date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-09 09:55:00,32.95,32.99,32.13,32.33,1274900.0,32.95,32.99,32.13,32.33,1274900.0
2014-10-09 10:00:00,32.35,32.99,30.61,31.09,1268100.0,32.35,32.99,30.61,31.09,1268100.0
2014-10-09 10:05:00,31.09,31.7,30.98,31.11,508400.0,31.09,31.7,30.98,31.11,508400.0
2014-10-09 10:10:00,31.14,31.3,30.15,31.26,526000.0,31.14,31.3,30.15,31.26,526000.0
2014-10-09 10:15:00,31.25,31.5,30.73,31.16,239100.0,31.25,31.5,30.73,31.16,239100.0
2014-10-09 10:20:00,31.19,31.19,30.28,30.59,243200.0,31.19,31.19,30.28,30.59,243200.0
2014-10-09 10:25:00,30.55,31.0,30.4,30.7,75700.0,30.55,31.0,30.4,30.7,75700.0
2014-10-09 10:30:00,30.72,30.72,30.29,30.5,106000.0,30.72,30.72,30.29,30.5,106000.0
2014-10-09 10:35:00,30.5,30.9,30.46,30.68,63100.0,30.5,30.9,30.46,30.68,63100.0
2014-10-09 10:40:00,30.67,30.72,30.32,30.55,123200.0,30.67,30.72,30.32,30.55,123200.0
2014-10-09 10:45:00,30.55,30.68,30.1,30.18,170100.0,30.55,30.68,30.1,30.18,170100.0
2014-10-09 10:50:00,30.16,30.27,30.06,30.1,85700.0,30.16,30.27,30.06,30.1,85700.0
2014-10-09 10:55:00,30.1,30.43,30.0,30.4,211900.0,30.1,30.43,30.0,30.4,211900.0
2014-10-09 11:00:00,30.39,30.45,30.16,30.38,39100.0,30.39,30.45,30.16,30.38,39100.0
2014-10-09 11:05:00,30.43,30.45,30.3,30.38,27900.0,30.43,30.45,30.3,30.38,27900.0
2014-10-09 11:10:00,30.38,30.58,30.3,30.47,71600.0,30.38,30.58,30.3,30.47,71600.0
2014-10-09 11:15:00,30.45,30.51,30.15,30.29,49400.0,30.45,30.51,30.15,30.29,49400.0
2014-10-09 11:20:00,30.28,30.31,30.07,30.12,49000.0,30.28,30.31,30.07,30.12,49000.0
2014-10-09 11:25:00,30.11,30.23,30.07,30.16,27000.0,30.11,30.23,30.07,30.16,27000.0
2014-10-09 11:30:00,30.16,30.3,30.11,30.25,33200.0,30.16,30.3,30.11,30.25,33200.0
2014-10-09 11:35:00,30.25,30.3,30.05,30.1,92600.0,30.25,30.3,30.05,30.1,92600.0
2014-10-09 11:40:00,30.1,30.15,29.11,29.5,476000.0,30.1,30.15,29.11,29.5,476000.0
2014-10-09 11:45:00,29.51,30.01,29.3,29.53,133400.0,29.51,30.01,29.3,29.53,133400.0
2014-10-09 11:50:00,29.53,29.83,29.5,29.72,76400.0,29.53,29.83,29.5,29.72,76400.0
2014-10-09 11:55:00,29.72,30.15,29.65,30.06,65100.0,29.72,30.15,29.65,30.06,65100.0
2014-10-09 12:00:00,30.02,30.15,30.0,30.01,37100.0,30.02,30.15,30.0,30.01,37100.0
2014-10-09 12:05:00,30.01,30.1,29.92,30.01,76400.0,30.01,30.1,29.92,30.01,76400.0
2014-10-09 12:10:00,30.01,30.07,29.83,30.0,68000.0,30.01,30.07,29.83,30.0,68000.0
2014-10-09 12:15:00,30.0,30.1,29.95,30.02,20300.0,30.0,30.1,29.95,30.02,20300.0
2014-10-09 12:20:00,30.06,30.11,30.0,30.01,27400.0,30.06,30.11,30.0,30.01,27400.0
2014-10-09 12:25:00,30.01,30.03,30.0,30.0,26900.0,30.01,30.03,30.0,30.0,26900.0
2014-10-09 12:30:00,30.0,30.06,30.0,30.03,14400.0,30.0,30.06,30.0,30.03,14400.0
2014-10-09 12:35:00,30.05,30.06,30.0,30.03,7500.0,30.05,30.06,30.0,30.03,7500.0
2014-10-09 12:40:00,30.04,30.25,30.0,30.05,44500.0,30.04,30.25,30.0,30.05,44500.0
2014-10-09 12:45:00,30.05,30.05,29.56,29.56,57500.0,30.05,30.05,29.56,29.56,57500.0
2014-10-09 12:50:00,29.56,29.7,29.07,29.5,108700.0,29.56,29.7,29.07,29.5,108700.0
2014-10-09 12:55:00,29.5,29.52,29.4,29.4,16700.0,29.5,29.52,29.4,29.4,16700.0
2014-10-09 13:00:00,29.44,29.44,29.21,29.28,19500.0,29.44,29.44,29.21,29.28,19500.0
2014-10-09 13:05:00,29.3,29.5,29.2,29.47,27200.0,29.3,29.5,29.2,29.47,27200.0
2014-10-09 13:10:00,29.44,29.65,29.44,29.6,29400.0,29.44,29.65,29.44,29.6,29400.0
2014-10-09 13:15:00,29.62,30.5,29.59,30.0,51400.0,29.62,30.5,29.59,30.0,51400.0
2014-10-09 13:20:00,30.0,30.25,29.95,30.25,33100.0,30.0,30.25,29.95,30.25,33100.0
2014-10-09 13:25:00,30.21,30.31,30.0,30.01,26000.0,30.21,30.31,30.0,30.01,26000.0
2014-10-09 13:30:00,30.01,30.2,30.0,30.2,33900.0,30.01,30.2,30.0,30.2,33900.0
2014-10-09 13:35:00,30.2,30.44,30.07,30.09,41100.0,30.2,30.44,30.07,30.09,41100.0
2014-10-09 13:40:00,30.1,30.34,30.07,30.24,17700.0,30.1,30.34,30.07,30.24,17700.0
2014-10-09 13:45:00,30.22,30.22,30.05,30.1,11100.0,30.22,30.22,30.05,30.1,11100.0
2014-10-09 13:50:00,30.12,30.12,30.09,30.1,11700.0,30.12,30.12,30.09,30.1,11700.0
2014-10-09 13:55:00,30.1,30.14,30.0,30.1,26700.0,30.1,30.14,30.0,30.1,26700.0
2014-10-09 14:00:00,30.08,30.12,30.05,30.05,4800.0,30.08,30.12,30.05,30.05,4800.0
2014-10-09 14:05:00,30.1,30.1,30.0,30.04,23600.0,30.1,30.1,30.0,30.04,23600.0
2014-10-09 14:10:00,30.07,30.12,30.0,30.1,42600.0,30.07,30.12,30.0,30.1,42600.0
2014-10-09 14:15:00,30.07,30.13,30.04,30.11,7100.0,30.07,30.13,30.04,30.11,7100.0
2014-10-09 14:20:00,30.13,30.2,30.05,30.05,6600.0,30.13,30.2,30.05,30.05,6600.0
2014-10-09 14:25:00,30.05,30.08,30.03,30.04,5500.0,30.05,30.08,30.03,30.04,5500.0
2014-10-09 14:30:00,30.08,30.18,30.07,30.16,12400.0,30.08,30.18,30.07,30.16,12400.0
2014-10-09 14:35:00,30.18,30.18,30.0,30.15,34900.0,30.18,30.18,30.0,30.15,34900.0
2014-10-09 14:40:00,30.12,30.15,30.08,30.12,3200.0,30.12,30.15,30.08,30.12,3200.0
2014-10-09 14:45:00,30.1,30.12,30.1,30.1,11900.0,30.1,30.12,30.1,30.1,11900.0
2014-10-09 14:50:00,30.1,30.11,30.0,30.01,35200.0,30.1,30.11,30.0,30.01,35200.0
2014-10-09 14:55:00,30.01,30.05,30.0,30.0,19300.0,30.01,30.05,30.0,30.0,19300.0
2014-10-09 15:00:00,30.01,30.09,30.0,30.09,30900.0,30.01,30.09,30.0,30.09,30900.0
2014-10-09 15:05:00,30.07,30.12,30.0,30.01,13300.0,30.07,30.12,30.0,30.01,13300.0
2014-10-09 15:10:00,30.0,30.35,30.0,30.19,61100.0,30.0,30.35,30.0,30.19,61100.0
2014-10-09 15:15:00,30.21,30.88,30.17,30.82,72500.0,30.21,30.88,30.17,30.82,72500.0
2014-10-09 15:20:00,30.8,30.9,30.56,30.8,58100.0,30.8,30.9,30.56,30.8,58100.0
2014-10-09 15:25:00,30.8,31.05,30.52,31.0,78200.0,30.8,31.05,30.52,31.0,78200.0
2014-10-09 15:30:00,31.0,31.05,30.3,30.62,64000.0,31.0,31.05,30.3,30.62,64000.0
2014-10-09 15:35:00,30.58,30.8,30.54,30.68,51000.0,30.58,30.8,30.54,30.68,51000.0
2014-10-09 15:40:00,30.71,30.72,30.36,30.6,36000.0,30.71,30.72,30.36,30.6,36000.0
2014-10-09 15:45:00,30.58,30.65,30.4,30.46,44700.0,30.58,30.65,30.4,30.46,44700.0
2014-10-09 15:50:00,30.46,30.47,30.1,30.28,183500.0,30.46,30.47,30.1,30.28,183500.0
2014-10-09 15:55:00,30.28,30.4,30.1,30.1,160500.0,30.28,30.4,30.1,30.1,160500.0
2014-10-10 09:30:00,30.0,30.25,29.65,29.82,107800.0,30.0,30.25,29.65,29.82,107800.0
2014-10-10 09:35:00,29.67,30.05,29.67,29.75,25300.0,29.67,30.05,29.67,29.75,25300.0
2014-10-10 09:40:00,29.75,30.0,29.65,30.0,48000.0,29.75,30.0,29.65,30.0,48000.0
2014-10-10 09:45:00,30.0,30.2,29.9,30.2,34300.0,30.0,30.2,29.9,30.2,34300.0
2014-10-10 09:50:00,30.15,30.2,29.94,29.94,23400.0,30.15,30.2,29.94,29.94,23400.0
2014-10-10 09:55:00,29.97,30.13,29.97,30.13,25700.0,29.97,30.13,29.97,30.13,25700.0
2014-10-10 10:00:00,30.14,30.19,30.05,30.05,16700.0,30.14,30.19,30.05,30.05,16700.0
2014-10-10 10:05:00,30.05,30.1,30.05,30.09,3700.0,30.05,30.1,30.05,30.09,3700.0
2014-10-10 10:10:00,30.08,30.08,29.72,29.96,17800.0,30.08,30.08,29.72,29.96,17800.0
2014-10-10 10:15:00,30.0,30.0,29.8,29.85,10500.0,30.0,30.0,29.8,29.85,10500.0
2014-10-10 10:20:00,29.93,30.1,29.83,29.99,47800.0,29.93,30.1,29.83,29.99,47800.0
2014-10-10 10:25:00,29.98,29.98,29.85,29.88,2700.0,29.98,29.98,29.85,29.88,2700.0
2014-10-10 10:30:00,29.85,29.94,29.54,29.54,20100.0,29.85,29.94,29.54,29.54,20100.0
2014-10-10 10:35:00,29.56,29.7,29.54,29.7,10400.0,29.56,29.7,29.54,29.7,10400.0
2014-10-10 10:40:00,29.62,29.64,29.61,29.61,2100.0,29.62,29.64,29.61,29.61,2100.0
2014-10-10 10:45:00,29.64,29.7,29.45,29.45,13000.0,29.64,29.7,29.45,29.45,13000.0
2014-10-10 10:50:00,29.5,29.68,29.5,29.65,30000.0,29.5,29.68,29.5,29.65,30000.0
2014-10-10 10:55:00,29.68,29.68,29.6,29.65,20000.0,29.68,29.68,29.6,29.65,20000.0
2014-10-10 11:00:00,29.67,29.67,29.6,29.6,7100.0,29.67,29.67,29.6,29.6,7100.0
2014-10-10 11:05:00,29.6,29.6,29.37,29.5,16000.0,29.6,29.6,29.37,29.5,16000.0
2014-10-10 11:10:00,29.5,29.5,29.37,29.37,42800.0,29.5,29.5,29.37,29.37,42800.0
2014-10-10 11:15:00,29.39,29.41,29.36,29.41,3300.0,29.39,29.41,29.36,29.41,3300.0
2014-10-10 11:20:00,29.41,29.55,29.4,29.51,23500.0,29.41,29.55,29.4,29.51,23500.0
2014-10-10 11:25:00,29.44,29.55,29.41,29.5,6100.0,29.44,29.55,29.41,29.5,6100.0
2014-10-10 11:30:00,29.49,29.51,29.3,29.3,21200.0,29.49,29.51,29.3,29.3,21200.0
2014-10-10 11:35:00,29.37,29.4,29.19,29.3,44100.0,29.37,29.4,29.19,29.3,44100.0
2014-10-10 11:40:00,29.25,29.25,28.61,28.75,22100.0,29.25,29.25,28.61,28.75,22100.0
2014-10-10 11:45:00,28.75,28.75,28.19,28.25,10300.0,28.75,28.75,28.19,28.25,10300.0
2014-10-10 11:50:00,28.17,28.31,28.0,28.18,14900.0,28.17,28.31,28.0,28.18,14900.0
2014-10-10 11:55:00,28.18,28.43,28.18,28.33,15100.0,28.18,28.43,28.18,28.33,15100.0
2014-10-10 12:00:00,28.28,28.64,28.24,28.5,31200.0,28.28,28.64,28.24,28.5,31200.0
2014-10-10 12:05:00,28.51,28.59,28.25,28.5,20400.0,28.51,28.59,28.25,28.5,20400.0
2014-10-10 12:10:00,28.49,28.78,28.25,28.41,45500.0,28.49,28.78,28.25,28.41,45500.0
2014-10-10 12:15:00,28.5,29.0,28.49,28.72,16100.0,28.5,29.0,28.49,28.72,16100.0
2014-10-10 12:20:00,28.6,28.7,28.41,28.41,2100.0,28.6,28.7,28.41,28.41,2100.0
2014-10-10 12:25:00,28.27,28.5,28.25,28.3,2300.0,28.27,28.5,28.25,28.3,2300.0
2014-10-10 12:30:00,28.32,28.63,28.25,28.5,3500.0,28.32,28.63,28.25,28.5,3500.0
2014-10-10 12:35:00,28.51,29.0,28.5,29.0,17400.0,28.51,29.0,28.5,29.0,17400.0
2014-10-10 12:40:00,28.96,29.02,28.65,28.78,27000.0,28.96,29.02,28.65,28.78,27000.0
2014-10-10 12:45:00,28.7,29.0,28.7,28.96,7400.0,28.7,29.0,28.7,28.96,7400.0
2014-10-10 12:50:00,28.95,29.0,28.87,28.87,17600.0,28.95,29.0,28.87,28.87,17600.0
2014-10-10 12:55:00,28.85,28.86,28.7,28.7,7600.0,28.85,28.86,28.7,28.7,7600.0
2014-10-10 13:00:00,28.7,28.82,28.66,28.66,4000.0,28.7,28.82,28.66,28.66,4000.0
2014-10-10 13:05:00,28.66,29.18,28.65,29.06,18400.0,28.66,29.18,28.65,29.06,18400.0
2014-10-10 13:10:00,29.18,29.38,28.88,28.95,68700.0,29.18,29.38,28.88,28.95,68700.0
2014-10-10 13:15:00,28.9,29.12,28.9,29.08,49200.0,28.9,29.12,28.9,29.08,49200.0
2014-10-10 13:20:00,29.03,29.68,28.96,29.49,25700.0,29.03,29.68,28.96,29.49,25700.0
2014-10-10 13:25:00,29.42,29.56,29.02,29.09,6700.0,29.42,29.56,29.02,29.09,6700.0
2014-10-10 13:30:00,29.33,29.33,29.11,29.17,5800.0,29.33,29.33,29.11,29.17,5800.0
2014-10-10 13:35:00,29.16,29.36,29.11,29.14,11200.0,29.16,29.36,29.11,29.14,11200.0
2014-10-10 13:40:00,29.14,29.16,28.93,28.93,27000.0,29.14,29.16,28.93,28.93,27000.0
2014-10-10 13:45:00,28.93,29.22,28.93,29.07,5600.0,28.93,29.22,28.93,29.07,5600.0
2014-10-10 13:50:00,29.07,29.15,29.02,29.03,4000.0,29.07,29.15,29.02,29.03,4000.0
2014-10-10 13:55:00,29.07,29.27,29.0,29.01,16900.0,29.07,29.27,29.0,29.01,16900.0
2014-10-10 14:00:00,29.01,29.14,29.0,29.01,26400.0,29.01,29.14,29.0,29.01,26400.0
2014-10-10 14:05:00,29.01,29.19,29.0,29.15,22600.0,29.01,29.19,29.0,29.15,22600.0
2014-10-10 14:10:00,29.12,29.19,29.07,29.15,15900.0,29.12,29.19,29.07,29.15,15900.0
2014-10-10 14:15:00,29.15,29.24,29.12,29.12,9200.0,29.15,29.24,29.12,29.12,9200.0
2014-10-10 14:20:00,29.19,29.28,29.13,29.27,14400.0,29.19,29.28,29.13,29.27,14400.0
2014-10-10 14:25:00,29.17,29.26,29.05,29.14,18800.0,29.17,29.26,29.05,29.14,18800.0
2014-10-10 14:30:00,29.15,29.38,29.14,29.38,14900.0,29.15,29.38,29.14,29.38,14900.0
2014-10-10 14:35:00,29.32,29.44,29.17,29.22,14500.0,29.32,29.44,29.17,29.22,14500.0
2014-10-10 14:40:00,29.22,29.37,29.22,29.26,11900.0,29.22,29.37,29.22,29.26,11900.0
2014-10-10 14:45:00,29.26,29.39,29.22,29.22,9000.0,29.26,29.39,29.22,29.22,9000.0
2014-10-10 14:50:00,29.22,29.3,29.22,29.22,19900.0,29.22,29.3,29.22,29.22,19900.0
2014-10-10 14:55:00,29.22,29.41,29.22,29.22,8400.0,29.22,29.41,29.22,29.22,8400.0
2014-10-10 15:00:00,29.22,29.25,29.18,29.18,9000.0,29.22,29.25,29.18,29.18,9000.0
2014-10-10 15:05:00,29.18,29.23,29.18,29.18,6600.0,29.18,29.23,29.18,29.18,6600.0
2014-10-10 15:10:00,29.18,29.25,29.11,29.11,9800.0,29.18,29.25,29.11,29.11,9800.0
2014-10-10 15:15:00,29.11,29.15,28.99,29.01,10200.0,29.11,29.15,28.99,29.01,10200.0
2014-10-10 15:20:00,29.01,29.19,29.01,29.01,12700.0,29.01,29.19,29.01,29.01,12700.0
2014-10-10 15:25:00,29.01,29.2,29.01,29.14,10800.0,29.01,29.2,29.01,29.14,10800.0
2014-10-10 15:30:00,29.12,29.33,29.05,29.33,15100.0,29.12,29.33,29.05,29.33,15100.0
2014-10-10 15:35:00,29.33,29.5,29.27,29.27,13600.0,29.33,29.5,29.27,29.27,13600.0
2014-10-10 15:40:00,29.26,29.78,29.25,29.72,20500.0,29.26,29.78,29.25,29.72,20500.0
2014-10-10 15:45:00,29.74,30.1,29.66,29.66,30300.0,29.74,30.1,29.66,29.66,30300.0
2014-10-10 15:50:00,30.0,30.05,29.6,30.0,36300.0,30.0,30.05,29.6,30.0,36300.0
2014-10-10 15:55:00,30.0,30.01,29.01,29.06,60400.0,30.0,30.01,29.01,29.06,60400.0
2014-10-13 09:30:00,29.1,29.22,28.8,28.82,11000.0,29.1,29.22,28.8,28.82,11000.0
2014-10-13 09:35:00,28.94,29.23,28.9,28.9,2800.0,28.94,29.23,28.9,28.9,2800.0
2014-10-13 09:40:00,28.99,29.07,28.9,29.07,3700.0,28.99,29.07,28.9,29.07,3700.0
2014-10-13 09:45:00,29.0,29.0,28.8,28.8,8900.0,29.0,29.0,28.8,28.8,8900.0
2014-10-13 09:50:00,28.84,28.9,28.8,28.83,1500.0,28.84,28.9,28.8,28.83,1500.0
2014-10-13 09:55:00,28.86,28.89,28.8,28.88,1800.0,28.86,28.89,28.8,28.88,1800.0
2014-10-13 10:00:00,28.81,28.97,28.81,28.97,4400.0,28.81,28.97,28.81,28.97,4400.0
2014-10-13 10:05:00,28.86,28.96,28.7,28.9,4800.0,28.86,28.96,28.7,28.9,4800.0
2014-10-13 10:10:00,28.8,28.9,28.8,28.81,1900.0,28.8,28.9,28.8,28.81,1900.0
2014-10-13 10:15:00,28.88,28.88,28.7,28.8,4400.0,28.88,28.88,28.7,28.8,4400.0
2014-10-13 10:20:00,28.8,28.8,28.8,28.8,200.0,28.8,28.8,28.8,28.8,200.0
2014-10-13 10:25:00,28.83,28.85,28.8,28.8,4300.0,28.83,28.85,28.8,28.8,4300.0
2014-10-13 10:30:00,28.8,28.92,28.48,28.73,15500.0,28.8,28.92,28.48,28.73,15500.0
2014-10-13 10:35:00,28.81,28.81,28.58,28.59,1000.0,28.81,28.81,28.58,28.59,1000.0
2014-10-13 10:40:00,28.57,28.6,28.48,28.49,4400.0,28.57,28.6,28.48,28.49,4400.0
2014-10-13 10:45:00,28.51,28.51,28.09,28.34,11000.0,28.51,28.51,28.09,28.34,11000.0
2014-10-13 10:50:00,28.34,28.34,28.0,28.0,6000.0,28.34,28.34,28.0,28.0,6000.0
2014-10-13 10:55:00,28.09,28.09,27.94,28.0,4500.0,28.09,28.09,27.94,28.0,4500.0
2014-10-13 11:00:00,27.88,27.88,27.41,27.53,9500.0,27.88,27.88,27.41,27.53,9500.0
2014-10-13 11:05:00,27.53,27.72,27.43,27.72,5700.0,27.53,27.72,27.43,27.72,5700.0
2014-10-13 11:10:00,27.82,27.82,27.42,27.71,6200.0,27.82,27.82,27.42,27.71,6200.0
2014-10-13 11:15:00,27.85,27.85,27.75,27.79,20400.0,27.85,27.85,27.75,27.79,20400.0
2014-10-13 11:20:00,27.8,27.94,27.63,27.94,1600.0,27.8,27.94,27.63,27.94,1600.0
2014-10-13 11:25:00,27.75,27.94,27.75,27.75,2100.0,27.75,27.94,27.75,27.75,2100.0
2014-10-13 11:30:00,27.8,27.82,27.75,27.75,5000.0,27.8,27.82,27.75,27.75,5000.0
2014-10-13 11:35:00,27.75,27.75,27.75,27.75,400.0,27.75,27.75,27.75,27.75,400.0
2014-10-13 11:40:00,27.75,27.8,27.68,27.68,7800.0,27.75,27.8,27.68,27.68,7800.0
2014-10-13 11:45:00,27.68,27.8,27.56,27.77,2900.0,27.68,27.8,27.56,27.77,2900.0
2014-10-13 11:50:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2014-10-13 11:55:00,27.73,27.75,27.73,27.75,1400.0,27.73,27.75,27.73,27.75,1400.0
2014-10-13 12:00:00,27.75,27.75,27.7,27.7,4600.0,27.75,27.75,27.7,27.7,4600.0
2014-10-13 12:05:00,27.75,27.75,27.75,27.75,1300.0,27.75,27.75,27.75,27.75,1300.0
2014-10-13 12:10:00,27.76,27.76,27.76,27.76,500.0,27.76,27.76,27.76,27.76,500.0
2014-10-13 12:15:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2014-10-13 12:20:00,27.75,27.76,27.75,27.76,700.0,27.75,27.76,27.75,27.76,700.0
2014-10-13 12:25:00,27.76,27.8,27.75,27.8,1300.0,27.76,27.8,27.75,27.8,1300.0
2014-10-13 12:30:00,27.77,27.77,27.77,27.77,100.0,27.77,27.77,27.77,27.77,100.0
2014-10-13 12:35:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2014-10-13 12:40:00,27.76,27.76,27.75,27.75,2500.0,27.76,27.76,27.75,27.75,2500.0
2014-10-13 12:45:00,27.77,27.79,27.75,27.75,3900.0,27.77,27.79,27.75,27.75,3900.0
2014-10-13 12:50:00,27.75,27.77,27.75,27.75,800.0,27.75,27.77,27.75,27.75,800.0
2014-10-13 12:55:00,27.76,27.76,27.76,27.76,100.0,27.76,27.76,27.76,27.76,100.0
2014-10-13 13:00:00,27.75,27.79,27.75,27.79,2300.0,27.75,27.79,27.75,27.79,2300.0
2014-10-13 13:05:00,27.56,27.79,27.56,27.57,2100.0,27.56,27.79,27.56,27.57,2100.0
2014-10-13 13:10:00,27.75,27.8,27.74,27.74,8600.0,27.75,27.8,27.74,27.74,8600.0
2014-10-13 13:15:00,27.69,27.78,27.55,27.77,3700.0,27.69,27.78,27.55,27.77,3700.0
2014-10-13 13:20:00,27.77,28.2,27.77,28.19,40200.0,27.77,28.2,27.77,28.19,40200.0
2014-10-13 13:25:00,28.01,28.2,28.0,28.1,2900.0,28.01,28.2,28.0,28.1,2900.0
2014-10-13 13:30:00,28.0,28.0,28.0,28.0,4900.0,28.0,28.0,28.0,28.0,4900.0
2014-10-13 13:35:00,28.0,28.0,28.0,28.0,100.0,28.0,28.0,28.0,28.0,100.0
2014-10-13 13:40:00,28.09,28.09,28.09,28.09,400.0,28.09,28.09,28.09,28.09,400.0
2014-10-13 13:45:00,28.0,28.13,28.0,28.06,7700.0,28.0,28.13,28.0,28.06,7700.0
2014-10-13 13:50:00,28.1,28.1,28.05,28.1,1100.0,28.1,28.1,28.05,28.1,1100.0
2014-10-13 13:55:00,28.15,28.15,28.1,28.1,400.0,28.15,28.15,28.1,28.1,400.0
2014-10-13 14:00:00,28.1,28.14,28.02,28.02,6600.0,28.1,28.14,28.02,28.02,6600.0
2014-10-13 14:05:00,28.1,28.1,28.1,28.1,100.0,28.1,28.1,28.1,28.1,100.0
2014-10-13 14:10:00,28.03,28.03,28.03,28.03,100.0,28.03,28.03,28.03,28.03,100.0
2014-10-13 14:15:00,28.03,28.03,28.03,28.03,0.0,28.03,28.03,28.03,28.03,0.0
2014-10-13 14:20:00,28.1,28.15,28.07,28.15,800.0,28.1,28.15,28.07,28.15,800.0
2014-10-13 14:25:00,28.1,28.11,28.03,28.11,500.0,28.1,28.11,28.03,28.11,500.0
2014-10-13 14:30:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2014-10-13 14:35:00,28.0,28.0,28.0,28.0,200.0,28.0,28.0,28.0,28.0,200.0
2014-10-13 14:40:00,27.87,28.02,27.84,28.02,1800.0,27.87,28.02,27.84,28.02,1800.0
2014-10-13 14:45:00,28.02,28.02,27.9,27.9,1900.0,28.02,28.02,27.9,27.9,1900.0
2014-10-13 14:50:00,27.97,27.97,27.93,27.93,2100.0,27.97,27.97,27.93,27.93,2100.0
2014-10-13 14:55:00,27.93,27.93,27.93,27.93,100.0,27.93,27.93,27.93,27.93,100.0
2014-10-13 15:00:00,27.85,27.94,27.75,27.94,2700.0,27.85,27.94,27.75,27.94,2700.0
2014-10-13 15:05:00,27.75,28.0,27.7,28.0,6800.0,27.75,28.0,27.7,28.0,6800.0
2014-10-13 15:10:00,27.93,28.0,27.83,27.88,800.0,27.93,28.0,27.83,27.88,800.0
2014-10-13 15:15:00,27.75,27.77,27.75,27.77,800.0,27.75,27.77,27.75,27.77,800.0
2014-10-13 15:20:00,27.75,27.85,27.7,27.75,13200.0,27.75,27.85,27.7,27.75,13200.0
2014-10-13 15:25:00,27.85,27.85,27.75,27.78,6400.0,27.85,27.85,27.75,27.78,6400.0
2014-10-13 15:30:00,27.75,27.75,27.54,27.54,1300.0,27.75,27.75,27.54,27.54,1300.0
2014-10-13 15:35:00,27.66,27.67,27.54,27.54,3200.0,27.66,27.67,27.54,27.54,3200.0
2014-10-13 15:40:00,27.5,27.66,27.42,27.5,9500.0,27.5,27.66,27.42,27.5,9500.0
2014-10-13 15:45:00,27.46,27.5,26.84,26.84,14000.0,27.46,27.5,26.84,26.84,14000.0
2014-10-13 15:50:00,27.03,27.07,25.91,26.08,26100.0,27.03,27.07,25.91,26.08,26100.0
2014-10-13 15:55:00,26.07,27.33,25.79,27.25,54500.0,26.07,27.33,25.79,27.25,54500.0
2014-10-14 09:30:00,27.26,27.48,26.95,27.46,8300.0,27.26,27.48,26.95,27.46,8300.0
2014-10-14 09:35:00,27.49,27.49,27.49,27.49,100.0,27.49,27.49,27.49,27.49,100.0
2014-10-14 09:40:00,27.52,27.52,27.49,27.49,200.0,27.52,27.52,27.49,27.49,200.0
2014-10-14 09:45:00,27.45,27.55,27.34,27.34,600.0,27.45,27.55,27.34,27.34,600.0
2014-10-14 09:50:00,27.45,27.48,27.33,27.33,1300.0,27.45,27.48,27.33,27.33,1300.0
2014-10-14 09:55:00,27.31,27.52,27.31,27.5,3300.0,27.31,27.52,27.31,27.5,3300.0
2014-10-14 10:00:00,27.45,27.52,27.37,27.5,2100.0,27.45,27.52,27.37,27.5,2100.0
2014-10-14 10:05:00,27.62,27.62,27.5,27.6,700.0,27.62,27.62,27.5,27.6,700.0
2014-10-14 10:10:00,27.5,27.61,27.5,27.51,1200.0,27.5,27.61,27.5,27.51,1200.0
2014-10-14 10:15:00,27.78,27.78,27.78,27.78,100.0,27.78,27.78,27.78,27.78,100.0
2014-10-14 10:20:00,27.73,27.73,27.6,27.63,5800.0,27.73,27.73,27.6,27.63,5800.0
2014-10-14 10:25:00,27.6,27.6,27.6,27.6,200.0,27.6,27.6,27.6,27.6,200.0
2014-10-14 10:30:00,27.6,27.6,27.6,27.6,300.0,27.6,27.6,27.6,27.6,300.0
2014-10-14 10:35:00,27.6,27.6,27.6,27.6,600.0,27.6,27.6,27.6,27.6,600.0
2014-10-14 10:40:00,27.62,27.63,27.6,27.61,9100.0,27.62,27.63,27.6,27.61,9100.0
2014-10-14 10:45:00,27.61,27.61,27.61,27.61,0.0,27.61,27.61,27.61,27.61,0.0
2014-10-14 10:50:00,27.57,27.57,27.57,27.57,600.0,27.57,27.57,27.57,27.57,600.0
2014-10-14 10:55:00,27.57,27.57,27.57,27.57,0.0,27.57,27.57,27.57,27.57,0.0
2014-10-14 11:00:00,27.6,27.6,27.57,27.57,1000.0,27.6,27.6,27.57,27.57,1000.0
2014-10-14 11:05:00,27.6,27.62,27.6,27.62,2300.0,27.6,27.62,27.6,27.62,2300.0
2014-10-14 11:10:00,27.55,27.55,27.55,27.55,500.0,27.55,27.55,27.55,27.55,500.0
2014-10-14 11:15:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2014-10-14 11:20:00,27.55,27.57,27.55,27.57,1700.0,27.55,27.57,27.55,27.57,1700.0
2014-10-14 11:25:00,27.57,27.57,27.57,27.57,0.0,27.57,27.57,27.57,27.57,0.0
2014-10-14 11:30:00,27.6,27.6,27.57,27.57,1100.0,27.6,27.6,27.57,27.57,1100.0
2014-10-14 11:35:00,27.57,27.72,27.57,27.61,4100.0,27.57,27.72,27.57,27.61,4100.0
2014-10-14 11:40:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2014-10-14 11:45:00,27.6,27.6,27.58,27.58,6800.0,27.6,27.6,27.58,27.58,6800.0
2014-10-14 11:50:00,27.55,27.64,27.55,27.55,2300.0,27.55,27.64,27.55,27.55,2300.0
2014-10-14 11:55:00,27.63,27.63,27.63,27.63,100.0,27.63,27.63,27.63,27.63,100.0
2014-10-14 12:00:00,27.63,27.63,27.55,27.55,800.0,27.63,27.63,27.55,27.55,800.0
2014-10-14 12:05:00,27.55,27.63,27.55,27.62,6800.0,27.55,27.63,27.55,27.62,6800.0
2014-10-14 12:10:00,27.6,27.67,27.6,27.65,3400.0,27.6,27.67,27.6,27.65,3400.0
2014-10-14 12:15:00,27.69,27.88,27.65,27.71,10600.0,27.69,27.88,27.65,27.71,10600.0
2014-10-14 12:20:00,27.73,27.76,27.66,27.7,9400.0,27.73,27.76,27.66,27.7,9400.0
2014-10-14 12:25:00,27.7,27.77,27.69,27.76,12900.0,27.7,27.77,27.69,27.76,12900.0
2014-10-14 12:30:00,27.88,27.91,27.75,27.75,1100.0,27.88,27.91,27.75,27.75,1100.0
2014-10-14 12:35:00,27.91,28.08,27.83,28.0,6500.0,27.91,28.08,27.83,28.0,6500.0
2014-10-14 12:40:00,28.03,28.12,28.03,28.05,1700.0,28.03,28.12,28.03,28.05,1700.0
2014-10-14 12:45:00,28.05,28.1,28.0,28.08,7400.0,28.05,28.1,28.0,28.08,7400.0
2014-10-14 12:50:00,28.09,28.28,28.09,28.25,8000.0,28.09,28.28,28.09,28.25,8000.0
2014-10-14 12:55:00,28.23,28.28,28.23,28.28,6200.0,28.23,28.28,28.23,28.28,6200.0
2014-10-14 13:00:00,28.26,28.28,28.23,28.28,6900.0,28.26,28.28,28.23,28.28,6900.0
2014-10-14 13:05:00,28.45,28.48,28.45,28.48,300.0,28.45,28.48,28.45,28.48,300.0
2014-10-14 13:10:00,28.49,28.7,28.49,28.65,4300.0,28.49,28.7,28.49,28.65,4300.0
2014-10-14 13:15:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2014-10-14 13:20:00,28.65,28.65,28.43,28.43,600.0,28.65,28.65,28.43,28.43,600.0
2014-10-14 13:25:00,28.4,28.5,28.36,28.36,400.0,28.4,28.5,28.36,28.36,400.0
2014-10-14 13:30:00,28.5,28.56,28.45,28.47,2000.0,28.5,28.56,28.45,28.47,2000.0
2014-10-14 13:35:00,28.56,28.56,28.49,28.55,700.0,28.56,28.56,28.49,28.55,700.0
2014-10-14 13:40:00,28.55,28.56,28.52,28.56,1400.0,28.55,28.56,28.52,28.56,1400.0
2014-10-14 13:45:00,28.65,28.65,28.53,28.59,700.0,28.65,28.65,28.53,28.59,700.0
2014-10-14 13:50:00,28.61,28.66,28.61,28.65,2400.0,28.61,28.66,28.61,28.65,2400.0
2014-10-14 13:55:00,28.65,28.95,28.65,28.95,2500.0,28.65,28.95,28.65,28.95,2500.0
2014-10-14 14:00:00,28.87,28.87,28.77,28.87,300.0,28.87,28.87,28.77,28.87,300.0
2014-10-14 14:05:00,28.85,28.85,28.85,28.85,100.0,28.85,28.85,28.85,28.85,100.0
2014-10-14 14:10:00,28.93,28.93,28.8,28.92,700.0,28.93,28.93,28.8,28.92,700.0
2014-10-14 14:15:00,28.91,28.92,28.84,28.84,1000.0,28.91,28.92,28.84,28.84,1000.0
2014-10-14 14:20:00,28.88,28.92,28.84,28.91,700.0,28.88,28.92,28.84,28.91,700.0
2014-10-14 14:25:00,28.92,29.18,28.92,28.92,9100.0,28.92,29.18,28.92,28.92,9100.0
2014-10-14 14:30:00,28.85,28.94,28.83,28.84,400.0,28.85,28.94,28.83,28.84,400.0
2014-10-14 14:35:00,28.78,28.79,28.76,28.76,700.0,28.78,28.79,28.76,28.76,700.0
2014-10-14 14:40:00,28.71,28.8,28.71,28.8,4100.0,28.71,28.8,28.71,28.8,4100.0
2014-10-14 14:45:00,28.81,28.95,28.73,28.73,2600.0,28.81,28.95,28.73,28.73,2600.0
2014-10-14 14:50:00,28.81,28.92,28.71,28.91,2500.0,28.81,28.92,28.71,28.91,2500.0
2014-10-14 14:55:00,28.89,28.9,28.73,28.73,3400.0,28.89,28.9,28.73,28.73,3400.0
2014-10-14 15:00:00,28.86,28.86,28.86,28.86,100.0,28.86,28.86,28.86,28.86,100.0
2014-10-14 15:05:00,28.86,28.88,28.69,28.77,3900.0,28.86,28.88,28.69,28.77,3900.0
2014-10-14 15:10:00,28.81,28.99,28.72,28.99,8400.0,28.81,28.99,28.72,28.99,8400.0
2014-10-14 15:15:00,28.84,28.92,28.75,28.8,7700.0,28.84,28.92,28.75,28.8,7700.0
2014-10-14 15:20:00,28.77,28.8,28.76,28.77,2800.0,28.77,28.8,28.76,28.77,2800.0
2014-10-14 15:25:00,28.81,28.83,28.79,28.81,2400.0,28.81,28.83,28.79,28.81,2400.0
2014-10-14 15:30:00,28.83,28.85,28.82,28.82,1800.0,28.83,28.85,28.82,28.82,1800.0
2014-10-14 15:35:00,28.84,29.0,28.84,29.0,1500.0,28.84,29.0,28.84,29.0,1500.0
2014-10-14 15:40:00,28.99,29.0,28.95,29.0,1900.0,28.99,29.0,28.95,29.0,1900.0
2014-10-14 15:45:00,29.0,29.0,28.87,29.0,1600.0,29.0,29.0,28.87,29.0,1600.0
2014-10-14 15:50:00,29.0,29.06,28.9,29.06,1800.0,29.0,29.06,28.9,29.06,1800.0
2014-10-14 15:55:00,29.06,29.85,29.05,29.85,4500.0,29.06,29.85,29.05,29.85,4500.0
2014-10-15 09:30:00,29.41,29.6,29.12,29.6,6300.0,29.41,29.6,29.12,29.6,6300.0
2014-10-15 09:35:00,29.54,29.57,29.45,29.45,1600.0,29.54,29.57,29.45,29.45,1600.0
2014-10-15 09:40:00,29.48,29.48,28.01,28.02,20300.0,29.48,29.48,28.01,28.02,20300.0
2014-10-15 09:45:00,28.02,28.54,27.91,28.45,5800.0,28.02,28.54,27.91,28.45,5800.0
2014-10-15 09:50:00,28.64,28.79,28.52,28.52,700.0,28.64,28.79,28.52,28.52,700.0
2014-10-15 09:55:00,28.6,28.6,28.6,28.6,100.0,28.6,28.6,28.6,28.6,100.0
2014-10-15 10:00:00,28.78,28.87,28.78,28.87,200.0,28.78,28.87,28.78,28.87,200.0
2014-10-15 10:05:00,28.9,29.03,28.9,29.03,1000.0,28.9,29.03,28.9,29.03,1000.0
2014-10-15 10:10:00,28.81,29.08,28.7,29.08,4300.0,28.81,29.08,28.7,29.08,4300.0
2014-10-15 10:15:00,29.27,29.27,29.27,29.27,100.0,29.27,29.27,29.27,29.27,100.0
2014-10-15 10:20:00,29.11,29.33,29.11,29.17,5600.0,29.11,29.33,29.11,29.17,5600.0
2014-10-15 10:25:00,29.17,29.32,29.17,29.32,600.0,29.17,29.32,29.17,29.32,600.0
2014-10-15 10:30:00,29.31,29.44,29.09,29.25,2800.0,29.31,29.44,29.09,29.25,2800.0
2014-10-15 10:35:00,29.3,29.3,29.24,29.28,1900.0,29.3,29.3,29.24,29.28,1900.0
2014-10-15 10:40:00,29.24,29.3,29.24,29.24,2500.0,29.24,29.3,29.24,29.24,2500.0
2014-10-15 10:45:00,29.25,29.27,29.14,29.14,1500.0,29.25,29.27,29.14,29.14,1500.0
2014-10-15 10:50:00,29.14,29.14,29.14,29.14,0.0,29.14,29.14,29.14,29.14,0.0
2014-10-15 10:55:00,29.14,29.14,29.14,29.14,0.0,29.14,29.14,29.14,29.14,0.0
2014-10-15 11:00:00,29.08,29.09,28.99,28.99,1300.0,29.08,29.09,28.99,28.99,1300.0
2014-10-15 11:05:00,29.04,29.04,29.04,29.04,1100.0,29.04,29.04,29.04,29.04,1100.0
2014-10-15 11:10:00,28.97,28.97,28.89,28.89,700.0,28.97,28.97,28.89,28.89,700.0
2014-10-15 11:15:00,29.06,29.06,29.0,29.0,400.0,29.06,29.06,29.0,29.0,400.0
2014-10-15 11:20:00,29.0,29.0,28.81,28.81,1200.0,29.0,29.0,28.81,28.81,1200.0
2014-10-15 11:25:00,28.81,28.81,28.81,28.81,0.0,28.81,28.81,28.81,28.81,0.0
2014-10-15 11:30:00,28.79,28.87,28.75,28.87,7600.0,28.79,28.87,28.75,28.87,7600.0
2014-10-15 11:35:00,28.89,28.98,28.89,28.9,3200.0,28.89,28.98,28.89,28.9,3200.0
2014-10-15 11:40:00,28.9,29.05,28.9,29.05,5800.0,28.9,29.05,28.9,29.05,5800.0
2014-10-15 11:45:00,29.05,29.05,29.05,29.05,400.0,29.05,29.05,29.05,29.05,400.0
2014-10-15 11:50:00,29.06,29.06,29.05,29.05,500.0,29.06,29.06,29.05,29.05,500.0
2014-10-15 11:55:00,29.05,29.05,29.05,29.05,0.0,29.05,29.05,29.05,29.05,0.0
2014-10-15 12:00:00,28.96,28.96,28.84,28.84,400.0,28.96,28.96,28.84,28.84,400.0
2014-10-15 12:05:00,28.83,28.85,28.82,28.85,800.0,28.83,28.85,28.82,28.85,800.0
2014-10-15 12:10:00,28.83,28.83,28.76,28.8,700.0,28.83,28.83,28.76,28.8,700.0
2014-10-15 12:15:00,28.73,28.73,28.73,28.73,1000.0,28.73,28.73,28.73,28.73,1000.0
2014-10-15 12:20:00,28.79,28.8,28.56,28.56,3000.0,28.79,28.8,28.56,28.56,3000.0
2014-10-15 12:25:00,28.62,28.66,28.35,28.35,3100.0,28.62,28.66,28.35,28.35,3100.0
2014-10-15 12:30:00,28.1,28.35,28.1,28.33,4600.0,28.1,28.35,28.1,28.33,4600.0
2014-10-15 12:35:00,28.32,28.44,28.32,28.4,700.0,28.32,28.44,28.32,28.4,700.0
2014-10-15 12:40:00,28.44,28.51,28.36,28.36,2800.0,28.44,28.51,28.36,28.36,2800.0
2014-10-15 12:45:00,28.45,28.46,28.42,28.42,700.0,28.45,28.46,28.42,28.42,700.0
2014-10-15 12:50:00,28.46,28.46,28.39,28.39,200.0,28.46,28.46,28.39,28.39,200.0
2014-10-15 12:55:00,28.42,28.45,28.37,28.38,2200.0,28.42,28.45,28.37,28.38,2200.0
2014-10-15 13:00:00,28.38,28.38,28.28,28.28,300.0,28.38,28.38,28.28,28.28,300.0
2014-10-15 13:05:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2014-10-15 13:10:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2014-10-15 13:15:00,28.26,28.26,27.68,27.68,2500.0,28.26,28.26,27.68,27.68,2500.0
2014-10-15 13:20:00,27.73,27.78,27.69,27.7,500.0,27.73,27.78,27.69,27.7,500.0
2014-10-15 13:25:00,27.69,27.69,27.48,27.48,10700.0,27.69,27.69,27.48,27.48,10700.0
2014-10-15 13:30:00,27.33,27.48,27.12,27.27,3400.0,27.33,27.48,27.12,27.27,3400.0
2014-10-15 13:35:00,27.12,27.16,27.12,27.15,1200.0,27.12,27.16,27.12,27.15,1200.0
2014-10-15 13:40:00,27.3,27.4,27.21,27.4,800.0,27.3,27.4,27.21,27.4,800.0
2014-10-15 13:45:00,27.46,27.54,27.46,27.53,900.0,27.46,27.54,27.46,27.53,900.0
2014-10-15 13:50:00,27.52,28.17,27.52,28.02,4400.0,27.52,28.17,27.52,28.02,4400.0
2014-10-15 13:55:00,27.82,27.82,27.82,27.82,100.0,27.82,27.82,27.82,27.82,100.0
2014-10-15 14:00:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2014-10-15 14:05:00,27.82,27.82,27.81,27.81,200.0,27.82,27.82,27.81,27.81,200.0
2014-10-15 14:10:00,27.9,27.9,27.9,27.9,100.0,27.9,27.9,27.9,27.9,100.0
2014-10-15 14:15:00,27.95,28.1,27.81,27.84,1500.0,27.95,28.1,27.81,27.84,1500.0
2014-10-15 14:20:00,27.81,28.09,27.81,28.09,1700.0,27.81,28.09,27.81,28.09,1700.0
2014-10-15 14:25:00,27.95,28.1,27.8,28.05,12400.0,27.95,28.1,27.8,28.05,12400.0
2014-10-15 14:30:00,27.99,28.18,27.95,28.1,17600.0,27.99,28.18,27.95,28.1,17600.0
2014-10-15 14:35:00,28.1,28.13,27.89,28.1,7900.0,28.1,28.13,27.89,28.1,7900.0
2014-10-15 14:40:00,28.1,28.29,27.97,27.97,18400.0,28.1,28.29,27.97,27.97,18400.0
2014-10-15 14:45:00,28.1,28.14,27.8,27.91,3500.0,28.1,28.14,27.8,27.91,3500.0
2014-10-15 14:50:00,27.89,28.03,27.89,28.03,800.0,27.89,28.03,27.89,28.03,800.0
2014-10-15 14:55:00,27.95,28.03,27.85,27.85,1000.0,27.95,28.03,27.85,27.85,1000.0
2014-10-15 15:00:00,27.84,28.01,27.7,27.78,17700.0,27.84,28.01,27.7,27.78,17700.0
2014-10-15 15:05:00,27.84,27.89,27.79,27.79,4600.0,27.84,27.89,27.79,27.79,4600.0
2014-10-15 15:10:00,27.9,27.9,27.7,27.7,2500.0,27.9,27.9,27.7,27.7,2500.0
2014-10-15 15:15:00,27.7,27.7,27.42,27.42,5400.0,27.7,27.7,27.42,27.42,5400.0
2014-10-15 15:20:00,27.42,27.54,27.42,27.5,2900.0,27.42,27.54,27.42,27.5,2900.0
2014-10-15 15:25:00,27.5,27.56,27.5,27.5,1500.0,27.5,27.56,27.5,27.5,1500.0
2014-10-15 15:30:00,27.5,27.57,27.5,27.5,2500.0,27.5,27.57,27.5,27.5,2500.0
2014-10-15 15:35:00,27.5,27.56,27.5,27.51,2400.0,27.5,27.56,27.5,27.51,2400.0
2014-10-15 15:40:00,27.51,27.68,27.51,27.57,2600.0,27.51,27.68,27.51,27.57,2600.0
2014-10-15 15:45:00,27.58,27.59,27.5,27.52,4400.0,27.58,27.59,27.5,27.52,4400.0
2014-10-15 15:50:00,27.52,27.58,27.5,27.5,5700.0,27.52,27.58,27.5,27.5,5700.0
2014-10-15 15:55:00,27.5,27.58,27.5,27.5,11600.0,27.5,27.58,27.5,27.5,11600.0
2014-10-16 09:30:00,26.96,27.15,26.81,27.07,3500.0,26.96,27.15,26.81,27.07,3500.0
2014-10-16 09:35:00,27.07,27.09,26.84,26.96,600.0,27.07,27.09,26.84,26.96,600.0
2014-10-16 09:40:00,27.1,27.1,26.9,26.95,1900.0,27.1,27.1,26.9,26.95,1900.0
2014-10-16 09:45:00,27.08,27.08,26.56,26.77,4000.0,27.08,27.08,26.56,26.77,4000.0
2014-10-16 09:50:00,26.8,27.14,26.72,27.03,7000.0,26.8,27.14,26.72,27.03,7000.0
2014-10-16 09:55:00,27.02,27.02,26.95,26.95,2000.0,27.02,27.02,26.95,26.95,2000.0
2014-10-16 10:00:00,27.1,27.14,26.95,27.0,3800.0,27.1,27.14,26.95,27.0,3800.0
2014-10-16 10:05:00,27.0,27.05,26.96,27.0,3500.0,27.0,27.05,26.96,27.0,3500.0
2014-10-16 10:10:00,26.96,27.05,26.96,27.05,3200.0,26.96,27.05,26.96,27.05,3200.0
2014-10-16 10:15:00,26.95,26.95,26.77,26.81,1300.0,26.95,26.95,26.77,26.81,1300.0
2014-10-16 10:20:00,26.84,26.93,26.83,26.83,800.0,26.84,26.93,26.83,26.83,800.0
2014-10-16 10:25:00,26.87,26.93,26.82,26.84,1100.0,26.87,26.93,26.82,26.84,1100.0
2014-10-16 10:30:00,26.87,26.93,26.84,26.93,1300.0,26.87,26.93,26.84,26.93,1300.0
2014-10-16 10:35:00,26.85,26.95,26.85,26.93,900.0,26.85,26.95,26.85,26.93,900.0
2014-10-16 10:40:00,26.93,26.93,26.93,26.93,0.0,26.93,26.93,26.93,26.93,0.0
2014-10-16 10:45:00,26.96,26.97,26.96,26.97,400.0,26.96,26.97,26.96,26.97,400.0
2014-10-16 10:50:00,27.04,27.12,27.0,27.01,6900.0,27.04,27.12,27.0,27.01,6900.0
2014-10-16 10:55:00,27.0,27.47,26.96,27.47,7500.0,27.0,27.47,26.96,27.47,7500.0
2014-10-16 11:00:00,27.47,27.47,27.15,27.15,1100.0,27.47,27.47,27.15,27.15,1100.0
2014-10-16 11:05:00,27.47,27.65,27.47,27.65,2100.0,27.47,27.65,27.47,27.65,2100.0
2014-10-16 11:10:00,27.65,27.69,27.25,27.4,1600.0,27.65,27.69,27.25,27.4,1600.0
2014-10-16 11:15:00,27.55,27.66,27.55,27.66,1600.0,27.55,27.66,27.55,27.66,1600.0
2014-10-16 11:20:00,27.66,27.75,27.52,27.6,16100.0,27.66,27.75,27.52,27.6,16100.0
2014-10-16 11:25:00,27.6,27.76,27.6,27.76,1200.0,27.6,27.76,27.6,27.76,1200.0
2014-10-16 11:30:00,27.76,27.89,27.68,27.76,57200.0,27.76,27.89,27.68,27.76,57200.0
2014-10-16 11:35:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2014-10-16 11:40:00,27.91,27.91,27.77,27.77,200.0,27.91,27.91,27.77,27.77,200.0
2014-10-16 11:45:00,27.64,27.82,27.64,27.81,800.0,27.64,27.82,27.64,27.81,800.0
2014-10-16 11:50:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
2014-10-16 11:55:00,27.75,28.18,27.75,28.17,13400.0,27.75,28.18,27.75,28.17,13400.0
2014-10-16 12:00:00,28.17,28.17,28.17,28.17,0.0,28.17,28.17,28.17,28.17,0.0
2014-10-16 12:05:00,28.02,28.17,28.02,28.17,1100.0,28.02,28.17,28.02,28.17,1100.0
2014-10-16 12:10:00,28.17,28.17,28.17,28.17,0.0,28.17,28.17,28.17,28.17,0.0
2014-10-16 12:15:00,28.02,28.16,28.02,28.16,400.0,28.02,28.16,28.02,28.16,400.0
2014-10-16 12:20:00,28.18,28.18,28.18,28.18,400.0,28.18,28.18,28.18,28.18,400.0
2014-10-16 12:25:00,28.16,28.16,28.16,28.16,100.0,28.16,28.16,28.16,28.16,100.0
2014-10-16 12:30:00,28.31,28.33,28.24,28.33,1400.0,28.31,28.33,28.24,28.33,1400.0
2014-10-16 12:35:00,28.18,28.18,28.18,28.18,100.0,28.18,28.18,28.18,28.18,100.0
2014-10-16 12:40:00,28.18,28.18,28.18,28.18,0.0,28.18,28.18,28.18,28.18,0.0
2014-10-16 12:45:00,28.25,28.91,28.24,28.91,5900.0,28.25,28.91,28.24,28.91,5900.0
2014-10-16 12:50:00,28.99,29.02,28.96,28.98,1900.0,28.99,29.02,28.96,28.98,1900.0
2014-10-16 12:55:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2014-10-16 13:00:00,29.02,29.17,29.02,29.17,200.0,29.02,29.17,29.02,29.17,200.0
2014-10-16 13:05:00,29.3,29.75,29.25,29.73,10900.0,29.3,29.75,29.25,29.73,10900.0
2014-10-16 13:10:00,29.74,29.93,29.6,29.6,4500.0,29.74,29.93,29.6,29.6,4500.0
2014-10-16 13:15:00,29.53,29.75,29.39,29.75,2400.0,29.53,29.75,29.39,29.75,2400.0
2014-10-16 13:20:00,29.81,29.81,28.75,29.62,8900.0,29.81,29.81,28.75,29.62,8900.0
2014-10-16 13:25:00,29.55,29.62,29.49,29.49,2000.0,29.55,29.62,29.49,29.49,2000.0
2014-10-16 13:30:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2014-10-16 13:35:00,29.35,29.63,29.35,29.6,3400.0,29.35,29.63,29.35,29.6,3400.0
2014-10-16 13:40:00,29.6,29.6,29.43,29.51,1700.0,29.6,29.6,29.43,29.51,1700.0
2014-10-16 13:45:00,29.57,29.66,29.48,29.58,4800.0,29.57,29.66,29.48,29.58,4800.0
2014-10-16 13:50:00,29.59,29.6,29.51,29.51,6400.0,29.59,29.6,29.51,29.51,6400.0
2014-10-16 13:55:00,29.56,29.56,29.05,29.2,4000.0,29.56,29.56,29.05,29.2,4000.0
2014-10-16 14:00:00,29.18,29.18,28.67,28.85,2000.0,29.18,29.18,28.67,28.85,2000.0
2014-10-16 14:05:00,29.02,29.02,29.02,29.02,100.0,29.02,29.02,29.02,29.02,100.0
2014-10-16 14:10:00,29.01,29.05,29.0,29.05,400.0,29.01,29.05,29.0,29.05,400.0
2014-10-16 14:15:00,29.05,29.15,29.05,29.15,200.0,29.05,29.15,29.05,29.15,200.0
2014-10-16 14:20:00,29.13,29.41,29.12,29.36,4600.0,29.13,29.41,29.12,29.36,4600.0
2014-10-16 14:25:00,29.56,29.6,29.48,29.48,7400.0,29.56,29.6,29.48,29.48,7400.0
2014-10-16 14:30:00,29.6,29.74,29.54,29.67,5600.0,29.6,29.74,29.54,29.67,5600.0
2014-10-16 14:35:00,29.72,29.72,29.65,29.65,800.0,29.72,29.72,29.65,29.65,800.0
2014-10-16 14:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2014-10-16 14:45:00,29.59,29.59,29.43,29.5,2600.0,29.59,29.59,29.43,29.5,2600.0
2014-10-16 14:50:00,29.6,29.6,29.5,29.5,200.0,29.6,29.6,29.5,29.5,200.0
2014-10-16 14:55:00,29.67,29.74,29.6,29.6,1100.0,29.67,29.74,29.6,29.6,1100.0
2014-10-16 15:00:00,29.91,29.92,29.77,29.8,1600.0,29.91,29.92,29.77,29.8,1600.0
2014-10-16 15:05:00,29.8,29.9,29.8,29.9,700.0,29.8,29.9,29.8,29.9,700.0
2014-10-16 15:10:00,29.85,29.85,29.77,29.77,3700.0,29.85,29.85,29.77,29.77,3700.0
2014-10-16 15:15:00,29.63,29.74,29.62,29.64,600.0,29.63,29.74,29.62,29.64,600.0
2014-10-16 15:20:00,29.75,29.8,29.74,29.8,5200.0,29.75,29.8,29.74,29.8,5200.0
2014-10-16 15:25:00,29.77,29.85,29.77,29.8,5200.0,29.77,29.85,29.77,29.8,5200.0
2014-10-16 15:30:00,29.8,29.89,29.8,29.88,2200.0,29.8,29.89,29.8,29.88,2200.0
2014-10-16 15:35:00,29.89,29.9,29.8,29.9,4100.0,29.89,29.9,29.8,29.9,4100.0
2014-10-16 15:40:00,29.83,30.15,29.83,30.1,20000.0,29.83,30.15,29.83,30.1,20000.0
2014-10-16 15:45:00,30.13,30.54,30.13,30.54,7300.0,30.13,30.54,30.13,30.54,7300.0
2014-10-16 15:50:00,30.69,30.72,29.98,30.19,18700.0,30.69,30.72,29.98,30.19,18700.0
2014-10-16 15:55:00,30.09,30.35,30.09,30.15,9400.0,30.09,30.35,30.09,30.15,9400.0
2014-10-17 09:30:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2014-10-17 09:35:00,31.0,31.23,30.51,30.51,2800.0,31.0,31.23,30.51,30.51,2800.0
2014-10-17 09:40:00,30.35,30.49,30.17,30.46,3700.0,30.35,30.49,30.17,30.46,3700.0
2014-10-17 09:45:00,30.48,30.72,30.46,30.59,2500.0,30.48,30.72,30.46,30.59,2500.0
2014-10-17 09:50:00,30.47,30.59,30.47,30.59,800.0,30.47,30.59,30.47,30.59,800.0
2014-10-17 09:55:00,30.58,30.85,30.45,30.85,1500.0,30.58,30.85,30.45,30.85,1500.0
2014-10-17 10:00:00,30.67,30.93,30.65,30.93,800.0,30.67,30.93,30.65,30.93,800.0
2014-10-17 10:05:00,30.85,30.93,30.72,30.77,2100.0,30.85,30.93,30.72,30.77,2100.0
2014-10-17 10:10:00,30.68,30.79,30.67,30.71,900.0,30.68,30.79,30.67,30.71,900.0
2014-10-17 10:15:00,30.75,30.88,30.72,30.88,800.0,30.75,30.88,30.72,30.88,800.0
2014-10-17 10:20:00,30.67,30.88,30.67,30.88,300.0,30.67,30.88,30.67,30.88,300.0
2014-10-17 10:25:00,30.91,30.91,30.91,30.91,100.0,30.91,30.91,30.91,30.91,100.0
2014-10-17 10:30:00,30.83,30.9,30.83,30.9,300.0,30.83,30.9,30.83,30.9,300.0
2014-10-17 10:35:00,30.9,30.9,30.9,30.9,700.0,30.9,30.9,30.9,30.9,700.0
2014-10-17 10:40:00,30.89,30.9,30.75,30.85,400.0,30.89,30.9,30.75,30.85,400.0
2014-10-17 10:45:00,30.91,30.91,30.77,30.77,1200.0,30.91,30.91,30.77,30.77,1200.0
2014-10-17 10:50:00,30.89,30.89,30.89,30.89,200.0,30.89,30.89,30.89,30.89,200.0
2014-10-17 10:55:00,30.89,30.89,30.89,30.89,200.0,30.89,30.89,30.89,30.89,200.0
2014-10-17 11:00:00,30.87,30.87,30.87,30.87,100.0,30.87,30.87,30.87,30.87,100.0
2014-10-17 11:05:00,30.72,30.72,30.43,30.43,4300.0,30.72,30.72,30.43,30.43,4300.0
2014-10-17 11:10:00,30.42,30.5,30.42,30.49,2300.0,30.42,30.5,30.42,30.49,2300.0
2014-10-17 11:15:00,30.5,30.5,30.49,30.49,700.0,30.5,30.5,30.49,30.49,700.0
2014-10-17 11:20:00,30.5,30.5,30.49,30.5,1800.0,30.5,30.5,30.49,30.5,1800.0
2014-10-17 11:25:00,30.5,30.66,30.5,30.57,700.0,30.5,30.66,30.5,30.57,700.0
2014-10-17 11:30:00,30.8,30.8,30.58,30.72,500.0,30.8,30.8,30.58,30.72,500.0
2014-10-17 11:35:00,30.75,30.8,30.75,30.8,1200.0,30.75,30.8,30.75,30.8,1200.0
2014-10-17 11:40:00,30.8,30.8,30.76,30.78,900.0,30.8,30.8,30.76,30.78,900.0
2014-10-17 11:45:00,30.8,30.8,30.53,30.53,1600.0,30.8,30.8,30.53,30.53,1600.0
2014-10-17 11:50:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2014-10-17 11:55:00,30.8,31.0,30.54,30.85,6400.0,30.8,31.0,30.54,30.85,6400.0
2014-10-17 12:00:00,31.0,31.0,30.85,30.85,600.0,31.0,31.0,30.85,30.85,600.0
2014-10-17 12:05:00,30.99,31.0,30.99,31.0,300.0,30.99,31.0,30.99,31.0,300.0
2014-10-17 12:10:00,31.0,31.0,30.85,30.85,1000.0,31.0,31.0,30.85,30.85,1000.0
2014-10-17 12:15:00,30.8,30.8,30.8,30.8,100.0,30.8,30.8,30.8,30.8,100.0
2014-10-17 12:20:00,30.75,30.75,30.75,30.75,200.0,30.75,30.75,30.75,30.75,200.0
2014-10-17 12:25:00,30.7,30.8,30.5,30.62,2900.0,30.7,30.8,30.5,30.62,2900.0
2014-10-17 12:30:00,30.6,30.67,30.6,30.65,600.0,30.6,30.67,30.6,30.65,600.0
2014-10-17 12:35:00,30.66,30.66,30.65,30.65,300.0,30.66,30.66,30.65,30.65,300.0
2014-10-17 12:40:00,30.66,30.66,30.56,30.64,1500.0,30.66,30.66,30.56,30.64,1500.0
2014-10-17 12:45:00,30.64,30.66,30.64,30.66,200.0,30.64,30.66,30.64,30.66,200.0
2014-10-17 12:50:00,30.65,30.65,30.35,30.35,1400.0,30.65,30.65,30.35,30.35,1400.0
2014-10-17 12:55:00,30.4,30.49,30.39,30.49,1200.0,30.4,30.49,30.39,30.49,1200.0
2014-10-17 13:00:00,30.48,30.48,30.37,30.46,400.0,30.48,30.48,30.37,30.46,400.0
2014-10-17 13:05:00,30.36,30.38,30.17,30.19,4400.0,30.36,30.38,30.17,30.19,4400.0
2014-10-17 13:10:00,30.31,30.35,30.31,30.35,200.0,30.31,30.35,30.31,30.35,200.0
2014-10-17 13:15:00,30.35,30.37,30.35,30.37,200.0,30.35,30.37,30.35,30.37,200.0
2014-10-17 13:20:00,30.35,30.35,30.35,30.35,200.0,30.35,30.35,30.35,30.35,200.0
2014-10-17 13:25:00,30.34,30.34,30.21,30.21,1100.0,30.34,30.34,30.21,30.21,1100.0
2014-10-17 13:30:00,30.01,30.28,30.01,30.1,900.0,30.01,30.28,30.01,30.1,900.0
2014-10-17 13:35:00,30.27,30.33,30.08,30.08,400.0,30.27,30.33,30.08,30.08,400.0
2014-10-17 13:40:00,30.33,30.33,30.33,30.33,100.0,30.33,30.33,30.33,30.33,100.0
2014-10-17 13:45:00,30.35,30.35,30.35,30.35,100.0,30.35,30.35,30.35,30.35,100.0
2014-10-17 13:50:00,30.08,30.34,30.08,30.34,1100.0,30.08,30.34,30.08,30.34,1100.0
2014-10-17 13:55:00,30.35,30.35,30.11,30.24,700.0,30.35,30.35,30.11,30.24,700.0
2014-10-17 14:00:00,30.15,30.21,30.1,30.12,6100.0,30.15,30.21,30.1,30.12,6100.0
2014-10-17 14:05:00,30.1,30.3,30.1,30.3,1700.0,30.1,30.3,30.1,30.3,1700.0
2014-10-17 14:10:00,30.28,30.39,30.27,30.39,500.0,30.28,30.39,30.27,30.39,500.0
2014-10-17 14:15:00,30.39,30.39,30.39,30.39,400.0,30.39,30.39,30.39,30.39,400.0
2014-10-17 14:20:00,30.31,30.39,30.31,30.39,200.0,30.31,30.39,30.31,30.39,200.0
2014-10-17 14:25:00,30.39,30.39,30.39,30.39,100.0,30.39,30.39,30.39,30.39,100.0
2014-10-17 14:30:00,30.39,30.39,30.14,30.14,200.0,30.39,30.39,30.14,30.14,200.0
2014-10-17 14:35:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2014-10-17 14:40:00,30.32,30.32,30.14,30.22,2000.0,30.32,30.32,30.14,30.22,2000.0
2014-10-17 14:45:00,30.29,30.35,30.29,30.35,800.0,30.29,30.35,30.29,30.35,800.0
2014-10-17 14:50:00,30.32,30.32,30.2,30.2,2000.0,30.32,30.32,30.2,30.2,2000.0
2014-10-17 14:55:00,30.31,30.31,30.18,30.23,300.0,30.31,30.31,30.18,30.23,300.0
2014-10-17 15:00:00,30.36,30.36,30.24,30.25,400.0,30.36,30.36,30.24,30.25,400.0
2014-10-17 15:05:00,30.37,30.37,30.31,30.35,400.0,30.37,30.37,30.31,30.35,400.0
2014-10-17 15:10:00,30.35,30.48,30.28,30.44,1400.0,30.35,30.48,30.28,30.44,1400.0
2014-10-17 15:15:00,30.53,30.55,30.28,30.3,2400.0,30.53,30.55,30.28,30.3,2400.0
2014-10-17 15:20:00,30.32,30.32,30.27,30.27,400.0,30.32,30.32,30.27,30.27,400.0
2014-10-17 15:25:00,30.34,30.52,30.34,30.52,300.0,30.34,30.52,30.34,30.52,300.0
2014-10-17 15:30:00,30.55,30.76,30.48,30.76,1500.0,30.55,30.76,30.48,30.76,1500.0
2014-10-17 15:35:00,30.75,30.85,30.75,30.85,4800.0,30.75,30.85,30.75,30.85,4800.0
2014-10-17 15:40:00,30.85,30.85,30.81,30.85,1500.0,30.85,30.85,30.81,30.85,1500.0
2014-10-17 15:45:00,30.85,30.85,30.75,30.84,800.0,30.85,30.85,30.75,30.84,800.0
2014-10-17 15:50:00,30.78,30.78,30.6,30.6,2200.0,30.78,30.78,30.6,30.6,2200.0
2014-10-17 15:55:00,30.6,30.77,30.6,30.77,1200.0,30.6,30.77,30.6,30.77,1200.0
2014-10-20 09:30:00,30.97,30.97,30.82,30.97,500.0,30.97,30.97,30.82,30.97,500.0
2014-10-20 09:35:00,30.97,31.11,30.85,30.85,1700.0,30.97,31.11,30.85,30.85,1700.0
2014-10-20 09:40:00,30.85,30.85,30.85,30.85,100.0,30.85,30.85,30.85,30.85,100.0
2014-10-20 09:45:00,30.86,30.86,30.86,30.86,200.0,30.86,30.86,30.86,30.86,200.0
2014-10-20 09:50:00,30.88,30.88,30.88,30.88,100.0,30.88,30.88,30.88,30.88,100.0
2014-10-20 09:55:00,30.7,30.85,30.7,30.85,1200.0,30.7,30.85,30.7,30.85,1200.0
2014-10-20 10:00:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2014-10-20 10:05:00,30.85,31.01,30.85,31.01,200.0,30.85,31.01,30.85,31.01,200.0
2014-10-20 10:10:00,30.7,30.7,30.48,30.54,1000.0,30.7,30.7,30.48,30.54,1000.0
2014-10-20 10:15:00,30.52,30.52,30.31,30.4,900.0,30.52,30.52,30.31,30.4,900.0
2014-10-20 10:20:00,30.38,30.38,30.38,30.38,100.0,30.38,30.38,30.38,30.38,100.0
2014-10-20 10:25:00,30.33,30.47,30.33,30.47,200.0,30.33,30.47,30.33,30.47,200.0
2014-10-20 10:30:00,30.49,30.83,30.49,30.83,2800.0,30.49,30.83,30.49,30.83,2800.0
2014-10-20 10:35:00,30.83,30.84,30.5,30.84,1700.0,30.83,30.84,30.5,30.84,1700.0
2014-10-20 10:40:00,30.85,30.9,30.78,30.78,700.0,30.85,30.9,30.78,30.78,700.0
2014-10-20 10:45:00,30.82,30.87,30.67,30.85,700.0,30.82,30.87,30.67,30.85,700.0
2014-10-20 10:50:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2014-10-20 10:55:00,30.85,30.86,30.6,30.6,1300.0,30.85,30.86,30.6,30.6,1300.0
2014-10-20 11:00:00,30.78,30.78,30.65,30.65,400.0,30.78,30.78,30.65,30.65,400.0
2014-10-20 11:05:00,30.65,30.77,30.65,30.77,700.0,30.65,30.77,30.65,30.77,700.0
2014-10-20 11:10:00,30.69,30.77,30.69,30.71,1300.0,30.69,30.77,30.69,30.71,1300.0
2014-10-20 11:15:00,30.73,30.77,30.71,30.77,1300.0,30.73,30.77,30.71,30.77,1300.0
2014-10-20 11:20:00,30.65,30.75,30.6,30.61,4700.0,30.65,30.75,30.6,30.61,4700.0
2014-10-20 11:25:00,30.57,30.7,30.57,30.7,700.0,30.57,30.7,30.57,30.7,700.0
2014-10-20 11:30:00,30.71,30.72,30.71,30.71,300.0,30.71,30.72,30.71,30.71,300.0
2014-10-20 11:35:00,30.64,30.71,30.55,30.55,700.0,30.64,30.71,30.55,30.55,700.0
2014-10-20 11:40:00,30.55,30.55,30.55,30.55,0.0,30.55,30.55,30.55,30.55,0.0
2014-10-20 11:45:00,30.67,30.72,30.66,30.72,500.0,30.67,30.72,30.66,30.72,500.0
2014-10-20 11:50:00,30.78,30.78,30.78,30.78,100.0,30.78,30.78,30.78,30.78,100.0
2014-10-20 11:55:00,30.77,30.79,30.77,30.79,200.0,30.77,30.79,30.77,30.79,200.0
2014-10-20 12:00:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2014-10-20 12:05:00,30.66,30.8,30.66,30.8,800.0,30.66,30.8,30.66,30.8,800.0
2014-10-20 12:10:00,30.8,30.8,30.8,30.8,100.0,30.8,30.8,30.8,30.8,100.0
2014-10-20 12:15:00,30.76,30.76,30.64,30.64,200.0,30.76,30.76,30.64,30.64,200.0
2014-10-20 12:20:00,30.76,30.87,30.67,30.67,2200.0,30.76,30.87,30.67,30.67,2200.0
2014-10-20 12:25:00,30.77,30.86,30.77,30.86,300.0,30.77,30.86,30.77,30.86,300.0
2014-10-20 12:30:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2014-10-20 12:35:00,30.87,30.87,30.87,30.87,100.0,30.87,30.87,30.87,30.87,100.0
2014-10-20 12:40:00,30.8,30.87,30.8,30.87,200.0,30.8,30.87,30.8,30.87,200.0
2014-10-20 12:45:00,30.77,30.8,30.77,30.8,400.0,30.77,30.8,30.77,30.8,400.0
2014-10-20 12:50:00,30.86,30.88,30.77,30.88,400.0,30.86,30.88,30.77,30.88,400.0
2014-10-20 12:55:00,30.87,30.87,30.68,30.86,1700.0,30.87,30.87,30.68,30.86,1700.0
2014-10-20 13:00:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2014-10-20 13:05:00,30.85,30.85,30.67,30.72,500.0,30.85,30.85,30.67,30.72,500.0
2014-10-20 13:10:00,30.84,30.84,30.77,30.77,200.0,30.84,30.84,30.77,30.77,200.0
2014-10-20 13:15:00,30.85,30.86,30.85,30.85,400.0,30.85,30.86,30.85,30.85,400.0
2014-10-20 13:20:00,30.87,30.87,30.7,30.72,1600.0,30.87,30.87,30.7,30.72,1600.0
2014-10-20 13:25:00,30.78,30.78,30.57,30.67,1800.0,30.78,30.78,30.57,30.67,1800.0
2014-10-20 13:30:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2014-10-20 13:35:00,30.72,30.72,30.72,30.72,200.0,30.72,30.72,30.72,30.72,200.0
2014-10-20 13:40:00,30.72,30.72,30.72,30.72,600.0,30.72,30.72,30.72,30.72,600.0
2014-10-20 13:45:00,30.79,30.8,30.79,30.8,200.0,30.79,30.8,30.79,30.8,200.0
2014-10-20 13:50:00,30.8,30.8,30.8,30.8,100.0,30.8,30.8,30.8,30.8,100.0
2014-10-20 13:55:00,30.79,30.79,30.57,30.76,800.0,30.79,30.79,30.57,30.76,800.0
2014-10-20 14:00:00,30.79,30.79,30.59,30.59,2600.0,30.79,30.79,30.59,30.59,2600.0
2014-10-20 14:05:00,30.78,30.79,30.6,30.79,1000.0,30.78,30.79,30.6,30.79,1000.0
2014-10-20 14:10:00,30.76,30.78,30.76,30.78,300.0,30.76,30.78,30.76,30.78,300.0
2014-10-20 14:15:00,30.79,30.79,30.79,30.79,300.0,30.79,30.79,30.79,30.79,300.0
2014-10-20 14:20:00,30.69,30.82,30.62,30.82,1600.0,30.69,30.82,30.62,30.82,1600.0
2014-10-20 14:25:00,30.86,30.87,30.86,30.87,200.0,30.86,30.87,30.86,30.87,200.0
2014-10-20 14:30:00,30.72,30.87,30.72,30.86,2200.0,30.72,30.87,30.72,30.86,2200.0
2014-10-20 14:35:00,30.77,30.86,30.77,30.86,800.0,30.77,30.86,30.77,30.86,800.0
2014-10-20 14:40:00,30.87,30.87,30.77,30.86,800.0,30.87,30.87,30.77,30.86,800.0
2014-10-20 14:45:00,30.83,30.87,30.83,30.87,800.0,30.83,30.87,30.83,30.87,800.0
2014-10-20 14:50:00,30.9,30.9,30.9,30.9,100.0,30.9,30.9,30.9,30.9,100.0
2014-10-20 14:55:00,30.9,30.97,30.87,30.9,1500.0,30.9,30.97,30.87,30.9,1500.0
2014-10-20 15:00:00,30.96,30.97,30.96,30.97,300.0,30.96,30.97,30.96,30.97,300.0
2014-10-20 15:05:00,30.97,30.97,30.97,30.97,0.0,30.97,30.97,30.97,30.97,0.0
2014-10-20 15:10:00,30.97,30.97,30.96,30.96,200.0,30.97,30.97,30.96,30.96,200.0
2014-10-20 15:15:00,30.97,30.97,30.97,30.97,200.0,30.97,30.97,30.97,30.97,200.0
2014-10-20 15:20:00,30.97,30.97,30.93,30.93,300.0,30.97,30.97,30.93,30.93,300.0
2014-10-20 15:25:00,30.93,30.97,30.93,30.97,400.0,30.93,30.97,30.93,30.97,400.0
2014-10-20 15:30:00,30.95,30.97,30.94,30.95,2100.0,30.95,30.97,30.94,30.95,2100.0
2014-10-20 15:35:00,30.97,31.0,30.97,31.0,300.0,30.97,31.0,30.97,31.0,300.0
2014-10-20 15:40:00,30.95,31.0,30.95,31.0,300.0,30.95,31.0,30.95,31.0,300.0
2014-10-20 15:45:00,31.0,31.06,30.98,31.06,10300.0,31.0,31.06,30.98,31.06,10300.0
2014-10-20 15:50:00,31.06,31.2,30.92,30.95,13400.0,31.06,31.2,30.92,30.95,13400.0
2014-10-20 15:55:00,31.11,31.11,30.92,31.05,1900.0,31.11,31.11,30.92,31.05,1900.0
2014-10-21 09:30:00,31.3,31.3,31.3,31.3,100.0,31.3,31.3,31.3,31.3,100.0
2014-10-21 09:35:00,31.21,31.21,31.0,31.0,2200.0,31.21,31.21,31.0,31.0,2200.0
2014-10-21 09:40:00,30.96,30.96,30.82,30.82,700.0,30.96,30.96,30.82,30.82,700.0
2014-10-21 09:45:00,30.76,30.99,30.76,30.81,700.0,30.76,30.99,30.76,30.81,700.0
2014-10-21 09:50:00,30.69,30.73,30.61,30.7,800.0,30.69,30.73,30.61,30.7,800.0
2014-10-21 09:55:00,30.69,30.69,30.46,30.46,600.0,30.69,30.69,30.46,30.46,600.0
2014-10-21 10:00:00,30.46,30.57,30.2,30.57,7700.0,30.46,30.57,30.2,30.57,7700.0
2014-10-21 10:05:00,30.35,30.48,29.61,29.82,11700.0,30.35,30.48,29.61,29.82,11700.0
2014-10-21 10:10:00,30.0,30.14,29.81,30.14,2000.0,30.0,30.14,29.81,30.14,2000.0
2014-10-21 10:15:00,30.07,30.07,30.01,30.06,500.0,30.07,30.07,30.01,30.06,500.0
2014-10-21 10:20:00,30.1,30.17,30.05,30.17,1200.0,30.1,30.17,30.05,30.17,1200.0
2014-10-21 10:25:00,30.17,30.17,30.07,30.07,1300.0,30.17,30.17,30.07,30.07,1300.0
2014-10-21 10:30:00,30.08,30.08,29.9,29.95,5100.0,30.08,30.08,29.9,29.95,5100.0
2014-10-21 10:35:00,29.95,30.01,29.95,29.95,4200.0,29.95,30.01,29.95,29.95,4200.0
2014-10-21 10:40:00,29.98,30.13,29.95,30.13,2600.0,29.98,30.13,29.95,30.13,2600.0
2014-10-21 10:45:00,30.15,30.15,30.03,30.04,1800.0,30.15,30.15,30.03,30.04,1800.0
2014-10-21 10:50:00,30.16,30.16,30.04,30.04,2200.0,30.16,30.16,30.04,30.04,2200.0
2014-10-21 10:55:00,30.11,30.11,30.1,30.11,300.0,30.11,30.11,30.1,30.11,300.0
2014-10-21 11:00:00,30.1,30.1,30.09,30.09,800.0,30.1,30.1,30.09,30.09,800.0
2014-10-21 11:05:00,30.09,30.09,30.05,30.06,500.0,30.09,30.09,30.05,30.06,500.0
2014-10-21 11:10:00,30.09,30.1,30.0,30.0,1700.0,30.09,30.1,30.0,30.0,1700.0
2014-10-21 11:15:00,29.95,30.02,29.95,29.97,7400.0,29.95,30.02,29.95,29.97,7400.0
2014-10-21 11:20:00,29.95,30.07,29.95,29.98,3300.0,29.95,30.07,29.95,29.98,3300.0
2014-10-21 11:25:00,30.13,30.15,30.13,30.15,300.0,30.13,30.15,30.13,30.15,300.0
2014-10-21 11:30:00,30.1,30.1,30.0,30.0,200.0,30.1,30.1,30.0,30.0,200.0
2014-10-21 11:35:00,30.0,30.01,29.95,29.95,2300.0,30.0,30.01,29.95,29.95,2300.0
2014-10-21 11:40:00,29.95,30.0,29.95,30.0,1500.0,29.95,30.0,29.95,30.0,1500.0
2014-10-21 11:45:00,30.03,30.1,29.9,29.99,2100.0,30.03,30.1,29.9,29.99,2100.0
2014-10-21 11:50:00,30.01,30.02,29.95,29.96,2800.0,30.01,30.02,29.95,29.96,2800.0
2014-10-21 11:55:00,29.95,29.99,29.95,29.95,1300.0,29.95,29.99,29.95,29.95,1300.0
2014-10-21 12:00:00,30.03,30.35,29.92,30.06,10600.0,30.03,30.35,29.92,30.06,10600.0
2014-10-21 12:05:00,30.1,30.18,30.1,30.15,1200.0,30.1,30.18,30.1,30.15,1200.0
2014-10-21 12:10:00,30.15,30.15,30.15,30.15,100.0,30.15,30.15,30.15,30.15,100.0
2014-10-21 12:15:00,30.08,30.15,30.05,30.05,2700.0,30.08,30.15,30.05,30.05,2700.0
2014-10-21 12:20:00,30.0,30.33,30.0,30.19,2300.0,30.0,30.33,30.0,30.19,2300.0
2014-10-21 12:25:00,30.17,30.17,30.12,30.12,400.0,30.17,30.17,30.12,30.12,400.0
2014-10-21 12:30:00,30.03,30.22,30.03,30.03,300.0,30.03,30.22,30.03,30.03,300.0
2014-10-21 12:35:00,30.02,30.05,29.87,29.87,1100.0,30.02,30.05,29.87,29.87,1100.0
2014-10-21 12:40:00,30.03,30.03,29.89,29.89,200.0,30.03,30.03,29.89,29.89,200.0
2014-10-21 12:45:00,30.0,30.02,29.99,30.0,1400.0,30.0,30.02,29.99,30.0,1400.0
2014-10-21 12:50:00,30.05,30.05,29.92,30.03,300.0,30.05,30.05,29.92,30.03,300.0
2014-10-21 12:55:00,30.05,30.05,29.87,29.99,1900.0,30.05,30.05,29.87,29.99,1900.0
2014-10-21 13:00:00,29.92,30.02,29.92,30.02,1100.0,29.92,30.02,29.92,30.02,1100.0
2014-10-21 13:05:00,30.02,30.02,30.02,30.02,200.0,30.02,30.02,30.02,30.02,200.0
2014-10-21 13:10:00,29.94,30.26,29.84,30.2,14300.0,29.94,30.26,29.84,30.2,14300.0
2014-10-21 13:15:00,30.2,30.2,30.07,30.07,1200.0,30.2,30.2,30.07,30.07,1200.0
2014-10-21 13:20:00,30.0,30.03,29.9,29.9,1800.0,30.0,30.03,29.9,29.9,1800.0
2014-10-21 13:25:00,30.01,30.12,29.9,30.12,700.0,30.01,30.12,29.9,30.12,700.0
2014-10-21 13:30:00,30.05,30.12,29.95,29.95,300.0,30.05,30.12,29.95,29.95,300.0
2014-10-21 13:35:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2014-10-21 13:40:00,30.02,30.08,30.0,30.0,1900.0,30.02,30.08,30.0,30.0,1900.0
2014-10-21 13:45:00,30.13,30.13,30.0,30.0,400.0,30.13,30.13,30.0,30.0,400.0
2014-10-21 13:50:00,30.1,30.27,30.1,30.25,8300.0,30.1,30.27,30.1,30.25,8300.0
2014-10-21 13:55:00,30.2,30.3,30.2,30.3,200.0,30.2,30.3,30.2,30.3,200.0
2014-10-21 14:00:00,30.24,30.24,30.2,30.2,1300.0,30.24,30.24,30.2,30.2,1300.0
2014-10-21 14:05:00,30.2,30.29,30.2,30.2,1000.0,30.2,30.29,30.2,30.2,1000.0
2014-10-21 14:10:00,30.21,30.3,30.21,30.21,400.0,30.21,30.3,30.21,30.21,400.0
2014-10-21 14:15:00,30.23,30.23,30.07,30.07,15100.0,30.23,30.23,30.07,30.07,15100.0
2014-10-21 14:20:00,30.0,30.09,30.0,30.01,1200.0,30.0,30.09,30.0,30.01,1200.0
2014-10-21 14:25:00,30.09,30.25,30.09,30.25,5200.0,30.09,30.25,30.09,30.25,5200.0
2014-10-21 14:30:00,30.25,30.3,30.03,30.05,600.0,30.25,30.3,30.03,30.05,600.0
2014-10-21 14:35:00,30.06,30.21,30.06,30.21,200.0,30.06,30.21,30.06,30.21,200.0
2014-10-21 14:40:00,30.01,30.24,30.01,30.24,300.0,30.01,30.24,30.01,30.24,300.0
2014-10-21 14:45:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-10-21 14:50:00,30.24,30.26,30.2,30.2,2100.0,30.24,30.26,30.2,30.2,2100.0
2014-10-21 14:55:00,30.16,30.34,30.16,30.21,3300.0,30.16,30.34,30.16,30.21,3300.0
2014-10-21 15:00:00,30.21,30.33,30.21,30.21,600.0,30.21,30.33,30.21,30.21,600.0
2014-10-21 15:05:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2014-10-21 15:10:00,30.32,30.32,30.32,30.32,200.0,30.32,30.32,30.32,30.32,200.0
2014-10-21 15:15:00,30.31,30.31,30.31,30.31,100.0,30.31,30.31,30.31,30.31,100.0
2014-10-21 15:20:00,30.35,30.35,30.21,30.21,200.0,30.35,30.35,30.21,30.21,200.0
2014-10-21 15:25:00,30.35,30.35,30.22,30.22,200.0,30.35,30.35,30.22,30.22,200.0
2014-10-21 15:30:00,30.33,30.33,30.3,30.3,300.0,30.33,30.33,30.3,30.3,300.0
2014-10-21 15:35:00,30.3,30.3,30.11,30.14,700.0,30.3,30.3,30.11,30.14,700.0
2014-10-21 15:40:00,30.11,30.23,30.11,30.11,800.0,30.11,30.23,30.11,30.11,800.0
2014-10-21 15:45:00,30.23,30.27,30.23,30.27,600.0,30.23,30.27,30.23,30.27,600.0
2014-10-21 15:50:00,30.17,30.27,30.16,30.17,1500.0,30.17,30.27,30.16,30.17,1500.0
2014-10-21 15:55:00,30.23,30.29,30.2,30.2,2200.0,30.23,30.29,30.2,30.2,2200.0
2014-10-22 09:35:00,30.5,30.5,30.35,30.35,1400.0,30.5,30.5,30.35,30.35,1400.0
2014-10-22 09:40:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-10-22 09:45:00,30.43,30.43,30.43,30.43,100.0,30.43,30.43,30.43,30.43,100.0
2014-10-22 09:50:00,30.43,30.5,30.1,30.1,1700.0,30.43,30.5,30.1,30.1,1700.0
2014-10-22 09:55:00,30.16,30.16,30.16,30.16,500.0,30.16,30.16,30.16,30.16,500.0
2014-10-22 10:00:00,30.15,30.19,30.11,30.19,600.0,30.15,30.19,30.11,30.19,600.0
2014-10-22 10:05:00,30.14,30.14,30.14,30.14,400.0,30.14,30.14,30.14,30.14,400.0
2014-10-22 10:10:00,30.1,30.13,30.1,30.13,200.0,30.1,30.13,30.1,30.13,200.0
2014-10-22 10:15:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2014-10-22 10:20:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2014-10-22 10:25:00,30.12,30.12,29.97,29.97,2600.0,30.12,30.12,29.97,29.97,2600.0
2014-10-22 10:30:00,29.98,29.98,29.98,29.98,100.0,29.98,29.98,29.98,29.98,100.0
2014-10-22 10:35:00,30.15,30.2,30.07,30.2,1500.0,30.15,30.2,30.07,30.2,1500.0
2014-10-22 10:40:00,30.2,30.2,30.2,30.2,700.0,30.2,30.2,30.2,30.2,700.0
2014-10-22 10:45:00,30.1,30.17,30.1,30.17,1100.0,30.1,30.17,30.1,30.17,1100.0
2014-10-22 10:50:00,30.2,30.2,30.1,30.2,3000.0,30.2,30.2,30.1,30.2,3000.0
2014-10-22 10:55:00,30.18,30.19,30.18,30.19,300.0,30.18,30.19,30.18,30.19,300.0
2014-10-22 11:00:00,30.2,30.2,30.2,30.2,100.0,30.2,30.2,30.2,30.2,100.0
2014-10-22 11:05:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2014-10-22 11:10:00,30.24,30.57,30.24,30.47,1700.0,30.24,30.57,30.24,30.47,1700.0
2014-10-22 11:15:00,30.33,30.33,30.33,30.33,100.0,30.33,30.33,30.33,30.33,100.0
2014-10-22 11:20:00,30.38,30.38,30.25,30.25,400.0,30.38,30.38,30.25,30.25,400.0
2014-10-22 11:25:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2014-10-22 11:30:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2014-10-22 11:35:00,30.2,30.22,30.08,30.22,1600.0,30.2,30.22,30.08,30.22,1600.0
2014-10-22 11:40:00,30.09,30.19,30.09,30.19,300.0,30.09,30.19,30.09,30.19,300.0
2014-10-22 11:45:00,30.18,30.2,30.1,30.2,800.0,30.18,30.2,30.1,30.2,800.0
2014-10-22 11:50:00,30.2,30.2,30.15,30.15,1800.0,30.2,30.2,30.15,30.15,1800.0
2014-10-22 11:55:00,30.19,30.19,30.15,30.15,1000.0,30.19,30.19,30.15,30.15,1000.0
2014-10-22 12:00:00,30.2,30.2,30.16,30.2,1000.0,30.2,30.2,30.16,30.2,1000.0
2014-10-22 12:05:00,30.2,30.25,30.16,30.25,19400.0,30.2,30.25,30.16,30.25,19400.0
2014-10-22 12:10:00,30.34,30.36,30.2,30.25,6600.0,30.34,30.36,30.2,30.25,6600.0
2014-10-22 12:15:00,30.2,30.2,30.2,30.2,300.0,30.2,30.2,30.2,30.2,300.0
2014-10-22 12:20:00,30.2,30.2,30.2,30.2,300.0,30.2,30.2,30.2,30.2,300.0
2014-10-22 12:25:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2014-10-22 12:30:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2014-10-22 12:35:00,30.25,30.25,30.25,30.25,200.0,30.25,30.25,30.25,30.25,200.0
2014-10-22 12:40:00,30.22,30.22,30.17,30.2,1300.0,30.22,30.22,30.17,30.2,1300.0
2014-10-22 12:45:00,30.15,30.15,30.05,30.07,1300.0,30.15,30.15,30.05,30.07,1300.0
2014-10-22 12:50:00,30.15,30.15,30.14,30.15,500.0,30.15,30.15,30.14,30.15,500.0
2014-10-22 12:55:00,30.16,30.2,30.16,30.2,200.0,30.16,30.2,30.16,30.2,200.0
2014-10-22 13:00:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2014-10-22 13:05:00,30.15,30.15,30.15,30.15,200.0,30.15,30.15,30.15,30.15,200.0
2014-10-22 13:10:00,30.15,30.15,30.15,30.15,100.0,30.15,30.15,30.15,30.15,100.0
2014-10-22 13:15:00,30.15,30.15,30.15,30.15,100.0,30.15,30.15,30.15,30.15,100.0
2014-10-22 13:20:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 13:25:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2014-10-22 13:30:00,30.07,30.11,30.06,30.11,800.0,30.07,30.11,30.06,30.11,800.0
2014-10-22 13:35:00,30.11,30.11,30.11,30.11,0.0,30.11,30.11,30.11,30.11,0.0
2014-10-22 13:40:00,30.11,30.11,30.11,30.11,0.0,30.11,30.11,30.11,30.11,0.0
2014-10-22 13:45:00,30.13,30.13,30.05,30.05,1200.0,30.13,30.13,30.05,30.05,1200.0
2014-10-22 13:50:00,30.2,30.2,30.14,30.15,500.0,30.2,30.2,30.14,30.15,500.0
2014-10-22 13:55:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 14:00:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 14:05:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 14:10:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2014-10-22 14:15:00,30.15,30.19,30.15,30.19,700.0,30.15,30.19,30.15,30.19,700.0
2014-10-22 14:20:00,30.19,30.19,30.19,30.19,0.0,30.19,30.19,30.19,30.19,0.0
2014-10-22 14:25:00,30.19,30.19,30.19,30.19,0.0,30.19,30.19,30.19,30.19,0.0
2014-10-22 14:30:00,30.05,30.05,30.05,30.05,100.0,30.05,30.05,30.05,30.05,100.0
2014-10-22 14:35:00,30.14,30.24,30.11,30.2,2400.0,30.14,30.24,30.11,30.2,2400.0
2014-10-22 14:40:00,30.18,30.2,30.08,30.1,5300.0,30.18,30.2,30.08,30.1,5300.0
2014-10-22 14:45:00,30.1,30.1,30.1,30.1,0.0,30.1,30.1,30.1,30.1,0.0
2014-10-22 14:50:00,30.18,30.18,30.18,30.18,100.0,30.18,30.18,30.18,30.18,100.0
2014-10-22 14:55:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2014-10-22 15:00:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2014-10-22 15:05:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2014-10-22 15:10:00,30.24,30.24,30.24,30.24,100.0,30.24,30.24,30.24,30.24,100.0
2014-10-22 15:15:00,30.24,30.24,30.24,30.24,0.0,30.24,30.24,30.24,30.24,0.0
2014-10-22 15:20:00,30.1,30.1,29.98,29.99,4000.0,30.1,30.1,29.98,29.99,4000.0
2014-10-22 15:25:00,30.02,30.02,30.02,30.02,100.0,30.02,30.02,30.02,30.02,100.0
2014-10-22 15:30:00,30.01,30.18,30.0,30.18,4800.0,30.01,30.18,30.0,30.18,4800.0
2014-10-22 15:35:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2014-10-22 15:40:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2014-10-22 15:45:00,30.17,30.17,30.17,30.17,300.0,30.17,30.17,30.17,30.17,300.0
2014-10-22 15:50:00,30.16,30.16,30.08,30.08,3000.0,30.16,30.16,30.08,30.08,3000.0
2014-10-22 15:55:00,30.01,30.02,29.98,29.98,500.0,30.01,30.02,29.98,29.98,500.0
2014-10-23 09:35:00,30.0,30.0,30.0,30.0,500.0,30.0,30.0,30.0,30.0,500.0
2014-10-23 09:40:00,30.1,30.25,30.1,30.21,900.0,30.1,30.25,30.1,30.21,900.0
2014-10-23 09:45:00,30.24,30.35,30.24,30.35,500.0,30.24,30.35,30.24,30.35,500.0
2014-10-23 09:50:00,30.44,30.51,30.44,30.51,500.0,30.44,30.51,30.44,30.51,500.0
2014-10-23 09:55:00,30.5,30.5,30.5,30.5,800.0,30.5,30.5,30.5,30.5,800.0
2014-10-23 10:00:00,30.69,30.69,30.69,30.69,100.0,30.69,30.69,30.69,30.69,100.0
2014-10-23 10:05:00,30.82,30.82,30.71,30.71,500.0,30.82,30.82,30.71,30.71,500.0
2014-10-23 10:10:00,30.75,30.75,30.61,30.61,200.0,30.75,30.75,30.61,30.61,200.0
2014-10-23 10:15:00,30.61,30.61,30.61,30.61,100.0,30.61,30.61,30.61,30.61,100.0
2014-10-23 10:20:00,30.63,30.63,30.59,30.59,400.0,30.63,30.63,30.59,30.59,400.0
2014-10-23 10:25:00,30.44,30.44,30.44,30.44,300.0,30.44,30.44,30.44,30.44,300.0
2014-10-23 10:30:00,30.33,30.4,30.33,30.4,300.0,30.33,30.4,30.33,30.4,300.0
2014-10-23 10:35:00,30.4,30.4,30.4,30.4,0.0,30.4,30.4,30.4,30.4,0.0
2014-10-23 10:40:00,30.53,30.53,30.53,30.53,100.0,30.53,30.53,30.53,30.53,100.0
2014-10-23 10:45:00,30.51,30.51,30.36,30.36,300.0,30.51,30.51,30.36,30.36,300.0
2014-10-23 10:50:00,30.51,30.51,30.51,30.51,200.0,30.51,30.51,30.51,30.51,200.0
2014-10-23 10:55:00,30.38,30.51,30.38,30.38,800.0,30.38,30.51,30.38,30.38,800.0
2014-10-23 11:00:00,30.51,30.61,30.51,30.61,200.0,30.51,30.61,30.51,30.61,200.0
2014-10-23 11:05:00,30.49,30.61,30.49,30.61,200.0,30.49,30.61,30.49,30.61,200.0
2014-10-23 11:10:00,30.61,30.61,30.61,30.61,100.0,30.61,30.61,30.61,30.61,100.0
2014-10-23 11:15:00,30.57,30.62,30.5,30.5,300.0,30.57,30.62,30.5,30.5,300.0
2014-10-23 11:20:00,30.62,30.62,30.62,30.62,100.0,30.62,30.62,30.62,30.62,100.0
2014-10-23 11:25:00,30.62,30.62,30.62,30.62,600.0,30.62,30.62,30.62,30.62,600.0
2014-10-23 11:30:00,30.62,30.62,30.51,30.51,200.0,30.62,30.62,30.51,30.51,200.0
2014-10-23 11:35:00,30.62,30.62,30.61,30.62,1000.0,30.62,30.62,30.61,30.62,1000.0
2014-10-23 11:40:00,30.65,30.65,30.65,30.65,500.0,30.65,30.65,30.65,30.65,500.0
2014-10-23 11:45:00,30.7,30.7,30.64,30.64,400.0,30.7,30.7,30.64,30.64,400.0
2014-10-23 11:50:00,30.64,30.64,30.54,30.54,800.0,30.64,30.64,30.54,30.54,800.0
2014-10-23 11:55:00,30.49,30.5,30.49,30.5,400.0,30.49,30.5,30.49,30.5,400.0
2014-10-23 12:00:00,30.51,30.52,30.51,30.52,500.0,30.51,30.52,30.51,30.52,500.0
2014-10-23 12:05:00,30.52,30.52,30.52,30.52,200.0,30.52,30.52,30.52,30.52,200.0
2014-10-23 12:10:00,30.53,30.53,30.53,30.53,100.0,30.53,30.53,30.53,30.53,100.0
2014-10-23 12:15:00,30.68,30.7,30.59,30.69,600.0,30.68,30.7,30.59,30.69,600.0
2014-10-23 12:20:00,30.7,30.72,30.54,30.61,600.0,30.7,30.72,30.54,30.61,600.0
2014-10-23 12:25:00,30.69,30.75,30.65,30.75,1600.0,30.69,30.75,30.65,30.75,1600.0
2014-10-23 12:30:00,30.7,30.76,30.66,30.69,1200.0,30.7,30.76,30.66,30.69,1200.0
2014-10-23 12:35:00,30.69,30.76,30.69,30.76,400.0,30.69,30.76,30.69,30.76,400.0
2014-10-23 12:40:00,30.88,30.95,30.76,30.95,3400.0,30.88,30.95,30.76,30.95,3400.0
2014-10-23 12:45:00,30.95,31.26,30.95,31.26,5600.0,30.95,31.26,30.95,31.26,5600.0
2014-10-23 12:50:00,31.23,32.28,31.12,32.26,12600.0,31.23,32.28,31.12,32.26,12600.0
2014-10-23 12:55:00,32.29,32.29,31.83,32.06,7700.0,32.29,32.29,31.83,32.06,7700.0
2014-10-23 13:00:00,32.2,32.2,31.56,31.56,3100.0,32.2,32.2,31.56,31.56,3100.0
2014-10-23 13:05:00,31.69,31.71,31.59,31.59,400.0,31.69,31.71,31.59,31.59,400.0
2014-10-23 13:10:00,31.83,31.87,31.8,31.87,1400.0,31.83,31.87,31.8,31.87,1400.0
2014-10-23 13:15:00,32.0,32.1,31.85,31.85,1200.0,32.0,32.1,31.85,31.85,1200.0
2014-10-23 13:20:00,31.8,31.8,31.8,31.8,200.0,31.8,31.8,31.8,31.8,200.0
2014-10-23 13:25:00,31.75,31.8,31.71,31.71,400.0,31.75,31.8,31.71,31.71,400.0
2014-10-23 13:30:00,31.61,31.85,31.61,31.85,1300.0,31.61,31.85,31.61,31.85,1300.0
2014-10-23 13:35:00,31.67,31.85,31.67,31.85,400.0,31.67,31.85,31.67,31.85,400.0
2014-10-23 13:40:00,31.67,31.85,31.67,31.85,1700.0,31.67,31.85,31.67,31.85,1700.0
2014-10-23 13:45:00,31.85,32.05,31.85,31.9,3100.0,31.85,32.05,31.85,31.9,3100.0
2014-10-23 13:50:00,31.7,31.9,31.7,31.9,3300.0,31.7,31.9,31.7,31.9,3300.0
2014-10-23 13:55:00,31.9,32.0,31.9,32.0,1000.0,31.9,32.0,31.9,32.0,1000.0
2014-10-23 14:00:00,32.05,32.12,31.85,31.98,6100.0,32.05,32.12,31.85,31.98,6100.0
2014-10-23 14:05:00,31.85,32.05,31.85,31.89,6700.0,31.85,32.05,31.85,31.89,6700.0
2014-10-23 14:10:00,31.96,32.0,31.96,32.0,700.0,31.96,32.0,31.96,32.0,700.0
2014-10-23 14:15:00,31.97,31.97,31.85,31.85,600.0,31.97,31.97,31.85,31.85,600.0
2014-10-23 14:20:00,31.85,32.0,31.85,31.94,2500.0,31.85,32.0,31.85,31.94,2500.0
2014-10-23 14:25:00,31.99,31.99,31.91,31.91,1000.0,31.99,31.99,31.91,31.91,1000.0
2014-10-23 14:30:00,31.96,31.97,31.83,31.83,5200.0,31.96,31.97,31.83,31.83,5200.0
2014-10-23 14:35:00,31.85,32.0,31.81,31.81,2700.0,31.85,32.0,31.81,31.81,2700.0
2014-10-23 14:40:00,31.85,31.85,31.81,31.82,400.0,31.85,31.85,31.81,31.82,400.0
2014-10-23 14:45:00,31.81,31.85,31.65,31.65,3600.0,31.81,31.85,31.65,31.65,3600.0
2014-10-23 14:50:00,31.7,31.74,31.6,31.6,400.0,31.7,31.74,31.6,31.6,400.0
2014-10-23 14:55:00,31.6,31.78,31.6,31.78,2100.0,31.6,31.78,31.6,31.78,2100.0
2014-10-23 15:00:00,31.63,31.8,31.63,31.8,800.0,31.63,31.8,31.63,31.8,800.0
2014-10-23 15:05:00,31.7,31.9,31.62,31.71,2100.0,31.7,31.9,31.62,31.71,2100.0
2014-10-23 15:10:00,31.73,31.74,31.61,31.61,600.0,31.73,31.74,31.61,31.61,600.0
2014-10-23 15:15:00,31.61,31.66,31.41,31.41,2400.0,31.61,31.66,31.41,31.41,2400.0
2014-10-23 15:20:00,31.41,31.41,31.3,31.39,3300.0,31.41,31.41,31.3,31.39,3300.0
2014-10-23 15:25:00,31.36,31.5,31.3,31.39,4200.0,31.36,31.5,31.3,31.39,4200.0
2014-10-23 15:30:00,31.4,31.41,31.3,31.36,2300.0,31.4,31.41,31.3,31.36,2300.0
2014-10-23 15:35:00,31.36,31.36,31.33,31.36,600.0,31.36,31.36,31.33,31.36,600.0
2014-10-23 15:40:00,31.36,31.73,31.36,31.73,7900.0,31.36,31.73,31.36,31.73,7900.0
2014-10-23 15:45:00,31.61,31.71,31.56,31.7,2000.0,31.61,31.71,31.56,31.7,2000.0
2014-10-23 15:50:00,31.73,31.75,31.51,31.51,1300.0,31.73,31.75,31.51,31.51,1300.0
2014-10-23 15:55:00,31.56,31.7,31.5,31.6,2200.0,31.56,31.7,31.5,31.6,2200.0
2014-10-24 09:30:00,31.65,31.65,31.57,31.57,200.0,31.65,31.65,31.57,31.57,200.0
2014-10-24 09:35:00,31.57,31.84,31.56,31.84,1100.0,31.57,31.84,31.56,31.84,1100.0
2014-10-24 09:40:00,31.84,31.84,31.84,31.84,2300.0,31.84,31.84,31.84,31.84,2300.0
2014-10-24 09:45:00,31.84,31.84,31.84,31.84,300.0,31.84,31.84,31.84,31.84,300.0
2014-10-24 09:50:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2014-10-24 09:55:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2014-10-24 10:00:00,31.57,31.58,31.57,31.58,1300.0,31.57,31.58,31.57,31.58,1300.0
2014-10-24 10:05:00,31.57,31.58,31.57,31.58,400.0,31.57,31.58,31.57,31.58,400.0
2014-10-24 10:10:00,31.62,31.62,31.6,31.6,200.0,31.62,31.62,31.6,31.6,200.0
2014-10-24 10:15:00,31.6,31.6,31.6,31.6,0.0,31.6,31.6,31.6,31.6,0.0
2014-10-24 10:20:00,31.74,31.74,31.74,31.74,100.0,31.74,31.74,31.74,31.74,100.0
2014-10-24 10:25:00,31.66,31.66,31.64,31.64,600.0,31.66,31.66,31.64,31.64,600.0
2014-10-24 10:30:00,31.64,31.66,31.6,31.64,500.0,31.64,31.66,31.6,31.64,500.0
2014-10-24 10:35:00,31.72,31.74,31.6,31.74,800.0,31.72,31.74,31.6,31.74,800.0
2014-10-24 10:40:00,31.66,31.66,31.54,31.56,3300.0,31.66,31.66,31.54,31.56,3300.0
2014-10-24 10:45:00,31.45,31.62,31.42,31.56,1700.0,31.45,31.62,31.42,31.56,1700.0
2014-10-24 10:50:00,31.53,31.64,31.5,31.57,9600.0,31.53,31.64,31.5,31.57,9600.0
2014-10-24 10:55:00,31.6,31.6,31.52,31.54,4200.0,31.6,31.6,31.52,31.54,4200.0
2014-10-24 11:00:00,31.54,31.54,31.47,31.54,5200.0,31.54,31.54,31.47,31.54,5200.0
2014-10-24 11:05:00,31.54,31.78,31.54,31.78,1500.0,31.54,31.78,31.54,31.78,1500.0
2014-10-24 11:10:00,31.78,31.8,31.78,31.8,1300.0,31.78,31.8,31.78,31.8,1300.0
2014-10-24 11:15:00,31.66,31.78,31.66,31.78,500.0,31.66,31.78,31.66,31.78,500.0
2014-10-24 11:20:00,31.78,31.8,31.66,31.66,500.0,31.78,31.8,31.66,31.66,500.0
2014-10-24 11:25:00,31.61,31.61,31.54,31.58,1400.0,31.61,31.61,31.54,31.58,1400.0
2014-10-24 11:30:00,31.57,31.58,31.57,31.58,800.0,31.57,31.58,31.57,31.58,800.0
2014-10-24 11:35:00,31.58,31.6,31.46,31.46,400.0,31.58,31.6,31.46,31.46,400.0
2014-10-24 11:40:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2014-10-24 11:45:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2014-10-24 11:50:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2014-10-24 11:55:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2014-10-24 12:00:00,31.59,31.59,31.59,31.59,400.0,31.59,31.59,31.59,31.59,400.0
2014-10-24 12:05:00,31.59,31.65,31.59,31.59,1200.0,31.59,31.65,31.59,31.59,1200.0
2014-10-24 12:10:00,31.65,31.65,31.65,31.65,200.0,31.65,31.65,31.65,31.65,200.0
2014-10-24 12:15:00,31.59,31.8,31.59,31.8,1300.0,31.59,31.8,31.59,31.8,1300.0
2014-10-24 12:20:00,31.66,31.66,31.66,31.66,200.0,31.66,31.66,31.66,31.66,200.0
2014-10-24 12:25:00,31.66,31.78,31.66,31.67,1500.0,31.66,31.78,31.66,31.67,1500.0
2014-10-24 12:30:00,31.7,31.7,31.7,31.7,100.0,31.7,31.7,31.7,31.7,100.0
2014-10-24 12:35:00,31.66,31.78,31.66,31.78,600.0,31.66,31.78,31.66,31.78,600.0
2014-10-24 12:40:00,31.78,32.1,31.77,32.1,5700.0,31.78,32.1,31.77,32.1,5700.0
2014-10-24 12:45:00,32.06,33.21,31.96,32.9,34600.0,32.06,33.21,31.96,32.9,34600.0
2014-10-24 12:50:00,33.07,33.07,32.55,32.83,6500.0,33.07,33.07,32.55,32.83,6500.0
2014-10-24 12:55:00,32.94,33.0,32.48,32.85,11400.0,32.94,33.0,32.48,32.85,11400.0
2014-10-24 13:00:00,32.85,32.85,32.51,32.51,3300.0,32.85,32.85,32.51,32.51,3300.0
2014-10-24 13:05:00,32.34,33.42,32.34,33.01,9000.0,32.34,33.42,32.34,33.01,9000.0
2014-10-24 13:10:00,33.0,33.04,32.76,32.9,3100.0,33.0,33.04,32.76,32.9,3100.0
2014-10-24 13:15:00,32.9,32.9,32.76,32.76,1900.0,32.9,32.9,32.76,32.76,1900.0
2014-10-24 13:20:00,32.6,32.61,32.56,32.56,1500.0,32.6,32.61,32.56,32.56,1500.0
2014-10-24 13:25:00,32.55,32.6,32.53,32.6,1500.0,32.55,32.6,32.53,32.6,1500.0
2014-10-24 13:30:00,32.7,33.0,32.5,32.62,5600.0,32.7,33.0,32.5,32.62,5600.0
2014-10-24 13:35:00,32.68,32.77,32.55,32.55,1200.0,32.68,32.77,32.55,32.55,1200.0
2014-10-24 13:40:00,32.61,32.69,32.61,32.69,200.0,32.61,32.69,32.61,32.69,200.0
2014-10-24 13:45:00,32.75,32.75,32.65,32.65,300.0,32.75,32.75,32.65,32.65,300.0
2014-10-24 13:50:00,32.65,32.76,32.45,32.45,1700.0,32.65,32.76,32.45,32.45,1700.0
2014-10-24 13:55:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2014-10-24 14:00:00,32.5,32.5,32.49,32.49,400.0,32.5,32.5,32.49,32.49,400.0
2014-10-24 14:05:00,32.49,32.55,32.49,32.55,800.0,32.49,32.55,32.49,32.55,800.0
2014-10-24 14:10:00,32.49,32.59,32.49,32.59,200.0,32.49,32.59,32.49,32.59,200.0
2014-10-24 14:15:00,32.4,32.4,32.01,32.01,2500.0,32.4,32.4,32.01,32.01,2500.0
2014-10-24 14:20:00,32.32,32.96,32.32,32.36,8100.0,32.32,32.96,32.32,32.36,8100.0
2014-10-24 14:25:00,32.4,32.4,32.4,32.4,100.0,32.4,32.4,32.4,32.4,100.0
2014-10-24 14:30:00,32.3,32.36,32.2,32.2,2500.0,32.3,32.36,32.2,32.2,2500.0
2014-10-24 14:35:00,32.35,32.59,32.24,32.37,6400.0,32.35,32.59,32.24,32.37,6400.0
2014-10-24 14:40:00,32.39,32.39,32.11,32.28,1600.0,32.39,32.39,32.11,32.28,1600.0
2014-10-24 14:45:00,32.31,32.31,32.16,32.16,700.0,32.31,32.31,32.16,32.16,700.0
2014-10-24 14:50:00,32.2,32.5,32.1,32.23,4100.0,32.2,32.5,32.1,32.23,4100.0
2014-10-24 14:55:00,32.23,32.32,32.18,32.32,1500.0,32.23,32.32,32.18,32.32,1500.0
2014-10-24 15:00:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2014-10-24 15:05:00,32.38,32.42,32.31,32.42,900.0,32.38,32.42,32.31,32.42,900.0
2014-10-24 15:10:00,32.45,32.45,32.3,32.3,1200.0,32.45,32.45,32.3,32.3,1200.0
2014-10-24 15:15:00,32.32,32.32,32.32,32.32,100.0,32.32,32.32,32.32,32.32,100.0
2014-10-24 15:20:00,32.38,32.39,32.31,32.31,900.0,32.38,32.39,32.31,32.31,900.0
2014-10-24 15:25:00,32.3,32.46,32.3,32.45,4400.0,32.3,32.46,32.3,32.45,4400.0
2014-10-24 15:30:00,32.3,32.46,32.3,32.46,1100.0,32.3,32.46,32.3,32.46,1100.0
2014-10-24 15:35:00,32.3,32.31,32.3,32.3,1000.0,32.3,32.31,32.3,32.3,1000.0
2014-10-24 15:40:00,32.44,32.44,32.35,32.35,300.0,32.44,32.44,32.35,32.35,300.0
2014-10-24 15:45:00,32.3,32.3,32.3,32.3,200.0,32.3,32.3,32.3,32.3,200.0
2014-10-24 15:50:00,32.41,32.41,32.41,32.41,100.0,32.41,32.41,32.41,32.41,100.0
2014-10-24 15:55:00,32.37,32.37,32.11,32.11,6600.0,32.37,32.37,32.11,32.11,6600.0
2014-10-27 09:30:00,32.25,32.28,32.12,32.28,2600.0,32.25,32.28,32.12,32.28,2600.0
2014-10-27 09:35:00,32.21,32.23,32.21,32.22,700.0,32.21,32.23,32.21,32.22,700.0
2014-10-27 09:40:00,32.43,33.5,32.43,33.21,11200.0,32.43,33.5,32.43,33.21,11200.0
2014-10-27 09:45:00,33.15,33.16,32.88,32.89,1400.0,33.15,33.16,32.88,32.89,1400.0
2014-10-27 09:50:00,32.79,32.79,32.48,32.48,2000.0,32.79,32.79,32.48,32.48,2000.0
2014-10-27 09:55:00,32.2,32.43,32.2,32.43,700.0,32.2,32.43,32.2,32.43,700.0
2014-10-27 10:00:00,32.43,32.44,32.33,32.35,1000.0,32.43,32.44,32.33,32.35,1000.0
2014-10-27 10:05:00,32.34,32.5,32.34,32.5,2000.0,32.34,32.5,32.34,32.5,2000.0
2014-10-27 10:10:00,32.34,33.01,32.34,32.55,3900.0,32.34,33.01,32.34,32.55,3900.0
2014-10-27 10:15:00,32.6,33.25,32.45,32.96,12400.0,32.6,33.25,32.45,32.96,12400.0
2014-10-27 10:20:00,33.02,33.02,32.97,33.0,600.0,33.02,33.02,32.97,33.0,600.0
2014-10-27 10:25:00,32.92,32.92,32.88,32.92,600.0,32.92,32.92,32.88,32.92,600.0
2014-10-27 10:30:00,32.92,33.02,32.8,32.91,1400.0,32.92,33.02,32.8,32.91,1400.0
2014-10-27 10:35:00,32.91,32.92,32.8,32.8,2000.0,32.91,32.92,32.8,32.8,2000.0
2014-10-27 10:40:00,32.9,33.33,32.9,33.2,3200.0,32.9,33.33,32.9,33.2,3200.0
2014-10-27 10:45:00,33.28,33.28,33.19,33.22,1700.0,33.28,33.28,33.19,33.22,1700.0
2014-10-27 10:50:00,33.1,33.45,33.1,33.31,3100.0,33.1,33.45,33.1,33.31,3100.0
2014-10-27 10:55:00,33.3,33.4,32.91,33.11,7100.0,33.3,33.4,32.91,33.11,7100.0
2014-10-27 11:00:00,33.2,33.28,33.1,33.15,12700.0,33.2,33.28,33.1,33.15,12700.0
2014-10-27 11:05:00,33.23,33.38,33.16,33.36,19000.0,33.23,33.38,33.16,33.36,19000.0
2014-10-27 11:10:00,33.36,33.49,33.1,33.33,12400.0,33.36,33.49,33.1,33.33,12400.0
2014-10-27 11:15:00,33.37,33.48,33.24,33.24,1000.0,33.37,33.48,33.24,33.24,1000.0
2014-10-27 11:20:00,33.36,33.36,33.06,33.11,1200.0,33.36,33.36,33.06,33.11,1200.0
2014-10-27 11:25:00,33.28,33.3,33.2,33.23,1300.0,33.28,33.3,33.2,33.23,1300.0
2014-10-27 11:30:00,33.23,33.23,33.23,33.23,700.0,33.23,33.23,33.23,33.23,700.0
2014-10-27 11:35:00,33.11,33.25,33.11,33.21,3800.0,33.11,33.25,33.11,33.21,3800.0
2014-10-27 11:40:00,33.22,33.23,33.15,33.15,500.0,33.22,33.23,33.15,33.15,500.0
2014-10-27 11:45:00,33.21,33.48,33.21,33.48,600.0,33.21,33.48,33.21,33.48,600.0
2014-10-27 11:50:00,33.24,33.46,33.24,33.3,900.0,33.24,33.46,33.24,33.3,900.0
2014-10-27 11:55:00,33.31,33.44,33.31,33.44,200.0,33.31,33.44,33.31,33.44,200.0
2014-10-27 12:00:00,33.46,33.47,33.46,33.47,200.0,33.46,33.47,33.46,33.47,200.0
2014-10-27 12:05:00,33.32,33.32,33.0,33.0,4300.0,33.32,33.32,33.0,33.0,4300.0
2014-10-27 12:10:00,33.23,33.25,33.0,33.25,800.0,33.23,33.25,33.0,33.25,800.0
2014-10-27 12:15:00,33.19,33.19,33.19,33.19,300.0,33.19,33.19,33.19,33.19,300.0
2014-10-27 12:20:00,33.01,33.01,33.01,33.01,200.0,33.01,33.01,33.01,33.01,200.0
2014-10-27 12:25:00,33.21,33.42,33.01,33.4,1800.0,33.21,33.42,33.01,33.4,1800.0
2014-10-27 12:30:00,33.4,33.4,33.3,33.3,300.0,33.4,33.4,33.3,33.3,300.0
2014-10-27 12:35:00,33.4,33.4,33.23,33.23,600.0,33.4,33.4,33.23,33.23,600.0
2014-10-27 12:40:00,33.27,33.35,32.9,33.0,3700.0,33.27,33.35,32.9,33.0,3700.0
2014-10-27 12:45:00,33.0,33.04,33.0,33.0,3900.0,33.0,33.04,33.0,33.0,3900.0
2014-10-27 12:50:00,32.85,33.19,32.85,32.91,1200.0,32.85,33.19,32.85,32.91,1200.0
2014-10-27 12:55:00,32.85,32.94,32.83,32.94,900.0,32.85,32.94,32.83,32.94,900.0
2014-10-27 13:00:00,33.0,33.0,32.74,32.74,2400.0,33.0,33.0,32.74,32.74,2400.0
2014-10-27 13:05:00,32.89,32.89,32.6,32.74,2900.0,32.89,32.89,32.6,32.74,2900.0
2014-10-27 13:10:00,32.86,32.87,32.84,32.87,2100.0,32.86,32.87,32.84,32.87,2100.0
2014-10-27 13:15:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2014-10-27 13:20:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2014-10-27 13:25:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2014-10-27 13:30:00,32.77,32.77,32.76,32.76,300.0,32.77,32.77,32.76,32.76,300.0
2014-10-27 13:35:00,32.72,32.72,32.71,32.71,200.0,32.72,32.72,32.71,32.71,200.0
2014-10-27 13:40:00,32.61,32.61,32.6,32.6,700.0,32.61,32.61,32.6,32.6,700.0
2014-10-27 13:45:00,32.7,32.7,32.7,32.7,200.0,32.7,32.7,32.7,32.7,200.0
2014-10-27 13:50:00,32.7,32.7,32.7,32.7,0.0,32.7,32.7,32.7,32.7,0.0
2014-10-27 13:55:00,32.66,32.66,32.66,32.66,200.0,32.66,32.66,32.66,32.66,200.0
2014-10-27 14:00:00,32.73,32.73,32.73,32.73,100.0,32.73,32.73,32.73,32.73,100.0
2014-10-27 14:05:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2014-10-27 14:10:00,32.76,32.76,32.76,32.76,100.0,32.76,32.76,32.76,32.76,100.0
2014-10-27 14:15:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2014-10-27 14:20:00,32.76,32.86,32.63,32.63,2000.0,32.76,32.86,32.63,32.63,2000.0
2014-10-27 14:25:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2014-10-27 14:30:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2014-10-27 14:35:00,32.69,32.95,32.69,32.71,300.0,32.69,32.95,32.69,32.71,300.0
2014-10-27 14:40:00,32.8,32.84,32.68,32.84,1900.0,32.8,32.84,32.68,32.84,1900.0
2014-10-27 14:45:00,32.89,32.89,32.7,32.7,500.0,32.89,32.89,32.7,32.7,500.0
2014-10-27 14:50:00,32.7,32.7,32.7,32.7,200.0,32.7,32.7,32.7,32.7,200.0
2014-10-27 14:55:00,32.7,32.71,32.7,32.71,200.0,32.7,32.71,32.7,32.71,200.0
2014-10-27 15:00:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2014-10-27 15:05:00,32.79,33.05,32.7,33.03,3500.0,32.79,33.05,32.7,33.03,3500.0
2014-10-27 15:10:00,33.19,33.49,33.18,33.3,11900.0,33.19,33.49,33.18,33.3,11900.0
2014-10-27 15:15:00,33.18,33.39,33.18,33.39,1300.0,33.18,33.39,33.18,33.39,1300.0
2014-10-27 15:20:00,33.35,33.35,33.28,33.28,400.0,33.35,33.35,33.28,33.28,400.0
2014-10-27 15:25:00,33.27,33.35,33.06,33.25,1700.0,33.27,33.35,33.06,33.25,1700.0
2014-10-27 15:30:00,33.17,33.23,33.07,33.22,600.0,33.17,33.23,33.07,33.22,600.0
2014-10-27 15:35:00,33.16,33.2,33.16,33.2,400.0,33.16,33.2,33.16,33.2,400.0
2014-10-27 15:40:00,33.25,33.3,33.21,33.25,800.0,33.25,33.3,33.21,33.25,800.0
2014-10-27 15:45:00,33.33,33.37,33.24,33.24,2800.0,33.33,33.37,33.24,33.24,2800.0
2014-10-27 15:50:00,33.2,33.28,33.02,33.02,3000.0,33.2,33.28,33.02,33.02,3000.0
2014-10-27 15:55:00,33.02,33.12,32.93,33.01,1700.0,33.02,33.12,32.93,33.01,1700.0
2014-10-28 09:30:00,33.5,33.5,33.35,33.36,4800.0,33.5,33.5,33.35,33.36,4800.0
2014-10-28 09:35:00,33.23,33.23,33.23,33.23,1000.0,33.23,33.23,33.23,33.23,1000.0
2014-10-28 09:40:00,33.23,33.23,33.23,33.23,800.0,33.23,33.23,33.23,33.23,800.0
2014-10-28 09:45:00,33.21,33.22,32.92,32.92,2200.0,33.21,33.22,32.92,32.92,2200.0
2014-10-28 09:50:00,32.93,33.02,32.93,32.95,1200.0,32.93,33.02,32.93,32.95,1200.0
2014-10-28 09:55:00,32.94,33.25,32.94,33.25,600.0,32.94,33.25,32.94,33.25,600.0
2014-10-28 10:00:00,33.1,33.1,32.83,32.83,1200.0,33.1,33.1,32.83,32.83,1200.0
2014-10-28 10:05:00,32.92,32.92,32.46,32.82,3800.0,32.92,32.92,32.46,32.82,3800.0
2014-10-28 10:10:00,32.67,32.67,32.07,32.07,1200.0,32.67,32.67,32.07,32.07,1200.0
2014-10-28 10:15:00,32.22,32.88,32.22,32.88,900.0,32.22,32.88,32.22,32.88,900.0
2014-10-28 10:20:00,32.93,32.93,32.93,32.93,1000.0,32.93,32.93,32.93,32.93,1000.0
2014-10-28 10:25:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2014-10-28 10:30:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2014-10-28 10:35:00,33.01,33.01,33.0,33.0,1400.0,33.01,33.01,33.0,33.0,1400.0
2014-10-28 10:40:00,33.21,34.5,33.21,33.57,21800.0,33.21,34.5,33.21,33.57,21800.0
2014-10-28 10:45:00,33.55,33.89,33.3,33.3,8100.0,33.55,33.89,33.3,33.3,8100.0
2014-10-28 10:50:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2014-10-28 10:55:00,33.52,33.66,33.47,33.54,1700.0,33.52,33.66,33.47,33.54,1700.0
2014-10-28 11:00:00,33.54,33.54,32.75,32.75,900.0,33.54,33.54,32.75,32.75,900.0
2014-10-28 11:05:00,33.11,33.81,33.11,33.55,4400.0,33.11,33.81,33.11,33.55,4400.0
2014-10-28 11:10:00,33.51,33.51,33.45,33.45,700.0,33.51,33.51,33.45,33.45,700.0
2014-10-28 11:15:00,33.6,34.0,33.56,33.7,1800.0,33.6,34.0,33.56,33.7,1800.0
2014-10-28 11:20:00,33.82,33.82,33.82,33.82,200.0,33.82,33.82,33.82,33.82,200.0
2014-10-28 11:25:00,33.62,33.62,33.5,33.54,400.0,33.62,33.62,33.5,33.54,400.0
2014-10-28 11:30:00,33.55,33.83,33.52,33.82,1000.0,33.55,33.83,33.52,33.82,1000.0
2014-10-28 11:35:00,33.83,33.9,33.7,33.71,1300.0,33.83,33.9,33.7,33.71,1300.0
2014-10-28 11:40:00,33.9,33.9,33.69,33.69,2000.0,33.9,33.9,33.69,33.69,2000.0
2014-10-28 11:45:00,33.77,33.77,33.58,33.58,400.0,33.77,33.77,33.58,33.58,400.0
2014-10-28 11:50:00,33.64,33.84,33.63,33.63,300.0,33.64,33.84,33.63,33.63,300.0
2014-10-28 11:55:00,33.63,33.63,33.63,33.63,0.0,33.63,33.63,33.63,33.63,0.0
2014-10-28 12:00:00,33.64,33.64,33.5,33.53,2200.0,33.64,33.64,33.5,33.53,2200.0
2014-10-28 12:05:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2014-10-28 12:10:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-10-28 12:15:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-10-28 12:20:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2014-10-28 12:25:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-10-28 12:30:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-10-28 12:35:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-10-28 12:40:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-10-28 12:45:00,33.45,33.45,33.35,33.35,1900.0,33.45,33.45,33.35,33.35,1900.0
2014-10-28 12:50:00,33.35,33.35,33.35,33.35,100.0,33.35,33.35,33.35,33.35,100.0
2014-10-28 12:55:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:00:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:05:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:10:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:15:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:20:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:25:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:30:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:35:00,33.55,33.65,33.55,33.65,3700.0,33.55,33.65,33.55,33.65,3700.0
2014-10-28 13:40:00,33.7,33.7,33.59,33.59,600.0,33.7,33.7,33.59,33.59,600.0
2014-10-28 13:45:00,33.59,33.59,33.59,33.59,0.0,33.59,33.59,33.59,33.59,0.0
2014-10-28 13:50:00,33.59,33.59,33.59,33.59,0.0,33.59,33.59,33.59,33.59,0.0
2014-10-28 13:55:00,33.59,33.67,33.54,33.67,500.0,33.59,33.67,33.54,33.67,500.0
2014-10-28 14:00:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2014-10-28 14:05:00,33.46,33.57,33.46,33.46,400.0,33.46,33.57,33.46,33.46,400.0
2014-10-28 14:10:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2014-10-28 14:15:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2014-10-28 14:20:00,33.45,33.5,33.45,33.5,1700.0,33.45,33.5,33.45,33.5,1700.0
2014-10-28 14:25:00,33.5,34.05,33.45,33.9,4600.0,33.5,34.05,33.45,33.9,4600.0
2014-10-28 14:30:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2014-10-28 14:35:00,33.9,34.09,33.9,34.0,2400.0,33.9,34.09,33.9,34.0,2400.0
2014-10-28 14:40:00,34.03,34.03,34.0,34.0,200.0,34.03,34.03,34.0,34.0,200.0
2014-10-28 14:45:00,33.96,33.96,33.96,33.96,100.0,33.96,33.96,33.96,33.96,100.0
2014-10-28 14:50:00,33.89,34.0,33.89,34.0,300.0,33.89,34.0,33.89,34.0,300.0
2014-10-28 14:55:00,33.9,34.03,33.89,34.03,300.0,33.9,34.03,33.89,34.03,300.0
2014-10-28 15:00:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2014-10-28 15:05:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2014-10-28 15:10:00,33.91,33.97,33.9,33.97,300.0,33.91,33.97,33.9,33.97,300.0
2014-10-28 15:15:00,33.86,34.05,33.86,33.99,2200.0,33.86,34.05,33.86,33.99,2200.0
2014-10-28 15:20:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2014-10-28 15:25:00,34.0,34.04,33.99,33.99,2400.0,34.0,34.04,33.99,33.99,2400.0
2014-10-28 15:30:00,33.98,34.0,33.98,34.0,300.0,33.98,34.0,33.98,34.0,300.0
2014-10-28 15:35:00,33.98,34.02,33.95,34.0,2600.0,33.98,34.02,33.95,34.0,2600.0
2014-10-28 15:40:00,34.0,34.15,34.0,34.0,6000.0,34.0,34.15,34.0,34.0,6000.0
2014-10-28 15:45:00,34.08,34.16,34.07,34.07,800.0,34.08,34.16,34.07,34.07,800.0
2014-10-28 15:50:00,33.99,34.13,33.92,33.94,3100.0,33.99,34.13,33.92,33.94,3100.0
2014-10-28 15:55:00,33.98,33.98,33.71,33.72,4600.0,33.98,33.98,33.71,33.72,4600.0
2014-10-29 09:30:00,34.0,34.0,33.7,33.7,500.0,34.0,34.0,33.7,33.7,500.0
2014-10-29 09:35:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2014-10-29 09:40:00,33.82,33.82,33.82,33.82,100.0,33.82,33.82,33.82,33.82,100.0
2014-10-29 09:45:00,33.73,33.85,33.73,33.85,800.0,33.73,33.85,33.73,33.85,800.0
2014-10-29 09:50:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-10-29 09:55:00,33.84,33.84,33.84,33.84,1000.0,33.84,33.84,33.84,33.84,1000.0
2014-10-29 10:00:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2014-10-29 10:05:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2014-10-29 10:10:00,33.61,33.79,33.51,33.51,21200.0,33.61,33.79,33.51,33.51,21200.0
2014-10-29 10:15:00,33.65,33.8,33.65,33.8,1100.0,33.65,33.8,33.65,33.8,1100.0
2014-10-29 10:20:00,33.68,33.68,33.68,33.68,200.0,33.68,33.68,33.68,33.68,200.0
2014-10-29 10:25:00,33.59,33.6,33.59,33.59,1400.0,33.59,33.6,33.59,33.59,1400.0
2014-10-29 10:30:00,33.53,33.61,33.53,33.61,400.0,33.53,33.61,33.53,33.61,400.0
2014-10-29 10:35:00,33.68,33.68,33.68,33.68,100.0,33.68,33.68,33.68,33.68,100.0
2014-10-29 10:40:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-10-29 10:45:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-10-29 10:50:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-10-29 10:55:00,33.74,33.74,33.74,33.74,100.0,33.74,33.74,33.74,33.74,100.0
2014-10-29 11:00:00,33.73,33.73,33.73,33.73,1000.0,33.73,33.73,33.73,33.73,1000.0
2014-10-29 11:05:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2014-10-29 11:10:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2014-10-29 11:15:00,33.6,33.6,33.6,33.6,300.0,33.6,33.6,33.6,33.6,300.0
2014-10-29 11:20:00,33.59,33.59,33.59,33.59,100.0,33.59,33.59,33.59,33.59,100.0
2014-10-29 11:25:00,33.66,33.66,33.66,33.66,100.0,33.66,33.66,33.66,33.66,100.0
2014-10-29 11:30:00,33.59,33.59,33.59,33.59,100.0,33.59,33.59,33.59,33.59,100.0
2014-10-29 11:35:00,33.65,33.65,33.57,33.57,200.0,33.65,33.65,33.57,33.57,200.0
2014-10-29 11:40:00,33.58,33.58,33.58,33.58,100.0,33.58,33.58,33.58,33.58,100.0
2014-10-29 11:45:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-10-29 11:50:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-10-29 11:55:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-10-29 12:00:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-10-29 12:05:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2014-10-29 12:10:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-10-29 12:15:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-10-29 12:20:00,33.66,33.66,33.66,33.66,100.0,33.66,33.66,33.66,33.66,100.0
2014-10-29 12:25:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:30:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:35:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:40:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:45:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-10-29 12:50:00,33.69,33.73,33.69,33.73,1200.0,33.69,33.73,33.69,33.73,1200.0
2014-10-29 12:55:00,33.88,33.88,33.88,33.88,100.0,33.88,33.88,33.88,33.88,100.0
2014-10-29 13:00:00,33.98,33.98,33.9,33.9,1100.0,33.98,33.98,33.9,33.9,1100.0
2014-10-29 13:05:00,33.88,34.0,33.79,33.79,1700.0,33.88,34.0,33.79,33.79,1700.0
2014-10-29 13:10:00,33.97,33.98,33.83,33.83,4200.0,33.97,33.98,33.83,33.83,4200.0
2014-10-29 13:15:00,33.94,33.97,33.83,33.89,2300.0,33.94,33.97,33.83,33.89,2300.0
2014-10-29 13:20:00,33.94,33.96,33.86,33.91,3500.0,33.94,33.96,33.86,33.91,3500.0
2014-10-29 13:25:00,33.89,33.98,33.89,33.94,800.0,33.89,33.98,33.89,33.94,800.0
2014-10-29 13:30:00,33.98,34.0,33.87,33.97,3700.0,33.98,34.0,33.87,33.97,3700.0
2014-10-29 13:35:00,33.97,34.04,33.85,33.92,2500.0,33.97,34.04,33.85,33.92,2500.0
2014-10-29 13:40:00,33.99,34.45,33.92,34.45,2700.0,33.99,34.45,33.92,34.45,2700.0
2014-10-29 13:45:00,34.38,34.41,34.38,34.41,300.0,34.38,34.41,34.38,34.41,300.0
2014-10-29 13:50:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2014-10-29 13:55:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2014-10-29 14:00:00,34.36,34.36,34.3,34.3,300.0,34.36,34.36,34.3,34.3,300.0
2014-10-29 14:05:00,34.17,34.17,34.17,34.17,100.0,34.17,34.17,34.17,34.17,100.0
2014-10-29 14:10:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2014-10-29 14:15:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2014-10-29 14:20:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2014-10-29 14:25:00,34.18,34.18,34.18,34.18,100.0,34.18,34.18,34.18,34.18,100.0
2014-10-29 14:30:00,34.34,34.36,34.2,34.32,3400.0,34.34,34.36,34.2,34.32,3400.0
2014-10-29 14:35:00,34.32,34.37,34.22,34.22,2300.0,34.32,34.37,34.22,34.22,2300.0
2014-10-29 14:40:00,34.29,34.4,34.29,34.4,200.0,34.29,34.4,34.29,34.4,200.0
2014-10-29 14:45:00,34.35,34.39,34.15,34.28,1900.0,34.35,34.39,34.15,34.28,1900.0
2014-10-29 14:50:00,34.21,34.24,34.18,34.23,400.0,34.21,34.24,34.18,34.23,400.0
2014-10-29 14:55:00,34.33,34.33,34.33,34.33,100.0,34.33,34.33,34.33,34.33,100.0
2014-10-29 15:00:00,34.25,34.25,33.31,33.85,10700.0,34.25,34.25,33.31,33.85,10700.0
2014-10-29 15:05:00,33.68,33.83,33.68,33.83,300.0,33.68,33.83,33.68,33.83,300.0
2014-10-29 15:10:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2014-10-29 15:15:00,33.82,34.59,33.82,34.3,9800.0,33.82,34.59,33.82,34.3,9800.0
2014-10-29 15:20:00,34.3,34.3,34.3,34.3,0.0,34.3,34.3,34.3,34.3,0.0
2014-10-29 15:25:00,34.47,34.47,34.47,34.47,200.0,34.47,34.47,34.47,34.47,200.0
2014-10-29 15:30:00,34.26,34.36,34.16,34.16,1700.0,34.26,34.36,34.16,34.16,1700.0
2014-10-29 15:35:00,34.31,34.31,34.12,34.2,3800.0,34.31,34.31,34.12,34.2,3800.0
2014-10-29 15:40:00,34.12,34.17,34.12,34.17,500.0,34.12,34.17,34.12,34.17,500.0
2014-10-29 15:45:00,34.28,34.28,34.18,34.2,300.0,34.28,34.28,34.18,34.2,300.0
2014-10-29 15:50:00,34.18,34.22,34.18,34.22,200.0,34.18,34.22,34.18,34.22,200.0
2014-10-29 15:55:00,34.34,34.35,34.25,34.35,1500.0,34.34,34.35,34.25,34.35,1500.0
2014-10-30 09:30:00,34.6,34.6,34.6,34.6,700.0,34.6,34.6,34.6,34.6,700.0
2014-10-30 09:35:00,34.69,34.69,34.64,34.64,500.0,34.69,34.69,34.64,34.64,500.0
2014-10-30 09:40:00,34.73,34.74,34.69,34.69,2800.0,34.73,34.74,34.69,34.69,2800.0
2014-10-30 09:45:00,34.6,34.85,34.6,34.85,900.0,34.6,34.85,34.6,34.85,900.0
2014-10-30 09:50:00,34.85,34.85,34.85,34.85,0.0,34.85,34.85,34.85,34.85,0.0
2014-10-30 09:55:00,34.92,34.92,34.92,34.92,600.0,34.92,34.92,34.92,34.92,600.0
2014-10-30 10:00:00,34.77,34.89,34.41,34.55,19200.0,34.77,34.89,34.41,34.55,19200.0
2014-10-30 10:05:00,34.5,34.5,34.5,34.5,200.0,34.5,34.5,34.5,34.5,200.0
2014-10-30 10:10:00,34.54,34.54,34.36,34.51,900.0,34.54,34.54,34.36,34.51,900.0
2014-10-30 10:15:00,34.35,34.49,34.32,34.42,1200.0,34.35,34.49,34.32,34.42,1200.0
2014-10-30 10:20:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2014-10-30 10:25:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2014-10-30 10:30:00,34.5,34.5,34.36,34.36,200.0,34.5,34.5,34.36,34.36,200.0
2014-10-30 10:35:00,34.6,34.6,34.5,34.5,200.0,34.6,34.6,34.5,34.5,200.0
2014-10-30 10:40:00,34.44,34.63,34.44,34.53,2200.0,34.44,34.63,34.44,34.53,2200.0
2014-10-30 10:45:00,34.6,34.63,34.6,34.6,600.0,34.6,34.63,34.6,34.6,600.0
2014-10-30 10:50:00,34.57,34.58,34.57,34.58,300.0,34.57,34.58,34.57,34.58,300.0
2014-10-30 10:55:00,34.58,34.65,34.57,34.57,1200.0,34.58,34.65,34.57,34.57,1200.0
2014-10-30 11:00:00,34.5,34.5,34.5,34.5,100.0,34.5,34.5,34.5,34.5,100.0
2014-10-30 11:05:00,34.52,34.53,34.48,34.5,1700.0,34.52,34.53,34.48,34.5,1700.0
2014-10-30 11:10:00,34.5,34.5,34.5,34.5,0.0,34.5,34.5,34.5,34.5,0.0
2014-10-30 11:15:00,34.5,34.5,34.5,34.5,0.0,34.5,34.5,34.5,34.5,0.0
2014-10-30 11:20:00,34.43,34.5,34.43,34.5,500.0,34.43,34.5,34.43,34.5,500.0
2014-10-30 11:25:00,34.42,34.42,34.42,34.42,100.0,34.42,34.42,34.42,34.42,100.0
2014-10-30 11:30:00,34.51,34.51,34.42,34.42,200.0,34.51,34.51,34.42,34.42,200.0
2014-10-30 11:35:00,34.48,34.48,34.33,34.33,600.0,34.48,34.48,34.33,34.33,600.0
2014-10-30 11:40:00,34.41,34.47,34.32,34.47,2200.0,34.41,34.47,34.32,34.47,2200.0
2014-10-30 11:45:00,34.42,34.75,34.41,34.49,24800.0,34.42,34.75,34.41,34.49,24800.0
2014-10-30 11:50:00,34.5,34.58,34.5,34.5,2200.0,34.5,34.58,34.5,34.5,2200.0
2014-10-30 11:55:00,34.5,34.58,34.35,34.42,1100.0,34.5,34.58,34.35,34.42,1100.0
2014-10-30 12:00:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2014-10-30 12:05:00,34.36,34.41,34.31,34.38,800.0,34.36,34.41,34.31,34.38,800.0
2014-10-30 12:10:00,34.42,34.52,34.4,34.42,2900.0,34.42,34.52,34.4,34.42,2900.0
2014-10-30 12:15:00,34.5,34.51,34.38,34.5,2200.0,34.5,34.51,34.38,34.5,2200.0
2014-10-30 12:20:00,34.5,34.5,34.4,34.5,2500.0,34.5,34.5,34.4,34.5,2500.0
2014-10-30 12:25:00,34.5,34.57,34.17,34.4,4000.0,34.5,34.57,34.17,34.4,4000.0
2014-10-30 12:30:00,34.4,34.4,34.26,34.29,1600.0,34.4,34.4,34.26,34.29,1600.0
2014-10-30 12:35:00,34.43,34.43,34.34,34.34,300.0,34.43,34.43,34.34,34.34,300.0
2014-10-30 12:40:00,34.33,34.55,34.33,34.55,3000.0,34.33,34.55,34.33,34.55,3000.0
2014-10-30 12:45:00,34.5,34.5,34.48,34.49,1000.0,34.5,34.5,34.48,34.49,1000.0
2014-10-30 12:50:00,34.49,34.5,34.22,34.3,2000.0,34.49,34.5,34.22,34.3,2000.0
2014-10-30 12:55:00,34.34,34.54,34.16,34.5,1600.0,34.34,34.54,34.16,34.5,1600.0
2014-10-30 13:00:00,34.5,34.5,34.24,34.26,4000.0,34.5,34.5,34.24,34.26,4000.0
2014-10-30 13:05:00,34.26,34.44,34.26,34.44,300.0,34.26,34.44,34.26,34.44,300.0
2014-10-30 13:10:00,34.38,34.38,34.31,34.31,400.0,34.38,34.38,34.31,34.31,400.0
2014-10-30 13:15:00,34.31,34.31,34.31,34.31,0.0,34.31,34.31,34.31,34.31,0.0
2014-10-30 13:20:00,34.4,34.45,34.15,34.15,900.0,34.4,34.45,34.15,34.15,900.0
2014-10-30 13:25:00,34.15,34.15,34.15,34.15,0.0,34.15,34.15,34.15,34.15,0.0
2014-10-30 13:30:00,34.0,34.0,34.0,34.0,500.0,34.0,34.0,34.0,34.0,500.0
2014-10-30 13:35:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-10-30 13:40:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-10-30 13:45:00,33.95,33.95,33.69,33.9,300.0,33.95,33.95,33.69,33.9,300.0
2014-10-30 13:50:00,34.02,34.12,33.95,34.11,4600.0,34.02,34.12,33.95,34.11,4600.0
2014-10-30 13:55:00,34.12,34.12,33.8,33.99,1400.0,34.12,34.12,33.8,33.99,1400.0
2014-10-30 14:00:00,33.97,33.97,33.82,33.97,1000.0,33.97,33.97,33.82,33.97,1000.0
2014-10-30 14:05:00,34.0,34.08,33.69,33.69,3100.0,34.0,34.08,33.69,33.69,3100.0
2014-10-30 14:10:00,33.59,33.74,33.59,33.74,400.0,33.59,33.74,33.59,33.74,400.0
2014-10-30 14:15:00,33.6,33.6,33.6,33.6,200.0,33.6,33.6,33.6,33.6,200.0
2014-10-30 14:20:00,33.5,33.51,33.5,33.5,300.0,33.5,33.51,33.5,33.5,300.0
2014-10-30 14:25:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-10-30 14:30:00,33.25,33.28,33.25,33.27,600.0,33.25,33.28,33.25,33.27,600.0
2014-10-30 14:35:00,33.27,33.35,33.27,33.35,200.0,33.27,33.35,33.27,33.35,200.0
2014-10-30 14:40:00,33.48,33.6,33.48,33.6,700.0,33.48,33.6,33.48,33.6,700.0
2014-10-30 14:45:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2014-10-30 14:50:00,33.52,33.86,33.51,33.55,32200.0,33.52,33.86,33.51,33.55,32200.0
2014-10-30 14:55:00,33.62,33.7,33.5,33.65,2100.0,33.62,33.7,33.5,33.65,2100.0
2014-10-30 15:00:00,33.73,33.73,33.69,33.69,800.0,33.73,33.73,33.69,33.69,800.0
2014-10-30 15:05:00,33.73,33.94,33.69,33.94,1400.0,33.73,33.94,33.69,33.94,1400.0
2014-10-30 15:10:00,34.19,34.27,34.19,34.27,2600.0,34.19,34.27,34.19,34.27,2600.0
2014-10-30 15:15:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2014-10-30 15:20:00,34.28,34.28,34.28,34.28,100.0,34.28,34.28,34.28,34.28,100.0
2014-10-30 15:25:00,34.27,34.27,34.27,34.27,400.0,34.27,34.27,34.27,34.27,400.0
2014-10-30 15:30:00,34.28,34.41,34.28,34.29,700.0,34.28,34.41,34.28,34.29,700.0
2014-10-30 15:35:00,34.35,34.35,34.31,34.33,500.0,34.35,34.35,34.31,34.33,500.0
2014-10-30 15:40:00,34.32,34.42,34.32,34.42,800.0,34.32,34.42,34.32,34.42,800.0
2014-10-30 15:45:00,34.42,34.42,34.32,34.32,300.0,34.42,34.42,34.32,34.32,300.0
2014-10-30 15:50:00,34.32,34.35,34.32,34.35,300.0,34.32,34.35,34.32,34.35,300.0
2014-10-30 15:55:00,34.35,34.52,34.35,34.49,1300.0,34.35,34.52,34.35,34.49,1300.0
2014-10-31 09:30:00,34.91,34.91,34.73,34.73,500.0,34.91,34.91,34.73,34.73,500.0
2014-10-31 09:35:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2014-10-31 09:40:00,34.65,34.65,34.65,34.65,0.0,34.65,34.65,34.65,34.65,0.0
2014-10-31 09:45:00,34.62,34.69,34.62,34.69,600.0,34.62,34.69,34.62,34.69,600.0
2014-10-31 09:50:00,34.65,34.65,34.15,34.3,13400.0,34.65,34.65,34.15,34.3,13400.0
2014-10-31 09:55:00,34.41,34.63,34.08,34.6,13300.0,34.41,34.63,34.08,34.6,13300.0
2014-10-31 10:00:00,34.65,34.75,34.65,34.74,2100.0,34.65,34.75,34.65,34.74,2100.0
2014-10-31 10:05:00,34.8,35.06,34.8,35.06,2800.0,34.8,35.06,34.8,35.06,2800.0
2014-10-31 10:10:00,35.22,35.33,35.22,35.33,1100.0,35.22,35.33,35.22,35.33,1100.0
2014-10-31 10:15:00,35.5,35.89,35.5,35.61,3000.0,35.5,35.89,35.5,35.61,3000.0
2014-10-31 10:20:00,35.68,35.68,35.26,35.48,2600.0,35.68,35.68,35.26,35.48,2600.0
2014-10-31 10:25:00,35.5,35.64,35.5,35.64,1200.0,35.5,35.64,35.5,35.64,1200.0
2014-10-31 10:30:00,35.6,35.6,35.4,35.4,800.0,35.6,35.6,35.4,35.4,800.0
2014-10-31 10:35:00,35.4,35.75,35.4,35.55,2400.0,35.4,35.75,35.4,35.55,2400.0
2014-10-31 10:40:00,35.56,35.66,35.56,35.66,800.0,35.56,35.66,35.56,35.66,800.0
2014-10-31 10:45:00,35.69,35.69,35.4,35.44,2000.0,35.69,35.69,35.4,35.44,2000.0
2014-10-31 10:50:00,35.45,35.54,35.45,35.54,2000.0,35.45,35.54,35.45,35.54,2000.0
2014-10-31 10:55:00,35.5,35.68,35.24,35.68,2400.0,35.5,35.68,35.24,35.68,2400.0
2014-10-31 11:00:00,35.48,35.59,35.32,35.59,21200.0,35.48,35.59,35.32,35.59,21200.0
2014-10-31 11:05:00,35.5,35.5,35.5,35.5,100.0,35.5,35.5,35.5,35.5,100.0
2014-10-31 11:10:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2014-10-31 11:15:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2014-10-31 11:20:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2014-10-31 11:25:00,35.7,35.7,35.68,35.68,1100.0,35.7,35.7,35.68,35.68,1100.0
2014-10-31 11:30:00,35.75,35.75,35.75,35.75,200.0,35.75,35.75,35.75,35.75,200.0
2014-10-31 11:35:00,35.88,35.88,35.75,35.81,1100.0,35.88,35.88,35.75,35.81,1100.0
2014-10-31 11:40:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2014-10-31 11:45:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2014-10-31 11:50:00,35.76,35.76,35.7,35.7,1000.0,35.76,35.76,35.7,35.7,1000.0
2014-10-31 11:55:00,35.75,35.75,35.75,35.75,500.0,35.75,35.75,35.75,35.75,500.0
2014-10-31 12:00:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2014-10-31 12:05:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2014-10-31 12:10:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2014-10-31 12:15:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2014-10-31 12:20:00,35.8,35.8,35.8,35.8,100.0,35.8,35.8,35.8,35.8,100.0
2014-10-31 12:25:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2014-10-31 12:30:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2014-10-31 12:35:00,35.7,35.88,35.7,35.88,200.0,35.7,35.88,35.7,35.88,200.0
2014-10-31 12:40:00,35.88,35.88,35.88,35.88,100.0,35.88,35.88,35.88,35.88,100.0
2014-10-31 12:45:00,35.88,35.88,35.88,35.88,0.0,35.88,35.88,35.88,35.88,0.0
2014-10-31 12:50:00,35.75,35.8,35.6,35.6,3100.0,35.75,35.8,35.6,35.6,3100.0
2014-10-31 12:55:00,35.59,35.76,35.52,35.76,4800.0,35.59,35.76,35.52,35.76,4800.0
2014-10-31 13:00:00,35.76,35.79,35.66,35.66,3100.0,35.76,35.79,35.66,35.66,3100.0
2014-10-31 13:05:00,35.58,35.8,35.58,35.65,2400.0,35.58,35.8,35.58,35.65,2400.0
2014-10-31 13:10:00,35.75,35.75,35.66,35.74,900.0,35.75,35.75,35.66,35.74,900.0
2014-10-31 13:15:00,35.71,35.73,35.61,35.73,900.0,35.71,35.73,35.61,35.73,900.0
2014-10-31 13:20:00,35.71,35.71,35.71,35.71,200.0,35.71,35.71,35.71,35.71,200.0
2014-10-31 13:25:00,35.65,36.0,35.65,35.72,9300.0,35.65,36.0,35.65,35.72,9300.0
2014-10-31 13:30:00,35.72,35.81,35.72,35.79,700.0,35.72,35.81,35.72,35.79,700.0
2014-10-31 13:35:00,35.66,35.71,35.51,35.51,900.0,35.66,35.71,35.51,35.51,900.0
2014-10-31 13:40:00,35.53,35.75,35.52,35.64,25600.0,35.53,35.75,35.52,35.64,25600.0
2014-10-31 13:45:00,35.69,35.72,35.65,35.65,1900.0,35.69,35.72,35.65,35.65,1900.0
2014-10-31 13:50:00,35.72,35.72,35.67,35.67,200.0,35.72,35.72,35.67,35.67,200.0
2014-10-31 13:55:00,35.67,35.67,35.67,35.67,0.0,35.67,35.67,35.67,35.67,0.0
2014-10-31 14:00:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2014-10-31 14:05:00,35.52,35.61,35.5,35.61,1000.0,35.52,35.61,35.5,35.61,1000.0
2014-10-31 14:10:00,35.5,35.5,35.5,35.5,100.0,35.5,35.5,35.5,35.5,100.0
2014-10-31 14:15:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2014-10-31 14:20:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2014-10-31 14:25:00,35.63,35.63,35.63,35.63,100.0,35.63,35.63,35.63,35.63,100.0
2014-10-31 14:30:00,35.63,35.63,35.63,35.63,0.0,35.63,35.63,35.63,35.63,0.0
2014-10-31 14:35:00,35.5,35.5,35.5,35.5,200.0,35.5,35.5,35.5,35.5,200.0
2014-10-31 14:40:00,35.64,35.64,35.53,35.53,300.0,35.64,35.64,35.53,35.53,300.0
2014-10-31 14:45:00,35.59,35.59,35.59,35.59,100.0,35.59,35.59,35.59,35.59,100.0
2014-10-31 14:50:00,35.59,35.59,35.59,35.59,100.0,35.59,35.59,35.59,35.59,100.0
2014-10-31 14:55:00,35.53,35.53,35.53,35.53,200.0,35.53,35.53,35.53,35.53,200.0
2014-10-31 15:00:00,35.53,35.53,35.53,35.53,0.0,35.53,35.53,35.53,35.53,0.0
2014-10-31 15:05:00,35.6,35.74,35.57,35.57,1900.0,35.6,35.74,35.57,35.57,1900.0
2014-10-31 15:10:00,35.6,35.75,35.58,35.75,1500.0,35.6,35.75,35.58,35.75,1500.0
2014-10-31 15:15:00,35.75,35.75,35.75,35.75,1200.0,35.75,35.75,35.75,35.75,1200.0
2014-10-31 15:20:00,35.75,35.75,35.72,35.72,1200.0,35.75,35.75,35.72,35.72,1200.0
2014-10-31 15:25:00,35.75,35.75,35.55,35.6,2000.0,35.75,35.75,35.55,35.6,2000.0
2014-10-31 15:30:00,35.6,35.6,35.54,35.6,1400.0,35.6,35.6,35.54,35.6,1400.0
2014-10-31 15:35:00,35.6,35.75,35.6,35.75,1700.0,35.6,35.75,35.6,35.75,1700.0
2014-10-31 15:40:00,35.59,35.75,35.59,35.75,1600.0,35.59,35.75,35.59,35.75,1600.0
2014-10-31 15:45:00,35.75,35.75,35.7,35.7,1700.0,35.75,35.75,35.7,35.7,1700.0
2014-10-31 15:50:00,35.75,35.77,35.5,35.55,5600.0,35.75,35.77,35.5,35.55,5600.0
2014-10-31 15:55:00,35.56,35.71,35.55,35.62,5800.0,35.56,35.71,35.55,35.62,5800.0
2014-11-03 09:30:00,36.13,36.13,35.99,36.04,5800.0,36.13,36.13,35.99,36.04,5800.0
2014-11-03 09:35:00,35.97,35.97,35.64,35.64,900.0,35.97,35.97,35.64,35.64,900.0
2014-11-03 09:40:00,35.6,35.84,35.6,35.83,400.0,35.6,35.84,35.6,35.83,400.0
2014-11-03 09:45:00,35.77,35.77,35.77,35.77,100.0,35.77,35.77,35.77,35.77,100.0
2014-11-03 09:50:00,35.74,35.79,35.5,35.5,2600.0,35.74,35.79,35.5,35.5,2600.0
2014-11-03 09:55:00,35.28,35.7,34.65,35.14,12300.0,35.28,35.7,34.65,35.14,12300.0
2014-11-03 10:00:00,35.0,35.65,35.0,35.09,23600.0,35.0,35.65,35.0,35.09,23600.0
2014-11-03 10:05:00,35.04,35.08,35.04,35.05,900.0,35.04,35.08,35.04,35.05,900.0
2014-11-03 10:10:00,34.9,35.22,34.9,35.1,3600.0,34.9,35.22,34.9,35.1,3600.0
2014-11-03 10:15:00,34.89,34.95,34.89,34.9,1100.0,34.89,34.95,34.89,34.9,1100.0
2014-11-03 10:20:00,34.96,34.96,34.96,34.96,200.0,34.96,34.96,34.96,34.96,200.0
2014-11-03 10:25:00,34.98,35.21,34.98,35.0,300.0,34.98,35.21,34.98,35.0,300.0
2014-11-03 10:30:00,34.99,35.08,34.86,34.9,2900.0,34.99,35.08,34.86,34.9,2900.0
2014-11-03 10:35:00,35.07,35.4,34.95,34.97,6000.0,35.07,35.4,34.95,34.97,6000.0
2014-11-03 10:40:00,34.97,34.97,34.92,34.92,300.0,34.97,34.97,34.92,34.92,300.0
2014-11-03 10:45:00,34.91,34.91,34.37,34.37,2200.0,34.91,34.91,34.37,34.37,2200.0
2014-11-03 10:50:00,34.28,34.81,34.05,34.51,7700.0,34.28,34.81,34.05,34.51,7700.0
2014-11-03 10:55:00,34.51,34.7,34.5,34.52,2800.0,34.51,34.7,34.5,34.52,2800.0
2014-11-03 11:00:00,34.54,34.6,34.5,34.5,6800.0,34.54,34.6,34.5,34.5,6800.0
2014-11-03 11:05:00,34.5,34.79,34.36,34.79,7600.0,34.5,34.79,34.36,34.79,7600.0
2014-11-03 11:10:00,34.67,34.74,34.67,34.74,400.0,34.67,34.74,34.67,34.74,400.0
2014-11-03 11:15:00,34.79,35.0,34.78,34.85,900.0,34.79,35.0,34.78,34.85,900.0
2014-11-03 11:20:00,34.84,34.88,34.82,34.82,500.0,34.84,34.88,34.82,34.82,500.0
2014-11-03 11:25:00,34.85,34.85,34.85,34.85,100.0,34.85,34.85,34.85,34.85,100.0
2014-11-03 11:30:00,34.87,34.87,34.82,34.86,1100.0,34.87,34.87,34.82,34.86,1100.0
2014-11-03 11:35:00,34.8,34.92,34.8,34.81,1900.0,34.8,34.92,34.8,34.81,1900.0
2014-11-03 11:40:00,34.82,34.82,34.66,34.66,600.0,34.82,34.82,34.66,34.66,600.0
2014-11-03 11:45:00,34.8,34.83,34.68,34.68,2700.0,34.8,34.83,34.68,34.68,2700.0
2014-11-03 11:50:00,34.81,34.81,34.81,34.81,100.0,34.81,34.81,34.81,34.81,100.0
2014-11-03 11:55:00,34.83,34.83,34.7,34.83,300.0,34.83,34.83,34.7,34.83,300.0
2014-11-03 12:00:00,34.94,34.94,34.94,34.94,100.0,34.94,34.94,34.94,34.94,100.0
2014-11-03 12:05:00,34.99,35.43,34.99,35.43,1900.0,34.99,35.43,34.99,35.43,1900.0
2014-11-03 12:10:00,35.13,35.17,35.11,35.17,900.0,35.13,35.17,35.11,35.17,900.0
2014-11-03 12:15:00,35.17,35.17,35.09,35.09,1100.0,35.17,35.17,35.09,35.09,1100.0
2014-11-03 12:20:00,34.92,34.92,34.92,34.92,200.0,34.92,34.92,34.92,34.92,200.0
2014-11-03 12:25:00,35.05,35.05,35.05,35.05,100.0,35.05,35.05,35.05,35.05,100.0
2014-11-03 12:30:00,35.05,35.05,34.92,34.93,300.0,35.05,35.05,34.92,34.93,300.0
2014-11-03 12:35:00,34.92,34.92,34.74,34.8,1600.0,34.92,34.92,34.74,34.8,1600.0
2014-11-03 12:40:00,34.64,34.85,34.6,34.6,22700.0,34.64,34.85,34.6,34.6,22700.0
2014-11-03 12:45:00,34.6,34.75,34.6,34.62,1500.0,34.6,34.75,34.6,34.62,1500.0
2014-11-03 12:50:00,34.6,34.6,34.6,34.6,100.0,34.6,34.6,34.6,34.6,100.0
2014-11-03 12:55:00,34.69,34.73,34.67,34.67,600.0,34.69,34.73,34.67,34.67,600.0
2014-11-03 13:00:00,34.65,34.7,34.6,34.66,1700.0,34.65,34.7,34.6,34.66,1700.0
2014-11-03 13:05:00,34.72,34.81,34.72,34.75,2400.0,34.72,34.81,34.72,34.75,2400.0
2014-11-03 13:10:00,34.76,34.8,34.7,34.74,3000.0,34.76,34.8,34.7,34.74,3000.0
2014-11-03 13:15:00,34.79,34.89,34.64,34.85,5400.0,34.79,34.89,34.64,34.85,5400.0
2014-11-03 13:20:00,34.86,34.87,34.73,34.75,2700.0,34.86,34.87,34.73,34.75,2700.0
2014-11-03 13:25:00,34.83,34.88,34.71,34.81,3800.0,34.83,34.88,34.71,34.81,3800.0
2014-11-03 13:30:00,34.8,34.87,34.71,34.79,2800.0,34.8,34.87,34.71,34.79,2800.0
2014-11-03 13:35:00,34.84,34.87,34.71,34.84,4500.0,34.84,34.87,34.71,34.84,4500.0
2014-11-03 13:40:00,34.85,34.89,34.75,34.83,2900.0,34.85,34.89,34.75,34.83,2900.0
2014-11-03 13:45:00,34.83,34.83,34.83,34.83,0.0,34.83,34.83,34.83,34.83,0.0
2014-11-03 13:50:00,34.84,34.84,34.84,34.84,100.0,34.84,34.84,34.84,34.84,100.0
2014-11-03 13:55:00,34.83,34.83,34.68,34.77,900.0,34.83,34.83,34.68,34.77,900.0
2014-11-03 14:00:00,34.79,34.79,34.79,34.79,900.0,34.79,34.79,34.79,34.79,900.0
2014-11-03 14:05:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2014-11-03 14:10:00,34.75,34.75,34.7,34.75,1100.0,34.75,34.75,34.7,34.75,1100.0
2014-11-03 14:15:00,34.77,34.78,34.77,34.78,200.0,34.77,34.78,34.77,34.78,200.0
2014-11-03 14:20:00,34.77,34.78,34.75,34.75,400.0,34.77,34.78,34.75,34.75,400.0
2014-11-03 14:25:00,34.71,34.72,34.66,34.66,1000.0,34.71,34.72,34.66,34.66,1000.0
2014-11-03 14:30:00,34.62,34.75,34.6,34.63,11400.0,34.62,34.75,34.6,34.63,11400.0
2014-11-03 14:35:00,34.69,34.71,34.5,34.5,1800.0,34.69,34.71,34.5,34.5,1800.0
2014-11-03 14:40:00,34.37,34.64,34.37,34.64,2300.0,34.37,34.64,34.37,34.64,2300.0
2014-11-03 14:45:00,34.69,34.74,34.69,34.74,500.0,34.69,34.74,34.69,34.74,500.0
2014-11-03 14:50:00,34.82,34.88,34.56,34.65,1300.0,34.82,34.88,34.56,34.65,1300.0
2014-11-03 14:55:00,34.64,34.67,34.56,34.56,2300.0,34.64,34.67,34.56,34.56,2300.0
2014-11-03 15:00:00,34.5,34.5,34.36,34.45,8200.0,34.5,34.5,34.36,34.45,8200.0
2014-11-03 15:05:00,34.46,34.46,34.42,34.44,700.0,34.46,34.46,34.42,34.44,700.0
2014-11-03 15:10:00,34.4,34.5,34.36,34.5,1600.0,34.4,34.5,34.36,34.5,1600.0
2014-11-03 15:15:00,34.49,34.49,34.4,34.43,800.0,34.49,34.49,34.4,34.43,800.0
2014-11-03 15:20:00,34.4,34.4,34.36,34.36,800.0,34.4,34.4,34.36,34.36,800.0
2014-11-03 15:25:00,34.36,34.38,34.2,34.2,5600.0,34.36,34.38,34.2,34.2,5600.0
2014-11-03 15:30:00,34.19,34.45,34.08,34.45,3600.0,34.19,34.45,34.08,34.45,3600.0
2014-11-03 15:35:00,34.33,35.21,34.12,34.7,13700.0,34.33,35.21,34.12,34.7,13700.0
2014-11-03 15:40:00,34.72,35.02,34.72,34.87,2600.0,34.72,35.02,34.72,34.87,2600.0
2014-11-03 15:45:00,35.02,35.39,35.02,35.05,6200.0,35.02,35.39,35.02,35.05,6200.0
2014-11-03 15:50:00,34.87,34.98,34.6,34.76,5100.0,34.87,34.98,34.6,34.76,5100.0
2014-11-03 15:55:00,34.91,35.05,34.79,35.0,14300.0,34.91,35.05,34.79,35.0,14300.0
2014-11-04 09:30:00,35.25,36.45,35.25,36.45,6700.0,35.25,36.45,35.25,36.45,6700.0
2014-11-04 09:35:00,36.45,36.59,36.3,36.56,2500.0,36.45,36.59,36.3,36.56,2500.0
2014-11-04 09:40:00,36.49,36.55,36.12,36.17,2700.0,36.49,36.55,36.12,36.17,2700.0
2014-11-04 09:45:00,36.09,36.1,35.97,36.0,22400.0,36.09,36.1,35.97,36.0,22400.0
2014-11-04 09:50:00,35.95,36.35,35.85,36.15,5000.0,35.95,36.35,35.85,36.15,5000.0
2014-11-04 09:55:00,36.15,36.2,36.1,36.15,6000.0,36.15,36.2,36.1,36.15,6000.0
2014-11-04 10:00:00,36.26,36.26,36.15,36.15,500.0,36.26,36.26,36.15,36.15,500.0
2014-11-04 10:05:00,36.2,36.3,36.2,36.28,1800.0,36.2,36.3,36.2,36.28,1800.0
2014-11-04 10:10:00,36.15,36.27,36.15,36.27,800.0,36.15,36.27,36.15,36.27,800.0
2014-11-04 10:15:00,36.16,36.51,36.16,36.25,4400.0,36.16,36.51,36.16,36.25,4400.0
2014-11-04 10:20:00,36.43,36.43,36.43,36.43,600.0,36.43,36.43,36.43,36.43,600.0
2014-11-04 10:25:00,36.32,36.51,36.32,36.51,2700.0,36.32,36.51,36.32,36.51,2700.0
2014-11-04 10:30:00,36.45,36.49,36.4,36.4,1200.0,36.45,36.49,36.4,36.4,1200.0
2014-11-04 10:35:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-04 10:40:00,36.26,36.31,36.26,36.26,700.0,36.26,36.31,36.26,36.26,700.0
2014-11-04 10:45:00,36.31,36.53,36.31,36.5,4000.0,36.31,36.53,36.31,36.5,4000.0
2014-11-04 10:50:00,36.4,36.4,36.27,36.27,1500.0,36.4,36.4,36.27,36.27,1500.0
2014-11-04 10:55:00,36.28,36.35,36.08,36.22,1900.0,36.28,36.35,36.08,36.22,1900.0
2014-11-04 11:00:00,36.19,36.5,36.19,36.3,20300.0,36.19,36.5,36.19,36.3,20300.0
2014-11-04 11:05:00,36.23,36.26,36.08,36.11,2700.0,36.23,36.26,36.08,36.11,2700.0
2014-11-04 11:10:00,36.0,36.0,36.0,36.0,3200.0,36.0,36.0,36.0,36.0,3200.0
2014-11-04 11:15:00,36.08,36.08,36.05,36.05,300.0,36.08,36.08,36.05,36.05,300.0
2014-11-04 11:20:00,36.09,36.21,36.05,36.21,600.0,36.09,36.21,36.05,36.21,600.0
2014-11-04 11:25:00,36.22,36.22,36.09,36.09,1100.0,36.22,36.22,36.09,36.09,1100.0
2014-11-04 11:30:00,36.07,36.26,36.07,36.26,2000.0,36.07,36.26,36.07,36.26,2000.0
2014-11-04 11:35:00,36.35,36.35,36.32,36.32,200.0,36.35,36.35,36.32,36.32,200.0
2014-11-04 11:40:00,36.29,36.31,36.26,36.26,2700.0,36.29,36.31,36.26,36.26,2700.0
2014-11-04 11:45:00,36.26,36.26,36.26,36.26,0.0,36.26,36.26,36.26,36.26,0.0
2014-11-04 11:50:00,36.19,36.19,36.18,36.18,200.0,36.19,36.19,36.18,36.18,200.0
2014-11-04 11:55:00,36.23,36.23,36.12,36.12,600.0,36.23,36.23,36.12,36.12,600.0
2014-11-04 12:00:00,36.22,36.22,36.2,36.2,200.0,36.22,36.22,36.2,36.2,200.0
2014-11-04 12:05:00,36.27,36.27,36.19,36.19,200.0,36.27,36.27,36.19,36.19,200.0
2014-11-04 12:10:00,36.11,36.2,36.11,36.13,600.0,36.11,36.2,36.11,36.13,600.0
2014-11-04 12:15:00,36.14,36.33,36.14,36.31,3100.0,36.14,36.33,36.14,36.31,3100.0
2014-11-04 12:20:00,36.3,36.37,36.18,36.19,4100.0,36.3,36.37,36.18,36.19,4100.0
2014-11-04 12:25:00,36.19,36.19,36.19,36.19,100.0,36.19,36.19,36.19,36.19,100.0
2014-11-04 12:30:00,36.32,36.51,36.32,36.32,800.0,36.32,36.51,36.32,36.32,800.0
2014-11-04 12:35:00,36.23,36.23,36.23,36.23,500.0,36.23,36.23,36.23,36.23,500.0
2014-11-04 12:40:00,36.32,36.32,36.32,36.32,100.0,36.32,36.32,36.32,36.32,100.0
2014-11-04 12:45:00,36.32,36.32,36.32,36.32,0.0,36.32,36.32,36.32,36.32,0.0
2014-11-04 12:50:00,36.46,36.46,36.28,36.38,7400.0,36.46,36.46,36.28,36.38,7400.0
2014-11-04 12:55:00,36.31,36.41,36.27,36.37,1800.0,36.31,36.41,36.27,36.37,1800.0
2014-11-04 13:00:00,36.37,36.37,36.36,36.36,1100.0,36.37,36.37,36.36,36.36,1100.0
2014-11-04 13:05:00,36.35,36.35,36.3,36.3,700.0,36.35,36.35,36.3,36.3,700.0
2014-11-04 13:10:00,36.34,36.34,36.3,36.3,300.0,36.34,36.34,36.3,36.3,300.0
2014-11-04 13:15:00,36.25,36.25,36.25,36.25,1100.0,36.25,36.25,36.25,36.25,1100.0
2014-11-04 13:20:00,36.28,36.28,36.23,36.24,400.0,36.28,36.28,36.23,36.24,400.0
2014-11-04 13:25:00,36.2,36.29,36.2,36.24,800.0,36.2,36.29,36.2,36.24,800.0
2014-11-04 13:30:00,36.25,36.25,36.25,36.25,400.0,36.25,36.25,36.25,36.25,400.0
2014-11-04 13:35:00,36.23,36.25,36.17,36.23,2200.0,36.23,36.25,36.17,36.23,2200.0
2014-11-04 13:40:00,36.25,36.25,36.21,36.21,1300.0,36.25,36.25,36.21,36.21,1300.0
2014-11-04 13:45:00,36.14,36.15,36.14,36.15,200.0,36.14,36.15,36.14,36.15,200.0
2014-11-04 13:50:00,36.22,36.22,36.21,36.22,300.0,36.22,36.22,36.21,36.22,300.0
2014-11-04 13:55:00,36.24,36.26,36.18,36.18,900.0,36.24,36.26,36.18,36.18,900.0
2014-11-04 14:00:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2014-11-04 14:05:00,36.24,36.24,36.14,36.14,600.0,36.24,36.24,36.14,36.14,600.0
2014-11-04 14:10:00,36.23,36.23,36.23,36.23,200.0,36.23,36.23,36.23,36.23,200.0
2014-11-04 14:15:00,36.18,36.18,36.18,36.18,200.0,36.18,36.18,36.18,36.18,200.0
2014-11-04 14:20:00,36.23,36.23,36.23,36.23,100.0,36.23,36.23,36.23,36.23,100.0
2014-11-04 14:25:00,36.22,36.25,36.16,36.23,2800.0,36.22,36.25,36.16,36.23,2800.0
2014-11-04 14:30:00,36.24,36.25,36.12,36.12,2300.0,36.24,36.25,36.12,36.12,2300.0
2014-11-04 14:35:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-04 14:40:00,36.18,36.22,36.18,36.22,600.0,36.18,36.22,36.18,36.22,600.0
2014-11-04 14:45:00,36.2,36.22,36.2,36.2,1000.0,36.2,36.22,36.2,36.2,1000.0
2014-11-04 14:50:00,36.21,36.21,36.21,36.21,100.0,36.21,36.21,36.21,36.21,100.0
2014-11-04 14:55:00,36.24,36.29,36.13,36.21,2100.0,36.24,36.29,36.13,36.21,2100.0
2014-11-04 15:00:00,36.33,36.33,36.32,36.32,200.0,36.33,36.33,36.32,36.32,200.0
2014-11-04 15:05:00,36.33,36.33,36.33,36.33,300.0,36.33,36.33,36.33,36.33,300.0
2014-11-04 15:10:00,36.35,36.39,36.35,36.39,300.0,36.35,36.39,36.35,36.39,300.0
2014-11-04 15:15:00,36.4,36.5,36.27,36.3,5600.0,36.4,36.5,36.27,36.3,5600.0
2014-11-04 15:20:00,36.35,36.5,36.35,36.5,1000.0,36.35,36.5,36.35,36.5,1000.0
2014-11-04 15:25:00,36.5,36.5,36.47,36.47,500.0,36.5,36.5,36.47,36.47,500.0
2014-11-04 15:30:00,36.45,36.48,36.44,36.44,600.0,36.45,36.48,36.44,36.44,600.0
2014-11-04 15:35:00,36.44,36.48,36.39,36.39,900.0,36.44,36.48,36.39,36.39,900.0
2014-11-04 15:40:00,36.47,36.47,36.42,36.42,400.0,36.47,36.47,36.42,36.42,400.0
2014-11-04 15:45:00,36.5,36.5,36.44,36.44,1200.0,36.5,36.5,36.44,36.44,1200.0
2014-11-04 15:50:00,36.44,36.48,36.41,36.44,1700.0,36.44,36.48,36.41,36.44,1700.0
2014-11-04 15:55:00,36.45,36.52,36.41,36.5,2000.0,36.45,36.52,36.41,36.5,2000.0
2014-11-05 09:30:00,36.0,36.14,36.0,36.14,6000.0,36.0,36.14,36.0,36.14,6000.0
2014-11-05 09:35:00,36.15,36.15,36.15,36.15,200.0,36.15,36.15,36.15,36.15,200.0
2014-11-05 09:40:00,36.23,36.69,36.23,36.35,1900.0,36.23,36.69,36.23,36.35,1900.0
2014-11-05 09:45:00,36.45,36.45,36.45,36.45,800.0,36.45,36.45,36.45,36.45,800.0
2014-11-05 09:50:00,36.31,36.31,36.3,36.3,200.0,36.31,36.31,36.3,36.3,200.0
2014-11-05 09:55:00,36.5,36.54,36.29,36.31,2100.0,36.5,36.54,36.29,36.31,2100.0
2014-11-05 10:00:00,36.47,36.47,36.47,36.47,100.0,36.47,36.47,36.47,36.47,100.0
2014-11-05 10:05:00,36.25,36.42,36.21,36.33,20300.0,36.25,36.42,36.21,36.33,20300.0
2014-11-05 10:10:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2014-11-05 10:15:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2014-11-05 10:20:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2014-11-05 10:25:00,36.34,36.35,36.21,36.21,400.0,36.34,36.35,36.21,36.21,400.0
2014-11-05 10:30:00,36.14,36.14,36.1,36.11,800.0,36.14,36.14,36.1,36.11,800.0
2014-11-05 10:35:00,36.1,36.16,35.91,36.08,2800.0,36.1,36.16,35.91,36.08,2800.0
2014-11-05 10:40:00,36.07,36.07,35.98,36.01,1500.0,36.07,36.07,35.98,36.01,1500.0
2014-11-05 10:45:00,35.85,36.03,35.85,36.03,2100.0,35.85,36.03,35.85,36.03,2100.0
2014-11-05 10:50:00,36.02,36.02,35.5,35.5,4000.0,36.02,36.02,35.5,35.5,4000.0
2014-11-05 10:55:00,35.48,35.48,35.48,35.48,500.0,35.48,35.48,35.48,35.48,500.0
2014-11-05 11:00:00,35.62,36.76,35.55,36.33,18300.0,35.62,36.76,35.55,36.33,18300.0
2014-11-05 11:05:00,36.32,36.59,36.32,36.55,13200.0,36.32,36.59,36.32,36.55,13200.0
2014-11-05 11:10:00,36.5,36.5,36.33,36.43,10700.0,36.5,36.5,36.33,36.43,10700.0
2014-11-05 11:15:00,36.5,36.51,36.5,36.51,3000.0,36.5,36.51,36.5,36.51,3000.0
2014-11-05 11:20:00,36.35,36.5,36.35,36.43,1900.0,36.35,36.5,36.35,36.43,1900.0
2014-11-05 11:25:00,36.46,36.52,36.37,36.5,1700.0,36.46,36.52,36.37,36.5,1700.0
2014-11-05 11:30:00,36.5,36.7,36.5,36.7,2500.0,36.5,36.7,36.5,36.7,2500.0
2014-11-05 11:35:00,36.5,36.52,36.5,36.5,1000.0,36.5,36.52,36.5,36.5,1000.0
2014-11-05 11:40:00,36.55,36.55,36.55,36.55,400.0,36.55,36.55,36.55,36.55,400.0
2014-11-05 11:45:00,36.55,36.55,36.45,36.55,1000.0,36.55,36.55,36.45,36.55,1000.0
2014-11-05 11:50:00,36.55,36.55,36.5,36.5,200.0,36.55,36.55,36.5,36.5,200.0
2014-11-05 11:55:00,36.5,36.54,36.5,36.5,1200.0,36.5,36.54,36.5,36.5,1200.0
2014-11-05 12:00:00,36.5,36.5,36.5,36.5,100.0,36.5,36.5,36.5,36.5,100.0
2014-11-05 12:05:00,36.45,36.5,36.45,36.5,200.0,36.45,36.5,36.45,36.5,200.0
2014-11-05 12:10:00,36.45,36.48,36.45,36.48,900.0,36.45,36.48,36.45,36.48,900.0
2014-11-05 12:15:00,36.48,36.48,36.48,36.48,0.0,36.48,36.48,36.48,36.48,0.0
2014-11-05 12:20:00,36.32,36.45,36.32,36.42,20400.0,36.32,36.45,36.32,36.42,20400.0
2014-11-05 12:25:00,36.45,36.45,36.3,36.37,500.0,36.45,36.45,36.3,36.37,500.0
2014-11-05 12:30:00,36.42,36.42,36.28,36.28,200.0,36.42,36.42,36.28,36.28,200.0
2014-11-05 12:35:00,36.4,36.4,36.39,36.39,600.0,36.4,36.4,36.39,36.39,600.0
2014-11-05 12:40:00,36.5,36.5,36.33,36.45,7500.0,36.5,36.5,36.33,36.45,7500.0
2014-11-05 12:45:00,36.53,36.68,36.44,36.5,16500.0,36.53,36.68,36.44,36.5,16500.0
2014-11-05 12:50:00,36.41,36.46,36.41,36.46,500.0,36.41,36.46,36.41,36.46,500.0
2014-11-05 12:55:00,36.5,36.5,36.42,36.42,200.0,36.5,36.5,36.42,36.42,200.0
2014-11-05 13:00:00,36.5,36.5,36.41,36.45,300.0,36.5,36.5,36.41,36.45,300.0
2014-11-05 13:05:00,36.45,36.5,36.45,36.5,300.0,36.45,36.5,36.45,36.5,300.0
2014-11-05 13:10:00,36.45,36.45,36.42,36.44,400.0,36.45,36.45,36.42,36.44,400.0
2014-11-05 13:15:00,36.43,36.43,36.43,36.43,600.0,36.43,36.43,36.43,36.43,600.0
2014-11-05 13:20:00,36.37,36.45,36.35,36.35,800.0,36.37,36.45,36.35,36.35,800.0
2014-11-05 13:25:00,36.29,36.29,36.29,36.29,100.0,36.29,36.29,36.29,36.29,100.0
2014-11-05 13:30:00,36.34,36.34,36.34,36.34,100.0,36.34,36.34,36.34,36.34,100.0
2014-11-05 13:35:00,36.29,36.34,36.24,36.24,600.0,36.29,36.34,36.24,36.24,600.0
2014-11-05 13:40:00,36.28,36.38,36.28,36.36,1200.0,36.28,36.38,36.28,36.36,1200.0
2014-11-05 13:45:00,36.37,36.37,36.37,36.37,200.0,36.37,36.37,36.37,36.37,200.0
2014-11-05 13:50:00,36.24,36.24,36.24,36.24,100.0,36.24,36.24,36.24,36.24,100.0
2014-11-05 13:55:00,36.34,36.34,36.2,36.2,600.0,36.34,36.34,36.2,36.2,600.0
2014-11-05 14:00:00,36.2,36.2,36.2,36.2,300.0,36.2,36.2,36.2,36.2,300.0
2014-11-05 14:05:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2014-11-05 14:10:00,36.17,36.17,36.17,36.17,100.0,36.17,36.17,36.17,36.17,100.0
2014-11-05 14:15:00,36.23,36.23,36.2,36.2,200.0,36.23,36.23,36.2,36.2,200.0
2014-11-05 14:20:00,36.2,36.45,36.19,36.45,21900.0,36.2,36.45,36.19,36.45,21900.0
2014-11-05 14:25:00,36.44,36.5,36.4,36.4,1700.0,36.44,36.5,36.4,36.4,1700.0
2014-11-05 14:30:00,36.47,36.47,36.16,36.16,1200.0,36.47,36.47,36.16,36.16,1200.0
2014-11-05 14:35:00,36.35,36.35,36.25,36.25,500.0,36.35,36.35,36.25,36.25,500.0
2014-11-05 14:40:00,36.32,36.32,36.32,36.32,400.0,36.32,36.32,36.32,36.32,400.0
2014-11-05 14:45:00,36.24,36.3,36.21,36.21,600.0,36.24,36.3,36.21,36.21,600.0
2014-11-05 14:50:00,36.1,36.1,36.1,36.1,100.0,36.1,36.1,36.1,36.1,100.0
2014-11-05 14:55:00,36.16,36.2,36.15,36.16,2700.0,36.16,36.2,36.15,36.16,2700.0
2014-11-05 15:00:00,36.26,36.28,36.26,36.28,300.0,36.26,36.28,36.26,36.28,300.0
2014-11-05 15:05:00,36.27,36.27,36.13,36.13,600.0,36.27,36.27,36.13,36.13,600.0
2014-11-05 15:10:00,36.16,36.34,36.16,36.29,1200.0,36.16,36.34,36.16,36.29,1200.0
2014-11-05 15:15:00,36.4,36.47,36.3,36.47,600.0,36.4,36.47,36.3,36.47,600.0
2014-11-05 15:20:00,36.45,36.45,36.45,36.45,300.0,36.45,36.45,36.45,36.45,300.0
2014-11-05 15:25:00,36.43,36.43,36.3,36.35,900.0,36.43,36.43,36.3,36.35,900.0
2014-11-05 15:30:00,36.3,36.41,36.29,36.41,1900.0,36.3,36.41,36.29,36.41,1900.0
2014-11-05 15:35:00,36.38,36.38,36.38,36.38,300.0,36.38,36.38,36.38,36.38,300.0
2014-11-05 15:40:00,36.37,36.37,36.33,36.37,1400.0,36.37,36.37,36.33,36.37,1400.0
2014-11-05 15:45:00,36.37,36.45,36.37,36.45,600.0,36.37,36.45,36.37,36.45,600.0
2014-11-05 15:50:00,36.46,36.48,36.45,36.45,800.0,36.46,36.48,36.45,36.45,800.0
2014-11-05 15:55:00,36.45,36.5,36.29,36.44,1800.0,36.45,36.5,36.29,36.44,1800.0
2014-11-06 09:30:00,36.45,36.45,36.45,36.45,3100.0,36.45,36.45,36.45,36.45,3100.0
2014-11-06 09:35:00,36.45,36.45,36.45,36.45,0.0,36.45,36.45,36.45,36.45,0.0
2014-11-06 09:40:00,36.45,36.58,36.45,36.45,14500.0,36.45,36.58,36.45,36.45,14500.0
2014-11-06 09:45:00,36.41,36.58,36.41,36.56,1800.0,36.41,36.58,36.41,36.56,1800.0
2014-11-06 09:50:00,36.56,36.57,36.37,36.42,1300.0,36.56,36.57,36.37,36.42,1300.0
2014-11-06 09:55:00,36.35,36.49,36.35,36.49,20100.0,36.35,36.49,36.35,36.49,20100.0
2014-11-06 10:00:00,36.49,36.53,36.34,36.36,11500.0,36.49,36.53,36.34,36.36,11500.0
2014-11-06 10:05:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 10:10:00,36.45,36.46,36.41,36.41,500.0,36.45,36.46,36.41,36.41,500.0
2014-11-06 10:15:00,36.39,36.39,36.3,36.3,700.0,36.39,36.39,36.3,36.3,700.0
2014-11-06 10:20:00,36.3,36.3,36.3,36.3,0.0,36.3,36.3,36.3,36.3,0.0
2014-11-06 10:25:00,36.3,36.3,36.3,36.3,0.0,36.3,36.3,36.3,36.3,0.0
2014-11-06 10:30:00,36.23,36.4,36.23,36.4,1500.0,36.23,36.4,36.23,36.4,1500.0
2014-11-06 10:35:00,36.36,36.36,36.36,36.36,100.0,36.36,36.36,36.36,36.36,100.0
2014-11-06 10:40:00,36.36,36.36,36.36,36.36,0.0,36.36,36.36,36.36,36.36,0.0
2014-11-06 10:45:00,36.39,36.39,36.39,36.39,100.0,36.39,36.39,36.39,36.39,100.0
2014-11-06 10:50:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 10:55:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 11:00:00,36.35,36.39,36.35,36.39,800.0,36.35,36.39,36.35,36.39,800.0
2014-11-06 11:05:00,36.32,36.32,36.32,36.32,100.0,36.32,36.32,36.32,36.32,100.0
2014-11-06 11:10:00,36.35,36.37,36.35,36.37,200.0,36.35,36.37,36.35,36.37,200.0
2014-11-06 11:15:00,36.36,36.36,36.23,36.23,1000.0,36.36,36.36,36.23,36.23,1000.0
2014-11-06 11:20:00,36.23,36.23,36.23,36.23,0.0,36.23,36.23,36.23,36.23,0.0
2014-11-06 11:25:00,36.29,36.29,36.29,36.29,1000.0,36.29,36.29,36.29,36.29,1000.0
2014-11-06 11:30:00,36.29,36.4,36.29,36.35,3200.0,36.29,36.4,36.29,36.35,3200.0
2014-11-06 11:35:00,36.38,36.4,36.33,36.4,2500.0,36.38,36.4,36.33,36.4,2500.0
2014-11-06 11:40:00,36.37,36.4,36.37,36.4,1400.0,36.37,36.4,36.37,36.4,1400.0
2014-11-06 11:45:00,36.4,36.4,36.39,36.39,1900.0,36.4,36.4,36.39,36.39,1900.0
2014-11-06 11:50:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 11:55:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 12:00:00,36.38,36.39,36.38,36.39,300.0,36.38,36.39,36.38,36.39,300.0
2014-11-06 12:05:00,36.38,36.39,36.38,36.39,1300.0,36.38,36.39,36.38,36.39,1300.0
2014-11-06 12:10:00,36.3,36.4,36.3,36.4,800.0,36.3,36.4,36.3,36.4,800.0
2014-11-06 12:15:00,36.38,36.4,36.37,36.4,600.0,36.38,36.4,36.37,36.4,600.0
2014-11-06 12:20:00,36.37,36.37,36.37,36.37,100.0,36.37,36.37,36.37,36.37,100.0
2014-11-06 12:25:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 12:30:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 12:35:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 12:40:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 12:45:00,36.39,36.39,36.39,36.39,200.0,36.39,36.39,36.39,36.39,200.0
2014-11-06 12:50:00,36.4,36.4,36.39,36.39,2300.0,36.4,36.4,36.39,36.39,2300.0
2014-11-06 12:55:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 13:00:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 13:05:00,36.4,36.4,36.39,36.4,600.0,36.4,36.4,36.39,36.4,600.0
2014-11-06 13:10:00,36.39,36.4,36.39,36.4,2100.0,36.39,36.4,36.39,36.4,2100.0
2014-11-06 13:15:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 13:20:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 13:25:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2014-11-06 13:30:00,36.39,36.4,36.39,36.4,200.0,36.39,36.4,36.39,36.4,200.0
2014-11-06 13:35:00,36.4,36.4,36.4,36.4,700.0,36.4,36.4,36.4,36.4,700.0
2014-11-06 13:40:00,36.4,36.4,36.39,36.39,300.0,36.4,36.4,36.39,36.39,300.0
2014-11-06 13:45:00,36.39,36.4,36.39,36.4,300.0,36.39,36.4,36.39,36.4,300.0
2014-11-06 13:50:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 13:55:00,36.4,36.4,36.39,36.39,200.0,36.4,36.4,36.39,36.39,200.0
2014-11-06 14:00:00,36.38,36.39,36.38,36.39,200.0,36.38,36.39,36.38,36.39,200.0
2014-11-06 14:05:00,36.39,36.39,36.39,36.39,300.0,36.39,36.39,36.39,36.39,300.0
2014-11-06 14:10:00,36.39,36.4,36.39,36.4,400.0,36.39,36.4,36.39,36.4,400.0
2014-11-06 14:15:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 14:20:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 14:25:00,36.4,36.4,36.39,36.4,400.0,36.4,36.4,36.39,36.4,400.0
2014-11-06 14:30:00,36.4,36.4,36.39,36.4,1400.0,36.4,36.4,36.39,36.4,1400.0
2014-11-06 14:35:00,36.39,36.4,36.39,36.4,300.0,36.39,36.4,36.39,36.4,300.0
2014-11-06 14:40:00,36.4,36.4,36.4,36.4,0.0,36.4,36.4,36.4,36.4,0.0
2014-11-06 14:45:00,36.4,36.4,36.39,36.39,400.0,36.4,36.4,36.39,36.39,400.0
2014-11-06 14:50:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2014-11-06 14:55:00,36.4,36.4,36.39,36.39,400.0,36.4,36.4,36.39,36.39,400.0
2014-11-06 15:00:00,36.4,36.4,36.39,36.39,2200.0,36.4,36.4,36.39,36.39,2200.0
2014-11-06 15:05:00,36.4,36.42,36.39,36.4,9200.0,36.4,36.42,36.39,36.4,9200.0
2014-11-06 15:10:00,36.4,36.41,36.4,36.41,1300.0,36.4,36.41,36.4,36.41,1300.0
2014-11-06 15:15:00,36.41,36.41,36.4,36.41,1900.0,36.41,36.41,36.4,36.41,1900.0
2014-11-06 15:20:00,36.41,36.41,36.16,36.16,3200.0,36.41,36.41,36.16,36.16,3200.0
2014-11-06 15:25:00,36.22,36.26,36.22,36.26,500.0,36.22,36.26,36.22,36.26,500.0
2014-11-06 15:30:00,36.28,36.28,36.28,36.28,300.0,36.28,36.28,36.28,36.28,300.0
2014-11-06 15:35:00,36.32,36.32,36.31,36.31,400.0,36.32,36.32,36.31,36.31,400.0
2014-11-06 15:40:00,36.31,36.36,36.31,36.36,200.0,36.31,36.36,36.31,36.36,200.0
2014-11-06 15:45:00,36.32,36.32,36.23,36.3,1600.0,36.32,36.32,36.23,36.3,1600.0
2014-11-06 15:50:00,36.2,36.23,36.2,36.23,300.0,36.2,36.23,36.2,36.23,300.0
2014-11-06 15:55:00,36.23,36.44,36.23,36.39,2800.0,36.23,36.44,36.23,36.39,2800.0
2014-11-07 09:30:00,36.18,36.18,36.18,36.18,500.0,36.18,36.18,36.18,36.18,500.0
2014-11-07 09:35:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2014-11-07 09:40:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2014-11-07 09:45:00,35.89,35.89,35.61,35.85,800.0,35.89,35.89,35.61,35.85,800.0
2014-11-07 09:50:00,35.71,36.01,35.71,36.01,200.0,35.71,36.01,35.71,36.01,200.0
2014-11-07 09:55:00,36.03,36.95,36.01,36.95,5300.0,36.03,36.95,36.01,36.95,5300.0
2014-11-07 10:00:00,36.9,36.92,36.48,36.84,7300.0,36.9,36.92,36.48,36.84,7300.0
2014-11-07 10:05:00,36.85,37.0,36.84,36.87,4000.0,36.85,37.0,36.84,36.87,4000.0
2014-11-07 10:10:00,36.87,36.9,36.82,36.84,14100.0,36.87,36.9,36.82,36.84,14100.0
2014-11-07 10:15:00,37.01,37.01,36.77,36.85,300.0,37.01,37.01,36.77,36.85,300.0
2014-11-07 10:20:00,36.77,36.77,36.77,36.77,100.0,36.77,36.77,36.77,36.77,100.0
2014-11-07 10:25:00,36.68,36.68,36.57,36.57,400.0,36.68,36.68,36.57,36.57,400.0
2014-11-07 10:30:00,36.63,36.74,36.54,36.56,20500.0,36.63,36.74,36.54,36.56,20500.0
2014-11-07 10:35:00,36.77,36.78,36.51,36.63,900.0,36.77,36.78,36.51,36.63,900.0
2014-11-07 10:40:00,36.48,36.48,36.48,36.48,100.0,36.48,36.48,36.48,36.48,100.0
2014-11-07 10:45:00,36.73,36.77,36.64,36.77,900.0,36.73,36.77,36.64,36.77,900.0
2014-11-07 10:50:00,36.79,36.79,36.58,36.58,200.0,36.79,36.79,36.58,36.58,200.0
2014-11-07 10:55:00,36.79,36.79,36.79,36.79,100.0,36.79,36.79,36.79,36.79,100.0
2014-11-07 11:00:00,36.84,36.97,36.8,36.87,3400.0,36.84,36.97,36.8,36.87,3400.0
2014-11-07 11:05:00,36.93,36.93,36.77,36.82,1800.0,36.93,36.93,36.77,36.82,1800.0
2014-11-07 11:10:00,36.85,37.07,36.85,37.07,2100.0,36.85,37.07,36.85,37.07,2100.0
2014-11-07 11:15:00,37.24,37.58,37.22,37.24,1900.0,37.24,37.58,37.22,37.24,1900.0
2014-11-07 11:20:00,37.22,37.24,37.22,37.23,500.0,37.22,37.24,37.22,37.23,500.0
2014-11-07 11:25:00,37.25,37.25,37.03,37.03,600.0,37.25,37.25,37.03,37.03,600.0
2014-11-07 11:30:00,37.11,37.25,37.11,37.25,600.0,37.11,37.25,37.11,37.25,600.0
2014-11-07 11:35:00,37.4,37.4,37.2,37.37,1100.0,37.4,37.4,37.2,37.37,1100.0
2014-11-07 11:40:00,37.21,37.36,36.92,37.11,4000.0,37.21,37.36,36.92,37.11,4000.0
2014-11-07 11:45:00,36.91,37.17,36.91,37.17,600.0,36.91,37.17,36.91,37.17,600.0
2014-11-07 11:50:00,37.17,37.17,37.17,37.17,0.0,37.17,37.17,37.17,37.17,0.0
2014-11-07 11:55:00,37.1,37.29,37.1,37.29,1400.0,37.1,37.29,37.1,37.29,1400.0
2014-11-07 12:00:00,37.33,37.33,37.09,37.12,1700.0,37.33,37.33,37.09,37.12,1700.0
2014-11-07 12:05:00,37.29,37.29,37.1,37.1,500.0,37.29,37.29,37.1,37.1,500.0
2014-11-07 12:10:00,37.27,37.29,37.1,37.1,6500.0,37.27,37.29,37.1,37.1,6500.0
2014-11-07 12:15:00,37.11,37.27,37.1,37.1,1200.0,37.11,37.27,37.1,37.1,1200.0
2014-11-07 12:20:00,37.1,37.1,37.09,37.09,2600.0,37.1,37.1,37.09,37.09,2600.0
2014-11-07 12:25:00,37.09,37.09,37.0,37.0,300.0,37.09,37.09,37.0,37.0,300.0
2014-11-07 12:30:00,37.14,37.14,37.14,37.14,200.0,37.14,37.14,37.14,37.14,200.0
2014-11-07 12:35:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2014-11-07 12:40:00,37.07,37.15,36.99,36.99,24900.0,37.07,37.15,36.99,36.99,24900.0
2014-11-07 12:45:00,36.87,37.05,36.85,37.05,2900.0,36.87,37.05,36.85,37.05,2900.0
2014-11-07 12:50:00,36.96,36.96,36.87,36.93,2200.0,36.96,36.96,36.87,36.93,2200.0
2014-11-07 12:55:00,36.93,36.93,36.93,36.93,800.0,36.93,36.93,36.93,36.93,800.0
2014-11-07 13:00:00,36.93,36.93,36.89,36.9,1000.0,36.93,36.93,36.89,36.9,1000.0
2014-11-07 13:05:00,36.91,36.91,36.91,36.91,300.0,36.91,36.91,36.91,36.91,300.0
2014-11-07 13:10:00,36.93,36.93,36.9,36.9,400.0,36.93,36.93,36.9,36.9,400.0
2014-11-07 13:15:00,36.8,36.9,36.8,36.9,900.0,36.8,36.9,36.8,36.9,900.0
2014-11-07 13:20:00,36.9,36.9,36.82,36.82,300.0,36.9,36.9,36.82,36.82,300.0
2014-11-07 13:25:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2014-11-07 13:30:00,36.99,36.99,36.98,36.98,500.0,36.99,36.99,36.98,36.98,500.0
2014-11-07 13:35:00,36.85,36.98,36.85,36.85,400.0,36.85,36.98,36.85,36.85,400.0
2014-11-07 13:40:00,36.99,36.99,36.84,36.84,200.0,36.99,36.99,36.84,36.84,200.0
2014-11-07 13:45:00,37.0,37.37,36.88,37.37,1500.0,37.0,37.37,36.88,37.37,1500.0
2014-11-07 13:50:00,37.16,37.22,37.1,37.1,600.0,37.16,37.22,37.1,37.1,600.0
2014-11-07 13:55:00,37.07,37.22,37.07,37.22,1800.0,37.07,37.22,37.07,37.22,1800.0
2014-11-07 14:00:00,37.19,37.2,37.1,37.1,700.0,37.19,37.2,37.1,37.1,700.0
2014-11-07 14:05:00,36.97,37.07,36.97,37.07,200.0,36.97,37.07,36.97,37.07,200.0
2014-11-07 14:10:00,37.26,37.26,37.1,37.1,1000.0,37.26,37.26,37.1,37.1,1000.0
2014-11-07 14:15:00,37.1,37.1,37.1,37.1,0.0,37.1,37.1,37.1,37.1,0.0
2014-11-07 14:20:00,37.18,37.19,36.9,37.0,3200.0,37.18,37.19,36.9,37.0,3200.0
2014-11-07 14:25:00,37.1,37.19,36.97,36.98,1800.0,37.1,37.19,36.97,36.98,1800.0
2014-11-07 14:30:00,36.93,37.01,36.93,36.98,400.0,36.93,37.01,36.93,36.98,400.0
2014-11-07 14:35:00,37.15,37.15,37.04,37.04,300.0,37.15,37.15,37.04,37.04,300.0
2014-11-07 14:40:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2014-11-07 14:45:00,37.04,37.16,37.02,37.02,900.0,37.04,37.16,37.02,37.02,900.0
2014-11-07 14:50:00,37.02,37.05,37.02,37.05,200.0,37.02,37.05,37.02,37.05,200.0
2014-11-07 14:55:00,37.06,37.06,37.06,37.06,200.0,37.06,37.06,37.06,37.06,200.0
2014-11-07 15:00:00,37.04,37.17,37.04,37.17,800.0,37.04,37.17,37.04,37.17,800.0
2014-11-07 15:05:00,37.22,37.22,37.14,37.14,800.0,37.22,37.22,37.14,37.14,800.0
2014-11-07 15:10:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2014-11-07 15:15:00,37.19,37.28,37.16,37.19,3100.0,37.19,37.28,37.16,37.19,3100.0
2014-11-07 15:20:00,37.19,37.19,36.94,36.94,2100.0,37.19,37.19,36.94,36.94,2100.0
2014-11-07 15:25:00,36.93,36.93,36.93,36.93,200.0,36.93,36.93,36.93,36.93,200.0
2014-11-07 15:30:00,36.93,37.14,36.93,37.14,800.0,36.93,37.14,36.93,37.14,800.0
2014-11-07 15:35:00,36.93,36.93,36.93,36.93,100.0,36.93,36.93,36.93,36.93,100.0
2014-11-07 15:40:00,36.98,36.99,36.94,36.99,400.0,36.98,36.99,36.94,36.99,400.0
2014-11-07 15:45:00,36.93,36.93,36.79,36.79,1100.0,36.93,36.93,36.79,36.79,1100.0
2014-11-07 15:50:00,36.74,36.81,36.7,36.71,2000.0,36.74,36.81,36.7,36.71,2000.0
2014-11-07 15:55:00,36.67,36.72,36.59,36.66,5400.0,36.67,36.72,36.59,36.66,5400.0
2014-11-10 09:30:00,36.7,36.7,36.7,36.7,1100.0,36.7,36.7,36.7,36.7,1100.0
2014-11-10 09:35:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2014-11-10 09:40:00,36.59,36.83,36.36,36.36,1000.0,36.59,36.83,36.36,36.36,1000.0
2014-11-10 09:45:00,36.16,36.16,36.16,36.16,100.0,36.16,36.16,36.16,36.16,100.0
2014-11-10 09:50:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2014-11-10 09:55:00,36.1,36.47,35.81,36.04,23000.0,36.1,36.47,35.81,36.04,23000.0
2014-11-10 10:00:00,36.04,36.04,35.8,35.82,1300.0,36.04,36.04,35.8,35.82,1300.0
2014-11-10 10:05:00,35.62,35.62,35.62,35.62,100.0,35.62,35.62,35.62,35.62,100.0
2014-11-10 10:10:00,35.62,35.8,35.62,35.7,2800.0,35.62,35.8,35.62,35.7,2800.0
2014-11-10 10:15:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2014-11-10 10:20:00,35.77,35.77,35.67,35.7,900.0,35.77,35.77,35.67,35.7,900.0
2014-11-10 10:25:00,35.73,36.22,35.73,35.99,2500.0,35.73,36.22,35.73,35.99,2500.0
2014-11-10 10:30:00,35.92,36.05,35.92,36.05,500.0,35.92,36.05,35.92,36.05,500.0
2014-11-10 10:35:00,36.05,36.05,36.05,36.05,0.0,36.05,36.05,36.05,36.05,0.0
2014-11-10 10:40:00,36.05,36.05,36.05,36.05,0.0,36.05,36.05,36.05,36.05,0.0
2014-11-10 10:45:00,36.17,37.55,36.17,37.27,8100.0,36.17,37.55,36.17,37.27,8100.0
2014-11-10 10:50:00,37.14,37.54,36.98,37.31,2500.0,37.14,37.54,36.98,37.31,2500.0
2014-11-10 10:55:00,37.17,37.17,37.17,37.17,200.0,37.17,37.17,37.17,37.17,200.0
2014-11-10 11:00:00,37.18,37.18,36.59,36.65,5300.0,37.18,37.18,36.59,36.65,5300.0
2014-11-10 11:05:00,36.6,36.6,36.54,36.54,300.0,36.6,36.6,36.54,36.54,300.0
2014-11-10 11:10:00,36.54,37.3,36.52,37.05,8500.0,36.54,37.3,36.52,37.05,8500.0
2014-11-10 11:15:00,37.03,37.09,37.02,37.09,600.0,37.03,37.09,37.02,37.09,600.0
2014-11-10 11:20:00,37.09,37.12,37.03,37.03,600.0,37.09,37.12,37.03,37.03,600.0
2014-11-10 11:25:00,37.03,37.03,36.94,36.95,500.0,37.03,37.03,36.94,36.95,500.0
2014-11-10 11:30:00,36.78,36.78,36.78,36.78,300.0,36.78,36.78,36.78,36.78,300.0
2014-11-10 11:35:00,36.9,36.99,36.8,36.8,500.0,36.9,36.99,36.8,36.8,500.0
2014-11-10 11:40:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2014-11-10 11:45:00,36.75,36.75,36.75,36.75,100.0,36.75,36.75,36.75,36.75,100.0
2014-11-10 11:50:00,36.89,36.9,36.89,36.9,200.0,36.89,36.9,36.89,36.9,200.0
2014-11-10 11:55:00,36.72,36.72,36.72,36.72,100.0,36.72,36.72,36.72,36.72,100.0
2014-11-10 12:00:00,36.8,36.8,36.8,36.8,100.0,36.8,36.8,36.8,36.8,100.0
2014-11-10 12:05:00,36.8,36.8,36.72,36.72,200.0,36.8,36.8,36.72,36.72,200.0
2014-11-10 12:10:00,36.7,36.72,36.7,36.72,300.0,36.7,36.72,36.7,36.72,300.0
2014-11-10 12:15:00,36.65,36.65,36.6,36.6,200.0,36.65,36.65,36.6,36.6,200.0
2014-11-10 12:20:00,36.66,36.85,36.53,36.75,2600.0,36.66,36.85,36.53,36.75,2600.0
2014-11-10 12:25:00,36.73,36.82,36.63,36.64,1800.0,36.73,36.82,36.63,36.64,1800.0
2014-11-10 12:30:00,36.6,36.63,36.6,36.63,700.0,36.6,36.63,36.6,36.63,700.0
2014-11-10 12:35:00,36.6,36.65,36.6,36.65,700.0,36.6,36.65,36.6,36.65,700.0
2014-11-10 12:40:00,36.5,36.5,36.5,36.5,100.0,36.5,36.5,36.5,36.5,100.0
2014-11-10 12:45:00,36.37,36.37,36.37,36.37,100.0,36.37,36.37,36.37,36.37,100.0
2014-11-10 12:50:00,36.34,36.43,36.34,36.43,200.0,36.34,36.43,36.34,36.43,200.0
2014-11-10 12:55:00,36.34,36.87,36.27,36.56,20600.0,36.34,36.87,36.27,36.56,20600.0
2014-11-10 13:00:00,36.56,36.63,36.56,36.56,500.0,36.56,36.63,36.56,36.56,500.0
2014-11-10 13:05:00,36.58,36.58,36.58,36.58,300.0,36.58,36.58,36.58,36.58,300.0
2014-11-10 13:10:00,36.54,36.54,36.54,36.54,100.0,36.54,36.54,36.54,36.54,100.0
2014-11-10 13:15:00,36.41,36.41,36.41,36.41,100.0,36.41,36.41,36.41,36.41,100.0
2014-11-10 13:20:00,36.5,36.5,36.38,36.38,600.0,36.5,36.5,36.38,36.38,600.0
2014-11-10 13:25:00,36.44,36.7,36.44,36.5,1200.0,36.44,36.7,36.44,36.5,1200.0
2014-11-10 13:30:00,36.62,36.62,36.22,36.22,1200.0,36.62,36.62,36.22,36.22,1200.0
2014-11-10 13:35:00,36.22,36.22,36.12,36.12,200.0,36.22,36.22,36.12,36.12,200.0
2014-11-10 13:40:00,36.11,36.13,36.11,36.13,200.0,36.11,36.13,36.11,36.13,200.0
2014-11-10 13:45:00,36.28,36.28,36.14,36.26,400.0,36.28,36.28,36.14,36.26,400.0
2014-11-10 13:50:00,36.19,36.5,36.19,36.2,6800.0,36.19,36.5,36.19,36.2,6800.0
2014-11-10 13:55:00,36.17,36.3,36.16,36.3,1900.0,36.17,36.3,36.16,36.3,1900.0
2014-11-10 14:00:00,36.31,36.41,36.17,36.18,2600.0,36.31,36.41,36.17,36.18,2600.0
2014-11-10 14:05:00,36.47,36.47,36.15,36.15,200.0,36.47,36.47,36.15,36.15,200.0
2014-11-10 14:10:00,36.33,36.33,36.24,36.24,300.0,36.33,36.33,36.24,36.24,300.0
2014-11-10 14:15:00,36.29,36.48,36.29,36.38,500.0,36.29,36.48,36.29,36.38,500.0
2014-11-10 14:20:00,36.23,36.23,36.23,36.23,100.0,36.23,36.23,36.23,36.23,100.0
2014-11-10 14:25:00,36.26,36.31,36.12,36.12,800.0,36.26,36.31,36.12,36.12,800.0
2014-11-10 14:30:00,36.22,36.31,36.14,36.26,3500.0,36.22,36.31,36.14,36.26,3500.0
2014-11-10 14:35:00,36.27,36.28,36.19,36.19,2000.0,36.27,36.28,36.19,36.19,2000.0
2014-11-10 14:40:00,36.19,36.32,36.19,36.29,800.0,36.19,36.32,36.19,36.29,800.0
2014-11-10 14:45:00,36.3,36.36,36.3,36.3,700.0,36.3,36.36,36.3,36.3,700.0
2014-11-10 14:50:00,36.3,36.31,36.3,36.3,1200.0,36.3,36.31,36.3,36.3,1200.0
2014-11-10 14:55:00,36.25,36.49,36.25,36.39,1900.0,36.25,36.49,36.25,36.39,1900.0
2014-11-10 15:00:00,36.32,36.48,36.3,36.3,1300.0,36.32,36.48,36.3,36.3,1300.0
2014-11-10 15:05:00,36.3,36.3,36.15,36.15,300.0,36.3,36.3,36.15,36.15,300.0
2014-11-10 15:10:00,36.3,36.98,36.3,36.76,5800.0,36.3,36.98,36.3,36.76,5800.0
2014-11-10 15:15:00,36.89,36.89,36.75,36.76,1200.0,36.89,36.89,36.75,36.76,1200.0
2014-11-10 15:20:00,36.7,36.71,36.65,36.65,700.0,36.7,36.71,36.65,36.65,700.0
2014-11-10 15:25:00,36.65,36.65,36.65,36.65,100.0,36.65,36.65,36.65,36.65,100.0
2014-11-10 15:30:00,36.65,36.65,36.62,36.64,300.0,36.65,36.65,36.62,36.64,300.0
2014-11-10 15:35:00,36.6,36.6,36.5,36.5,300.0,36.6,36.6,36.5,36.5,300.0
2014-11-10 15:40:00,36.51,36.51,36.51,36.51,100.0,36.51,36.51,36.51,36.51,100.0
2014-11-10 15:45:00,36.5,36.67,36.5,36.67,1400.0,36.5,36.67,36.5,36.67,1400.0
2014-11-10 15:50:00,36.68,36.68,36.51,36.51,1300.0,36.68,36.68,36.51,36.51,1300.0
2014-11-10 15:55:00,36.58,36.59,36.52,36.52,1700.0,36.58,36.59,36.52,36.52,1700.0
2014-11-11 09:30:00,36.7,36.85,36.7,36.85,300.0,36.7,36.85,36.7,36.85,300.0
2014-11-11 09:35:00,36.94,36.99,36.94,36.98,800.0,36.94,36.99,36.94,36.98,800.0
2014-11-11 09:40:00,37.02,37.04,36.94,36.94,2200.0,37.02,37.04,36.94,36.94,2200.0
2014-11-11 09:45:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2014-11-11 09:50:00,36.84,36.84,36.79,36.79,400.0,36.84,36.84,36.79,36.79,400.0
2014-11-11 09:55:00,36.67,36.86,36.67,36.86,500.0,36.67,36.86,36.67,36.86,500.0
2014-11-11 10:00:00,36.75,36.88,36.75,36.79,400.0,36.75,36.88,36.75,36.79,400.0
2014-11-11 10:05:00,36.89,36.89,36.89,36.89,100.0,36.89,36.89,36.89,36.89,100.0
2014-11-11 10:10:00,36.97,36.97,36.83,36.84,1400.0,36.97,36.97,36.83,36.84,1400.0
2014-11-11 10:15:00,36.81,36.98,36.81,36.98,900.0,36.81,36.98,36.81,36.98,900.0
2014-11-11 10:20:00,36.81,36.93,36.77,36.77,500.0,36.81,36.93,36.77,36.77,500.0
2014-11-11 10:25:00,36.77,36.77,36.6,36.67,900.0,36.77,36.77,36.6,36.67,900.0
2014-11-11 10:30:00,36.87,36.87,36.83,36.83,900.0,36.87,36.87,36.83,36.83,900.0
2014-11-11 10:35:00,36.9,36.9,36.9,36.9,100.0,36.9,36.9,36.9,36.9,100.0
2014-11-11 10:40:00,36.79,36.79,36.79,36.79,100.0,36.79,36.79,36.79,36.79,100.0
2014-11-11 10:45:00,36.85,36.88,36.85,36.88,500.0,36.85,36.88,36.85,36.88,500.0
2014-11-11 10:50:00,36.87,36.9,36.87,36.9,600.0,36.87,36.9,36.87,36.9,600.0
2014-11-11 10:55:00,36.89,36.89,36.72,36.78,2800.0,36.89,36.89,36.72,36.78,2800.0
2014-11-11 11:00:00,36.72,36.89,36.72,36.85,11600.0,36.72,36.89,36.72,36.85,11600.0
2014-11-11 11:05:00,36.9,36.9,36.8,36.86,13600.0,36.9,36.9,36.8,36.86,13600.0
2014-11-11 11:10:00,36.86,36.86,36.86,36.86,100.0,36.86,36.86,36.86,36.86,100.0
2014-11-11 11:15:00,36.86,36.87,36.72,36.72,500.0,36.86,36.87,36.72,36.72,500.0
2014-11-11 11:20:00,36.78,36.84,36.78,36.8,400.0,36.78,36.84,36.78,36.8,400.0
2014-11-11 11:25:00,36.78,36.78,36.78,36.78,200.0,36.78,36.78,36.78,36.78,200.0
2014-11-11 11:30:00,36.84,36.84,36.8,36.8,300.0,36.84,36.84,36.8,36.8,300.0
2014-11-11 11:35:00,36.85,36.85,36.81,36.82,300.0,36.85,36.85,36.81,36.82,300.0
2014-11-11 11:40:00,36.8,36.81,36.59,36.59,2500.0,36.8,36.81,36.59,36.59,2500.0
2014-11-11 11:45:00,36.57,36.61,36.52,36.61,2600.0,36.57,36.61,36.52,36.61,2600.0
2014-11-11 11:50:00,36.58,36.64,36.56,36.64,700.0,36.58,36.64,36.56,36.64,700.0
2014-11-11 11:55:00,36.59,36.6,36.59,36.6,500.0,36.59,36.6,36.59,36.6,500.0
2014-11-11 12:00:00,36.6,36.6,36.5,36.5,1000.0,36.6,36.6,36.5,36.5,1000.0
2014-11-11 12:05:00,36.5,36.55,36.5,36.55,200.0,36.5,36.55,36.5,36.55,200.0
2014-11-11 12:10:00,36.53,36.57,36.53,36.57,700.0,36.53,36.57,36.53,36.57,700.0
2014-11-11 12:15:00,36.53,36.55,36.53,36.55,200.0,36.53,36.55,36.53,36.55,200.0
2014-11-11 12:20:00,36.53,36.53,36.53,36.53,100.0,36.53,36.53,36.53,36.53,100.0
2014-11-11 12:25:00,36.53,36.53,36.31,36.31,2100.0,36.53,36.53,36.31,36.31,2100.0
2014-11-11 12:30:00,36.31,36.31,36.31,36.31,0.0,36.31,36.31,36.31,36.31,0.0
2014-11-11 12:35:00,36.27,36.3,36.27,36.3,600.0,36.27,36.3,36.27,36.3,600.0
2014-11-11 12:40:00,36.28,36.28,36.2,36.2,200.0,36.28,36.28,36.2,36.2,200.0
2014-11-11 12:45:00,36.14,36.14,36.09,36.09,300.0,36.14,36.14,36.09,36.09,300.0
2014-11-11 12:50:00,36.09,36.13,36.09,36.13,300.0,36.09,36.13,36.09,36.13,300.0
2014-11-11 12:55:00,36.13,36.17,36.13,36.17,400.0,36.13,36.17,36.13,36.17,400.0
2014-11-11 13:00:00,36.25,36.26,36.24,36.24,300.0,36.25,36.26,36.24,36.24,300.0
2014-11-11 13:05:00,36.26,36.26,36.24,36.24,300.0,36.26,36.26,36.24,36.24,300.0
2014-11-11 13:10:00,36.21,36.21,36.12,36.16,900.0,36.21,36.21,36.12,36.16,900.0
2014-11-11 13:15:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2014-11-11 13:20:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2014-11-11 13:25:00,36.08,36.23,36.08,36.23,200.0,36.08,36.23,36.08,36.23,200.0
2014-11-11 13:30:00,36.16,36.16,36.16,36.16,100.0,36.16,36.16,36.16,36.16,100.0
2014-11-11 13:35:00,36.12,36.12,36.12,36.12,100.0,36.12,36.12,36.12,36.12,100.0
2014-11-11 13:40:00,36.12,36.24,36.12,36.17,400.0,36.12,36.24,36.12,36.17,400.0
2014-11-11 13:45:00,36.14,36.14,36.14,36.14,100.0,36.14,36.14,36.14,36.14,100.0
2014-11-11 13:50:00,36.22,36.27,36.16,36.16,400.0,36.22,36.27,36.16,36.16,400.0
2014-11-11 13:55:00,36.25,36.25,36.25,36.25,100.0,36.25,36.25,36.25,36.25,100.0
2014-11-11 14:00:00,36.16,36.16,36.15,36.15,200.0,36.16,36.16,36.15,36.15,200.0
2014-11-11 14:05:00,36.15,36.15,36.15,36.15,0.0,36.15,36.15,36.15,36.15,0.0
2014-11-11 14:10:00,36.2,36.2,36.14,36.14,500.0,36.2,36.2,36.14,36.14,500.0
2014-11-11 14:15:00,36.19,36.19,36.14,36.15,300.0,36.19,36.19,36.14,36.15,300.0
2014-11-11 14:20:00,36.06,36.06,36.06,36.06,100.0,36.06,36.06,36.06,36.06,100.0
2014-11-11 14:25:00,36.06,36.06,36.06,36.06,100.0,36.06,36.06,36.06,36.06,100.0
2014-11-11 14:30:00,36.12,36.14,36.12,36.14,200.0,36.12,36.14,36.12,36.14,200.0
2014-11-11 14:35:00,36.06,36.08,36.06,36.08,400.0,36.06,36.08,36.06,36.08,400.0
2014-11-11 14:40:00,36.04,36.04,36.04,36.04,100.0,36.04,36.04,36.04,36.04,100.0
2014-11-11 14:45:00,36.06,36.06,36.06,36.06,100.0,36.06,36.06,36.06,36.06,100.0
2014-11-11 14:50:00,36.07,36.19,36.07,36.19,1000.0,36.07,36.19,36.07,36.19,1000.0
2014-11-11 14:55:00,36.25,36.29,36.25,36.27,1300.0,36.25,36.29,36.25,36.27,1300.0
2014-11-11 15:00:00,36.33,36.33,36.18,36.18,600.0,36.33,36.33,36.18,36.18,600.0
2014-11-11 15:05:00,36.3,36.3,36.11,36.11,600.0,36.3,36.3,36.11,36.11,600.0
2014-11-11 15:10:00,36.21,36.3,36.21,36.27,300.0,36.21,36.3,36.21,36.27,300.0
2014-11-11 15:15:00,36.27,36.39,36.25,36.39,1800.0,36.27,36.39,36.25,36.39,1800.0
2014-11-11 15:20:00,36.44,36.53,36.31,36.31,1000.0,36.44,36.53,36.31,36.31,1000.0
2014-11-11 15:25:00,36.32,36.42,36.23,36.42,300.0,36.32,36.42,36.23,36.42,300.0
2014-11-11 15:30:00,36.22,36.41,36.21,36.41,500.0,36.22,36.41,36.21,36.41,500.0
2014-11-11 15:35:00,36.52,36.52,36.3,36.3,500.0,36.52,36.52,36.3,36.3,500.0
2014-11-11 15:40:00,36.49,36.49,36.32,36.36,1100.0,36.49,36.49,36.32,36.36,1100.0
2014-11-11 15:45:00,36.42,36.42,36.36,36.36,200.0,36.42,36.42,36.36,36.36,200.0
2014-11-11 15:50:00,36.36,36.54,36.32,36.53,5200.0,36.36,36.54,36.32,36.53,5200.0
2014-11-11 15:55:00,36.52,36.53,36.35,36.38,6800.0,36.52,36.53,36.35,36.38,6800.0
2014-11-12 09:30:00,36.02,36.02,36.02,36.02,600.0,36.02,36.02,36.02,36.02,600.0
2014-11-12 09:35:00,35.94,36.13,35.93,36.07,20600.0,35.94,36.13,35.93,36.07,20600.0
2014-11-12 09:40:00,36.11,36.32,36.11,36.19,700.0,36.11,36.32,36.11,36.19,700.0
2014-11-12 09:45:00,36.2,36.2,36.07,36.07,1600.0,36.2,36.2,36.07,36.07,1600.0
2014-11-12 09:50:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2014-11-12 09:55:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2014-11-12 10:00:00,36.12,36.12,36.12,36.12,200.0,36.12,36.12,36.12,36.12,200.0
2014-11-12 10:05:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 10:10:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 10:15:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 10:20:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 10:25:00,36.16,36.16,36.02,36.02,300.0,36.16,36.16,36.02,36.02,300.0
2014-11-12 10:30:00,36.2,36.21,36.06,36.19,1600.0,36.2,36.21,36.06,36.19,1600.0
2014-11-12 10:35:00,36.3,36.34,36.27,36.27,1500.0,36.3,36.34,36.27,36.27,1500.0
2014-11-12 10:40:00,36.31,36.31,36.27,36.27,300.0,36.31,36.31,36.27,36.27,300.0
2014-11-12 10:45:00,36.27,36.3,36.2,36.25,1000.0,36.27,36.3,36.2,36.25,1000.0
2014-11-12 10:50:00,36.2,36.26,36.01,36.05,5100.0,36.2,36.26,36.01,36.05,5100.0
2014-11-12 10:55:00,36.09,36.09,36.09,36.09,300.0,36.09,36.09,36.09,36.09,300.0
2014-11-12 11:00:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2014-11-12 11:05:00,36.14,36.14,36.05,36.05,300.0,36.14,36.14,36.05,36.05,300.0
2014-11-12 11:10:00,36.12,36.12,36.1,36.1,400.0,36.12,36.12,36.1,36.1,400.0
2014-11-12 11:15:00,36.03,36.11,36.02,36.11,700.0,36.03,36.11,36.02,36.11,700.0
2014-11-12 11:20:00,36.11,36.11,36.11,36.11,200.0,36.11,36.11,36.11,36.11,200.0
2014-11-12 11:25:00,36.11,36.2,36.11,36.11,900.0,36.11,36.2,36.11,36.11,900.0
2014-11-12 11:30:00,36.1,36.1,36.1,36.1,100.0,36.1,36.1,36.1,36.1,100.0
2014-11-12 11:35:00,36.1,36.1,36.01,36.01,1900.0,36.1,36.1,36.01,36.01,1900.0
2014-11-12 11:40:00,36.02,36.1,36.02,36.1,600.0,36.02,36.1,36.02,36.1,600.0
2014-11-12 11:45:00,36.19,36.19,36.09,36.09,200.0,36.19,36.19,36.09,36.09,200.0
2014-11-12 11:50:00,36.15,36.15,36.07,36.07,300.0,36.15,36.15,36.07,36.07,300.0
2014-11-12 11:55:00,36.08,36.08,36.04,36.08,1300.0,36.08,36.08,36.04,36.08,1300.0
2014-11-12 12:00:00,36.08,36.08,36.08,36.08,0.0,36.08,36.08,36.08,36.08,0.0
2014-11-12 12:05:00,36.08,36.15,36.08,36.15,1900.0,36.08,36.15,36.08,36.15,1900.0
2014-11-12 12:10:00,36.12,36.12,36.04,36.04,200.0,36.12,36.12,36.04,36.04,200.0
2014-11-12 12:15:00,36.04,36.09,36.04,36.09,200.0,36.04,36.09,36.04,36.09,200.0
2014-11-12 12:20:00,36.1,36.1,36.05,36.05,500.0,36.1,36.1,36.05,36.05,500.0
2014-11-12 12:25:00,36.1,36.1,36.1,36.1,100.0,36.1,36.1,36.1,36.1,100.0
2014-11-12 12:30:00,36.09,36.09,36.09,36.09,100.0,36.09,36.09,36.09,36.09,100.0
2014-11-12 12:35:00,36.07,36.09,36.07,36.07,600.0,36.07,36.09,36.07,36.07,600.0
2014-11-12 12:40:00,36.09,36.1,36.07,36.1,1500.0,36.09,36.1,36.07,36.1,1500.0
2014-11-12 12:45:00,36.1,36.1,36.1,36.1,300.0,36.1,36.1,36.1,36.1,300.0
2014-11-12 12:50:00,36.11,36.12,36.08,36.12,300.0,36.11,36.12,36.08,36.12,300.0
2014-11-12 12:55:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2014-11-12 13:00:00,36.07,36.08,36.07,36.08,300.0,36.07,36.08,36.07,36.08,300.0
2014-11-12 13:05:00,36.08,36.08,36.08,36.08,800.0,36.08,36.08,36.08,36.08,800.0
2014-11-12 13:10:00,36.11,36.11,36.09,36.09,500.0,36.11,36.11,36.09,36.09,500.0
2014-11-12 13:15:00,36.1,36.1,36.07,36.07,600.0,36.1,36.1,36.07,36.07,600.0
2014-11-12 13:20:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2014-11-12 13:25:00,36.08,36.08,36.08,36.08,100.0,36.08,36.08,36.08,36.08,100.0
2014-11-12 13:30:00,36.08,36.08,36.06,36.06,500.0,36.08,36.08,36.06,36.06,500.0
2014-11-12 13:35:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2014-11-12 13:40:00,36.06,36.07,36.06,36.07,600.0,36.06,36.07,36.06,36.07,600.0
2014-11-12 13:45:00,36.1,36.1,36.09,36.09,500.0,36.1,36.1,36.09,36.09,500.0
2014-11-12 13:50:00,36.1,36.11,36.1,36.11,500.0,36.1,36.11,36.1,36.11,500.0
2014-11-12 13:55:00,36.1,36.12,36.08,36.08,1500.0,36.1,36.12,36.08,36.08,1500.0
2014-11-12 14:00:00,36.09,36.11,36.09,36.09,800.0,36.09,36.11,36.09,36.09,800.0
2014-11-12 14:05:00,36.08,36.08,36.0,36.0,3200.0,36.08,36.08,36.0,36.0,3200.0
2014-11-12 14:10:00,35.98,35.98,35.98,35.98,100.0,35.98,35.98,35.98,35.98,100.0
2014-11-12 14:15:00,35.98,35.99,35.98,35.99,300.0,35.98,35.99,35.98,35.99,300.0
2014-11-12 14:20:00,35.96,35.96,35.89,35.89,500.0,35.96,35.96,35.89,35.89,500.0
2014-11-12 14:25:00,35.98,35.98,35.93,35.93,200.0,35.98,35.98,35.93,35.93,200.0
2014-11-12 14:30:00,35.98,35.98,35.94,35.94,200.0,35.98,35.98,35.94,35.94,200.0
2014-11-12 14:35:00,35.94,35.94,35.94,35.94,500.0,35.94,35.94,35.94,35.94,500.0
2014-11-12 14:40:00,35.94,36.02,35.94,36.02,2700.0,35.94,36.02,35.94,36.02,2700.0
2014-11-12 14:45:00,36.01,36.03,35.99,36.03,3800.0,36.01,36.03,35.99,36.03,3800.0
2014-11-12 14:50:00,35.99,36.05,35.99,36.05,600.0,35.99,36.05,35.99,36.05,600.0
2014-11-12 14:55:00,36.02,36.02,36.0,36.0,600.0,36.02,36.02,36.0,36.0,600.0
2014-11-12 15:00:00,36.0,36.02,35.99,36.02,400.0,36.0,36.02,35.99,36.02,400.0
2014-11-12 15:05:00,35.99,36.0,35.99,36.0,1200.0,35.99,36.0,35.99,36.0,1200.0
2014-11-12 15:10:00,35.99,35.99,35.99,35.99,300.0,35.99,35.99,35.99,35.99,300.0
2014-11-12 15:15:00,36.0,36.0,35.99,36.0,1100.0,36.0,36.0,35.99,36.0,1100.0
2014-11-12 15:20:00,36.0,36.0,35.99,35.99,600.0,36.0,36.0,35.99,35.99,600.0
2014-11-12 15:25:00,35.99,36.0,35.99,36.0,900.0,35.99,36.0,35.99,36.0,900.0
2014-11-12 15:30:00,35.98,36.01,35.51,36.01,10500.0,35.98,36.01,35.51,36.01,10500.0
2014-11-12 15:35:00,35.88,35.88,35.63,35.63,1600.0,35.88,35.88,35.63,35.63,1600.0
2014-11-12 15:40:00,35.59,35.65,35.59,35.61,1200.0,35.59,35.65,35.59,35.61,1200.0
2014-11-12 15:45:00,35.62,35.63,35.52,35.53,5300.0,35.62,35.63,35.52,35.53,5300.0
2014-11-12 15:50:00,35.53,35.57,35.52,35.55,1000.0,35.53,35.57,35.52,35.55,1000.0
2014-11-12 15:55:00,35.61,35.63,35.22,35.41,12300.0,35.61,35.63,35.22,35.41,12300.0
2014-11-13 09:30:00,37.15,38.6,36.66,38.4,20100.0,37.15,38.6,36.66,38.4,20100.0
2014-11-13 09:35:00,38.25,38.31,36.63,37.28,9900.0,38.25,38.31,36.63,37.28,9900.0
2014-11-13 09:40:00,37.28,37.87,37.28,37.79,5100.0,37.28,37.87,37.28,37.79,5100.0
2014-11-13 09:45:00,37.53,38.4,37.53,38.4,18500.0,37.53,38.4,37.53,38.4,18500.0
2014-11-13 09:50:00,38.35,38.47,37.95,38.07,10100.0,38.35,38.47,37.95,38.07,10100.0
2014-11-13 09:55:00,38.04,38.29,38.0,38.15,3200.0,38.04,38.29,38.0,38.15,3200.0
2014-11-13 10:00:00,38.21,38.27,37.91,38.0,16700.0,38.21,38.27,37.91,38.0,16700.0
2014-11-13 10:05:00,38.0,38.0,37.75,37.75,1200.0,38.0,38.0,37.75,37.75,1200.0
2014-11-13 10:10:00,37.85,38.02,37.83,37.97,3300.0,37.85,38.02,37.83,37.97,3300.0
2014-11-13 10:15:00,37.92,37.92,37.73,37.73,800.0,37.92,37.92,37.73,37.73,800.0
2014-11-13 10:20:00,37.8,37.99,37.4,37.4,12800.0,37.8,37.99,37.4,37.4,12800.0
2014-11-13 10:25:00,37.41,37.85,37.34,37.55,4400.0,37.41,37.85,37.34,37.55,4400.0
2014-11-13 10:30:00,37.55,37.58,37.3,37.55,2100.0,37.55,37.58,37.3,37.55,2100.0
2014-11-13 10:35:00,37.5,37.73,37.5,37.5,1100.0,37.5,37.73,37.5,37.5,1100.0
2014-11-13 10:40:00,37.53,37.53,37.25,37.41,3500.0,37.53,37.53,37.25,37.41,3500.0
2014-11-13 10:45:00,37.5,37.6,37.38,37.41,5500.0,37.5,37.6,37.38,37.41,5500.0
2014-11-13 10:50:00,37.41,37.47,36.94,37.47,4700.0,37.41,37.47,36.94,37.47,4700.0
2014-11-13 10:55:00,37.35,37.74,36.93,37.26,17800.0,37.35,37.74,36.93,37.26,17800.0
2014-11-13 11:00:00,37.27,37.27,37.1,37.1,1300.0,37.27,37.27,37.1,37.1,1300.0
2014-11-13 11:05:00,37.25,37.25,37.25,37.25,100.0,37.25,37.25,37.25,37.25,100.0
2014-11-13 11:10:00,37.24,37.27,37.15,37.27,1500.0,37.24,37.27,37.15,37.27,1500.0
2014-11-13 11:15:00,37.27,37.27,36.91,36.98,1200.0,37.27,37.27,36.91,36.98,1200.0
2014-11-13 11:20:00,36.98,37.0,36.76,37.0,2100.0,36.98,37.0,36.76,37.0,2100.0
2014-11-13 11:25:00,37.0,37.01,37.0,37.01,200.0,37.0,37.01,37.0,37.01,200.0
2014-11-13 11:30:00,37.21,37.21,37.0,37.02,800.0,37.21,37.21,37.0,37.02,800.0
2014-11-13 11:35:00,37.2,37.37,36.61,36.66,4100.0,37.2,37.37,36.61,36.66,4100.0
2014-11-13 11:40:00,36.7,37.0,36.54,36.95,2400.0,36.7,37.0,36.54,36.95,2400.0
2014-11-13 11:45:00,37.02,37.02,36.85,36.85,1100.0,37.02,37.02,36.85,36.85,1100.0
2014-11-13 11:50:00,36.9,37.1,36.9,36.94,800.0,36.9,37.1,36.9,36.94,800.0
2014-11-13 11:55:00,37.05,37.05,36.86,36.86,1700.0,37.05,37.05,36.86,36.86,1700.0
2014-11-13 12:00:00,36.85,37.2,36.81,37.2,2300.0,36.85,37.2,36.81,37.2,2300.0
2014-11-13 12:05:00,37.25,37.29,37.05,37.29,3900.0,37.25,37.29,37.05,37.29,3900.0
2014-11-13 12:10:00,37.29,37.29,36.86,36.86,2600.0,37.29,37.29,36.86,36.86,2600.0
2014-11-13 12:15:00,37.01,37.35,36.83,37.0,6500.0,37.01,37.35,36.83,37.0,6500.0
2014-11-13 12:20:00,37.0,37.0,36.8,36.8,1800.0,37.0,37.0,36.8,36.8,1800.0
2014-11-13 12:25:00,36.75,37.0,36.7,36.8,4100.0,36.75,37.0,36.7,36.8,4100.0
2014-11-13 12:30:00,36.85,36.99,36.85,36.99,200.0,36.85,36.99,36.85,36.99,200.0
2014-11-13 12:35:00,36.82,36.82,36.75,36.76,300.0,36.82,36.82,36.75,36.76,300.0
2014-11-13 12:40:00,36.76,36.76,36.76,36.76,0.0,36.76,36.76,36.76,36.76,0.0
2014-11-13 12:45:00,36.85,36.9,36.85,36.9,200.0,36.85,36.9,36.85,36.9,200.0
2014-11-13 12:50:00,36.9,36.92,36.81,36.92,1400.0,36.9,36.92,36.81,36.92,1400.0
2014-11-13 12:55:00,36.94,36.94,36.94,36.94,100.0,36.94,36.94,36.94,36.94,100.0
2014-11-13 13:00:00,37.0,37.0,36.97,36.97,1100.0,37.0,37.0,36.97,36.97,1100.0
2014-11-13 13:05:00,36.97,36.97,36.97,36.97,0.0,36.97,36.97,36.97,36.97,0.0
2014-11-13 13:10:00,36.97,36.97,36.97,36.97,300.0,36.97,36.97,36.97,36.97,300.0
2014-11-13 13:15:00,36.97,37.0,36.95,36.95,1100.0,36.97,37.0,36.95,36.95,1100.0
2014-11-13 13:20:00,36.97,36.97,36.89,36.94,700.0,36.97,36.97,36.89,36.94,700.0
2014-11-13 13:25:00,36.88,36.95,36.88,36.95,800.0,36.88,36.95,36.88,36.95,800.0
2014-11-13 13:30:00,37.0,37.0,36.95,37.0,2700.0,37.0,37.0,36.95,37.0,2700.0
2014-11-13 13:35:00,36.99,37.0,36.99,37.0,200.0,36.99,37.0,36.99,37.0,200.0
2014-11-13 13:40:00,36.93,36.93,36.93,36.93,100.0,36.93,36.93,36.93,36.93,100.0
2014-11-13 13:45:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2014-11-13 13:50:00,37.0,37.0,36.92,36.92,200.0,37.0,37.0,36.92,36.92,200.0
2014-11-13 13:55:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2014-11-13 14:00:00,36.99,37.0,36.99,36.99,3400.0,36.99,37.0,36.99,36.99,3400.0
2014-11-13 14:05:00,37.0,37.0,36.86,36.86,1500.0,37.0,37.0,36.86,36.86,1500.0
2014-11-13 14:10:00,36.99,36.99,36.97,36.98,1400.0,36.99,36.99,36.97,36.98,1400.0
2014-11-13 14:15:00,37.0,37.0,36.8,36.8,2000.0,37.0,37.0,36.8,36.8,2000.0
2014-11-13 14:20:00,36.77,36.77,36.6,36.72,1400.0,36.77,36.77,36.6,36.72,1400.0
2014-11-13 14:25:00,36.51,36.55,36.51,36.55,400.0,36.51,36.55,36.51,36.55,400.0
2014-11-13 14:30:00,36.55,36.6,36.5,36.57,6300.0,36.55,36.6,36.5,36.57,6300.0
2014-11-13 14:35:00,36.56,36.84,36.55,36.67,2600.0,36.56,36.84,36.55,36.67,2600.0
2014-11-13 14:40:00,36.77,36.77,36.61,36.65,1000.0,36.77,36.77,36.61,36.65,1000.0
2014-11-13 14:45:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2014-11-13 14:50:00,36.57,36.69,36.51,36.65,1900.0,36.57,36.69,36.51,36.65,1900.0
2014-11-13 14:55:00,36.67,36.9,36.6,36.84,2100.0,36.67,36.9,36.6,36.84,2100.0
2014-11-13 15:00:00,36.83,36.83,36.68,36.7,2000.0,36.83,36.83,36.68,36.7,2000.0
2014-11-13 15:05:00,36.7,36.8,36.7,36.8,600.0,36.7,36.8,36.7,36.8,600.0
2014-11-13 15:10:00,36.8,36.8,36.8,36.8,200.0,36.8,36.8,36.8,36.8,200.0
2014-11-13 15:15:00,36.75,36.9,36.75,36.9,1300.0,36.75,36.9,36.75,36.9,1300.0
2014-11-13 15:20:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2014-11-13 15:25:00,36.98,36.98,36.9,36.9,200.0,36.98,36.98,36.9,36.9,200.0
2014-11-13 15:30:00,36.86,36.94,36.84,36.94,2100.0,36.86,36.94,36.84,36.94,2100.0
2014-11-13 15:35:00,36.9,36.92,36.78,36.89,2000.0,36.9,36.92,36.78,36.89,2000.0
2014-11-13 15:40:00,36.85,36.94,36.8,36.94,3100.0,36.85,36.94,36.8,36.94,3100.0
2014-11-13 15:45:00,36.89,36.99,36.84,36.99,4000.0,36.89,36.99,36.84,36.99,4000.0
2014-11-13 15:50:00,36.99,36.99,36.89,36.9,2400.0,36.99,36.99,36.89,36.9,2400.0
2014-11-13 15:55:00,36.92,36.92,36.66,36.69,10600.0,36.92,36.92,36.66,36.69,10600.0
2014-11-14 09:30:00,37.6,37.81,37.35,37.46,4800.0,37.6,37.81,37.35,37.46,4800.0
2014-11-14 09:35:00,37.42,37.42,37.0,37.09,3400.0,37.42,37.42,37.0,37.09,3400.0
2014-11-14 09:40:00,37.15,37.25,37.15,37.25,1800.0,37.15,37.25,37.15,37.25,1800.0
2014-11-14 09:45:00,37.22,37.25,37.2,37.25,700.0,37.22,37.25,37.2,37.25,700.0
2014-11-14 09:50:00,37.25,37.25,37.19,37.23,900.0,37.25,37.25,37.19,37.23,900.0
2014-11-14 09:55:00,37.2,37.25,37.0,37.0,4700.0,37.2,37.25,37.0,37.0,4700.0
2014-11-14 10:00:00,37.07,37.2,37.02,37.2,1000.0,37.07,37.2,37.02,37.2,1000.0
2014-11-14 10:05:00,37.2,37.25,37.15,37.25,2000.0,37.2,37.25,37.15,37.25,2000.0
2014-11-14 10:10:00,37.25,37.25,37.25,37.25,600.0,37.25,37.25,37.25,37.25,600.0
2014-11-14 10:15:00,37.25,37.25,36.92,37.11,6600.0,37.25,37.25,36.92,37.11,6600.0
2014-11-14 10:20:00,37.2,37.22,37.19,37.2,1500.0,37.2,37.22,37.19,37.2,1500.0
2014-11-14 10:25:00,37.19,37.19,37.09,37.09,1100.0,37.19,37.19,37.09,37.09,1100.0
2014-11-14 10:30:00,37.07,37.16,37.01,37.16,1000.0,37.07,37.16,37.01,37.16,1000.0
2014-11-14 10:35:00,37.14,37.23,37.1,37.1,1200.0,37.14,37.23,37.1,37.1,1200.0
2014-11-14 10:40:00,37.2,37.2,37.2,37.2,200.0,37.2,37.2,37.2,37.2,200.0
2014-11-14 10:45:00,37.16,37.2,37.16,37.2,400.0,37.16,37.2,37.16,37.2,400.0
2014-11-14 10:50:00,37.17,37.2,37.17,37.18,700.0,37.17,37.2,37.17,37.18,700.0
2014-11-14 10:55:00,37.19,37.19,36.94,37.02,9900.0,37.19,37.19,36.94,37.02,9900.0
2014-11-14 11:00:00,37.01,37.01,37.0,37.0,200.0,37.01,37.01,37.0,37.0,200.0
2014-11-14 11:05:00,37.0,37.0,36.89,36.89,1100.0,37.0,37.0,36.89,36.89,1100.0
2014-11-14 11:10:00,36.78,36.82,36.78,36.8,900.0,36.78,36.82,36.78,36.8,900.0
2014-11-14 11:15:00,36.8,36.87,36.48,36.48,3600.0,36.8,36.87,36.48,36.48,3600.0
2014-11-14 11:20:00,36.51,36.73,36.51,36.63,3800.0,36.51,36.73,36.51,36.63,3800.0
2014-11-14 11:25:00,36.63,36.72,36.56,36.58,1500.0,36.63,36.72,36.56,36.58,1500.0
2014-11-14 11:30:00,36.53,36.53,36.06,36.24,1200.0,36.53,36.53,36.06,36.24,1200.0
2014-11-14 11:35:00,36.23,36.68,36.23,36.68,2000.0,36.23,36.68,36.23,36.68,2000.0
2014-11-14 11:40:00,36.67,36.69,36.32,36.69,4300.0,36.67,36.69,36.32,36.69,4300.0
2014-11-14 11:45:00,36.76,36.8,36.71,36.71,400.0,36.76,36.8,36.71,36.71,400.0
2014-11-14 11:50:00,36.84,36.86,36.83,36.84,500.0,36.84,36.86,36.83,36.84,500.0
2014-11-14 11:55:00,36.82,36.82,36.45,36.6,2400.0,36.82,36.82,36.45,36.6,2400.0
2014-11-14 12:00:00,36.62,36.85,36.59,36.85,800.0,36.62,36.85,36.59,36.85,800.0
2014-11-14 12:05:00,36.95,36.96,36.62,36.86,4400.0,36.95,36.96,36.62,36.86,4400.0
2014-11-14 12:10:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2014-11-14 12:15:00,36.76,36.81,36.72,36.72,3700.0,36.76,36.81,36.72,36.72,3700.0
2014-11-14 12:20:00,36.57,36.57,36.55,36.55,400.0,36.57,36.57,36.55,36.55,400.0
2014-11-14 12:25:00,36.5,36.76,36.36,36.59,2900.0,36.5,36.76,36.36,36.59,2900.0
2014-11-14 12:30:00,36.6,36.8,36.48,36.7,1500.0,36.6,36.8,36.48,36.7,1500.0
2014-11-14 12:35:00,36.72,36.81,36.64,36.81,1800.0,36.72,36.81,36.64,36.81,1800.0
2014-11-14 12:40:00,36.73,36.73,36.68,36.68,600.0,36.73,36.73,36.68,36.68,600.0
2014-11-14 12:45:00,36.69,36.69,36.69,36.69,600.0,36.69,36.69,36.69,36.69,600.0
2014-11-14 12:50:00,36.8,36.8,36.8,36.8,100.0,36.8,36.8,36.8,36.8,100.0
2014-11-14 12:55:00,36.74,36.8,36.74,36.8,600.0,36.74,36.8,36.74,36.8,600.0
2014-11-14 13:00:00,36.82,36.82,36.75,36.75,500.0,36.82,36.82,36.75,36.75,500.0
2014-11-14 13:05:00,36.75,36.89,36.75,36.89,500.0,36.75,36.89,36.75,36.89,500.0
2014-11-14 13:10:00,36.98,36.98,36.97,36.97,300.0,36.98,36.98,36.97,36.97,300.0
2014-11-14 13:15:00,36.98,36.98,36.98,36.98,100.0,36.98,36.98,36.98,36.98,100.0
2014-11-14 13:20:00,36.95,36.95,36.95,36.95,200.0,36.95,36.95,36.95,36.95,200.0
2014-11-14 13:25:00,37.0,37.0,36.95,36.95,1000.0,37.0,37.0,36.95,36.95,1000.0
2014-11-14 13:30:00,36.92,36.92,36.92,36.92,100.0,36.92,36.92,36.92,36.92,100.0
2014-11-14 13:35:00,36.98,36.98,36.96,36.97,600.0,36.98,36.98,36.96,36.97,600.0
2014-11-14 13:40:00,36.95,36.95,36.84,36.89,1800.0,36.95,36.95,36.84,36.89,1800.0
2014-11-14 13:45:00,36.84,36.84,36.84,36.84,100.0,36.84,36.84,36.84,36.84,100.0
2014-11-14 13:50:00,36.85,36.85,36.85,36.85,100.0,36.85,36.85,36.85,36.85,100.0
2014-11-14 13:55:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2014-11-14 14:00:00,36.87,36.87,36.71,36.75,2100.0,36.87,36.87,36.71,36.75,2100.0
2014-11-14 14:05:00,36.79,36.8,36.68,36.8,900.0,36.79,36.8,36.68,36.8,900.0
2014-11-14 14:10:00,36.8,36.87,36.8,36.87,800.0,36.8,36.87,36.8,36.87,800.0
2014-11-14 14:15:00,36.92,36.92,36.92,36.92,500.0,36.92,36.92,36.92,36.92,500.0
2014-11-14 14:20:00,36.88,36.95,36.88,36.95,300.0,36.88,36.95,36.88,36.95,300.0
2014-11-14 14:25:00,36.95,36.95,36.95,36.95,200.0,36.95,36.95,36.95,36.95,200.0
2014-11-14 14:30:00,36.92,36.92,36.85,36.85,400.0,36.92,36.92,36.85,36.85,400.0
2014-11-14 14:35:00,36.85,36.85,36.85,36.85,100.0,36.85,36.85,36.85,36.85,100.0
2014-11-14 14:40:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2014-11-14 14:45:00,36.89,36.89,36.89,36.89,100.0,36.89,36.89,36.89,36.89,100.0
2014-11-14 14:50:00,36.89,36.95,36.89,36.89,800.0,36.89,36.95,36.89,36.89,800.0
2014-11-14 14:55:00,36.9,36.95,36.9,36.95,1500.0,36.9,36.95,36.9,36.95,1500.0
2014-11-14 15:00:00,36.95,36.95,36.88,36.88,5100.0,36.95,36.95,36.88,36.88,5100.0
2014-11-14 15:05:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2014-11-14 15:10:00,36.95,36.95,36.95,36.95,100.0,36.95,36.95,36.95,36.95,100.0
2014-11-14 15:15:00,36.84,36.9,36.84,36.9,400.0,36.84,36.9,36.84,36.9,400.0
2014-11-14 15:20:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2014-11-14 15:25:00,36.95,36.95,36.94,36.94,1200.0,36.95,36.95,36.94,36.94,1200.0
2014-11-14 15:30:00,36.95,36.95,36.94,36.95,1600.0,36.95,36.95,36.94,36.95,1600.0
2014-11-14 15:35:00,36.95,36.95,36.94,36.94,900.0,36.95,36.95,36.94,36.94,900.0
2014-11-14 15:40:00,36.94,37.1,36.94,37.0,5100.0,36.94,37.1,36.94,37.0,5100.0
2014-11-14 15:45:00,37.0,37.01,36.99,37.0,1000.0,37.0,37.01,36.99,37.0,1000.0
2014-11-14 15:50:00,37.0,37.0,36.96,37.0,300.0,37.0,37.0,36.96,37.0,300.0
2014-11-14 15:55:00,36.99,37.09,36.94,37.01,4000.0,36.99,37.09,36.94,37.01,4000.0
2014-11-17 09:50:00,37.21,37.29,37.21,37.29,400.0,37.21,37.29,37.21,37.29,400.0
2014-11-17 09:55:00,37.29,37.39,36.85,36.96,16000.0,37.29,37.39,36.85,36.96,16000.0
2014-11-17 10:00:00,37.07,37.07,36.61,36.61,27700.0,37.07,37.07,36.61,36.61,27700.0
2014-11-17 10:05:00,36.41,36.41,36.38,36.4,500.0,36.41,36.41,36.38,36.4,500.0
2014-11-17 10:10:00,36.39,36.39,35.79,35.79,2100.0,36.39,36.39,35.79,35.79,2100.0
2014-11-17 10:15:00,35.85,37.06,35.85,36.73,15200.0,35.85,37.06,35.85,36.73,15200.0
2014-11-17 10:20:00,36.75,36.96,36.72,36.9,2400.0,36.75,36.96,36.72,36.9,2400.0
2014-11-17 10:25:00,36.96,37.18,36.72,36.79,1900.0,36.96,37.18,36.72,36.79,1900.0
2014-11-17 10:30:00,36.77,36.77,36.62,36.63,700.0,36.77,36.77,36.62,36.63,700.0
2014-11-17 10:35:00,36.59,36.73,36.44,36.44,1700.0,36.59,36.73,36.44,36.44,1700.0
2014-11-17 10:40:00,36.29,36.57,36.29,36.43,3800.0,36.29,36.57,36.29,36.43,3800.0
2014-11-17 10:45:00,36.52,36.52,36.5,36.5,300.0,36.52,36.52,36.5,36.5,300.0
2014-11-17 10:50:00,36.46,36.61,36.46,36.47,400.0,36.46,36.61,36.46,36.47,400.0
2014-11-17 10:55:00,36.47,37.0,36.47,36.8,4600.0,36.47,37.0,36.47,36.8,4600.0
2014-11-17 11:00:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2014-11-17 11:05:00,36.86,36.86,36.77,36.77,300.0,36.86,36.86,36.77,36.77,300.0
2014-11-17 11:10:00,36.8,36.8,36.57,36.57,1800.0,36.8,36.8,36.57,36.57,1800.0
2014-11-17 11:15:00,36.61,36.78,36.58,36.61,400.0,36.61,36.78,36.58,36.61,400.0
2014-11-17 11:20:00,36.57,36.78,36.57,36.6,1000.0,36.57,36.78,36.57,36.6,1000.0
2014-11-17 11:25:00,36.6,36.6,36.6,36.6,100.0,36.6,36.6,36.6,36.6,100.0
2014-11-17 11:30:00,36.66,37.11,36.66,36.83,7600.0,36.66,37.11,36.66,36.83,7600.0
2014-11-17 11:35:00,36.83,36.83,36.83,36.83,200.0,36.83,36.83,36.83,36.83,200.0
2014-11-17 11:40:00,36.73,36.73,36.73,36.73,100.0,36.73,36.73,36.73,36.73,100.0
2014-11-17 11:45:00,36.71,36.72,36.71,36.72,200.0,36.71,36.72,36.71,36.72,200.0
2014-11-17 11:50:00,36.71,36.74,36.71,36.71,300.0,36.71,36.74,36.71,36.71,300.0
2014-11-17 11:55:00,36.71,36.71,36.71,36.71,100.0,36.71,36.71,36.71,36.71,100.0
2014-11-17 12:00:00,36.83,36.9,36.75,36.9,500.0,36.83,36.9,36.75,36.9,500.0
2014-11-17 12:05:00,36.89,36.89,36.89,36.89,200.0,36.89,36.89,36.89,36.89,200.0
2014-11-17 12:10:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2014-11-17 12:15:00,36.9,36.95,36.7,36.8,3700.0,36.9,36.95,36.7,36.8,3700.0
2014-11-17 12:20:00,36.78,36.78,36.53,36.54,300.0,36.78,36.78,36.53,36.54,300.0
2014-11-17 12:25:00,36.56,36.7,36.56,36.7,200.0,36.56,36.7,36.56,36.7,200.0
2014-11-17 12:30:00,36.62,36.63,36.53,36.57,1200.0,36.62,36.63,36.53,36.57,1200.0
2014-11-17 12:35:00,36.63,36.63,36.58,36.58,600.0,36.63,36.63,36.58,36.58,600.0
2014-11-17 12:40:00,36.57,36.59,36.57,36.59,200.0,36.57,36.59,36.57,36.59,200.0
2014-11-17 12:45:00,36.58,36.58,36.58,36.58,100.0,36.58,36.58,36.58,36.58,100.0
2014-11-17 12:50:00,36.71,36.73,36.71,36.73,200.0,36.71,36.73,36.71,36.73,200.0
2014-11-17 12:55:00,36.74,36.74,36.74,36.74,100.0,36.74,36.74,36.74,36.74,100.0
2014-11-17 13:00:00,36.74,36.74,36.74,36.74,0.0,36.74,36.74,36.74,36.74,0.0
2014-11-17 13:05:00,36.79,36.79,36.79,36.79,100.0,36.79,36.79,36.79,36.79,100.0
2014-11-17 13:10:00,36.82,36.84,36.79,36.79,1100.0,36.82,36.84,36.79,36.79,1100.0
2014-11-17 13:15:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2014-11-17 13:20:00,36.69,36.69,36.69,36.69,300.0,36.69,36.69,36.69,36.69,300.0
2014-11-17 13:25:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2014-11-17 13:30:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2014-11-17 13:35:00,36.72,36.72,36.69,36.69,700.0,36.72,36.72,36.69,36.69,700.0
2014-11-17 13:40:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2014-11-17 13:45:00,36.64,36.64,36.64,36.64,300.0,36.64,36.64,36.64,36.64,300.0
2014-11-17 13:50:00,36.64,36.64,36.64,36.64,0.0,36.64,36.64,36.64,36.64,0.0
2014-11-17 13:55:00,36.64,36.64,36.64,36.64,0.0,36.64,36.64,36.64,36.64,0.0
2014-11-17 14:00:00,36.56,36.57,36.56,36.56,400.0,36.56,36.57,36.56,36.56,400.0
2014-11-17 14:05:00,36.66,36.66,36.6,36.6,300.0,36.66,36.66,36.6,36.6,300.0
2014-11-17 14:10:00,36.64,36.72,36.64,36.72,200.0,36.64,36.72,36.64,36.72,200.0
2014-11-17 14:15:00,36.71,36.77,36.71,36.77,800.0,36.71,36.77,36.71,36.77,800.0
2014-11-17 14:20:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2014-11-17 14:25:00,36.85,36.85,36.85,36.85,100.0,36.85,36.85,36.85,36.85,100.0
2014-11-17 14:30:00,36.84,36.91,36.84,36.85,600.0,36.84,36.91,36.84,36.85,600.0
2014-11-17 14:35:00,36.85,36.91,36.85,36.91,1400.0,36.85,36.91,36.85,36.91,1400.0
2014-11-17 14:40:00,36.9,36.9,36.9,36.9,100.0,36.9,36.9,36.9,36.9,100.0
2014-11-17 14:45:00,36.85,37.04,36.85,36.93,2200.0,36.85,37.04,36.85,36.93,2200.0
2014-11-17 14:50:00,36.86,36.92,36.84,36.84,400.0,36.86,36.92,36.84,36.84,400.0
2014-11-17 14:55:00,36.84,36.84,36.84,36.84,100.0,36.84,36.84,36.84,36.84,100.0
2014-11-17 15:00:00,36.84,36.84,36.84,36.84,0.0,36.84,36.84,36.84,36.84,0.0
2014-11-17 15:05:00,36.97,36.97,36.91,36.94,500.0,36.97,36.97,36.91,36.94,500.0
2014-11-17 15:10:00,36.9,36.9,36.9,36.9,300.0,36.9,36.9,36.9,36.9,300.0
2014-11-17 15:15:00,36.91,36.91,36.89,36.89,900.0,36.91,36.91,36.89,36.89,900.0
2014-11-17 15:20:00,36.91,36.91,36.84,36.84,500.0,36.91,36.91,36.84,36.84,500.0
2014-11-17 15:25:00,36.84,36.86,36.8,36.8,300.0,36.84,36.86,36.8,36.8,300.0
2014-11-17 15:30:00,36.85,36.85,36.83,36.83,300.0,36.85,36.85,36.83,36.83,300.0
2014-11-17 15:35:00,36.94,36.94,36.91,36.91,200.0,36.94,36.94,36.91,36.91,200.0
2014-11-17 15:40:00,36.97,36.97,36.9,36.9,200.0,36.97,36.97,36.9,36.9,200.0
2014-11-17 15:45:00,36.91,36.92,36.86,36.87,600.0,36.91,36.92,36.86,36.87,600.0
2014-11-17 15:50:00,36.9,36.96,36.87,36.93,1100.0,36.9,36.96,36.87,36.93,1100.0
2014-11-17 15:55:00,36.91,36.96,36.87,36.9,2800.0,36.91,36.96,36.87,36.9,2800.0
2014-11-18 09:30:00,36.82,36.82,36.82,36.82,200.0,36.82,36.82,36.82,36.82,200.0
2014-11-18 09:35:00,36.85,36.85,36.67,36.67,400.0,36.85,36.85,36.67,36.67,400.0
2014-11-18 09:40:00,36.61,36.61,36.61,36.61,600.0,36.61,36.61,36.61,36.61,600.0
2014-11-18 09:45:00,36.73,37.05,36.73,37.05,15600.0,36.73,37.05,36.73,37.05,15600.0
2014-11-18 09:50:00,36.94,37.18,36.94,37.03,1100.0,36.94,37.18,36.94,37.03,1100.0
2014-11-18 09:55:00,36.87,37.0,36.87,37.0,400.0,36.87,37.0,36.87,37.0,400.0
2014-11-18 10:00:00,36.85,36.85,36.85,36.85,200.0,36.85,36.85,36.85,36.85,200.0
2014-11-18 10:05:00,36.85,36.88,36.85,36.85,700.0,36.85,36.88,36.85,36.85,700.0
2014-11-18 10:10:00,36.87,36.98,36.76,36.76,800.0,36.87,36.98,36.76,36.76,800.0
2014-11-18 10:15:00,36.95,36.95,36.75,36.76,400.0,36.95,36.95,36.75,36.76,400.0
2014-11-18 10:20:00,36.96,36.96,36.75,36.75,700.0,36.96,36.96,36.75,36.75,700.0
2014-11-18 10:25:00,36.78,36.85,36.78,36.85,400.0,36.78,36.85,36.78,36.85,400.0
2014-11-18 10:30:00,36.81,36.9,36.78,36.78,1000.0,36.81,36.9,36.78,36.78,1000.0
2014-11-18 10:35:00,36.92,36.92,36.72,36.72,600.0,36.92,36.92,36.72,36.72,600.0
2014-11-18 10:40:00,36.67,36.67,36.48,36.56,1200.0,36.67,36.67,36.48,36.56,1200.0
2014-11-18 10:45:00,36.58,36.86,36.58,36.78,4300.0,36.58,36.86,36.58,36.78,4300.0
2014-11-18 10:50:00,36.82,36.88,36.64,36.78,7500.0,36.82,36.88,36.64,36.78,7500.0
2014-11-18 10:55:00,36.78,36.87,36.7,36.7,6700.0,36.78,36.87,36.7,36.7,6700.0
2014-11-18 11:00:00,36.72,36.83,36.72,36.83,2500.0,36.72,36.83,36.72,36.83,2500.0
2014-11-18 11:05:00,36.77,36.77,36.77,36.77,200.0,36.77,36.77,36.77,36.77,200.0
2014-11-18 11:10:00,36.62,36.64,36.55,36.55,1000.0,36.62,36.64,36.55,36.55,1000.0
2014-11-18 11:15:00,36.54,36.55,36.5,36.51,1000.0,36.54,36.55,36.5,36.51,1000.0
2014-11-18 11:20:00,36.66,36.87,36.51,36.87,3500.0,36.66,36.87,36.51,36.87,3500.0
2014-11-18 11:25:00,36.77,36.86,36.72,36.76,2400.0,36.77,36.86,36.72,36.76,2400.0
2014-11-18 11:30:00,36.78,36.99,36.78,36.99,2900.0,36.78,36.99,36.78,36.99,2900.0
2014-11-18 11:35:00,37.08,37.08,36.99,37.0,2200.0,37.08,37.08,36.99,37.0,2200.0
2014-11-18 11:40:00,36.92,37.01,36.76,37.0,2600.0,36.92,37.01,36.76,37.0,2600.0
2014-11-18 11:45:00,37.0,37.02,37.0,37.02,2900.0,37.0,37.02,37.0,37.02,2900.0
2014-11-18 11:50:00,36.82,37.06,36.67,37.06,1900.0,36.82,37.06,36.67,37.06,1900.0
2014-11-18 11:55:00,37.05,37.05,37.0,37.01,1600.0,37.05,37.05,37.0,37.01,1600.0
2014-11-18 12:00:00,37.05,37.06,36.87,36.87,400.0,37.05,37.06,36.87,36.87,400.0
2014-11-18 12:05:00,36.89,36.89,36.88,36.88,200.0,36.89,36.89,36.88,36.88,200.0
2014-11-18 12:10:00,36.9,36.9,36.74,36.83,600.0,36.9,36.9,36.74,36.83,600.0
2014-11-18 12:15:00,36.8,36.8,36.8,36.8,100.0,36.8,36.8,36.8,36.8,100.0
2014-11-18 12:20:00,36.83,36.83,36.83,36.83,200.0,36.83,36.83,36.83,36.83,200.0
2014-11-18 12:25:00,36.85,36.85,36.83,36.83,300.0,36.85,36.85,36.83,36.83,300.0
2014-11-18 12:30:00,36.84,36.84,36.83,36.83,400.0,36.84,36.84,36.83,36.83,400.0
2014-11-18 12:35:00,36.9,36.9,36.73,36.73,200.0,36.9,36.9,36.73,36.73,200.0
2014-11-18 12:40:00,36.86,36.94,36.73,36.94,400.0,36.86,36.94,36.73,36.94,400.0
2014-11-18 12:45:00,36.83,36.98,36.82,36.93,2100.0,36.83,36.98,36.82,36.93,2100.0
2014-11-18 12:50:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2014-11-18 12:55:00,36.9,36.9,36.9,36.9,200.0,36.9,36.9,36.9,36.9,200.0
2014-11-18 13:00:00,36.9,36.9,36.78,36.78,900.0,36.9,36.9,36.78,36.78,900.0
2014-11-18 13:05:00,36.76,36.76,36.6,36.6,300.0,36.76,36.76,36.6,36.6,300.0
2014-11-18 13:10:00,36.6,36.64,36.6,36.64,200.0,36.6,36.64,36.6,36.64,200.0
2014-11-18 13:15:00,36.65,36.65,36.64,36.64,200.0,36.65,36.65,36.64,36.64,200.0
2014-11-18 13:20:00,36.64,36.77,36.56,36.77,300.0,36.64,36.77,36.56,36.77,300.0
2014-11-18 13:25:00,36.62,36.62,36.3,36.3,800.0,36.62,36.62,36.3,36.3,800.0
2014-11-18 13:30:00,36.33,36.65,36.33,36.65,900.0,36.33,36.65,36.33,36.65,900.0
2014-11-18 13:35:00,36.52,36.52,36.4,36.4,300.0,36.52,36.52,36.4,36.4,300.0
2014-11-18 13:40:00,36.45,36.76,36.3,36.75,2800.0,36.45,36.76,36.3,36.75,2800.0
2014-11-18 13:45:00,36.76,36.78,36.75,36.76,2100.0,36.76,36.78,36.75,36.76,2100.0
2014-11-18 13:50:00,36.7,36.85,36.7,36.7,500.0,36.7,36.85,36.7,36.7,500.0
2014-11-18 13:55:00,36.72,36.72,36.72,36.72,100.0,36.72,36.72,36.72,36.72,100.0
2014-11-18 14:00:00,36.69,36.71,36.69,36.71,200.0,36.69,36.71,36.69,36.71,200.0
2014-11-18 14:05:00,36.73,36.73,36.73,36.73,200.0,36.73,36.73,36.73,36.73,200.0
2014-11-18 14:10:00,36.73,36.73,36.73,36.73,0.0,36.73,36.73,36.73,36.73,0.0
2014-11-18 14:15:00,36.82,36.82,36.82,36.82,200.0,36.82,36.82,36.82,36.82,200.0
2014-11-18 14:20:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2014-11-18 14:25:00,36.73,36.73,36.73,36.73,200.0,36.73,36.73,36.73,36.73,200.0
2014-11-18 14:30:00,36.74,36.93,36.74,36.93,3400.0,36.74,36.93,36.74,36.93,3400.0
2014-11-18 14:35:00,36.96,36.96,36.96,36.96,100.0,36.96,36.96,36.96,36.96,100.0
2014-11-18 14:40:00,37.02,37.09,36.94,36.99,1300.0,37.02,37.09,36.94,36.99,1300.0
2014-11-18 14:45:00,36.84,37.02,36.82,36.94,1800.0,36.84,37.02,36.82,36.94,1800.0
2014-11-18 14:50:00,36.83,37.12,36.83,36.92,3700.0,36.83,37.12,36.83,36.92,3700.0
2014-11-18 14:55:00,36.91,37.02,36.91,36.95,300.0,36.91,37.02,36.91,36.95,300.0
2014-11-18 15:00:00,37.02,37.03,36.82,36.93,2300.0,37.02,37.03,36.82,36.93,2300.0
2014-11-18 15:05:00,36.87,36.87,36.79,36.8,600.0,36.87,36.87,36.79,36.8,600.0
2014-11-18 15:10:00,36.8,36.8,36.79,36.8,300.0,36.8,36.8,36.79,36.8,300.0
2014-11-18 15:15:00,36.8,37.12,36.79,36.89,5800.0,36.8,37.12,36.79,36.89,5800.0
2014-11-18 15:20:00,36.9,36.98,36.9,36.94,1700.0,36.9,36.98,36.9,36.94,1700.0
2014-11-18 15:25:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2014-11-18 15:30:00,36.94,36.94,36.78,36.84,1400.0,36.94,36.94,36.78,36.84,1400.0
2014-11-18 15:35:00,36.82,36.89,36.82,36.82,600.0,36.82,36.89,36.82,36.82,600.0
2014-11-18 15:40:00,36.87,36.9,36.87,36.89,2100.0,36.87,36.9,36.87,36.89,2100.0
2014-11-18 15:45:00,36.9,36.9,36.87,36.87,600.0,36.9,36.9,36.87,36.87,600.0
2014-11-18 15:50:00,36.81,36.81,36.81,36.81,300.0,36.81,36.81,36.81,36.81,300.0
2014-11-18 15:55:00,36.87,36.93,36.8,36.92,2200.0,36.87,36.93,36.8,36.92,2200.0
2014-11-19 09:30:00,36.95,36.95,36.85,36.91,1300.0,36.95,36.95,36.85,36.91,1300.0
2014-11-19 09:35:00,36.94,36.94,36.24,36.4,3100.0,36.94,36.94,36.24,36.4,3100.0
2014-11-19 09:40:00,36.39,36.65,36.19,36.51,2000.0,36.39,36.65,36.19,36.51,2000.0
2014-11-19 09:45:00,36.38,36.56,36.1,36.28,2900.0,36.38,36.56,36.1,36.28,2900.0
2014-11-19 09:50:00,36.34,36.4,36.09,36.14,2500.0,36.34,36.4,36.09,36.14,2500.0
2014-11-19 09:55:00,36.37,36.37,35.69,36.15,4700.0,36.37,36.37,35.69,36.15,4700.0
2014-11-19 10:00:00,36.17,36.17,35.91,35.98,2400.0,36.17,36.17,35.91,35.98,2400.0
2014-11-19 10:05:00,35.99,36.01,35.76,35.88,2800.0,35.99,36.01,35.76,35.88,2800.0
2014-11-19 10:10:00,35.88,35.9,35.51,35.51,6700.0,35.88,35.9,35.51,35.51,6700.0
2014-11-19 10:15:00,35.82,35.82,35.37,35.74,4600.0,35.82,35.82,35.37,35.74,4600.0
2014-11-19 10:20:00,35.58,35.68,35.42,35.6,3700.0,35.58,35.68,35.42,35.6,3700.0
2014-11-19 10:25:00,35.5,35.7,35.5,35.7,3400.0,35.5,35.7,35.5,35.7,3400.0
2014-11-19 10:30:00,35.8,35.8,35.51,35.63,2000.0,35.8,35.8,35.51,35.63,2000.0
2014-11-19 10:35:00,35.51,35.53,35.51,35.53,300.0,35.51,35.53,35.51,35.53,300.0
2014-11-19 10:40:00,35.52,35.52,35.22,35.22,800.0,35.52,35.52,35.22,35.22,800.0
2014-11-19 10:45:00,35.24,35.63,35.24,35.59,20900.0,35.24,35.63,35.24,35.59,20900.0
2014-11-19 10:50:00,35.35,35.36,35.22,35.22,1600.0,35.35,35.36,35.22,35.22,1600.0
2014-11-19 10:55:00,35.22,35.22,34.68,34.95,6700.0,35.22,35.22,34.68,34.95,6700.0
2014-11-19 11:00:00,34.76,34.76,34.5,34.5,1000.0,34.76,34.76,34.5,34.5,1000.0
2014-11-19 11:05:00,34.5,34.51,34.26,34.5,4000.0,34.5,34.51,34.26,34.5,4000.0
2014-11-19 11:10:00,34.64,36.21,34.64,35.96,33400.0,34.64,36.21,34.64,35.96,33400.0
2014-11-19 11:15:00,35.99,35.99,35.81,35.81,200.0,35.99,35.99,35.81,35.81,200.0
2014-11-19 11:20:00,35.83,35.99,35.72,35.99,4600.0,35.83,35.99,35.72,35.99,4600.0
2014-11-19 11:25:00,36.15,36.2,36.0,36.2,2200.0,36.15,36.2,36.0,36.2,2200.0
2014-11-19 11:30:00,36.06,36.18,36.04,36.04,4400.0,36.06,36.18,36.04,36.04,4400.0
2014-11-19 11:35:00,36.0,36.0,35.84,35.9,400.0,36.0,36.0,35.84,35.9,400.0
2014-11-19 11:40:00,35.77,35.97,35.77,35.8,400.0,35.77,35.97,35.77,35.8,400.0
2014-11-19 11:45:00,35.82,35.82,35.78,35.8,700.0,35.82,35.82,35.78,35.8,700.0
2014-11-19 11:50:00,35.79,35.88,35.69,35.85,2500.0,35.79,35.88,35.69,35.85,2500.0
2014-11-19 11:55:00,35.85,35.85,35.75,35.75,600.0,35.85,35.85,35.75,35.75,600.0
2014-11-19 12:00:00,35.75,36.13,35.61,36.01,2700.0,35.75,36.13,35.61,36.01,2700.0
2014-11-19 12:05:00,36.0,36.02,35.98,35.98,400.0,36.0,36.02,35.98,35.98,400.0
2014-11-19 12:10:00,35.86,35.88,35.72,35.72,900.0,35.86,35.88,35.72,35.72,900.0
2014-11-19 12:15:00,35.71,35.8,35.71,35.8,1100.0,35.71,35.8,35.71,35.8,1100.0
2014-11-19 12:20:00,35.84,36.06,35.84,36.06,900.0,35.84,36.06,35.84,36.06,900.0
2014-11-19 12:25:00,35.88,35.88,35.88,35.88,200.0,35.88,35.88,35.88,35.88,200.0
2014-11-19 12:30:00,35.99,35.99,35.81,35.81,600.0,35.99,35.99,35.81,35.81,600.0
2014-11-19 12:35:00,35.81,35.97,35.81,35.84,300.0,35.81,35.97,35.81,35.84,300.0
2014-11-19 12:40:00,35.83,35.85,35.81,35.81,1300.0,35.83,35.85,35.81,35.81,1300.0
2014-11-19 12:45:00,35.81,35.9,35.75,35.75,7400.0,35.81,35.9,35.75,35.75,7400.0
2014-11-19 12:50:00,35.76,35.77,35.76,35.77,200.0,35.76,35.77,35.76,35.77,200.0
2014-11-19 12:55:00,35.66,35.68,35.59,35.59,500.0,35.66,35.68,35.59,35.59,500.0
2014-11-19 13:00:00,35.49,36.36,35.47,36.01,3900.0,35.49,36.36,35.47,36.01,3900.0
2014-11-19 13:05:00,35.98,36.0,35.94,36.0,500.0,35.98,36.0,35.94,36.0,500.0
2014-11-19 13:10:00,36.0,36.0,35.9,35.9,600.0,36.0,36.0,35.9,35.9,600.0
2014-11-19 13:15:00,35.91,35.91,35.85,35.85,500.0,35.91,35.91,35.85,35.85,500.0
2014-11-19 13:20:00,35.82,35.82,35.81,35.81,200.0,35.82,35.82,35.81,35.81,200.0
2014-11-19 13:25:00,35.98,35.98,35.83,35.83,200.0,35.98,35.98,35.83,35.83,200.0
2014-11-19 13:30:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2014-11-19 13:35:00,35.97,35.97,35.97,35.97,100.0,35.97,35.97,35.97,35.97,100.0
2014-11-19 13:40:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-19 13:45:00,35.84,35.84,35.84,35.84,100.0,35.84,35.84,35.84,35.84,100.0
2014-11-19 13:50:00,35.97,36.36,35.97,36.14,18400.0,35.97,36.36,35.97,36.14,18400.0
2014-11-19 13:55:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2014-11-19 14:00:00,35.95,36.01,35.95,36.01,400.0,35.95,36.01,35.95,36.01,400.0
2014-11-19 14:05:00,36.01,36.01,36.0,36.0,300.0,36.01,36.01,36.0,36.0,300.0
2014-11-19 14:10:00,35.84,35.96,35.76,35.77,900.0,35.84,35.96,35.76,35.77,900.0
2014-11-19 14:15:00,35.77,35.77,35.65,35.77,500.0,35.77,35.77,35.65,35.77,500.0
2014-11-19 14:20:00,35.54,35.59,35.54,35.59,400.0,35.54,35.59,35.54,35.59,400.0
2014-11-19 14:25:00,35.56,35.91,35.56,35.82,2100.0,35.56,35.91,35.56,35.82,2100.0
2014-11-19 14:30:00,35.76,36.12,35.76,35.97,3400.0,35.76,36.12,35.76,35.97,3400.0
2014-11-19 14:35:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-19 14:40:00,35.85,35.9,35.82,35.9,700.0,35.85,35.9,35.82,35.9,700.0
2014-11-19 14:45:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2014-11-19 14:50:00,35.99,36.33,35.99,36.2,9400.0,35.99,36.33,35.99,36.2,9400.0
2014-11-19 14:55:00,36.0,36.07,35.86,36.01,3400.0,36.0,36.07,35.86,36.01,3400.0
2014-11-19 15:00:00,36.01,36.01,36.01,36.01,300.0,36.01,36.01,36.01,36.01,300.0
2014-11-19 15:05:00,36.01,36.01,36.01,36.01,600.0,36.01,36.01,36.01,36.01,600.0
2014-11-19 15:10:00,35.91,35.91,35.77,35.77,400.0,35.91,35.91,35.77,35.77,400.0
2014-11-19 15:15:00,35.78,35.93,35.66,35.93,1000.0,35.78,35.93,35.66,35.93,1000.0
2014-11-19 15:20:00,36.07,36.07,35.96,35.96,1100.0,36.07,36.07,35.96,35.96,1100.0
2014-11-19 15:25:00,36.01,36.01,36.0,36.01,300.0,36.01,36.01,36.0,36.01,300.0
2014-11-19 15:30:00,35.95,35.95,35.78,35.78,500.0,35.95,35.95,35.78,35.78,500.0
2014-11-19 15:35:00,35.82,35.83,35.82,35.83,200.0,35.82,35.83,35.82,35.83,200.0
2014-11-19 15:40:00,35.98,36.0,35.83,35.85,2400.0,35.98,36.0,35.83,35.85,2400.0
2014-11-19 15:45:00,35.88,35.95,35.88,35.95,600.0,35.88,35.95,35.88,35.95,600.0
2014-11-19 15:50:00,35.83,35.86,35.82,35.86,400.0,35.83,35.86,35.82,35.86,400.0
2014-11-19 15:55:00,35.82,35.95,35.7,35.95,800.0,35.82,35.95,35.7,35.95,800.0
2014-11-20 09:30:00,35.85,35.85,35.85,35.85,600.0,35.85,35.85,35.85,35.85,600.0
2014-11-20 09:35:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2014-11-20 09:40:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2014-11-20 09:45:00,35.72,35.79,35.41,35.78,3500.0,35.72,35.79,35.41,35.78,3500.0
2014-11-20 09:50:00,35.78,35.78,35.78,35.78,0.0,35.78,35.78,35.78,35.78,0.0
2014-11-20 09:55:00,35.92,35.92,35.88,35.89,600.0,35.92,35.92,35.88,35.89,600.0
2014-11-20 10:00:00,35.9,35.9,35.9,35.9,100.0,35.9,35.9,35.9,35.9,100.0
2014-11-20 10:05:00,35.99,35.99,35.99,35.99,100.0,35.99,35.99,35.99,35.99,100.0
2014-11-20 10:10:00,35.96,36.0,35.96,36.0,3600.0,35.96,36.0,35.96,36.0,3600.0
2014-11-20 10:15:00,36.0,36.0,36.0,36.0,1100.0,36.0,36.0,36.0,36.0,1100.0
2014-11-20 10:20:00,36.0,36.0,36.0,36.0,1400.0,36.0,36.0,36.0,36.0,1400.0
2014-11-20 10:25:00,35.99,36.0,35.99,36.0,900.0,35.99,36.0,35.99,36.0,900.0
2014-11-20 10:30:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2014-11-20 10:35:00,36.0,36.0,35.99,35.99,1400.0,36.0,36.0,35.99,35.99,1400.0
2014-11-20 10:40:00,35.97,35.98,35.97,35.97,500.0,35.97,35.98,35.97,35.97,500.0
2014-11-20 10:45:00,35.93,35.93,35.93,35.93,100.0,35.93,35.93,35.93,35.93,100.0
2014-11-20 10:50:00,36.0,36.1,36.0,36.1,700.0,36.0,36.1,36.0,36.1,700.0
2014-11-20 10:55:00,36.1,36.1,36.1,36.1,600.0,36.1,36.1,36.1,36.1,600.0
2014-11-20 11:00:00,36.1,36.1,36.05,36.09,1200.0,36.1,36.1,36.05,36.09,1200.0
2014-11-20 11:05:00,36.1,36.1,36.08,36.08,500.0,36.1,36.1,36.08,36.08,500.0
2014-11-20 11:10:00,36.08,36.08,35.92,35.92,700.0,36.08,36.08,35.92,35.92,700.0
2014-11-20 11:15:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2014-11-20 11:20:00,35.93,35.93,35.65,35.65,1200.0,35.93,35.93,35.65,35.65,1200.0
2014-11-20 11:25:00,35.56,36.0,35.56,36.0,2900.0,35.56,36.0,35.56,36.0,2900.0
2014-11-20 11:30:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2014-11-20 11:35:00,35.96,36.05,35.96,36.05,200.0,35.96,36.05,35.96,36.05,200.0
2014-11-20 11:40:00,36.05,36.05,36.05,36.05,0.0,36.05,36.05,36.05,36.05,0.0
2014-11-20 11:45:00,36.05,36.08,35.95,35.98,1900.0,36.05,36.08,35.95,35.98,1900.0
2014-11-20 11:50:00,35.94,36.08,35.9,36.08,600.0,35.94,36.08,35.9,36.08,600.0
2014-11-20 11:55:00,35.86,35.86,35.84,35.84,400.0,35.86,35.86,35.84,35.84,400.0
2014-11-20 12:00:00,35.83,35.83,35.83,35.83,100.0,35.83,35.83,35.83,35.83,100.0
2014-11-20 12:05:00,35.89,36.03,35.89,36.03,300.0,35.89,36.03,35.89,36.03,300.0
2014-11-20 12:10:00,36.03,36.03,36.03,36.03,0.0,36.03,36.03,36.03,36.03,0.0
2014-11-20 12:15:00,35.89,35.93,35.84,35.93,500.0,35.89,35.93,35.84,35.93,500.0
2014-11-20 12:20:00,35.78,35.78,35.78,35.78,100.0,35.78,35.78,35.78,35.78,100.0
2014-11-20 12:25:00,35.78,35.78,35.78,35.78,0.0,35.78,35.78,35.78,35.78,0.0
2014-11-20 12:30:00,35.78,35.78,35.78,35.78,0.0,35.78,35.78,35.78,35.78,0.0
2014-11-20 12:35:00,35.83,35.85,35.83,35.85,200.0,35.83,35.85,35.83,35.85,200.0
2014-11-20 12:40:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2014-11-20 12:45:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2014-11-20 12:50:00,35.91,36.1,35.91,36.1,1400.0,35.91,36.1,35.91,36.1,1400.0
2014-11-20 12:55:00,35.96,35.96,35.96,35.96,900.0,35.96,35.96,35.96,35.96,900.0
2014-11-20 13:00:00,35.83,35.83,35.83,35.83,100.0,35.83,35.83,35.83,35.83,100.0
2014-11-20 13:05:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2014-11-20 13:10:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2014-11-20 13:15:00,35.85,35.85,35.83,35.83,1300.0,35.85,35.85,35.83,35.83,1300.0
2014-11-20 13:20:00,35.98,35.98,35.85,35.85,200.0,35.98,35.98,35.85,35.85,200.0
2014-11-20 13:25:00,35.86,35.86,35.86,35.86,100.0,35.86,35.86,35.86,35.86,100.0
2014-11-20 13:30:00,35.93,35.97,35.93,35.97,500.0,35.93,35.97,35.93,35.97,500.0
2014-11-20 13:35:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-20 13:40:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-20 13:45:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2014-11-20 13:50:00,35.88,35.96,35.78,35.96,2700.0,35.88,35.96,35.78,35.96,2700.0
2014-11-20 13:55:00,35.81,35.93,35.81,35.93,500.0,35.81,35.93,35.81,35.93,500.0
2014-11-20 14:00:00,35.82,36.0,35.82,35.9,2800.0,35.82,36.0,35.82,35.9,2800.0
2014-11-20 14:05:00,35.9,36.0,35.85,35.93,3800.0,35.9,36.0,35.85,35.93,3800.0
2014-11-20 14:10:00,35.84,35.93,35.79,35.87,2800.0,35.84,35.93,35.79,35.87,2800.0
2014-11-20 14:15:00,35.89,35.97,35.79,35.96,3100.0,35.89,35.97,35.79,35.96,3100.0
2014-11-20 14:20:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2014-11-20 14:25:00,35.88,35.88,35.88,35.88,100.0,35.88,35.88,35.88,35.88,100.0
2014-11-20 14:30:00,35.86,35.97,35.86,35.97,800.0,35.86,35.97,35.86,35.97,800.0
2014-11-20 14:35:00,35.88,35.9,35.87,35.9,600.0,35.88,35.9,35.87,35.9,600.0
2014-11-20 14:40:00,35.86,35.86,35.86,35.86,200.0,35.86,35.86,35.86,35.86,200.0
2014-11-20 14:45:00,35.96,36.02,35.96,36.02,1100.0,35.96,36.02,35.96,36.02,1100.0
2014-11-20 14:50:00,36.07,36.1,35.99,35.99,1100.0,36.07,36.1,35.99,35.99,1100.0
2014-11-20 14:55:00,35.99,36.03,35.99,36.03,2100.0,35.99,36.03,35.99,36.03,2100.0
2014-11-20 15:00:00,36.08,36.08,35.98,35.98,400.0,36.08,36.08,35.98,35.98,400.0
2014-11-20 15:05:00,36.08,36.08,35.96,35.96,300.0,36.08,36.08,35.96,35.96,300.0
2014-11-20 15:10:00,35.96,36.07,35.96,36.01,300.0,35.96,36.07,35.96,36.01,300.0
2014-11-20 15:15:00,36.04,36.04,36.03,36.04,300.0,36.04,36.04,36.03,36.04,300.0
2014-11-20 15:20:00,36.08,36.08,36.03,36.03,200.0,36.08,36.08,36.03,36.03,200.0
2014-11-20 15:25:00,35.98,36.03,35.98,36.03,300.0,35.98,36.03,35.98,36.03,300.0
2014-11-20 15:30:00,36.0,36.0,35.95,35.95,300.0,36.0,36.0,35.95,35.95,300.0
2014-11-20 15:35:00,35.98,35.98,35.97,35.98,100.0,35.98,35.98,35.97,35.98,100.0
2014-11-20 15:40:00,35.99,36.08,35.99,36.08,900.0,35.99,36.08,35.99,36.08,900.0
2014-11-20 15:45:00,36.08,36.08,35.95,35.95,2900.0,36.08,36.08,35.95,35.95,2900.0
2014-11-20 15:50:00,35.88,35.88,35.88,35.88,100.0,35.88,35.88,35.88,35.88,100.0
2014-11-20 15:55:00,35.9,36.1,35.9,36.1,1500.0,35.9,36.1,35.9,36.1,1500.0
2014-11-21 09:30:00,36.1,36.25,36.1,36.25,7600.0,36.1,36.25,36.1,36.25,7600.0
2014-11-21 09:35:00,36.15,36.15,36.15,36.15,300.0,36.15,36.15,36.15,36.15,300.0
2014-11-21 09:40:00,36.41,36.5,36.36,36.39,700.0,36.41,36.5,36.36,36.39,700.0
2014-11-21 09:45:00,36.48,36.59,36.46,36.46,800.0,36.48,36.59,36.46,36.46,800.0
2014-11-21 09:50:00,36.46,36.46,36.03,36.03,2800.0,36.46,36.46,36.03,36.03,2800.0
2014-11-21 09:55:00,36.06,36.22,36.06,36.11,1300.0,36.06,36.22,36.06,36.11,1300.0
2014-11-21 10:00:00,36.11,36.11,36.11,36.11,0.0,36.11,36.11,36.11,36.11,0.0
2014-11-21 10:05:00,36.11,36.11,36.11,36.11,0.0,36.11,36.11,36.11,36.11,0.0
2014-11-21 10:10:00,36.29,36.29,36.29,36.29,100.0,36.29,36.29,36.29,36.29,100.0
2014-11-21 10:15:00,36.3,36.35,36.12,36.2,3100.0,36.3,36.35,36.12,36.2,3100.0
2014-11-21 10:20:00,36.11,36.25,36.11,36.16,2800.0,36.11,36.25,36.11,36.16,2800.0
2014-11-21 10:25:00,36.19,36.19,36.1,36.1,500.0,36.19,36.19,36.1,36.1,500.0
2014-11-21 10:30:00,36.17,36.2,36.15,36.16,4700.0,36.17,36.2,36.15,36.16,4700.0
2014-11-21 10:35:00,36.18,36.21,36.03,36.03,10100.0,36.18,36.21,36.03,36.03,10100.0
2014-11-21 10:40:00,36.17,36.17,36.01,36.01,500.0,36.17,36.17,36.01,36.01,500.0
2014-11-21 10:45:00,36.05,36.15,36.05,36.15,200.0,36.05,36.15,36.05,36.15,200.0
2014-11-21 10:50:00,36.1,36.1,35.7,35.7,900.0,36.1,36.1,35.7,35.7,900.0
2014-11-21 10:55:00,35.73,36.0,35.73,36.0,1900.0,35.73,36.0,35.73,36.0,1900.0
2014-11-21 11:00:00,36.01,36.14,35.74,35.86,3300.0,36.01,36.14,35.74,35.86,3300.0
2014-11-21 11:05:00,35.91,35.92,35.73,35.78,1300.0,35.91,35.92,35.73,35.78,1300.0
2014-11-21 11:10:00,35.81,35.96,35.81,35.93,1100.0,35.81,35.96,35.81,35.93,1100.0
2014-11-21 11:15:00,35.83,35.94,35.8,35.93,1300.0,35.83,35.94,35.8,35.93,1300.0
2014-11-21 11:20:00,35.81,35.94,35.77,35.77,5400.0,35.81,35.94,35.77,35.77,5400.0
2014-11-21 11:25:00,35.77,35.87,35.77,35.8,1800.0,35.77,35.87,35.77,35.8,1800.0
2014-11-21 11:30:00,35.86,35.86,35.85,35.86,100.0,35.86,35.86,35.85,35.86,100.0
2014-11-21 11:35:00,35.78,35.78,35.7,35.7,200.0,35.78,35.78,35.7,35.7,200.0
2014-11-21 11:40:00,35.69,35.69,35.69,35.69,100.0,35.69,35.69,35.69,35.69,100.0
2014-11-21 11:45:00,35.68,35.84,35.68,35.84,1300.0,35.68,35.84,35.68,35.84,1300.0
2014-11-21 11:50:00,35.87,35.97,35.87,35.97,700.0,35.87,35.97,35.87,35.97,700.0
2014-11-21 11:55:00,35.97,35.99,35.97,35.97,1200.0,35.97,35.99,35.97,35.97,1200.0
2014-11-21 12:00:00,35.97,36.04,35.97,36.04,200.0,35.97,36.04,35.97,36.04,200.0
2014-11-21 12:05:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2014-11-21 12:10:00,35.98,36.11,35.85,35.86,800.0,35.98,36.11,35.85,35.86,800.0
2014-11-21 12:15:00,35.99,35.99,35.9,35.93,600.0,35.99,35.99,35.9,35.93,600.0
2014-11-21 12:20:00,35.94,36.11,35.94,36.11,400.0,35.94,36.11,35.94,36.11,400.0
2014-11-21 12:25:00,36.11,36.11,36.11,36.11,0.0,36.11,36.11,36.11,36.11,0.0
2014-11-21 12:30:00,36.02,36.03,36.02,36.02,100.0,36.02,36.03,36.02,36.02,100.0
2014-11-21 12:35:00,36.02,36.02,36.02,36.02,0.0,36.02,36.02,36.02,36.02,0.0
2014-11-21 12:40:00,36.02,36.02,36.02,36.02,0.0,36.02,36.02,36.02,36.02,0.0
2014-11-21 12:45:00,36.0,36.12,36.0,36.0,1200.0,36.0,36.12,36.0,36.0,1200.0
2014-11-21 12:50:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2014-11-21 12:55:00,36.0,36.0,36.0,36.0,100.0,36.0,36.0,36.0,36.0,100.0
2014-11-21 13:00:00,36.11,36.11,36.11,36.11,100.0,36.11,36.11,36.11,36.11,100.0
2014-11-21 13:05:00,36.09,36.09,35.83,35.83,1700.0,36.09,36.09,35.83,35.83,1700.0
2014-11-21 13:10:00,35.83,35.92,35.83,35.92,200.0,35.83,35.92,35.83,35.92,200.0
2014-11-21 13:15:00,35.96,35.96,35.96,35.96,100.0,35.96,35.96,35.96,35.96,100.0
2014-11-21 13:20:00,35.99,36.01,35.99,36.01,1400.0,35.99,36.01,35.99,36.01,1400.0
2014-11-21 13:25:00,35.96,36.06,35.94,36.06,700.0,35.96,36.06,35.94,36.06,700.0
2014-11-21 13:30:00,35.97,36.02,35.97,35.97,300.0,35.97,36.02,35.97,35.97,300.0
2014-11-21 13:35:00,36.03,36.07,36.03,36.07,1500.0,36.03,36.07,36.03,36.07,1500.0
2014-11-21 13:40:00,36.03,36.14,36.03,36.14,2800.0,36.03,36.14,36.03,36.14,2800.0
2014-11-21 13:45:00,36.04,36.05,36.0,36.03,2800.0,36.04,36.05,36.0,36.03,2800.0
2014-11-21 13:50:00,36.03,36.03,36.03,36.03,0.0,36.03,36.03,36.03,36.03,0.0
2014-11-21 13:55:00,36.15,36.15,35.94,36.0,1300.0,36.15,36.15,35.94,36.0,1300.0
2014-11-21 14:00:00,36.02,36.03,36.0,36.03,400.0,36.02,36.03,36.0,36.03,400.0
2014-11-21 14:05:00,36.05,36.05,35.99,36.01,3800.0,36.05,36.05,35.99,36.01,3800.0
2014-11-21 14:10:00,36.06,36.14,36.02,36.02,400.0,36.06,36.14,36.02,36.02,400.0
2014-11-21 14:15:00,36.18,36.19,36.04,36.14,1700.0,36.18,36.19,36.04,36.14,1700.0
2014-11-21 14:20:00,36.12,36.13,35.95,36.01,5900.0,36.12,36.13,35.95,36.01,5900.0
2014-11-21 14:25:00,35.91,35.95,35.91,35.93,600.0,35.91,35.95,35.91,35.93,600.0
2014-11-21 14:30:00,35.83,35.86,35.83,35.86,700.0,35.83,35.86,35.83,35.86,700.0
2014-11-21 14:35:00,35.82,35.88,35.8,35.88,400.0,35.82,35.88,35.8,35.88,400.0
2014-11-21 14:40:00,35.84,35.84,35.84,35.84,300.0,35.84,35.84,35.84,35.84,300.0
2014-11-21 14:45:00,35.84,35.84,35.84,35.84,0.0,35.84,35.84,35.84,35.84,0.0
2014-11-21 14:50:00,35.84,36.18,35.84,36.1,1900.0,35.84,36.18,35.84,36.1,1900.0
2014-11-21 14:55:00,36.1,36.22,35.99,36.06,3700.0,36.1,36.22,35.99,36.06,3700.0
2014-11-21 15:00:00,36.2,36.2,36.14,36.2,400.0,36.2,36.2,36.14,36.2,400.0
2014-11-21 15:05:00,36.33,36.33,36.28,36.3,1900.0,36.33,36.33,36.28,36.3,1900.0
2014-11-21 15:10:00,36.29,36.32,36.11,36.32,4400.0,36.29,36.32,36.11,36.32,4400.0
2014-11-21 15:15:00,36.3,36.31,36.0,36.12,1900.0,36.3,36.31,36.0,36.12,1900.0
2014-11-21 15:20:00,36.27,36.3,35.97,36.1,1600.0,36.27,36.3,35.97,36.1,1600.0
2014-11-21 15:25:00,36.1,36.2,36.1,36.12,800.0,36.1,36.2,36.1,36.12,800.0
2014-11-21 15:30:00,36.12,36.2,36.1,36.16,2900.0,36.12,36.2,36.1,36.16,2900.0
2014-11-21 15:35:00,36.19,36.19,36.1,36.1,1200.0,36.19,36.19,36.1,36.1,1200.0
2014-11-21 15:40:00,36.17,36.2,36.17,36.19,1000.0,36.17,36.2,36.17,36.19,1000.0
2014-11-21 15:45:00,36.24,36.31,36.24,36.24,800.0,36.24,36.31,36.24,36.24,800.0
2014-11-21 15:50:00,36.3,36.31,36.25,36.28,900.0,36.3,36.31,36.25,36.28,900.0
2014-11-21 15:55:00,36.26,36.26,36.05,36.13,6000.0,36.26,36.26,36.05,36.13,6000.0
2014-11-24 09:30:00,36.63,36.63,36.2,36.2,1800.0,36.63,36.63,36.2,36.2,1800.0
2014-11-24 09:35:00,36.37,36.38,36.28,36.35,800.0,36.37,36.38,36.28,36.35,800.0
2014-11-24 09:40:00,36.2,36.2,36.02,36.02,600.0,36.2,36.2,36.02,36.02,600.0
2014-11-24 09:45:00,36.02,36.02,36.02,36.02,0.0,36.02,36.02,36.02,36.02,0.0
2014-11-24 09:50:00,36.09,36.34,36.04,36.16,6000.0,36.09,36.34,36.04,36.16,6000.0
2014-11-24 09:55:00,36.2,36.39,36.2,36.39,1100.0,36.2,36.39,36.2,36.39,1100.0
2014-11-24 10:00:00,36.41,37.45,36.41,37.37,39300.0,36.41,37.45,36.41,37.37,39300.0
2014-11-24 10:05:00,37.37,37.37,36.62,36.62,69000.0,37.37,37.37,36.62,36.62,69000.0
2014-11-24 10:10:00,36.7,36.9,36.42,36.9,2700.0,36.7,36.9,36.42,36.9,2700.0
2014-11-24 10:15:00,36.89,36.9,36.49,36.9,3200.0,36.89,36.9,36.49,36.9,3200.0
2014-11-24 10:20:00,36.6,36.6,36.6,36.6,100.0,36.6,36.6,36.6,36.6,100.0
2014-11-24 10:25:00,36.89,36.89,36.66,36.66,700.0,36.89,36.89,36.66,36.66,700.0
2014-11-24 10:30:00,36.55,36.68,36.55,36.57,600.0,36.55,36.68,36.55,36.57,600.0
2014-11-24 10:35:00,36.58,36.83,36.41,36.41,2200.0,36.58,36.83,36.41,36.41,2200.0
2014-11-24 10:40:00,36.4,36.4,36.21,36.22,700.0,36.4,36.4,36.21,36.22,700.0
2014-11-24 10:45:00,36.22,36.35,36.22,36.35,2000.0,36.22,36.35,36.22,36.35,2000.0
2014-11-24 10:50:00,36.5,36.64,36.5,36.64,1800.0,36.5,36.64,36.5,36.64,1800.0
2014-11-24 10:55:00,36.6,36.77,36.6,36.6,7400.0,36.6,36.77,36.6,36.6,7400.0
2014-11-24 11:00:00,36.62,36.73,36.37,36.42,4300.0,36.62,36.73,36.37,36.42,4300.0
2014-11-24 11:05:00,36.52,36.79,36.24,36.79,3900.0,36.52,36.79,36.24,36.79,3900.0
2014-11-24 11:10:00,36.75,36.79,36.75,36.79,4800.0,36.75,36.79,36.75,36.79,4800.0
2014-11-24 11:15:00,36.55,36.62,36.55,36.62,400.0,36.55,36.62,36.55,36.62,400.0
2014-11-24 11:20:00,36.59,36.93,36.5,36.79,9500.0,36.59,36.93,36.5,36.79,9500.0
2014-11-24 11:25:00,36.8,36.93,36.66,36.84,6900.0,36.8,36.93,36.66,36.84,6900.0
2014-11-24 11:30:00,36.84,36.84,36.67,36.68,8900.0,36.84,36.84,36.67,36.68,8900.0
2014-11-24 11:35:00,36.76,36.78,36.73,36.73,700.0,36.76,36.78,36.73,36.73,700.0
2014-11-24 11:40:00,36.8,36.8,36.66,36.7,2400.0,36.8,36.8,36.66,36.7,2400.0
2014-11-24 11:45:00,36.75,36.85,36.75,36.85,900.0,36.75,36.85,36.75,36.85,900.0
2014-11-24 11:50:00,37.0,37.0,36.84,36.99,1100.0,37.0,37.0,36.84,36.99,1100.0
2014-11-24 11:55:00,37.01,37.23,36.64,36.66,8500.0,37.01,37.23,36.64,36.66,8500.0
2014-11-24 12:00:00,36.65,37.01,36.65,36.8,2600.0,36.65,37.01,36.65,36.8,2600.0
2014-11-24 12:05:00,36.75,36.99,36.75,36.84,3500.0,36.75,36.99,36.75,36.84,3500.0
2014-11-24 12:10:00,36.84,36.99,36.84,36.95,4500.0,36.84,36.99,36.84,36.95,4500.0
2014-11-24 12:15:00,36.96,37.11,36.85,36.94,2500.0,36.96,37.11,36.85,36.94,2500.0
2014-11-24 12:20:00,36.95,36.95,36.57,36.89,3500.0,36.95,36.95,36.57,36.89,3500.0
2014-11-24 12:25:00,36.86,36.9,36.84,36.9,1800.0,36.86,36.9,36.84,36.9,1800.0
2014-11-24 12:30:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2014-11-24 12:35:00,36.85,36.88,36.81,36.88,1100.0,36.85,36.88,36.81,36.88,1100.0
2014-11-24 12:40:00,36.88,36.88,36.67,36.69,3200.0,36.88,36.88,36.67,36.69,3200.0
2014-11-24 12:45:00,36.68,37.0,36.68,36.95,5100.0,36.68,37.0,36.68,36.95,5100.0
2014-11-24 12:50:00,36.89,36.89,36.68,36.68,3800.0,36.89,36.89,36.68,36.68,3800.0
2014-11-24 12:55:00,36.7,36.85,36.62,36.75,7300.0,36.7,36.85,36.62,36.75,7300.0
2014-11-24 13:00:00,36.75,37.17,36.64,36.8,28300.0,36.75,37.17,36.64,36.8,28300.0
2014-11-24 13:05:00,36.74,36.77,36.65,36.69,10500.0,36.74,36.77,36.65,36.69,10500.0
2014-11-24 13:10:00,36.69,36.69,36.55,36.56,4700.0,36.69,36.69,36.55,36.56,4700.0
2014-11-24 13:15:00,36.56,36.64,36.5,36.56,5700.0,36.56,36.64,36.5,36.56,5700.0
2014-11-24 13:20:00,36.57,36.65,36.55,36.62,10500.0,36.57,36.65,36.55,36.62,10500.0
2014-11-24 13:25:00,36.62,36.62,36.4,36.48,4700.0,36.62,36.62,36.4,36.48,4700.0
2014-11-24 13:30:00,36.42,36.46,36.38,36.45,1800.0,36.42,36.46,36.38,36.45,1800.0
2014-11-24 13:35:00,36.4,36.49,36.33,36.45,2500.0,36.4,36.49,36.33,36.45,2500.0
2014-11-24 13:40:00,36.45,36.47,36.31,36.34,3900.0,36.45,36.47,36.31,36.34,3900.0
2014-11-24 13:45:00,36.31,36.31,36.31,36.31,100.0,36.31,36.31,36.31,36.31,100.0
2014-11-24 13:50:00,36.28,36.28,36.28,36.28,100.0,36.28,36.28,36.28,36.28,100.0
2014-11-24 13:55:00,36.28,36.28,36.28,36.28,400.0,36.28,36.28,36.28,36.28,400.0
2014-11-24 14:00:00,36.18,36.29,36.18,36.21,300.0,36.18,36.29,36.18,36.21,300.0
2014-11-24 14:05:00,36.3,36.35,36.26,36.28,2100.0,36.3,36.35,36.26,36.28,2100.0
2014-11-24 14:10:00,36.42,36.43,36.31,36.31,400.0,36.42,36.43,36.31,36.31,400.0
2014-11-24 14:15:00,36.42,36.43,36.29,36.29,900.0,36.42,36.43,36.29,36.29,900.0
2014-11-24 14:20:00,36.34,36.43,36.34,36.43,500.0,36.34,36.43,36.34,36.43,500.0
2014-11-24 14:25:00,36.41,36.5,36.41,36.5,500.0,36.41,36.5,36.41,36.5,500.0
2014-11-24 14:30:00,36.5,36.5,36.45,36.5,1300.0,36.5,36.5,36.45,36.5,1300.0
2014-11-24 14:35:00,36.47,36.48,36.43,36.43,900.0,36.47,36.48,36.43,36.43,900.0
2014-11-24 14:40:00,36.43,36.43,36.43,36.43,0.0,36.43,36.43,36.43,36.43,0.0
2014-11-24 14:45:00,36.49,36.49,36.49,36.49,300.0,36.49,36.49,36.49,36.49,300.0
2014-11-24 14:50:00,36.49,36.49,36.47,36.47,400.0,36.49,36.49,36.47,36.47,400.0
2014-11-24 14:55:00,36.5,36.5,36.31,36.31,1400.0,36.5,36.5,36.31,36.31,1400.0
2014-11-24 15:00:00,36.49,36.49,36.48,36.49,200.0,36.49,36.49,36.48,36.49,200.0
2014-11-24 15:05:00,36.49,36.49,36.49,36.49,0.0,36.49,36.49,36.49,36.49,0.0
2014-11-24 15:10:00,36.5,36.5,36.49,36.5,500.0,36.5,36.5,36.49,36.5,500.0
2014-11-24 15:15:00,36.5,36.5,36.48,36.48,1700.0,36.5,36.5,36.48,36.48,1700.0
2014-11-24 15:20:00,36.49,36.5,36.45,36.45,900.0,36.49,36.5,36.45,36.45,900.0
2014-11-24 15:25:00,36.44,36.44,36.44,36.44,300.0,36.44,36.44,36.44,36.44,300.0
2014-11-24 15:30:00,36.5,36.87,36.5,36.69,6300.0,36.5,36.87,36.5,36.69,6300.0
2014-11-24 15:35:00,36.66,36.91,36.56,36.91,9700.0,36.66,36.91,36.56,36.91,9700.0
2014-11-24 15:40:00,36.84,36.86,36.64,36.79,13100.0,36.84,36.86,36.64,36.79,13100.0
2014-11-24 15:45:00,36.78,36.8,36.74,36.74,2000.0,36.78,36.8,36.74,36.74,2000.0
2014-11-24 15:50:00,36.77,36.8,36.73,36.79,2000.0,36.77,36.8,36.73,36.79,2000.0
2014-11-24 15:55:00,36.8,36.8,36.66,36.68,4600.0,36.8,36.8,36.66,36.68,4600.0
2014-11-25 09:30:00,36.63,36.7,36.5,36.5,900.0,36.63,36.7,36.5,36.5,900.0
2014-11-25 09:35:00,36.69,36.69,36.4,36.64,4100.0,36.69,36.69,36.4,36.64,4100.0
2014-11-25 09:40:00,36.57,36.62,36.54,36.56,1500.0,36.57,36.62,36.54,36.56,1500.0
2014-11-25 09:45:00,36.51,36.51,36.51,36.51,500.0,36.51,36.51,36.51,36.51,500.0
2014-11-25 09:50:00,36.5,36.56,36.5,36.56,600.0,36.5,36.56,36.5,36.56,600.0
2014-11-25 09:55:00,36.62,36.71,36.6,36.6,1100.0,36.62,36.71,36.6,36.6,1100.0
2014-11-25 10:00:00,36.6,36.71,36.6,36.71,200.0,36.6,36.71,36.6,36.71,200.0
2014-11-25 10:05:00,36.56,36.57,36.56,36.56,300.0,36.56,36.57,36.56,36.56,300.0
2014-11-25 10:10:00,36.5,36.65,36.5,36.65,1700.0,36.5,36.65,36.5,36.65,1700.0
2014-11-25 10:15:00,36.54,36.6,36.5,36.52,600.0,36.54,36.6,36.5,36.52,600.0
2014-11-25 10:20:00,36.5,36.5,36.45,36.46,600.0,36.5,36.5,36.45,36.46,600.0
2014-11-25 10:25:00,36.45,36.5,36.32,36.32,1100.0,36.45,36.5,36.32,36.32,1100.0
2014-11-25 10:30:00,36.27,36.79,36.27,36.64,7000.0,36.27,36.79,36.27,36.64,7000.0
2014-11-25 10:35:00,36.55,36.7,36.55,36.65,1900.0,36.55,36.7,36.55,36.65,1900.0
2014-11-25 10:40:00,36.6,36.65,36.56,36.56,400.0,36.6,36.65,36.56,36.56,400.0
2014-11-25 10:45:00,36.56,36.56,36.42,36.42,600.0,36.56,36.56,36.42,36.42,600.0
2014-11-25 10:50:00,36.42,36.42,36.41,36.42,500.0,36.42,36.42,36.41,36.42,500.0
2014-11-25 10:55:00,36.42,36.5,36.41,36.48,600.0,36.42,36.5,36.41,36.48,600.0
2014-11-25 11:00:00,36.46,36.46,36.33,36.33,500.0,36.46,36.46,36.33,36.33,500.0
2014-11-25 11:05:00,36.33,36.33,36.33,36.33,200.0,36.33,36.33,36.33,36.33,200.0
2014-11-25 11:10:00,36.35,36.54,36.27,36.27,3600.0,36.35,36.54,36.27,36.27,3600.0
2014-11-25 11:15:00,36.26,36.44,36.25,36.31,2800.0,36.26,36.44,36.25,36.31,2800.0
2014-11-25 11:20:00,36.21,36.21,36.06,36.18,2000.0,36.21,36.21,36.06,36.18,2000.0
2014-11-25 11:25:00,36.23,36.76,36.0,36.47,14300.0,36.23,36.76,36.0,36.47,14300.0
2014-11-25 11:30:00,36.47,36.47,36.47,36.47,0.0,36.47,36.47,36.47,36.47,0.0
2014-11-25 11:35:00,36.51,36.56,36.51,36.56,1200.0,36.51,36.56,36.51,36.56,1200.0
2014-11-25 11:40:00,36.53,36.65,36.5,36.65,4300.0,36.53,36.65,36.5,36.65,4300.0
2014-11-25 11:45:00,36.66,36.66,36.55,36.55,1000.0,36.66,36.66,36.55,36.55,1000.0
2014-11-25 11:50:00,36.39,36.39,36.39,36.39,100.0,36.39,36.39,36.39,36.39,100.0
2014-11-25 11:55:00,36.36,36.7,36.31,36.48,12700.0,36.36,36.7,36.31,36.48,12700.0
2014-11-25 12:00:00,36.49,36.65,36.4,36.41,8500.0,36.49,36.65,36.4,36.41,8500.0
2014-11-25 12:05:00,36.35,36.4,36.34,36.36,1100.0,36.35,36.4,36.34,36.36,1100.0
2014-11-25 12:10:00,36.34,36.34,36.3,36.3,400.0,36.34,36.34,36.3,36.3,400.0
2014-11-25 12:15:00,36.22,36.43,36.08,36.33,4200.0,36.22,36.43,36.08,36.33,4200.0
2014-11-25 12:20:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2014-11-25 12:25:00,36.2,36.22,36.2,36.22,1100.0,36.2,36.22,36.2,36.22,1100.0
2014-11-25 12:30:00,36.23,36.23,36.23,36.23,300.0,36.23,36.23,36.23,36.23,300.0
2014-11-25 12:35:00,36.25,36.5,36.25,36.37,2700.0,36.25,36.5,36.25,36.37,2700.0
2014-11-25 12:40:00,36.26,36.32,36.25,36.25,1000.0,36.26,36.32,36.25,36.25,1000.0
2014-11-25 12:45:00,36.31,36.47,36.26,36.36,7300.0,36.31,36.47,36.26,36.36,7300.0
2014-11-25 12:50:00,36.32,36.35,36.2,36.2,10600.0,36.32,36.35,36.2,36.2,10600.0
2014-11-25 12:55:00,36.2,36.2,36.2,36.2,500.0,36.2,36.2,36.2,36.2,500.0
2014-11-25 13:00:00,36.2,36.22,36.2,36.22,300.0,36.2,36.22,36.2,36.22,300.0
2014-11-25 13:05:00,36.25,36.25,36.0,36.1,1600.0,36.25,36.25,36.0,36.1,1600.0
2014-11-25 13:10:00,35.94,36.07,35.94,36.07,1400.0,35.94,36.07,35.94,36.07,1400.0
2014-11-25 13:15:00,36.17,36.2,36.0,36.2,5600.0,36.17,36.2,36.0,36.2,5600.0
2014-11-25 13:20:00,36.26,36.26,36.03,36.03,2400.0,36.26,36.26,36.03,36.03,2400.0
2014-11-25 13:25:00,35.93,35.93,35.92,35.92,200.0,35.93,35.93,35.92,35.92,200.0
2014-11-25 13:30:00,35.89,36.22,35.89,36.08,4000.0,35.89,36.22,35.89,36.08,4000.0
2014-11-25 13:35:00,36.04,36.1,36.0,36.1,1200.0,36.04,36.1,36.0,36.1,1200.0
2014-11-25 13:40:00,36.1,36.21,36.1,36.21,200.0,36.1,36.21,36.1,36.21,200.0
2014-11-25 13:45:00,36.05,36.05,36.05,36.05,300.0,36.05,36.05,36.05,36.05,300.0
2014-11-25 13:50:00,36.01,36.02,36.0,36.0,500.0,36.01,36.02,36.0,36.0,500.0
2014-11-25 13:55:00,36.0,36.0,36.0,36.0,300.0,36.0,36.0,36.0,36.0,300.0
2014-11-25 14:00:00,36.0,36.02,36.0,36.02,300.0,36.0,36.02,36.0,36.02,300.0
2014-11-25 14:05:00,36.0,36.01,36.0,36.01,400.0,36.0,36.01,36.0,36.01,400.0
2014-11-25 14:10:00,36.0,36.01,35.87,35.91,2300.0,36.0,36.01,35.87,35.91,2300.0
2014-11-25 14:15:00,35.96,36.05,35.91,36.0,1900.0,35.96,36.05,35.91,36.0,1900.0
2014-11-25 14:20:00,36.02,36.02,35.95,35.95,200.0,36.02,36.02,35.95,35.95,200.0
2014-11-25 14:25:00,35.99,35.99,35.94,35.94,200.0,35.99,35.99,35.94,35.94,200.0
2014-11-25 14:30:00,36.02,36.02,35.93,35.93,900.0,36.02,36.02,35.93,35.93,900.0
2014-11-25 14:35:00,35.93,35.99,35.93,35.99,300.0,35.93,35.99,35.93,35.99,300.0
2014-11-25 14:40:00,36.08,36.08,36.08,36.08,200.0,36.08,36.08,36.08,36.08,200.0
2014-11-25 14:45:00,36.08,36.09,36.0,36.08,1400.0,36.08,36.09,36.0,36.08,1400.0
2014-11-25 14:50:00,36.08,36.08,36.08,36.08,0.0,36.08,36.08,36.08,36.08,0.0
2014-11-25 14:55:00,36.09,36.09,36.0,36.01,800.0,36.09,36.09,36.0,36.01,800.0
2014-11-25 15:00:00,36.01,36.13,36.01,36.07,3800.0,36.01,36.13,36.01,36.07,3800.0
2014-11-25 15:05:00,36.0,36.03,35.97,35.97,600.0,36.0,36.03,35.97,35.97,600.0
2014-11-25 15:10:00,35.95,36.01,35.95,36.01,200.0,35.95,36.01,35.95,36.01,200.0
2014-11-25 15:15:00,36.0,36.01,35.96,36.01,500.0,36.0,36.01,35.96,36.01,500.0
2014-11-25 15:20:00,36.01,36.11,36.0,36.11,1600.0,36.01,36.11,36.0,36.11,1600.0
2014-11-25 15:25:00,36.1,36.1,35.97,35.97,1400.0,36.1,36.1,35.97,35.97,1400.0
2014-11-25 15:30:00,35.9,35.94,35.89,35.92,1300.0,35.9,35.94,35.89,35.92,1300.0
2014-11-25 15:35:00,35.88,35.95,35.88,35.95,300.0,35.88,35.95,35.88,35.95,300.0
2014-11-25 15:40:00,36.01,36.04,35.98,36.0,1500.0,36.01,36.04,35.98,36.0,1500.0
2014-11-25 15:45:00,35.97,36.08,35.97,36.08,800.0,35.97,36.08,35.97,36.08,800.0
2014-11-25 15:50:00,36.1,36.11,35.91,35.91,2200.0,36.1,36.11,35.91,35.91,2200.0
2014-11-25 15:55:00,35.91,35.96,35.76,35.79,3300.0,35.91,35.96,35.76,35.79,3300.0
2014-11-26 09:30:00,35.77,35.77,35.69,35.69,600.0,35.77,35.77,35.69,35.69,600.0
2014-11-26 09:35:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2014-11-26 09:40:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2014-11-26 09:45:00,35.56,35.99,35.54,35.99,600.0,35.56,35.99,35.54,35.99,600.0
2014-11-26 09:50:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 09:55:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 10:00:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 10:05:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2014-11-26 10:10:00,36.01,36.01,36.01,36.01,100.0,36.01,36.01,36.01,36.01,100.0
2014-11-26 10:15:00,35.91,35.92,35.91,35.92,400.0,35.91,35.92,35.91,35.92,400.0
2014-11-26 10:20:00,35.85,35.98,35.85,35.98,1700.0,35.85,35.98,35.85,35.98,1700.0
2014-11-26 10:25:00,35.97,35.97,35.97,35.97,200.0,35.97,35.97,35.97,35.97,200.0
2014-11-26 10:30:00,35.97,35.97,35.82,35.82,600.0,35.97,35.97,35.82,35.82,600.0
2014-11-26 10:35:00,35.95,36.12,35.83,36.03,3600.0,35.95,36.12,35.83,36.03,3600.0
2014-11-26 10:40:00,35.98,36.01,35.84,35.93,4700.0,35.98,36.01,35.84,35.93,4700.0
2014-11-26 10:45:00,35.95,35.97,35.6,35.6,11400.0,35.95,35.97,35.6,35.6,11400.0
2014-11-26 10:50:00,35.62,35.62,35.62,35.62,100.0,35.62,35.62,35.62,35.62,100.0
2014-11-26 10:55:00,35.52,35.53,35.27,35.45,2700.0,35.52,35.53,35.27,35.45,2700.0
2014-11-26 11:00:00,35.47,35.57,35.46,35.57,700.0,35.47,35.57,35.46,35.57,700.0
2014-11-26 11:05:00,35.46,35.46,35.4,35.4,500.0,35.46,35.46,35.4,35.4,500.0
2014-11-26 11:10:00,35.25,35.25,35.05,35.08,400.0,35.25,35.25,35.05,35.08,400.0
2014-11-26 11:15:00,35.07,35.16,35.01,35.02,800.0,35.07,35.16,35.01,35.02,800.0
2014-11-26 11:20:00,35.02,35.02,35.0,35.01,900.0,35.02,35.02,35.0,35.01,900.0
2014-11-26 11:25:00,35.0,35.15,35.0,35.15,900.0,35.0,35.15,35.0,35.15,900.0
2014-11-26 11:30:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2014-11-26 11:35:00,35.18,35.23,35.17,35.23,1700.0,35.18,35.23,35.17,35.23,1700.0
2014-11-26 11:40:00,35.31,35.43,35.26,35.31,1700.0,35.31,35.43,35.26,35.31,1700.0
2014-11-26 11:45:00,35.34,35.34,35.3,35.3,200.0,35.34,35.34,35.3,35.3,200.0
2014-11-26 11:50:00,35.21,35.21,35.21,35.21,100.0,35.21,35.21,35.21,35.21,100.0
2014-11-26 11:55:00,35.21,35.21,35.21,35.21,0.0,35.21,35.21,35.21,35.21,0.0
2014-11-26 12:00:00,35.38,35.71,35.34,35.39,6100.0,35.38,35.71,35.34,35.39,6100.0
2014-11-26 12:05:00,35.4,35.4,35.4,35.4,500.0,35.4,35.4,35.4,35.4,500.0
2014-11-26 12:10:00,35.41,35.41,35.39,35.41,500.0,35.41,35.41,35.39,35.41,500.0
2014-11-26 12:15:00,35.27,35.32,35.26,35.26,500.0,35.27,35.32,35.26,35.26,500.0
2014-11-26 12:20:00,35.26,35.26,35.26,35.26,100.0,35.26,35.26,35.26,35.26,100.0
2014-11-26 12:25:00,35.14,35.28,35.14,35.24,400.0,35.14,35.28,35.14,35.24,400.0
2014-11-26 12:30:00,35.39,35.39,35.39,35.39,100.0,35.39,35.39,35.39,35.39,100.0
2014-11-26 12:35:00,35.48,35.48,35.35,35.35,300.0,35.48,35.48,35.35,35.35,300.0
2014-11-26 12:40:00,35.48,35.49,35.47,35.49,200.0,35.48,35.49,35.47,35.49,200.0
2014-11-26 12:45:00,35.5,35.5,35.49,35.49,400.0,35.5,35.5,35.49,35.49,400.0
2014-11-26 12:50:00,35.49,35.49,35.49,35.49,0.0,35.49,35.49,35.49,35.49,0.0
2014-11-26 12:55:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2014-11-26 13:00:00,35.49,35.49,35.49,35.49,0.0,35.49,35.49,35.49,35.49,0.0
2014-11-26 13:05:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2014-11-26 13:10:00,35.44,35.5,35.43,35.5,200.0,35.44,35.5,35.43,35.5,200.0
2014-11-26 13:15:00,35.5,35.54,35.5,35.54,700.0,35.5,35.54,35.5,35.54,700.0
2014-11-26 13:20:00,35.65,35.65,35.62,35.62,600.0,35.65,35.65,35.62,35.62,600.0
2014-11-26 13:25:00,35.65,35.69,35.62,35.62,300.0,35.65,35.69,35.62,35.62,300.0
2014-11-26 13:30:00,35.63,35.63,35.62,35.63,100.0,35.63,35.63,35.62,35.63,100.0
2014-11-26 13:35:00,35.64,35.64,35.63,35.64,200.0,35.64,35.64,35.63,35.64,200.0
2014-11-26 13:40:00,35.64,35.64,35.56,35.56,400.0,35.64,35.64,35.56,35.56,400.0
2014-11-26 13:45:00,35.54,35.54,35.54,35.54,100.0,35.54,35.54,35.54,35.54,100.0
2014-11-26 13:50:00,35.62,35.62,35.6,35.6,300.0,35.62,35.62,35.6,35.6,300.0
2014-11-26 13:55:00,35.6,35.6,35.6,35.6,0.0,35.6,35.6,35.6,35.6,0.0
2014-11-26 14:00:00,35.63,35.63,35.63,35.63,100.0,35.63,35.63,35.63,35.63,100.0
2014-11-26 14:05:00,35.64,35.64,35.6,35.63,700.0,35.64,35.64,35.6,35.63,700.0
2014-11-26 14:10:00,35.56,35.6,35.5,35.57,1700.0,35.56,35.6,35.5,35.57,1700.0
2014-11-26 14:15:00,35.44,35.6,35.44,35.47,900.0,35.44,35.6,35.44,35.47,900.0
2014-11-26 14:20:00,35.58,35.58,35.41,35.48,1100.0,35.58,35.58,35.41,35.48,1100.0
2014-11-26 14:25:00,35.48,35.48,35.42,35.42,200.0,35.48,35.48,35.42,35.42,200.0
2014-11-26 14:30:00,35.48,35.61,35.47,35.61,1100.0,35.48,35.61,35.47,35.61,1100.0
2014-11-26 14:35:00,35.48,35.62,35.48,35.62,200.0,35.48,35.62,35.48,35.62,200.0
2014-11-26 14:40:00,35.62,35.62,35.5,35.5,300.0,35.62,35.62,35.5,35.5,300.0
2014-11-26 14:45:00,35.57,35.62,35.49,35.49,300.0,35.57,35.62,35.49,35.49,300.0
2014-11-26 14:50:00,35.61,35.62,35.61,35.62,600.0,35.61,35.62,35.61,35.62,600.0
2014-11-26 14:55:00,35.55,35.56,35.55,35.55,100.0,35.55,35.56,35.55,35.55,100.0
2014-11-26 15:00:00,35.61,35.61,35.6,35.61,100.0,35.61,35.61,35.6,35.61,100.0
2014-11-26 15:05:00,35.61,35.61,35.6,35.61,200.0,35.61,35.61,35.6,35.61,200.0
2014-11-26 15:10:00,35.61,35.63,35.53,35.62,800.0,35.61,35.63,35.53,35.62,800.0
2014-11-26 15:15:00,35.59,35.64,35.48,35.52,3600.0,35.59,35.64,35.48,35.52,3600.0
2014-11-26 15:20:00,35.5,35.5,35.46,35.46,200.0,35.5,35.5,35.46,35.46,200.0
2014-11-26 15:25:00,35.44,35.48,35.41,35.41,500.0,35.44,35.48,35.41,35.41,500.0
2014-11-26 15:30:00,35.41,35.64,35.38,35.55,6700.0,35.41,35.64,35.38,35.55,6700.0
2014-11-26 15:35:00,35.55,35.61,35.55,35.56,900.0,35.55,35.61,35.55,35.56,900.0
2014-11-26 15:40:00,35.63,35.63,35.55,35.57,300.0,35.63,35.63,35.55,35.57,300.0
2014-11-26 15:45:00,35.57,35.64,35.55,35.55,13000.0,35.57,35.64,35.55,35.55,13000.0
2014-11-26 15:50:00,35.57,35.6,35.55,35.55,1800.0,35.57,35.6,35.55,35.55,1800.0
2014-11-26 15:55:00,35.46,35.58,35.46,35.58,1000.0,35.46,35.58,35.46,35.58,1000.0
2014-11-28 09:30:00,35.2,35.24,35.09,35.24,1100.0,35.2,35.24,35.09,35.24,1100.0
2014-11-28 09:35:00,35.24,35.24,35.24,35.24,0.0,35.24,35.24,35.24,35.24,0.0
2014-11-28 09:40:00,35.39,35.39,35.39,35.39,100.0,35.39,35.39,35.39,35.39,100.0
2014-11-28 09:45:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-11-28 09:50:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-11-28 09:55:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-11-28 10:00:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2014-11-28 10:05:00,35.4,35.4,35.3,35.3,200.0,35.4,35.4,35.3,35.3,200.0
2014-11-28 10:10:00,35.25,35.33,35.25,35.32,300.0,35.25,35.33,35.25,35.32,300.0
2014-11-28 10:15:00,35.23,35.26,35.2,35.2,1200.0,35.23,35.26,35.2,35.2,1200.0
2014-11-28 10:20:00,35.21,35.21,35.2,35.2,400.0,35.21,35.21,35.2,35.2,400.0
2014-11-28 10:25:00,35.26,35.26,35.2,35.2,500.0,35.26,35.26,35.2,35.2,500.0
2014-11-28 10:30:00,35.2,35.2,35.2,35.2,200.0,35.2,35.2,35.2,35.2,200.0
2014-11-28 10:35:00,35.2,35.2,35.01,35.01,400.0,35.2,35.2,35.01,35.01,400.0
2014-11-28 10:40:00,35.03,35.04,34.98,34.98,800.0,35.03,35.04,34.98,34.98,800.0
2014-11-28 10:45:00,34.98,35.19,34.98,35.1,2800.0,34.98,35.19,34.98,35.1,2800.0
2014-11-28 10:50:00,35.1,35.14,35.1,35.1,900.0,35.1,35.14,35.1,35.1,900.0
2014-11-28 10:55:00,35.15,35.4,35.1,35.4,1600.0,35.15,35.4,35.1,35.4,1600.0
2014-11-28 11:00:00,35.4,35.5,35.4,35.4,5300.0,35.4,35.5,35.4,35.4,5300.0
2014-11-28 11:05:00,35.39,35.39,35.2,35.2,700.0,35.39,35.39,35.2,35.2,700.0
2014-11-28 11:10:00,35.14,35.34,35.13,35.3,1600.0,35.14,35.34,35.13,35.3,1600.0
2014-11-28 11:15:00,35.38,35.38,35.37,35.38,100.0,35.38,35.38,35.37,35.38,100.0
2014-11-28 11:20:00,35.31,35.31,35.3,35.3,300.0,35.31,35.31,35.3,35.3,300.0
2014-11-28 11:25:00,35.4,35.4,35.2,35.2,500.0,35.4,35.4,35.2,35.2,500.0
2014-11-28 11:30:00,35.35,35.35,35.2,35.27,2500.0,35.35,35.35,35.2,35.27,2500.0
2014-11-28 11:35:00,35.25,35.25,35.25,35.25,200.0,35.25,35.25,35.25,35.25,200.0
2014-11-28 11:40:00,35.18,35.2,35.18,35.2,600.0,35.18,35.2,35.18,35.2,600.0
2014-11-28 11:45:00,35.24,35.35,35.2,35.35,600.0,35.24,35.35,35.2,35.35,600.0
2014-11-28 11:50:00,35.35,35.35,35.35,35.35,0.0,35.35,35.35,35.35,35.35,0.0
2014-11-28 11:55:00,35.36,35.36,35.34,35.34,200.0,35.36,35.36,35.34,35.34,200.0
2014-11-28 12:00:00,35.29,35.37,35.29,35.29,300.0,35.29,35.37,35.29,35.29,300.0
2014-11-28 12:05:00,35.37,35.37,35.35,35.35,200.0,35.37,35.37,35.35,35.35,200.0
2014-11-28 12:10:00,35.35,35.35,35.28,35.35,700.0,35.35,35.35,35.28,35.35,700.0
2014-11-28 12:15:00,35.35,35.35,35.35,35.35,100.0,35.35,35.35,35.35,35.35,100.0
2014-11-28 12:20:00,35.35,35.35,35.33,35.34,1100.0,35.35,35.35,35.33,35.34,1100.0
2014-11-28 12:25:00,35.34,35.37,35.29,35.35,1900.0,35.34,35.37,35.29,35.35,1900.0
2014-11-28 12:30:00,35.36,35.38,35.34,35.35,1800.0,35.36,35.38,35.34,35.35,1800.0
2014-11-28 12:35:00,35.35,35.37,35.32,35.32,1600.0,35.35,35.37,35.32,35.32,1600.0
2014-11-28 12:40:00,35.34,35.35,35.34,35.35,500.0,35.34,35.35,35.34,35.35,500.0
2014-11-28 12:45:00,35.35,35.36,35.31,35.36,700.0,35.35,35.36,35.31,35.36,700.0
2014-11-28 12:50:00,35.36,35.37,35.35,35.36,2000.0,35.36,35.37,35.35,35.36,2000.0
2014-11-28 12:55:00,35.36,35.5,35.28,35.35,3100.0,35.36,35.5,35.28,35.35,3100.0
2014-12-01 09:30:00,35.12,35.21,35.12,35.21,800.0,35.12,35.21,35.12,35.21,800.0
2014-12-01 09:35:00,35.21,35.21,35.21,35.21,0.0,35.21,35.21,35.21,35.21,0.0
2014-12-01 09:40:00,35.21,35.21,35.21,35.21,0.0,35.21,35.21,35.21,35.21,0.0
2014-12-01 09:45:00,35.01,35.01,35.0,35.0,900.0,35.01,35.01,35.0,35.0,900.0
2014-12-01 09:50:00,34.85,34.85,34.85,34.85,500.0,34.85,34.85,34.85,34.85,500.0
2014-12-01 09:55:00,34.85,34.85,34.85,34.85,100.0,34.85,34.85,34.85,34.85,100.0
2014-12-01 10:00:00,34.85,34.85,34.85,34.85,0.0,34.85,34.85,34.85,34.85,0.0
2014-12-01 10:05:00,35.0,35.0,34.95,34.95,200.0,35.0,35.0,34.95,34.95,200.0
2014-12-01 10:10:00,35.04,35.05,35.04,35.05,200.0,35.04,35.05,35.04,35.05,200.0
2014-12-01 10:15:00,34.96,35.13,34.96,35.13,200.0,34.96,35.13,34.96,35.13,200.0
2014-12-01 10:20:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2014-12-01 10:25:00,35.0,35.0,34.95,34.95,900.0,35.0,35.0,34.95,34.95,900.0
2014-12-01 10:30:00,34.97,34.98,34.9,34.96,5100.0,34.97,34.98,34.9,34.96,5100.0
2014-12-01 10:35:00,35.0,35.0,34.61,34.61,1800.0,35.0,35.0,34.61,34.61,1800.0
2014-12-01 10:40:00,34.6,34.6,34.04,34.1,3100.0,34.6,34.6,34.04,34.1,3100.0
2014-12-01 10:45:00,34.12,34.14,34.01,34.08,2000.0,34.12,34.14,34.01,34.08,2000.0
2014-12-01 10:50:00,34.1,34.35,34.1,34.18,2000.0,34.1,34.35,34.1,34.18,2000.0
2014-12-01 10:55:00,34.09,34.09,33.71,33.9,1700.0,34.09,34.09,33.71,33.9,1700.0
2014-12-01 11:00:00,34.04,34.04,33.34,33.64,3700.0,34.04,34.04,33.34,33.64,3700.0
2014-12-01 11:05:00,33.64,33.64,33.64,33.64,0.0,33.64,33.64,33.64,33.64,0.0
2014-12-01 11:10:00,33.42,33.42,33.42,33.42,100.0,33.42,33.42,33.42,33.42,100.0
2014-12-01 11:15:00,33.43,33.54,33.42,33.42,1100.0,33.43,33.54,33.42,33.42,1100.0
2014-12-01 11:20:00,33.4,34.81,33.4,34.08,22300.0,33.4,34.81,33.4,34.08,22300.0
2014-12-01 11:25:00,34.09,34.21,34.01,34.07,1900.0,34.09,34.21,34.01,34.07,1900.0
2014-12-01 11:30:00,34.06,34.06,33.65,33.87,6800.0,34.06,34.06,33.65,33.87,6800.0
2014-12-01 11:35:00,33.87,34.15,33.87,34.01,5400.0,33.87,34.15,33.87,34.01,5400.0
2014-12-01 11:40:00,34.12,34.12,34.04,34.09,400.0,34.12,34.12,34.04,34.09,400.0
2014-12-01 11:45:00,34.08,34.36,34.07,34.31,4100.0,34.08,34.36,34.07,34.31,4100.0
2014-12-01 11:50:00,34.31,34.31,33.96,34.14,1200.0,34.31,34.31,33.96,34.14,1200.0
2014-12-01 11:55:00,34.11,34.23,34.11,34.23,1100.0,34.11,34.23,34.11,34.23,1100.0
2014-12-01 12:00:00,34.22,34.35,34.22,34.35,600.0,34.22,34.35,34.22,34.35,600.0
2014-12-01 12:05:00,34.23,34.33,34.22,34.22,400.0,34.23,34.33,34.22,34.22,400.0
2014-12-01 12:10:00,34.17,34.25,34.15,34.17,400.0,34.17,34.25,34.15,34.17,400.0
2014-12-01 12:15:00,34.16,34.23,34.15,34.15,900.0,34.16,34.23,34.15,34.15,900.0
2014-12-01 12:20:00,34.1,34.16,34.05,34.16,600.0,34.1,34.16,34.05,34.16,600.0
2014-12-01 12:25:00,34.06,34.08,34.0,34.06,900.0,34.06,34.08,34.0,34.06,900.0
2014-12-01 12:30:00,33.98,34.11,33.98,34.11,200.0,33.98,34.11,33.98,34.11,200.0
2014-12-01 12:35:00,34.0,34.0,33.83,33.98,600.0,34.0,34.0,33.83,33.98,600.0
2014-12-01 12:40:00,33.78,34.23,33.78,34.15,2900.0,33.78,34.23,33.78,34.15,2900.0
2014-12-01 12:45:00,34.14,34.23,34.01,34.01,1000.0,34.14,34.23,34.01,34.01,1000.0
2014-12-01 12:50:00,34.02,34.04,33.77,33.77,3300.0,34.02,34.04,33.77,33.77,3300.0
2014-12-01 12:55:00,33.85,34.19,33.78,34.15,7500.0,33.85,34.19,33.78,34.15,7500.0
2014-12-01 13:00:00,34.27,34.27,33.99,33.99,1100.0,34.27,34.27,33.99,33.99,1100.0
2014-12-01 13:05:00,34.14,34.44,34.14,34.26,5200.0,34.14,34.44,34.14,34.26,5200.0
2014-12-01 13:10:00,34.16,34.19,33.93,34.19,3300.0,34.16,34.19,33.93,34.19,3300.0
2014-12-01 13:15:00,34.01,34.18,34.01,34.18,300.0,34.01,34.18,34.01,34.18,300.0
2014-12-01 13:20:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2014-12-01 13:25:00,34.08,34.08,33.94,33.94,600.0,34.08,34.08,33.94,33.94,600.0
2014-12-01 13:30:00,33.98,33.98,33.94,33.95,400.0,33.98,33.98,33.94,33.95,400.0
2014-12-01 13:35:00,34.1,34.12,33.83,33.83,2500.0,34.1,34.12,33.83,33.83,2500.0
2014-12-01 13:40:00,33.88,33.94,33.88,33.94,1000.0,33.88,33.94,33.88,33.94,1000.0
2014-12-01 13:45:00,33.8,34.33,33.8,34.24,4300.0,33.8,34.33,33.8,34.24,4300.0
2014-12-01 13:50:00,34.19,34.19,34.14,34.14,300.0,34.19,34.19,34.14,34.14,300.0
2014-12-01 13:55:00,34.04,34.09,33.87,34.09,1500.0,34.04,34.09,33.87,34.09,1500.0
2014-12-01 14:00:00,34.2,34.24,34.2,34.24,300.0,34.2,34.24,34.2,34.24,300.0
2014-12-01 14:05:00,34.25,34.26,34.25,34.25,100.0,34.25,34.26,34.25,34.25,100.0
2014-12-01 14:10:00,34.21,34.25,34.12,34.15,1100.0,34.21,34.25,34.12,34.15,1100.0
2014-12-01 14:15:00,34.16,34.16,34.16,34.16,100.0,34.16,34.16,34.16,34.16,100.0
2014-12-01 14:20:00,34.25,34.25,34.25,34.25,100.0,34.25,34.25,34.25,34.25,100.0
2014-12-01 14:25:00,34.26,34.26,34.26,34.26,100.0,34.26,34.26,34.26,34.26,100.0
2014-12-01 14:30:00,34.28,34.28,34.25,34.26,200.0,34.28,34.28,34.25,34.26,200.0
2014-12-01 14:35:00,34.25,34.26,34.14,34.17,900.0,34.25,34.26,34.14,34.17,900.0
2014-12-01 14:40:00,34.11,34.12,34.11,34.12,1100.0,34.11,34.12,34.11,34.12,1100.0
2014-12-01 14:45:00,34.12,34.22,34.12,34.22,700.0,34.12,34.22,34.12,34.22,700.0
2014-12-01 14:50:00,34.16,34.2,34.16,34.2,200.0,34.16,34.2,34.16,34.2,200.0
2014-12-01 14:55:00,34.23,34.25,34.23,34.25,1100.0,34.23,34.25,34.23,34.25,1100.0
2014-12-01 15:00:00,34.26,34.3,34.23,34.3,500.0,34.26,34.3,34.23,34.3,500.0
2014-12-01 15:05:00,34.25,34.3,34.25,34.3,200.0,34.25,34.3,34.25,34.3,200.0
2014-12-01 15:10:00,34.28,34.28,34.15,34.15,900.0,34.28,34.28,34.15,34.15,900.0
2014-12-01 15:15:00,34.2,34.21,34.2,34.21,300.0,34.2,34.21,34.2,34.21,300.0
2014-12-01 15:20:00,34.14,34.14,34.14,34.14,100.0,34.14,34.14,34.14,34.14,100.0
2014-12-01 15:25:00,34.26,34.29,34.25,34.25,500.0,34.26,34.29,34.25,34.25,500.0
2014-12-01 15:30:00,34.27,34.27,34.15,34.15,1400.0,34.27,34.27,34.15,34.15,1400.0
2014-12-01 15:35:00,34.16,34.2,34.0,34.09,1600.0,34.16,34.2,34.0,34.09,1600.0
2014-12-01 15:40:00,34.1,34.11,34.02,34.11,400.0,34.1,34.11,34.02,34.11,400.0
2014-12-01 15:45:00,34.02,34.12,34.01,34.1,800.0,34.02,34.12,34.01,34.1,800.0
2014-12-01 15:50:00,34.08,34.11,34.01,34.01,2100.0,34.08,34.11,34.01,34.01,2100.0
2014-12-01 15:55:00,34.11,34.18,34.05,34.06,3200.0,34.11,34.18,34.05,34.06,3200.0
2014-12-02 09:30:00,34.27,34.27,34.27,34.27,500.0,34.27,34.27,34.27,34.27,500.0
2014-12-02 09:35:00,34.33,34.33,34.32,34.33,100.0,34.33,34.33,34.32,34.33,100.0
2014-12-02 09:40:00,34.33,34.33,34.33,34.33,0.0,34.33,34.33,34.33,34.33,0.0
2014-12-02 09:45:00,34.42,34.49,34.31,34.45,1300.0,34.42,34.49,34.31,34.45,1300.0
2014-12-02 09:50:00,34.53,34.54,34.3,34.3,1000.0,34.53,34.54,34.3,34.3,1000.0
2014-12-02 09:55:00,34.27,34.27,34.13,34.13,200.0,34.27,34.27,34.13,34.13,200.0
2014-12-02 10:00:00,34.13,34.13,34.13,34.13,0.0,34.13,34.13,34.13,34.13,0.0
2014-12-02 10:05:00,34.15,34.17,34.15,34.17,200.0,34.15,34.17,34.15,34.17,200.0
2014-12-02 10:10:00,34.29,34.3,34.16,34.16,400.0,34.29,34.3,34.16,34.16,400.0
2014-12-02 10:15:00,34.16,34.16,33.85,33.85,6500.0,34.16,34.16,33.85,33.85,6500.0
2014-12-02 10:20:00,33.91,33.91,33.75,33.75,1500.0,33.91,33.91,33.75,33.75,1500.0
2014-12-02 10:25:00,33.71,33.81,33.7,33.7,1900.0,33.71,33.81,33.7,33.7,1900.0
2014-12-02 10:30:00,33.72,33.93,33.7,33.78,2900.0,33.72,33.93,33.7,33.78,2900.0
2014-12-02 10:35:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2014-12-02 10:40:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2014-12-02 10:45:00,33.74,33.75,33.3,33.3,2600.0,33.74,33.75,33.3,33.3,2600.0
2014-12-02 10:50:00,33.35,33.5,33.25,33.5,4600.0,33.35,33.5,33.25,33.5,4600.0
2014-12-02 10:55:00,33.44,33.44,33.19,33.32,9600.0,33.44,33.44,33.19,33.32,9600.0
2014-12-02 11:00:00,33.32,33.39,33.18,33.18,9500.0,33.32,33.39,33.18,33.18,9500.0
2014-12-02 11:05:00,33.03,34.01,32.93,33.94,20000.0,33.03,34.01,32.93,33.94,20000.0
2014-12-02 11:10:00,33.75,34.04,33.71,33.88,3400.0,33.75,34.04,33.71,33.88,3400.0
2014-12-02 11:15:00,33.73,33.8,33.73,33.73,600.0,33.73,33.8,33.73,33.73,600.0
2014-12-02 11:20:00,34.01,34.17,33.63,33.75,8000.0,34.01,34.17,33.63,33.75,8000.0
2014-12-02 11:25:00,34.01,34.1,34.01,34.1,200.0,34.01,34.1,34.01,34.1,200.0
2014-12-02 11:30:00,33.87,33.87,33.85,33.85,200.0,33.87,33.87,33.85,33.85,200.0
2014-12-02 11:35:00,33.84,33.88,33.84,33.88,600.0,33.84,33.88,33.84,33.88,600.0
2014-12-02 11:40:00,33.88,34.0,33.87,33.91,2000.0,33.88,34.0,33.87,33.91,2000.0
2014-12-02 11:45:00,33.9,34.0,33.77,34.0,2000.0,33.9,34.0,33.77,34.0,2000.0
2014-12-02 11:50:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-02 11:55:00,33.95,33.95,33.85,33.86,400.0,33.95,33.95,33.85,33.86,400.0
2014-12-02 12:00:00,33.96,33.96,33.81,33.87,600.0,33.96,33.96,33.81,33.87,600.0
2014-12-02 12:05:00,33.85,33.9,33.85,33.9,800.0,33.85,33.9,33.85,33.9,800.0
2014-12-02 12:10:00,33.9,33.95,33.8,33.86,3000.0,33.9,33.95,33.8,33.86,3000.0
2014-12-02 12:15:00,33.74,33.74,33.73,33.73,500.0,33.74,33.74,33.73,33.73,500.0
2014-12-02 12:20:00,33.81,33.91,33.74,33.9,300.0,33.81,33.91,33.74,33.9,300.0
2014-12-02 12:25:00,33.76,33.91,33.76,33.91,800.0,33.76,33.91,33.76,33.91,800.0
2014-12-02 12:30:00,33.91,33.92,33.83,33.83,200.0,33.91,33.92,33.83,33.83,200.0
2014-12-02 12:35:00,33.93,33.95,33.9,33.93,700.0,33.93,33.95,33.9,33.93,700.0
2014-12-02 12:40:00,33.73,33.95,33.73,33.91,400.0,33.73,33.95,33.73,33.91,400.0
2014-12-02 12:45:00,33.98,33.98,33.8,33.8,200.0,33.98,33.98,33.8,33.8,200.0
2014-12-02 12:50:00,33.81,33.86,33.57,33.71,6500.0,33.81,33.86,33.57,33.71,6500.0
2014-12-02 12:55:00,33.59,33.99,33.53,33.79,9800.0,33.59,33.99,33.53,33.79,9800.0
2014-12-02 13:00:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2014-12-02 13:05:00,33.77,33.8,33.76,33.79,700.0,33.77,33.8,33.76,33.79,700.0
2014-12-02 13:10:00,33.76,33.77,33.6,33.61,800.0,33.76,33.77,33.6,33.61,800.0
2014-12-02 13:15:00,33.65,33.76,33.62,33.76,1700.0,33.65,33.76,33.62,33.76,1700.0
2014-12-02 13:20:00,33.81,33.81,33.81,33.81,100.0,33.81,33.81,33.81,33.81,100.0
2014-12-02 13:25:00,33.83,33.83,33.74,33.74,500.0,33.83,33.83,33.74,33.74,500.0
2014-12-02 13:30:00,33.64,34.0,33.64,33.77,5900.0,33.64,34.0,33.64,33.77,5900.0
2014-12-02 13:35:00,33.8,33.8,33.68,33.75,2000.0,33.8,33.8,33.68,33.75,2000.0
2014-12-02 13:40:00,33.76,33.8,33.7,33.77,4600.0,33.76,33.8,33.7,33.77,4600.0
2014-12-02 13:45:00,33.87,33.87,33.78,33.78,300.0,33.87,33.87,33.78,33.78,300.0
2014-12-02 13:50:00,33.77,33.85,33.7,33.75,3300.0,33.77,33.85,33.7,33.75,3300.0
2014-12-02 13:55:00,33.7,33.75,33.7,33.72,700.0,33.7,33.75,33.7,33.72,700.0
2014-12-02 14:00:00,33.75,33.75,33.7,33.75,2100.0,33.75,33.75,33.7,33.75,2100.0
2014-12-02 14:05:00,33.71,33.71,33.7,33.7,300.0,33.71,33.71,33.7,33.7,300.0
2014-12-02 14:10:00,33.75,33.75,33.59,33.75,2300.0,33.75,33.75,33.59,33.75,2300.0
2014-12-02 14:15:00,33.75,33.79,33.73,33.74,3700.0,33.75,33.79,33.73,33.74,3700.0
2014-12-02 14:20:00,33.76,33.77,33.72,33.77,500.0,33.76,33.77,33.72,33.77,500.0
2014-12-02 14:25:00,33.72,33.78,33.72,33.78,400.0,33.72,33.78,33.72,33.78,400.0
2014-12-02 14:30:00,33.72,33.72,33.48,33.48,1900.0,33.72,33.72,33.48,33.48,1900.0
2014-12-02 14:35:00,33.48,33.48,33.48,33.48,100.0,33.48,33.48,33.48,33.48,100.0
2014-12-02 14:40:00,33.55,33.55,33.41,33.5,2000.0,33.55,33.55,33.41,33.5,2000.0
2014-12-02 14:45:00,33.54,33.65,33.49,33.5,5200.0,33.54,33.65,33.49,33.5,5200.0
2014-12-02 14:50:00,33.5,33.5,33.4,33.4,1000.0,33.5,33.5,33.4,33.4,1000.0
2014-12-02 14:55:00,33.35,33.4,33.0,33.0,2300.0,33.35,33.4,33.0,33.0,2300.0
2014-12-02 15:00:00,33.2,33.9,33.0,33.65,14000.0,33.2,33.9,33.0,33.65,14000.0
2014-12-02 15:05:00,33.65,33.75,33.65,33.75,800.0,33.65,33.75,33.65,33.75,800.0
2014-12-02 15:10:00,33.72,33.72,33.65,33.65,1400.0,33.72,33.72,33.65,33.65,1400.0
2014-12-02 15:15:00,33.65,33.68,33.48,33.6,2500.0,33.65,33.68,33.48,33.6,2500.0
2014-12-02 15:20:00,33.76,33.76,33.75,33.76,100.0,33.76,33.76,33.75,33.76,100.0
2014-12-02 15:25:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2014-12-02 15:30:00,33.75,33.76,33.67,33.67,500.0,33.75,33.76,33.67,33.67,500.0
2014-12-02 15:35:00,33.65,33.71,33.6,33.6,600.0,33.65,33.71,33.6,33.6,600.0
2014-12-02 15:40:00,33.72,33.77,33.7,33.73,1400.0,33.72,33.77,33.7,33.73,1400.0
2014-12-02 15:45:00,33.72,33.75,33.57,33.63,800.0,33.72,33.75,33.57,33.63,800.0
2014-12-02 15:50:00,33.58,33.71,33.57,33.71,400.0,33.58,33.71,33.57,33.71,400.0
2014-12-02 15:55:00,33.72,33.72,33.54,33.65,2500.0,33.72,33.72,33.54,33.65,2500.0
2014-12-03 09:30:00,33.77,33.77,33.7,33.71,500.0,33.77,33.77,33.7,33.71,500.0
2014-12-03 09:35:00,33.71,33.71,33.71,33.71,0.0,33.71,33.71,33.71,33.71,0.0
2014-12-03 09:40:00,33.75,33.75,33.75,33.75,1500.0,33.75,33.75,33.75,33.75,1500.0
2014-12-03 09:45:00,33.77,33.78,33.77,33.77,100.0,33.77,33.78,33.77,33.77,100.0
2014-12-03 09:50:00,33.62,33.74,33.45,33.46,2300.0,33.62,33.74,33.45,33.46,2300.0
2014-12-03 09:55:00,33.45,33.69,33.39,33.68,4800.0,33.45,33.69,33.39,33.68,4800.0
2014-12-03 10:00:00,33.39,33.68,33.39,33.52,4700.0,33.39,33.68,33.39,33.52,4700.0
2014-12-03 10:05:00,33.53,33.63,33.46,33.63,5000.0,33.53,33.63,33.46,33.63,5000.0
2014-12-03 10:10:00,33.61,33.66,33.61,33.66,200.0,33.61,33.66,33.61,33.66,200.0
2014-12-03 10:15:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-12-03 10:20:00,33.66,33.82,33.66,33.79,1300.0,33.66,33.82,33.66,33.79,1300.0
2014-12-03 10:25:00,33.7,33.83,33.7,33.77,1000.0,33.7,33.83,33.7,33.77,1000.0
2014-12-03 10:30:00,33.67,33.67,33.67,33.67,100.0,33.67,33.67,33.67,33.67,100.0
2014-12-03 10:35:00,33.62,33.62,33.52,33.52,300.0,33.62,33.62,33.52,33.52,300.0
2014-12-03 10:40:00,33.63,33.63,33.62,33.63,100.0,33.63,33.63,33.62,33.63,100.0
2014-12-03 10:45:00,33.52,33.59,33.47,33.48,3500.0,33.52,33.59,33.47,33.48,3500.0
2014-12-03 10:50:00,33.54,33.54,33.2,33.2,1000.0,33.54,33.54,33.2,33.2,1000.0
2014-12-03 10:55:00,33.23,33.75,33.17,33.5,17800.0,33.23,33.75,33.17,33.5,17800.0
2014-12-03 11:00:00,33.4,33.4,33.4,33.4,1500.0,33.4,33.4,33.4,33.4,1500.0
2014-12-03 11:05:00,33.38,33.38,33.18,33.18,800.0,33.38,33.38,33.18,33.18,800.0
2014-12-03 11:10:00,33.17,33.38,33.16,33.38,2100.0,33.17,33.38,33.16,33.38,2100.0
2014-12-03 11:15:00,33.38,33.38,33.38,33.38,0.0,33.38,33.38,33.38,33.38,0.0
2014-12-03 11:20:00,33.42,33.42,33.37,33.38,200.0,33.42,33.42,33.37,33.38,200.0
2014-12-03 11:25:00,33.27,33.27,33.2,33.2,300.0,33.27,33.27,33.2,33.2,300.0
2014-12-03 11:30:00,33.2,33.26,33.16,33.16,400.0,33.2,33.26,33.16,33.16,400.0
2014-12-03 11:35:00,33.15,33.18,33.12,33.12,1000.0,33.15,33.18,33.12,33.12,1000.0
2014-12-03 11:40:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2014-12-03 11:45:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2014-12-03 11:50:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2014-12-03 11:55:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2014-12-03 12:00:00,33.06,33.06,32.93,32.93,1400.0,33.06,33.06,32.93,32.93,1400.0
2014-12-03 12:05:00,32.99,33.05,32.97,33.0,1700.0,32.99,33.05,32.97,33.0,1700.0
2014-12-03 12:10:00,33.07,33.09,33.05,33.06,1100.0,33.07,33.09,33.05,33.06,1100.0
2014-12-03 12:15:00,33.04,33.09,32.84,32.84,3600.0,33.04,33.09,32.84,32.84,3600.0
2014-12-03 12:20:00,32.67,32.8,32.64,32.8,2000.0,32.67,32.8,32.64,32.8,2000.0
2014-12-03 12:25:00,32.82,32.87,32.82,32.87,800.0,32.82,32.87,32.82,32.87,800.0
2014-12-03 12:30:00,32.92,32.92,32.74,32.75,600.0,32.92,32.92,32.74,32.75,600.0
2014-12-03 12:35:00,32.82,32.92,32.71,32.71,1800.0,32.82,32.92,32.71,32.71,1800.0
2014-12-03 12:40:00,32.66,32.87,32.66,32.87,500.0,32.66,32.87,32.66,32.87,500.0
2014-12-03 12:45:00,32.69,32.78,32.68,32.75,800.0,32.69,32.78,32.68,32.75,800.0
2014-12-03 12:50:00,32.74,32.84,32.62,32.82,9000.0,32.74,32.84,32.62,32.82,9000.0
2014-12-03 12:55:00,32.85,32.88,32.76,32.83,3100.0,32.85,32.88,32.76,32.83,3100.0
2014-12-03 13:00:00,32.85,32.97,32.81,32.97,2500.0,32.85,32.97,32.81,32.97,2500.0
2014-12-03 13:05:00,33.07,33.07,33.0,33.01,800.0,33.07,33.07,33.0,33.01,800.0
2014-12-03 13:10:00,33.01,33.05,32.88,32.98,1400.0,33.01,33.05,32.88,32.98,1400.0
2014-12-03 13:15:00,32.98,32.98,32.95,32.95,400.0,32.98,32.98,32.95,32.95,400.0
2014-12-03 13:20:00,32.91,32.92,32.77,32.77,400.0,32.91,32.92,32.77,32.77,400.0
2014-12-03 13:25:00,32.75,32.89,32.75,32.89,400.0,32.75,32.89,32.75,32.89,400.0
2014-12-03 13:30:00,32.8,32.8,32.78,32.78,200.0,32.8,32.8,32.78,32.78,200.0
2014-12-03 13:35:00,32.78,32.78,32.78,32.78,0.0,32.78,32.78,32.78,32.78,0.0
2014-12-03 13:40:00,32.91,32.91,32.91,32.91,200.0,32.91,32.91,32.91,32.91,200.0
2014-12-03 13:45:00,32.8,32.8,32.79,32.79,200.0,32.8,32.8,32.79,32.79,200.0
2014-12-03 13:50:00,32.78,32.84,32.78,32.84,600.0,32.78,32.84,32.78,32.84,600.0
2014-12-03 13:55:00,32.78,32.78,32.66,32.66,500.0,32.78,32.78,32.66,32.66,500.0
2014-12-03 14:00:00,32.66,32.73,32.66,32.66,500.0,32.66,32.73,32.66,32.66,500.0
2014-12-03 14:05:00,32.66,32.78,32.66,32.78,800.0,32.66,32.78,32.66,32.78,800.0
2014-12-03 14:10:00,32.79,32.79,32.7,32.78,1100.0,32.79,32.79,32.7,32.78,1100.0
2014-12-03 14:15:00,32.66,32.71,32.66,32.66,500.0,32.66,32.71,32.66,32.66,500.0
2014-12-03 14:20:00,32.72,32.72,32.66,32.66,200.0,32.72,32.72,32.66,32.66,200.0
2014-12-03 14:25:00,32.66,32.92,32.66,32.77,2400.0,32.66,32.92,32.66,32.77,2400.0
2014-12-03 14:30:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2014-12-03 14:35:00,32.75,32.75,32.67,32.67,500.0,32.75,32.75,32.67,32.67,500.0
2014-12-03 14:40:00,32.67,32.69,32.52,32.54,1300.0,32.67,32.69,32.52,32.54,1300.0
2014-12-03 14:45:00,32.51,32.66,32.49,32.54,2200.0,32.51,32.66,32.49,32.54,2200.0
2014-12-03 14:50:00,32.67,32.68,32.67,32.68,400.0,32.67,32.68,32.67,32.68,400.0
2014-12-03 14:55:00,32.6,32.75,32.6,32.69,1700.0,32.6,32.75,32.6,32.69,1700.0
2014-12-03 15:00:00,32.65,32.66,32.65,32.66,200.0,32.65,32.66,32.65,32.66,200.0
2014-12-03 15:05:00,32.7,32.7,32.43,32.43,1100.0,32.7,32.7,32.43,32.43,1100.0
2014-12-03 15:10:00,32.42,32.43,32.42,32.43,200.0,32.42,32.43,32.42,32.43,200.0
2014-12-03 15:15:00,32.43,32.47,32.43,32.43,400.0,32.43,32.47,32.43,32.43,400.0
2014-12-03 15:20:00,32.43,32.44,32.09,32.13,2500.0,32.43,32.44,32.09,32.13,2500.0
2014-12-03 15:25:00,32.18,32.68,32.1,32.6,4900.0,32.18,32.68,32.1,32.6,4900.0
2014-12-03 15:30:00,32.55,32.55,32.37,32.51,1100.0,32.55,32.55,32.37,32.51,1100.0
2014-12-03 15:35:00,32.43,32.5,32.42,32.42,900.0,32.43,32.5,32.42,32.42,900.0
2014-12-03 15:40:00,32.45,32.46,32.34,32.34,2100.0,32.45,32.46,32.34,32.34,2100.0
2014-12-03 15:45:00,32.3,32.38,32.29,32.37,1000.0,32.3,32.38,32.29,32.37,1000.0
2014-12-03 15:50:00,32.33,32.51,32.33,32.47,4900.0,32.33,32.51,32.33,32.47,4900.0
2014-12-03 15:55:00,32.45,32.6,32.38,32.53,2500.0,32.45,32.6,32.38,32.53,2500.0
2014-12-04 09:30:00,32.47,32.5,32.47,32.5,30300.0,32.47,32.5,32.47,32.5,30300.0
2014-12-04 09:35:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2014-12-04 09:40:00,32.41,32.65,32.36,32.65,600.0,32.41,32.65,32.36,32.65,600.0
2014-12-04 09:45:00,32.6,32.78,32.6,32.78,1200.0,32.6,32.78,32.6,32.78,1200.0
2014-12-04 09:50:00,32.6,32.62,32.4,32.6,6200.0,32.6,32.62,32.4,32.6,6200.0
2014-12-04 09:55:00,32.6,32.61,32.59,32.59,1700.0,32.6,32.61,32.59,32.59,1700.0
2014-12-04 10:00:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2014-12-04 10:05:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2014-12-04 10:10:00,32.67,32.67,32.5,32.53,2900.0,32.67,32.67,32.5,32.53,2900.0
2014-12-04 10:15:00,32.59,32.61,32.51,32.51,1500.0,32.59,32.61,32.51,32.51,1500.0
2014-12-04 10:20:00,32.6,32.61,32.5,32.5,3400.0,32.6,32.61,32.5,32.5,3400.0
2014-12-04 10:25:00,32.45,32.57,32.45,32.57,600.0,32.45,32.57,32.45,32.57,600.0
2014-12-04 10:30:00,32.52,32.52,32.48,32.5,600.0,32.52,32.52,32.48,32.5,600.0
2014-12-04 10:35:00,32.47,32.5,32.47,32.47,500.0,32.47,32.5,32.47,32.47,500.0
2014-12-04 10:40:00,32.55,32.67,32.55,32.66,600.0,32.55,32.67,32.55,32.66,600.0
2014-12-04 10:45:00,32.6,32.66,32.6,32.66,200.0,32.6,32.66,32.6,32.66,200.0
2014-12-04 10:50:00,32.65,32.65,32.6,32.6,200.0,32.65,32.65,32.6,32.6,200.0
2014-12-04 10:55:00,32.55,32.55,32.55,32.55,200.0,32.55,32.55,32.55,32.55,200.0
2014-12-04 11:00:00,32.66,32.66,32.54,32.6,1100.0,32.66,32.66,32.54,32.6,1100.0
2014-12-04 11:05:00,32.58,32.61,32.58,32.61,700.0,32.58,32.61,32.58,32.61,700.0
2014-12-04 11:10:00,32.61,32.63,32.59,32.6,11100.0,32.61,32.63,32.59,32.6,11100.0
2014-12-04 11:15:00,32.59,32.85,32.47,32.56,5500.0,32.59,32.85,32.47,32.56,5500.0
2014-12-04 11:20:00,32.59,32.59,32.58,32.59,300.0,32.59,32.59,32.58,32.59,300.0
2014-12-04 11:25:00,32.46,32.46,32.46,32.46,200.0,32.46,32.46,32.46,32.46,200.0
2014-12-04 11:30:00,32.56,32.56,32.46,32.46,300.0,32.56,32.56,32.46,32.46,300.0
2014-12-04 11:35:00,32.56,32.57,32.33,32.33,6000.0,32.56,32.57,32.33,32.33,6000.0
2014-12-04 11:40:00,32.43,32.43,32.39,32.42,1800.0,32.43,32.43,32.39,32.42,1800.0
2014-12-04 11:45:00,32.43,32.64,32.43,32.52,3700.0,32.43,32.64,32.43,32.52,3700.0
2014-12-04 11:50:00,32.46,32.49,32.46,32.49,700.0,32.46,32.49,32.46,32.49,700.0
2014-12-04 11:55:00,32.46,32.5,32.43,32.43,700.0,32.46,32.5,32.43,32.43,700.0
2014-12-04 12:00:00,32.42,32.45,32.31,32.45,2100.0,32.42,32.45,32.31,32.45,2100.0
2014-12-04 12:05:00,32.46,32.46,32.46,32.46,500.0,32.46,32.46,32.46,32.46,500.0
2014-12-04 12:10:00,32.44,32.44,32.4,32.4,200.0,32.44,32.44,32.4,32.4,200.0
2014-12-04 12:15:00,32.46,32.46,32.43,32.43,200.0,32.46,32.46,32.43,32.43,200.0
2014-12-04 12:20:00,32.42,32.56,32.42,32.46,400.0,32.42,32.56,32.42,32.46,400.0
2014-12-04 12:25:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2014-12-04 12:30:00,32.57,32.57,32.57,32.57,100.0,32.57,32.57,32.57,32.57,100.0
2014-12-04 12:35:00,32.57,32.57,32.36,32.36,600.0,32.57,32.57,32.36,32.36,600.0
2014-12-04 12:40:00,32.49,32.49,32.48,32.48,1500.0,32.49,32.49,32.48,32.48,1500.0
2014-12-04 12:45:00,32.4,32.41,32.36,32.4,500.0,32.4,32.41,32.36,32.4,500.0
2014-12-04 12:50:00,32.4,32.41,32.37,32.37,500.0,32.4,32.41,32.37,32.37,500.0
2014-12-04 12:55:00,32.42,32.48,32.34,32.46,2400.0,32.42,32.48,32.34,32.46,2400.0
2014-12-04 13:00:00,32.5,32.5,32.44,32.5,1300.0,32.5,32.5,32.44,32.5,1300.0
2014-12-04 13:05:00,32.44,32.5,32.44,32.5,200.0,32.44,32.5,32.44,32.5,200.0
2014-12-04 13:10:00,32.47,32.47,32.47,32.47,200.0,32.47,32.47,32.47,32.47,200.0
2014-12-04 13:15:00,32.49,32.62,32.47,32.55,5100.0,32.49,32.62,32.47,32.55,5100.0
2014-12-04 13:20:00,32.55,32.55,32.44,32.44,1100.0,32.55,32.55,32.44,32.44,1100.0
2014-12-04 13:25:00,32.48,32.51,32.48,32.51,1100.0,32.48,32.51,32.48,32.51,1100.0
2014-12-04 13:30:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2014-12-04 13:35:00,32.56,32.56,32.53,32.53,300.0,32.56,32.56,32.53,32.53,300.0
2014-12-04 13:40:00,32.61,32.61,32.55,32.55,200.0,32.61,32.61,32.55,32.55,200.0
2014-12-04 13:45:00,32.61,32.61,32.49,32.54,400.0,32.61,32.61,32.49,32.54,400.0
2014-12-04 13:50:00,32.54,32.6,32.49,32.6,500.0,32.54,32.6,32.49,32.6,500.0
2014-12-04 13:55:00,32.55,32.55,32.5,32.53,500.0,32.55,32.55,32.5,32.53,500.0
2014-12-04 14:00:00,32.54,32.61,32.53,32.6,3500.0,32.54,32.61,32.53,32.6,3500.0
2014-12-04 14:05:00,32.6,32.66,32.6,32.63,900.0,32.6,32.66,32.6,32.63,900.0
2014-12-04 14:10:00,32.75,32.95,32.75,32.88,1700.0,32.75,32.95,32.75,32.88,1700.0
2014-12-04 14:15:00,32.81,32.81,32.61,32.62,2100.0,32.81,32.81,32.61,32.62,2100.0
2014-12-04 14:20:00,32.69,32.71,32.66,32.71,600.0,32.69,32.71,32.66,32.71,600.0
2014-12-04 14:25:00,32.72,32.99,32.72,32.96,2400.0,32.72,32.99,32.72,32.96,2400.0
2014-12-04 14:30:00,32.89,32.89,32.77,32.77,600.0,32.89,32.89,32.77,32.77,600.0
2014-12-04 14:35:00,32.66,32.76,32.66,32.76,700.0,32.66,32.76,32.66,32.76,700.0
2014-12-04 14:40:00,32.78,32.78,32.78,32.78,100.0,32.78,32.78,32.78,32.78,100.0
2014-12-04 14:45:00,32.85,32.85,32.85,32.85,100.0,32.85,32.85,32.85,32.85,100.0
2014-12-04 14:50:00,32.9,32.9,32.7,32.7,900.0,32.9,32.9,32.7,32.7,900.0
2014-12-04 14:55:00,32.71,32.78,32.71,32.78,200.0,32.71,32.78,32.71,32.78,200.0
2014-12-04 15:00:00,32.81,32.81,32.75,32.75,300.0,32.81,32.81,32.75,32.75,300.0
2014-12-04 15:05:00,32.75,32.85,32.75,32.85,200.0,32.75,32.85,32.75,32.85,200.0
2014-12-04 15:10:00,32.78,32.79,32.7,32.7,2800.0,32.78,32.79,32.7,32.7,2800.0
2014-12-04 15:15:00,32.73,32.73,32.7,32.72,300.0,32.73,32.73,32.7,32.72,300.0
2014-12-04 15:20:00,32.7,32.72,32.7,32.72,700.0,32.7,32.72,32.7,32.72,700.0
2014-12-04 15:25:00,32.73,32.75,32.73,32.73,900.0,32.73,32.75,32.73,32.73,900.0
2014-12-04 15:30:00,32.73,32.73,32.7,32.7,400.0,32.73,32.73,32.7,32.7,400.0
2014-12-04 15:35:00,32.63,32.65,32.6,32.65,400.0,32.63,32.65,32.6,32.65,400.0
2014-12-04 15:40:00,32.57,32.64,32.57,32.58,1900.0,32.57,32.64,32.57,32.58,1900.0
2014-12-04 15:45:00,32.64,32.64,32.6,32.64,1300.0,32.64,32.64,32.6,32.64,1300.0
2014-12-04 15:50:00,32.72,32.81,32.72,32.8,800.0,32.72,32.81,32.72,32.8,800.0
2014-12-04 15:55:00,32.81,32.81,32.64,32.76,1600.0,32.81,32.81,32.64,32.76,1600.0
2014-12-05 09:30:00,32.89,32.89,32.62,32.85,2700.0,32.89,32.89,32.62,32.85,2700.0
2014-12-05 09:35:00,32.61,32.91,32.61,32.85,7700.0,32.61,32.91,32.61,32.85,7700.0
2014-12-05 09:40:00,32.85,32.85,32.85,32.85,0.0,32.85,32.85,32.85,32.85,0.0
2014-12-05 09:45:00,32.69,32.92,32.69,32.89,5100.0,32.69,32.92,32.69,32.89,5100.0
2014-12-05 09:50:00,32.95,32.95,32.85,32.88,2500.0,32.95,32.95,32.85,32.88,2500.0
2014-12-05 09:55:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2014-12-05 10:00:00,32.93,32.94,32.85,32.85,300.0,32.93,32.94,32.85,32.85,300.0
2014-12-05 10:05:00,32.87,32.93,32.84,32.88,10100.0,32.87,32.93,32.84,32.88,10100.0
2014-12-05 10:10:00,32.84,32.9,32.82,32.89,2300.0,32.84,32.9,32.82,32.89,2300.0
2014-12-05 10:15:00,32.88,32.88,32.75,32.75,300.0,32.88,32.88,32.75,32.75,300.0
2014-12-05 10:20:00,32.74,32.74,32.7,32.7,300.0,32.74,32.74,32.7,32.7,300.0
2014-12-05 10:25:00,32.7,32.85,32.7,32.71,600.0,32.7,32.85,32.7,32.71,600.0
2014-12-05 10:30:00,32.7,32.86,32.7,32.86,300.0,32.7,32.86,32.7,32.86,300.0
2014-12-05 10:35:00,32.72,32.86,32.72,32.86,200.0,32.72,32.86,32.72,32.86,200.0
2014-12-05 10:40:00,32.72,32.86,32.72,32.86,200.0,32.72,32.86,32.72,32.86,200.0
2014-12-05 10:45:00,32.86,32.86,32.86,32.86,100.0,32.86,32.86,32.86,32.86,100.0
2014-12-05 10:50:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2014-12-05 10:55:00,32.86,32.86,32.86,32.86,300.0,32.86,32.86,32.86,32.86,300.0
2014-12-05 11:00:00,32.81,32.86,32.81,32.86,300.0,32.81,32.86,32.81,32.86,300.0
2014-12-05 11:05:00,32.86,32.86,32.75,32.83,400.0,32.86,32.86,32.75,32.83,400.0
2014-12-05 11:10:00,32.81,32.9,32.81,32.9,300.0,32.81,32.9,32.81,32.9,300.0
2014-12-05 11:15:00,32.9,32.9,32.77,32.77,700.0,32.9,32.9,32.77,32.77,700.0
2014-12-05 11:20:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2014-12-05 11:25:00,32.9,33.06,32.77,32.97,8400.0,32.9,33.06,32.77,32.97,8400.0
2014-12-05 11:30:00,32.97,32.97,32.97,32.97,0.0,32.97,32.97,32.97,32.97,0.0
2014-12-05 11:35:00,33.02,33.1,33.01,33.05,1100.0,33.02,33.1,33.01,33.05,1100.0
2014-12-05 11:40:00,33.01,33.06,33.0,33.05,300.0,33.01,33.06,33.0,33.05,300.0
2014-12-05 11:45:00,33.09,33.09,33.0,33.0,500.0,33.09,33.09,33.0,33.0,500.0
2014-12-05 11:50:00,33.04,33.04,32.9,32.94,1300.0,33.04,33.04,32.9,32.94,1300.0
2014-12-05 11:55:00,32.94,32.95,32.94,32.95,200.0,32.94,32.95,32.94,32.95,200.0
2014-12-05 12:00:00,33.03,33.03,33.03,33.03,100.0,33.03,33.03,33.03,33.03,100.0
2014-12-05 12:05:00,33.02,33.02,32.94,33.02,400.0,33.02,33.02,32.94,33.02,400.0
2014-12-05 12:10:00,32.94,33.03,32.94,33.03,200.0,32.94,33.03,32.94,33.03,200.0
2014-12-05 12:15:00,33.03,33.07,33.02,33.07,1300.0,33.03,33.07,33.02,33.07,1300.0
2014-12-05 12:20:00,33.05,33.05,33.03,33.03,400.0,33.05,33.05,33.03,33.03,400.0
2014-12-05 12:25:00,33.04,33.05,33.02,33.03,500.0,33.04,33.05,33.02,33.03,500.0
2014-12-05 12:30:00,33.07,33.07,33.05,33.05,200.0,33.07,33.07,33.05,33.05,200.0
2014-12-05 12:35:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2014-12-05 12:40:00,33.05,33.07,33.03,33.07,500.0,33.05,33.07,33.03,33.07,500.0
2014-12-05 12:45:00,33.07,33.07,33.05,33.07,300.0,33.07,33.07,33.05,33.07,300.0
2014-12-05 12:50:00,33.07,33.07,33.07,33.07,0.0,33.07,33.07,33.07,33.07,0.0
2014-12-05 12:55:00,33.07,33.07,33.04,33.07,600.0,33.07,33.07,33.04,33.07,600.0
2014-12-05 13:00:00,33.07,33.07,33.07,33.07,0.0,33.07,33.07,33.07,33.07,0.0
2014-12-05 13:05:00,33.04,33.07,33.04,33.07,300.0,33.04,33.07,33.04,33.07,300.0
2014-12-05 13:10:00,33.07,33.07,33.04,33.04,300.0,33.07,33.07,33.04,33.04,300.0
2014-12-05 13:15:00,32.96,33.08,32.96,33.05,700.0,32.96,33.08,32.96,33.05,700.0
2014-12-05 13:20:00,32.96,33.07,32.96,33.07,400.0,32.96,33.07,32.96,33.07,400.0
2014-12-05 13:25:00,33.07,33.07,33.07,33.07,0.0,33.07,33.07,33.07,33.07,0.0
2014-12-05 13:30:00,33.07,33.07,33.07,33.07,100.0,33.07,33.07,33.07,33.07,100.0
2014-12-05 13:35:00,33.05,33.05,33.05,33.05,200.0,33.05,33.05,33.05,33.05,200.0
2014-12-05 13:40:00,33.07,33.07,33.07,33.07,100.0,33.07,33.07,33.07,33.07,100.0
2014-12-05 13:45:00,33.07,33.07,33.05,33.05,300.0,33.07,33.07,33.05,33.05,300.0
2014-12-05 13:50:00,33.07,33.07,33.05,33.05,200.0,33.07,33.07,33.05,33.05,200.0
2014-12-05 13:55:00,33.05,33.06,33.05,33.05,500.0,33.05,33.06,33.05,33.05,500.0
2014-12-05 14:00:00,33.05,33.05,33.04,33.05,200.0,33.05,33.05,33.04,33.05,200.0
2014-12-05 14:05:00,33.03,33.05,32.99,33.05,900.0,33.03,33.05,32.99,33.05,900.0
2014-12-05 14:10:00,33.05,33.05,33.05,33.05,1000.0,33.05,33.05,33.05,33.05,1000.0
2014-12-05 14:15:00,33.05,33.05,33.01,33.01,400.0,33.05,33.05,33.01,33.01,400.0
2014-12-05 14:20:00,32.99,33.05,32.99,33.05,700.0,32.99,33.05,32.99,33.05,700.0
2014-12-05 14:25:00,33.06,33.06,33.06,33.06,500.0,33.06,33.06,33.06,33.06,500.0
2014-12-05 14:30:00,33.06,33.06,33.03,33.06,800.0,33.06,33.06,33.03,33.06,800.0
2014-12-05 14:35:00,33.06,33.06,33.02,33.05,1800.0,33.06,33.06,33.02,33.05,1800.0
2014-12-05 14:40:00,33.05,33.05,33.05,33.05,100.0,33.05,33.05,33.05,33.05,100.0
2014-12-05 14:45:00,33.0,33.05,33.0,33.05,400.0,33.0,33.05,33.0,33.05,400.0
2014-12-05 14:50:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2014-12-05 14:55:00,33.05,33.16,33.05,33.16,1800.0,33.05,33.16,33.05,33.16,1800.0
2014-12-05 15:00:00,33.17,33.36,33.1,33.29,2400.0,33.17,33.36,33.1,33.29,2400.0
2014-12-05 15:05:00,33.44,33.44,33.3,33.3,800.0,33.44,33.44,33.3,33.3,800.0
2014-12-05 15:10:00,33.27,33.27,33.16,33.16,200.0,33.27,33.27,33.16,33.16,200.0
2014-12-05 15:15:00,33.17,33.32,33.17,33.32,200.0,33.17,33.32,33.17,33.32,200.0
2014-12-05 15:20:00,33.2,33.29,33.2,33.29,200.0,33.2,33.29,33.2,33.29,200.0
2014-12-05 15:25:00,33.3,33.3,33.26,33.29,1000.0,33.3,33.3,33.26,33.29,1000.0
2014-12-05 15:30:00,33.23,33.3,33.23,33.3,600.0,33.23,33.3,33.23,33.3,600.0
2014-12-05 15:35:00,33.3,33.31,33.3,33.31,1100.0,33.3,33.31,33.3,33.31,1100.0
2014-12-05 15:40:00,33.45,33.45,33.36,33.36,1000.0,33.45,33.45,33.36,33.36,1000.0
2014-12-05 15:45:00,33.31,33.31,33.31,33.31,300.0,33.31,33.31,33.31,33.31,300.0
2014-12-05 15:50:00,33.31,33.31,33.24,33.3,900.0,33.31,33.31,33.24,33.3,900.0
2014-12-05 15:55:00,33.3,33.4,33.29,33.32,6000.0,33.3,33.4,33.29,33.32,6000.0
2014-12-08 09:30:00,33.03,33.18,33.03,33.18,800.0,33.03,33.18,33.03,33.18,800.0
2014-12-08 09:35:00,33.38,33.38,33.38,33.38,100.0,33.38,33.38,33.38,33.38,100.0
2014-12-08 09:40:00,33.63,33.85,33.62,33.72,700.0,33.63,33.85,33.62,33.72,700.0
2014-12-08 09:45:00,33.72,33.72,33.72,33.72,0.0,33.72,33.72,33.72,33.72,0.0
2014-12-08 09:50:00,33.72,33.81,33.57,33.58,6700.0,33.72,33.81,33.57,33.58,6700.0
2014-12-08 09:55:00,33.57,33.79,33.57,33.62,2900.0,33.57,33.79,33.57,33.62,2900.0
2014-12-08 10:00:00,33.75,33.87,33.75,33.76,600.0,33.75,33.87,33.75,33.76,600.0
2014-12-08 10:05:00,33.8,33.81,33.73,33.75,800.0,33.8,33.81,33.73,33.75,800.0
2014-12-08 10:10:00,33.8,33.85,33.8,33.81,2100.0,33.8,33.85,33.8,33.81,2100.0
2014-12-08 10:15:00,33.8,33.82,33.8,33.82,300.0,33.8,33.82,33.8,33.82,300.0
2014-12-08 10:20:00,33.83,33.84,33.79,33.8,1900.0,33.83,33.84,33.79,33.8,1900.0
2014-12-08 10:25:00,33.8,33.8,33.8,33.8,200.0,33.8,33.8,33.8,33.8,200.0
2014-12-08 10:30:00,33.8,33.8,33.72,33.73,2400.0,33.8,33.8,33.72,33.73,2400.0
2014-12-08 10:35:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2014-12-08 10:40:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2014-12-08 10:45:00,33.78,33.84,33.76,33.79,4400.0,33.78,33.84,33.76,33.79,4400.0
2014-12-08 10:50:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2014-12-08 10:55:00,33.74,33.79,33.74,33.79,200.0,33.74,33.79,33.74,33.79,200.0
2014-12-08 11:00:00,33.79,33.83,33.78,33.83,2600.0,33.79,33.83,33.78,33.83,2600.0
2014-12-08 11:05:00,33.8,33.8,33.71,33.71,200.0,33.8,33.8,33.71,33.71,200.0
2014-12-08 11:10:00,33.79,33.81,33.79,33.81,1600.0,33.79,33.81,33.79,33.81,1600.0
2014-12-08 11:15:00,33.88,33.91,33.87,33.91,300.0,33.88,33.91,33.87,33.91,300.0
2014-12-08 11:20:00,33.99,34.01,33.84,34.01,2200.0,33.99,34.01,33.84,34.01,2200.0
2014-12-08 11:25:00,33.85,33.93,33.8,33.8,1000.0,33.85,33.93,33.8,33.8,1000.0
2014-12-08 11:30:00,33.77,33.77,33.7,33.75,800.0,33.77,33.77,33.7,33.75,800.0
2014-12-08 11:35:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2014-12-08 11:40:00,33.71,33.75,33.7,33.74,1400.0,33.71,33.75,33.7,33.74,1400.0
2014-12-08 11:45:00,33.74,33.74,33.74,33.74,0.0,33.74,33.74,33.74,33.74,0.0
2014-12-08 11:50:00,33.75,33.75,33.74,33.75,300.0,33.75,33.75,33.74,33.75,300.0
2014-12-08 11:55:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2014-12-08 12:00:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2014-12-08 12:05:00,33.76,33.76,33.76,33.76,100.0,33.76,33.76,33.76,33.76,100.0
2014-12-08 12:10:00,33.76,33.76,33.72,33.75,400.0,33.76,33.76,33.72,33.75,400.0
2014-12-08 12:15:00,33.72,33.72,33.68,33.68,3100.0,33.72,33.72,33.68,33.68,3100.0
2014-12-08 12:20:00,33.63,33.63,33.6,33.6,400.0,33.63,33.63,33.6,33.6,400.0
2014-12-08 12:25:00,33.6,33.63,33.6,33.6,1400.0,33.6,33.63,33.6,33.6,1400.0
2014-12-08 12:30:00,33.6,33.66,33.6,33.66,1400.0,33.6,33.66,33.6,33.66,1400.0
2014-12-08 12:35:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2014-12-08 12:40:00,33.68,33.75,33.68,33.75,400.0,33.68,33.75,33.68,33.75,400.0
2014-12-08 12:45:00,33.67,33.74,33.67,33.74,200.0,33.67,33.74,33.67,33.74,200.0
2014-12-08 12:50:00,33.74,33.83,33.74,33.83,2000.0,33.74,33.83,33.74,33.83,2000.0
2014-12-08 12:55:00,33.82,33.83,33.77,33.77,7000.0,33.82,33.83,33.77,33.77,7000.0
2014-12-08 13:00:00,33.83,33.83,33.77,33.8,600.0,33.83,33.83,33.77,33.8,600.0
2014-12-08 13:05:00,33.76,33.8,33.76,33.76,900.0,33.76,33.8,33.76,33.76,900.0
2014-12-08 13:10:00,33.79,33.79,33.73,33.73,200.0,33.79,33.79,33.73,33.73,200.0
2014-12-08 13:15:00,33.71,33.71,33.69,33.69,200.0,33.71,33.71,33.69,33.69,200.0
2014-12-08 13:20:00,33.73,33.74,33.6,33.61,1100.0,33.73,33.74,33.6,33.61,1100.0
2014-12-08 13:25:00,33.61,33.61,33.61,33.61,100.0,33.61,33.61,33.61,33.61,100.0
2014-12-08 13:30:00,33.61,33.64,33.6,33.64,900.0,33.61,33.64,33.6,33.64,900.0
2014-12-08 13:35:00,33.6,33.64,33.6,33.6,1300.0,33.6,33.64,33.6,33.6,1300.0
2014-12-08 13:40:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2014-12-08 13:45:00,33.6,33.67,33.6,33.67,2000.0,33.6,33.67,33.6,33.67,2000.0
2014-12-08 13:50:00,33.7,33.7,33.7,33.7,100.0,33.7,33.7,33.7,33.7,100.0
2014-12-08 13:55:00,33.69,33.69,33.69,33.69,200.0,33.69,33.69,33.69,33.69,200.0
2014-12-08 14:00:00,33.6,33.72,33.6,33.69,3700.0,33.6,33.72,33.6,33.69,3700.0
2014-12-08 14:05:00,33.68,33.69,33.62,33.62,200.0,33.68,33.69,33.62,33.62,200.0
2014-12-08 14:10:00,33.63,33.64,33.6,33.6,1400.0,33.63,33.64,33.6,33.6,1400.0
2014-12-08 14:15:00,33.6,33.63,33.6,33.62,1200.0,33.6,33.63,33.6,33.62,1200.0
2014-12-08 14:20:00,33.64,33.82,33.6,33.79,4900.0,33.64,33.82,33.6,33.79,4900.0
2014-12-08 14:25:00,33.77,33.79,33.77,33.79,200.0,33.77,33.79,33.77,33.79,200.0
2014-12-08 14:30:00,33.73,33.78,33.73,33.78,300.0,33.73,33.78,33.73,33.78,300.0
2014-12-08 14:35:00,33.8,33.8,33.8,33.8,500.0,33.8,33.8,33.8,33.8,500.0
2014-12-08 14:40:00,33.82,33.86,33.8,33.86,7600.0,33.82,33.86,33.8,33.86,7600.0
2014-12-08 14:45:00,33.81,33.81,33.79,33.79,700.0,33.81,33.81,33.79,33.79,700.0
2014-12-08 14:50:00,33.8,33.8,33.69,33.73,700.0,33.8,33.8,33.69,33.73,700.0
2014-12-08 14:55:00,33.66,34.14,33.66,34.0,4300.0,33.66,34.14,33.66,34.0,4300.0
2014-12-08 15:00:00,34.0,34.0,33.87,33.9,600.0,34.0,34.0,33.87,33.9,600.0
2014-12-08 15:05:00,33.84,33.95,33.84,33.93,2800.0,33.84,33.95,33.84,33.93,2800.0
2014-12-08 15:10:00,33.85,33.95,33.85,33.89,2800.0,33.85,33.95,33.85,33.89,2800.0
2014-12-08 15:15:00,33.76,33.89,33.76,33.82,900.0,33.76,33.89,33.76,33.82,900.0
2014-12-08 15:20:00,33.76,33.88,33.76,33.88,800.0,33.76,33.88,33.76,33.88,800.0
2014-12-08 15:25:00,33.8,33.87,33.8,33.87,200.0,33.8,33.87,33.8,33.87,200.0
2014-12-08 15:30:00,33.88,33.93,33.88,33.93,500.0,33.88,33.93,33.88,33.93,500.0
2014-12-08 15:35:00,33.98,33.98,33.97,33.98,300.0,33.98,33.98,33.97,33.98,300.0
2014-12-08 15:40:00,33.99,34.0,33.94,33.96,1100.0,33.99,34.0,33.94,33.96,1100.0
2014-12-08 15:45:00,33.96,33.96,33.96,33.96,100.0,33.96,33.96,33.96,33.96,100.0
2014-12-08 15:50:00,33.96,34.01,33.92,33.99,2500.0,33.96,34.01,33.92,33.99,2500.0
2014-12-08 15:55:00,34.0,34.07,33.91,33.97,4700.0,34.0,34.07,33.91,33.97,4700.0
2014-12-09 09:35:00,33.25,33.4,33.11,33.11,7000.0,33.25,33.4,33.11,33.11,7000.0
2014-12-09 09:40:00,33.34,33.38,33.07,33.09,2200.0,33.34,33.38,33.07,33.09,2200.0
2014-12-09 09:45:00,33.22,33.22,33.08,33.08,300.0,33.22,33.22,33.08,33.08,300.0
2014-12-09 09:50:00,33.25,33.36,33.11,33.36,600.0,33.25,33.36,33.11,33.36,600.0
2014-12-09 09:55:00,33.37,33.72,33.36,33.72,900.0,33.37,33.72,33.36,33.72,900.0
2014-12-09 10:00:00,33.6,34.11,33.49,34.1,2500.0,33.6,34.11,33.49,34.1,2500.0
2014-12-09 10:05:00,34.22,34.38,33.77,33.99,5000.0,34.22,34.38,33.77,33.99,5000.0
2014-12-09 10:10:00,34.05,34.05,34.05,34.05,100.0,34.05,34.05,34.05,34.05,100.0
2014-12-09 10:15:00,34.05,34.05,33.93,34.0,400.0,34.05,34.05,33.93,34.0,400.0
2014-12-09 10:20:00,34.02,34.06,34.02,34.06,300.0,34.02,34.06,34.02,34.06,300.0
2014-12-09 10:25:00,34.06,34.28,33.95,34.11,2700.0,34.06,34.28,33.95,34.11,2700.0
2014-12-09 10:30:00,34.08,34.33,33.96,34.04,4800.0,34.08,34.33,33.96,34.04,4800.0
2014-12-09 10:35:00,34.26,34.34,34.0,34.17,1500.0,34.26,34.34,34.0,34.17,1500.0
2014-12-09 10:40:00,34.0,34.19,34.0,34.17,800.0,34.0,34.19,34.0,34.17,800.0
2014-12-09 10:45:00,33.93,34.28,33.89,34.08,1700.0,33.93,34.28,33.89,34.08,1700.0
2014-12-09 10:50:00,34.19,34.22,33.97,33.98,1800.0,34.19,34.22,33.97,33.98,1800.0
2014-12-09 10:55:00,34.14,34.23,34.01,34.23,1300.0,34.14,34.23,34.01,34.23,1300.0
2014-12-09 11:00:00,34.3,34.55,34.3,34.54,800.0,34.3,34.55,34.3,34.54,800.0
2014-12-09 11:05:00,34.54,34.88,34.54,34.67,2400.0,34.54,34.88,34.54,34.67,2400.0
2014-12-09 11:10:00,34.53,34.53,34.53,34.53,100.0,34.53,34.53,34.53,34.53,100.0
2014-12-09 11:15:00,34.66,34.66,34.65,34.66,100.0,34.66,34.66,34.65,34.66,100.0
2014-12-09 11:20:00,34.75,34.75,34.51,34.51,1300.0,34.75,34.75,34.51,34.51,1300.0
2014-12-09 11:25:00,34.51,34.51,34.24,34.24,600.0,34.51,34.51,34.24,34.24,600.0
2014-12-09 11:30:00,34.23,34.44,34.18,34.44,1900.0,34.23,34.44,34.18,34.44,1900.0
2014-12-09 11:35:00,34.46,34.49,34.45,34.46,300.0,34.46,34.49,34.45,34.46,300.0
2014-12-09 11:40:00,34.3,34.47,34.3,34.3,300.0,34.3,34.47,34.3,34.3,300.0
2014-12-09 11:45:00,34.31,34.43,34.31,34.43,200.0,34.31,34.43,34.31,34.43,200.0
2014-12-09 11:50:00,34.45,34.45,34.28,34.28,200.0,34.45,34.45,34.28,34.28,200.0
2014-12-09 11:55:00,34.42,34.65,34.41,34.47,1700.0,34.42,34.65,34.41,34.47,1700.0
2014-12-09 12:00:00,34.65,34.73,34.65,34.73,500.0,34.65,34.73,34.65,34.73,500.0
2014-12-09 12:05:00,34.65,34.73,34.64,34.65,4300.0,34.65,34.73,34.64,34.65,4300.0
2014-12-09 12:10:00,34.68,34.7,34.6,34.65,4300.0,34.68,34.7,34.6,34.65,4300.0
2014-12-09 12:15:00,34.6,34.61,34.49,34.49,1700.0,34.6,34.61,34.49,34.49,1700.0
2014-12-09 12:20:00,34.44,34.74,34.34,34.62,4100.0,34.44,34.74,34.34,34.62,4100.0
2014-12-09 12:25:00,34.6,34.65,34.5,34.53,3200.0,34.6,34.65,34.5,34.53,3200.0
2014-12-09 12:30:00,34.57,34.65,34.44,34.6,1700.0,34.57,34.65,34.44,34.6,1700.0
2014-12-09 12:35:00,34.46,34.82,34.45,34.65,5900.0,34.46,34.82,34.45,34.65,5900.0
2014-12-09 12:40:00,34.58,34.66,34.57,34.65,1300.0,34.58,34.66,34.57,34.65,1300.0
2014-12-09 12:45:00,34.65,34.68,34.6,34.67,1300.0,34.65,34.68,34.6,34.67,1300.0
2014-12-09 12:50:00,34.6,34.61,34.36,34.6,2600.0,34.6,34.61,34.36,34.6,2600.0
2014-12-09 12:55:00,34.63,34.65,34.63,34.65,200.0,34.63,34.65,34.63,34.65,200.0
2014-12-09 13:00:00,34.62,34.62,34.62,34.62,200.0,34.62,34.62,34.62,34.62,200.0
2014-12-09 13:05:00,34.61,34.61,34.56,34.56,900.0,34.61,34.61,34.56,34.56,900.0
2014-12-09 13:10:00,34.42,34.56,34.42,34.56,800.0,34.42,34.56,34.42,34.56,800.0
2014-12-09 13:15:00,34.56,34.65,34.56,34.65,300.0,34.56,34.65,34.56,34.65,300.0
2014-12-09 13:20:00,34.55,34.66,34.55,34.59,300.0,34.55,34.66,34.55,34.59,300.0
2014-12-09 13:25:00,34.69,34.69,34.69,34.69,100.0,34.69,34.69,34.69,34.69,100.0
2014-12-09 13:30:00,34.65,34.69,34.57,34.65,700.0,34.65,34.69,34.57,34.65,700.0
2014-12-09 13:35:00,34.65,34.65,34.56,34.56,200.0,34.65,34.65,34.56,34.56,200.0
2014-12-09 13:40:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2014-12-09 13:45:00,34.68,34.68,34.64,34.64,300.0,34.68,34.68,34.64,34.64,300.0
2014-12-09 13:50:00,34.65,34.65,34.65,34.65,600.0,34.65,34.65,34.65,34.65,600.0
2014-12-09 13:55:00,34.68,34.68,34.65,34.65,300.0,34.68,34.68,34.65,34.65,300.0
2014-12-09 14:00:00,34.66,34.66,34.6,34.6,300.0,34.66,34.66,34.6,34.6,300.0
2014-12-09 14:05:00,34.64,34.64,34.6,34.64,300.0,34.64,34.64,34.6,34.64,300.0
2014-12-09 14:10:00,34.67,34.68,34.56,34.61,3000.0,34.67,34.68,34.56,34.61,3000.0
2014-12-09 14:15:00,34.62,34.72,34.31,34.4,5300.0,34.62,34.72,34.31,34.4,5300.0
2014-12-09 14:20:00,34.3,34.34,34.0,34.2,1800.0,34.3,34.34,34.0,34.2,1800.0
2014-12-09 14:25:00,34.2,34.29,34.2,34.28,700.0,34.2,34.29,34.2,34.28,700.0
2014-12-09 14:30:00,34.29,34.48,34.2,34.21,1500.0,34.29,34.48,34.2,34.21,1500.0
2014-12-09 14:35:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2014-12-09 14:40:00,34.27,34.3,34.27,34.3,200.0,34.27,34.3,34.27,34.3,200.0
2014-12-09 14:45:00,34.27,34.27,34.26,34.26,200.0,34.27,34.27,34.26,34.26,200.0
2014-12-09 14:50:00,34.26,34.42,34.26,34.34,2100.0,34.26,34.42,34.26,34.34,2100.0
2014-12-09 14:55:00,34.48,34.48,34.39,34.39,500.0,34.48,34.48,34.39,34.39,500.0
2014-12-09 15:00:00,34.44,34.44,34.32,34.39,600.0,34.44,34.44,34.32,34.39,600.0
2014-12-09 15:05:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2014-12-09 15:10:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2014-12-09 15:15:00,34.41,34.41,34.41,34.41,100.0,34.41,34.41,34.41,34.41,100.0
2014-12-09 15:20:00,34.41,34.42,34.39,34.4,400.0,34.41,34.42,34.39,34.4,400.0
2014-12-09 15:25:00,34.39,34.39,34.31,34.32,400.0,34.39,34.39,34.31,34.32,400.0
2014-12-09 15:30:00,34.29,34.29,34.29,34.29,100.0,34.29,34.29,34.29,34.29,100.0
2014-12-09 15:35:00,34.38,34.38,34.3,34.3,200.0,34.38,34.38,34.3,34.3,200.0
2014-12-09 15:40:00,34.38,34.52,34.37,34.52,1000.0,34.38,34.52,34.37,34.52,1000.0
2014-12-09 15:45:00,34.55,34.74,34.54,34.66,1800.0,34.55,34.74,34.54,34.66,1800.0
2014-12-09 15:50:00,34.77,34.77,34.64,34.65,2700.0,34.77,34.77,34.64,34.65,2700.0
2014-12-09 15:55:00,34.65,34.98,34.65,34.81,13000.0,34.65,34.98,34.65,34.81,13000.0
2014-12-10 09:30:00,34.43,35.09,34.43,35.09,500.0,34.43,35.09,34.43,35.09,500.0
2014-12-10 09:35:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2014-12-10 09:40:00,35.08,35.08,35.06,35.07,300.0,35.08,35.08,35.06,35.07,300.0
2014-12-10 09:45:00,35.07,35.07,35.07,35.07,0.0,35.07,35.07,35.07,35.07,0.0
2014-12-10 09:50:00,34.88,34.88,34.88,34.88,100.0,34.88,34.88,34.88,34.88,100.0
2014-12-10 09:55:00,34.99,35.11,34.99,35.11,2000.0,34.99,35.11,34.99,35.11,2000.0
2014-12-10 10:00:00,35.12,35.12,35.1,35.11,400.0,35.12,35.12,35.1,35.11,400.0
2014-12-10 10:05:00,35.11,35.11,35.03,35.03,1000.0,35.11,35.11,35.03,35.03,1000.0
2014-12-10 10:10:00,35.08,35.08,34.85,34.85,2300.0,35.08,35.08,34.85,34.85,2300.0
2014-12-10 10:15:00,35.02,35.03,35.02,35.02,100.0,35.02,35.03,35.02,35.02,100.0
2014-12-10 10:20:00,34.95,35.25,34.95,35.21,4700.0,34.95,35.25,34.95,35.21,4700.0
2014-12-10 10:25:00,35.09,35.17,34.81,34.86,4000.0,35.09,35.17,34.81,34.86,4000.0
2014-12-10 10:30:00,34.55,34.55,34.45,34.46,700.0,34.55,34.55,34.45,34.46,700.0
2014-12-10 10:35:00,34.48,34.73,34.4,34.4,3600.0,34.48,34.73,34.4,34.4,3600.0
2014-12-10 10:40:00,34.45,34.65,34.45,34.63,5300.0,34.45,34.65,34.45,34.63,5300.0
2014-12-10 10:45:00,34.63,34.63,34.63,34.63,0.0,34.63,34.63,34.63,34.63,0.0
2014-12-10 10:50:00,34.51,34.51,34.51,34.51,200.0,34.51,34.51,34.51,34.51,200.0
2014-12-10 10:55:00,34.51,34.59,34.51,34.59,200.0,34.51,34.59,34.51,34.59,200.0
2014-12-10 11:00:00,34.64,34.8,34.51,34.8,3500.0,34.64,34.8,34.51,34.8,3500.0
2014-12-10 11:05:00,34.82,34.82,34.81,34.82,100.0,34.82,34.82,34.81,34.82,100.0
2014-12-10 11:10:00,34.82,34.83,34.8,34.81,500.0,34.82,34.83,34.8,34.81,500.0
2014-12-10 11:15:00,34.68,34.68,34.45,34.45,300.0,34.68,34.68,34.45,34.45,300.0
2014-12-10 11:20:00,34.46,34.46,34.46,34.46,100.0,34.46,34.46,34.46,34.46,100.0
2014-12-10 11:25:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2014-12-10 11:30:00,34.34,34.34,34.34,34.34,400.0,34.34,34.34,34.34,34.34,400.0
2014-12-10 11:35:00,34.3,34.74,34.27,34.74,3500.0,34.3,34.74,34.27,34.74,3500.0
2014-12-10 11:40:00,34.57,34.57,34.55,34.57,400.0,34.57,34.57,34.55,34.57,400.0
2014-12-10 11:45:00,34.45,34.93,34.45,34.93,1300.0,34.45,34.93,34.45,34.93,1300.0
2014-12-10 11:50:00,34.85,35.1,34.57,34.73,3800.0,34.85,35.1,34.57,34.73,3800.0
2014-12-10 11:55:00,34.74,35.04,34.74,35.04,5200.0,34.74,35.04,34.74,35.04,5200.0
2014-12-10 12:00:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2014-12-10 12:05:00,34.92,34.92,34.83,34.9,700.0,34.92,34.92,34.83,34.9,700.0
2014-12-10 12:10:00,34.9,34.9,34.88,34.88,300.0,34.9,34.9,34.88,34.88,300.0
2014-12-10 12:15:00,34.8,34.85,34.74,34.85,1700.0,34.8,34.85,34.74,34.85,1700.0
2014-12-10 12:20:00,34.71,34.79,34.71,34.79,200.0,34.71,34.79,34.71,34.79,200.0
2014-12-10 12:25:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2014-12-10 12:30:00,34.71,34.87,34.71,34.87,1600.0,34.71,34.87,34.71,34.87,1600.0
2014-12-10 12:35:00,34.8,34.8,34.8,34.8,100.0,34.8,34.8,34.8,34.8,100.0
2014-12-10 12:40:00,34.8,34.88,34.8,34.88,200.0,34.8,34.88,34.8,34.88,200.0
2014-12-10 12:45:00,34.81,34.88,34.8,34.82,800.0,34.81,34.88,34.8,34.82,800.0
2014-12-10 12:50:00,34.86,34.86,34.83,34.83,200.0,34.86,34.86,34.83,34.83,200.0
2014-12-10 12:55:00,34.8,34.83,34.78,34.8,4600.0,34.8,34.83,34.78,34.8,4600.0
2014-12-10 13:00:00,34.8,34.83,34.8,34.82,400.0,34.8,34.83,34.8,34.82,400.0
2014-12-10 13:05:00,34.79,34.79,34.79,34.79,100.0,34.79,34.79,34.79,34.79,100.0
2014-12-10 13:10:00,34.79,34.79,34.79,34.79,100.0,34.79,34.79,34.79,34.79,100.0
2014-12-10 13:15:00,34.8,34.8,34.8,34.8,100.0,34.8,34.8,34.8,34.8,100.0
2014-12-10 13:20:00,34.84,34.85,34.78,34.78,500.0,34.84,34.85,34.78,34.78,500.0
2014-12-10 13:25:00,34.78,34.83,34.28,34.49,3000.0,34.78,34.83,34.28,34.49,3000.0
2014-12-10 13:30:00,34.5,34.5,34.5,34.5,100.0,34.5,34.5,34.5,34.5,100.0
2014-12-10 13:35:00,34.49,34.49,34.35,34.35,600.0,34.49,34.49,34.35,34.35,600.0
2014-12-10 13:40:00,34.4,34.4,34.22,34.22,200.0,34.4,34.4,34.22,34.22,200.0
2014-12-10 13:45:00,34.21,34.33,34.21,34.33,200.0,34.21,34.33,34.21,34.33,200.0
2014-12-10 13:50:00,34.21,34.24,34.21,34.24,300.0,34.21,34.24,34.21,34.24,300.0
2014-12-10 13:55:00,34.24,34.31,34.12,34.12,1400.0,34.24,34.31,34.12,34.12,1400.0
2014-12-10 14:00:00,34.07,34.09,34.0,34.0,600.0,34.07,34.09,34.0,34.0,600.0
2014-12-10 14:05:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2014-12-10 14:10:00,34.0,34.0,34.0,34.0,500.0,34.0,34.0,34.0,34.0,500.0
2014-12-10 14:15:00,33.97,33.97,33.81,33.97,1700.0,33.97,33.97,33.81,33.97,1700.0
2014-12-10 14:20:00,33.97,33.97,33.97,33.97,0.0,33.97,33.97,33.97,33.97,0.0
2014-12-10 14:25:00,34.17,34.23,34.17,34.23,200.0,34.17,34.23,34.17,34.23,200.0
2014-12-10 14:30:00,34.21,34.23,34.03,34.17,1700.0,34.21,34.23,34.03,34.17,1700.0
2014-12-10 14:35:00,34.09,34.09,34.08,34.09,100.0,34.09,34.09,34.08,34.09,100.0
2014-12-10 14:40:00,34.08,34.14,34.08,34.14,1400.0,34.08,34.14,34.08,34.14,1400.0
2014-12-10 14:45:00,34.16,34.39,34.16,34.39,2900.0,34.16,34.39,34.16,34.39,2900.0
2014-12-10 14:50:00,34.28,34.43,34.1,34.22,5800.0,34.28,34.43,34.1,34.22,5800.0
2014-12-10 14:55:00,34.22,34.22,34.22,34.22,300.0,34.22,34.22,34.22,34.22,300.0
2014-12-10 15:00:00,34.22,34.22,34.04,34.13,700.0,34.22,34.22,34.04,34.13,700.0
2014-12-10 15:05:00,34.03,34.21,34.03,34.19,1300.0,34.03,34.21,34.03,34.19,1300.0
2014-12-10 15:10:00,34.19,34.19,34.14,34.17,600.0,34.19,34.19,34.14,34.17,600.0
2014-12-10 15:15:00,34.12,34.12,34.01,34.01,400.0,34.12,34.12,34.01,34.01,400.0
2014-12-10 15:20:00,34.06,34.06,34.01,34.01,200.0,34.06,34.06,34.01,34.01,200.0
2014-12-10 15:25:00,34.0,34.0,34.0,34.0,500.0,34.0,34.0,34.0,34.0,500.0
2014-12-10 15:30:00,34.0,34.05,34.0,34.05,600.0,34.0,34.05,34.0,34.05,600.0
2014-12-10 15:35:00,34.07,34.12,34.07,34.12,300.0,34.07,34.12,34.07,34.12,300.0
2014-12-10 15:40:00,34.1,34.13,34.1,34.13,800.0,34.1,34.13,34.1,34.13,800.0
2014-12-10 15:45:00,34.1,34.13,34.1,34.12,1000.0,34.1,34.13,34.1,34.12,1000.0
2014-12-10 15:50:00,34.12,34.26,34.08,34.17,3900.0,34.12,34.26,34.08,34.17,3900.0
2014-12-10 15:55:00,34.17,34.2,34.13,34.16,1900.0,34.17,34.2,34.13,34.16,1900.0
2014-12-11 09:30:00,34.56,34.56,34.56,34.56,300.0,34.56,34.56,34.56,34.56,300.0
2014-12-11 09:35:00,34.83,34.83,34.37,34.37,200.0,34.83,34.83,34.37,34.37,200.0
2014-12-11 09:40:00,34.85,34.85,34.67,34.67,200.0,34.85,34.85,34.67,34.67,200.0
2014-12-11 09:45:00,34.49,34.78,34.48,34.71,5300.0,34.49,34.78,34.48,34.71,5300.0
2014-12-11 09:50:00,34.8,35.15,34.8,35.15,700.0,34.8,35.15,34.8,35.15,700.0
2014-12-11 09:55:00,35.1,35.26,35.08,35.16,700.0,35.1,35.26,35.08,35.16,700.0
2014-12-11 10:00:00,35.12,35.12,34.8,34.8,400.0,35.12,35.12,34.8,34.8,400.0
2014-12-11 10:05:00,34.9,34.99,34.85,34.85,1200.0,34.9,34.99,34.85,34.85,1200.0
2014-12-11 10:10:00,35.04,35.04,35.01,35.01,200.0,35.04,35.04,35.01,35.01,200.0
2014-12-11 10:15:00,35.03,35.03,34.94,34.98,1100.0,35.03,35.03,34.94,34.98,1100.0
2014-12-11 10:20:00,35.04,35.19,35.0,35.0,6700.0,35.04,35.19,35.0,35.0,6700.0
2014-12-11 10:25:00,35.05,35.05,34.85,34.88,1500.0,35.05,35.05,34.85,34.88,1500.0
2014-12-11 10:30:00,34.76,34.89,34.71,34.71,2000.0,34.76,34.89,34.71,34.71,2000.0
2014-12-11 10:35:00,34.73,34.73,34.56,34.56,200.0,34.73,34.73,34.56,34.56,200.0
2014-12-11 10:40:00,34.45,34.47,34.45,34.46,300.0,34.45,34.47,34.45,34.46,300.0
2014-12-11 10:45:00,34.42,34.45,34.42,34.44,300.0,34.42,34.45,34.42,34.44,300.0
2014-12-11 10:50:00,34.44,34.44,34.16,34.16,600.0,34.44,34.44,34.16,34.16,600.0
2014-12-11 10:55:00,34.35,34.35,34.24,34.25,300.0,34.35,34.35,34.24,34.25,300.0
2014-12-11 11:00:00,34.25,34.25,34.24,34.25,100.0,34.25,34.25,34.24,34.25,100.0
2014-12-11 11:05:00,34.3,34.67,34.28,34.66,1500.0,34.3,34.67,34.28,34.66,1500.0
2014-12-11 11:10:00,34.58,34.58,34.5,34.5,1400.0,34.58,34.58,34.5,34.5,1400.0
2014-12-11 11:15:00,34.39,34.49,34.39,34.49,300.0,34.39,34.49,34.39,34.49,300.0
2014-12-11 11:20:00,34.42,34.46,34.42,34.45,600.0,34.42,34.46,34.42,34.45,600.0
2014-12-11 11:25:00,34.44,34.44,34.23,34.27,1200.0,34.44,34.44,34.23,34.27,1200.0
2014-12-11 11:30:00,34.17,34.17,34.17,34.17,100.0,34.17,34.17,34.17,34.17,100.0
2014-12-11 11:35:00,34.12,34.21,34.12,34.21,200.0,34.12,34.21,34.12,34.21,200.0
2014-12-11 11:40:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2014-12-11 11:45:00,34.29,34.29,34.28,34.29,100.0,34.29,34.29,34.28,34.29,100.0
2014-12-11 11:50:00,34.2,34.23,34.2,34.23,300.0,34.2,34.23,34.2,34.23,300.0
2014-12-11 11:55:00,34.27,34.27,34.05,34.05,2400.0,34.27,34.27,34.05,34.05,2400.0
2014-12-11 12:00:00,34.13,34.13,34.13,34.13,200.0,34.13,34.13,34.13,34.13,200.0
2014-12-11 12:05:00,34.04,34.04,33.95,34.01,1100.0,34.04,34.04,33.95,34.01,1100.0
2014-12-11 12:10:00,34.04,34.09,34.01,34.08,2500.0,34.04,34.09,34.01,34.08,2500.0
2014-12-11 12:15:00,34.07,34.07,34.02,34.05,1200.0,34.07,34.07,34.02,34.05,1200.0
2014-12-11 12:20:00,34.07,34.24,34.03,34.24,3700.0,34.07,34.24,34.03,34.24,3700.0
2014-12-11 12:25:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2014-12-11 12:30:00,34.06,34.18,34.06,34.13,800.0,34.06,34.18,34.06,34.13,800.0
2014-12-11 12:35:00,34.13,34.19,34.07,34.13,1800.0,34.13,34.19,34.07,34.13,1800.0
2014-12-11 12:40:00,34.07,34.13,34.07,34.08,800.0,34.07,34.13,34.07,34.08,800.0
2014-12-11 12:45:00,34.0,34.11,34.0,34.08,1200.0,34.0,34.11,34.0,34.08,1200.0
2014-12-11 12:50:00,34.01,34.06,34.01,34.06,200.0,34.01,34.06,34.01,34.06,200.0
2014-12-11 12:55:00,34.07,34.13,34.05,34.05,1000.0,34.07,34.13,34.05,34.05,1000.0
2014-12-11 13:00:00,34.05,34.05,34.05,34.05,0.0,34.05,34.05,34.05,34.05,0.0
2014-12-11 13:05:00,33.87,33.87,33.76,33.76,1200.0,33.87,33.87,33.76,33.76,1200.0
2014-12-11 13:10:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2014-12-11 13:15:00,33.75,33.75,33.57,33.64,1500.0,33.75,33.75,33.57,33.64,1500.0
2014-12-11 13:20:00,33.62,33.62,33.62,33.62,100.0,33.62,33.62,33.62,33.62,100.0
2014-12-11 13:25:00,33.62,33.62,33.6,33.6,500.0,33.62,33.62,33.6,33.6,500.0
2014-12-11 13:30:00,33.56,33.63,33.56,33.63,400.0,33.56,33.63,33.56,33.63,400.0
2014-12-11 13:35:00,33.61,33.61,33.51,33.51,600.0,33.61,33.61,33.51,33.51,600.0
2014-12-11 13:40:00,33.46,33.56,33.46,33.56,700.0,33.46,33.56,33.46,33.56,700.0
2014-12-11 13:45:00,33.53,33.53,33.48,33.48,200.0,33.53,33.53,33.48,33.48,200.0
2014-12-11 13:50:00,33.48,33.48,33.29,33.29,700.0,33.48,33.48,33.29,33.29,700.0
2014-12-11 13:55:00,33.21,33.21,33.19,33.19,700.0,33.21,33.21,33.19,33.19,700.0
2014-12-11 14:00:00,33.24,33.26,33.24,33.26,400.0,33.24,33.26,33.24,33.26,400.0
2014-12-11 14:05:00,33.26,33.26,33.26,33.26,0.0,33.26,33.26,33.26,33.26,0.0
2014-12-11 14:10:00,33.08,33.09,33.08,33.09,500.0,33.08,33.09,33.08,33.09,500.0
2014-12-11 14:15:00,33.24,33.24,33.1,33.21,700.0,33.24,33.24,33.1,33.21,700.0
2014-12-11 14:20:00,33.18,33.18,33.11,33.11,200.0,33.18,33.18,33.11,33.11,200.0
2014-12-11 14:25:00,33.2,33.35,33.2,33.35,1600.0,33.2,33.35,33.2,33.35,1600.0
2014-12-11 14:30:00,33.45,33.58,33.3,33.43,2200.0,33.45,33.58,33.3,33.43,2200.0
2014-12-11 14:35:00,33.45,33.45,33.45,33.45,100.0,33.45,33.45,33.45,33.45,100.0
2014-12-11 14:40:00,33.33,33.33,33.33,33.33,100.0,33.33,33.33,33.33,33.33,100.0
2014-12-11 14:45:00,33.29,33.29,33.2,33.2,500.0,33.29,33.29,33.2,33.2,500.0
2014-12-11 14:50:00,33.26,33.26,33.17,33.17,400.0,33.26,33.26,33.17,33.17,400.0
2014-12-11 14:55:00,33.25,33.25,33.05,33.05,1400.0,33.25,33.25,33.05,33.05,1400.0
2014-12-11 15:00:00,33.19,33.19,33.07,33.13,1200.0,33.19,33.19,33.07,33.13,1200.0
2014-12-11 15:05:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2014-12-11 15:10:00,33.19,33.39,33.18,33.22,2500.0,33.19,33.39,33.18,33.22,2500.0
2014-12-11 15:15:00,33.22,33.22,33.22,33.22,100.0,33.22,33.22,33.22,33.22,100.0
2014-12-11 15:20:00,33.07,33.07,33.0,33.0,300.0,33.07,33.07,33.0,33.0,300.0
2014-12-11 15:25:00,33.01,33.09,33.01,33.01,500.0,33.01,33.09,33.01,33.01,500.0
2014-12-11 15:30:00,33.09,33.17,33.01,33.14,2800.0,33.09,33.17,33.01,33.14,2800.0
2014-12-11 15:35:00,33.17,33.18,33.17,33.18,300.0,33.17,33.18,33.17,33.18,300.0
2014-12-11 15:40:00,33.26,33.41,33.26,33.29,800.0,33.26,33.41,33.26,33.29,800.0
2014-12-11 15:45:00,33.33,33.51,33.33,33.5,4800.0,33.33,33.51,33.33,33.5,4800.0
2014-12-11 15:50:00,33.5,33.58,33.5,33.55,3100.0,33.5,33.58,33.5,33.55,3100.0
2014-12-11 15:55:00,33.52,33.58,33.5,33.52,2700.0,33.52,33.58,33.5,33.52,2700.0
2014-12-12 09:30:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-12 09:35:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-12 09:40:00,33.74,33.74,33.74,33.74,100.0,33.74,33.74,33.74,33.74,100.0
2014-12-12 09:45:00,33.83,33.83,33.83,33.83,100.0,33.83,33.83,33.83,33.83,100.0
2014-12-12 09:50:00,33.76,33.76,33.76,33.76,200.0,33.76,33.76,33.76,33.76,200.0
2014-12-12 09:55:00,33.81,33.81,33.32,33.32,2000.0,33.81,33.81,33.32,33.32,2000.0
2014-12-12 10:00:00,33.44,33.47,32.51,32.51,3300.0,33.44,33.47,32.51,32.51,3300.0
2014-12-12 10:05:00,32.85,32.95,32.62,32.78,2400.0,32.85,32.95,32.62,32.78,2400.0
2014-12-12 10:10:00,32.84,32.96,32.61,32.75,5900.0,32.84,32.96,32.61,32.75,5900.0
2014-12-12 10:15:00,32.75,32.78,32.5,32.5,8300.0,32.75,32.78,32.5,32.5,8300.0
2014-12-12 10:20:00,32.29,32.29,32.29,32.29,100.0,32.29,32.29,32.29,32.29,100.0
2014-12-12 10:25:00,32.27,32.63,32.24,32.48,5400.0,32.27,32.63,32.24,32.48,5400.0
2014-12-12 10:30:00,32.41,32.8,32.25,32.56,5100.0,32.41,32.8,32.25,32.56,5100.0
2014-12-12 10:35:00,32.56,32.66,32.56,32.58,2000.0,32.56,32.66,32.56,32.58,2000.0
2014-12-12 10:40:00,32.64,32.64,32.64,32.64,100.0,32.64,32.64,32.64,32.64,100.0
2014-12-12 10:45:00,32.6,32.83,32.6,32.83,2500.0,32.6,32.83,32.6,32.83,2500.0
2014-12-12 10:50:00,32.78,32.81,32.71,32.81,1200.0,32.78,32.81,32.71,32.81,1200.0
2014-12-12 10:55:00,32.68,32.77,32.56,32.59,900.0,32.68,32.77,32.56,32.59,900.0
2014-12-12 11:00:00,32.43,32.49,32.43,32.43,1600.0,32.43,32.49,32.43,32.43,1600.0
2014-12-12 11:05:00,32.46,32.58,32.44,32.56,3100.0,32.46,32.58,32.44,32.56,3100.0
2014-12-12 11:10:00,32.6,32.6,32.55,32.55,2100.0,32.6,32.6,32.55,32.55,2100.0
2014-12-12 11:15:00,32.6,32.6,32.55,32.55,2200.0,32.6,32.6,32.55,32.55,2200.0
2014-12-12 11:20:00,32.42,32.5,32.36,32.41,3500.0,32.42,32.5,32.36,32.41,3500.0
2014-12-12 11:25:00,32.46,32.46,32.46,32.46,400.0,32.46,32.46,32.46,32.46,400.0
2014-12-12 11:30:00,32.34,32.35,32.34,32.35,200.0,32.34,32.35,32.34,32.35,200.0
2014-12-12 11:35:00,32.35,33.23,32.35,32.89,10900.0,32.35,33.23,32.35,32.89,10900.0
2014-12-12 11:40:00,32.87,33.06,32.86,33.06,1600.0,32.87,33.06,32.86,33.06,1600.0
2014-12-12 11:45:00,33.27,33.27,33.26,33.27,100.0,33.27,33.27,33.26,33.27,100.0
2014-12-12 11:50:00,33.16,33.16,33.09,33.13,1400.0,33.16,33.16,33.09,33.13,1400.0
2014-12-12 11:55:00,33.07,33.09,33.07,33.08,300.0,33.07,33.09,33.07,33.08,300.0
2014-12-12 12:00:00,33.12,33.26,33.11,33.11,500.0,33.12,33.26,33.11,33.11,500.0
2014-12-12 12:05:00,33.11,33.11,33.08,33.08,800.0,33.11,33.11,33.08,33.08,800.0
2014-12-12 12:10:00,32.95,32.99,32.83,32.99,2300.0,32.95,32.99,32.83,32.99,2300.0
2014-12-12 12:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2014-12-12 12:20:00,32.85,32.85,32.85,32.85,100.0,32.85,32.85,32.85,32.85,100.0
2014-12-12 12:25:00,32.85,32.9,32.84,32.84,600.0,32.85,32.9,32.84,32.84,600.0
2014-12-12 12:30:00,32.81,32.92,32.69,32.74,2100.0,32.81,32.92,32.69,32.74,2100.0
2014-12-12 12:35:00,32.74,32.74,32.74,32.74,100.0,32.74,32.74,32.74,32.74,100.0
2014-12-12 12:40:00,32.73,32.73,32.72,32.72,200.0,32.73,32.73,32.72,32.72,200.0
2014-12-12 12:45:00,32.71,32.71,32.68,32.7,400.0,32.71,32.71,32.68,32.7,400.0
2014-12-12 12:50:00,32.75,32.8,32.64,32.8,4100.0,32.75,32.8,32.64,32.8,4100.0
2014-12-12 12:55:00,32.89,32.89,32.71,32.78,5400.0,32.89,32.89,32.71,32.78,5400.0
2014-12-12 13:00:00,32.88,32.89,32.71,32.75,8300.0,32.88,32.89,32.71,32.75,8300.0
2014-12-12 13:05:00,32.75,32.75,32.74,32.74,200.0,32.75,32.75,32.74,32.74,200.0
2014-12-12 13:10:00,32.71,32.79,32.54,32.79,1900.0,32.71,32.79,32.54,32.79,1900.0
2014-12-12 13:15:00,32.85,32.85,32.7,32.71,3400.0,32.85,32.85,32.7,32.71,3400.0
2014-12-12 13:20:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2014-12-12 13:25:00,32.79,32.79,32.65,32.68,4700.0,32.79,32.79,32.65,32.68,4700.0
2014-12-12 13:30:00,32.68,32.74,32.68,32.74,1500.0,32.68,32.74,32.68,32.74,1500.0
2014-12-12 13:35:00,32.76,32.81,32.74,32.75,3500.0,32.76,32.81,32.74,32.75,3500.0
2014-12-12 13:40:00,32.82,32.89,32.71,32.71,9000.0,32.82,32.89,32.71,32.71,9000.0
2014-12-12 13:45:00,32.72,32.81,32.68,32.77,18100.0,32.72,32.81,32.68,32.77,18100.0
2014-12-12 13:50:00,32.78,33.1,32.77,33.1,7200.0,32.78,33.1,32.77,33.1,7200.0
2014-12-12 13:55:00,33.07,33.14,32.96,33.04,9800.0,33.07,33.14,32.96,33.04,9800.0
2014-12-12 14:00:00,32.99,33.01,32.99,33.01,1000.0,32.99,33.01,32.99,33.01,1000.0
2014-12-12 14:05:00,33.05,33.05,32.99,33.04,800.0,33.05,33.05,32.99,33.04,800.0
2014-12-12 14:10:00,32.99,33.02,32.98,32.98,1900.0,32.99,33.02,32.98,32.98,1900.0
2014-12-12 14:15:00,32.94,33.15,32.9,33.13,3100.0,32.94,33.15,32.9,33.13,3100.0
2014-12-12 14:20:00,33.12,33.13,33.0,33.0,1900.0,33.12,33.13,33.0,33.0,1900.0
2014-12-12 14:25:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2014-12-12 14:30:00,32.93,32.96,32.92,32.92,1100.0,32.93,32.96,32.92,32.92,1100.0
2014-12-12 14:35:00,32.97,32.97,32.95,32.95,300.0,32.97,32.97,32.95,32.95,300.0
2014-12-12 14:40:00,32.95,32.99,32.95,32.99,600.0,32.95,32.99,32.95,32.99,600.0
2014-12-12 14:45:00,32.94,32.98,32.93,32.94,1500.0,32.94,32.98,32.93,32.94,1500.0
2014-12-12 14:50:00,32.96,32.96,32.94,32.96,500.0,32.96,32.96,32.94,32.96,500.0
2014-12-12 14:55:00,32.96,33.31,32.96,33.04,3700.0,32.96,33.31,32.96,33.04,3700.0
2014-12-12 15:00:00,33.05,33.06,32.99,32.99,900.0,33.05,33.06,32.99,32.99,900.0
2014-12-12 15:05:00,33.02,33.02,33.02,33.02,100.0,33.02,33.02,33.02,33.02,100.0
2014-12-12 15:10:00,33.02,33.04,32.99,33.04,1300.0,33.02,33.04,32.99,33.04,1300.0
2014-12-12 15:15:00,32.99,33.04,32.99,33.04,500.0,32.99,33.04,32.99,33.04,500.0
2014-12-12 15:20:00,33.01,33.01,33.01,33.01,100.0,33.01,33.01,33.01,33.01,100.0
2014-12-12 15:25:00,33.07,33.07,33.0,33.0,500.0,33.07,33.07,33.0,33.0,500.0
2014-12-12 15:30:00,33.02,33.08,32.99,32.99,700.0,33.02,33.08,32.99,32.99,700.0
2014-12-12 15:35:00,33.0,33.05,32.99,33.0,3600.0,33.0,33.05,32.99,33.0,3600.0
2014-12-12 15:40:00,33.01,33.05,32.99,33.05,2100.0,33.01,33.05,32.99,33.05,2100.0
2014-12-12 15:45:00,33.04,33.12,33.01,33.08,2700.0,33.04,33.12,33.01,33.08,2700.0
2014-12-12 15:50:00,33.1,33.12,33.06,33.06,2800.0,33.1,33.12,33.06,33.06,2800.0
2014-12-12 15:55:00,33.01,33.03,32.99,33.0,3400.0,33.01,33.03,32.99,33.0,3400.0
2014-12-15 09:30:00,33.16,33.3,33.16,33.3,700.0,33.16,33.3,33.16,33.3,700.0
2014-12-15 09:35:00,33.31,33.46,33.31,33.46,200.0,33.31,33.46,33.31,33.46,200.0
2014-12-15 09:40:00,33.51,33.51,33.17,33.34,500.0,33.51,33.51,33.17,33.34,500.0
2014-12-15 09:45:00,33.52,34.52,33.52,34.18,5900.0,33.52,34.52,33.52,34.18,5900.0
2014-12-15 09:50:00,34.18,34.42,34.11,34.38,1000.0,34.18,34.42,34.11,34.38,1000.0
2014-12-15 09:55:00,34.1,34.38,34.05,34.05,2300.0,34.1,34.38,34.05,34.05,2300.0
2014-12-15 10:00:00,34.22,34.22,33.64,33.64,600.0,34.22,34.22,33.64,33.64,600.0
2014-12-15 10:05:00,33.45,33.88,33.45,33.67,1700.0,33.45,33.88,33.45,33.67,1700.0
2014-12-15 10:10:00,33.7,33.8,33.69,33.69,700.0,33.7,33.8,33.69,33.69,700.0
2014-12-15 10:15:00,33.7,34.35,33.7,34.0,3200.0,33.7,34.35,33.7,34.0,3200.0
2014-12-15 10:20:00,33.84,34.02,33.83,33.84,1200.0,33.84,34.02,33.83,33.84,1200.0
2014-12-15 10:25:00,33.76,33.82,33.63,33.68,2300.0,33.76,33.82,33.63,33.68,2300.0
2014-12-15 10:30:00,33.62,33.68,33.21,33.21,4500.0,33.62,33.68,33.21,33.21,4500.0
2014-12-15 10:35:00,33.27,33.27,32.96,32.96,1400.0,33.27,33.27,32.96,32.96,1400.0
2014-12-15 10:40:00,32.96,32.96,32.67,32.67,1300.0,32.96,32.96,32.67,32.67,1300.0
2014-12-15 10:45:00,32.65,32.65,32.1,32.34,4900.0,32.65,32.65,32.1,32.34,4900.0
2014-12-15 10:50:00,32.45,32.69,32.16,32.26,4700.0,32.45,32.69,32.16,32.26,4700.0
2014-12-15 10:55:00,32.29,32.61,32.19,32.4,4200.0,32.29,32.61,32.19,32.4,4200.0
2014-12-15 11:00:00,32.27,32.27,31.15,31.17,8200.0,32.27,32.27,31.15,31.17,8200.0
2014-12-15 11:05:00,31.19,31.24,31.01,31.14,2300.0,31.19,31.24,31.01,31.14,2300.0
2014-12-15 11:10:00,31.25,31.43,31.14,31.43,1400.0,31.25,31.43,31.14,31.43,1400.0
2014-12-15 11:15:00,31.25,32.01,31.25,31.8,9600.0,31.25,32.01,31.25,31.8,9600.0
2014-12-15 11:20:00,31.8,32.07,31.8,32.04,2100.0,31.8,32.07,31.8,32.04,2100.0
2014-12-15 11:25:00,32.01,32.01,31.79,31.8,1100.0,32.01,32.01,31.79,31.8,1100.0
2014-12-15 11:30:00,31.77,31.91,31.77,31.84,2800.0,31.77,31.91,31.77,31.84,2800.0
2014-12-15 11:35:00,31.86,31.86,31.77,31.78,1500.0,31.86,31.86,31.77,31.78,1500.0
2014-12-15 11:40:00,31.77,31.78,31.46,31.58,2100.0,31.77,31.78,31.46,31.58,2100.0
2014-12-15 11:45:00,31.49,32.0,31.49,31.9,3200.0,31.49,32.0,31.49,31.9,3200.0
2014-12-15 11:50:00,31.91,32.26,31.89,32.1,2600.0,31.91,32.26,31.89,32.1,2600.0
2014-12-15 11:55:00,32.0,32.08,31.8,32.08,4900.0,32.0,32.08,31.8,32.08,4900.0
2014-12-15 12:00:00,32.08,32.3,32.0,32.29,2300.0,32.08,32.3,32.0,32.29,2300.0
2014-12-15 12:05:00,32.03,32.03,32.03,32.03,100.0,32.03,32.03,32.03,32.03,100.0
2014-12-15 12:10:00,32.13,32.13,31.98,31.98,1900.0,32.13,32.13,31.98,31.98,1900.0
2014-12-15 12:15:00,31.98,32.0,31.85,32.0,4900.0,31.98,32.0,31.85,32.0,4900.0
2014-12-15 12:20:00,32.04,32.04,31.96,31.96,1700.0,32.04,32.04,31.96,31.96,1700.0
2014-12-15 12:25:00,32.06,32.08,32.06,32.08,1500.0,32.06,32.08,32.06,32.08,1500.0
2014-12-15 12:30:00,32.11,32.21,32.11,32.21,900.0,32.11,32.21,32.11,32.21,900.0
2014-12-15 12:35:00,32.18,32.21,32.13,32.21,2400.0,32.18,32.21,32.13,32.21,2400.0
2014-12-15 12:40:00,32.22,32.25,32.18,32.18,1800.0,32.22,32.25,32.18,32.18,1800.0
2014-12-15 12:45:00,32.17,32.17,32.0,32.09,2600.0,32.17,32.17,32.0,32.09,2600.0
2014-12-15 12:50:00,32.04,32.14,32.04,32.13,200.0,32.04,32.14,32.04,32.13,200.0
2014-12-15 12:55:00,32.05,32.23,32.04,32.04,600.0,32.05,32.23,32.04,32.04,600.0
2014-12-15 13:00:00,32.05,32.23,32.04,32.13,1100.0,32.05,32.23,32.04,32.13,1100.0
2014-12-15 13:05:00,32.04,32.04,32.04,32.04,300.0,32.04,32.04,32.04,32.04,300.0
2014-12-15 13:10:00,32.12,32.12,32.04,32.04,500.0,32.12,32.12,32.04,32.04,500.0
2014-12-15 13:15:00,32.18,32.18,32.1,32.13,600.0,32.18,32.18,32.1,32.13,600.0
2014-12-15 13:20:00,32.1,32.1,32.0,32.0,1200.0,32.1,32.1,32.0,32.0,1200.0
2014-12-15 13:25:00,32.09,32.1,32.0,32.04,800.0,32.09,32.1,32.0,32.04,800.0
2014-12-15 13:30:00,32.08,32.08,32.04,32.04,400.0,32.08,32.08,32.04,32.04,400.0
2014-12-15 13:35:00,32.08,32.08,32.08,32.08,200.0,32.08,32.08,32.08,32.08,200.0
2014-12-15 13:40:00,32.02,32.08,32.01,32.08,1000.0,32.02,32.08,32.01,32.08,1000.0
2014-12-15 13:45:00,32.21,32.21,32.08,32.14,600.0,32.21,32.21,32.08,32.14,600.0
2014-12-15 13:50:00,32.19,32.2,32.04,32.2,4700.0,32.19,32.2,32.04,32.2,4700.0
2014-12-15 13:55:00,32.15,32.2,32.1,32.1,2000.0,32.15,32.2,32.1,32.1,2000.0
2014-12-15 14:00:00,32.19,32.19,32.09,32.13,1100.0,32.19,32.19,32.09,32.13,1100.0
2014-12-15 14:05:00,32.12,32.16,32.07,32.16,600.0,32.12,32.16,32.07,32.16,600.0
2014-12-15 14:10:00,32.09,32.17,32.09,32.12,1300.0,32.09,32.17,32.09,32.12,1300.0
2014-12-15 14:15:00,32.14,32.2,32.09,32.2,300.0,32.14,32.2,32.09,32.2,300.0
2014-12-15 14:20:00,32.09,32.2,32.09,32.2,300.0,32.09,32.2,32.09,32.2,300.0
2014-12-15 14:25:00,32.16,32.2,32.11,32.2,900.0,32.16,32.2,32.11,32.2,900.0
2014-12-15 14:30:00,32.2,32.27,32.17,32.27,2300.0,32.2,32.27,32.17,32.27,2300.0
2014-12-15 14:35:00,32.38,32.57,32.38,32.57,1500.0,32.38,32.57,32.38,32.57,1500.0
2014-12-15 14:40:00,32.52,32.76,32.5,32.5,3800.0,32.52,32.76,32.5,32.5,3800.0
2014-12-15 14:45:00,32.43,32.47,32.31,32.31,700.0,32.43,32.47,32.31,32.31,700.0
2014-12-15 14:50:00,32.43,32.43,32.29,32.29,700.0,32.43,32.43,32.29,32.29,700.0
2014-12-15 14:55:00,32.39,32.44,32.33,32.36,1700.0,32.39,32.44,32.33,32.36,1700.0
2014-12-15 15:00:00,32.35,32.35,32.26,32.31,800.0,32.35,32.35,32.26,32.31,800.0
2014-12-15 15:05:00,32.34,32.34,32.07,32.11,1400.0,32.34,32.34,32.07,32.11,1400.0
2014-12-15 15:10:00,32.01,32.12,32.01,32.09,1800.0,32.01,32.12,32.01,32.09,1800.0
2014-12-15 15:15:00,32.04,32.17,32.04,32.17,400.0,32.04,32.17,32.04,32.17,400.0
2014-12-15 15:20:00,32.07,32.37,32.05,32.11,4300.0,32.07,32.37,32.05,32.11,4300.0
2014-12-15 15:25:00,32.18,32.22,32.12,32.13,600.0,32.18,32.22,32.12,32.13,600.0
2014-12-15 15:30:00,32.1,32.2,32.1,32.2,800.0,32.1,32.2,32.1,32.2,800.0
2014-12-15 15:35:00,32.17,32.27,32.17,32.27,1000.0,32.17,32.27,32.17,32.27,1000.0
2014-12-15 15:40:00,32.32,32.38,32.24,32.38,2400.0,32.32,32.38,32.24,32.38,2400.0
2014-12-15 15:45:00,32.39,32.47,32.38,32.4,3400.0,32.39,32.47,32.38,32.4,3400.0
2014-12-15 15:50:00,32.36,32.45,32.35,32.39,4200.0,32.36,32.45,32.35,32.39,4200.0
2014-12-15 15:55:00,32.39,32.44,32.24,32.34,5800.0,32.39,32.44,32.24,32.34,5800.0
2014-12-16 09:30:00,32.1,32.1,32.09,32.09,500.0,32.1,32.1,32.09,32.09,500.0
2014-12-16 09:35:00,32.09,32.12,32.02,32.09,2900.0,32.09,32.12,32.02,32.09,2900.0
2014-12-16 09:40:00,32.19,32.19,32.19,32.19,200.0,32.19,32.19,32.19,32.19,200.0
2014-12-16 09:45:00,32.18,32.3,32.08,32.3,1200.0,32.18,32.3,32.08,32.3,1200.0
2014-12-16 09:50:00,32.15,32.37,32.14,32.19,8100.0,32.15,32.37,32.14,32.19,8100.0
2014-12-16 09:55:00,32.15,32.15,31.67,31.67,2800.0,32.15,32.15,31.67,31.67,2800.0
2014-12-16 10:00:00,31.64,32.4,31.58,32.06,9800.0,31.64,32.4,31.58,32.06,9800.0
2014-12-16 10:05:00,32.03,32.03,31.8,31.83,1800.0,32.03,32.03,31.8,31.83,1800.0
2014-12-16 10:10:00,31.83,32.01,31.83,31.96,1600.0,31.83,32.01,31.83,31.96,1600.0
2014-12-16 10:15:00,31.93,31.93,31.89,31.91,600.0,31.93,31.93,31.89,31.91,600.0
2014-12-16 10:20:00,31.78,31.83,31.76,31.82,1400.0,31.78,31.83,31.76,31.82,1400.0
2014-12-16 10:25:00,31.86,32.14,31.86,32.14,1400.0,31.86,32.14,31.86,32.14,1400.0
2014-12-16 10:30:00,32.0,32.04,31.86,31.87,1800.0,32.0,32.04,31.86,31.87,1800.0
2014-12-16 10:35:00,31.85,31.85,31.72,31.75,600.0,31.85,31.85,31.72,31.75,600.0
2014-12-16 10:40:00,31.59,31.74,31.59,31.74,500.0,31.59,31.74,31.59,31.74,500.0
2014-12-16 10:45:00,31.66,31.67,31.48,31.53,3300.0,31.66,31.67,31.48,31.53,3300.0
2014-12-16 10:50:00,31.56,31.61,31.43,31.61,8000.0,31.56,31.61,31.43,31.61,8000.0
2014-12-16 10:55:00,31.58,31.58,31.5,31.52,6700.0,31.58,31.58,31.5,31.52,6700.0
2014-12-16 11:00:00,31.54,31.61,31.54,31.61,500.0,31.54,31.61,31.54,31.61,500.0
2014-12-16 11:05:00,31.62,31.62,31.5,31.62,600.0,31.62,31.62,31.5,31.62,600.0
2014-12-16 11:10:00,31.62,31.62,31.5,31.5,800.0,31.62,31.62,31.5,31.5,800.0
2014-12-16 11:15:00,31.5,32.15,31.45,32.05,8600.0,31.5,32.15,31.45,32.05,8600.0
2014-12-16 11:20:00,32.05,32.13,32.05,32.05,600.0,32.05,32.13,32.05,32.05,600.0
2014-12-16 11:25:00,32.1,32.1,31.98,31.98,1200.0,32.1,32.1,31.98,31.98,1200.0
2014-12-16 11:30:00,31.97,32.09,31.97,32.03,600.0,31.97,32.09,31.97,32.03,600.0
2014-12-16 11:35:00,32.1,32.1,32.01,32.01,1700.0,32.1,32.1,32.01,32.01,1700.0
2014-12-16 11:40:00,31.92,32.05,31.85,31.85,400.0,31.92,32.05,31.85,31.85,400.0
2014-12-16 11:45:00,31.96,31.96,31.83,31.9,1000.0,31.96,31.96,31.83,31.9,1000.0
2014-12-16 11:50:00,31.84,31.89,31.74,31.74,900.0,31.84,31.89,31.74,31.74,900.0
2014-12-16 11:55:00,31.78,32.0,31.78,31.91,2100.0,31.78,32.0,31.78,31.91,2100.0
2014-12-16 12:00:00,31.96,32.09,31.96,32.09,1000.0,31.96,32.09,31.96,32.09,1000.0
2014-12-16 12:05:00,32.11,32.11,32.02,32.11,700.0,32.11,32.11,32.02,32.11,700.0
2014-12-16 12:10:00,32.03,32.1,32.03,32.07,1700.0,32.03,32.1,32.03,32.07,1700.0
2014-12-16 12:15:00,32.1,32.17,32.0,32.0,1900.0,32.1,32.17,32.0,32.0,1900.0
2014-12-16 12:20:00,31.95,32.09,31.95,32.06,2600.0,31.95,32.09,31.95,32.06,2600.0
2014-12-16 12:25:00,32.06,32.06,31.8,31.9,6100.0,32.06,32.06,31.8,31.9,6100.0
2014-12-16 12:30:00,31.96,31.98,31.85,31.86,13500.0,31.96,31.98,31.85,31.86,13500.0
2014-12-16 12:35:00,31.95,31.98,31.87,31.91,17100.0,31.95,31.98,31.87,31.91,17100.0
2014-12-16 12:40:00,31.94,31.95,31.94,31.95,1100.0,31.94,31.95,31.94,31.95,1100.0
2014-12-16 12:45:00,31.87,31.91,31.85,31.85,800.0,31.87,31.91,31.85,31.85,800.0
2014-12-16 12:50:00,31.87,31.89,31.72,31.72,1600.0,31.87,31.89,31.72,31.72,1600.0
2014-12-16 12:55:00,31.75,31.92,31.73,31.8,4000.0,31.75,31.92,31.73,31.8,4000.0
2014-12-16 13:00:00,31.78,31.86,31.74,31.75,5300.0,31.78,31.86,31.74,31.75,5300.0
2014-12-16 13:05:00,31.84,31.84,31.73,31.8,1400.0,31.84,31.84,31.73,31.8,1400.0
2014-12-16 13:10:00,31.8,31.84,31.8,31.8,1800.0,31.8,31.84,31.8,31.8,1800.0
2014-12-16 13:15:00,31.8,31.8,31.8,31.8,200.0,31.8,31.8,31.8,31.8,200.0
2014-12-16 13:20:00,31.8,31.8,31.8,31.8,100.0,31.8,31.8,31.8,31.8,100.0
2014-12-16 13:25:00,31.8,31.8,31.8,31.8,200.0,31.8,31.8,31.8,31.8,200.0
2014-12-16 13:30:00,31.8,31.83,31.8,31.8,1200.0,31.8,31.83,31.8,31.8,1200.0
2014-12-16 13:35:00,31.83,31.83,31.8,31.8,300.0,31.83,31.83,31.8,31.8,300.0
2014-12-16 13:40:00,31.83,31.84,31.8,31.84,400.0,31.83,31.84,31.8,31.84,400.0
2014-12-16 13:45:00,31.8,31.84,31.8,31.84,300.0,31.8,31.84,31.8,31.84,300.0
2014-12-16 13:50:00,31.82,31.82,31.8,31.8,500.0,31.82,31.82,31.8,31.8,500.0
2014-12-16 13:55:00,31.82,31.84,31.8,31.8,300.0,31.82,31.84,31.8,31.8,300.0
2014-12-16 14:00:00,31.8,31.82,31.7,31.7,1100.0,31.8,31.82,31.7,31.7,1100.0
2014-12-16 14:05:00,31.73,31.73,31.53,31.53,2600.0,31.73,31.73,31.53,31.53,2600.0
2014-12-16 14:10:00,31.43,31.58,31.43,31.58,1200.0,31.43,31.58,31.43,31.58,1200.0
2014-12-16 14:15:00,31.62,31.63,31.6,31.63,400.0,31.62,31.63,31.6,31.63,400.0
2014-12-16 14:20:00,31.63,31.63,31.63,31.63,200.0,31.63,31.63,31.63,31.63,200.0
2014-12-16 14:25:00,31.58,31.6,31.55,31.56,3100.0,31.58,31.6,31.55,31.56,3100.0
2014-12-16 14:30:00,31.59,31.59,31.55,31.55,1000.0,31.59,31.59,31.55,31.55,1000.0
2014-12-16 14:35:00,31.55,31.63,31.55,31.61,2500.0,31.55,31.63,31.55,31.61,2500.0
2014-12-16 14:40:00,31.62,31.62,31.55,31.6,1900.0,31.62,31.62,31.55,31.6,1900.0
2014-12-16 14:45:00,31.59,31.59,31.59,31.59,100.0,31.59,31.59,31.59,31.59,100.0
2014-12-16 14:50:00,31.55,31.66,31.55,31.64,2600.0,31.55,31.66,31.55,31.64,2600.0
2014-12-16 14:55:00,31.64,31.79,31.63,31.79,1600.0,31.64,31.79,31.63,31.79,1600.0
2014-12-16 15:00:00,31.83,32.05,31.83,32.05,4200.0,31.83,32.05,31.83,32.05,4200.0
2014-12-16 15:05:00,32.0,32.11,32.0,32.06,2300.0,32.0,32.11,32.0,32.06,2300.0
2014-12-16 15:10:00,32.08,32.08,32.0,32.01,2400.0,32.08,32.08,32.0,32.01,2400.0
2014-12-16 15:15:00,32.01,32.12,32.01,32.05,4900.0,32.01,32.12,32.01,32.05,4900.0
2014-12-16 15:20:00,32.03,32.03,32.03,32.03,100.0,32.03,32.03,32.03,32.03,100.0
2014-12-16 15:25:00,32.0,32.09,32.0,32.05,3400.0,32.0,32.09,32.0,32.05,3400.0
2014-12-16 15:30:00,32.01,32.07,32.0,32.07,700.0,32.01,32.07,32.0,32.07,700.0
2014-12-16 15:35:00,32.05,32.08,31.87,31.88,2300.0,32.05,32.08,31.87,31.88,2300.0
2014-12-16 15:40:00,31.88,31.91,31.86,31.89,1600.0,31.88,31.91,31.86,31.89,1600.0
2014-12-16 15:45:00,31.92,32.05,31.88,32.05,4000.0,31.92,32.05,31.88,32.05,4000.0
2014-12-16 15:50:00,32.05,32.12,32.0,32.05,3000.0,32.05,32.12,32.0,32.05,3000.0
2014-12-16 15:55:00,32.02,32.04,32.0,32.01,12800.0,32.02,32.04,32.0,32.01,12800.0
2014-12-17 09:30:00,32.08,32.42,32.08,32.4,1100.0,32.08,32.42,32.08,32.4,1100.0
2014-12-17 09:35:00,32.4,32.4,32.27,32.27,500.0,32.4,32.4,32.27,32.27,500.0
2014-12-17 09:40:00,32.16,32.28,32.12,32.22,5800.0,32.16,32.28,32.12,32.22,5800.0
2014-12-17 09:45:00,32.25,32.25,32.23,32.23,3300.0,32.25,32.25,32.23,32.23,3300.0
2014-12-17 09:50:00,32.28,32.28,32.12,32.12,1200.0,32.28,32.28,32.12,32.12,1200.0
2014-12-17 09:55:00,32.12,32.12,32.07,32.07,800.0,32.12,32.12,32.07,32.07,800.0
2014-12-17 10:00:00,32.07,32.1,31.98,31.98,1900.0,32.07,32.1,31.98,31.98,1900.0
2014-12-17 10:05:00,31.98,32.08,31.73,31.82,6100.0,31.98,32.08,31.73,31.82,6100.0
2014-12-17 10:10:00,31.84,31.84,31.78,31.81,2900.0,31.84,31.84,31.78,31.81,2900.0
2014-12-17 10:15:00,31.78,31.81,31.77,31.81,900.0,31.78,31.81,31.77,31.81,900.0
2014-12-17 10:20:00,31.78,31.8,31.58,31.62,3900.0,31.78,31.8,31.58,31.62,3900.0
2014-12-17 10:25:00,31.59,31.63,31.38,31.38,2500.0,31.59,31.63,31.38,31.38,2500.0
2014-12-17 10:30:00,31.27,31.27,31.14,31.27,1700.0,31.27,31.27,31.14,31.27,1700.0
2014-12-17 10:35:00,31.28,31.76,31.28,31.76,3200.0,31.28,31.76,31.28,31.76,3200.0
2014-12-17 10:40:00,31.73,32.1,31.69,32.04,3700.0,31.73,32.1,31.69,32.04,3700.0
2014-12-17 10:45:00,32.09,32.09,32.08,32.08,800.0,32.09,32.09,32.08,32.08,800.0
2014-12-17 10:50:00,32.09,32.29,32.05,32.29,2200.0,32.09,32.29,32.05,32.29,2200.0
2014-12-17 10:55:00,32.24,32.28,32.06,32.09,2300.0,32.24,32.28,32.06,32.09,2300.0
2014-12-17 11:00:00,32.09,32.09,32.08,32.09,200.0,32.09,32.09,32.08,32.09,200.0
2014-12-17 11:05:00,32.09,32.49,32.08,32.49,2200.0,32.09,32.49,32.08,32.49,2200.0
2014-12-17 11:10:00,32.47,32.82,32.47,32.54,3800.0,32.47,32.82,32.47,32.54,3800.0
2014-12-17 11:15:00,32.54,32.6,32.49,32.52,1100.0,32.54,32.6,32.49,32.52,1100.0
2014-12-17 11:20:00,32.55,32.74,32.54,32.74,1400.0,32.55,32.74,32.54,32.74,1400.0
2014-12-17 11:25:00,32.89,33.25,32.75,32.75,3300.0,32.89,33.25,32.75,32.75,3300.0
2014-12-17 11:30:00,32.72,32.99,32.71,32.83,3400.0,32.72,32.99,32.71,32.83,3400.0
2014-12-17 11:35:00,32.83,32.96,32.83,32.94,700.0,32.83,32.96,32.83,32.94,700.0
2014-12-17 11:40:00,32.87,32.87,32.8,32.83,1100.0,32.87,32.87,32.8,32.83,1100.0
2014-12-17 11:45:00,32.77,32.87,32.76,32.86,300.0,32.77,32.87,32.76,32.86,300.0
2014-12-17 11:50:00,32.84,32.91,32.77,32.91,1000.0,32.84,32.91,32.77,32.91,1000.0
2014-12-17 11:55:00,32.86,33.31,32.81,32.98,3900.0,32.86,33.31,32.81,32.98,3900.0
2014-12-17 12:00:00,32.98,32.98,32.98,32.98,0.0,32.98,32.98,32.98,32.98,0.0
2014-12-17 12:05:00,32.98,32.98,32.98,32.98,0.0,32.98,32.98,32.98,32.98,0.0
2014-12-17 12:10:00,32.91,32.94,32.63,32.63,2700.0,32.91,32.94,32.63,32.63,2700.0
2014-12-17 12:15:00,32.63,32.63,32.52,32.53,1000.0,32.63,32.63,32.52,32.53,1000.0
2014-12-17 12:20:00,32.55,32.55,32.22,32.22,1700.0,32.55,32.55,32.22,32.22,1700.0
2014-12-17 12:25:00,32.17,32.67,32.17,32.31,4300.0,32.17,32.67,32.17,32.31,4300.0
2014-12-17 12:30:00,32.45,32.75,32.44,32.75,2000.0,32.45,32.75,32.44,32.75,2000.0
2014-12-17 12:35:00,32.75,32.82,32.69,32.75,2300.0,32.75,32.82,32.69,32.75,2300.0
2014-12-17 12:40:00,32.73,32.74,32.4,32.49,3100.0,32.73,32.74,32.4,32.49,3100.0
2014-12-17 12:45:00,32.59,32.93,32.51,32.64,4000.0,32.59,32.93,32.51,32.64,4000.0
2014-12-17 12:50:00,32.73,32.8,32.55,32.55,9900.0,32.73,32.8,32.55,32.55,9900.0
2014-12-17 12:55:00,32.52,32.58,32.37,32.41,9300.0,32.52,32.58,32.37,32.41,9300.0
2014-12-17 13:00:00,32.29,32.5,32.21,32.4,10200.0,32.29,32.5,32.21,32.4,10200.0
2014-12-17 13:05:00,32.43,32.76,32.43,32.69,6800.0,32.43,32.76,32.43,32.69,6800.0
2014-12-17 13:10:00,32.69,32.75,32.63,32.63,7000.0,32.69,32.75,32.63,32.63,7000.0
2014-12-17 13:15:00,32.65,32.65,32.55,32.63,3000.0,32.65,32.65,32.55,32.63,3000.0
2014-12-17 13:20:00,32.63,32.63,32.63,32.63,200.0,32.63,32.63,32.63,32.63,200.0
2014-12-17 13:25:00,32.75,33.0,32.72,33.0,2800.0,32.75,33.0,32.72,33.0,2800.0
2014-12-17 13:30:00,33.15,33.24,32.63,33.11,5700.0,33.15,33.24,32.63,33.11,5700.0
2014-12-17 13:35:00,33.0,33.26,33.0,33.25,200.0,33.0,33.26,33.0,33.25,200.0
2014-12-17 13:40:00,33.03,33.12,32.94,32.94,1500.0,33.03,33.12,32.94,32.94,1500.0
2014-12-17 13:45:00,32.89,33.0,32.89,32.94,800.0,32.89,33.0,32.89,32.94,800.0
2014-12-17 13:50:00,32.9,33.11,32.82,33.11,3000.0,32.9,33.11,32.82,33.11,3000.0
2014-12-17 13:55:00,33.23,33.24,33.05,33.05,2100.0,33.23,33.24,33.05,33.05,2100.0
2014-12-17 14:00:00,33.1,33.13,32.99,32.99,1500.0,33.1,33.13,32.99,32.99,1500.0
2014-12-17 14:05:00,33.12,33.12,33.01,33.01,1200.0,33.12,33.12,33.01,33.01,1200.0
2014-12-17 14:10:00,33.01,33.1,33.01,33.01,1100.0,33.01,33.1,33.01,33.01,1100.0
2014-12-17 14:15:00,33.05,33.05,33.01,33.01,900.0,33.05,33.05,33.01,33.01,900.0
2014-12-17 14:20:00,33.01,33.08,32.93,33.08,3000.0,33.01,33.08,32.93,33.08,3000.0
2014-12-17 14:25:00,33.0,33.0,32.95,32.95,1000.0,33.0,33.0,32.95,32.95,1000.0
2014-12-17 14:30:00,32.94,32.94,32.9,32.9,300.0,32.94,32.94,32.9,32.9,300.0
2014-12-17 14:35:00,32.94,32.99,32.89,32.94,1300.0,32.94,32.99,32.89,32.94,1300.0
2014-12-17 14:40:00,32.9,32.98,32.9,32.98,1300.0,32.9,32.98,32.9,32.98,1300.0
2014-12-17 14:45:00,32.96,32.96,32.91,32.94,1700.0,32.96,32.96,32.91,32.94,1700.0
2014-12-17 14:50:00,32.95,32.96,32.93,32.96,1400.0,32.95,32.96,32.93,32.96,1400.0
2014-12-17 14:55:00,32.98,33.11,32.98,33.06,2000.0,32.98,33.11,32.98,33.06,2000.0
2014-12-17 15:00:00,33.02,33.16,33.01,33.13,2100.0,33.02,33.16,33.01,33.13,2100.0
2014-12-17 15:05:00,33.14,33.14,33.06,33.08,600.0,33.14,33.14,33.06,33.08,600.0
2014-12-17 15:10:00,33.05,33.12,33.05,33.12,3300.0,33.05,33.12,33.05,33.12,3300.0
2014-12-17 15:15:00,33.12,33.14,33.09,33.14,1100.0,33.12,33.14,33.09,33.14,1100.0
2014-12-17 15:20:00,33.09,33.36,33.09,33.36,27000.0,33.09,33.36,33.09,33.36,27000.0
2014-12-17 15:25:00,33.44,33.6,33.32,33.6,1800.0,33.44,33.6,33.32,33.6,1800.0
2014-12-17 15:30:00,33.56,34.02,33.56,33.71,5300.0,33.56,34.02,33.56,33.71,5300.0
2014-12-17 15:35:00,33.78,33.87,33.64,33.65,5300.0,33.78,33.87,33.64,33.65,5300.0
2014-12-17 15:40:00,33.59,33.78,33.56,33.68,2000.0,33.59,33.78,33.56,33.68,2000.0
2014-12-17 15:45:00,33.68,33.9,33.68,33.69,5700.0,33.68,33.9,33.68,33.69,5700.0
2014-12-17 15:50:00,33.68,33.77,33.67,33.71,3800.0,33.68,33.77,33.67,33.71,3800.0
2014-12-17 15:55:00,33.76,33.82,33.7,33.7,4600.0,33.76,33.82,33.7,33.7,4600.0
2014-12-18 09:35:00,34.5,34.5,34.01,34.12,1800.0,34.5,34.5,34.01,34.12,1800.0
2014-12-18 09:40:00,34.12,34.12,34.12,34.12,0.0,34.12,34.12,34.12,34.12,0.0
2014-12-18 09:45:00,34.13,34.56,34.13,34.56,900.0,34.13,34.56,34.13,34.56,900.0
2014-12-18 09:50:00,34.76,34.76,34.45,34.47,1100.0,34.76,34.76,34.45,34.47,1100.0
2014-12-18 09:55:00,34.49,34.7,34.41,34.44,4200.0,34.49,34.7,34.41,34.44,4200.0
2014-12-18 10:00:00,34.54,34.57,34.43,34.47,1400.0,34.54,34.57,34.43,34.47,1400.0
2014-12-18 10:05:00,34.57,34.57,34.48,34.48,1100.0,34.57,34.57,34.48,34.48,1100.0
2014-12-18 10:10:00,34.43,34.54,34.24,34.25,3800.0,34.43,34.54,34.24,34.25,3800.0
2014-12-18 10:15:00,34.37,34.37,34.11,34.12,1600.0,34.37,34.37,34.11,34.12,1600.0
2014-12-18 10:20:00,34.15,34.16,34.11,34.12,800.0,34.15,34.16,34.11,34.12,800.0
2014-12-18 10:25:00,34.15,34.15,34.07,34.07,900.0,34.15,34.15,34.07,34.07,900.0
2014-12-18 10:30:00,34.12,34.32,34.1,34.24,2000.0,34.12,34.32,34.1,34.24,2000.0
2014-12-18 10:35:00,34.28,34.28,34.19,34.23,700.0,34.28,34.28,34.19,34.23,700.0
2014-12-18 10:40:00,34.14,34.14,34.05,34.05,1100.0,34.14,34.14,34.05,34.05,1100.0
2014-12-18 10:45:00,34.02,34.03,34.0,34.02,7700.0,34.02,34.03,34.0,34.02,7700.0
2014-12-18 10:50:00,34.0,34.0,33.7,33.7,1500.0,34.0,34.0,33.7,33.7,1500.0
2014-12-18 10:55:00,33.7,33.92,33.64,33.7,5800.0,33.7,33.92,33.64,33.7,5800.0
2014-12-18 11:00:00,33.52,33.62,33.52,33.62,200.0,33.52,33.62,33.52,33.62,200.0
2014-12-18 11:05:00,33.51,33.66,33.51,33.57,1300.0,33.51,33.66,33.51,33.57,1300.0
2014-12-18 11:10:00,33.65,33.65,33.51,33.52,2200.0,33.65,33.65,33.51,33.52,2200.0
2014-12-18 11:15:00,33.53,33.71,33.53,33.57,2400.0,33.53,33.71,33.53,33.57,2400.0
2014-12-18 11:20:00,33.67,33.67,33.58,33.59,200.0,33.67,33.67,33.58,33.59,200.0
2014-12-18 11:25:00,33.57,33.57,33.5,33.52,3100.0,33.57,33.57,33.5,33.52,3100.0
2014-12-18 11:30:00,33.5,33.52,33.5,33.51,6300.0,33.5,33.52,33.5,33.51,6300.0
2014-12-18 11:35:00,33.51,33.53,33.5,33.52,2900.0,33.51,33.53,33.5,33.52,2900.0
2014-12-18 11:40:00,33.54,33.55,33.51,33.51,400.0,33.54,33.55,33.51,33.51,400.0
2014-12-18 11:45:00,33.55,33.55,33.55,33.55,200.0,33.55,33.55,33.55,33.55,200.0
2014-12-18 11:50:00,33.52,33.55,33.52,33.54,1700.0,33.52,33.55,33.52,33.54,1700.0
2014-12-18 11:55:00,33.53,33.57,33.53,33.56,2700.0,33.53,33.57,33.53,33.56,2700.0
2014-12-18 12:00:00,33.57,33.69,33.31,33.4,6500.0,33.57,33.69,33.31,33.4,6500.0
2014-12-18 12:05:00,33.44,33.44,33.43,33.44,100.0,33.44,33.44,33.43,33.44,100.0
2014-12-18 12:10:00,33.4,33.43,33.4,33.4,500.0,33.4,33.43,33.4,33.4,500.0
2014-12-18 12:15:00,33.4,33.43,33.4,33.43,1900.0,33.4,33.43,33.4,33.43,1900.0
2014-12-18 12:20:00,33.51,33.51,33.51,33.51,200.0,33.51,33.51,33.51,33.51,200.0
2014-12-18 12:25:00,33.51,33.51,33.51,33.51,100.0,33.51,33.51,33.51,33.51,100.0
2014-12-18 12:30:00,33.51,33.51,33.45,33.46,1400.0,33.51,33.51,33.45,33.46,1400.0
2014-12-18 12:35:00,33.44,33.56,33.44,33.56,2300.0,33.44,33.56,33.44,33.56,2300.0
2014-12-18 12:40:00,33.56,33.56,33.56,33.56,0.0,33.56,33.56,33.56,33.56,0.0
2014-12-18 12:45:00,33.59,33.61,33.53,33.61,700.0,33.59,33.61,33.53,33.61,700.0
2014-12-18 12:50:00,33.55,33.58,33.45,33.5,3500.0,33.55,33.58,33.45,33.5,3500.0
2014-12-18 12:55:00,33.42,33.42,33.41,33.41,200.0,33.42,33.42,33.41,33.41,200.0
2014-12-18 13:00:00,33.51,33.51,33.42,33.51,1200.0,33.51,33.51,33.42,33.51,1200.0
2014-12-18 13:05:00,33.44,33.5,33.37,33.37,700.0,33.44,33.5,33.37,33.37,700.0
2014-12-18 13:10:00,33.38,33.5,33.38,33.5,1000.0,33.38,33.5,33.38,33.5,1000.0
2014-12-18 13:15:00,33.5,33.6,33.5,33.6,1700.0,33.5,33.6,33.5,33.6,1700.0
2014-12-18 13:20:00,33.65,33.69,33.6,33.64,1600.0,33.65,33.69,33.6,33.64,1600.0
2014-12-18 13:25:00,33.61,33.79,33.61,33.79,1100.0,33.61,33.79,33.61,33.79,1100.0
2014-12-18 13:30:00,33.84,34.0,33.7,33.71,2300.0,33.84,34.0,33.7,33.71,2300.0
2014-12-18 13:35:00,33.72,33.76,33.61,33.62,900.0,33.72,33.76,33.61,33.62,900.0
2014-12-18 13:40:00,33.68,33.68,33.56,33.56,1500.0,33.68,33.68,33.56,33.56,1500.0
2014-12-18 13:45:00,33.57,33.6,33.44,33.58,3500.0,33.57,33.6,33.44,33.58,3500.0
2014-12-18 13:50:00,33.75,33.79,33.75,33.79,400.0,33.75,33.79,33.75,33.79,400.0
2014-12-18 13:55:00,33.79,33.94,33.79,33.93,500.0,33.79,33.94,33.79,33.93,500.0
2014-12-18 14:00:00,33.95,33.95,33.67,33.83,4100.0,33.95,33.95,33.67,33.83,4100.0
2014-12-18 14:05:00,33.98,33.98,33.98,33.98,100.0,33.98,33.98,33.98,33.98,100.0
2014-12-18 14:10:00,34.0,34.0,33.89,33.91,500.0,34.0,34.0,33.89,33.91,500.0
2014-12-18 14:15:00,33.94,33.94,33.85,33.93,600.0,33.94,33.94,33.85,33.93,600.0
2014-12-18 14:20:00,33.93,33.95,33.8,33.8,7700.0,33.93,33.95,33.8,33.8,7700.0
2014-12-18 14:25:00,33.84,33.84,33.82,33.82,500.0,33.84,33.84,33.82,33.82,500.0
2014-12-18 14:30:00,33.79,33.79,33.75,33.76,1000.0,33.79,33.79,33.75,33.76,1000.0
2014-12-18 14:35:00,33.76,33.88,33.75,33.88,1900.0,33.76,33.88,33.75,33.88,1900.0
2014-12-18 14:40:00,33.88,33.91,33.82,33.82,1500.0,33.88,33.91,33.82,33.82,1500.0
2014-12-18 14:45:00,33.84,33.87,33.84,33.84,300.0,33.84,33.87,33.84,33.84,300.0
2014-12-18 14:50:00,33.78,33.85,33.78,33.83,1600.0,33.78,33.85,33.78,33.83,1600.0
2014-12-18 14:55:00,33.8,33.84,33.79,33.84,2800.0,33.8,33.84,33.79,33.84,2800.0
2014-12-18 15:00:00,33.84,33.93,33.83,33.86,3600.0,33.84,33.93,33.83,33.86,3600.0
2014-12-18 15:05:00,33.82,33.85,33.82,33.83,2100.0,33.82,33.85,33.82,33.83,2100.0
2014-12-18 15:10:00,33.83,33.85,33.82,33.85,1900.0,33.83,33.85,33.82,33.85,1900.0
2014-12-18 15:15:00,33.84,33.86,33.84,33.86,800.0,33.84,33.86,33.84,33.86,800.0
2014-12-18 15:20:00,33.86,33.92,33.83,33.83,1600.0,33.86,33.92,33.83,33.83,1600.0
2014-12-18 15:25:00,33.87,33.91,33.73,33.73,3700.0,33.87,33.91,33.73,33.73,3700.0
2014-12-18 15:30:00,33.77,33.77,33.72,33.75,2300.0,33.77,33.77,33.72,33.75,2300.0
2014-12-18 15:35:00,33.76,33.8,33.74,33.8,1300.0,33.76,33.8,33.74,33.8,1300.0
2014-12-18 15:40:00,33.8,33.85,33.8,33.83,3100.0,33.8,33.85,33.8,33.83,3100.0
2014-12-18 15:45:00,33.89,33.94,33.84,33.92,5000.0,33.89,33.94,33.84,33.92,5000.0
2014-12-18 15:50:00,33.94,33.94,33.92,33.93,4900.0,33.94,33.94,33.92,33.93,4900.0
2014-12-18 15:55:00,33.93,34.09,33.8,33.91,16900.0,33.93,34.09,33.8,33.91,16900.0
2014-12-19 09:30:00,34.3,34.3,34.05,34.05,300.0,34.3,34.3,34.05,34.05,300.0
2014-12-19 09:35:00,34.19,34.31,34.19,34.31,200.0,34.19,34.31,34.19,34.31,200.0
2014-12-19 09:40:00,34.31,34.32,34.31,34.31,300.0,34.31,34.32,34.31,34.31,300.0
2014-12-19 09:45:00,34.28,34.32,33.97,34.0,1600.0,34.28,34.32,33.97,34.0,1600.0
2014-12-19 09:50:00,33.91,33.98,33.8,33.81,4500.0,33.91,33.98,33.8,33.81,4500.0
2014-12-19 09:55:00,33.94,34.24,33.84,34.24,6300.0,33.94,34.24,33.84,34.24,6300.0
2014-12-19 10:00:00,33.97,34.18,33.97,34.18,1700.0,33.97,34.18,33.97,34.18,1700.0
2014-12-19 10:05:00,34.18,34.18,33.92,33.93,1100.0,34.18,34.18,33.92,33.93,1100.0
2014-12-19 10:10:00,33.9,34.0,33.9,33.99,500.0,33.9,34.0,33.9,33.99,500.0
2014-12-19 10:15:00,33.89,34.02,33.89,34.02,3900.0,33.89,34.02,33.89,34.02,3900.0
2014-12-19 10:20:00,34.01,34.06,34.01,34.06,500.0,34.01,34.06,34.01,34.06,500.0
2014-12-19 10:25:00,34.16,34.16,34.0,34.12,5000.0,34.16,34.16,34.0,34.12,5000.0
2014-12-19 10:30:00,34.11,34.3,34.1,34.3,1200.0,34.11,34.3,34.1,34.3,1200.0
2014-12-19 10:35:00,34.29,34.29,34.29,34.29,400.0,34.29,34.29,34.29,34.29,400.0
2014-12-19 10:40:00,34.21,34.3,34.21,34.3,500.0,34.21,34.3,34.21,34.3,500.0
2014-12-19 10:45:00,34.2,34.3,34.18,34.2,4100.0,34.2,34.3,34.18,34.2,4100.0
2014-12-19 10:50:00,34.2,34.25,34.19,34.19,3500.0,34.2,34.25,34.19,34.19,3500.0
2014-12-19 10:55:00,34.2,34.2,34.19,34.2,500.0,34.2,34.2,34.19,34.2,500.0
2014-12-19 11:00:00,34.28,34.28,34.19,34.28,300.0,34.28,34.28,34.19,34.28,300.0
2014-12-19 11:05:00,34.28,34.28,34.19,34.19,1800.0,34.28,34.28,34.19,34.19,1800.0
2014-12-19 11:10:00,34.22,34.26,34.19,34.25,4100.0,34.22,34.26,34.19,34.25,4100.0
2014-12-19 11:15:00,34.26,34.26,34.2,34.2,900.0,34.26,34.26,34.2,34.2,900.0
2014-12-19 11:20:00,34.2,34.2,34.2,34.2,100.0,34.2,34.2,34.2,34.2,100.0
2014-12-19 11:25:00,34.26,34.26,34.25,34.25,1000.0,34.26,34.26,34.25,34.25,1000.0
2014-12-19 11:30:00,34.26,34.26,34.16,34.2,1700.0,34.26,34.26,34.16,34.2,1700.0
2014-12-19 11:35:00,34.2,34.23,34.16,34.2,1600.0,34.2,34.23,34.16,34.2,1600.0
2014-12-19 11:40:00,34.22,34.24,34.13,34.13,2000.0,34.22,34.24,34.13,34.13,2000.0
2014-12-19 11:45:00,34.22,34.22,34.22,34.22,200.0,34.22,34.22,34.22,34.22,200.0
2014-12-19 11:50:00,34.22,34.22,34.11,34.11,2500.0,34.22,34.22,34.11,34.11,2500.0
2014-12-19 11:55:00,34.04,34.04,34.04,34.04,100.0,34.04,34.04,34.04,34.04,100.0
2014-12-19 12:00:00,34.11,34.11,33.9,33.95,4600.0,34.11,34.11,33.9,33.95,4600.0
2014-12-19 12:05:00,33.95,33.97,33.94,33.96,1200.0,33.95,33.97,33.94,33.96,1200.0
2014-12-19 12:10:00,34.05,34.05,33.96,33.98,900.0,34.05,34.05,33.96,33.98,900.0
2014-12-19 12:15:00,34.08,34.1,34.08,34.1,400.0,34.08,34.1,34.08,34.1,400.0
2014-12-19 12:20:00,34.1,34.11,34.03,34.09,700.0,34.1,34.11,34.03,34.09,700.0
2014-12-19 12:25:00,34.08,34.11,34.07,34.11,900.0,34.08,34.11,34.07,34.11,900.0
2014-12-19 12:30:00,34.08,34.09,34.03,34.04,1000.0,34.08,34.09,34.03,34.04,1000.0
2014-12-19 12:35:00,34.02,34.02,33.85,33.85,1300.0,34.02,34.02,33.85,33.85,1300.0
2014-12-19 12:40:00,33.88,33.92,33.82,33.82,1100.0,33.88,33.92,33.82,33.82,1100.0
2014-12-19 12:45:00,33.87,34.03,33.87,34.03,1300.0,33.87,34.03,33.87,34.03,1300.0
2014-12-19 12:50:00,34.09,34.11,34.04,34.04,1300.0,34.09,34.11,34.04,34.04,1300.0
2014-12-19 12:55:00,34.01,34.21,34.01,34.21,1900.0,34.01,34.21,34.01,34.21,1900.0
2014-12-19 13:00:00,34.14,34.19,34.13,34.15,500.0,34.14,34.19,34.13,34.15,500.0
2014-12-19 13:05:00,34.11,34.15,34.07,34.08,2800.0,34.11,34.15,34.07,34.08,2800.0
2014-12-19 13:10:00,34.09,34.14,34.05,34.14,1900.0,34.09,34.14,34.05,34.14,1900.0
2014-12-19 13:15:00,34.05,34.15,34.05,34.15,300.0,34.05,34.15,34.05,34.15,300.0
2014-12-19 13:20:00,34.15,34.17,34.15,34.17,900.0,34.15,34.17,34.15,34.17,900.0
2014-12-19 13:25:00,34.22,34.24,34.15,34.15,1700.0,34.22,34.24,34.15,34.15,1700.0
2014-12-19 13:30:00,34.12,34.12,34.12,34.12,100.0,34.12,34.12,34.12,34.12,100.0
2014-12-19 13:35:00,34.16,34.16,34.12,34.16,500.0,34.16,34.16,34.12,34.16,500.0
2014-12-19 13:40:00,34.16,34.24,34.16,34.19,1300.0,34.16,34.24,34.16,34.19,1300.0
2014-12-19 13:45:00,34.2,34.2,34.14,34.17,500.0,34.2,34.2,34.14,34.17,500.0
2014-12-19 13:50:00,34.17,34.18,34.09,34.18,1200.0,34.17,34.18,34.09,34.18,1200.0
2014-12-19 13:55:00,34.21,34.24,34.18,34.24,1300.0,34.21,34.24,34.18,34.24,1300.0
2014-12-19 14:00:00,34.22,34.24,34.17,34.24,600.0,34.22,34.24,34.17,34.24,600.0
2014-12-19 14:05:00,34.23,34.24,34.18,34.24,1400.0,34.23,34.24,34.18,34.24,1400.0
2014-12-19 14:10:00,34.24,34.24,34.2,34.24,500.0,34.24,34.24,34.2,34.24,500.0
2014-12-19 14:15:00,34.24,34.24,34.19,34.2,2900.0,34.24,34.24,34.19,34.2,2900.0
2014-12-19 14:20:00,34.22,34.24,34.2,34.24,700.0,34.22,34.24,34.2,34.24,700.0
2014-12-19 14:25:00,34.24,34.24,34.2,34.24,1100.0,34.24,34.24,34.2,34.24,1100.0
2014-12-19 14:30:00,34.2,34.24,34.2,34.24,300.0,34.2,34.24,34.2,34.24,300.0
2014-12-19 14:35:00,34.23,34.24,34.09,34.09,12500.0,34.23,34.24,34.09,34.09,12500.0
2014-12-19 14:40:00,34.12,34.14,34.11,34.12,400.0,34.12,34.14,34.11,34.12,400.0
2014-12-19 14:45:00,34.1,34.1,34.03,34.03,300.0,34.1,34.1,34.03,34.03,300.0
2014-12-19 14:50:00,33.96,34.02,33.95,33.95,600.0,33.96,34.02,33.95,33.95,600.0
2014-12-19 14:55:00,33.95,34.05,33.89,34.05,2000.0,33.95,34.05,33.89,34.05,2000.0
2014-12-19 15:00:00,34.18,34.2,34.05,34.2,800.0,34.18,34.2,34.05,34.2,800.0
2014-12-19 15:05:00,34.2,34.2,34.0,34.0,1200.0,34.2,34.2,34.0,34.0,1200.0
2014-12-19 15:10:00,34.04,34.09,34.0,34.09,2900.0,34.04,34.09,34.0,34.09,2900.0
2014-12-19 15:15:00,34.1,34.24,34.1,34.23,5300.0,34.1,34.24,34.1,34.23,5300.0
2014-12-19 15:20:00,34.18,34.25,34.16,34.21,4200.0,34.18,34.25,34.16,34.21,4200.0
2014-12-19 15:25:00,34.24,34.25,34.17,34.23,4700.0,34.24,34.25,34.17,34.23,4700.0
2014-12-19 15:30:00,34.24,34.26,34.1,34.1,6200.0,34.24,34.26,34.1,34.1,6200.0
2014-12-19 15:35:00,34.17,34.26,34.12,34.19,8700.0,34.17,34.26,34.12,34.19,8700.0
2014-12-19 15:40:00,34.19,34.23,34.12,34.18,5900.0,34.19,34.23,34.12,34.18,5900.0
2014-12-19 15:45:00,34.13,34.19,33.77,33.77,21700.0,34.13,34.19,33.77,33.77,21700.0
2014-12-19 15:50:00,33.77,33.84,33.61,33.66,10400.0,33.77,33.84,33.61,33.66,10400.0
2014-12-19 15:55:00,33.66,33.71,33.51,33.57,23700.0,33.66,33.71,33.51,33.57,23700.0
2014-12-22 09:30:00,33.5,33.95,33.5,33.92,1300.0,33.5,33.95,33.5,33.92,1300.0
2014-12-22 09:35:00,33.69,33.7,33.69,33.69,200.0,33.69,33.7,33.69,33.69,200.0
2014-12-22 09:40:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2014-12-22 09:45:00,34.03,34.03,33.66,33.88,2400.0,34.03,34.03,33.66,33.88,2400.0
2014-12-22 09:50:00,33.91,33.96,33.81,33.96,1900.0,33.91,33.96,33.81,33.96,1900.0
2014-12-22 09:55:00,33.97,33.98,33.85,33.85,600.0,33.97,33.98,33.85,33.85,600.0
2014-12-22 10:00:00,33.99,33.99,33.83,33.98,300.0,33.99,33.99,33.83,33.98,300.0
2014-12-22 10:05:00,33.81,33.9,33.81,33.9,300.0,33.81,33.9,33.81,33.9,300.0
2014-12-22 10:10:00,33.82,33.82,33.82,33.82,100.0,33.82,33.82,33.82,33.82,100.0
2014-12-22 10:15:00,33.97,33.97,33.97,33.97,100.0,33.97,33.97,33.97,33.97,100.0
2014-12-22 10:20:00,33.83,33.83,33.83,33.83,100.0,33.83,33.83,33.83,33.83,100.0
2014-12-22 10:25:00,33.86,33.86,33.85,33.85,200.0,33.86,33.86,33.85,33.85,200.0
2014-12-22 10:30:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-22 10:35:00,33.91,33.97,33.85,33.97,400.0,33.91,33.97,33.85,33.97,400.0
2014-12-22 10:40:00,33.91,33.96,33.85,33.94,2100.0,33.91,33.96,33.85,33.94,2100.0
2014-12-22 10:45:00,33.94,33.98,33.93,33.98,1000.0,33.94,33.98,33.93,33.98,1000.0
2014-12-22 10:50:00,33.98,33.98,33.95,33.95,500.0,33.98,33.98,33.95,33.95,500.0
2014-12-22 10:55:00,33.89,33.89,33.87,33.87,500.0,33.89,33.89,33.87,33.87,500.0
2014-12-22 11:00:00,33.87,33.87,33.83,33.84,800.0,33.87,33.87,33.83,33.84,800.0
2014-12-22 11:05:00,33.84,33.84,33.73,33.75,600.0,33.84,33.84,33.73,33.75,600.0
2014-12-22 11:10:00,33.74,33.74,33.64,33.64,400.0,33.74,33.74,33.64,33.64,400.0
2014-12-22 11:15:00,33.64,33.64,33.49,33.5,800.0,33.64,33.64,33.49,33.5,800.0
2014-12-22 11:20:00,33.49,33.56,33.48,33.56,1700.0,33.49,33.56,33.48,33.56,1700.0
2014-12-22 11:25:00,33.53,33.65,33.53,33.65,200.0,33.53,33.65,33.53,33.65,200.0
2014-12-22 11:30:00,33.53,33.53,33.48,33.5,300.0,33.53,33.53,33.48,33.5,300.0
2014-12-22 11:35:00,33.42,33.53,33.4,33.51,1000.0,33.42,33.53,33.4,33.51,1000.0
2014-12-22 11:40:00,33.5,33.5,33.39,33.39,500.0,33.5,33.5,33.39,33.39,500.0
2014-12-22 11:45:00,33.39,33.43,33.39,33.43,1000.0,33.39,33.43,33.39,33.43,1000.0
2014-12-22 11:50:00,33.42,33.43,33.29,33.29,700.0,33.42,33.43,33.29,33.29,700.0
2014-12-22 11:55:00,33.29,33.29,33.07,33.12,1100.0,33.29,33.29,33.07,33.12,1100.0
2014-12-22 12:00:00,33.04,33.06,32.86,32.94,3200.0,33.04,33.06,32.86,32.94,3200.0
2014-12-22 12:05:00,32.82,32.84,32.82,32.84,400.0,32.82,32.84,32.82,32.84,400.0
2014-12-22 12:10:00,32.75,32.87,32.75,32.87,200.0,32.75,32.87,32.75,32.87,200.0
2014-12-22 12:15:00,32.72,32.85,32.72,32.85,300.0,32.72,32.85,32.72,32.85,300.0
2014-12-22 12:20:00,32.71,32.81,32.7,32.8,1000.0,32.71,32.81,32.7,32.8,1000.0
2014-12-22 12:25:00,32.8,32.83,32.7,32.77,1100.0,32.8,32.83,32.7,32.77,1100.0
2014-12-22 12:30:00,32.76,33.11,32.71,33.09,4800.0,32.76,33.11,32.71,33.09,4800.0
2014-12-22 12:35:00,33.0,33.0,32.98,32.98,200.0,33.0,33.0,32.98,32.98,200.0
2014-12-22 12:40:00,32.99,33.1,32.99,33.0,600.0,32.99,33.1,32.99,33.0,600.0
2014-12-22 12:45:00,33.0,33.02,32.9,32.98,900.0,33.0,33.02,32.9,32.98,900.0
2014-12-22 12:50:00,32.95,32.96,32.95,32.95,400.0,32.95,32.96,32.95,32.95,400.0
2014-12-22 12:55:00,32.95,32.97,32.95,32.97,400.0,32.95,32.97,32.95,32.97,400.0
2014-12-22 13:00:00,32.91,32.97,32.91,32.97,400.0,32.91,32.97,32.91,32.97,400.0
2014-12-22 13:05:00,32.89,32.99,32.89,32.9,1300.0,32.89,32.99,32.89,32.9,1300.0
2014-12-22 13:10:00,32.9,32.9,32.78,32.89,1200.0,32.9,32.9,32.78,32.89,1200.0
2014-12-22 13:15:00,32.9,32.91,32.67,32.75,6500.0,32.9,32.91,32.67,32.75,6500.0
2014-12-22 13:20:00,32.79,33.09,32.72,33.02,7800.0,32.79,33.09,32.72,33.02,7800.0
2014-12-22 13:25:00,33.1,33.2,33.1,33.2,700.0,33.1,33.2,33.1,33.2,700.0
2014-12-22 13:30:00,33.06,33.2,33.05,33.2,200.0,33.06,33.2,33.05,33.2,200.0
2014-12-22 13:35:00,33.08,33.2,33.05,33.07,400.0,33.08,33.2,33.05,33.07,400.0
2014-12-22 13:40:00,33.06,33.2,33.05,33.07,800.0,33.06,33.2,33.05,33.07,800.0
2014-12-22 13:45:00,33.07,33.14,33.06,33.06,500.0,33.07,33.14,33.06,33.06,500.0
2014-12-22 13:50:00,33.06,33.06,33.04,33.04,800.0,33.06,33.06,33.04,33.04,800.0
2014-12-22 13:55:00,33.04,33.06,33.04,33.04,500.0,33.04,33.06,33.04,33.04,500.0
2014-12-22 14:00:00,33.05,33.15,33.04,33.15,500.0,33.05,33.15,33.04,33.15,500.0
2014-12-22 14:05:00,33.05,33.05,32.92,32.92,1100.0,33.05,33.05,32.92,32.92,1100.0
2014-12-22 14:10:00,32.93,32.93,32.92,32.92,300.0,32.93,32.93,32.92,32.92,300.0
2014-12-22 14:15:00,32.92,33.0,32.71,32.8,4100.0,32.92,33.0,32.71,32.8,4100.0
2014-12-22 14:20:00,32.79,32.81,32.79,32.81,300.0,32.79,32.81,32.79,32.81,300.0
2014-12-22 14:25:00,32.84,32.9,32.82,32.82,500.0,32.84,32.9,32.82,32.82,500.0
2014-12-22 14:30:00,32.82,33.0,32.82,33.0,2300.0,32.82,33.0,32.82,33.0,2300.0
2014-12-22 14:35:00,33.03,33.07,33.03,33.03,500.0,33.03,33.07,33.03,33.03,500.0
2014-12-22 14:40:00,33.03,33.03,33.03,33.03,300.0,33.03,33.03,33.03,33.03,300.0
2014-12-22 14:45:00,33.08,33.16,33.06,33.15,1500.0,33.08,33.16,33.06,33.15,1500.0
2014-12-22 14:50:00,33.18,33.21,33.18,33.21,200.0,33.18,33.21,33.18,33.21,200.0
2014-12-22 14:55:00,33.26,33.26,33.13,33.25,4000.0,33.26,33.26,33.13,33.25,4000.0
2014-12-22 15:00:00,33.18,33.23,33.17,33.23,500.0,33.18,33.23,33.17,33.23,500.0
2014-12-22 15:05:00,33.18,33.22,33.18,33.22,300.0,33.18,33.22,33.18,33.22,300.0
2014-12-22 15:10:00,33.18,33.22,32.99,32.99,2200.0,33.18,33.22,32.99,32.99,2200.0
2014-12-22 15:15:00,32.99,33.08,32.9,33.01,2900.0,32.99,33.08,32.9,33.01,2900.0
2014-12-22 15:20:00,33.0,33.05,33.0,33.0,600.0,33.0,33.05,33.0,33.0,600.0
2014-12-22 15:25:00,33.0,33.2,32.71,33.2,9700.0,33.0,33.2,32.71,33.2,9700.0
2014-12-22 15:30:00,33.22,33.25,33.01,33.01,900.0,33.22,33.25,33.01,33.01,900.0
2014-12-22 15:35:00,33.05,33.08,33.0,33.06,2700.0,33.05,33.08,33.0,33.06,2700.0
2014-12-22 15:40:00,33.05,33.06,33.01,33.02,1100.0,33.05,33.06,33.01,33.02,1100.0
2014-12-22 15:45:00,33.02,33.06,33.02,33.02,700.0,33.02,33.06,33.02,33.02,700.0
2014-12-22 15:50:00,33.01,33.07,33.01,33.07,2600.0,33.01,33.07,33.01,33.07,2600.0
2014-12-22 15:55:00,33.1,33.21,33.06,33.15,3400.0,33.1,33.21,33.06,33.15,3400.0
2014-12-23 09:30:00,33.18,33.53,33.18,33.53,800.0,33.18,33.53,33.18,33.53,800.0
2014-12-23 09:35:00,33.42,33.42,33.38,33.38,500.0,33.42,33.42,33.38,33.38,500.0
2014-12-23 09:40:00,33.22,33.22,33.22,33.22,100.0,33.22,33.22,33.22,33.22,100.0
2014-12-23 09:45:00,33.48,33.48,33.23,33.23,200.0,33.48,33.48,33.23,33.23,200.0
2014-12-23 09:50:00,33.33,33.53,33.33,33.53,700.0,33.33,33.53,33.33,33.53,700.0
2014-12-23 09:55:00,33.48,33.48,33.48,33.48,100.0,33.48,33.48,33.48,33.48,100.0
2014-12-23 10:00:00,33.48,33.49,33.48,33.49,800.0,33.48,33.49,33.48,33.49,800.0
2014-12-23 10:05:00,33.47,33.65,33.38,33.54,800.0,33.47,33.65,33.38,33.54,800.0
2014-12-23 10:10:00,33.77,33.77,33.77,33.77,100.0,33.77,33.77,33.77,33.77,100.0
2014-12-23 10:15:00,33.44,33.5,33.36,33.39,400.0,33.44,33.5,33.36,33.39,400.0
2014-12-23 10:20:00,33.3,33.3,33.25,33.26,300.0,33.3,33.3,33.25,33.26,300.0
2014-12-23 10:25:00,33.24,33.33,33.13,33.13,600.0,33.24,33.33,33.13,33.13,600.0
2014-12-23 10:30:00,33.05,33.07,33.05,33.07,200.0,33.05,33.07,33.05,33.07,200.0
2014-12-23 10:35:00,33.02,33.02,32.9,32.99,500.0,33.02,33.02,32.9,32.99,500.0
2014-12-23 10:40:00,32.94,32.99,32.87,32.94,400.0,32.94,32.99,32.87,32.94,400.0
2014-12-23 10:45:00,32.84,32.98,32.84,32.98,300.0,32.84,32.98,32.84,32.98,300.0
2014-12-23 10:50:00,32.87,33.03,32.84,33.02,1000.0,32.87,33.03,32.84,33.02,1000.0
2014-12-23 10:55:00,33.08,33.2,33.03,33.08,2600.0,33.08,33.2,33.03,33.08,2600.0
2014-12-23 11:00:00,33.1,33.25,32.95,33.23,2500.0,33.1,33.25,32.95,33.23,2500.0
2014-12-23 11:05:00,33.14,33.55,33.11,33.3,6300.0,33.14,33.55,33.11,33.3,6300.0
2014-12-23 11:10:00,33.28,33.44,33.28,33.3,1600.0,33.28,33.44,33.28,33.3,1600.0
2014-12-23 11:15:00,33.36,33.47,33.3,33.43,2300.0,33.36,33.47,33.3,33.43,2300.0
2014-12-23 11:20:00,33.33,33.48,33.33,33.48,2500.0,33.33,33.48,33.33,33.48,2500.0
2014-12-23 11:25:00,33.52,33.54,33.52,33.54,200.0,33.52,33.54,33.52,33.54,200.0
2014-12-23 11:30:00,33.46,33.62,33.46,33.62,1700.0,33.46,33.62,33.46,33.62,1700.0
2014-12-23 11:35:00,33.73,33.73,33.71,33.71,200.0,33.73,33.73,33.71,33.71,200.0
2014-12-23 11:40:00,33.73,33.73,33.64,33.64,200.0,33.73,33.73,33.64,33.64,200.0
2014-12-23 11:45:00,33.59,33.71,33.57,33.57,400.0,33.59,33.71,33.57,33.57,400.0
2014-12-23 11:50:00,33.49,33.57,33.43,33.43,3400.0,33.49,33.57,33.43,33.43,3400.0
2014-12-23 11:55:00,33.43,33.43,33.43,33.43,0.0,33.43,33.43,33.43,33.43,0.0
2014-12-23 12:00:00,33.37,33.42,33.28,33.28,700.0,33.37,33.42,33.28,33.28,700.0
2014-12-23 12:05:00,33.4,33.4,33.27,33.27,200.0,33.4,33.4,33.27,33.27,200.0
2014-12-23 12:10:00,33.23,33.23,33.21,33.21,200.0,33.23,33.23,33.21,33.21,200.0
2014-12-23 12:15:00,33.18,33.18,33.17,33.17,300.0,33.18,33.18,33.17,33.17,300.0
2014-12-23 12:20:00,33.17,33.24,32.97,33.24,1900.0,33.17,33.24,32.97,33.24,1900.0
2014-12-23 12:25:00,33.24,33.24,33.24,33.24,0.0,33.24,33.24,33.24,33.24,0.0
2014-12-23 12:30:00,33.24,33.24,33.24,33.24,0.0,33.24,33.24,33.24,33.24,0.0
2014-12-23 12:35:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2014-12-23 12:40:00,33.1,33.1,33.1,33.1,0.0,33.1,33.1,33.1,33.1,0.0
2014-12-23 12:45:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2014-12-23 12:50:00,33.15,33.15,33.15,33.15,300.0,33.15,33.15,33.15,33.15,300.0
2014-12-23 12:55:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2014-12-23 13:00:00,33.1,33.1,33.1,33.1,200.0,33.1,33.1,33.1,33.1,200.0
2014-12-23 13:05:00,33.21,33.21,33.1,33.1,200.0,33.21,33.21,33.1,33.1,200.0
2014-12-23 13:10:00,33.1,33.1,32.82,32.82,600.0,33.1,33.1,32.82,32.82,600.0
2014-12-23 13:15:00,32.78,32.92,32.66,32.74,700.0,32.78,32.92,32.66,32.74,700.0
2014-12-23 13:20:00,32.68,32.79,32.66,32.71,1600.0,32.68,32.79,32.66,32.71,1600.0
2014-12-23 13:25:00,32.69,32.8,32.69,32.8,300.0,32.69,32.8,32.69,32.8,300.0
2014-12-23 13:30:00,32.75,32.75,32.74,32.74,200.0,32.75,32.75,32.74,32.74,200.0
2014-12-23 13:35:00,32.83,32.9,32.73,32.9,2400.0,32.83,32.9,32.73,32.9,2400.0
2014-12-23 13:40:00,32.91,32.98,32.86,32.98,1600.0,32.91,32.98,32.86,32.98,1600.0
2014-12-23 13:45:00,32.88,33.01,32.88,32.9,300.0,32.88,33.01,32.88,32.9,300.0
2014-12-23 13:50:00,32.95,32.96,32.9,32.9,200.0,32.95,32.96,32.9,32.9,200.0
2014-12-23 13:55:00,32.91,32.94,32.89,32.91,500.0,32.91,32.94,32.89,32.91,500.0
2014-12-23 14:00:00,32.9,33.01,32.9,33.01,300.0,32.9,33.01,32.9,33.01,300.0
2014-12-23 14:05:00,33.02,33.16,33.02,33.13,3100.0,33.02,33.16,33.02,33.13,3100.0
2014-12-23 14:10:00,33.12,33.35,33.12,33.34,1100.0,33.12,33.35,33.12,33.34,1100.0
2014-12-23 14:15:00,33.36,33.36,33.36,33.36,100.0,33.36,33.36,33.36,33.36,100.0
2014-12-23 14:20:00,33.35,33.35,33.25,33.25,200.0,33.35,33.35,33.25,33.25,200.0
2014-12-23 14:25:00,33.36,33.36,33.25,33.26,300.0,33.36,33.36,33.25,33.26,300.0
2014-12-23 14:30:00,33.36,33.36,33.26,33.34,500.0,33.36,33.36,33.26,33.34,500.0
2014-12-23 14:35:00,33.26,33.41,33.26,33.41,200.0,33.26,33.41,33.26,33.41,200.0
2014-12-23 14:40:00,33.4,33.5,33.4,33.5,900.0,33.4,33.5,33.4,33.5,900.0
2014-12-23 14:45:00,33.55,33.67,33.55,33.59,300.0,33.55,33.67,33.55,33.59,300.0
2014-12-23 14:50:00,33.68,33.73,33.62,33.73,500.0,33.68,33.73,33.62,33.73,500.0
2014-12-23 14:55:00,33.79,33.9,33.78,33.82,600.0,33.79,33.9,33.78,33.82,600.0
2014-12-23 15:00:00,33.9,33.91,33.9,33.91,400.0,33.9,33.91,33.9,33.91,400.0
2014-12-23 15:05:00,33.9,33.9,33.78,33.78,200.0,33.9,33.9,33.78,33.78,200.0
2014-12-23 15:10:00,33.9,33.9,33.83,33.84,300.0,33.9,33.9,33.83,33.84,300.0
2014-12-23 15:15:00,33.9,33.94,33.9,33.9,1200.0,33.9,33.94,33.9,33.9,1200.0
2014-12-23 15:20:00,33.9,34.0,33.88,33.9,1300.0,33.9,34.0,33.88,33.9,1300.0
2014-12-23 15:25:00,33.86,33.89,33.77,33.79,900.0,33.86,33.89,33.77,33.79,900.0
2014-12-23 15:30:00,33.79,33.79,33.62,33.62,2700.0,33.79,33.79,33.62,33.62,2700.0
2014-12-23 15:35:00,33.87,34.1,33.84,33.94,4400.0,33.87,34.1,33.84,33.94,4400.0
2014-12-23 15:40:00,33.91,33.91,33.83,33.9,500.0,33.91,33.91,33.83,33.9,500.0
2014-12-23 15:45:00,33.91,33.96,33.88,33.96,1500.0,33.91,33.96,33.88,33.96,1500.0
2014-12-23 15:50:00,33.96,34.1,33.9,34.1,3300.0,33.96,34.1,33.9,34.1,3300.0
2014-12-23 15:55:00,34.04,34.05,33.89,34.0,4300.0,34.04,34.05,33.89,34.0,4300.0
2014-12-24 09:30:00,34.14,34.14,34.0,34.0,400.0,34.14,34.14,34.0,34.0,400.0
2014-12-24 09:35:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-24 09:40:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-24 09:45:00,34.08,34.08,34.07,34.08,200.0,34.08,34.08,34.07,34.08,200.0
2014-12-24 09:50:00,33.91,34.12,33.91,33.95,6800.0,33.91,34.12,33.91,33.95,6800.0
2014-12-24 09:55:00,34.1,34.1,33.65,33.76,5500.0,34.1,34.1,33.65,33.76,5500.0
2014-12-24 10:00:00,33.8,34.0,33.8,33.83,3100.0,33.8,34.0,33.8,33.83,3100.0
2014-12-24 10:05:00,33.8,33.8,33.46,33.77,2100.0,33.8,33.8,33.46,33.77,2100.0
2014-12-24 10:10:00,33.65,33.65,33.52,33.6,5200.0,33.65,33.65,33.52,33.6,5200.0
2014-12-24 10:15:00,33.49,33.58,33.49,33.53,3900.0,33.49,33.58,33.49,33.53,3900.0
2014-12-24 10:20:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2014-12-24 10:25:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2014-12-24 10:30:00,33.5,33.64,33.5,33.5,700.0,33.5,33.64,33.5,33.5,700.0
2014-12-24 10:35:00,33.49,33.49,33.49,33.49,100.0,33.49,33.49,33.49,33.49,100.0
2014-12-24 10:40:00,33.49,33.61,33.49,33.6,500.0,33.49,33.61,33.49,33.6,500.0
2014-12-24 10:45:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2014-12-24 10:50:00,33.59,33.59,33.49,33.49,1600.0,33.59,33.59,33.49,33.49,1600.0
2014-12-24 10:55:00,33.49,33.58,33.49,33.53,2600.0,33.49,33.58,33.49,33.53,2600.0
2014-12-24 11:00:00,33.58,33.63,33.58,33.58,300.0,33.58,33.63,33.58,33.58,300.0
2014-12-24 11:05:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2014-12-24 11:10:00,33.64,33.69,33.62,33.68,1500.0,33.64,33.69,33.62,33.68,1500.0
2014-12-24 11:15:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-12-24 11:20:00,33.69,33.82,33.69,33.81,2700.0,33.69,33.82,33.69,33.81,2700.0
2014-12-24 11:25:00,33.74,33.74,33.67,33.67,300.0,33.74,33.74,33.67,33.67,300.0
2014-12-24 11:30:00,33.67,33.73,33.66,33.67,2900.0,33.67,33.73,33.66,33.67,2900.0
2014-12-24 11:35:00,33.68,33.68,33.49,33.49,8000.0,33.68,33.68,33.49,33.49,8000.0
2014-12-24 11:40:00,33.49,33.49,33.49,33.49,200.0,33.49,33.49,33.49,33.49,200.0
2014-12-24 11:45:00,33.49,33.69,33.44,33.69,4900.0,33.49,33.69,33.44,33.69,4900.0
2014-12-24 11:50:00,33.71,33.71,33.51,33.51,4700.0,33.71,33.71,33.51,33.51,4700.0
2014-12-24 11:55:00,33.57,33.57,33.5,33.5,500.0,33.57,33.57,33.5,33.5,500.0
2014-12-24 12:00:00,33.5,33.51,33.5,33.5,700.0,33.5,33.51,33.5,33.5,700.0
2014-12-24 12:05:00,33.5,33.52,33.5,33.5,700.0,33.5,33.52,33.5,33.5,700.0
2014-12-24 12:10:00,33.5,33.51,33.5,33.51,700.0,33.5,33.51,33.5,33.51,700.0
2014-12-24 12:15:00,33.5,33.5,33.4,33.45,1400.0,33.5,33.5,33.4,33.45,1400.0
2014-12-24 12:20:00,33.43,33.44,33.4,33.42,1100.0,33.43,33.44,33.4,33.42,1100.0
2014-12-24 12:25:00,33.4,33.4,33.4,33.4,600.0,33.4,33.4,33.4,33.4,600.0
2014-12-24 12:30:00,33.4,33.48,33.4,33.48,400.0,33.4,33.48,33.4,33.48,400.0
2014-12-24 12:35:00,33.49,33.49,33.42,33.42,200.0,33.49,33.49,33.42,33.42,200.0
2014-12-24 12:40:00,33.42,33.42,33.42,33.42,0.0,33.42,33.42,33.42,33.42,0.0
2014-12-24 12:45:00,33.55,33.55,33.51,33.51,200.0,33.55,33.55,33.51,33.51,200.0
2014-12-24 12:50:00,33.61,33.66,33.57,33.66,800.0,33.61,33.66,33.57,33.66,800.0
2014-12-24 12:55:00,33.65,33.78,33.34,33.38,2700.0,33.65,33.78,33.34,33.38,2700.0
2014-12-26 09:30:00,33.57,33.57,33.57,33.57,400.0,33.57,33.57,33.57,33.57,400.0
2014-12-26 09:35:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 09:40:00,33.5,33.61,33.5,33.5,1700.0,33.5,33.61,33.5,33.5,1700.0
2014-12-26 09:45:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 09:50:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 09:55:00,33.6,33.62,33.6,33.62,600.0,33.6,33.62,33.6,33.62,600.0
2014-12-26 10:00:00,33.81,33.81,33.57,33.57,2000.0,33.81,33.81,33.57,33.57,2000.0
2014-12-26 10:05:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 10:10:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 10:15:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 10:20:00,33.81,33.81,33.6,33.6,3900.0,33.81,33.81,33.6,33.6,3900.0
2014-12-26 10:25:00,33.65,33.78,33.65,33.74,2100.0,33.65,33.78,33.65,33.74,2100.0
2014-12-26 10:30:00,33.6,33.6,33.5,33.5,600.0,33.6,33.6,33.5,33.5,600.0
2014-12-26 10:35:00,33.5,33.57,33.5,33.5,600.0,33.5,33.57,33.5,33.5,600.0
2014-12-26 10:40:00,33.51,33.51,33.51,33.51,100.0,33.51,33.51,33.51,33.51,100.0
2014-12-26 10:45:00,33.51,33.51,33.5,33.5,300.0,33.51,33.51,33.5,33.5,300.0
2014-12-26 10:50:00,33.59,33.59,33.5,33.5,1000.0,33.59,33.59,33.5,33.5,1000.0
2014-12-26 10:55:00,33.5,33.5,33.5,33.5,400.0,33.5,33.5,33.5,33.5,400.0
2014-12-26 11:00:00,33.51,33.51,33.5,33.5,200.0,33.51,33.51,33.5,33.5,200.0
2014-12-26 11:05:00,33.5,33.5,33.5,33.5,700.0,33.5,33.5,33.5,33.5,700.0
2014-12-26 11:10:00,33.5,33.5,33.5,33.5,900.0,33.5,33.5,33.5,33.5,900.0
2014-12-26 11:15:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 11:20:00,33.56,33.57,33.56,33.57,200.0,33.56,33.57,33.56,33.57,200.0
2014-12-26 11:25:00,33.5,33.57,33.5,33.57,300.0,33.5,33.57,33.5,33.57,300.0
2014-12-26 11:30:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2014-12-26 11:35:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2014-12-26 11:40:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2014-12-26 11:45:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2014-12-26 11:50:00,33.54,33.54,33.52,33.54,400.0,33.54,33.54,33.52,33.54,400.0
2014-12-26 11:55:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-26 12:00:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-26 12:05:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-26 12:10:00,33.51,33.51,33.51,33.51,100.0,33.51,33.51,33.51,33.51,100.0
2014-12-26 12:15:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-26 12:20:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-26 12:25:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 12:30:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:35:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:40:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:45:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:50:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 12:55:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 13:00:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2014-12-26 13:05:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-26 13:10:00,33.58,33.58,33.57,33.58,1400.0,33.58,33.58,33.57,33.58,1400.0
2014-12-26 13:15:00,33.52,33.54,33.5,33.54,700.0,33.52,33.54,33.5,33.54,700.0
2014-12-26 13:20:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 13:25:00,33.59,33.59,33.51,33.51,1300.0,33.59,33.59,33.51,33.51,1300.0
2014-12-26 13:30:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 13:35:00,33.5,33.56,33.5,33.56,400.0,33.5,33.56,33.5,33.56,400.0
2014-12-26 13:40:00,33.54,33.54,33.54,33.54,300.0,33.54,33.54,33.54,33.54,300.0
2014-12-26 13:45:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 13:50:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2014-12-26 13:55:00,33.5,33.51,33.5,33.5,600.0,33.5,33.51,33.5,33.5,600.0
2014-12-26 14:00:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-26 14:05:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 14:10:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 14:15:00,33.4,33.49,33.4,33.45,4000.0,33.4,33.49,33.4,33.45,4000.0
2014-12-26 14:20:00,33.45,33.64,33.45,33.64,3200.0,33.45,33.64,33.45,33.64,3200.0
2014-12-26 14:25:00,33.7,33.72,33.7,33.72,3200.0,33.7,33.72,33.7,33.72,3200.0
2014-12-26 14:30:00,33.7,33.7,33.65,33.65,200.0,33.7,33.7,33.65,33.65,200.0
2014-12-26 14:35:00,33.63,33.65,33.63,33.65,300.0,33.63,33.65,33.63,33.65,300.0
2014-12-26 14:40:00,33.54,33.56,33.54,33.56,300.0,33.54,33.56,33.54,33.56,300.0
2014-12-26 14:45:00,33.48,33.48,33.44,33.44,200.0,33.48,33.48,33.44,33.44,200.0
2014-12-26 14:50:00,33.48,33.48,33.46,33.47,300.0,33.48,33.48,33.46,33.47,300.0
2014-12-26 14:55:00,33.47,33.48,33.47,33.48,200.0,33.47,33.48,33.47,33.48,200.0
2014-12-26 15:00:00,33.48,33.52,33.48,33.52,300.0,33.48,33.52,33.48,33.52,300.0
2014-12-26 15:05:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-26 15:10:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2014-12-26 15:15:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2014-12-26 15:20:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2014-12-26 15:25:00,33.59,33.59,33.53,33.53,200.0,33.59,33.59,33.53,33.53,200.0
2014-12-26 15:30:00,33.54,33.54,33.54,33.54,100.0,33.54,33.54,33.54,33.54,100.0
2014-12-26 15:35:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2014-12-26 15:40:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-12-26 15:45:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2014-12-26 15:50:00,33.57,33.65,33.5,33.55,1800.0,33.57,33.65,33.5,33.55,1800.0
2014-12-26 15:55:00,33.51,33.54,33.51,33.54,400.0,33.51,33.54,33.51,33.54,400.0
2014-12-29 09:30:00,33.51,33.63,33.51,33.63,200.0,33.51,33.63,33.51,33.63,200.0
2014-12-29 09:35:00,33.64,33.64,33.53,33.53,800.0,33.64,33.64,33.53,33.53,800.0
2014-12-29 09:40:00,33.68,33.8,33.64,33.65,1700.0,33.68,33.8,33.64,33.65,1700.0
2014-12-29 09:45:00,33.77,33.78,33.52,33.69,3200.0,33.77,33.78,33.52,33.69,3200.0
2014-12-29 09:50:00,33.56,33.78,33.56,33.71,2100.0,33.56,33.78,33.56,33.71,2100.0
2014-12-29 09:55:00,33.67,33.68,33.67,33.68,4500.0,33.67,33.68,33.67,33.68,4500.0
2014-12-29 10:00:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-12-29 10:05:00,33.56,33.56,33.56,33.56,100.0,33.56,33.56,33.56,33.56,100.0
2014-12-29 10:10:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2014-12-29 10:15:00,33.5,33.5,33.5,33.5,200.0,33.5,33.5,33.5,33.5,200.0
2014-12-29 10:20:00,33.7,33.7,33.51,33.52,400.0,33.7,33.7,33.51,33.52,400.0
2014-12-29 10:25:00,33.59,33.68,33.59,33.68,400.0,33.59,33.68,33.59,33.68,400.0
2014-12-29 10:30:00,33.69,33.69,33.59,33.66,500.0,33.69,33.69,33.59,33.66,500.0
2014-12-29 10:35:00,33.7,33.7,33.69,33.7,100.0,33.7,33.7,33.69,33.7,100.0
2014-12-29 10:40:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2014-12-29 10:45:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2014-12-29 10:50:00,33.66,33.93,33.65,33.8,2600.0,33.66,33.93,33.65,33.8,2600.0
2014-12-29 10:55:00,33.75,33.9,33.75,33.85,1700.0,33.75,33.9,33.75,33.85,1700.0
2014-12-29 11:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-29 11:05:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-29 11:10:00,33.95,33.95,33.95,33.95,100.0,33.95,33.95,33.95,33.95,100.0
2014-12-29 11:15:00,33.86,33.86,33.86,33.86,100.0,33.86,33.86,33.86,33.86,100.0
2014-12-29 11:20:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-29 11:25:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-29 11:30:00,33.91,33.98,33.66,33.77,4400.0,33.91,33.98,33.66,33.77,4400.0
2014-12-29 11:35:00,33.67,33.7,33.6,33.6,1200.0,33.67,33.7,33.6,33.6,1200.0
2014-12-29 11:40:00,33.61,33.7,33.61,33.7,200.0,33.61,33.7,33.61,33.7,200.0
2014-12-29 11:45:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2014-12-29 11:50:00,33.61,33.67,33.61,33.66,200.0,33.61,33.67,33.61,33.66,200.0
2014-12-29 11:55:00,33.73,33.77,33.73,33.77,400.0,33.73,33.77,33.73,33.77,400.0
2014-12-29 12:00:00,33.63,33.63,33.63,33.63,200.0,33.63,33.63,33.63,33.63,200.0
2014-12-29 12:05:00,33.63,33.63,33.63,33.63,0.0,33.63,33.63,33.63,33.63,0.0
2014-12-29 12:10:00,33.64,33.76,33.64,33.76,600.0,33.64,33.76,33.64,33.76,600.0
2014-12-29 12:15:00,33.77,33.77,33.73,33.73,600.0,33.77,33.77,33.73,33.73,600.0
2014-12-29 12:20:00,33.86,33.86,33.86,33.86,100.0,33.86,33.86,33.86,33.86,100.0
2014-12-29 12:25:00,33.91,33.91,33.91,33.91,200.0,33.91,33.91,33.91,33.91,200.0
2014-12-29 12:30:00,33.94,33.94,33.94,33.94,100.0,33.94,33.94,33.94,33.94,100.0
2014-12-29 12:35:00,34.0,34.07,34.0,34.02,1100.0,34.0,34.07,34.0,34.02,1100.0
2014-12-29 12:40:00,34.0,34.0,33.87,33.87,1400.0,34.0,34.0,33.87,33.87,1400.0
2014-12-29 12:45:00,33.94,33.94,33.87,33.87,400.0,33.94,33.94,33.87,33.87,400.0
2014-12-29 12:50:00,33.79,33.88,33.78,33.88,800.0,33.79,33.88,33.78,33.88,800.0
2014-12-29 12:55:00,33.88,33.88,33.88,33.88,0.0,33.88,33.88,33.88,33.88,0.0
2014-12-29 13:00:00,33.97,34.01,33.97,34.01,300.0,33.97,34.01,33.97,34.01,300.0
2014-12-29 13:05:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2014-12-29 13:10:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-29 13:15:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2014-12-29 13:20:00,33.97,34.12,33.97,34.03,1700.0,33.97,34.12,33.97,34.03,1700.0
2014-12-29 13:25:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2014-12-29 13:30:00,34.03,34.04,34.01,34.01,1600.0,34.03,34.04,34.01,34.01,1600.0
2014-12-29 13:35:00,34.0,34.0,33.99,34.0,100.0,34.0,34.0,33.99,34.0,100.0
2014-12-29 13:40:00,33.9,33.9,33.9,33.9,100.0,33.9,33.9,33.9,33.9,100.0
2014-12-29 13:45:00,33.95,33.96,33.95,33.95,100.0,33.95,33.96,33.95,33.95,100.0
2014-12-29 13:50:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-29 13:55:00,33.81,33.97,33.81,33.97,200.0,33.81,33.97,33.81,33.97,200.0
2014-12-29 14:00:00,33.85,33.98,33.85,33.98,200.0,33.85,33.98,33.85,33.98,200.0
2014-12-29 14:05:00,33.98,33.98,33.98,33.98,0.0,33.98,33.98,33.98,33.98,0.0
2014-12-29 14:10:00,34.02,34.04,34.0,34.03,4300.0,34.02,34.04,34.0,34.03,4300.0
2014-12-29 14:15:00,33.86,33.93,33.86,33.86,700.0,33.86,33.93,33.86,33.86,700.0
2014-12-29 14:20:00,34.0,34.01,34.0,34.01,400.0,34.0,34.01,34.0,34.01,400.0
2014-12-29 14:25:00,34.01,34.01,33.92,33.92,200.0,34.01,34.01,33.92,33.92,200.0
2014-12-29 14:30:00,34.0,34.0,34.0,34.0,200.0,34.0,34.0,34.0,34.0,200.0
2014-12-29 14:35:00,33.96,34.03,33.96,34.0,1600.0,33.96,34.03,33.96,34.0,1600.0
2014-12-29 14:40:00,34.0,34.1,33.99,34.04,700.0,34.0,34.1,33.99,34.04,700.0
2014-12-29 14:45:00,34.05,34.05,33.99,34.02,1000.0,34.05,34.05,33.99,34.02,1000.0
2014-12-29 14:50:00,34.01,34.01,34.0,34.01,100.0,34.01,34.01,34.0,34.01,100.0
2014-12-29 14:55:00,34.01,34.01,33.97,33.97,300.0,34.01,34.01,33.97,33.97,300.0
2014-12-29 15:00:00,33.96,33.96,33.95,33.96,100.0,33.96,33.96,33.95,33.96,100.0
2014-12-29 15:05:00,33.88,33.88,33.88,33.88,100.0,33.88,33.88,33.88,33.88,100.0
2014-12-29 15:10:00,34.03,34.03,33.93,33.93,700.0,34.03,34.03,33.93,33.93,700.0
2014-12-29 15:15:00,33.94,33.98,33.94,33.98,300.0,33.94,33.98,33.94,33.98,300.0
2014-12-29 15:20:00,33.98,33.98,33.98,33.98,0.0,33.98,33.98,33.98,33.98,0.0
2014-12-29 15:25:00,33.99,34.01,33.94,34.0,6500.0,33.99,34.01,33.94,34.0,6500.0
2014-12-29 15:30:00,33.99,34.06,33.99,34.06,1000.0,33.99,34.06,33.99,34.06,1000.0
2014-12-29 15:35:00,34.0,34.08,34.0,34.02,900.0,34.0,34.08,34.0,34.02,900.0
2014-12-29 15:40:00,34.0,34.3,34.0,34.3,4600.0,34.0,34.3,34.0,34.3,4600.0
2014-12-29 15:45:00,34.35,34.35,34.21,34.22,1000.0,34.35,34.35,34.21,34.22,1000.0
2014-12-29 15:50:00,34.08,34.37,34.08,34.2,4500.0,34.08,34.37,34.08,34.2,4500.0
2014-12-29 15:55:00,34.08,34.22,34.0,34.03,3800.0,34.08,34.22,34.0,34.03,3800.0
2014-12-30 09:30:00,33.88,33.88,33.88,33.88,100.0,33.88,33.88,33.88,33.88,100.0
2014-12-30 09:35:00,33.9,33.91,33.44,33.8,1700.0,33.9,33.91,33.44,33.8,1700.0
2014-12-30 09:40:00,33.9,33.9,33.8,33.8,700.0,33.9,33.9,33.8,33.8,700.0
2014-12-30 09:45:00,33.83,34.3,33.72,34.3,1600.0,33.83,34.3,33.72,34.3,1600.0
2014-12-30 09:50:00,34.3,34.3,33.96,33.96,1700.0,34.3,34.3,33.96,33.96,1700.0
2014-12-30 09:55:00,33.96,33.96,33.96,33.96,0.0,33.96,33.96,33.96,33.96,0.0
2014-12-30 10:00:00,33.96,33.96,33.96,33.96,0.0,33.96,33.96,33.96,33.96,0.0
2014-12-30 10:05:00,33.93,34.04,33.9,34.03,2000.0,33.93,34.04,33.9,34.03,2000.0
2014-12-30 10:10:00,33.99,33.99,33.99,33.99,100.0,33.99,33.99,33.99,33.99,100.0
2014-12-30 10:15:00,34.06,34.06,33.99,33.99,400.0,34.06,34.06,33.99,33.99,400.0
2014-12-30 10:20:00,33.99,33.99,33.99,33.99,0.0,33.99,33.99,33.99,33.99,0.0
2014-12-30 10:25:00,34.11,34.52,34.1,34.18,3900.0,34.11,34.52,34.1,34.18,3900.0
2014-12-30 10:30:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2014-12-30 10:35:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2014-12-30 10:40:00,34.17,34.3,34.16,34.16,400.0,34.17,34.3,34.16,34.16,400.0
2014-12-30 10:45:00,34.23,34.23,34.2,34.2,200.0,34.23,34.23,34.2,34.2,200.0
2014-12-30 10:50:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2014-12-30 10:55:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2014-12-30 11:00:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2014-12-30 11:05:00,34.3,34.35,34.19,34.19,1700.0,34.3,34.35,34.19,34.19,1700.0
2014-12-30 11:10:00,34.1,34.2,34.08,34.19,900.0,34.1,34.2,34.08,34.19,900.0
2014-12-30 11:15:00,34.2,34.28,34.11,34.27,4600.0,34.2,34.28,34.11,34.27,4600.0
2014-12-30 11:20:00,34.03,34.25,34.03,34.1,3600.0,34.03,34.25,34.03,34.1,3600.0
2014-12-30 11:25:00,34.18,34.33,34.02,34.28,3600.0,34.18,34.33,34.02,34.28,3600.0
2014-12-30 11:30:00,34.22,34.31,34.11,34.21,5700.0,34.22,34.31,34.11,34.21,5700.0
2014-12-30 11:35:00,34.14,34.29,34.12,34.12,2700.0,34.14,34.29,34.12,34.12,2700.0
2014-12-30 11:40:00,34.08,34.08,34.08,34.08,100.0,34.08,34.08,34.08,34.08,100.0
2014-12-30 11:45:00,33.98,33.99,33.98,33.99,600.0,33.98,33.99,33.98,33.99,600.0
2014-12-30 11:50:00,33.83,33.83,33.83,33.83,100.0,33.83,33.83,33.83,33.83,100.0
2014-12-30 11:55:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2014-12-30 12:00:00,33.99,34.12,33.87,34.12,1200.0,33.99,34.12,33.87,34.12,1200.0
2014-12-30 12:05:00,34.0,34.02,33.99,33.99,500.0,34.0,34.02,33.99,33.99,500.0
2014-12-30 12:10:00,33.84,33.84,33.83,33.83,200.0,33.84,33.84,33.83,33.83,200.0
2014-12-30 12:15:00,33.83,33.83,33.83,33.83,100.0,33.83,33.83,33.83,33.83,100.0
2014-12-30 12:20:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2014-12-30 12:25:00,33.7,33.77,33.7,33.7,1700.0,33.7,33.77,33.7,33.7,1700.0
2014-12-30 12:30:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2014-12-30 12:35:00,33.53,33.6,33.53,33.59,300.0,33.53,33.6,33.53,33.59,300.0
2014-12-30 12:40:00,33.59,33.59,33.59,33.59,0.0,33.59,33.59,33.59,33.59,0.0
2014-12-30 12:45:00,33.56,33.56,33.39,33.4,500.0,33.56,33.56,33.39,33.4,500.0
2014-12-30 12:50:00,33.39,33.39,33.39,33.39,100.0,33.39,33.39,33.39,33.39,100.0
2014-12-30 12:55:00,33.54,33.54,33.54,33.54,200.0,33.54,33.54,33.54,33.54,200.0
2014-12-30 13:00:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-30 13:05:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2014-12-30 13:10:00,33.45,33.45,33.45,33.45,100.0,33.45,33.45,33.45,33.45,100.0
2014-12-30 13:15:00,33.45,33.45,33.45,33.45,0.0,33.45,33.45,33.45,33.45,0.0
2014-12-30 13:20:00,33.45,33.45,33.45,33.45,0.0,33.45,33.45,33.45,33.45,0.0
2014-12-30 13:25:00,33.4,33.43,33.4,33.43,200.0,33.4,33.43,33.4,33.43,200.0
2014-12-30 13:30:00,33.43,33.43,33.43,33.43,0.0,33.43,33.43,33.43,33.43,0.0
2014-12-30 13:35:00,33.35,33.42,33.35,33.42,300.0,33.35,33.42,33.35,33.42,300.0
2014-12-30 13:40:00,33.23,33.23,33.23,33.23,100.0,33.23,33.23,33.23,33.23,100.0
2014-12-30 13:45:00,33.09,33.23,33.09,33.1,600.0,33.09,33.23,33.09,33.1,600.0
2014-12-30 13:50:00,33.19,33.19,33.18,33.19,300.0,33.19,33.19,33.18,33.19,300.0
2014-12-30 13:55:00,33.19,33.19,33.19,33.19,0.0,33.19,33.19,33.19,33.19,0.0
2014-12-30 14:00:00,33.05,33.05,32.96,32.96,800.0,33.05,33.05,32.96,32.96,800.0
2014-12-30 14:05:00,32.96,32.96,32.96,32.96,0.0,32.96,32.96,32.96,32.96,0.0
2014-12-30 14:10:00,32.95,32.99,32.95,32.99,200.0,32.95,32.99,32.95,32.99,200.0
2014-12-30 14:15:00,32.9,32.92,32.9,32.92,200.0,32.9,32.92,32.9,32.92,200.0
2014-12-30 14:20:00,32.95,32.95,32.95,32.95,100.0,32.95,32.95,32.95,32.95,100.0
2014-12-30 14:25:00,33.0,33.01,33.0,33.01,500.0,33.0,33.01,33.0,33.01,500.0
2014-12-30 14:30:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2014-12-30 14:35:00,33.13,33.14,33.13,33.14,400.0,33.13,33.14,33.13,33.14,400.0
2014-12-30 14:40:00,33.18,33.18,33.18,33.18,100.0,33.18,33.18,33.18,33.18,100.0
2014-12-30 14:45:00,33.03,33.05,33.03,33.05,200.0,33.03,33.05,33.03,33.05,200.0
2014-12-30 14:50:00,33.05,33.05,33.05,33.05,0.0,33.05,33.05,33.05,33.05,0.0
2014-12-30 14:55:00,33.04,33.04,33.04,33.04,100.0,33.04,33.04,33.04,33.04,100.0
2014-12-30 15:00:00,33.04,33.04,33.04,33.04,100.0,33.04,33.04,33.04,33.04,100.0
2014-12-30 15:05:00,33.04,33.04,33.04,33.04,0.0,33.04,33.04,33.04,33.04,0.0
2014-12-30 15:10:00,32.99,32.99,32.99,32.99,600.0,32.99,32.99,32.99,32.99,600.0
2014-12-30 15:15:00,32.99,32.99,32.99,32.99,100.0,32.99,32.99,32.99,32.99,100.0
2014-12-30 15:20:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2014-12-30 15:25:00,32.99,33.02,32.99,33.01,1100.0,32.99,33.02,32.99,33.01,1100.0
2014-12-30 15:30:00,32.99,33.6,32.99,33.6,6000.0,32.99,33.6,32.99,33.6,6000.0
2014-12-30 15:35:00,33.59,33.91,33.31,33.56,3300.0,33.59,33.91,33.31,33.56,3300.0
2014-12-30 15:40:00,33.68,33.68,33.68,33.68,100.0,33.68,33.68,33.68,33.68,100.0
2014-12-30 15:45:00,33.58,33.67,33.53,33.65,1000.0,33.58,33.67,33.53,33.65,1000.0
2014-12-30 15:50:00,33.53,33.53,33.5,33.5,300.0,33.53,33.53,33.5,33.5,300.0
2014-12-30 15:55:00,33.53,33.65,33.5,33.64,3600.0,33.53,33.65,33.5,33.64,3600.0
2014-12-31 09:30:00,33.58,33.58,33.51,33.51,200.0,33.58,33.58,33.51,33.51,200.0
2014-12-31 09:35:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-31 09:40:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-31 09:45:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2014-12-31 09:50:00,33.67,33.9,33.66,33.85,2200.0,33.67,33.9,33.66,33.85,2200.0
2014-12-31 09:55:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 10:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 10:05:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 10:10:00,33.66,33.73,33.6,33.6,400.0,33.66,33.73,33.6,33.6,400.0
2014-12-31 10:15:00,33.72,33.72,33.65,33.65,600.0,33.72,33.72,33.65,33.65,600.0
2014-12-31 10:20:00,33.58,33.81,33.58,33.63,5700.0,33.58,33.81,33.58,33.63,5700.0
2014-12-31 10:25:00,33.69,33.79,33.69,33.79,1200.0,33.69,33.79,33.69,33.79,1200.0
2014-12-31 10:30:00,33.82,33.82,33.82,33.82,100.0,33.82,33.82,33.82,33.82,100.0
2014-12-31 10:35:00,33.64,33.82,33.64,33.82,200.0,33.64,33.82,33.64,33.82,200.0
2014-12-31 10:40:00,33.82,33.82,33.75,33.75,200.0,33.82,33.82,33.75,33.75,200.0
2014-12-31 10:45:00,33.84,33.84,33.75,33.75,200.0,33.84,33.84,33.75,33.75,200.0
2014-12-31 10:50:00,33.84,33.87,33.79,33.79,800.0,33.84,33.87,33.79,33.79,800.0
2014-12-31 10:55:00,33.85,33.85,33.85,33.85,300.0,33.85,33.85,33.85,33.85,300.0
2014-12-31 11:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 11:05:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 11:10:00,33.85,33.85,33.85,33.85,400.0,33.85,33.85,33.85,33.85,400.0
2014-12-31 11:15:00,33.85,33.85,33.85,33.85,400.0,33.85,33.85,33.85,33.85,400.0
2014-12-31 11:20:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2014-12-31 11:25:00,33.85,33.85,33.85,33.85,500.0,33.85,33.85,33.85,33.85,500.0
2014-12-31 11:30:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 11:35:00,33.85,33.85,33.85,33.85,800.0,33.85,33.85,33.85,33.85,800.0
2014-12-31 11:40:00,33.83,33.85,33.77,33.85,1500.0,33.83,33.85,33.77,33.85,1500.0
2014-12-31 11:45:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 11:50:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 11:55:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 12:00:00,33.85,33.85,33.75,33.75,1000.0,33.85,33.85,33.75,33.75,1000.0
2014-12-31 12:05:00,33.64,33.76,33.64,33.74,900.0,33.64,33.76,33.64,33.74,900.0
2014-12-31 12:10:00,33.84,33.84,33.81,33.84,600.0,33.84,33.84,33.81,33.84,600.0
2014-12-31 12:15:00,33.84,33.84,33.84,33.84,0.0,33.84,33.84,33.84,33.84,0.0
2014-12-31 12:20:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 12:25:00,33.74,33.85,33.74,33.85,200.0,33.74,33.85,33.74,33.85,200.0
2014-12-31 12:30:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 12:35:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 12:40:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 12:45:00,33.76,33.85,33.76,33.85,300.0,33.76,33.85,33.76,33.85,300.0
2014-12-31 12:50:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 12:55:00,33.72,33.85,33.72,33.84,500.0,33.72,33.85,33.72,33.84,500.0
2014-12-31 13:00:00,33.77,33.85,33.77,33.85,300.0,33.77,33.85,33.77,33.85,300.0
2014-12-31 13:05:00,33.7,33.77,33.7,33.77,200.0,33.7,33.77,33.7,33.77,200.0
2014-12-31 13:10:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2014-12-31 13:15:00,33.73,33.73,33.73,33.73,100.0,33.73,33.73,33.73,33.73,100.0
2014-12-31 13:20:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 13:25:00,33.73,33.85,33.73,33.85,200.0,33.73,33.85,33.73,33.85,200.0
2014-12-31 13:30:00,33.76,33.76,33.76,33.76,100.0,33.76,33.76,33.76,33.76,100.0
2014-12-31 13:35:00,33.85,33.85,33.84,33.84,200.0,33.85,33.85,33.84,33.84,200.0
2014-12-31 13:40:00,33.75,33.85,33.75,33.84,300.0,33.75,33.85,33.75,33.84,300.0
2014-12-31 13:45:00,33.84,33.84,33.84,33.84,0.0,33.84,33.84,33.84,33.84,0.0
2014-12-31 13:50:00,33.85,33.85,33.78,33.84,300.0,33.85,33.85,33.78,33.84,300.0
2014-12-31 13:55:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 14:05:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:10:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:15:00,33.85,33.85,33.85,33.85,300.0,33.85,33.85,33.85,33.85,300.0
2014-12-31 14:20:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2014-12-31 14:25:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2014-12-31 14:30:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2014-12-31 14:35:00,33.85,33.85,33.78,33.78,400.0,33.85,33.85,33.78,33.78,400.0
2014-12-31 14:40:00,33.73,33.78,33.67,33.78,600.0,33.73,33.78,33.67,33.78,600.0
2014-12-31 14:45:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2014-12-31 14:50:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2014-12-31 14:55:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2014-12-31 15:00:00,33.73,33.73,33.72,33.73,200.0,33.73,33.73,33.72,33.73,200.0
2014-12-31 15:05:00,33.77,33.77,33.77,33.77,100.0,33.77,33.77,33.77,33.77,100.0
2014-12-31 15:10:00,33.74,33.74,33.67,33.73,700.0,33.74,33.74,33.67,33.73,700.0
2014-12-31 15:15:00,33.66,33.73,33.66,33.73,200.0,33.66,33.73,33.66,33.73,200.0
2014-12-31 15:20:00,33.67,33.71,33.66,33.71,500.0,33.67,33.71,33.66,33.71,500.0
2014-12-31 15:25:00,33.65,33.7,33.62,33.66,500.0,33.65,33.7,33.62,33.66,500.0
2014-12-31 15:30:00,33.66,33.66,33.62,33.65,400.0,33.66,33.66,33.62,33.65,400.0
2014-12-31 15:35:00,33.65,33.68,33.65,33.68,1400.0,33.65,33.68,33.65,33.68,1400.0
2014-12-31 15:40:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2014-12-31 15:45:00,33.67,33.67,33.67,33.67,1400.0,33.67,33.67,33.67,33.67,1400.0
2014-12-31 15:50:00,33.67,33.68,33.67,33.68,600.0,33.67,33.68,33.67,33.68,600.0
2014-12-31 15:55:00,33.68,33.68,33.6,33.61,2900.0,33.68,33.68,33.6,33.61,2900.0
2015-01-02 09:30:00,33.92,33.92,33.92,33.92,600.0,33.92,33.92,33.92,33.92,600.0
2015-01-02 09:35:00,33.9,34.09,33.74,33.74,2600.0,33.9,34.09,33.74,33.74,2600.0
2015-01-02 09:40:00,33.75,33.88,33.75,33.88,2700.0,33.75,33.88,33.75,33.88,2700.0
2015-01-02 09:45:00,33.88,33.88,33.88,33.88,0.0,33.88,33.88,33.88,33.88,0.0
2015-01-02 09:50:00,33.88,33.88,33.88,33.88,0.0,33.88,33.88,33.88,33.88,0.0
2015-01-02 09:55:00,33.81,33.81,33.8,33.81,500.0,33.81,33.81,33.8,33.81,500.0
2015-01-02 10:00:00,33.81,33.81,33.81,33.81,0.0,33.81,33.81,33.81,33.81,0.0
2015-01-02 10:05:00,33.71,33.71,33.6,33.6,200.0,33.71,33.71,33.6,33.6,200.0
2015-01-02 10:10:00,33.5,33.62,33.5,33.61,300.0,33.5,33.62,33.5,33.61,300.0
2015-01-02 10:15:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-02 10:20:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-02 10:25:00,33.65,33.65,33.64,33.65,1700.0,33.65,33.65,33.64,33.65,1700.0
2015-01-02 10:30:00,33.61,33.62,33.61,33.62,300.0,33.61,33.62,33.61,33.62,300.0
2015-01-02 10:35:00,33.65,33.65,33.5,33.6,1500.0,33.65,33.65,33.5,33.6,1500.0
2015-01-02 10:40:00,33.31,33.31,33.26,33.26,200.0,33.31,33.31,33.26,33.26,200.0
2015-01-02 10:45:00,33.27,33.28,33.24,33.25,200.0,33.27,33.28,33.24,33.25,200.0
2015-01-02 10:50:00,33.19,33.19,33.02,33.02,200.0,33.19,33.19,33.02,33.02,200.0
2015-01-02 10:55:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2015-01-02 11:00:00,33.03,33.17,32.9,33.17,3100.0,33.03,33.17,32.9,33.17,3100.0
2015-01-02 11:05:00,33.1,33.1,33.06,33.07,800.0,33.1,33.1,33.06,33.07,800.0
2015-01-02 11:10:00,33.07,33.07,33.07,33.07,0.0,33.07,33.07,33.07,33.07,0.0
2015-01-02 11:15:00,33.07,33.19,32.99,33.19,1600.0,33.07,33.19,32.99,33.19,1600.0
2015-01-02 11:20:00,33.02,33.15,33.02,33.15,400.0,33.02,33.15,33.02,33.15,400.0
2015-01-02 11:25:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-02 11:30:00,33.05,33.05,33.05,33.05,300.0,33.05,33.05,33.05,33.05,300.0
2015-01-02 11:35:00,33.05,33.05,33.05,33.05,0.0,33.05,33.05,33.05,33.05,0.0
2015-01-02 11:40:00,33.05,33.05,33.05,33.05,0.0,33.05,33.05,33.05,33.05,0.0
2015-01-02 11:45:00,33.01,33.03,33.01,33.03,300.0,33.01,33.03,33.01,33.03,300.0
2015-01-02 11:50:00,32.99,33.0,32.96,33.0,500.0,32.99,33.0,32.96,33.0,500.0
2015-01-02 11:55:00,33.01,33.01,33.01,33.01,100.0,33.01,33.01,33.01,33.01,100.0
2015-01-02 12:00:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2015-01-02 12:05:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2015-01-02 12:10:00,32.99,32.99,32.99,32.99,100.0,32.99,32.99,32.99,32.99,100.0
2015-01-02 12:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2015-01-02 12:20:00,32.96,33.23,32.91,33.23,1600.0,32.96,33.23,32.91,33.23,1600.0
2015-01-02 12:25:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 12:30:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 12:35:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 12:40:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-02 12:45:00,33.06,33.06,33.06,33.06,0.0,33.06,33.06,33.06,33.06,0.0
2015-01-02 12:50:00,33.06,33.06,33.06,33.06,0.0,33.06,33.06,33.06,33.06,0.0
2015-01-02 12:55:00,33.09,33.15,33.09,33.15,300.0,33.09,33.15,33.09,33.15,300.0
2015-01-02 13:00:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-02 13:05:00,32.99,32.99,32.94,32.94,200.0,32.99,32.99,32.94,32.94,200.0
2015-01-02 13:10:00,33.02,33.02,33.02,33.02,100.0,33.02,33.02,33.02,33.02,100.0
2015-01-02 13:15:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-02 13:20:00,33.0,33.23,33.0,33.23,700.0,33.0,33.23,33.0,33.23,700.0
2015-01-02 13:25:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 13:30:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-02 13:35:00,33.19,33.19,33.02,33.1,1000.0,33.19,33.19,33.02,33.1,1000.0
2015-01-02 13:40:00,33.11,33.19,33.11,33.13,700.0,33.11,33.19,33.11,33.13,700.0
2015-01-02 13:45:00,33.13,33.13,33.13,33.13,0.0,33.13,33.13,33.13,33.13,0.0
2015-01-02 13:50:00,33.18,33.18,33.18,33.18,100.0,33.18,33.18,33.18,33.18,100.0
2015-01-02 13:55:00,33.18,33.18,33.18,33.18,0.0,33.18,33.18,33.18,33.18,0.0
2015-01-02 14:00:00,33.21,33.33,33.06,33.33,4900.0,33.21,33.33,33.06,33.33,4900.0
2015-01-02 14:05:00,33.38,33.49,33.38,33.49,3300.0,33.38,33.49,33.38,33.49,3300.0
2015-01-02 14:10:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2015-01-02 14:15:00,33.49,33.49,33.44,33.46,900.0,33.49,33.49,33.44,33.46,900.0
2015-01-02 14:20:00,33.35,33.35,33.28,33.28,500.0,33.35,33.35,33.28,33.28,500.0
2015-01-02 14:25:00,33.21,33.21,33.16,33.16,500.0,33.21,33.21,33.16,33.16,500.0
2015-01-02 14:30:00,33.1,33.38,33.05,33.38,2700.0,33.1,33.38,33.05,33.38,2700.0
2015-01-02 14:35:00,33.32,33.32,33.31,33.32,200.0,33.32,33.32,33.31,33.32,200.0
2015-01-02 14:40:00,33.4,33.4,33.33,33.4,300.0,33.4,33.4,33.33,33.4,300.0
2015-01-02 14:45:00,33.4,33.4,33.4,33.4,0.0,33.4,33.4,33.4,33.4,0.0
2015-01-02 14:50:00,33.4,33.4,33.4,33.4,0.0,33.4,33.4,33.4,33.4,0.0
2015-01-02 14:55:00,33.32,33.33,33.28,33.33,300.0,33.32,33.33,33.28,33.33,300.0
2015-01-02 15:00:00,33.3,33.43,33.3,33.43,1100.0,33.3,33.43,33.3,33.43,1100.0
2015-01-02 15:05:00,33.43,33.43,33.43,33.43,0.0,33.43,33.43,33.43,33.43,0.0
2015-01-02 15:10:00,33.34,33.34,33.14,33.14,1000.0,33.34,33.34,33.14,33.14,1000.0
2015-01-02 15:15:00,33.08,33.13,33.08,33.13,300.0,33.08,33.13,33.08,33.13,300.0
2015-01-02 15:20:00,33.1,33.23,33.08,33.23,3200.0,33.1,33.23,33.08,33.23,3200.0
2015-01-02 15:25:00,33.23,33.23,33.17,33.21,2900.0,33.23,33.23,33.17,33.21,2900.0
2015-01-02 15:30:00,33.2,33.25,33.2,33.25,300.0,33.2,33.25,33.2,33.25,300.0
2015-01-02 15:35:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2015-01-02 15:40:00,33.23,33.23,33.23,33.23,100.0,33.23,33.23,33.23,33.23,100.0
2015-01-02 15:45:00,33.25,33.35,33.24,33.34,1300.0,33.25,33.35,33.24,33.34,1300.0
2015-01-02 15:50:00,33.33,33.44,33.32,33.41,1400.0,33.33,33.44,33.32,33.41,1400.0
2015-01-02 15:55:00,33.46,33.54,33.43,33.54,2800.0,33.46,33.54,33.43,33.54,2800.0
2015-01-05 09:30:00,33.46,33.61,33.46,33.61,700.0,33.46,33.61,33.46,33.61,700.0
2015-01-05 09:35:00,33.56,33.88,33.47,33.52,3400.0,33.56,33.88,33.47,33.52,3400.0
2015-01-05 09:40:00,33.75,33.88,33.51,33.61,3600.0,33.75,33.88,33.51,33.61,3600.0
2015-01-05 09:45:00,33.61,34.07,33.54,33.69,8100.0,33.61,34.07,33.54,33.69,8100.0
2015-01-05 09:50:00,33.64,33.8,33.59,33.73,1600.0,33.64,33.8,33.59,33.73,1600.0
2015-01-05 09:55:00,33.71,33.79,33.41,33.45,1400.0,33.71,33.79,33.41,33.45,1400.0
2015-01-05 10:00:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2015-01-05 10:05:00,33.29,33.29,33.29,33.29,100.0,33.29,33.29,33.29,33.29,100.0
2015-01-05 10:10:00,33.22,33.27,33.22,33.26,300.0,33.22,33.27,33.22,33.26,300.0
2015-01-05 10:15:00,33.26,33.26,33.26,33.26,0.0,33.26,33.26,33.26,33.26,0.0
2015-01-05 10:20:00,33.24,33.25,33.22,33.22,400.0,33.24,33.25,33.22,33.22,400.0
2015-01-05 10:25:00,33.22,33.22,33.22,33.22,0.0,33.22,33.22,33.22,33.22,0.0
2015-01-05 10:30:00,33.22,33.22,33.22,33.22,0.0,33.22,33.22,33.22,33.22,0.0
2015-01-05 10:35:00,33.23,33.23,33.23,33.23,100.0,33.23,33.23,33.23,33.23,100.0
2015-01-05 10:40:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 10:45:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 10:50:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 10:55:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 11:00:00,33.2,33.26,33.15,33.16,800.0,33.2,33.26,33.15,33.16,800.0
2015-01-05 11:05:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-05 11:10:00,33.22,33.22,33.13,33.13,200.0,33.22,33.22,33.13,33.13,200.0
2015-01-05 11:15:00,33.01,33.01,33.0,33.0,200.0,33.01,33.01,33.0,33.0,200.0
2015-01-05 11:20:00,33.01,33.3,33.01,33.16,1500.0,33.01,33.3,33.01,33.16,1500.0
2015-01-05 11:25:00,33.34,33.35,33.19,33.19,1700.0,33.34,33.35,33.19,33.19,1700.0
2015-01-05 11:30:00,33.37,33.37,33.37,33.37,300.0,33.37,33.37,33.37,33.37,300.0
2015-01-05 11:35:00,33.37,33.37,33.23,33.23,300.0,33.37,33.37,33.23,33.23,300.0
2015-01-05 11:40:00,33.25,33.29,33.24,33.29,300.0,33.25,33.29,33.24,33.29,300.0
2015-01-05 11:45:00,33.29,33.29,33.22,33.22,600.0,33.29,33.29,33.22,33.22,600.0
2015-01-05 11:50:00,33.19,33.19,33.11,33.13,500.0,33.19,33.19,33.11,33.13,500.0
2015-01-05 11:55:00,33.13,33.13,33.02,33.02,400.0,33.13,33.13,33.02,33.02,400.0
2015-01-05 12:00:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2015-01-05 12:05:00,33.16,33.25,33.11,33.12,400.0,33.16,33.25,33.11,33.12,400.0
2015-01-05 12:10:00,33.12,33.12,33.12,33.12,0.0,33.12,33.12,33.12,33.12,0.0
2015-01-05 12:15:00,33.26,33.35,33.25,33.27,5300.0,33.26,33.35,33.25,33.27,5300.0
2015-01-05 12:20:00,33.21,33.31,33.21,33.3,200.0,33.21,33.31,33.21,33.3,200.0
2015-01-05 12:25:00,33.25,33.25,33.17,33.18,800.0,33.25,33.25,33.17,33.18,800.0
2015-01-05 12:30:00,33.07,33.11,33.07,33.11,200.0,33.07,33.11,33.07,33.11,200.0
2015-01-05 12:35:00,33.03,33.09,33.01,33.09,1100.0,33.03,33.09,33.01,33.09,1100.0
2015-01-05 12:40:00,33.09,33.09,33.09,33.09,0.0,33.09,33.09,33.09,33.09,0.0
2015-01-05 12:45:00,33.04,33.21,33.04,33.2,2900.0,33.04,33.21,33.04,33.2,2900.0
2015-01-05 12:50:00,33.19,33.29,33.18,33.23,3900.0,33.19,33.29,33.18,33.23,3900.0
2015-01-05 12:55:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2015-01-05 13:00:00,33.21,33.21,33.13,33.13,300.0,33.21,33.21,33.13,33.13,300.0
2015-01-05 13:05:00,33.25,33.25,33.25,33.25,100.0,33.25,33.25,33.25,33.25,100.0
2015-01-05 13:10:00,33.21,33.21,33.1,33.2,1300.0,33.21,33.21,33.1,33.2,1300.0
2015-01-05 13:15:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-05 13:20:00,33.15,33.15,33.15,33.15,200.0,33.15,33.15,33.15,33.15,200.0
2015-01-05 13:25:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-05 13:30:00,33.25,33.25,33.25,33.25,100.0,33.25,33.25,33.25,33.25,100.0
2015-01-05 13:35:00,33.3,33.3,33.24,33.3,500.0,33.3,33.3,33.24,33.3,500.0
2015-01-05 13:40:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2015-01-05 13:45:00,33.08,33.15,33.08,33.15,200.0,33.08,33.15,33.08,33.15,200.0
2015-01-05 13:50:00,33.11,33.11,33.11,33.11,100.0,33.11,33.11,33.11,33.11,100.0
2015-01-05 13:55:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2015-01-05 14:00:00,33.01,33.02,33.01,33.01,200.0,33.01,33.02,33.01,33.01,200.0
2015-01-05 14:05:00,33.12,33.2,33.04,33.13,600.0,33.12,33.2,33.04,33.13,600.0
2015-01-05 14:10:00,33.09,33.09,33.09,33.09,300.0,33.09,33.09,33.09,33.09,300.0
2015-01-05 14:15:00,33.03,33.05,33.0,33.01,1900.0,33.03,33.05,33.0,33.01,1900.0
2015-01-05 14:20:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2015-01-05 14:25:00,32.97,32.97,32.9,32.97,1300.0,32.97,32.97,32.9,32.97,1300.0
2015-01-05 14:30:00,32.97,33.03,32.9,33.03,1500.0,32.97,33.03,32.9,33.03,1500.0
2015-01-05 14:35:00,32.97,32.97,32.97,32.97,200.0,32.97,32.97,32.97,32.97,200.0
2015-01-05 14:40:00,32.97,32.97,32.97,32.97,200.0,32.97,32.97,32.97,32.97,200.0
2015-01-05 14:45:00,33.0,33.11,33.0,33.04,3200.0,33.0,33.11,33.0,33.04,3200.0
2015-01-05 14:50:00,33.09,33.12,33.07,33.07,1300.0,33.09,33.12,33.07,33.07,1300.0
2015-01-05 14:55:00,32.97,32.97,32.97,32.97,100.0,32.97,32.97,32.97,32.97,100.0
2015-01-05 15:00:00,32.97,32.97,32.97,32.97,200.0,32.97,32.97,32.97,32.97,200.0
2015-01-05 15:05:00,32.98,33.05,32.91,32.92,1800.0,32.98,33.05,32.91,32.92,1800.0
2015-01-05 15:10:00,32.92,32.92,32.92,32.92,100.0,32.92,32.92,32.92,32.92,100.0
2015-01-05 15:15:00,32.98,33.02,32.94,32.94,300.0,32.98,33.02,32.94,32.94,300.0
2015-01-05 15:20:00,32.97,33.15,32.97,33.15,1100.0,32.97,33.15,32.97,33.15,1100.0
2015-01-05 15:25:00,33.2,33.25,33.07,33.08,2700.0,33.2,33.25,33.07,33.08,2700.0
2015-01-05 15:30:00,33.11,33.19,33.11,33.19,1500.0,33.11,33.19,33.11,33.19,1500.0
2015-01-05 15:35:00,33.28,33.34,33.28,33.34,900.0,33.28,33.34,33.28,33.34,900.0
2015-01-05 15:40:00,33.41,33.47,33.38,33.47,900.0,33.41,33.47,33.38,33.47,900.0
2015-01-05 15:45:00,33.48,33.48,33.28,33.28,2900.0,33.48,33.48,33.28,33.28,2900.0
2015-01-05 15:50:00,33.39,33.43,33.39,33.43,800.0,33.39,33.43,33.39,33.43,800.0
2015-01-05 15:55:00,33.49,33.54,33.44,33.53,1200.0,33.49,33.54,33.44,33.53,1200.0
2015-01-06 09:30:00,33.44,33.44,33.44,33.44,200.0,33.44,33.44,33.44,33.44,200.0
2015-01-06 09:35:00,33.44,33.44,33.44,33.44,0.0,33.44,33.44,33.44,33.44,0.0
2015-01-06 09:40:00,33.36,33.5,33.36,33.49,400.0,33.36,33.5,33.36,33.49,400.0
2015-01-06 09:45:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2015-01-06 09:50:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2015-01-06 09:55:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2015-01-06 10:00:00,33.48,33.55,33.37,33.42,3100.0,33.48,33.55,33.37,33.42,3100.0
2015-01-06 10:05:00,33.48,33.59,33.36,33.56,10100.0,33.48,33.59,33.36,33.56,10100.0
2015-01-06 10:10:00,33.5,33.58,33.38,33.38,3100.0,33.5,33.58,33.38,33.38,3100.0
2015-01-06 10:15:00,33.38,33.43,33.36,33.36,300.0,33.38,33.43,33.36,33.36,300.0
2015-01-06 10:20:00,33.36,33.36,33.34,33.34,300.0,33.36,33.36,33.34,33.34,300.0
2015-01-06 10:25:00,33.16,33.16,33.05,33.05,300.0,33.16,33.16,33.05,33.05,300.0
2015-01-06 10:30:00,33.24,33.24,33.24,33.24,100.0,33.24,33.24,33.24,33.24,100.0
2015-01-06 10:35:00,33.13,33.29,33.08,33.29,1000.0,33.13,33.29,33.08,33.29,1000.0
2015-01-06 10:40:00,33.29,33.29,33.29,33.29,0.0,33.29,33.29,33.29,33.29,0.0
2015-01-06 10:45:00,33.1,33.22,33.1,33.22,400.0,33.1,33.22,33.1,33.22,400.0
2015-01-06 10:50:00,33.12,33.12,33.12,33.12,100.0,33.12,33.12,33.12,33.12,100.0
2015-01-06 10:55:00,33.26,33.32,33.14,33.32,4100.0,33.26,33.32,33.14,33.32,4100.0
2015-01-06 11:00:00,33.39,33.43,33.28,33.43,800.0,33.39,33.43,33.28,33.43,800.0
2015-01-06 11:05:00,33.36,33.58,33.35,33.58,3800.0,33.36,33.58,33.35,33.58,3800.0
2015-01-06 11:10:00,33.56,33.7,33.56,33.6,2200.0,33.56,33.7,33.56,33.6,2200.0
2015-01-06 11:15:00,33.6,33.69,33.6,33.69,1500.0,33.6,33.69,33.6,33.69,1500.0
2015-01-06 11:20:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2015-01-06 11:25:00,33.74,33.74,33.74,33.74,100.0,33.74,33.74,33.74,33.74,100.0
2015-01-06 11:30:00,33.59,33.83,33.59,33.75,2400.0,33.59,33.83,33.59,33.75,2400.0
2015-01-06 11:35:00,33.77,33.77,33.58,33.68,2400.0,33.77,33.77,33.58,33.68,2400.0
2015-01-06 11:40:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2015-01-06 11:45:00,33.59,33.89,33.49,33.57,36700.0,33.59,33.89,33.49,33.57,36700.0
2015-01-06 11:50:00,33.59,33.65,33.29,33.29,600.0,33.59,33.65,33.29,33.29,600.0
2015-01-06 11:55:00,33.35,33.35,33.14,33.14,1400.0,33.35,33.35,33.14,33.14,1400.0
2015-01-06 12:00:00,33.16,33.41,33.09,33.23,3200.0,33.16,33.41,33.09,33.23,3200.0
2015-01-06 12:05:00,33.37,33.48,33.29,33.33,1500.0,33.37,33.48,33.29,33.33,1500.0
2015-01-06 12:10:00,33.3,33.32,33.3,33.32,200.0,33.3,33.32,33.3,33.32,200.0
2015-01-06 12:15:00,33.32,33.32,33.32,33.32,0.0,33.32,33.32,33.32,33.32,0.0
2015-01-06 12:20:00,33.27,33.44,33.15,33.15,5300.0,33.27,33.44,33.15,33.15,5300.0
2015-01-06 12:25:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-06 12:30:00,33.13,33.13,32.9,32.9,1000.0,33.13,33.13,32.9,32.9,1000.0
2015-01-06 12:35:00,32.9,33.01,32.88,32.99,3400.0,32.9,33.01,32.88,32.99,3400.0
2015-01-06 12:40:00,32.91,32.98,32.86,32.86,1500.0,32.91,32.98,32.86,32.86,1500.0
2015-01-06 12:45:00,32.86,32.86,32.86,32.86,100.0,32.86,32.86,32.86,32.86,100.0
2015-01-06 12:50:00,32.92,32.92,32.71,32.73,1200.0,32.92,32.92,32.71,32.73,1200.0
2015-01-06 12:55:00,32.71,32.74,32.63,32.7,900.0,32.71,32.74,32.63,32.7,900.0
2015-01-06 13:00:00,32.55,32.62,32.55,32.57,600.0,32.55,32.62,32.55,32.57,600.0
2015-01-06 13:05:00,32.54,32.54,32.54,32.54,100.0,32.54,32.54,32.54,32.54,100.0
2015-01-06 13:10:00,32.63,32.63,32.54,32.54,300.0,32.63,32.63,32.54,32.54,300.0
2015-01-06 13:15:00,32.54,32.59,32.54,32.59,200.0,32.54,32.59,32.54,32.59,200.0
2015-01-06 13:20:00,32.58,32.58,32.37,32.37,400.0,32.58,32.58,32.37,32.37,400.0
2015-01-06 13:25:00,32.37,32.37,32.18,32.18,500.0,32.37,32.37,32.18,32.18,500.0
2015-01-06 13:30:00,32.24,32.25,32.19,32.19,200.0,32.24,32.25,32.19,32.19,200.0
2015-01-06 13:35:00,32.19,32.19,32.19,32.19,100.0,32.19,32.19,32.19,32.19,100.0
2015-01-06 13:40:00,32.21,32.27,32.2,32.2,800.0,32.21,32.27,32.2,32.2,800.0
2015-01-06 13:45:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2015-01-06 13:50:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2015-01-06 13:55:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2015-01-06 14:00:00,32.33,32.33,32.24,32.24,200.0,32.33,32.33,32.24,32.24,200.0
2015-01-06 14:05:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2015-01-06 14:10:00,32.38,32.38,32.24,32.24,600.0,32.38,32.38,32.24,32.24,600.0
2015-01-06 14:15:00,32.24,32.77,32.24,32.76,3700.0,32.24,32.77,32.24,32.76,3700.0
2015-01-06 14:20:00,32.81,32.86,32.75,32.8,1800.0,32.81,32.86,32.75,32.8,1800.0
2015-01-06 14:25:00,32.85,32.85,32.65,32.65,3500.0,32.85,32.85,32.65,32.65,3500.0
2015-01-06 14:30:00,32.72,32.72,32.7,32.7,500.0,32.72,32.72,32.7,32.7,500.0
2015-01-06 14:35:00,32.77,32.77,32.7,32.71,800.0,32.77,32.77,32.7,32.71,800.0
2015-01-06 14:40:00,32.64,32.64,32.59,32.59,200.0,32.64,32.64,32.59,32.59,200.0
2015-01-06 14:45:00,32.59,32.59,32.59,32.59,0.0,32.59,32.59,32.59,32.59,0.0
2015-01-06 14:50:00,32.62,32.69,32.62,32.65,300.0,32.62,32.69,32.62,32.65,300.0
2015-01-06 14:55:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2015-01-06 15:00:00,32.65,32.7,32.57,32.7,400.0,32.65,32.7,32.57,32.7,400.0
2015-01-06 15:05:00,32.74,32.83,32.74,32.83,1100.0,32.74,32.83,32.74,32.83,1100.0
2015-01-06 15:10:00,32.89,32.95,32.81,32.95,1100.0,32.89,32.95,32.81,32.95,1100.0
2015-01-06 15:15:00,32.96,33.18,32.92,33.18,1500.0,32.96,33.18,32.92,33.18,1500.0
2015-01-06 15:20:00,33.24,33.24,33.24,33.24,100.0,33.24,33.24,33.24,33.24,100.0
2015-01-06 15:25:00,33.17,33.2,33.12,33.2,700.0,33.17,33.2,33.12,33.2,700.0
2015-01-06 15:30:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-06 15:35:00,33.0,33.0,33.0,33.0,200.0,33.0,33.0,33.0,33.0,200.0
2015-01-06 15:40:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-06 15:45:00,33.05,33.27,33.05,33.27,800.0,33.05,33.27,33.05,33.27,800.0
2015-01-06 15:50:00,33.15,33.28,33.0,33.05,1100.0,33.15,33.28,33.0,33.05,1100.0
2015-01-06 15:55:00,33.04,33.05,32.88,32.94,2900.0,33.04,33.05,32.88,32.94,2900.0
2015-01-07 09:30:00,33.1,33.1,33.1,33.1,200.0,33.1,33.1,33.1,33.1,200.0
2015-01-07 09:35:00,33.1,33.1,33.1,33.1,0.0,33.1,33.1,33.1,33.1,0.0
2015-01-07 09:40:00,33.1,33.1,33.1,33.1,0.0,33.1,33.1,33.1,33.1,0.0
2015-01-07 09:45:00,33.01,33.21,33.01,33.09,400.0,33.01,33.21,33.01,33.09,400.0
2015-01-07 09:50:00,33.09,33.09,33.09,33.09,0.0,33.09,33.09,33.09,33.09,0.0
2015-01-07 09:55:00,33.06,33.06,32.88,32.88,1000.0,33.06,33.06,32.88,32.88,1000.0
2015-01-07 10:00:00,33.0,33.16,33.0,33.01,2300.0,33.0,33.16,33.0,33.01,2300.0
2015-01-07 10:05:00,33.0,33.08,33.0,33.05,500.0,33.0,33.08,33.0,33.05,500.0
2015-01-07 10:10:00,33.08,33.08,33.05,33.06,300.0,33.08,33.08,33.05,33.06,300.0
2015-01-07 10:15:00,33.07,33.07,33.07,33.07,100.0,33.07,33.07,33.07,33.07,100.0
2015-01-07 10:20:00,33.07,33.07,33.07,33.07,200.0,33.07,33.07,33.07,33.07,200.0
2015-01-07 10:25:00,33.06,33.06,32.92,32.93,700.0,33.06,33.06,32.92,32.93,700.0
2015-01-07 10:30:00,32.96,32.96,32.96,32.96,100.0,32.96,32.96,32.96,32.96,100.0
2015-01-07 10:35:00,32.83,33.0,32.83,33.0,200.0,32.83,33.0,32.83,33.0,200.0
2015-01-07 10:40:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-01-07 10:45:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-07 10:50:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-07 10:55:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-01-07 11:00:00,32.98,32.98,32.97,32.98,200.0,32.98,32.98,32.97,32.98,200.0
2015-01-07 11:05:00,33.1,33.2,32.94,32.94,3300.0,33.1,33.2,32.94,32.94,3300.0
2015-01-07 11:10:00,32.94,32.94,32.93,32.93,400.0,32.94,32.94,32.93,32.93,400.0
2015-01-07 11:15:00,32.95,32.95,32.76,32.76,200.0,32.95,32.95,32.76,32.76,200.0
2015-01-07 11:20:00,32.63,32.86,32.63,32.85,300.0,32.63,32.86,32.63,32.85,300.0
2015-01-07 11:25:00,32.81,32.81,32.81,32.81,200.0,32.81,32.81,32.81,32.81,200.0
2015-01-07 11:30:00,32.81,32.81,32.81,32.81,300.0,32.81,32.81,32.81,32.81,300.0
2015-01-07 11:35:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2015-01-07 11:40:00,32.91,32.91,32.83,32.83,200.0,32.91,32.91,32.83,32.83,200.0
2015-01-07 11:45:00,32.84,32.9,32.84,32.84,700.0,32.84,32.9,32.84,32.84,700.0
2015-01-07 11:50:00,32.73,32.73,32.72,32.73,100.0,32.73,32.73,32.72,32.73,100.0
2015-01-07 11:55:00,32.65,32.72,32.65,32.72,200.0,32.65,32.72,32.65,32.72,200.0
2015-01-07 12:00:00,32.65,32.65,32.52,32.52,300.0,32.65,32.65,32.52,32.52,300.0
2015-01-07 12:05:00,32.66,32.66,32.66,32.66,200.0,32.66,32.66,32.66,32.66,200.0
2015-01-07 12:10:00,32.76,32.76,32.76,32.76,100.0,32.76,32.76,32.76,32.76,100.0
2015-01-07 12:15:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2015-01-07 12:20:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2015-01-07 12:25:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2015-01-07 12:30:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2015-01-07 12:35:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2015-01-07 12:40:00,32.66,32.8,32.66,32.8,200.0,32.66,32.8,32.66,32.8,200.0
2015-01-07 12:45:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2015-01-07 12:50:00,32.8,32.85,32.8,32.85,200.0,32.8,32.85,32.8,32.85,200.0
2015-01-07 12:55:00,32.85,32.85,32.85,32.85,0.0,32.85,32.85,32.85,32.85,0.0
2015-01-07 13:00:00,32.89,32.89,32.89,32.89,100.0,32.89,32.89,32.89,32.89,100.0
2015-01-07 13:05:00,32.86,32.9,32.82,32.88,1000.0,32.86,32.9,32.82,32.88,1000.0
2015-01-07 13:10:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2015-01-07 13:15:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2015-01-07 13:20:00,32.85,33.38,32.85,33.32,13300.0,32.85,33.38,32.85,33.32,13300.0
2015-01-07 13:25:00,33.17,33.45,33.14,33.35,16100.0,33.17,33.45,33.14,33.35,16100.0
2015-01-07 13:30:00,33.18,33.19,33.18,33.19,200.0,33.18,33.19,33.18,33.19,200.0
2015-01-07 13:35:00,33.16,33.3,33.04,33.28,4500.0,33.16,33.3,33.04,33.28,4500.0
2015-01-07 13:40:00,33.24,33.25,33.24,33.25,1500.0,33.24,33.25,33.24,33.25,1500.0
2015-01-07 13:45:00,33.11,33.11,33.1,33.1,200.0,33.11,33.11,33.1,33.1,200.0
2015-01-07 13:50:00,33.1,33.1,33.01,33.01,500.0,33.1,33.1,33.01,33.01,500.0
2015-01-07 13:55:00,33.0,33.0,32.85,32.92,1200.0,33.0,33.0,32.85,32.92,1200.0
2015-01-07 14:00:00,32.92,32.92,32.87,32.91,600.0,32.92,32.92,32.87,32.91,600.0
2015-01-07 14:05:00,32.98,33.0,32.87,32.93,1600.0,32.98,33.0,32.87,32.93,1600.0
2015-01-07 14:10:00,32.94,32.94,32.88,32.88,300.0,32.94,32.94,32.88,32.88,300.0
2015-01-07 14:15:00,32.95,33.0,32.9,33.0,1100.0,32.95,33.0,32.9,33.0,1100.0
2015-01-07 14:20:00,32.98,33.0,32.95,32.95,500.0,32.98,33.0,32.95,32.95,500.0
2015-01-07 14:25:00,32.95,33.06,32.95,33.06,1400.0,32.95,33.06,32.95,33.06,1400.0
2015-01-07 14:30:00,33.03,33.06,33.01,33.05,1300.0,33.03,33.06,33.01,33.05,1300.0
2015-01-07 14:35:00,33.04,33.12,33.03,33.07,900.0,33.04,33.12,33.03,33.07,900.0
2015-01-07 14:40:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2015-01-07 14:45:00,33.05,33.05,33.03,33.03,200.0,33.05,33.05,33.03,33.03,200.0
2015-01-07 14:50:00,33.03,33.03,33.0,33.0,1700.0,33.03,33.03,33.0,33.0,1700.0
2015-01-07 14:55:00,32.99,33.0,32.97,32.97,1800.0,32.99,33.0,32.97,32.97,1800.0
2015-01-07 15:00:00,32.95,32.96,32.92,32.92,300.0,32.95,32.96,32.92,32.92,300.0
2015-01-07 15:05:00,32.91,32.94,32.91,32.91,800.0,32.91,32.94,32.91,32.91,800.0
2015-01-07 15:10:00,32.91,32.91,32.88,32.88,800.0,32.91,32.91,32.88,32.88,800.0
2015-01-07 15:15:00,32.88,32.88,32.75,32.8,1500.0,32.88,32.88,32.75,32.8,1500.0
2015-01-07 15:20:00,32.75,32.75,32.67,32.72,500.0,32.75,32.75,32.67,32.72,500.0
2015-01-07 15:25:00,32.54,32.61,32.53,32.61,500.0,32.54,32.61,32.53,32.61,500.0
2015-01-07 15:30:00,32.6,32.69,32.6,32.69,1900.0,32.6,32.69,32.6,32.69,1900.0
2015-01-07 15:35:00,32.74,32.78,32.73,32.73,400.0,32.74,32.78,32.73,32.73,400.0
2015-01-07 15:40:00,32.78,32.8,32.76,32.77,400.0,32.78,32.8,32.76,32.77,400.0
2015-01-07 15:45:00,32.76,33.0,32.76,32.99,6000.0,32.76,33.0,32.76,32.99,6000.0
2015-01-07 15:50:00,33.0,33.09,32.95,33.09,900.0,33.0,33.09,32.95,33.09,900.0
2015-01-07 15:55:00,33.09,33.1,32.98,33.0,9800.0,33.09,33.1,32.98,33.0,9800.0
2015-01-08 09:30:00,33.15,33.27,33.13,33.27,500.0,33.15,33.27,33.13,33.27,500.0
2015-01-08 09:35:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 09:40:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 09:45:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 09:50:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 09:55:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 10:00:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 10:05:00,33.27,33.27,33.27,33.27,0.0,33.27,33.27,33.27,33.27,0.0
2015-01-08 10:10:00,33.17,33.33,33.17,33.24,600.0,33.17,33.33,33.17,33.24,600.0
2015-01-08 10:15:00,33.19,33.64,33.19,33.6,9200.0,33.19,33.64,33.19,33.6,9200.0
2015-01-08 10:20:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:25:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:30:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:35:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2015-01-08 10:40:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2015-01-08 10:45:00,33.73,33.84,33.73,33.84,200.0,33.73,33.84,33.73,33.84,200.0
2015-01-08 10:50:00,33.93,33.95,33.93,33.95,300.0,33.93,33.95,33.93,33.95,300.0
2015-01-08 10:55:00,33.96,33.96,33.79,33.79,200.0,33.96,33.96,33.79,33.79,200.0
2015-01-08 11:00:00,33.97,33.97,33.85,33.95,600.0,33.97,33.97,33.85,33.95,600.0
2015-01-08 11:05:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2015-01-08 11:10:00,33.9,33.9,33.86,33.86,200.0,33.9,33.9,33.86,33.86,200.0
2015-01-08 11:15:00,33.86,33.86,33.86,33.86,0.0,33.86,33.86,33.86,33.86,0.0
2015-01-08 11:20:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2015-01-08 11:25:00,33.91,33.91,33.9,33.9,500.0,33.91,33.91,33.9,33.9,500.0
2015-01-08 11:30:00,33.9,33.9,33.9,33.9,0.0,33.9,33.9,33.9,33.9,0.0
2015-01-08 11:35:00,33.78,33.78,33.78,33.78,100.0,33.78,33.78,33.78,33.78,100.0
2015-01-08 11:40:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2015-01-08 11:45:00,33.88,33.88,33.88,33.88,100.0,33.88,33.88,33.88,33.88,100.0
2015-01-08 11:50:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-08 11:55:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:00:00,33.9,33.91,33.76,33.84,1000.0,33.9,33.91,33.76,33.84,1000.0
2015-01-08 12:05:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-08 12:10:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:15:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:20:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-08 12:25:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:30:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:35:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2015-01-08 12:40:00,33.71,33.76,33.56,33.76,500.0,33.71,33.76,33.56,33.76,500.0
2015-01-08 12:45:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2015-01-08 12:50:00,33.64,33.75,33.59,33.74,1700.0,33.64,33.75,33.59,33.74,1700.0
2015-01-08 12:55:00,33.74,33.74,33.61,33.63,1600.0,33.74,33.74,33.61,33.63,1600.0
2015-01-08 13:00:00,33.72,33.72,33.67,33.67,900.0,33.72,33.72,33.67,33.67,900.0
2015-01-08 13:05:00,33.61,33.66,33.61,33.66,1100.0,33.61,33.66,33.61,33.66,1100.0
2015-01-08 13:10:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2015-01-08 13:15:00,33.61,33.61,33.61,33.61,100.0,33.61,33.61,33.61,33.61,100.0
2015-01-08 13:20:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-08 13:25:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-08 13:30:00,33.81,33.81,33.68,33.68,200.0,33.81,33.81,33.68,33.68,200.0
2015-01-08 13:35:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2015-01-08 13:40:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2015-01-08 13:45:00,33.54,33.54,33.54,33.54,200.0,33.54,33.54,33.54,33.54,200.0
2015-01-08 13:50:00,33.39,33.61,33.39,33.61,500.0,33.39,33.61,33.39,33.61,500.0
2015-01-08 13:55:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-08 14:00:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2015-01-08 14:05:00,33.52,33.52,33.52,33.52,0.0,33.52,33.52,33.52,33.52,0.0
2015-01-08 14:10:00,33.56,33.65,33.56,33.6,500.0,33.56,33.65,33.56,33.6,500.0
2015-01-08 14:15:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2015-01-08 14:20:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-01-08 14:25:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-01-08 14:30:00,33.5,33.5,33.46,33.46,200.0,33.5,33.5,33.46,33.46,200.0
2015-01-08 14:35:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2015-01-08 14:40:00,33.49,33.49,33.49,33.49,200.0,33.49,33.49,33.49,33.49,200.0
2015-01-08 14:45:00,33.47,33.47,33.41,33.41,200.0,33.47,33.47,33.41,33.41,200.0
2015-01-08 14:50:00,33.4,33.45,33.4,33.43,300.0,33.4,33.45,33.4,33.43,300.0
2015-01-08 14:55:00,33.46,33.47,33.46,33.47,400.0,33.46,33.47,33.46,33.47,400.0
2015-01-08 15:00:00,33.47,33.47,33.47,33.47,0.0,33.47,33.47,33.47,33.47,0.0
2015-01-08 15:05:00,33.48,33.58,33.43,33.5,7600.0,33.48,33.58,33.43,33.5,7600.0
2015-01-08 15:10:00,33.49,33.49,33.49,33.49,100.0,33.49,33.49,33.49,33.49,100.0
2015-01-08 15:15:00,33.49,33.49,33.47,33.48,500.0,33.49,33.49,33.47,33.48,500.0
2015-01-08 15:20:00,33.39,33.47,33.39,33.39,500.0,33.39,33.47,33.39,33.39,500.0
2015-01-08 15:25:00,33.39,33.39,33.39,33.39,0.0,33.39,33.39,33.39,33.39,0.0
2015-01-08 15:30:00,33.38,33.42,33.38,33.42,200.0,33.38,33.42,33.38,33.42,200.0
2015-01-08 15:35:00,33.48,33.53,33.46,33.46,700.0,33.48,33.53,33.46,33.46,700.0
2015-01-08 15:40:00,33.53,33.54,33.53,33.54,300.0,33.53,33.54,33.53,33.54,300.0
2015-01-08 15:45:00,33.59,33.76,33.55,33.55,2600.0,33.59,33.76,33.55,33.55,2600.0
2015-01-08 15:50:00,33.52,33.55,33.48,33.53,2100.0,33.52,33.55,33.48,33.53,2100.0
2015-01-08 15:55:00,33.49,33.72,33.49,33.71,4600.0,33.49,33.72,33.49,33.71,4600.0
2015-01-09 09:30:00,33.32,34.22,33.32,34.22,4500.0,33.32,34.22,33.32,34.22,4500.0
2015-01-09 09:35:00,34.29,34.51,34.13,34.2,4700.0,34.29,34.51,34.13,34.2,4700.0
2015-01-09 09:40:00,34.2,34.44,34.01,34.25,6100.0,34.2,34.44,34.01,34.25,6100.0
2015-01-09 09:45:00,34.29,34.47,34.08,34.47,11800.0,34.29,34.47,34.08,34.47,11800.0
2015-01-09 09:50:00,34.43,35.59,34.23,35.0,24200.0,34.43,35.59,34.23,35.0,24200.0
2015-01-09 09:55:00,35.29,35.29,34.69,35.0,13600.0,35.29,35.29,34.69,35.0,13600.0
2015-01-09 10:00:00,35.02,35.12,34.97,35.0,3500.0,35.02,35.12,34.97,35.0,3500.0
2015-01-09 10:05:00,35.0,35.11,34.69,34.85,7900.0,35.0,35.11,34.69,34.85,7900.0
2015-01-09 10:10:00,34.7,34.96,34.5,34.5,4000.0,34.7,34.96,34.5,34.5,4000.0
2015-01-09 10:15:00,34.55,34.68,34.5,34.55,3700.0,34.55,34.68,34.5,34.55,3700.0
2015-01-09 10:20:00,34.6,34.63,34.36,34.41,2500.0,34.6,34.63,34.36,34.41,2500.0
2015-01-09 10:25:00,34.34,34.51,34.21,34.51,6900.0,34.34,34.51,34.21,34.51,6900.0
2015-01-09 10:30:00,34.32,34.32,34.2,34.2,700.0,34.32,34.32,34.2,34.2,700.0
2015-01-09 10:35:00,34.15,34.15,34.15,34.15,100.0,34.15,34.15,34.15,34.15,100.0
2015-01-09 10:40:00,34.17,34.17,33.86,34.0,1900.0,34.17,34.17,33.86,34.0,1900.0
2015-01-09 10:45:00,34.0,34.0,33.87,33.87,3400.0,34.0,34.0,33.87,33.87,3400.0
2015-01-09 10:50:00,33.86,34.39,33.69,34.2,28100.0,33.86,34.39,33.69,34.2,28100.0
2015-01-09 10:55:00,34.23,34.23,34.23,34.23,100.0,34.23,34.23,34.23,34.23,100.0
2015-01-09 11:00:00,34.25,34.25,34.02,34.15,500.0,34.25,34.25,34.02,34.15,500.0
2015-01-09 11:05:00,34.15,34.15,34.02,34.02,500.0,34.15,34.15,34.02,34.02,500.0
2015-01-09 11:10:00,34.02,34.02,34.02,34.02,100.0,34.02,34.02,34.02,34.02,100.0
2015-01-09 11:15:00,34.15,34.15,33.96,34.03,1900.0,34.15,34.15,33.96,34.03,1900.0
2015-01-09 11:20:00,33.84,34.0,33.84,33.98,6400.0,33.84,34.0,33.84,33.98,6400.0
2015-01-09 11:25:00,33.87,33.87,33.85,33.85,400.0,33.87,33.87,33.85,33.85,400.0
2015-01-09 11:30:00,33.96,33.96,33.95,33.96,300.0,33.96,33.96,33.95,33.96,300.0
2015-01-09 11:35:00,33.9,33.9,33.9,33.9,200.0,33.9,33.9,33.9,33.9,200.0
2015-01-09 11:40:00,33.9,33.9,33.85,33.85,300.0,33.9,33.9,33.85,33.85,300.0
2015-01-09 11:45:00,33.9,33.98,33.79,33.88,3100.0,33.9,33.98,33.79,33.88,3100.0
2015-01-09 11:50:00,33.87,33.88,33.79,33.79,900.0,33.87,33.88,33.79,33.79,900.0
2015-01-09 11:55:00,33.82,33.82,33.73,33.74,700.0,33.82,33.82,33.73,33.74,700.0
2015-01-09 12:00:00,33.67,33.67,33.54,33.54,300.0,33.67,33.67,33.54,33.54,300.0
2015-01-09 12:05:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2015-01-09 12:10:00,33.52,33.59,33.52,33.59,200.0,33.52,33.59,33.52,33.59,200.0
2015-01-09 12:15:00,33.53,33.53,33.53,33.53,100.0,33.53,33.53,33.53,33.53,100.0
2015-01-09 12:20:00,33.53,33.53,33.53,33.53,500.0,33.53,33.53,33.53,33.53,500.0
2015-01-09 12:25:00,33.45,33.45,33.33,33.33,400.0,33.45,33.45,33.33,33.33,400.0
2015-01-09 12:30:00,33.33,33.33,33.33,33.33,100.0,33.33,33.33,33.33,33.33,100.0
2015-01-09 12:35:00,33.33,33.33,33.33,33.33,0.0,33.33,33.33,33.33,33.33,0.0
2015-01-09 12:40:00,33.33,33.33,33.33,33.33,100.0,33.33,33.33,33.33,33.33,100.0
2015-01-09 12:45:00,33.34,33.37,33.34,33.37,200.0,33.34,33.37,33.34,33.37,200.0
2015-01-09 12:50:00,33.39,33.44,33.39,33.44,500.0,33.39,33.44,33.39,33.44,500.0
2015-01-09 12:55:00,33.44,33.44,33.44,33.44,0.0,33.44,33.44,33.44,33.44,0.0
2015-01-09 13:00:00,33.39,33.45,32.61,32.99,4500.0,33.39,33.45,32.61,32.99,4500.0
2015-01-09 13:05:00,33.01,33.03,32.89,33.01,2900.0,33.01,33.03,32.89,33.01,2900.0
2015-01-09 13:10:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2015-01-09 13:15:00,32.85,32.99,32.82,32.83,1900.0,32.85,32.99,32.82,32.83,1900.0
2015-01-09 13:20:00,32.83,33.0,32.8,33.0,900.0,32.83,33.0,32.8,33.0,900.0
2015-01-09 13:25:00,33.0,33.0,33.0,33.0,700.0,33.0,33.0,33.0,33.0,700.0
2015-01-09 13:30:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-01-09 13:35:00,33.03,33.03,33.03,33.03,100.0,33.03,33.03,33.03,33.03,100.0
2015-01-09 13:40:00,33.03,33.03,33.03,33.03,300.0,33.03,33.03,33.03,33.03,300.0
2015-01-09 13:45:00,32.98,32.98,32.98,32.98,100.0,32.98,32.98,32.98,32.98,100.0
2015-01-09 13:50:00,33.01,33.01,32.91,32.91,200.0,33.01,33.01,32.91,32.91,200.0
2015-01-09 13:55:00,32.91,33.07,32.9,32.99,3900.0,32.91,33.07,32.9,32.99,3900.0
2015-01-09 14:00:00,33.14,33.44,33.14,33.44,1000.0,33.14,33.44,33.14,33.44,1000.0
2015-01-09 14:05:00,33.58,33.6,33.58,33.6,800.0,33.58,33.6,33.58,33.6,800.0
2015-01-09 14:10:00,33.54,33.54,33.42,33.52,900.0,33.54,33.54,33.42,33.52,900.0
2015-01-09 14:15:00,33.53,33.53,33.53,33.53,200.0,33.53,33.53,33.53,33.53,200.0
2015-01-09 14:20:00,33.53,33.53,33.53,33.53,0.0,33.53,33.53,33.53,33.53,0.0
2015-01-09 14:25:00,33.58,33.58,33.38,33.38,6700.0,33.58,33.58,33.38,33.38,6700.0
2015-01-09 14:30:00,33.2,33.34,33.14,33.34,3100.0,33.2,33.34,33.14,33.34,3100.0
2015-01-09 14:35:00,33.4,33.51,33.31,33.31,3200.0,33.4,33.51,33.31,33.31,3200.0
2015-01-09 14:40:00,33.3,33.5,33.3,33.5,800.0,33.3,33.5,33.3,33.5,800.0
2015-01-09 14:45:00,33.45,33.45,33.45,33.45,100.0,33.45,33.45,33.45,33.45,100.0
2015-01-09 14:50:00,33.51,33.51,33.51,33.51,200.0,33.51,33.51,33.51,33.51,200.0
2015-01-09 14:55:00,33.54,33.54,33.43,33.43,700.0,33.54,33.54,33.43,33.43,700.0
2015-01-09 15:00:00,33.44,33.44,33.44,33.44,200.0,33.44,33.44,33.44,33.44,200.0
2015-01-09 15:05:00,33.44,33.44,33.44,33.44,0.0,33.44,33.44,33.44,33.44,0.0
2015-01-09 15:10:00,33.36,33.36,33.36,33.36,100.0,33.36,33.36,33.36,33.36,100.0
2015-01-09 15:15:00,33.37,33.37,33.37,33.37,100.0,33.37,33.37,33.37,33.37,100.0
2015-01-09 15:20:00,33.51,33.51,33.37,33.38,600.0,33.51,33.51,33.37,33.38,600.0
2015-01-09 15:25:00,33.25,33.28,33.22,33.22,500.0,33.25,33.28,33.22,33.22,500.0
2015-01-09 15:30:00,33.22,33.22,33.04,33.04,600.0,33.22,33.22,33.04,33.04,600.0
2015-01-09 15:35:00,33.21,33.38,33.21,33.38,1000.0,33.21,33.38,33.21,33.38,1000.0
2015-01-09 15:40:00,33.32,33.32,33.31,33.31,400.0,33.32,33.32,33.31,33.31,400.0
2015-01-09 15:45:00,33.36,33.36,33.23,33.25,1100.0,33.36,33.36,33.23,33.25,1100.0
2015-01-09 15:50:00,33.3,33.35,33.13,33.2,13600.0,33.3,33.35,33.13,33.2,13600.0
2015-01-09 15:55:00,33.19,33.3,33.12,33.3,1900.0,33.19,33.3,33.12,33.3,1900.0
2015-01-12 09:30:00,33.22,33.5,33.22,33.5,4100.0,33.22,33.5,33.22,33.5,4100.0
2015-01-12 09:35:00,33.42,33.48,33.12,33.27,3600.0,33.42,33.48,33.12,33.27,3600.0
2015-01-12 09:40:00,33.35,33.5,33.27,33.5,2300.0,33.35,33.5,33.27,33.5,2300.0
2015-01-12 09:45:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2015-01-12 09:50:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2015-01-12 09:55:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2015-01-12 10:00:00,33.51,33.61,33.42,33.54,1300.0,33.51,33.61,33.42,33.54,1300.0
2015-01-12 10:05:00,33.54,33.54,33.5,33.5,2000.0,33.54,33.54,33.5,33.5,2000.0
2015-01-12 10:10:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2015-01-12 10:15:00,33.3,33.3,33.3,33.3,800.0,33.3,33.3,33.3,33.3,800.0
2015-01-12 10:20:00,33.23,33.25,33.23,33.25,200.0,33.23,33.25,33.23,33.25,200.0
2015-01-12 10:25:00,33.22,33.22,33.22,33.22,200.0,33.22,33.22,33.22,33.22,200.0
2015-01-12 10:30:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-01-12 10:35:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-01-12 10:40:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-01-12 10:45:00,33.08,33.08,33.08,33.08,0.0,33.08,33.08,33.08,33.08,0.0
2015-01-12 10:50:00,33.12,33.12,33.12,33.12,100.0,33.12,33.12,33.12,33.12,100.0
2015-01-12 10:55:00,33.12,33.12,33.12,33.12,100.0,33.12,33.12,33.12,33.12,100.0
2015-01-12 11:00:00,33.25,33.34,33.12,33.25,3800.0,33.25,33.34,33.12,33.25,3800.0
2015-01-12 11:05:00,33.31,33.46,33.31,33.41,4200.0,33.31,33.46,33.31,33.41,4200.0
2015-01-12 11:10:00,33.55,33.55,33.51,33.52,200.0,33.55,33.55,33.51,33.52,200.0
2015-01-12 11:15:00,33.38,33.38,33.38,33.38,100.0,33.38,33.38,33.38,33.38,100.0
2015-01-12 11:20:00,33.38,33.38,33.38,33.38,0.0,33.38,33.38,33.38,33.38,0.0
2015-01-12 11:25:00,33.32,33.49,33.32,33.49,200.0,33.32,33.49,33.32,33.49,200.0
2015-01-12 11:30:00,33.31,33.31,33.31,33.31,100.0,33.31,33.31,33.31,33.31,100.0
2015-01-12 11:35:00,33.31,33.31,33.31,33.31,200.0,33.31,33.31,33.31,33.31,200.0
2015-01-12 11:40:00,33.21,33.21,33.21,33.21,100.0,33.21,33.21,33.21,33.21,100.0
2015-01-12 11:45:00,33.21,33.28,33.21,33.28,200.0,33.21,33.28,33.21,33.28,200.0
2015-01-12 11:50:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 11:55:00,33.14,33.3,33.14,33.3,300.0,33.14,33.3,33.14,33.3,300.0
2015-01-12 12:00:00,33.13,33.13,33.13,33.13,100.0,33.13,33.13,33.13,33.13,100.0
2015-01-12 12:05:00,33.13,33.13,33.13,33.13,0.0,33.13,33.13,33.13,33.13,0.0
2015-01-12 12:10:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 12:15:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2015-01-12 12:20:00,33.19,33.2,33.19,33.19,100.0,33.19,33.2,33.19,33.19,100.0
2015-01-12 12:25:00,33.15,33.16,33.15,33.15,300.0,33.15,33.16,33.15,33.15,300.0
2015-01-12 12:30:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 12:35:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-12 12:40:00,33.15,33.17,33.03,33.17,900.0,33.15,33.17,33.03,33.17,900.0
2015-01-12 12:45:00,33.01,33.01,33.01,33.01,200.0,33.01,33.01,33.01,33.01,200.0
2015-01-12 12:50:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-12 12:55:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-12 13:00:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-01-12 13:05:00,33.0,33.0,32.83,32.83,1400.0,33.0,33.0,32.83,32.83,1400.0
2015-01-12 13:10:00,33.01,33.07,32.92,33.07,500.0,33.01,33.07,32.92,33.07,500.0
2015-01-12 13:15:00,32.93,33.11,32.92,33.01,2100.0,32.93,33.11,32.92,33.01,2100.0
2015-01-12 13:20:00,33.0,33.19,33.0,33.06,3100.0,33.0,33.19,33.0,33.06,3100.0
2015-01-12 13:25:00,33.13,33.38,33.12,33.38,4900.0,33.13,33.38,33.12,33.38,4900.0
2015-01-12 13:30:00,33.46,33.55,33.22,33.55,5700.0,33.46,33.55,33.22,33.55,5700.0
2015-01-12 13:35:00,33.32,33.32,33.32,33.32,100.0,33.32,33.32,33.32,33.32,100.0
2015-01-12 13:40:00,33.28,33.28,33.2,33.2,200.0,33.28,33.28,33.2,33.2,200.0
2015-01-12 13:45:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-12 13:50:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-12 13:55:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2015-01-12 14:00:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2015-01-12 14:05:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-12 14:10:00,33.2,33.21,33.2,33.2,800.0,33.2,33.21,33.2,33.2,800.0
2015-01-12 14:15:00,33.2,33.21,33.18,33.18,1300.0,33.2,33.21,33.18,33.18,1300.0
2015-01-12 14:20:00,33.18,33.2,33.18,33.2,700.0,33.18,33.2,33.18,33.2,700.0
2015-01-12 14:25:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-12 14:30:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2015-01-12 14:35:00,33.18,33.18,33.18,33.18,100.0,33.18,33.18,33.18,33.18,100.0
2015-01-12 14:40:00,33.21,33.21,33.18,33.18,600.0,33.21,33.21,33.18,33.18,600.0
2015-01-12 14:45:00,33.13,33.27,33.0,33.27,2800.0,33.13,33.27,33.0,33.27,2800.0
2015-01-12 14:50:00,33.26,33.26,33.26,33.26,400.0,33.26,33.26,33.26,33.26,400.0
2015-01-12 14:55:00,33.27,33.27,33.26,33.27,100.0,33.27,33.27,33.26,33.27,100.0
2015-01-12 15:00:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-01-12 15:05:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-12 15:10:00,33.1,33.27,33.1,33.2,600.0,33.1,33.27,33.1,33.2,600.0
2015-01-12 15:15:00,33.3,33.35,33.29,33.35,7600.0,33.3,33.35,33.29,33.35,7600.0
2015-01-12 15:20:00,33.25,33.29,33.25,33.29,300.0,33.25,33.29,33.25,33.29,300.0
2015-01-12 15:25:00,33.25,33.25,33.05,33.05,1100.0,33.25,33.25,33.05,33.05,1100.0
2015-01-12 15:30:00,33.0,33.01,33.0,33.0,300.0,33.0,33.01,33.0,33.0,300.0
2015-01-12 15:35:00,33.0,33.0,33.0,33.0,1300.0,33.0,33.0,33.0,33.0,1300.0
2015-01-12 15:40:00,33.01,33.08,33.0,33.08,2700.0,33.01,33.08,33.0,33.08,2700.0
2015-01-12 15:45:00,33.1,33.27,33.01,33.01,3300.0,33.1,33.27,33.01,33.01,3300.0
2015-01-12 15:50:00,33.08,33.15,33.0,33.11,5300.0,33.08,33.15,33.0,33.11,5300.0
2015-01-12 15:55:00,33.2,33.42,33.07,33.19,8800.0,33.2,33.42,33.07,33.19,8800.0
2015-01-13 09:30:00,33.12,33.59,33.12,33.44,1300.0,33.12,33.59,33.12,33.44,1300.0
2015-01-13 09:35:00,33.34,33.55,33.34,33.52,8400.0,33.34,33.55,33.34,33.52,8400.0
2015-01-13 09:40:00,33.35,33.95,33.35,33.95,2900.0,33.35,33.95,33.35,33.95,2900.0
2015-01-13 09:45:00,33.69,33.69,33.52,33.62,2300.0,33.69,33.69,33.52,33.62,2300.0
2015-01-13 09:50:00,33.65,33.86,33.64,33.8,5100.0,33.65,33.86,33.64,33.8,5100.0
2015-01-13 09:55:00,33.85,33.86,33.67,33.67,3300.0,33.85,33.86,33.67,33.67,3300.0
2015-01-13 10:00:00,33.64,33.88,33.64,33.8,3700.0,33.64,33.88,33.64,33.8,3700.0
2015-01-13 10:05:00,34.0,34.0,33.72,33.78,2100.0,34.0,34.0,33.72,33.78,2100.0
2015-01-13 10:10:00,33.75,33.84,33.75,33.81,800.0,33.75,33.84,33.75,33.81,800.0
2015-01-13 10:15:00,33.81,33.81,33.81,33.81,0.0,33.81,33.81,33.81,33.81,0.0
2015-01-13 10:20:00,33.81,33.81,33.81,33.81,0.0,33.81,33.81,33.81,33.81,0.0
2015-01-13 10:25:00,33.81,33.81,33.81,33.81,0.0,33.81,33.81,33.81,33.81,0.0
2015-01-13 10:30:00,33.75,33.75,33.59,33.66,2900.0,33.75,33.75,33.59,33.66,2900.0
2015-01-13 10:35:00,33.74,33.92,33.64,33.88,12900.0,33.74,33.92,33.64,33.88,12900.0
2015-01-13 10:40:00,33.8,33.85,33.8,33.85,200.0,33.8,33.85,33.8,33.85,200.0
2015-01-13 10:45:00,33.74,33.77,33.73,33.77,600.0,33.74,33.77,33.73,33.77,600.0
2015-01-13 10:50:00,33.91,33.92,33.76,33.76,1000.0,33.91,33.92,33.76,33.76,1000.0
2015-01-13 10:55:00,33.81,33.81,33.81,33.81,200.0,33.81,33.81,33.81,33.81,200.0
2015-01-13 11:00:00,33.66,33.77,33.66,33.77,200.0,33.66,33.77,33.66,33.77,200.0
2015-01-13 11:05:00,33.64,33.71,33.64,33.66,500.0,33.64,33.71,33.64,33.66,500.0
2015-01-13 11:10:00,33.69,33.69,33.57,33.57,400.0,33.69,33.69,33.57,33.57,400.0
2015-01-13 11:15:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-01-13 11:20:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-01-13 11:25:00,33.52,33.53,33.51,33.53,300.0,33.52,33.53,33.51,33.53,300.0
2015-01-13 11:30:00,33.51,33.51,33.51,33.51,100.0,33.51,33.51,33.51,33.51,100.0
2015-01-13 11:35:00,33.51,33.51,33.39,33.39,500.0,33.51,33.51,33.39,33.39,500.0
2015-01-13 11:40:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2015-01-13 11:45:00,33.17,33.25,33.17,33.24,600.0,33.17,33.25,33.17,33.24,600.0
2015-01-13 11:50:00,33.17,33.17,32.72,32.97,6100.0,33.17,33.17,32.72,32.97,6100.0
2015-01-13 11:55:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2015-01-13 12:00:00,33.09,33.09,33.09,33.09,0.0,33.09,33.09,33.09,33.09,0.0
2015-01-13 12:05:00,33.03,33.03,33.03,33.03,100.0,33.03,33.03,33.03,33.03,100.0
2015-01-13 12:10:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2015-01-13 12:15:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2015-01-13 12:20:00,32.98,32.98,32.92,32.93,700.0,32.98,32.98,32.92,32.93,700.0
2015-01-13 12:25:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2015-01-13 12:30:00,32.93,32.99,32.88,32.99,1200.0,32.93,32.99,32.88,32.99,1200.0
2015-01-13 12:35:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2015-01-13 12:40:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-13 12:45:00,33.06,33.06,33.06,33.06,0.0,33.06,33.06,33.06,33.06,0.0
2015-01-13 12:50:00,33.06,33.06,33.06,33.06,0.0,33.06,33.06,33.06,33.06,0.0
2015-01-13 12:55:00,33.02,33.02,33.02,33.02,100.0,33.02,33.02,33.02,33.02,100.0
2015-01-13 13:00:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2015-01-13 13:05:00,32.95,32.95,32.94,32.95,100.0,32.95,32.95,32.94,32.95,100.0
2015-01-13 13:10:00,32.94,33.15,32.92,33.15,1700.0,32.94,33.15,32.92,33.15,1700.0
2015-01-13 13:15:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-13 13:20:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-13 13:25:00,33.15,33.15,33.15,33.15,0.0,33.15,33.15,33.15,33.15,0.0
2015-01-13 13:30:00,33.06,33.06,33.06,33.06,300.0,33.06,33.06,33.06,33.06,300.0
2015-01-13 13:35:00,32.83,32.83,32.78,32.78,600.0,32.83,32.83,32.78,32.78,600.0
2015-01-13 13:40:00,32.69,32.69,32.69,32.69,100.0,32.69,32.69,32.69,32.69,100.0
2015-01-13 13:45:00,32.59,32.59,32.59,32.59,100.0,32.59,32.59,32.59,32.59,100.0
2015-01-13 13:50:00,32.52,32.66,32.2,32.45,15900.0,32.52,32.66,32.2,32.45,15900.0
2015-01-13 13:55:00,32.56,32.69,32.45,32.52,5900.0,32.56,32.69,32.45,32.52,5900.0
2015-01-13 14:00:00,32.46,32.5,32.22,32.35,2000.0,32.46,32.5,32.22,32.35,2000.0
2015-01-13 14:05:00,32.17,32.3,32.15,32.3,400.0,32.17,32.3,32.15,32.3,400.0
2015-01-13 14:10:00,32.3,32.3,32.3,32.3,0.0,32.3,32.3,32.3,32.3,0.0
2015-01-13 14:15:00,32.12,32.15,32.11,32.15,600.0,32.12,32.15,32.11,32.15,600.0
2015-01-13 14:20:00,32.15,32.15,32.15,32.15,0.0,32.15,32.15,32.15,32.15,0.0
2015-01-13 14:25:00,32.23,32.23,32.07,32.22,700.0,32.23,32.23,32.07,32.22,700.0
2015-01-13 14:30:00,32.22,32.22,32.22,32.22,0.0,32.22,32.22,32.22,32.22,0.0
2015-01-13 14:35:00,32.22,32.22,32.22,32.22,0.0,32.22,32.22,32.22,32.22,0.0
2015-01-13 14:40:00,32.22,32.22,32.22,32.22,0.0,32.22,32.22,32.22,32.22,0.0
2015-01-13 14:45:00,32.28,32.28,32.28,32.28,100.0,32.28,32.28,32.28,32.28,100.0
2015-01-13 14:50:00,32.26,32.37,32.25,32.37,800.0,32.26,32.37,32.25,32.37,800.0
2015-01-13 14:55:00,32.37,32.37,32.37,32.37,0.0,32.37,32.37,32.37,32.37,0.0
2015-01-13 15:00:00,32.25,32.5,32.21,32.5,1800.0,32.25,32.5,32.21,32.5,1800.0
2015-01-13 15:05:00,32.68,32.68,32.4,32.4,2400.0,32.68,32.68,32.4,32.4,2400.0
2015-01-13 15:10:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-01-13 15:15:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-01-13 15:20:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-01-13 15:25:00,32.35,32.57,32.35,32.45,500.0,32.35,32.57,32.35,32.45,500.0
2015-01-13 15:30:00,32.43,32.72,32.37,32.72,1600.0,32.43,32.72,32.37,32.72,1600.0
2015-01-13 15:35:00,32.61,32.73,32.61,32.73,400.0,32.61,32.73,32.61,32.73,400.0
2015-01-13 15:40:00,32.7,32.76,32.7,32.72,400.0,32.7,32.76,32.7,32.72,400.0
2015-01-13 15:45:00,32.6,32.7,32.51,32.53,6100.0,32.6,32.7,32.51,32.53,6100.0
2015-01-13 15:50:00,32.38,32.51,32.36,32.37,700.0,32.38,32.51,32.36,32.37,700.0
2015-01-13 15:55:00,32.37,32.58,32.34,32.58,4100.0,32.37,32.58,32.34,32.58,4100.0
2015-01-14 09:30:00,32.15,32.28,32.15,32.16,900.0,32.15,32.28,32.15,32.16,900.0
2015-01-14 09:35:00,32.25,32.43,32.25,32.43,700.0,32.25,32.43,32.25,32.43,700.0
2015-01-14 09:40:00,32.46,32.78,32.35,32.77,2200.0,32.46,32.78,32.35,32.77,2200.0
2015-01-14 09:45:00,32.4,32.78,32.32,32.57,11800.0,32.4,32.78,32.32,32.57,11800.0
2015-01-14 09:50:00,32.57,32.72,32.45,32.55,41400.0,32.57,32.72,32.45,32.55,41400.0
2015-01-14 09:55:00,32.5,32.65,32.5,32.5,800.0,32.5,32.65,32.5,32.5,800.0
2015-01-14 10:00:00,32.6,32.7,32.42,32.5,2700.0,32.6,32.7,32.42,32.5,2700.0
2015-01-14 10:05:00,32.41,32.41,32.41,32.41,100.0,32.41,32.41,32.41,32.41,100.0
2015-01-14 10:10:00,32.26,32.26,32.21,32.21,200.0,32.26,32.26,32.21,32.21,200.0
2015-01-14 10:15:00,32.21,32.27,32.08,32.1,2700.0,32.21,32.27,32.08,32.1,2700.0
2015-01-14 10:20:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
2015-01-14 10:25:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
2015-01-14 10:30:00,32.06,32.06,32.06,32.06,100.0,32.06,32.06,32.06,32.06,100.0
2015-01-14 10:35:00,32.0,32.0,31.84,31.84,1500.0,32.0,32.0,31.84,31.84,1500.0
2015-01-14 10:40:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2015-01-14 10:45:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2015-01-14 10:50:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2015-01-14 10:55:00,31.85,31.85,31.84,31.84,600.0,31.85,31.85,31.84,31.84,600.0
2015-01-14 11:00:00,31.83,31.83,31.82,31.82,300.0,31.83,31.83,31.82,31.82,300.0
2015-01-14 11:05:00,31.83,31.99,31.79,31.95,2100.0,31.83,31.99,31.79,31.95,2100.0
2015-01-14 11:10:00,31.97,32.05,31.97,32.05,200.0,31.97,32.05,31.97,32.05,200.0
2015-01-14 11:15:00,31.94,31.94,31.93,31.94,200.0,31.94,31.94,31.93,31.94,200.0
2015-01-14 11:20:00,32.01,32.01,32.01,32.01,100.0,32.01,32.01,32.01,32.01,100.0
2015-01-14 11:25:00,32.03,32.03,32.03,32.03,100.0,32.03,32.03,32.03,32.03,100.0
2015-01-14 11:30:00,32.09,32.25,32.09,32.2,400.0,32.09,32.25,32.09,32.2,400.0
2015-01-14 11:35:00,32.15,32.15,32.15,32.15,100.0,32.15,32.15,32.15,32.15,100.0
2015-01-14 11:40:00,32.15,32.15,32.15,32.15,300.0,32.15,32.15,32.15,32.15,300.0
2015-01-14 11:45:00,32.11,32.21,32.09,32.2,7400.0,32.11,32.21,32.09,32.2,7400.0
2015-01-14 11:50:00,32.11,32.11,31.81,32.07,1700.0,32.11,32.11,31.81,32.07,1700.0
2015-01-14 11:55:00,31.99,32.02,31.99,32.02,400.0,31.99,32.02,31.99,32.02,400.0
2015-01-14 12:00:00,32.15,32.15,32.15,32.15,200.0,32.15,32.15,32.15,32.15,200.0
2015-01-14 12:05:00,32.18,32.18,32.12,32.12,900.0,32.18,32.18,32.12,32.12,900.0
2015-01-14 12:10:00,32.08,32.18,32.05,32.07,2700.0,32.08,32.18,32.05,32.07,2700.0
2015-01-14 12:15:00,32.09,32.41,32.08,32.32,6900.0,32.09,32.41,32.08,32.32,6900.0
2015-01-14 12:20:00,32.15,32.16,32.01,32.15,1800.0,32.15,32.16,32.01,32.15,1800.0
2015-01-14 12:25:00,32.15,32.49,32.14,32.4,3700.0,32.15,32.49,32.14,32.4,3700.0
2015-01-14 12:30:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-01-14 12:35:00,32.32,32.6,32.32,32.46,1900.0,32.32,32.6,32.32,32.46,1900.0
2015-01-14 12:40:00,32.36,32.69,32.35,32.39,8200.0,32.36,32.69,32.35,32.39,8200.0
2015-01-14 12:45:00,32.31,32.56,32.31,32.48,2000.0,32.31,32.56,32.31,32.48,2000.0
2015-01-14 12:50:00,32.35,32.36,32.3,32.36,1400.0,32.35,32.36,32.3,32.36,1400.0
2015-01-14 12:55:00,32.37,32.66,32.3,32.6,7500.0,32.37,32.66,32.3,32.6,7500.0
2015-01-14 13:00:00,32.59,32.68,32.56,32.6,2500.0,32.59,32.68,32.56,32.6,2500.0
2015-01-14 13:05:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2015-01-14 13:10:00,32.52,32.6,32.52,32.6,1500.0,32.52,32.6,32.52,32.6,1500.0
2015-01-14 13:15:00,32.57,32.57,32.56,32.57,100.0,32.57,32.57,32.56,32.57,100.0
2015-01-14 13:20:00,32.57,32.57,32.57,32.57,0.0,32.57,32.57,32.57,32.57,0.0
2015-01-14 13:25:00,32.6,32.61,32.6,32.61,200.0,32.6,32.61,32.6,32.61,200.0
2015-01-14 13:30:00,32.55,32.55,32.55,32.55,300.0,32.55,32.55,32.55,32.55,300.0
2015-01-14 13:35:00,32.55,32.61,32.55,32.57,3700.0,32.55,32.61,32.55,32.57,3700.0
2015-01-14 13:40:00,32.59,32.65,32.45,32.48,7200.0,32.59,32.65,32.45,32.48,7200.0
2015-01-14 13:45:00,32.48,32.65,32.48,32.49,5600.0,32.48,32.65,32.48,32.49,5600.0
2015-01-14 13:50:00,32.49,32.6,32.49,32.56,4300.0,32.49,32.6,32.49,32.56,4300.0
2015-01-14 13:55:00,32.55,32.61,32.52,32.6,1300.0,32.55,32.61,32.52,32.6,1300.0
2015-01-14 14:00:00,32.52,32.54,32.35,32.54,600.0,32.52,32.54,32.35,32.54,600.0
2015-01-14 14:05:00,32.59,32.79,32.58,32.69,5700.0,32.59,32.79,32.58,32.69,5700.0
2015-01-14 14:10:00,32.63,32.79,32.63,32.75,16300.0,32.63,32.79,32.63,32.75,16300.0
2015-01-14 14:15:00,32.75,32.78,32.69,32.77,1100.0,32.75,32.78,32.69,32.77,1100.0
2015-01-14 14:20:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
2015-01-14 14:25:00,32.75,32.82,32.6,32.65,4900.0,32.75,32.82,32.6,32.65,4900.0
2015-01-14 14:30:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2015-01-14 14:35:00,32.8,32.8,32.51,32.52,1000.0,32.8,32.8,32.51,32.52,1000.0
2015-01-14 14:40:00,32.48,32.59,32.46,32.52,4700.0,32.48,32.59,32.46,32.52,4700.0
2015-01-14 14:45:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2015-01-14 14:50:00,32.38,32.38,32.38,32.38,100.0,32.38,32.38,32.38,32.38,100.0
2015-01-14 14:55:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2015-01-14 15:00:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2015-01-14 15:05:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2015-01-14 15:10:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2015-01-14 15:15:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2015-01-14 15:20:00,32.52,32.61,32.46,32.46,3500.0,32.52,32.61,32.46,32.46,3500.0
2015-01-14 15:25:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2015-01-14 15:30:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2015-01-14 15:35:00,32.66,32.66,32.49,32.49,500.0,32.66,32.66,32.49,32.49,500.0
2015-01-14 15:40:00,32.55,32.55,32.55,32.55,100.0,32.55,32.55,32.55,32.55,100.0
2015-01-14 15:45:00,32.56,32.83,32.55,32.8,1900.0,32.56,32.83,32.55,32.8,1900.0
2015-01-14 15:50:00,32.56,32.77,32.53,32.77,600.0,32.56,32.77,32.53,32.77,600.0
2015-01-14 15:55:00,32.67,32.68,32.51,32.52,1300.0,32.67,32.68,32.51,32.52,1300.0
2015-01-15 09:30:00,32.51,32.51,32.51,32.51,300.0,32.51,32.51,32.51,32.51,300.0
2015-01-15 09:35:00,32.28,32.46,32.28,32.46,800.0,32.28,32.46,32.28,32.46,800.0
2015-01-15 09:40:00,32.39,32.39,32.08,32.08,1500.0,32.39,32.39,32.08,32.08,1500.0
2015-01-15 09:45:00,32.27,32.32,32.16,32.32,1800.0,32.27,32.32,32.16,32.32,1800.0
2015-01-15 09:50:00,32.34,32.34,32.31,32.31,200.0,32.34,32.34,32.31,32.31,200.0
2015-01-15 09:55:00,32.29,32.29,32.29,32.29,100.0,32.29,32.29,32.29,32.29,100.0
2015-01-15 10:00:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2015-01-15 10:05:00,32.08,32.17,32.05,32.14,1100.0,32.08,32.17,32.05,32.14,1100.0
2015-01-15 10:10:00,32.19,32.6,32.15,32.45,5800.0,32.19,32.6,32.15,32.45,5800.0
2015-01-15 10:15:00,32.38,32.38,32.38,32.38,300.0,32.38,32.38,32.38,32.38,300.0
2015-01-15 10:20:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2015-01-15 10:25:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2015-01-15 10:30:00,32.37,32.69,32.37,32.66,2200.0,32.37,32.69,32.37,32.66,2200.0
2015-01-15 10:35:00,32.57,32.72,32.52,32.72,2400.0,32.57,32.72,32.52,32.72,2400.0
2015-01-15 10:40:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-15 10:45:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-15 10:50:00,32.48,32.66,32.48,32.66,300.0,32.48,32.66,32.48,32.66,300.0
2015-01-15 10:55:00,32.63,32.85,32.5,32.79,4800.0,32.63,32.85,32.5,32.79,4800.0
2015-01-15 11:00:00,32.8,32.82,32.76,32.82,400.0,32.8,32.82,32.76,32.82,400.0
2015-01-15 11:05:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2015-01-15 11:10:00,32.62,32.81,32.61,32.81,600.0,32.62,32.81,32.61,32.81,600.0
2015-01-15 11:15:00,32.83,32.86,32.82,32.83,400.0,32.83,32.86,32.82,32.83,400.0
2015-01-15 11:20:00,32.83,32.83,32.83,32.83,0.0,32.83,32.83,32.83,32.83,0.0
2015-01-15 11:25:00,32.83,32.83,32.83,32.83,0.0,32.83,32.83,32.83,32.83,0.0
2015-01-15 11:30:00,32.83,32.83,32.83,32.83,0.0,32.83,32.83,32.83,32.83,0.0
2015-01-15 11:35:00,32.58,32.78,32.58,32.78,200.0,32.58,32.78,32.58,32.78,200.0
2015-01-15 11:40:00,32.74,32.74,32.53,32.53,2000.0,32.74,32.74,32.53,32.53,2000.0
2015-01-15 11:45:00,32.76,32.81,32.7,32.7,2100.0,32.76,32.81,32.7,32.7,2100.0
2015-01-15 11:50:00,32.55,32.69,32.55,32.66,1300.0,32.55,32.69,32.55,32.66,1300.0
2015-01-15 11:55:00,32.68,32.68,32.66,32.67,700.0,32.68,32.68,32.66,32.67,700.0
2015-01-15 12:00:00,32.65,32.73,32.6,32.73,1600.0,32.65,32.73,32.6,32.73,1600.0
2015-01-15 12:05:00,32.74,32.81,32.7,32.81,1600.0,32.74,32.81,32.7,32.81,1600.0
2015-01-15 12:10:00,32.88,32.88,32.76,32.86,400.0,32.88,32.88,32.76,32.86,400.0
2015-01-15 12:15:00,32.92,32.92,32.91,32.92,100.0,32.92,32.92,32.91,32.92,100.0
2015-01-15 12:20:00,32.68,32.69,32.67,32.67,500.0,32.68,32.69,32.67,32.67,500.0
2015-01-15 12:25:00,32.65,32.67,32.65,32.67,300.0,32.65,32.67,32.65,32.67,300.0
2015-01-15 12:30:00,32.68,32.71,32.68,32.71,300.0,32.68,32.71,32.68,32.71,300.0
2015-01-15 12:35:00,32.7,32.7,32.56,32.56,1400.0,32.7,32.7,32.56,32.56,1400.0
2015-01-15 12:40:00,32.46,32.56,32.46,32.53,1000.0,32.46,32.56,32.46,32.53,1000.0
2015-01-15 12:45:00,32.54,32.54,32.39,32.39,1200.0,32.54,32.54,32.39,32.39,1200.0
2015-01-15 12:50:00,32.3,32.43,32.3,32.43,200.0,32.3,32.43,32.3,32.43,200.0
2015-01-15 12:55:00,32.41,32.41,32.15,32.15,3900.0,32.41,32.41,32.15,32.15,3900.0
2015-01-15 13:00:00,32.15,32.15,32.15,32.15,0.0,32.15,32.15,32.15,32.15,0.0
2015-01-15 13:05:00,32.15,32.15,32.15,32.15,0.0,32.15,32.15,32.15,32.15,0.0
2015-01-15 13:10:00,32.15,32.15,32.15,32.15,100.0,32.15,32.15,32.15,32.15,100.0
2015-01-15 13:15:00,32.16,32.17,32.03,32.03,700.0,32.16,32.17,32.03,32.03,700.0
2015-01-15 13:20:00,32.03,32.03,31.97,31.97,300.0,32.03,32.03,31.97,31.97,300.0
2015-01-15 13:25:00,31.95,31.97,31.93,31.97,800.0,31.95,31.97,31.93,31.97,800.0
2015-01-15 13:30:00,31.93,32.04,31.79,31.98,3600.0,31.93,32.04,31.79,31.98,3600.0
2015-01-15 13:35:00,32.03,32.04,31.96,32.03,1700.0,32.03,32.04,31.96,32.03,1700.0
2015-01-15 13:40:00,32.0,32.13,31.94,32.1,2700.0,32.0,32.13,31.94,32.1,2700.0
2015-01-15 13:45:00,32.06,32.06,31.94,31.98,1400.0,32.06,32.06,31.94,31.98,1400.0
2015-01-15 13:50:00,31.98,32.09,31.98,32.01,1200.0,31.98,32.09,31.98,32.01,1200.0
2015-01-15 13:55:00,32.0,32.06,31.94,32.04,1700.0,32.0,32.06,31.94,32.04,1700.0
2015-01-15 14:00:00,32.03,32.03,31.98,31.98,300.0,32.03,32.03,31.98,31.98,300.0
2015-01-15 14:05:00,32.0,32.13,31.96,32.07,1600.0,32.0,32.13,31.96,32.07,1600.0
2015-01-15 14:10:00,32.09,32.1,32.0,32.09,1800.0,32.09,32.1,32.0,32.09,1800.0
2015-01-15 14:15:00,32.03,32.1,31.97,32.01,1600.0,32.03,32.1,31.97,32.01,1600.0
2015-01-15 14:20:00,32.05,32.06,32.05,32.05,100.0,32.05,32.06,32.05,32.05,100.0
2015-01-15 14:25:00,32.07,32.15,32.0,32.15,800.0,32.07,32.15,32.0,32.15,800.0
2015-01-15 14:30:00,32.05,32.06,32.05,32.05,100.0,32.05,32.06,32.05,32.05,100.0
2015-01-15 14:35:00,32.04,32.15,31.96,32.07,1100.0,32.04,32.15,31.96,32.07,1100.0
2015-01-15 14:40:00,32.01,32.19,32.01,32.19,1000.0,32.01,32.19,32.01,32.19,1000.0
2015-01-15 14:45:00,32.1,32.41,32.09,32.41,1100.0,32.1,32.41,32.09,32.41,1100.0
2015-01-15 14:50:00,32.41,32.41,32.41,32.41,0.0,32.41,32.41,32.41,32.41,0.0
2015-01-15 14:55:00,32.28,32.28,32.28,32.28,300.0,32.28,32.28,32.28,32.28,300.0
2015-01-15 15:00:00,32.23,32.23,32.13,32.13,200.0,32.23,32.23,32.13,32.13,200.0
2015-01-15 15:05:00,32.13,32.13,32.13,32.13,0.0,32.13,32.13,32.13,32.13,0.0
2015-01-15 15:10:00,32.24,32.37,32.24,32.31,1700.0,32.24,32.37,32.24,32.31,1700.0
2015-01-15 15:15:00,32.52,32.52,32.52,32.52,100.0,32.52,32.52,32.52,32.52,100.0
2015-01-15 15:20:00,32.43,32.43,32.43,32.43,400.0,32.43,32.43,32.43,32.43,400.0
2015-01-15 15:25:00,32.46,33.15,32.4,32.73,4800.0,32.46,33.15,32.4,32.73,4800.0
2015-01-15 15:30:00,32.66,32.66,32.53,32.56,900.0,32.66,32.66,32.53,32.56,900.0
2015-01-15 15:35:00,32.55,32.64,32.55,32.57,800.0,32.55,32.64,32.55,32.57,800.0
2015-01-15 15:40:00,32.48,32.56,32.48,32.56,200.0,32.48,32.56,32.48,32.56,200.0
2015-01-15 15:45:00,32.56,32.9,32.54,32.71,2400.0,32.56,32.9,32.54,32.71,2400.0
2015-01-15 15:50:00,32.64,32.64,32.39,32.46,4100.0,32.64,32.64,32.39,32.46,4100.0
2015-01-15 15:55:00,32.54,32.59,32.39,32.42,3700.0,32.54,32.59,32.39,32.42,3700.0
2015-01-16 09:30:00,32.5,32.73,32.42,32.73,2600.0,32.5,32.73,32.42,32.73,2600.0
2015-01-16 09:35:00,32.69,32.72,32.68,32.72,300.0,32.69,32.72,32.68,32.72,300.0
2015-01-16 09:40:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 09:45:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 09:50:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 09:55:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 10:00:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-01-16 10:05:00,32.88,33.0,32.88,33.0,300.0,32.88,33.0,32.88,33.0,300.0
2015-01-16 10:10:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-01-16 10:15:00,32.75,32.8,32.74,32.8,300.0,32.75,32.8,32.74,32.8,300.0
2015-01-16 10:20:00,32.79,33.02,32.79,32.87,4300.0,32.79,33.02,32.79,32.87,4300.0
2015-01-16 10:25:00,32.96,33.04,32.85,32.94,4800.0,32.96,33.04,32.85,32.94,4800.0
2015-01-16 10:30:00,32.91,33.02,32.85,33.01,4100.0,32.91,33.02,32.85,33.01,4100.0
2015-01-16 10:35:00,32.92,33.03,32.86,33.01,7400.0,32.92,33.03,32.86,33.01,7400.0
2015-01-16 10:40:00,33.04,33.04,32.89,33.0,8200.0,33.04,33.04,32.89,33.0,8200.0
2015-01-16 10:45:00,32.91,32.98,32.87,32.98,2800.0,32.91,32.98,32.87,32.98,2800.0
2015-01-16 10:50:00,32.98,33.0,32.95,32.96,4100.0,32.98,33.0,32.95,32.96,4100.0
2015-01-16 10:55:00,32.89,33.0,32.85,32.85,3600.0,32.89,33.0,32.85,32.85,3600.0
2015-01-16 11:00:00,32.85,32.85,32.85,32.85,0.0,32.85,32.85,32.85,32.85,0.0
2015-01-16 11:05:00,32.74,32.74,32.74,32.74,100.0,32.74,32.74,32.74,32.74,100.0
2015-01-16 11:10:00,32.88,32.88,32.87,32.88,500.0,32.88,32.88,32.87,32.88,500.0
2015-01-16 11:15:00,32.71,32.78,32.71,32.78,200.0,32.71,32.78,32.71,32.78,200.0
2015-01-16 11:20:00,32.59,32.59,32.59,32.59,100.0,32.59,32.59,32.59,32.59,100.0
2015-01-16 11:25:00,32.72,32.84,32.6,32.81,400.0,32.72,32.84,32.6,32.81,400.0
2015-01-16 11:30:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2015-01-16 11:35:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2015-01-16 11:40:00,32.75,32.93,32.67,32.93,1200.0,32.75,32.93,32.67,32.93,1200.0
2015-01-16 11:45:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2015-01-16 11:50:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2015-01-16 11:55:00,32.93,32.93,32.93,32.93,0.0,32.93,32.93,32.93,32.93,0.0
2015-01-16 12:00:00,32.77,32.77,32.76,32.77,100.0,32.77,32.77,32.76,32.77,100.0
2015-01-16 12:05:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
2015-01-16 12:10:00,32.61,32.72,32.61,32.72,200.0,32.61,32.72,32.61,32.72,200.0
2015-01-16 12:15:00,32.6,32.66,32.6,32.66,200.0,32.6,32.66,32.6,32.66,200.0
2015-01-16 12:20:00,32.66,32.66,32.66,32.66,0.0,32.66,32.66,32.66,32.66,0.0
2015-01-16 12:25:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2015-01-16 12:30:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2015-01-16 12:35:00,32.6,32.68,32.48,32.5,600.0,32.6,32.68,32.48,32.5,600.0
2015-01-16 12:40:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2015-01-16 12:45:00,32.59,32.69,32.5,32.69,500.0,32.59,32.69,32.5,32.69,500.0
2015-01-16 12:50:00,32.49,32.6,32.49,32.59,300.0,32.49,32.6,32.49,32.59,300.0
2015-01-16 12:55:00,32.64,32.98,32.59,32.9,3200.0,32.64,32.98,32.59,32.9,3200.0
2015-01-16 13:00:00,32.73,32.73,32.73,32.73,100.0,32.73,32.73,32.73,32.73,100.0
2015-01-16 13:05:00,32.7,32.71,32.7,32.7,100.0,32.7,32.71,32.7,32.7,100.0
2015-01-16 13:10:00,32.82,33.08,32.69,32.99,3000.0,32.82,33.08,32.69,32.99,3000.0
2015-01-16 13:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2015-01-16 13:20:00,32.88,32.9,32.88,32.9,1100.0,32.88,32.9,32.88,32.9,1100.0
2015-01-16 13:25:00,33.0,33.03,32.98,32.98,1700.0,33.0,33.03,32.98,32.98,1700.0
2015-01-16 13:30:00,33.0,33.16,33.0,33.16,1000.0,33.0,33.16,33.0,33.16,1000.0
2015-01-16 13:35:00,33.16,33.2,33.01,33.03,2600.0,33.16,33.2,33.01,33.03,2600.0
2015-01-16 13:40:00,33.06,33.21,33.01,33.01,1400.0,33.06,33.21,33.01,33.01,1400.0
2015-01-16 13:45:00,33.01,33.01,33.01,33.01,100.0,33.01,33.01,33.01,33.01,100.0
2015-01-16 13:50:00,32.98,33.0,32.98,32.99,400.0,32.98,33.0,32.98,32.99,400.0
2015-01-16 13:55:00,33.03,33.19,33.01,33.03,1500.0,33.03,33.19,33.01,33.03,1500.0
2015-01-16 14:00:00,33.04,33.04,33.03,33.04,1100.0,33.04,33.04,33.03,33.04,1100.0
2015-01-16 14:05:00,33.06,33.18,32.97,33.01,1600.0,33.06,33.18,32.97,33.01,1600.0
2015-01-16 14:10:00,33.03,33.14,32.99,32.99,2400.0,33.03,33.14,32.99,32.99,2400.0
2015-01-16 14:15:00,32.99,33.02,32.87,32.99,600.0,32.99,33.02,32.87,32.99,600.0
2015-01-16 14:20:00,33.0,33.1,33.0,33.1,1000.0,33.0,33.1,33.0,33.1,1000.0
2015-01-16 14:25:00,33.17,33.2,33.03,33.19,2800.0,33.17,33.2,33.03,33.19,2800.0
2015-01-16 14:30:00,33.15,33.2,32.94,33.0,3800.0,33.15,33.2,32.94,33.0,3800.0
2015-01-16 14:35:00,33.06,33.17,33.01,33.15,4500.0,33.06,33.17,33.01,33.15,4500.0
2015-01-16 14:40:00,33.15,33.15,33.0,33.14,800.0,33.15,33.15,33.0,33.14,800.0
2015-01-16 14:45:00,33.17,33.19,33.17,33.19,300.0,33.17,33.19,33.17,33.19,300.0
2015-01-16 14:50:00,33.19,33.19,33.19,33.19,0.0,33.19,33.19,33.19,33.19,0.0
2015-01-16 14:55:00,33.25,33.3,33.21,33.28,900.0,33.25,33.3,33.21,33.28,900.0
2015-01-16 15:00:00,33.29,33.3,33.19,33.19,900.0,33.29,33.3,33.19,33.19,900.0
2015-01-16 15:05:00,33.15,33.25,33.15,33.25,900.0,33.15,33.25,33.15,33.25,900.0
2015-01-16 15:10:00,33.31,33.34,33.31,33.34,800.0,33.31,33.34,33.31,33.34,800.0
2015-01-16 15:15:00,33.19,33.34,33.19,33.34,1000.0,33.19,33.34,33.19,33.34,1000.0
2015-01-16 15:20:00,33.21,33.34,33.2,33.34,1500.0,33.21,33.34,33.2,33.34,1500.0
2015-01-16 15:25:00,33.21,33.34,33.21,33.33,1100.0,33.21,33.34,33.21,33.33,1100.0
2015-01-16 15:30:00,33.29,33.29,33.28,33.29,1000.0,33.29,33.29,33.28,33.29,1000.0
2015-01-16 15:35:00,33.26,33.29,33.26,33.29,800.0,33.26,33.29,33.26,33.29,800.0
2015-01-16 15:40:00,33.23,33.28,33.23,33.28,1500.0,33.23,33.28,33.23,33.28,1500.0
2015-01-16 15:45:00,33.23,33.33,33.23,33.29,3200.0,33.23,33.33,33.23,33.29,3200.0
2015-01-16 15:50:00,33.32,33.37,33.28,33.32,1900.0,33.32,33.37,33.28,33.32,1900.0
2015-01-16 15:55:00,33.26,33.36,33.13,33.3,3800.0,33.26,33.36,33.13,33.3,3800.0
2015-01-20 09:30:00,33.47,33.47,33.47,33.47,700.0,33.47,33.47,33.47,33.47,700.0
2015-01-20 09:35:00,33.24,33.38,33.07,33.18,5200.0,33.24,33.38,33.07,33.18,5200.0
2015-01-20 09:40:00,33.18,33.18,33.18,33.18,0.0,33.18,33.18,33.18,33.18,0.0
2015-01-20 09:45:00,33.25,33.3,33.06,33.3,1500.0,33.25,33.3,33.06,33.3,1500.0
2015-01-20 09:50:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2015-01-20 09:55:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2015-01-20 10:00:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2015-01-20 10:05:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:10:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:15:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:20:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:25:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2015-01-20 10:30:00,33.0,33.02,32.91,32.91,300.0,33.0,33.02,32.91,32.91,300.0
2015-01-20 10:35:00,33.12,33.14,33.12,33.14,200.0,33.12,33.14,33.12,33.14,200.0
2015-01-20 10:40:00,33.02,33.02,33.02,33.02,100.0,33.02,33.02,33.02,33.02,100.0
2015-01-20 10:45:00,33.02,33.02,32.65,32.88,2100.0,33.02,33.02,32.65,32.88,2100.0
2015-01-20 10:50:00,32.91,33.09,32.83,33.08,2300.0,32.91,33.09,32.83,33.08,2300.0
2015-01-20 10:55:00,33.03,33.03,32.81,32.84,2300.0,33.03,33.03,32.81,32.84,2300.0
2015-01-20 11:00:00,32.87,33.03,32.85,32.96,3400.0,32.87,33.03,32.85,32.96,3400.0
2015-01-20 11:05:00,32.98,32.98,32.95,32.96,400.0,32.98,32.98,32.95,32.96,400.0
2015-01-20 11:10:00,32.95,32.97,32.83,32.83,4500.0,32.95,32.97,32.83,32.83,4500.0
2015-01-20 11:15:00,32.83,32.96,32.83,32.88,2000.0,32.83,32.96,32.83,32.88,2000.0
2015-01-20 11:20:00,32.91,33.0,32.91,33.0,400.0,32.91,33.0,32.91,33.0,400.0
2015-01-20 11:25:00,32.96,32.96,32.95,32.95,300.0,32.96,32.96,32.95,32.95,300.0
2015-01-20 11:30:00,33.09,33.09,33.09,33.09,100.0,33.09,33.09,33.09,33.09,100.0
2015-01-20 11:35:00,33.16,33.16,32.98,32.98,300.0,33.16,33.16,32.98,32.98,300.0
2015-01-20 11:40:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2015-01-20 11:45:00,32.98,32.98,32.98,32.98,200.0,32.98,32.98,32.98,32.98,200.0
2015-01-20 11:50:00,32.97,32.97,32.97,32.97,200.0,32.97,32.97,32.97,32.97,200.0
2015-01-20 11:55:00,32.97,32.97,32.97,32.97,100.0,32.97,32.97,32.97,32.97,100.0
2015-01-20 12:00:00,33.03,33.03,32.9,32.9,1700.0,33.03,33.03,32.9,32.9,1700.0
2015-01-20 12:05:00,32.9,33.08,32.89,32.99,3900.0,32.9,33.08,32.89,32.99,3900.0
2015-01-20 12:10:00,33.01,33.07,33.0,33.07,2000.0,33.01,33.07,33.0,33.07,2000.0
2015-01-20 12:15:00,33.19,33.25,33.09,33.19,3400.0,33.19,33.25,33.09,33.19,3400.0
2015-01-20 12:20:00,33.19,33.29,33.14,33.25,4000.0,33.19,33.29,33.14,33.25,4000.0
2015-01-20 12:25:00,33.26,33.26,33.11,33.18,2800.0,33.26,33.26,33.11,33.18,2800.0
2015-01-20 12:30:00,33.21,33.22,33.1,33.1,900.0,33.21,33.22,33.1,33.1,900.0
2015-01-20 12:35:00,33.29,33.29,33.2,33.2,200.0,33.29,33.29,33.2,33.2,200.0
2015-01-20 12:40:00,33.31,33.31,33.31,33.31,100.0,33.31,33.31,33.31,33.31,100.0
2015-01-20 12:45:00,33.33,33.33,33.33,33.33,100.0,33.33,33.33,33.33,33.33,100.0
2015-01-20 12:50:00,33.33,33.33,33.33,33.33,0.0,33.33,33.33,33.33,33.33,0.0
2015-01-20 12:55:00,33.33,33.44,33.29,33.44,800.0,33.33,33.44,33.29,33.44,800.0
2015-01-20 13:00:00,33.44,33.44,33.44,33.44,0.0,33.44,33.44,33.44,33.44,0.0
2015-01-20 13:05:00,33.49,33.49,33.21,33.49,1200.0,33.49,33.49,33.21,33.49,1200.0
2015-01-20 13:10:00,33.34,33.8,33.34,33.56,2400.0,33.34,33.8,33.34,33.56,2400.0
2015-01-20 13:15:00,33.55,33.55,33.5,33.5,400.0,33.55,33.55,33.5,33.5,400.0
2015-01-20 13:20:00,33.48,33.48,33.46,33.46,200.0,33.48,33.48,33.46,33.46,200.0
2015-01-20 13:25:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2015-01-20 13:30:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2015-01-20 13:35:00,33.47,33.47,33.47,33.47,100.0,33.47,33.47,33.47,33.47,100.0
2015-01-20 13:40:00,33.47,33.47,33.46,33.46,400.0,33.47,33.47,33.46,33.46,400.0
2015-01-20 13:45:00,33.48,33.78,33.48,33.55,2200.0,33.48,33.78,33.48,33.55,2200.0
2015-01-20 13:50:00,33.56,33.59,33.56,33.59,900.0,33.56,33.59,33.56,33.59,900.0
2015-01-20 13:55:00,33.77,33.99,33.48,33.67,2800.0,33.77,33.99,33.48,33.67,2800.0
2015-01-20 14:00:00,33.64,33.91,33.64,33.88,2900.0,33.64,33.91,33.64,33.88,2900.0
2015-01-20 14:05:00,33.81,33.93,33.81,33.89,1700.0,33.81,33.93,33.81,33.89,1700.0
2015-01-20 14:10:00,33.85,33.95,33.8,33.9,2000.0,33.85,33.95,33.8,33.9,2000.0
2015-01-20 14:15:00,33.91,33.91,33.86,33.87,1000.0,33.91,33.91,33.86,33.87,1000.0
2015-01-20 14:20:00,33.87,33.87,33.87,33.87,0.0,33.87,33.87,33.87,33.87,0.0
2015-01-20 14:25:00,33.86,33.98,33.74,33.74,2500.0,33.86,33.98,33.74,33.74,2500.0
2015-01-20 14:30:00,33.82,34.01,33.75,33.9,3100.0,33.82,34.01,33.75,33.9,3100.0
2015-01-20 14:35:00,33.86,34.09,33.69,34.03,8800.0,33.86,34.09,33.69,34.03,8800.0
2015-01-20 14:40:00,34.04,34.47,34.04,34.29,4300.0,34.04,34.47,34.04,34.29,4300.0
2015-01-20 14:45:00,34.19,34.44,33.98,34.15,7600.0,34.19,34.44,33.98,34.15,7600.0
2015-01-20 14:50:00,34.08,34.18,34.08,34.15,500.0,34.08,34.18,34.08,34.15,500.0
2015-01-20 14:55:00,33.95,33.95,33.95,33.95,100.0,33.95,33.95,33.95,33.95,100.0
2015-01-20 15:00:00,34.1,34.1,34.1,34.1,100.0,34.1,34.1,34.1,34.1,100.0
2015-01-20 15:05:00,33.91,33.91,33.91,33.91,100.0,33.91,33.91,33.91,33.91,100.0
2015-01-20 15:10:00,34.06,34.06,33.92,33.92,300.0,34.06,34.06,33.92,33.92,300.0
2015-01-20 15:15:00,34.05,34.05,34.04,34.04,200.0,34.05,34.05,34.04,34.04,200.0
2015-01-20 15:20:00,33.91,33.91,33.85,33.85,200.0,33.91,33.91,33.85,33.85,200.0
2015-01-20 15:25:00,33.85,33.85,33.66,33.66,600.0,33.85,33.85,33.66,33.66,600.0
2015-01-20 15:30:00,33.79,33.79,33.79,33.79,100.0,33.79,33.79,33.79,33.79,100.0
2015-01-20 15:35:00,33.79,33.81,33.7,33.81,1500.0,33.79,33.81,33.7,33.81,1500.0
2015-01-20 15:40:00,33.89,34.03,33.89,33.93,1800.0,33.89,34.03,33.89,33.93,1800.0
2015-01-20 15:45:00,33.96,34.04,33.95,33.95,1400.0,33.96,34.04,33.95,33.95,1400.0
2015-01-20 15:50:00,33.96,33.96,33.89,33.89,900.0,33.96,33.96,33.89,33.89,900.0
2015-01-20 15:55:00,33.87,33.91,33.76,33.84,7300.0,33.87,33.91,33.76,33.84,7300.0
2015-01-21 09:30:00,33.8,33.8,33.66,33.66,300.0,33.8,33.8,33.66,33.66,300.0
2015-01-21 09:35:00,33.67,33.67,33.66,33.66,200.0,33.67,33.67,33.66,33.66,200.0
2015-01-21 09:40:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2015-01-21 09:45:00,33.75,34.12,33.75,33.97,9000.0,33.75,34.12,33.75,33.97,9000.0
2015-01-21 09:50:00,33.99,34.05,33.78,33.84,3500.0,33.99,34.05,33.78,33.84,3500.0
2015-01-21 09:55:00,33.88,34.11,33.75,33.93,4900.0,33.88,34.11,33.75,33.93,4900.0
2015-01-21 10:00:00,34.05,34.05,34.02,34.02,200.0,34.05,34.05,34.02,34.02,200.0
2015-01-21 10:05:00,33.95,33.95,33.94,33.95,100.0,33.95,33.95,33.94,33.95,100.0
2015-01-21 10:10:00,34.0,34.1,33.97,34.02,10800.0,34.0,34.1,33.97,34.02,10800.0
2015-01-21 10:15:00,34.14,34.45,34.14,34.35,4000.0,34.14,34.45,34.14,34.35,4000.0
2015-01-21 10:20:00,34.37,34.37,34.3,34.3,500.0,34.37,34.37,34.3,34.3,500.0
2015-01-21 10:25:00,34.21,34.21,34.2,34.21,100.0,34.21,34.21,34.2,34.21,100.0
2015-01-21 10:30:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-21 10:35:00,34.15,34.25,34.05,34.16,3500.0,34.15,34.25,34.05,34.16,3500.0
2015-01-21 10:40:00,34.16,34.28,34.16,34.28,3500.0,34.16,34.28,34.16,34.28,3500.0
2015-01-21 10:45:00,34.27,34.34,34.21,34.32,3300.0,34.27,34.34,34.21,34.32,3300.0
2015-01-21 10:50:00,34.34,34.5,34.33,34.43,8500.0,34.34,34.5,34.33,34.43,8500.0
2015-01-21 10:55:00,34.45,34.5,34.3,34.38,4200.0,34.45,34.5,34.3,34.38,4200.0
2015-01-21 11:00:00,34.33,34.47,34.33,34.42,2000.0,34.33,34.47,34.33,34.42,2000.0
2015-01-21 11:05:00,34.26,34.43,34.25,34.25,3400.0,34.26,34.43,34.25,34.25,3400.0
2015-01-21 11:10:00,34.22,34.25,33.96,33.96,2200.0,34.22,34.25,33.96,33.96,2200.0
2015-01-21 11:15:00,33.98,33.99,33.92,33.98,800.0,33.98,33.99,33.92,33.98,800.0
2015-01-21 11:20:00,34.04,34.25,33.88,34.2,13600.0,34.04,34.25,33.88,34.2,13600.0
2015-01-21 11:25:00,34.16,34.16,34.15,34.15,300.0,34.16,34.16,34.15,34.15,300.0
2015-01-21 11:30:00,34.13,34.13,33.98,33.98,1700.0,34.13,34.13,33.98,33.98,1700.0
2015-01-21 11:35:00,33.98,34.08,33.95,34.08,2000.0,33.98,34.08,33.95,34.08,2000.0
2015-01-21 11:40:00,34.05,34.07,33.9,34.07,1300.0,34.05,34.07,33.9,34.07,1300.0
2015-01-21 11:45:00,33.99,34.23,33.9,33.9,6800.0,33.99,34.23,33.9,33.9,6800.0
2015-01-21 11:50:00,34.0,34.13,33.96,34.13,4000.0,34.0,34.13,33.96,34.13,4000.0
2015-01-21 11:55:00,34.15,34.17,34.04,34.17,5600.0,34.15,34.17,34.04,34.17,5600.0
2015-01-21 12:00:00,34.18,34.23,34.17,34.23,3900.0,34.18,34.23,34.17,34.23,3900.0
2015-01-21 12:05:00,34.23,34.29,34.16,34.29,3700.0,34.23,34.29,34.16,34.29,3700.0
2015-01-21 12:10:00,34.29,34.29,34.22,34.23,2000.0,34.29,34.29,34.22,34.23,2000.0
2015-01-21 12:15:00,34.23,34.35,34.2,34.23,3500.0,34.23,34.35,34.2,34.23,3500.0
2015-01-21 12:20:00,34.27,34.33,34.2,34.23,4900.0,34.27,34.33,34.2,34.23,4900.0
2015-01-21 12:25:00,34.14,34.28,34.11,34.13,4700.0,34.14,34.28,34.11,34.13,4700.0
2015-01-21 12:30:00,34.1,34.13,34.05,34.13,3700.0,34.1,34.13,34.05,34.13,3700.0
2015-01-21 12:35:00,34.0,34.06,34.0,34.03,1200.0,34.0,34.06,34.0,34.03,1200.0
2015-01-21 12:40:00,33.94,34.03,33.87,33.87,2100.0,33.94,34.03,33.87,33.87,2100.0
2015-01-21 12:45:00,33.9,34.08,33.87,33.97,4200.0,33.9,34.08,33.87,33.97,4200.0
2015-01-21 12:50:00,33.95,34.02,33.95,34.02,1800.0,33.95,34.02,33.95,34.02,1800.0
2015-01-21 12:55:00,34.01,34.01,33.96,33.96,200.0,34.01,34.01,33.96,33.96,200.0
2015-01-21 13:00:00,33.96,33.96,33.96,33.96,0.0,33.96,33.96,33.96,33.96,0.0
2015-01-21 13:05:00,33.95,33.95,33.94,33.95,100.0,33.95,33.95,33.94,33.95,100.0
2015-01-21 13:10:00,33.93,33.93,33.93,33.93,500.0,33.93,33.93,33.93,33.93,500.0
2015-01-21 13:15:00,33.93,33.93,33.93,33.93,0.0,33.93,33.93,33.93,33.93,0.0
2015-01-21 13:20:00,33.93,33.93,33.93,33.93,0.0,33.93,33.93,33.93,33.93,0.0
2015-01-21 13:25:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2015-01-21 13:30:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2015-01-21 13:35:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2015-01-21 13:40:00,33.97,33.97,33.97,33.97,100.0,33.97,33.97,33.97,33.97,100.0
2015-01-21 13:45:00,33.97,33.97,33.97,33.97,0.0,33.97,33.97,33.97,33.97,0.0
2015-01-21 13:50:00,33.94,34.12,33.94,34.12,200.0,33.94,34.12,33.94,34.12,200.0
2015-01-21 13:55:00,34.12,34.12,34.12,34.12,0.0,34.12,34.12,34.12,34.12,0.0
2015-01-21 14:00:00,34.03,34.03,34.03,34.03,100.0,34.03,34.03,34.03,34.03,100.0
2015-01-21 14:05:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2015-01-21 14:10:00,33.99,33.99,33.77,33.77,500.0,33.99,33.99,33.77,33.77,500.0
2015-01-21 14:15:00,33.77,33.77,33.77,33.77,100.0,33.77,33.77,33.77,33.77,100.0
2015-01-21 14:20:00,33.77,33.77,33.77,33.77,0.0,33.77,33.77,33.77,33.77,0.0
2015-01-21 14:25:00,33.91,33.91,33.91,33.91,100.0,33.91,33.91,33.91,33.91,100.0
2015-01-21 14:30:00,33.9,33.9,33.9,33.9,200.0,33.9,33.9,33.9,33.9,200.0
2015-01-21 14:35:00,33.85,33.95,33.82,33.92,2600.0,33.85,33.95,33.82,33.92,2600.0
2015-01-21 14:40:00,33.9,33.91,33.69,33.69,7300.0,33.9,33.91,33.69,33.69,7300.0
2015-01-21 14:45:00,33.75,33.85,33.69,33.79,9000.0,33.75,33.85,33.69,33.79,9000.0
2015-01-21 14:50:00,33.79,34.12,33.71,34.04,9100.0,33.79,34.12,33.71,34.04,9100.0
2015-01-21 14:55:00,34.18,34.29,33.92,33.93,9000.0,34.18,34.29,33.92,33.93,9000.0
2015-01-21 15:00:00,34.0,34.16,34.0,34.16,3300.0,34.0,34.16,34.0,34.16,3300.0
2015-01-21 15:05:00,34.21,34.21,34.18,34.18,400.0,34.21,34.21,34.18,34.18,400.0
2015-01-21 15:10:00,34.01,34.13,34.0,34.1,1000.0,34.01,34.13,34.0,34.1,1000.0
2015-01-21 15:15:00,34.06,34.15,34.05,34.05,300.0,34.06,34.15,34.05,34.05,300.0
2015-01-21 15:20:00,34.05,34.2,34.02,34.02,9600.0,34.05,34.2,34.02,34.02,9600.0
2015-01-21 15:25:00,34.11,34.11,33.95,33.95,1600.0,34.11,34.11,33.95,33.95,1600.0
2015-01-21 15:30:00,34.01,34.01,34.01,34.01,100.0,34.01,34.01,34.01,34.01,100.0
2015-01-21 15:35:00,34.0,34.0,33.9,33.99,500.0,34.0,34.0,33.9,33.99,500.0
2015-01-21 15:40:00,34.02,34.08,33.8,33.86,5200.0,34.02,34.08,33.8,33.86,5200.0
2015-01-21 15:45:00,33.93,33.99,33.9,33.91,1900.0,33.93,33.99,33.9,33.91,1900.0
2015-01-21 15:50:00,33.8,33.93,33.8,33.88,400.0,33.8,33.93,33.8,33.88,400.0
2015-01-21 15:55:00,33.78,33.9,33.76,33.76,1000.0,33.78,33.9,33.76,33.76,1000.0
2015-01-22 09:30:00,34.11,34.11,34.11,34.11,200.0,34.11,34.11,34.11,34.11,200.0
2015-01-22 09:35:00,34.11,34.11,34.11,34.11,0.0,34.11,34.11,34.11,34.11,0.0
2015-01-22 09:40:00,34.11,34.11,34.11,34.11,0.0,34.11,34.11,34.11,34.11,0.0
2015-01-22 09:45:00,33.91,33.99,33.84,33.84,1700.0,33.91,33.99,33.84,33.84,1700.0
2015-01-22 09:50:00,33.84,33.84,33.84,33.84,0.0,33.84,33.84,33.84,33.84,0.0
2015-01-22 09:55:00,33.67,33.79,33.61,33.71,7700.0,33.67,33.79,33.61,33.71,7700.0
2015-01-22 10:00:00,33.61,33.61,33.61,33.61,100.0,33.61,33.61,33.61,33.61,100.0
2015-01-22 10:05:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2015-01-22 10:10:00,33.53,33.79,33.53,33.79,3800.0,33.53,33.79,33.53,33.79,3800.0
2015-01-22 10:15:00,33.85,34.1,33.85,34.05,1300.0,33.85,34.1,33.85,34.05,1300.0
2015-01-22 10:20:00,34.08,34.23,34.08,34.23,400.0,34.08,34.23,34.08,34.23,400.0
2015-01-22 10:25:00,34.24,34.31,34.21,34.31,800.0,34.24,34.31,34.21,34.31,800.0
2015-01-22 10:30:00,34.31,34.63,34.31,34.48,1800.0,34.31,34.63,34.31,34.48,1800.0
2015-01-22 10:35:00,34.45,34.45,34.36,34.45,2100.0,34.45,34.45,34.36,34.45,2100.0
2015-01-22 10:40:00,34.4,34.4,34.4,34.4,100.0,34.4,34.4,34.4,34.4,100.0
2015-01-22 10:45:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2015-01-22 10:50:00,34.45,34.45,34.35,34.4,4500.0,34.45,34.45,34.35,34.4,4500.0
2015-01-22 10:55:00,34.45,34.46,34.45,34.45,500.0,34.45,34.46,34.45,34.45,500.0
2015-01-22 11:00:00,34.44,34.46,34.37,34.44,1700.0,34.44,34.46,34.37,34.44,1700.0
2015-01-22 11:05:00,34.39,34.4,34.28,34.28,500.0,34.39,34.4,34.28,34.28,500.0
2015-01-22 11:10:00,34.45,34.45,34.29,34.29,800.0,34.45,34.45,34.29,34.29,800.0
2015-01-22 11:15:00,34.31,34.44,34.29,34.41,1400.0,34.31,34.44,34.29,34.41,1400.0
2015-01-22 11:20:00,34.45,34.48,34.28,34.28,9500.0,34.45,34.48,34.28,34.28,9500.0
2015-01-22 11:25:00,34.3,34.3,34.25,34.25,400.0,34.3,34.3,34.25,34.25,400.0
2015-01-22 11:30:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2015-01-22 11:35:00,34.22,34.32,34.2,34.32,800.0,34.22,34.32,34.2,34.32,800.0
2015-01-22 11:40:00,34.25,34.44,34.25,34.4,2100.0,34.25,34.44,34.25,34.4,2100.0
2015-01-22 11:45:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2015-01-22 11:50:00,34.22,34.42,34.22,34.41,1700.0,34.22,34.42,34.22,34.41,1700.0
2015-01-22 11:55:00,34.31,34.42,34.26,34.29,3300.0,34.31,34.42,34.26,34.29,3300.0
2015-01-22 12:00:00,34.3,34.37,34.25,34.25,2100.0,34.3,34.37,34.25,34.25,2100.0
2015-01-22 12:05:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2015-01-22 12:10:00,34.25,34.36,34.25,34.32,1100.0,34.25,34.36,34.25,34.32,1100.0
2015-01-22 12:15:00,34.32,34.36,34.25,34.28,2300.0,34.32,34.36,34.25,34.28,2300.0
2015-01-22 12:20:00,34.29,34.56,34.23,34.39,3400.0,34.29,34.56,34.23,34.39,3400.0
2015-01-22 12:25:00,34.43,34.54,34.43,34.46,2200.0,34.43,34.54,34.43,34.46,2200.0
2015-01-22 12:30:00,34.51,34.96,34.51,34.87,5200.0,34.51,34.96,34.51,34.87,5200.0
2015-01-22 12:35:00,34.92,35.04,34.92,35.04,200.0,34.92,35.04,34.92,35.04,200.0
2015-01-22 12:40:00,35.08,35.08,35.08,35.08,100.0,35.08,35.08,35.08,35.08,100.0
2015-01-22 12:45:00,35.08,35.08,35.08,35.08,0.0,35.08,35.08,35.08,35.08,0.0
2015-01-22 12:50:00,35.09,35.09,35.09,35.09,100.0,35.09,35.09,35.09,35.09,100.0
2015-01-22 12:55:00,35.16,35.17,35.15,35.17,300.0,35.16,35.17,35.15,35.17,300.0
2015-01-22 13:00:00,35.17,35.29,35.17,35.29,300.0,35.17,35.29,35.17,35.29,300.0
2015-01-22 13:05:00,35.25,35.37,35.2,35.2,5800.0,35.25,35.37,35.2,35.2,5800.0
2015-01-22 13:10:00,35.3,35.3,35.08,35.08,300.0,35.3,35.3,35.08,35.08,300.0
2015-01-22 13:15:00,35.27,35.27,35.27,35.27,100.0,35.27,35.27,35.27,35.27,100.0
2015-01-22 13:20:00,35.2,35.25,35.19,35.19,600.0,35.2,35.25,35.19,35.19,600.0
2015-01-22 13:25:00,35.14,35.14,35.04,35.14,2600.0,35.14,35.14,35.04,35.14,2600.0
2015-01-22 13:30:00,35.21,35.34,35.14,35.14,2700.0,35.21,35.34,35.14,35.14,2700.0
2015-01-22 13:35:00,35.2,35.24,35.2,35.24,400.0,35.2,35.24,35.2,35.24,400.0
2015-01-22 13:40:00,35.24,35.24,35.24,35.24,0.0,35.24,35.24,35.24,35.24,0.0
2015-01-22 13:45:00,35.19,35.19,35.19,35.19,100.0,35.19,35.19,35.19,35.19,100.0
2015-01-22 13:50:00,35.19,35.19,35.19,35.19,0.0,35.19,35.19,35.19,35.19,0.0
2015-01-22 13:55:00,35.18,35.18,35.18,35.18,100.0,35.18,35.18,35.18,35.18,100.0
2015-01-22 14:00:00,35.17,35.18,35.05,35.18,500.0,35.17,35.18,35.05,35.18,500.0
2015-01-22 14:05:00,35.19,35.19,35.07,35.08,400.0,35.19,35.19,35.07,35.08,400.0
2015-01-22 14:10:00,35.16,35.16,35.08,35.08,200.0,35.16,35.16,35.08,35.08,200.0
2015-01-22 14:15:00,35.08,35.18,35.08,35.18,200.0,35.08,35.18,35.08,35.18,200.0
2015-01-22 14:20:00,35.11,35.15,35.07,35.07,1300.0,35.11,35.15,35.07,35.07,1300.0
2015-01-22 14:25:00,35.07,35.07,34.92,34.92,3400.0,35.07,35.07,34.92,34.92,3400.0
2015-01-22 14:30:00,35.05,35.21,34.82,34.89,6400.0,35.05,35.21,34.82,34.89,6400.0
2015-01-22 14:35:00,34.99,34.99,34.82,34.87,5900.0,34.99,34.99,34.82,34.87,5900.0
2015-01-22 14:40:00,34.87,34.87,34.87,34.87,0.0,34.87,34.87,34.87,34.87,0.0
2015-01-22 14:45:00,34.96,34.96,34.85,34.85,800.0,34.96,34.96,34.85,34.85,800.0
2015-01-22 14:50:00,34.94,35.06,34.8,34.86,3100.0,34.94,35.06,34.8,34.86,3100.0
2015-01-22 14:55:00,34.86,35.0,34.85,34.85,1300.0,34.86,35.0,34.85,34.85,1300.0
2015-01-22 15:00:00,35.22,35.23,34.87,34.87,600.0,35.22,35.23,34.87,34.87,600.0
2015-01-22 15:05:00,34.85,34.95,34.85,34.95,200.0,34.85,34.95,34.85,34.95,200.0
2015-01-22 15:10:00,34.96,35.04,34.87,34.94,1700.0,34.96,35.04,34.87,34.94,1700.0
2015-01-22 15:15:00,34.87,34.92,34.8,34.8,500.0,34.87,34.92,34.8,34.8,500.0
2015-01-22 15:20:00,34.86,34.89,34.86,34.89,200.0,34.86,34.89,34.86,34.89,200.0
2015-01-22 15:25:00,34.89,34.9,34.82,34.9,400.0,34.89,34.9,34.82,34.9,400.0
2015-01-22 15:30:00,34.88,35.18,34.82,34.82,1400.0,34.88,35.18,34.82,34.82,1400.0
2015-01-22 15:35:00,34.91,34.91,34.91,34.91,100.0,34.91,34.91,34.91,34.91,100.0
2015-01-22 15:40:00,34.91,34.97,34.8,34.8,1200.0,34.91,34.97,34.8,34.8,1200.0
2015-01-22 15:45:00,34.95,34.97,34.82,34.97,800.0,34.95,34.97,34.82,34.97,800.0
2015-01-22 15:50:00,34.96,34.97,34.87,34.92,1200.0,34.96,34.97,34.87,34.92,1200.0
2015-01-22 15:55:00,34.9,35.08,34.82,34.98,2300.0,34.9,35.08,34.82,34.98,2300.0
2015-01-23 09:30:00,35.0,35.12,34.85,34.97,2700.0,35.0,35.12,34.85,34.97,2700.0
2015-01-23 09:35:00,34.9,35.11,34.83,34.87,2700.0,34.9,35.11,34.83,34.87,2700.0
2015-01-23 09:40:00,34.88,34.88,34.5,34.53,4700.0,34.88,34.88,34.5,34.53,4700.0
2015-01-23 09:45:00,34.51,34.54,34.09,34.09,5800.0,34.51,34.54,34.09,34.09,5800.0
2015-01-23 09:50:00,34.27,34.27,33.99,33.99,400.0,34.27,34.27,33.99,33.99,400.0
2015-01-23 09:55:00,33.84,33.99,33.71,33.99,400.0,33.84,33.99,33.71,33.99,400.0
2015-01-23 10:00:00,33.76,33.99,33.71,33.99,600.0,33.76,33.99,33.71,33.99,600.0
2015-01-23 10:05:00,33.84,34.14,33.84,34.14,3500.0,33.84,34.14,33.84,34.14,3500.0
2015-01-23 10:10:00,34.14,34.14,34.14,34.14,0.0,34.14,34.14,34.14,34.14,0.0
2015-01-23 10:15:00,34.14,34.14,34.14,34.14,0.0,34.14,34.14,34.14,34.14,0.0
2015-01-23 10:20:00,34.03,34.03,34.03,34.03,100.0,34.03,34.03,34.03,34.03,100.0
2015-01-23 10:25:00,34.09,34.14,34.07,34.07,700.0,34.09,34.14,34.07,34.07,700.0
2015-01-23 10:30:00,33.82,34.08,33.82,34.06,1100.0,33.82,34.08,33.82,34.06,1100.0
2015-01-23 10:35:00,34.29,34.29,34.29,34.29,100.0,34.29,34.29,34.29,34.29,100.0
2015-01-23 10:40:00,34.21,34.21,34.03,34.03,200.0,34.21,34.21,34.03,34.03,200.0
2015-01-23 10:45:00,34.13,34.29,34.13,34.29,200.0,34.13,34.29,34.13,34.29,200.0
2015-01-23 10:50:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2015-01-23 10:55:00,34.09,34.09,34.09,34.09,100.0,34.09,34.09,34.09,34.09,100.0
2015-01-23 11:00:00,34.25,34.25,34.12,34.12,700.0,34.25,34.25,34.12,34.12,700.0
2015-01-23 11:05:00,34.15,34.15,34.11,34.13,600.0,34.15,34.15,34.11,34.13,600.0
2015-01-23 11:10:00,34.13,34.13,34.13,34.13,0.0,34.13,34.13,34.13,34.13,0.0
2015-01-23 11:15:00,34.19,34.23,34.08,34.2,1300.0,34.19,34.23,34.08,34.2,1300.0
2015-01-23 11:20:00,34.17,34.25,34.0,34.02,3800.0,34.17,34.25,34.0,34.02,3800.0
2015-01-23 11:25:00,33.87,34.05,33.87,34.05,200.0,33.87,34.05,33.87,34.05,200.0
2015-01-23 11:30:00,34.05,34.05,33.87,33.89,300.0,34.05,34.05,33.87,33.89,300.0
2015-01-23 11:35:00,33.89,33.89,33.89,33.89,0.0,33.89,33.89,33.89,33.89,0.0
2015-01-23 11:40:00,33.86,33.86,33.86,33.86,200.0,33.86,33.86,33.86,33.86,200.0
2015-01-23 11:45:00,33.89,33.89,33.69,33.69,400.0,33.89,33.89,33.69,33.69,400.0
2015-01-23 11:50:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2015-01-23 11:55:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2015-01-23 12:00:00,33.93,33.94,33.93,33.93,300.0,33.93,33.94,33.93,33.93,300.0
2015-01-23 12:05:00,34.13,34.13,34.13,34.13,200.0,34.13,34.13,34.13,34.13,200.0
2015-01-23 12:10:00,34.12,34.12,34.12,34.12,300.0,34.12,34.12,34.12,34.12,300.0
2015-01-23 12:15:00,34.09,34.12,34.09,34.12,300.0,34.09,34.12,34.09,34.12,300.0
2015-01-23 12:20:00,34.29,34.29,34.01,34.25,19400.0,34.29,34.29,34.01,34.25,19400.0
2015-01-23 12:25:00,34.1,34.1,33.85,33.91,1900.0,34.1,34.1,33.85,33.91,1900.0
2015-01-23 12:30:00,33.9,34.07,33.8,34.05,2300.0,33.9,34.07,33.8,34.05,2300.0
2015-01-23 12:35:00,33.86,34.07,33.8,34.07,3000.0,33.86,34.07,33.8,34.07,3000.0
2015-01-23 12:40:00,34.06,34.32,33.87,33.92,2200.0,34.06,34.32,33.87,33.92,2200.0
2015-01-23 12:45:00,33.95,34.06,33.91,33.95,1700.0,33.95,34.06,33.91,33.95,1700.0
2015-01-23 12:50:00,33.99,34.38,33.99,34.1,1600.0,33.99,34.38,33.99,34.1,1600.0
2015-01-23 12:55:00,34.07,34.33,34.0,34.08,3100.0,34.07,34.33,34.0,34.08,3100.0
2015-01-23 13:00:00,34.02,34.02,34.02,34.02,300.0,34.02,34.02,34.02,34.02,300.0
2015-01-23 13:05:00,34.0,34.0,33.85,33.92,1500.0,34.0,34.0,33.85,33.92,1500.0
2015-01-23 13:10:00,33.85,33.9,33.85,33.9,500.0,33.85,33.9,33.85,33.9,500.0
2015-01-23 13:15:00,33.9,34.0,33.9,33.95,1000.0,33.9,34.0,33.9,33.95,1000.0
2015-01-23 13:20:00,33.97,33.97,33.9,33.9,200.0,33.97,33.97,33.9,33.9,200.0
2015-01-23 13:25:00,34.04,34.04,34.03,34.04,100.0,34.04,34.04,34.03,34.04,100.0
2015-01-23 13:30:00,33.99,33.99,33.79,33.87,300.0,33.99,33.99,33.79,33.87,300.0
2015-01-23 13:35:00,33.84,33.84,33.84,33.84,100.0,33.84,33.84,33.84,33.84,100.0
2015-01-23 13:40:00,33.94,33.94,33.85,33.85,300.0,33.94,33.94,33.85,33.85,300.0
2015-01-23 13:45:00,33.76,33.83,33.76,33.76,600.0,33.76,33.83,33.76,33.76,600.0
2015-01-23 13:50:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2015-01-23 13:55:00,33.77,33.89,33.77,33.88,800.0,33.77,33.89,33.77,33.88,800.0
2015-01-23 14:00:00,33.88,33.88,33.88,33.88,0.0,33.88,33.88,33.88,33.88,0.0
2015-01-23 14:05:00,33.77,33.84,33.77,33.84,200.0,33.77,33.84,33.77,33.84,200.0
2015-01-23 14:10:00,33.9,33.91,33.9,33.9,100.0,33.9,33.91,33.9,33.9,100.0
2015-01-23 14:15:00,33.84,33.92,33.75,33.83,4400.0,33.84,33.92,33.75,33.83,4400.0
2015-01-23 14:20:00,33.77,33.87,33.76,33.84,2100.0,33.77,33.87,33.76,33.84,2100.0
2015-01-23 14:25:00,33.85,33.87,33.76,33.76,500.0,33.85,33.87,33.76,33.76,500.0
2015-01-23 14:30:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2015-01-23 14:35:00,33.77,33.81,33.75,33.8,1400.0,33.77,33.81,33.75,33.8,1400.0
2015-01-23 14:40:00,33.75,33.85,33.75,33.75,500.0,33.75,33.85,33.75,33.75,500.0
2015-01-23 14:45:00,33.81,33.82,33.81,33.81,300.0,33.81,33.82,33.81,33.81,300.0
2015-01-23 14:50:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2015-01-23 14:55:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2015-01-23 15:00:00,33.75,33.75,33.75,33.75,400.0,33.75,33.75,33.75,33.75,400.0
2015-01-23 15:05:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2015-01-23 15:10:00,33.84,33.85,33.75,33.76,500.0,33.84,33.85,33.75,33.76,500.0
2015-01-23 15:15:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2015-01-23 15:20:00,33.78,33.8,33.78,33.78,600.0,33.78,33.8,33.78,33.78,600.0
2015-01-23 15:25:00,33.8,33.8,33.71,33.71,3500.0,33.8,33.8,33.71,33.71,3500.0
2015-01-23 15:30:00,33.68,33.68,33.5,33.5,500.0,33.68,33.68,33.5,33.5,500.0
2015-01-23 15:35:00,33.53,33.58,33.49,33.49,600.0,33.53,33.58,33.49,33.49,600.0
2015-01-23 15:40:00,33.22,33.23,33.2,33.21,500.0,33.22,33.23,33.2,33.21,500.0
2015-01-23 15:45:00,33.22,33.44,33.22,33.44,4300.0,33.22,33.44,33.22,33.44,4300.0
2015-01-23 15:50:00,33.36,33.52,33.36,33.49,1200.0,33.36,33.52,33.36,33.49,1200.0
2015-01-23 15:55:00,33.43,33.63,33.42,33.54,10900.0,33.43,33.63,33.42,33.54,10900.0
2015-01-26 09:30:00,33.97,33.99,33.7,33.7,2700.0,33.97,33.99,33.7,33.7,2700.0
2015-01-26 09:35:00,33.72,33.72,33.72,33.72,200.0,33.72,33.72,33.72,33.72,200.0
2015-01-26 09:40:00,33.56,34.09,33.56,33.6,1800.0,33.56,34.09,33.56,33.6,1800.0
2015-01-26 09:45:00,33.68,33.69,33.62,33.63,2100.0,33.68,33.69,33.62,33.63,2100.0
2015-01-26 09:50:00,33.53,33.53,33.14,33.14,2000.0,33.53,33.53,33.14,33.14,2000.0
2015-01-26 09:55:00,33.15,33.16,33.09,33.09,200.0,33.15,33.16,33.09,33.09,200.0
2015-01-26 10:00:00,33.05,33.06,33.05,33.05,100.0,33.05,33.06,33.05,33.05,100.0
2015-01-26 10:05:00,33.08,33.65,33.08,33.11,1700.0,33.08,33.65,33.08,33.11,1700.0
2015-01-26 10:10:00,33.24,33.24,33.21,33.21,200.0,33.24,33.24,33.21,33.21,200.0
2015-01-26 10:15:00,33.21,33.21,33.21,33.21,0.0,33.21,33.21,33.21,33.21,0.0
2015-01-26 10:20:00,33.24,33.43,33.2,33.2,1000.0,33.24,33.43,33.2,33.2,1000.0
2015-01-26 10:25:00,33.2,33.2,33.2,33.2,400.0,33.2,33.2,33.2,33.2,400.0
2015-01-26 10:30:00,33.2,33.21,33.2,33.2,500.0,33.2,33.21,33.2,33.2,500.0
2015-01-26 10:35:00,33.27,33.27,33.22,33.22,700.0,33.27,33.27,33.22,33.22,700.0
2015-01-26 10:40:00,33.25,33.32,33.25,33.32,500.0,33.25,33.32,33.25,33.32,500.0
2015-01-26 10:45:00,33.24,33.24,33.2,33.2,300.0,33.24,33.24,33.2,33.2,300.0
2015-01-26 10:50:00,33.41,33.41,33.04,33.04,800.0,33.41,33.41,33.04,33.04,800.0
2015-01-26 10:55:00,33.1,33.1,33.1,33.1,300.0,33.1,33.1,33.1,33.1,300.0
2015-01-26 11:00:00,33.22,33.22,33.21,33.22,100.0,33.22,33.22,33.21,33.22,100.0
2015-01-26 11:05:00,32.98,33.08,32.91,33.08,4600.0,32.98,33.08,32.91,33.08,4600.0
2015-01-26 11:10:00,33.0,33.0,32.8,32.8,900.0,33.0,33.0,32.8,32.8,900.0
2015-01-26 11:15:00,32.92,32.92,32.72,32.72,200.0,32.92,32.92,32.72,32.72,200.0
2015-01-26 11:20:00,32.69,32.69,32.69,32.69,200.0,32.69,32.69,32.69,32.69,200.0
2015-01-26 11:25:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
2015-01-26 11:30:00,32.7,32.7,32.66,32.7,1300.0,32.7,32.7,32.66,32.7,1300.0
2015-01-26 11:35:00,32.66,32.76,32.66,32.74,3100.0,32.66,32.76,32.66,32.74,3100.0
2015-01-26 11:40:00,32.73,32.81,32.73,32.77,1500.0,32.73,32.81,32.73,32.77,1500.0
2015-01-26 11:45:00,32.76,32.85,32.72,32.83,2900.0,32.76,32.85,32.72,32.83,2900.0
2015-01-26 11:50:00,32.82,32.85,32.71,32.72,1400.0,32.82,32.85,32.71,32.72,1400.0
2015-01-26 11:55:00,32.77,32.85,32.65,32.81,5500.0,32.77,32.85,32.65,32.81,5500.0
2015-01-26 12:00:00,32.8,32.96,32.8,32.89,2200.0,32.8,32.96,32.8,32.89,2200.0
2015-01-26 12:05:00,32.83,32.84,32.74,32.83,1100.0,32.83,32.84,32.74,32.83,1100.0
2015-01-26 12:10:00,32.85,33.0,32.85,32.95,1200.0,32.85,33.0,32.85,32.95,1200.0
2015-01-26 12:15:00,33.0,33.0,33.0,33.0,900.0,33.0,33.0,33.0,33.0,900.0
2015-01-26 12:20:00,33.0,33.13,33.0,33.13,13700.0,33.0,33.13,33.0,33.13,13700.0
2015-01-26 12:25:00,33.03,33.18,33.02,33.06,2100.0,33.03,33.18,33.02,33.06,2100.0
2015-01-26 12:30:00,33.14,33.14,32.91,33.05,500.0,33.14,33.14,32.91,33.05,500.0
2015-01-26 12:35:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2015-01-26 12:40:00,32.9,32.9,32.9,32.9,800.0,32.9,32.9,32.9,32.9,800.0
2015-01-26 12:45:00,32.77,32.77,32.77,32.77,100.0,32.77,32.77,32.77,32.77,100.0
2015-01-26 12:50:00,32.83,32.83,32.81,32.81,1400.0,32.83,32.83,32.81,32.81,1400.0
2015-01-26 12:55:00,32.8,32.81,32.74,32.74,500.0,32.8,32.81,32.74,32.74,500.0
2015-01-26 13:00:00,32.73,32.83,32.73,32.83,400.0,32.73,32.83,32.73,32.83,400.0
2015-01-26 13:05:00,32.83,32.97,32.83,32.97,600.0,32.83,32.97,32.83,32.97,600.0
2015-01-26 13:10:00,32.83,32.95,32.83,32.94,200.0,32.83,32.95,32.83,32.94,200.0
2015-01-26 13:15:00,32.93,32.93,32.71,32.71,200.0,32.93,32.93,32.71,32.71,200.0
2015-01-26 13:20:00,32.81,32.81,32.81,32.81,100.0,32.81,32.81,32.81,32.81,100.0
2015-01-26 13:25:00,32.94,32.94,32.94,32.94,100.0,32.94,32.94,32.94,32.94,100.0
2015-01-26 13:30:00,32.8,32.84,32.79,32.84,200.0,32.8,32.84,32.79,32.84,200.0
2015-01-26 13:35:00,32.75,32.75,32.75,32.75,100.0,32.75,32.75,32.75,32.75,100.0
2015-01-26 13:40:00,32.74,32.74,32.7,32.7,300.0,32.74,32.74,32.7,32.7,300.0
2015-01-26 13:45:00,32.82,32.82,32.82,32.82,200.0,32.82,32.82,32.82,32.82,200.0
2015-01-26 13:50:00,32.82,32.82,32.82,32.82,100.0,32.82,32.82,32.82,32.82,100.0
2015-01-26 13:55:00,32.84,32.85,32.82,32.85,400.0,32.84,32.85,32.82,32.85,400.0
2015-01-26 14:00:00,32.87,32.92,32.87,32.92,1000.0,32.87,32.92,32.87,32.92,1000.0
2015-01-26 14:05:00,32.89,32.89,32.87,32.87,200.0,32.89,32.89,32.87,32.87,200.0
2015-01-26 14:10:00,32.84,32.89,32.75,32.84,8500.0,32.84,32.89,32.75,32.84,8500.0
2015-01-26 14:15:00,32.84,32.84,32.8,32.8,500.0,32.84,32.84,32.8,32.8,500.0
2015-01-26 14:20:00,32.84,32.84,32.82,32.82,200.0,32.84,32.84,32.82,32.82,200.0
2015-01-26 14:25:00,32.83,32.84,32.82,32.84,500.0,32.83,32.84,32.82,32.84,500.0
2015-01-26 14:30:00,32.97,32.97,32.96,32.97,1000.0,32.97,32.97,32.96,32.97,1000.0
2015-01-26 14:35:00,32.81,32.87,32.77,32.82,500.0,32.81,32.87,32.77,32.82,500.0
2015-01-26 14:40:00,32.77,32.77,32.77,32.77,100.0,32.77,32.77,32.77,32.77,100.0
2015-01-26 14:45:00,32.8,32.81,32.65,32.65,4300.0,32.8,32.81,32.65,32.65,4300.0
2015-01-26 14:50:00,32.66,32.66,32.54,32.54,700.0,32.66,32.66,32.54,32.54,700.0
2015-01-26 14:55:00,32.59,32.59,32.54,32.54,200.0,32.59,32.59,32.54,32.54,200.0
2015-01-26 15:00:00,32.54,32.6,32.54,32.6,1400.0,32.54,32.6,32.54,32.6,1400.0
2015-01-26 15:05:00,32.55,32.65,32.55,32.65,400.0,32.55,32.65,32.55,32.65,400.0
2015-01-26 15:10:00,32.66,32.7,32.65,32.67,1100.0,32.66,32.7,32.65,32.67,1100.0
2015-01-26 15:15:00,32.66,32.72,32.66,32.72,1800.0,32.66,32.72,32.66,32.72,1800.0
2015-01-26 15:20:00,32.7,32.76,32.7,32.76,800.0,32.7,32.76,32.7,32.76,800.0
2015-01-26 15:25:00,32.97,33.2,32.97,33.11,1600.0,32.97,33.2,32.97,33.11,1600.0
2015-01-26 15:30:00,33.12,33.12,33.07,33.07,400.0,33.12,33.12,33.07,33.07,400.0
2015-01-26 15:35:00,33.11,33.11,33.06,33.09,900.0,33.11,33.11,33.06,33.09,900.0
2015-01-26 15:40:00,33.09,33.19,33.09,33.18,900.0,33.09,33.19,33.09,33.18,900.0
2015-01-26 15:45:00,33.34,33.77,33.22,33.22,6100.0,33.34,33.77,33.22,33.22,6100.0
2015-01-26 15:50:00,33.16,33.16,32.93,32.93,2200.0,33.16,33.16,32.93,32.93,2200.0
2015-01-26 15:55:00,32.97,33.17,32.96,33.08,20100.0,32.97,33.17,32.96,33.08,20100.0
2015-01-27 09:30:00,32.7,32.7,32.34,32.34,600.0,32.7,32.7,32.34,32.34,600.0
2015-01-27 09:35:00,32.12,32.35,32.06,32.15,1600.0,32.12,32.35,32.06,32.15,1600.0
2015-01-27 09:40:00,32.05,32.07,32.05,32.06,300.0,32.05,32.07,32.05,32.06,300.0
2015-01-27 09:45:00,32.05,32.14,32.01,32.05,1500.0,32.05,32.14,32.01,32.05,1500.0
2015-01-27 09:50:00,32.05,32.06,32.05,32.05,200.0,32.05,32.06,32.05,32.05,200.0
2015-01-27 09:55:00,32.05,32.05,31.77,31.85,600.0,32.05,32.05,31.77,31.85,600.0
2015-01-27 10:00:00,31.93,31.98,31.93,31.98,200.0,31.93,31.98,31.93,31.98,200.0
2015-01-27 10:05:00,32.0,32.0,31.93,31.93,200.0,32.0,32.0,31.93,31.93,200.0
2015-01-27 10:10:00,32.02,32.28,31.96,32.1,8000.0,32.02,32.28,31.96,32.1,8000.0
2015-01-27 10:15:00,32.0,32.11,32.0,32.03,3500.0,32.0,32.11,32.0,32.03,3500.0
2015-01-27 10:20:00,31.86,32.23,31.86,32.13,6800.0,31.86,32.23,31.86,32.13,6800.0
2015-01-27 10:25:00,32.06,32.06,31.96,32.0,1400.0,32.06,32.06,31.96,32.0,1400.0
2015-01-27 10:30:00,32.07,32.07,31.97,31.97,700.0,32.07,32.07,31.97,31.97,700.0
2015-01-27 10:35:00,31.94,31.94,31.86,31.86,300.0,31.94,31.94,31.86,31.86,300.0
2015-01-27 10:40:00,31.87,32.01,31.85,32.01,3400.0,31.87,32.01,31.85,32.01,3400.0
2015-01-27 10:45:00,31.97,32.0,31.97,32.0,500.0,31.97,32.0,31.97,32.0,500.0
2015-01-27 10:50:00,31.95,32.06,31.95,32.06,1900.0,31.95,32.06,31.95,32.06,1900.0
2015-01-27 10:55:00,32.06,32.06,31.96,31.96,400.0,32.06,32.06,31.96,31.96,400.0
2015-01-27 11:00:00,31.93,31.93,31.93,31.93,100.0,31.93,31.93,31.93,31.93,100.0
2015-01-27 11:05:00,31.92,31.98,31.92,31.93,400.0,31.92,31.98,31.92,31.93,400.0
2015-01-27 11:10:00,31.99,32.22,31.99,32.1,2000.0,31.99,32.22,31.99,32.1,2000.0
2015-01-27 11:15:00,32.07,32.11,31.95,32.03,4100.0,32.07,32.11,31.95,32.03,4100.0
2015-01-27 11:20:00,32.02,32.07,32.02,32.07,700.0,32.02,32.07,32.02,32.07,700.0
2015-01-27 11:25:00,32.05,32.07,32.05,32.07,300.0,32.05,32.07,32.05,32.07,300.0
2015-01-27 11:30:00,32.13,32.29,32.09,32.19,1900.0,32.13,32.29,32.09,32.19,1900.0
2015-01-27 11:35:00,32.16,32.45,32.16,32.34,1300.0,32.16,32.45,32.16,32.34,1300.0
2015-01-27 11:40:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2015-01-27 11:45:00,32.21,32.54,32.21,32.47,1500.0,32.21,32.54,32.21,32.47,1500.0
2015-01-27 11:50:00,32.29,32.36,32.22,32.25,2500.0,32.29,32.36,32.22,32.25,2500.0
2015-01-27 11:55:00,32.29,32.59,32.29,32.39,2200.0,32.29,32.59,32.29,32.39,2200.0
2015-01-27 12:00:00,32.45,32.45,32.44,32.45,300.0,32.45,32.45,32.44,32.45,300.0
2015-01-27 12:05:00,32.37,32.52,32.21,32.44,4200.0,32.37,32.52,32.21,32.44,4200.0
2015-01-27 12:10:00,32.46,32.49,32.2,32.39,4700.0,32.46,32.49,32.2,32.39,4700.0
2015-01-27 12:15:00,32.28,32.31,32.28,32.31,500.0,32.28,32.31,32.28,32.31,500.0
2015-01-27 12:20:00,32.45,32.45,32.45,32.45,800.0,32.45,32.45,32.45,32.45,800.0
2015-01-27 12:25:00,32.35,32.6,32.35,32.6,1100.0,32.35,32.6,32.35,32.6,1100.0
2015-01-27 12:30:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2015-01-27 12:35:00,32.48,32.71,32.48,32.71,1800.0,32.48,32.71,32.48,32.71,1800.0
2015-01-27 12:40:00,32.71,32.79,32.71,32.71,1100.0,32.71,32.79,32.71,32.71,1100.0
2015-01-27 12:45:00,32.72,32.72,32.66,32.66,500.0,32.72,32.72,32.66,32.66,500.0
2015-01-27 12:50:00,32.7,32.73,32.55,32.55,700.0,32.7,32.73,32.55,32.55,700.0
2015-01-27 12:55:00,32.66,32.66,32.66,32.66,100.0,32.66,32.66,32.66,32.66,100.0
2015-01-27 13:00:00,32.59,33.1,32.58,32.9,2300.0,32.59,33.1,32.58,32.9,2300.0
2015-01-27 13:05:00,32.89,32.89,32.79,32.79,300.0,32.89,32.89,32.79,32.79,300.0
2015-01-27 13:10:00,32.79,32.79,32.79,32.79,0.0,32.79,32.79,32.79,32.79,0.0
2015-01-27 13:15:00,32.8,32.8,32.8,32.8,100.0,32.8,32.8,32.8,32.8,100.0
2015-01-27 13:20:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2015-01-27 13:25:00,32.82,33.1,32.81,32.92,4000.0,32.82,33.1,32.81,32.92,4000.0
2015-01-27 13:30:00,32.91,32.97,32.9,32.97,1400.0,32.91,32.97,32.9,32.97,1400.0
2015-01-27 13:35:00,32.91,33.2,32.91,33.09,3600.0,32.91,33.2,32.91,33.09,3600.0
2015-01-27 13:40:00,33.09,33.12,33.09,33.09,2700.0,33.09,33.12,33.09,33.09,2700.0
2015-01-27 13:45:00,33.09,33.4,33.09,33.4,200.0,33.09,33.4,33.09,33.4,200.0
2015-01-27 13:50:00,33.23,33.23,33.13,33.13,200.0,33.23,33.23,33.13,33.13,200.0
2015-01-27 13:55:00,32.98,32.98,32.98,32.98,100.0,32.98,32.98,32.98,32.98,100.0
2015-01-27 14:00:00,33.06,33.06,33.06,33.06,100.0,33.06,33.06,33.06,33.06,100.0
2015-01-27 14:05:00,33.1,33.1,33.0,33.08,400.0,33.1,33.1,33.0,33.08,400.0
2015-01-27 14:10:00,33.07,33.69,33.0,33.69,3600.0,33.07,33.69,33.0,33.69,3600.0
2015-01-27 14:15:00,33.41,33.59,33.4,33.44,1400.0,33.41,33.59,33.4,33.44,1400.0
2015-01-27 14:20:00,33.6,33.82,33.42,33.61,2100.0,33.6,33.82,33.42,33.61,2100.0
2015-01-27 14:25:00,33.61,33.8,33.52,33.64,3200.0,33.61,33.8,33.52,33.64,3200.0
2015-01-27 14:30:00,33.64,33.94,33.64,33.9,1800.0,33.64,33.94,33.64,33.9,1800.0
2015-01-27 14:35:00,33.89,34.04,33.87,34.04,1100.0,33.89,34.04,33.87,34.04,1100.0
2015-01-27 14:40:00,33.82,33.99,33.82,33.99,500.0,33.82,33.99,33.82,33.99,500.0
2015-01-27 14:45:00,33.72,33.72,33.72,33.72,100.0,33.72,33.72,33.72,33.72,100.0
2015-01-27 14:50:00,33.6,34.18,33.6,34.13,2500.0,33.6,34.18,33.6,34.13,2500.0
2015-01-27 14:55:00,34.15,34.15,33.81,33.81,2400.0,34.15,34.15,33.81,33.81,2400.0
2015-01-27 15:00:00,33.82,34.18,33.82,33.91,4100.0,33.82,34.18,33.82,33.91,4100.0
2015-01-27 15:05:00,33.96,34.0,33.89,33.9,700.0,33.96,34.0,33.89,33.9,700.0
2015-01-27 15:10:00,33.91,34.14,33.78,34.05,1900.0,33.91,34.14,33.78,34.05,1900.0
2015-01-27 15:15:00,34.03,34.19,33.92,33.92,1100.0,34.03,34.19,33.92,33.92,1100.0
2015-01-27 15:20:00,33.9,34.14,33.9,33.97,2300.0,33.9,34.14,33.9,33.97,2300.0
2015-01-27 15:25:00,34.09,34.15,34.0,34.0,900.0,34.09,34.15,34.0,34.0,900.0
2015-01-27 15:30:00,34.04,34.04,34.04,34.04,100.0,34.04,34.04,34.04,34.04,100.0
2015-01-27 15:35:00,33.8,33.8,33.76,33.76,200.0,33.8,33.8,33.76,33.76,200.0
2015-01-27 15:40:00,33.94,33.94,33.93,33.93,200.0,33.94,33.94,33.93,33.93,200.0
2015-01-27 15:45:00,33.96,34.31,33.89,34.11,7400.0,33.96,34.31,33.89,34.11,7400.0
2015-01-27 15:50:00,34.0,34.18,33.92,34.0,3500.0,34.0,34.18,33.92,34.0,3500.0
2015-01-27 15:55:00,34.0,34.2,34.0,34.17,9100.0,34.0,34.2,34.0,34.17,9100.0
2015-01-28 09:30:00,34.48,34.5,34.48,34.5,1100.0,34.48,34.5,34.48,34.5,1100.0
2015-01-28 09:35:00,34.45,34.47,34.45,34.47,800.0,34.45,34.47,34.45,34.47,800.0
2015-01-28 09:40:00,34.51,34.82,34.51,34.82,500.0,34.51,34.82,34.51,34.82,500.0
2015-01-28 09:45:00,34.65,34.73,34.58,34.66,1500.0,34.65,34.73,34.58,34.66,1500.0
2015-01-28 09:50:00,34.8,34.81,34.69,34.69,200.0,34.8,34.81,34.69,34.69,200.0
2015-01-28 09:55:00,34.66,34.66,34.66,34.66,100.0,34.66,34.66,34.66,34.66,100.0
2015-01-28 10:00:00,34.66,34.66,34.66,34.66,0.0,34.66,34.66,34.66,34.66,0.0
2015-01-28 10:05:00,34.59,34.71,34.59,34.7,600.0,34.59,34.71,34.59,34.7,600.0
2015-01-28 10:10:00,34.7,34.71,34.63,34.67,8900.0,34.7,34.71,34.63,34.67,8900.0
2015-01-28 10:15:00,34.67,34.68,34.64,34.65,2900.0,34.67,34.68,34.64,34.65,2900.0
2015-01-28 10:20:00,34.65,34.65,34.65,34.65,0.0,34.65,34.65,34.65,34.65,0.0
2015-01-28 10:25:00,34.65,34.65,34.65,34.65,100.0,34.65,34.65,34.65,34.65,100.0
2015-01-28 10:30:00,34.64,34.67,34.63,34.64,700.0,34.64,34.67,34.63,34.64,700.0
2015-01-28 10:35:00,34.64,34.68,34.61,34.64,2900.0,34.64,34.68,34.61,34.64,2900.0
2015-01-28 10:40:00,34.63,34.77,34.6,34.67,7700.0,34.63,34.77,34.6,34.67,7700.0
2015-01-28 10:45:00,34.64,34.64,34.61,34.64,500.0,34.64,34.64,34.61,34.64,500.0
2015-01-28 10:50:00,34.64,34.67,34.63,34.67,400.0,34.64,34.67,34.63,34.67,400.0
2015-01-28 10:55:00,34.63,34.64,34.61,34.63,3500.0,34.63,34.64,34.61,34.63,3500.0
2015-01-28 11:00:00,34.63,34.63,34.6,34.63,2100.0,34.63,34.63,34.6,34.63,2100.0
2015-01-28 11:05:00,34.64,34.77,34.64,34.7,3500.0,34.64,34.77,34.64,34.7,3500.0
2015-01-28 11:10:00,34.71,34.79,34.67,34.72,3900.0,34.71,34.79,34.67,34.72,3900.0
2015-01-28 11:15:00,34.71,34.71,34.58,34.6,2300.0,34.71,34.71,34.58,34.6,2300.0
2015-01-28 11:20:00,34.62,34.63,34.58,34.58,300.0,34.62,34.63,34.58,34.58,300.0
2015-01-28 11:25:00,34.62,34.62,34.57,34.62,500.0,34.62,34.62,34.57,34.62,500.0
2015-01-28 11:30:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2015-01-28 11:35:00,34.62,34.62,34.62,34.62,100.0,34.62,34.62,34.62,34.62,100.0
2015-01-28 11:40:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2015-01-28 11:45:00,34.7,34.7,34.7,34.7,300.0,34.7,34.7,34.7,34.7,300.0
2015-01-28 11:50:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2015-01-28 11:55:00,34.65,34.65,34.65,34.65,0.0,34.65,34.65,34.65,34.65,0.0
2015-01-28 12:00:00,34.63,34.63,34.63,34.63,100.0,34.63,34.63,34.63,34.63,100.0
2015-01-28 12:05:00,34.71,34.71,34.66,34.66,700.0,34.71,34.71,34.66,34.66,700.0
2015-01-28 12:10:00,34.61,34.61,34.61,34.61,100.0,34.61,34.61,34.61,34.61,100.0
2015-01-28 12:15:00,34.61,34.61,34.61,34.61,0.0,34.61,34.61,34.61,34.61,0.0
2015-01-28 12:20:00,34.61,34.61,34.61,34.61,0.0,34.61,34.61,34.61,34.61,0.0
2015-01-28 12:25:00,34.71,34.75,34.67,34.67,1200.0,34.71,34.75,34.67,34.67,1200.0
2015-01-28 12:30:00,34.63,34.7,34.6,34.7,4600.0,34.63,34.7,34.6,34.7,4600.0
2015-01-28 12:35:00,34.74,34.79,34.7,34.7,2100.0,34.74,34.79,34.7,34.7,2100.0
2015-01-28 12:40:00,34.7,34.74,34.65,34.68,3900.0,34.7,34.74,34.65,34.68,3900.0
2015-01-28 12:45:00,34.7,34.92,34.67,34.92,9900.0,34.7,34.92,34.67,34.92,9900.0
2015-01-28 12:50:00,34.91,34.91,34.9,34.9,400.0,34.91,34.91,34.9,34.9,400.0
2015-01-28 12:55:00,34.89,35.3,34.89,35.3,2400.0,34.89,35.3,34.89,35.3,2400.0
2015-01-28 13:00:00,35.33,35.38,35.32,35.35,400.0,35.33,35.38,35.32,35.35,400.0
2015-01-28 13:05:00,35.14,35.23,34.92,35.19,5600.0,35.14,35.23,34.92,35.19,5600.0
2015-01-28 13:10:00,34.89,34.89,34.89,34.89,100.0,34.89,34.89,34.89,34.89,100.0
2015-01-28 13:15:00,34.98,34.98,34.89,34.93,300.0,34.98,34.98,34.89,34.93,300.0
2015-01-28 13:20:00,34.92,34.92,34.92,34.92,100.0,34.92,34.92,34.92,34.92,100.0
2015-01-28 13:25:00,34.92,34.92,34.92,34.92,0.0,34.92,34.92,34.92,34.92,0.0
2015-01-28 13:30:00,34.88,34.92,34.88,34.92,200.0,34.88,34.92,34.88,34.92,200.0
2015-01-28 13:35:00,35.02,35.05,35.02,35.05,200.0,35.02,35.05,35.02,35.05,200.0
2015-01-28 13:40:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2015-01-28 13:45:00,35.03,35.03,35.03,35.03,0.0,35.03,35.03,35.03,35.03,0.0
2015-01-28 13:50:00,35.0,35.0,35.0,35.0,100.0,35.0,35.0,35.0,35.0,100.0
2015-01-28 13:55:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2015-01-28 14:00:00,35.0,35.06,34.96,34.96,1600.0,35.0,35.06,34.96,34.96,1600.0
2015-01-28 14:05:00,34.83,34.83,34.77,34.82,700.0,34.83,34.83,34.77,34.82,700.0
2015-01-28 14:10:00,34.84,35.0,34.73,35.0,2600.0,34.84,35.0,34.73,35.0,2600.0
2015-01-28 14:15:00,34.85,34.86,34.62,34.65,1200.0,34.85,34.86,34.62,34.65,1200.0
2015-01-28 14:20:00,34.75,34.86,34.75,34.86,1900.0,34.75,34.86,34.75,34.86,1900.0
2015-01-28 14:25:00,34.88,35.0,34.77,34.83,2700.0,34.88,35.0,34.77,34.83,2700.0
2015-01-28 14:30:00,34.8,35.0,34.8,35.0,1400.0,34.8,35.0,34.8,35.0,1400.0
2015-01-28 14:35:00,34.9,34.98,34.85,34.85,1000.0,34.9,34.98,34.85,34.85,1000.0
2015-01-28 14:40:00,34.85,34.86,34.85,34.86,200.0,34.85,34.86,34.85,34.86,200.0
2015-01-28 14:45:00,34.91,35.09,34.91,35.09,1500.0,34.91,35.09,34.91,35.09,1500.0
2015-01-28 14:50:00,35.0,35.0,34.94,34.94,300.0,35.0,35.0,34.94,34.94,300.0
2015-01-28 14:55:00,35.0,35.01,34.93,34.98,1300.0,35.0,35.01,34.93,34.98,1300.0
2015-01-28 15:00:00,35.01,35.01,35.0,35.01,100.0,35.01,35.01,35.0,35.01,100.0
2015-01-28 15:05:00,34.95,34.95,34.88,34.88,200.0,34.95,34.95,34.88,34.88,200.0
2015-01-28 15:10:00,34.97,34.99,34.82,34.82,1900.0,34.97,34.99,34.82,34.82,1900.0
2015-01-28 15:15:00,34.82,34.82,34.82,34.82,0.0,34.82,34.82,34.82,34.82,0.0
2015-01-28 15:20:00,34.73,34.81,34.73,34.8,300.0,34.73,34.81,34.73,34.8,300.0
2015-01-28 15:25:00,34.74,34.74,34.74,34.74,100.0,34.74,34.74,34.74,34.74,100.0
2015-01-28 15:30:00,34.79,34.93,34.75,34.88,5700.0,34.79,34.93,34.75,34.88,5700.0
2015-01-28 15:35:00,34.88,34.9,34.8,34.81,1500.0,34.88,34.9,34.8,34.81,1500.0
2015-01-28 15:40:00,34.82,35.02,34.8,34.8,4500.0,34.82,35.02,34.8,34.8,4500.0
2015-01-28 15:45:00,34.76,34.76,34.71,34.71,1100.0,34.76,34.76,34.71,34.71,1100.0
2015-01-28 15:50:00,34.72,34.87,34.71,34.78,1700.0,34.72,34.87,34.71,34.78,1700.0
2015-01-28 15:55:00,34.77,34.87,34.72,34.72,2300.0,34.77,34.87,34.72,34.72,2300.0
2015-01-29 09:35:00,34.84,34.84,34.84,34.84,200.0,34.84,34.84,34.84,34.84,200.0
2015-01-29 09:40:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 09:45:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 09:50:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 09:55:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2015-01-29 10:00:00,34.52,34.52,34.51,34.52,200.0,34.52,34.52,34.51,34.52,200.0
2015-01-29 10:05:00,34.6,34.6,34.55,34.55,300.0,34.6,34.6,34.55,34.55,300.0
2015-01-29 10:10:00,34.47,34.48,34.47,34.48,400.0,34.47,34.48,34.47,34.48,400.0
2015-01-29 10:15:00,34.41,34.46,34.41,34.46,400.0,34.41,34.46,34.41,34.46,400.0
2015-01-29 10:20:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2015-01-29 10:25:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2015-01-29 10:30:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2015-01-29 10:35:00,34.33,34.33,34.28,34.28,800.0,34.33,34.33,34.28,34.28,800.0
2015-01-29 10:40:00,34.29,34.29,34.29,34.29,100.0,34.29,34.29,34.29,34.29,100.0
2015-01-29 10:45:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2015-01-29 10:50:00,34.31,34.31,34.3,34.3,300.0,34.31,34.31,34.3,34.3,300.0
2015-01-29 10:55:00,34.3,34.3,34.3,34.3,0.0,34.3,34.3,34.3,34.3,0.0
2015-01-29 11:00:00,34.37,34.37,34.05,34.05,500.0,34.37,34.37,34.05,34.05,500.0
2015-01-29 11:05:00,34.25,34.25,34.25,34.25,100.0,34.25,34.25,34.25,34.25,100.0
2015-01-29 11:10:00,34.23,34.24,34.23,34.24,200.0,34.23,34.24,34.23,34.24,200.0
2015-01-29 11:15:00,34.44,34.44,34.22,34.24,800.0,34.44,34.44,34.22,34.24,800.0
2015-01-29 11:20:00,34.38,34.38,34.26,34.37,2600.0,34.38,34.38,34.26,34.37,2600.0
2015-01-29 11:25:00,34.37,34.37,34.24,34.36,500.0,34.37,34.37,34.24,34.36,500.0
2015-01-29 11:30:00,34.36,34.36,34.36,34.36,200.0,34.36,34.36,34.36,34.36,200.0
2015-01-29 11:35:00,34.36,34.38,34.28,34.38,500.0,34.36,34.38,34.28,34.38,500.0
2015-01-29 11:40:00,34.41,34.41,34.36,34.36,400.0,34.41,34.41,34.36,34.36,400.0
2015-01-29 11:45:00,34.28,34.31,34.27,34.3,500.0,34.28,34.31,34.27,34.3,500.0
2015-01-29 11:50:00,34.31,34.48,34.25,34.48,1200.0,34.31,34.48,34.25,34.48,1200.0
2015-01-29 11:55:00,34.46,34.51,34.42,34.42,1700.0,34.46,34.51,34.42,34.42,1700.0
2015-01-29 12:00:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2015-01-29 12:05:00,34.58,34.58,34.58,34.58,100.0,34.58,34.58,34.58,34.58,100.0
2015-01-29 12:10:00,34.47,34.55,34.47,34.55,200.0,34.47,34.55,34.47,34.55,200.0
2015-01-29 12:15:00,34.45,34.57,34.45,34.57,600.0,34.45,34.57,34.45,34.57,600.0
2015-01-29 12:20:00,34.61,34.61,34.46,34.5,2700.0,34.61,34.61,34.46,34.5,2700.0
2015-01-29 12:25:00,34.55,34.56,34.46,34.53,900.0,34.55,34.56,34.46,34.53,900.0
2015-01-29 12:30:00,34.35,34.35,34.35,34.35,100.0,34.35,34.35,34.35,34.35,100.0
2015-01-29 12:35:00,34.39,34.53,34.27,34.53,400.0,34.39,34.53,34.27,34.53,400.0
2015-01-29 12:40:00,34.43,34.52,34.37,34.4,2500.0,34.43,34.52,34.37,34.4,2500.0
2015-01-29 12:45:00,34.39,34.52,34.33,34.52,1300.0,34.39,34.52,34.33,34.52,1300.0
2015-01-29 12:50:00,34.59,34.66,34.45,34.61,1000.0,34.59,34.66,34.45,34.61,1000.0
2015-01-29 12:55:00,34.57,34.57,34.54,34.54,200.0,34.57,34.57,34.54,34.54,200.0
2015-01-29 13:00:00,34.54,34.54,34.54,34.54,0.0,34.54,34.54,34.54,34.54,0.0
2015-01-29 13:05:00,34.77,34.77,34.77,34.77,100.0,34.77,34.77,34.77,34.77,100.0
2015-01-29 13:10:00,34.7,34.7,34.53,34.58,2500.0,34.7,34.7,34.53,34.58,2500.0
2015-01-29 13:15:00,34.57,34.62,34.57,34.62,300.0,34.57,34.62,34.57,34.62,300.0
2015-01-29 13:20:00,34.79,34.8,34.79,34.8,200.0,34.79,34.8,34.79,34.8,200.0
2015-01-29 13:25:00,34.92,35.04,34.92,34.97,1000.0,34.92,35.04,34.92,34.97,1000.0
2015-01-29 13:30:00,34.99,34.99,34.94,34.95,200.0,34.99,34.99,34.94,34.95,200.0
2015-01-29 13:35:00,34.97,35.08,34.97,35.08,700.0,34.97,35.08,34.97,35.08,700.0
2015-01-29 13:40:00,35.1,35.1,35.0,35.0,1200.0,35.1,35.1,35.0,35.0,1200.0
2015-01-29 13:45:00,34.96,34.96,34.92,34.92,400.0,34.96,34.96,34.92,34.92,400.0
2015-01-29 13:50:00,34.91,34.92,34.91,34.91,100.0,34.91,34.92,34.91,34.91,100.0
2015-01-29 13:55:00,34.92,34.92,34.91,34.91,200.0,34.92,34.92,34.91,34.91,200.0
2015-01-29 14:00:00,34.99,34.99,34.98,34.98,300.0,34.99,34.99,34.98,34.98,300.0
2015-01-29 14:05:00,34.98,34.98,34.88,34.93,400.0,34.98,34.98,34.88,34.93,400.0
2015-01-29 14:10:00,34.93,34.97,34.93,34.93,500.0,34.93,34.97,34.93,34.93,500.0
2015-01-29 14:15:00,34.96,34.99,34.96,34.99,200.0,34.96,34.99,34.96,34.99,200.0
2015-01-29 14:20:00,35.0,35.0,35.0,35.0,200.0,35.0,35.0,35.0,35.0,200.0
2015-01-29 14:25:00,35.0,35.0,35.0,35.0,200.0,35.0,35.0,35.0,35.0,200.0
2015-01-29 14:30:00,34.99,35.0,34.82,35.0,300.0,34.99,35.0,34.82,35.0,300.0
2015-01-29 14:35:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2015-01-29 14:40:00,34.91,34.94,34.91,34.94,300.0,34.91,34.94,34.91,34.94,300.0
2015-01-29 14:45:00,34.92,34.98,34.92,34.98,700.0,34.92,34.98,34.92,34.98,700.0
2015-01-29 14:50:00,34.98,34.98,34.98,34.98,0.0,34.98,34.98,34.98,34.98,0.0
2015-01-29 14:55:00,34.96,34.99,34.96,34.99,300.0,34.96,34.99,34.96,34.99,300.0
2015-01-29 15:00:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2015-01-29 15:05:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2015-01-29 15:10:00,34.97,34.97,34.97,34.97,100.0,34.97,34.97,34.97,34.97,100.0
2015-01-29 15:15:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2015-01-29 15:20:00,34.97,35.21,34.97,35.21,1700.0,34.97,35.21,34.97,35.21,1700.0
2015-01-29 15:25:00,35.22,35.22,35.18,35.18,700.0,35.22,35.22,35.18,35.18,700.0
2015-01-29 15:30:00,35.2,35.35,35.2,35.28,1400.0,35.2,35.35,35.2,35.28,1400.0
2015-01-29 15:35:00,35.27,35.32,35.25,35.32,1200.0,35.27,35.32,35.25,35.32,1200.0
2015-01-29 15:40:00,35.38,35.38,34.53,34.99,7300.0,35.38,35.38,34.53,34.99,7300.0
2015-01-29 15:45:00,34.98,35.08,34.83,34.99,2800.0,34.98,35.08,34.83,34.99,2800.0
2015-01-29 15:50:00,34.97,34.97,34.85,34.96,1100.0,34.97,34.97,34.85,34.96,1100.0
2015-01-29 15:55:00,34.97,35.03,34.88,35.0,4600.0,34.97,35.03,34.88,35.0,4600.0
2015-01-30 09:30:00,34.66,34.66,34.66,34.66,900.0,34.66,34.66,34.66,34.66,900.0
2015-01-30 09:35:00,34.59,34.85,34.56,34.56,1300.0,34.59,34.85,34.56,34.56,1300.0
2015-01-30 09:40:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2015-01-30 09:45:00,34.5,34.51,34.5,34.51,200.0,34.5,34.51,34.5,34.51,200.0
2015-01-30 09:50:00,34.51,34.51,34.51,34.51,0.0,34.51,34.51,34.51,34.51,0.0
2015-01-30 09:55:00,34.5,34.5,34.5,34.5,200.0,34.5,34.5,34.5,34.5,200.0
2015-01-30 10:00:00,34.31,34.51,34.3,34.32,400.0,34.31,34.51,34.3,34.32,400.0
2015-01-30 10:05:00,34.29,34.34,34.29,34.34,200.0,34.29,34.34,34.29,34.34,200.0
2015-01-30 10:10:00,34.22,34.26,34.22,34.26,200.0,34.22,34.26,34.22,34.26,200.0
2015-01-30 10:15:00,34.26,34.26,34.26,34.26,200.0,34.26,34.26,34.26,34.26,200.0
2015-01-30 10:20:00,34.06,34.08,33.99,33.99,600.0,34.06,34.08,33.99,33.99,600.0
2015-01-30 10:25:00,33.89,34.02,33.73,33.73,1300.0,33.89,34.02,33.73,33.73,1300.0
2015-01-30 10:30:00,33.68,33.68,33.62,33.66,1000.0,33.68,33.68,33.62,33.66,1000.0
2015-01-30 10:35:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2015-01-30 10:40:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2015-01-30 10:45:00,33.72,33.72,33.72,33.72,100.0,33.72,33.72,33.72,33.72,100.0
2015-01-30 10:50:00,33.72,33.73,33.67,33.73,700.0,33.72,33.73,33.67,33.73,700.0
2015-01-30 10:55:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2015-01-30 11:00:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2015-01-30 11:05:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2015-01-30 11:10:00,33.84,34.04,33.84,34.04,700.0,33.84,34.04,33.84,34.04,700.0
2015-01-30 11:15:00,33.93,34.18,33.92,34.18,3000.0,33.93,34.18,33.92,34.18,3000.0
2015-01-30 11:20:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2015-01-30 11:25:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2015-01-30 11:30:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2015-01-30 11:35:00,34.08,34.08,34.08,34.08,100.0,34.08,34.08,34.08,34.08,100.0
2015-01-30 11:40:00,34.08,34.08,34.08,34.08,0.0,34.08,34.08,34.08,34.08,0.0
2015-01-30 11:45:00,34.08,34.08,34.08,34.08,0.0,34.08,34.08,34.08,34.08,0.0
2015-01-30 11:50:00,34.08,34.08,34.08,34.08,0.0,34.08,34.08,34.08,34.08,0.0
2015-01-30 11:55:00,34.18,34.18,34.09,34.09,200.0,34.18,34.18,34.09,34.09,200.0
2015-01-30 12:00:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2015-01-30 12:05:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2015-01-30 12:10:00,34.18,34.2,34.18,34.2,200.0,34.18,34.2,34.18,34.2,200.0
2015-01-30 12:15:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2015-01-30 12:20:00,34.28,34.28,34.28,34.28,100.0,34.28,34.28,34.28,34.28,100.0
2015-01-30 12:25:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2015-01-30 12:30:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2015-01-30 12:35:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2015-01-30 12:40:00,34.38,34.38,34.38,34.38,100.0,34.38,34.38,34.38,34.38,100.0
2015-01-30 12:45:00,34.38,34.38,34.38,34.38,0.0,34.38,34.38,34.38,34.38,0.0
2015-01-30 12:50:00,34.21,34.21,34.21,34.21,400.0,34.21,34.21,34.21,34.21,400.0
2015-01-30 12:55:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:00:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:05:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:10:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:15:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:20:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:25:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:30:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:35:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:40:00,33.94,33.96,33.94,33.95,300.0,33.94,33.96,33.94,33.95,300.0
2015-01-30 13:45:00,33.93,33.93,33.93,33.93,100.0,33.93,33.93,33.93,33.93,100.0
2015-01-30 13:50:00,33.93,33.93,33.93,33.93,0.0,33.93,33.93,33.93,33.93,0.0
2015-01-30 13:55:00,33.93,33.93,33.93,33.93,100.0,33.93,33.93,33.93,33.93,100.0
2015-01-30 14:00:00,33.92,33.92,33.92,33.92,100.0,33.92,33.92,33.92,33.92,100.0
2015-01-30 14:05:00,33.9,33.9,33.83,33.83,400.0,33.9,33.9,33.83,33.83,400.0
2015-01-30 14:10:00,33.9,33.9,33.7,33.77,800.0,33.9,33.9,33.7,33.77,800.0
2015-01-30 14:15:00,33.86,33.87,33.85,33.87,800.0,33.86,33.87,33.85,33.87,800.0
2015-01-30 14:20:00,33.87,33.87,33.87,33.87,0.0,33.87,33.87,33.87,33.87,0.0
2015-01-30 14:25:00,34.14,34.14,33.73,33.73,900.0,34.14,34.14,33.73,33.73,900.0
2015-01-30 14:30:00,34.0,34.0,34.0,34.0,300.0,34.0,34.0,34.0,34.0,300.0
2015-01-30 14:35:00,34.03,34.04,34.03,34.04,200.0,34.03,34.04,34.03,34.04,200.0
2015-01-30 14:40:00,34.04,34.04,34.04,34.04,0.0,34.04,34.04,34.04,34.04,0.0
2015-01-30 14:45:00,33.97,34.04,33.92,34.0,1900.0,33.97,34.04,33.92,34.0,1900.0
2015-01-30 14:50:00,34.01,34.01,33.97,33.97,500.0,34.01,34.01,33.97,33.97,500.0
2015-01-30 14:55:00,33.95,34.02,33.93,34.02,400.0,33.95,34.02,33.93,34.02,400.0
2015-01-30 15:00:00,34.02,34.02,34.02,34.02,0.0,34.02,34.02,34.02,34.02,0.0
2015-01-30 15:05:00,34.01,34.05,34.01,34.05,400.0,34.01,34.05,34.01,34.05,400.0
2015-01-30 15:10:00,34.01,34.04,33.95,33.95,1000.0,34.01,34.04,33.95,33.95,1000.0
2015-01-30 15:15:00,34.0,34.0,33.94,34.0,300.0,34.0,34.0,33.94,34.0,300.0
2015-01-30 15:20:00,33.97,34.04,33.97,33.99,1400.0,33.97,34.04,33.97,33.99,1400.0
2015-01-30 15:25:00,33.91,33.92,33.91,33.91,100.0,33.91,33.92,33.91,33.91,100.0
2015-01-30 15:30:00,34.0,34.12,33.93,33.93,700.0,34.0,34.12,33.93,33.93,700.0
2015-01-30 15:35:00,33.92,34.21,33.92,34.03,1000.0,33.92,34.21,33.92,34.03,1000.0
2015-01-30 15:40:00,34.2,34.2,34.19,34.2,100.0,34.2,34.2,34.19,34.2,100.0
2015-01-30 15:45:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2015-01-30 15:50:00,33.98,33.98,33.83,33.83,1000.0,33.98,33.98,33.83,33.83,1000.0
2015-01-30 15:55:00,33.8,33.8,33.63,33.64,5600.0,33.8,33.8,33.63,33.64,5600.0
2015-02-02 09:30:00,33.96,33.96,33.96,33.96,300.0,33.96,33.96,33.96,33.96,300.0
2015-02-02 09:35:00,33.58,33.58,33.45,33.49,800.0,33.58,33.58,33.45,33.49,800.0
2015-02-02 09:40:00,33.55,33.55,33.22,33.22,1200.0,33.55,33.55,33.22,33.22,1200.0
2015-02-02 09:45:00,33.2,33.2,33.2,33.2,200.0,33.2,33.2,33.2,33.2,200.0
2015-02-02 09:50:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2015-02-02 09:55:00,33.14,33.14,33.14,33.14,100.0,33.14,33.14,33.14,33.14,100.0
2015-02-02 10:00:00,33.12,33.12,33.0,33.0,300.0,33.12,33.12,33.0,33.0,300.0
2015-02-02 10:05:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:10:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:15:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:20:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:25:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:30:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:35:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:40:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2015-02-02 10:45:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-02-02 10:50:00,33.08,33.08,33.08,33.08,0.0,33.08,33.08,33.08,33.08,0.0
2015-02-02 10:55:00,33.08,33.08,33.08,33.08,0.0,33.08,33.08,33.08,33.08,0.0
2015-02-02 11:00:00,33.08,33.08,33.08,33.08,0.0,33.08,33.08,33.08,33.08,0.0
2015-02-02 11:05:00,33.25,33.3,33.08,33.16,1900.0,33.25,33.3,33.08,33.16,1900.0
2015-02-02 11:10:00,33.12,33.34,33.09,33.3,4400.0,33.12,33.34,33.09,33.3,4400.0
2015-02-02 11:15:00,33.25,33.43,33.14,33.43,5400.0,33.25,33.43,33.14,33.43,5400.0
2015-02-02 11:20:00,33.43,33.46,33.29,33.37,2800.0,33.43,33.46,33.29,33.37,2800.0
2015-02-02 11:25:00,33.32,33.32,33.12,33.19,4000.0,33.32,33.32,33.12,33.19,4000.0
2015-02-02 11:30:00,33.25,33.43,33.22,33.31,11200.0,33.25,33.43,33.22,33.31,11200.0
2015-02-02 11:35:00,33.32,33.44,33.19,33.27,6100.0,33.32,33.44,33.19,33.27,6100.0
2015-02-02 11:40:00,33.27,33.34,33.27,33.27,1800.0,33.27,33.34,33.27,33.27,1800.0
2015-02-02 11:45:00,33.11,33.11,33.11,33.11,300.0,33.11,33.11,33.11,33.11,300.0
2015-02-02 11:50:00,33.02,33.2,33.02,33.2,1000.0,33.02,33.2,33.02,33.2,1000.0
2015-02-02 11:55:00,33.2,33.27,33.16,33.27,500.0,33.2,33.27,33.16,33.27,500.0
2015-02-02 12:00:00,33.17,33.17,33.03,33.13,1700.0,33.17,33.17,33.03,33.13,1700.0
2015-02-02 12:05:00,33.16,33.16,33.11,33.11,200.0,33.16,33.16,33.11,33.11,200.0
2015-02-02 12:10:00,33.31,33.31,33.31,33.31,100.0,33.31,33.31,33.31,33.31,100.0
2015-02-02 12:15:00,33.31,33.31,33.31,33.31,0.0,33.31,33.31,33.31,33.31,0.0
2015-02-02 12:20:00,33.1,33.1,33.1,33.1,100.0,33.1,33.1,33.1,33.1,100.0
2015-02-02 12:25:00,33.1,33.1,32.98,33.05,1600.0,33.1,33.1,32.98,33.05,1600.0
2015-02-02 12:30:00,32.81,32.81,32.73,32.73,200.0,32.81,32.81,32.73,32.73,200.0
2015-02-02 12:35:00,32.75,32.9,32.75,32.9,1100.0,32.75,32.9,32.75,32.9,1100.0
2015-02-02 12:40:00,32.95,33.05,32.9,33.05,3600.0,32.95,33.05,32.9,33.05,3600.0
2015-02-02 12:45:00,32.88,32.88,32.88,32.88,200.0,32.88,32.88,32.88,32.88,200.0
2015-02-02 12:50:00,32.85,32.85,32.76,32.76,200.0,32.85,32.85,32.76,32.76,200.0
2015-02-02 12:55:00,32.78,32.78,32.78,32.78,100.0,32.78,32.78,32.78,32.78,100.0
2015-02-02 13:00:00,32.82,32.82,32.82,32.82,100.0,32.82,32.82,32.82,32.82,100.0
2015-02-02 13:05:00,32.83,32.83,32.73,32.76,1500.0,32.83,32.83,32.73,32.76,1500.0
2015-02-02 13:10:00,32.78,32.82,32.76,32.8,2300.0,32.78,32.82,32.76,32.8,2300.0
2015-02-02 13:15:00,32.57,32.57,32.57,32.57,100.0,32.57,32.57,32.57,32.57,100.0
2015-02-02 13:20:00,32.51,32.51,32.51,32.51,100.0,32.51,32.51,32.51,32.51,100.0
2015-02-02 13:25:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2015-02-02 13:30:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2015-02-02 13:35:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2015-02-02 13:40:00,32.53,32.54,32.53,32.54,200.0,32.53,32.54,32.53,32.54,200.0
2015-02-02 13:45:00,32.52,32.53,32.52,32.52,100.0,32.52,32.53,32.52,32.52,100.0
2015-02-02 13:50:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2015-02-02 13:55:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2015-02-02 14:00:00,32.56,32.57,32.55,32.55,400.0,32.56,32.57,32.55,32.55,400.0
2015-02-02 14:05:00,32.52,32.53,32.52,32.52,100.0,32.52,32.53,32.52,32.52,100.0
2015-02-02 14:10:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2015-02-02 14:15:00,32.64,32.69,32.64,32.69,1100.0,32.64,32.69,32.64,32.69,1100.0
2015-02-02 14:20:00,32.57,32.57,32.57,32.57,100.0,32.57,32.57,32.57,32.57,100.0
2015-02-02 14:25:00,32.57,32.57,32.57,32.57,0.0,32.57,32.57,32.57,32.57,0.0
2015-02-02 14:30:00,32.72,32.72,32.71,32.72,500.0,32.72,32.72,32.71,32.72,500.0
2015-02-02 14:35:00,32.72,32.72,32.72,32.72,0.0,32.72,32.72,32.72,32.72,0.0
2015-02-02 14:40:00,32.6,32.74,32.6,32.69,300.0,32.6,32.74,32.6,32.69,300.0
2015-02-02 14:45:00,32.68,32.68,32.68,32.68,100.0,32.68,32.68,32.68,32.68,100.0
2015-02-02 14:50:00,32.76,33.06,32.76,33.05,6100.0,32.76,33.06,32.76,33.05,6100.0
2015-02-02 14:55:00,33.0,33.0,32.94,32.95,4100.0,33.0,33.0,32.94,32.95,4100.0
2015-02-02 15:00:00,32.95,32.95,32.95,32.95,0.0,32.95,32.95,32.95,32.95,0.0
2015-02-02 15:05:00,32.73,32.74,32.73,32.73,200.0,32.73,32.74,32.73,32.73,200.0
2015-02-02 15:10:00,32.8,32.83,32.78,32.8,700.0,32.8,32.83,32.78,32.8,700.0
2015-02-02 15:15:00,32.8,32.84,32.8,32.8,300.0,32.8,32.84,32.8,32.8,300.0
2015-02-02 15:20:00,32.9,32.9,32.9,32.9,100.0,32.9,32.9,32.9,32.9,100.0
2015-02-02 15:25:00,32.95,33.02,32.95,32.96,1300.0,32.95,33.02,32.95,32.96,1300.0
2015-02-02 15:30:00,32.96,32.96,32.96,32.96,0.0,32.96,32.96,32.96,32.96,0.0
2015-02-02 15:35:00,32.88,32.98,32.88,32.98,200.0,32.88,32.98,32.88,32.98,200.0
2015-02-02 15:40:00,33.02,33.02,33.02,33.02,700.0,33.02,33.02,33.02,33.02,700.0
2015-02-02 15:45:00,33.02,33.23,33.02,33.23,1300.0,33.02,33.23,33.02,33.23,1300.0
2015-02-02 15:50:00,33.31,33.4,33.21,33.3,2000.0,33.31,33.4,33.21,33.3,2000.0
2015-02-02 15:55:00,33.16,33.29,33.14,33.29,3400.0,33.16,33.29,33.14,33.29,3400.0
2015-02-03 09:30:00,33.54,33.54,33.54,33.54,100.0,33.54,33.54,33.54,33.54,100.0
2015-02-03 09:35:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2015-02-03 09:40:00,33.54,33.54,33.54,33.54,0.0,33.54,33.54,33.54,33.54,0.0
2015-02-03 09:45:00,33.67,33.71,33.52,33.65,3200.0,33.67,33.71,33.52,33.65,3200.0
2015-02-03 09:50:00,33.65,33.65,33.65,33.65,0.0,33.65,33.65,33.65,33.65,0.0
2015-02-03 09:55:00,33.58,33.58,33.58,33.58,100.0,33.58,33.58,33.58,33.58,100.0
2015-02-03 10:00:00,33.52,33.52,33.52,33.52,100.0,33.52,33.52,33.52,33.52,100.0
2015-02-03 10:05:00,33.57,33.57,33.57,33.57,100.0,33.57,33.57,33.57,33.57,100.0
2015-02-03 10:10:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-02-03 10:15:00,33.57,33.57,33.57,33.57,0.0,33.57,33.57,33.57,33.57,0.0
2015-02-03 10:20:00,33.61,33.76,33.6,33.75,1400.0,33.61,33.76,33.6,33.75,1400.0
2015-02-03 10:25:00,33.73,33.83,33.68,33.83,3000.0,33.73,33.83,33.68,33.83,3000.0
2015-02-03 10:30:00,33.88,33.94,33.76,33.76,3100.0,33.88,33.94,33.76,33.76,3100.0
2015-02-03 10:35:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2015-02-03 10:40:00,33.66,33.83,33.66,33.83,200.0,33.66,33.83,33.66,33.83,200.0
2015-02-03 10:45:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2015-02-03 10:50:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2015-02-03 10:55:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2015-02-03 11:00:00,33.82,33.83,33.82,33.83,200.0,33.82,33.83,33.82,33.83,200.0
2015-02-03 11:05:00,33.83,33.88,33.83,33.88,1600.0,33.83,33.88,33.83,33.88,1600.0
2015-02-03 11:10:00,33.88,33.88,33.88,33.88,0.0,33.88,33.88,33.88,33.88,0.0
2015-02-03 11:15:00,34.06,34.17,34.06,34.17,200.0,34.06,34.17,34.06,34.17,200.0
2015-02-03 11:20:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2015-02-03 11:25:00,34.17,34.19,34.17,34.19,200.0,34.17,34.19,34.17,34.19,200.0
2015-02-03 11:30:00,34.19,34.19,34.19,34.19,0.0,34.19,34.19,34.19,34.19,0.0
2015-02-03 11:35:00,34.26,34.67,34.26,34.49,1500.0,34.26,34.67,34.26,34.49,1500.0
2015-02-03 11:40:00,34.47,34.48,34.46,34.48,900.0,34.47,34.48,34.46,34.48,900.0
2015-02-03 11:45:00,34.51,34.7,34.51,34.7,1300.0,34.51,34.7,34.51,34.7,1300.0
2015-02-03 11:50:00,34.68,34.69,34.45,34.45,1300.0,34.68,34.69,34.45,34.45,1300.0
2015-02-03 11:55:00,34.46,34.46,34.35,34.35,200.0,34.46,34.46,34.35,34.35,200.0
2015-02-03 12:00:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2015-02-03 12:05:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2015-02-03 12:10:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2015-02-03 12:15:00,34.37,34.37,34.28,34.28,200.0,34.37,34.37,34.28,34.28,200.0
2015-02-03 12:20:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2015-02-03 12:25:00,34.3,34.3,34.3,34.3,0.0,34.3,34.3,34.3,34.3,0.0
2015-02-03 12:30:00,34.3,34.3,34.3,34.3,0.0,34.3,34.3,34.3,34.3,0.0
2015-02-03 12:35:00,34.48,34.48,34.48,34.48,100.0,34.48,34.48,34.48,34.48,100.0
2015-02-03 12:40:00,34.48,34.48,34.48,34.48,100.0,34.48,34.48,34.48,34.48,100.0
2015-02-03 12:45:00,34.58,34.58,34.58,34.58,100.0,34.58,34.58,34.58,34.58,100.0
2015-02-03 12:50:00,34.61,34.68,34.43,34.63,6100.0,34.61,34.68,34.43,34.63,6100.0
2015-02-03 12:55:00,34.59,34.81,34.55,34.77,6300.0,34.59,34.81,34.55,34.77,6300.0
2015-02-03 13:00:00,34.68,35.12,34.68,35.09,5000.0,34.68,35.12,34.68,35.09,5000.0
2015-02-03 13:05:00,35.02,35.03,34.87,35.02,8800.0,35.02,35.03,34.87,35.02,8800.0
2015-02-03 13:10:00,34.93,34.93,34.79,34.79,400.0,34.93,34.93,34.79,34.79,400.0
2015-02-03 13:15:00,34.78,34.87,34.78,34.78,300.0,34.78,34.87,34.78,34.78,300.0
2015-02-03 13:20:00,34.79,34.79,34.64,34.64,1000.0,34.79,34.79,34.64,34.64,1000.0
2015-02-03 13:25:00,34.8,34.8,34.56,34.67,400.0,34.8,34.8,34.56,34.67,400.0
2015-02-03 13:30:00,34.55,34.55,34.35,34.35,300.0,34.55,34.55,34.35,34.35,300.0
2015-02-03 13:35:00,34.35,34.38,34.24,34.32,2200.0,34.35,34.38,34.24,34.32,2200.0
2015-02-03 13:40:00,34.15,34.15,34.15,34.15,100.0,34.15,34.15,34.15,34.15,100.0
2015-02-03 13:45:00,34.29,34.31,34.29,34.31,200.0,34.29,34.31,34.29,34.31,200.0
2015-02-03 13:50:00,34.23,34.34,34.23,34.24,2100.0,34.23,34.34,34.23,34.24,2100.0
2015-02-03 13:55:00,34.34,34.45,34.32,34.45,3700.0,34.34,34.45,34.32,34.45,3700.0
2015-02-03 14:00:00,34.44,34.44,34.3,34.3,1300.0,34.44,34.44,34.3,34.3,1300.0
2015-02-03 14:05:00,34.3,34.3,34.3,34.3,200.0,34.3,34.3,34.3,34.3,200.0
2015-02-03 14:10:00,34.3,34.3,34.3,34.3,400.0,34.3,34.3,34.3,34.3,400.0
2015-02-03 14:15:00,34.28,34.3,34.28,34.3,500.0,34.28,34.3,34.28,34.3,500.0
2015-02-03 14:20:00,34.3,34.34,34.27,34.34,1400.0,34.3,34.34,34.27,34.34,1400.0
2015-02-03 14:25:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-03 14:30:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-03 14:35:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-03 14:40:00,34.28,34.28,34.28,34.28,200.0,34.28,34.28,34.28,34.28,200.0
2015-02-03 14:45:00,34.28,34.28,34.28,34.28,100.0,34.28,34.28,34.28,34.28,100.0
2015-02-03 14:50:00,34.3,34.3,34.24,34.3,500.0,34.3,34.3,34.24,34.3,500.0
2015-02-03 14:55:00,34.2,34.2,34.2,34.2,200.0,34.2,34.2,34.2,34.2,200.0
2015-02-03 15:00:00,34.3,34.3,34.3,34.3,300.0,34.3,34.3,34.3,34.3,300.0
2015-02-03 15:05:00,34.26,34.36,34.26,34.3,600.0,34.26,34.36,34.26,34.3,600.0
2015-02-03 15:10:00,34.3,34.37,34.3,34.37,500.0,34.3,34.37,34.3,34.37,500.0
2015-02-03 15:15:00,34.31,34.43,34.31,34.4,900.0,34.31,34.43,34.31,34.4,900.0
2015-02-03 15:20:00,34.35,34.35,34.35,34.35,300.0,34.35,34.35,34.35,34.35,300.0
2015-02-03 15:25:00,34.35,34.44,34.29,34.42,1500.0,34.35,34.44,34.29,34.42,1500.0
2015-02-03 15:30:00,34.31,34.31,34.26,34.26,500.0,34.31,34.31,34.26,34.26,500.0
2015-02-03 15:35:00,34.3,34.3,34.28,34.29,300.0,34.3,34.3,34.28,34.29,300.0
2015-02-03 15:40:00,34.17,34.33,34.17,34.3,700.0,34.17,34.33,34.17,34.3,700.0
2015-02-03 15:45:00,34.3,34.45,34.3,34.42,2300.0,34.3,34.45,34.3,34.42,2300.0
2015-02-03 15:50:00,34.35,34.43,34.26,34.38,2700.0,34.35,34.43,34.26,34.38,2700.0
2015-02-03 15:55:00,34.35,34.48,34.28,34.35,8100.0,34.35,34.48,34.28,34.35,8100.0
2015-02-04 09:30:00,34.06,34.39,34.06,34.39,800.0,34.06,34.39,34.06,34.39,800.0
2015-02-04 09:35:00,34.39,34.39,34.39,34.39,0.0,34.39,34.39,34.39,34.39,0.0
2015-02-04 09:40:00,34.28,34.51,34.28,34.5,2200.0,34.28,34.51,34.28,34.5,2200.0
2015-02-04 09:45:00,34.36,34.4,34.28,34.4,1100.0,34.36,34.4,34.28,34.4,1100.0
2015-02-04 09:50:00,34.32,34.32,34.32,34.32,100.0,34.32,34.32,34.32,34.32,100.0
2015-02-04 09:55:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2015-02-04 10:00:00,34.47,34.48,34.47,34.48,300.0,34.47,34.48,34.47,34.48,300.0
2015-02-04 10:05:00,34.36,34.48,34.36,34.48,800.0,34.36,34.48,34.36,34.48,800.0
2015-02-04 10:10:00,34.48,34.48,34.48,34.48,0.0,34.48,34.48,34.48,34.48,0.0
2015-02-04 10:15:00,34.39,34.51,34.39,34.51,200.0,34.39,34.51,34.39,34.51,200.0
2015-02-04 10:20:00,34.51,34.51,34.51,34.51,0.0,34.51,34.51,34.51,34.51,0.0
2015-02-04 10:25:00,34.56,34.57,34.5,34.56,800.0,34.56,34.57,34.5,34.56,800.0
2015-02-04 10:30:00,34.68,34.7,34.5,34.6,1300.0,34.68,34.7,34.5,34.6,1300.0
2015-02-04 10:35:00,34.61,34.71,34.61,34.68,500.0,34.61,34.71,34.61,34.68,500.0
2015-02-04 10:40:00,34.7,34.71,34.48,34.56,900.0,34.7,34.71,34.48,34.56,900.0
2015-02-04 10:45:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2015-02-04 10:50:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2015-02-04 10:55:00,34.63,34.79,34.63,34.79,400.0,34.63,34.79,34.63,34.79,400.0
2015-02-04 11:00:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2015-02-04 11:05:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2015-02-04 11:10:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2015-02-04 11:15:00,34.75,34.75,34.7,34.71,300.0,34.75,34.75,34.7,34.71,300.0
2015-02-04 11:20:00,34.74,34.74,34.65,34.73,1500.0,34.74,34.74,34.65,34.73,1500.0
2015-02-04 11:25:00,34.79,34.85,34.79,34.8,400.0,34.79,34.85,34.79,34.8,400.0
2015-02-04 11:30:00,34.94,34.99,34.94,34.99,1500.0,34.94,34.99,34.94,34.99,1500.0
2015-02-04 11:35:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2015-02-04 11:40:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2015-02-04 11:45:00,34.95,34.99,34.9,34.9,2100.0,34.95,34.99,34.9,34.9,2100.0
2015-02-04 11:50:00,34.81,34.93,34.81,34.83,900.0,34.81,34.93,34.81,34.83,900.0
2015-02-04 11:55:00,34.75,34.83,34.75,34.83,400.0,34.75,34.83,34.75,34.83,400.0
2015-02-04 12:00:00,34.8,34.9,34.61,34.61,1100.0,34.8,34.9,34.61,34.61,1100.0
2015-02-04 12:05:00,34.62,34.76,34.62,34.76,1000.0,34.62,34.76,34.62,34.76,1000.0
2015-02-04 12:10:00,34.76,34.76,34.76,34.76,0.0,34.76,34.76,34.76,34.76,0.0
2015-02-04 12:15:00,34.71,34.74,34.64,34.65,400.0,34.71,34.74,34.64,34.65,400.0
2015-02-04 12:20:00,34.65,34.65,34.65,34.65,100.0,34.65,34.65,34.65,34.65,100.0
2015-02-04 12:25:00,34.65,34.65,34.65,34.65,0.0,34.65,34.65,34.65,34.65,0.0
2015-02-04 12:30:00,34.65,34.65,34.65,34.65,0.0,34.65,34.65,34.65,34.65,0.0
2015-02-04 12:35:00,34.75,34.86,34.53,34.53,2400.0,34.75,34.86,34.53,34.53,2400.0
2015-02-04 12:40:00,34.61,34.68,34.52,34.6,3200.0,34.61,34.68,34.52,34.6,3200.0
2015-02-04 12:45:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
2015-02-04 12:50:00,34.64,34.71,34.45,34.71,3400.0,34.64,34.71,34.45,34.71,3400.0
2015-02-04 12:55:00,34.56,34.7,34.48,34.57,3700.0,34.56,34.7,34.48,34.57,3700.0
2015-02-04 13:00:00,34.65,34.8,34.63,34.66,3700.0,34.65,34.8,34.63,34.66,3700.0
2015-02-04 13:05:00,34.73,34.9,34.67,34.9,2200.0,34.73,34.9,34.67,34.9,2200.0
2015-02-04 13:10:00,34.9,34.9,34.9,34.9,0.0,34.9,34.9,34.9,34.9,0.0
2015-02-04 13:15:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2015-02-04 13:20:00,34.82,34.82,34.61,34.77,3100.0,34.82,34.82,34.61,34.77,3100.0
2015-02-04 13:25:00,34.7,34.87,34.7,34.82,3200.0,34.7,34.87,34.7,34.82,3200.0
2015-02-04 13:30:00,34.82,34.92,34.82,34.92,1000.0,34.82,34.92,34.82,34.92,1000.0
2015-02-04 13:35:00,34.94,35.0,34.9,35.0,2200.0,34.94,35.0,34.9,35.0,2200.0
2015-02-04 13:40:00,34.92,35.0,34.85,34.85,800.0,34.92,35.0,34.85,34.85,800.0
2015-02-04 13:45:00,34.9,34.9,34.9,34.9,100.0,34.9,34.9,34.9,34.9,100.0
2015-02-04 13:50:00,34.83,34.83,34.83,34.83,100.0,34.83,34.83,34.83,34.83,100.0
2015-02-04 13:55:00,34.76,34.76,34.76,34.76,100.0,34.76,34.76,34.76,34.76,100.0
2015-02-04 14:00:00,34.95,34.95,34.75,34.75,200.0,34.95,34.95,34.75,34.75,200.0
2015-02-04 14:05:00,34.75,34.75,34.75,34.75,0.0,34.75,34.75,34.75,34.75,0.0
2015-02-04 14:10:00,34.75,34.75,34.75,34.75,0.0,34.75,34.75,34.75,34.75,0.0
2015-02-04 14:15:00,34.7,34.7,34.64,34.64,200.0,34.7,34.7,34.64,34.64,200.0
2015-02-04 14:20:00,34.64,34.64,34.64,34.64,100.0,34.64,34.64,34.64,34.64,100.0
2015-02-04 14:25:00,34.64,34.64,34.64,34.64,0.0,34.64,34.64,34.64,34.64,0.0
2015-02-04 14:30:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2015-02-04 14:35:00,34.71,34.71,34.71,34.71,0.0,34.71,34.71,34.71,34.71,0.0
2015-02-04 14:40:00,34.71,34.71,34.71,34.71,0.0,34.71,34.71,34.71,34.71,0.0
2015-02-04 14:45:00,34.71,34.71,34.71,34.71,0.0,34.71,34.71,34.71,34.71,0.0
2015-02-04 14:50:00,34.71,34.71,34.57,34.57,200.0,34.71,34.71,34.57,34.57,200.0
2015-02-04 14:55:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
2015-02-04 15:00:00,34.71,34.71,34.71,34.71,100.0,34.71,34.71,34.71,34.71,100.0
2015-02-04 15:05:00,34.8,34.8,34.79,34.79,200.0,34.8,34.8,34.79,34.79,200.0
2015-02-04 15:10:00,34.72,34.72,34.72,34.72,100.0,34.72,34.72,34.72,34.72,100.0
2015-02-04 15:15:00,34.64,34.64,34.64,34.64,100.0,34.64,34.64,34.64,34.64,100.0
2015-02-04 15:20:00,34.71,34.8,34.71,34.8,600.0,34.71,34.8,34.71,34.8,600.0
2015-02-04 15:25:00,34.83,34.95,34.75,34.9,5100.0,34.83,34.95,34.75,34.9,5100.0
2015-02-04 15:30:00,34.88,35.0,34.84,34.98,4600.0,34.88,35.0,34.84,34.98,4600.0
2015-02-04 15:35:00,35.0,35.0,34.82,34.82,300.0,35.0,35.0,34.82,34.82,300.0
2015-02-04 15:40:00,34.79,34.83,34.68,34.68,900.0,34.79,34.83,34.68,34.68,900.0
2015-02-04 15:45:00,34.61,34.69,34.56,34.69,1500.0,34.61,34.69,34.56,34.69,1500.0
2015-02-04 15:50:00,34.68,34.69,34.6,34.6,2400.0,34.68,34.69,34.6,34.6,2400.0
2015-02-04 15:55:00,34.54,34.67,34.54,34.65,3000.0,34.54,34.67,34.54,34.65,3000.0
2015-02-05 09:35:00,34.35,34.44,34.35,34.44,300.0,34.35,34.44,34.35,34.44,300.0
2015-02-05 09:40:00,34.52,34.63,34.41,34.63,400.0,34.52,34.63,34.41,34.63,400.0
2015-02-05 09:45:00,34.78,34.78,34.5,34.71,1000.0,34.78,34.78,34.5,34.71,1000.0
2015-02-05 09:50:00,34.75,34.75,34.37,34.73,600.0,34.75,34.75,34.37,34.73,600.0
2015-02-05 09:55:00,34.72,34.8,34.4,34.58,600.0,34.72,34.8,34.4,34.58,600.0
2015-02-05 10:00:00,34.78,34.79,34.41,34.41,1900.0,34.78,34.79,34.41,34.41,1900.0
2015-02-05 10:05:00,34.71,34.72,34.44,34.72,300.0,34.71,34.72,34.44,34.72,300.0
2015-02-05 10:10:00,34.7,34.81,34.44,34.77,4500.0,34.7,34.81,34.44,34.77,4500.0
2015-02-05 10:15:00,34.7,34.88,34.63,34.66,2400.0,34.7,34.88,34.63,34.66,2400.0
2015-02-05 10:20:00,34.7,34.82,34.62,34.81,700.0,34.7,34.82,34.62,34.81,700.0
2015-02-05 10:25:00,34.74,34.87,34.74,34.75,500.0,34.74,34.87,34.74,34.75,500.0
2015-02-05 10:30:00,34.87,34.88,34.67,34.67,300.0,34.87,34.88,34.67,34.67,300.0
2015-02-05 10:35:00,34.81,34.81,34.6,34.6,600.0,34.81,34.81,34.6,34.6,600.0
2015-02-05 10:40:00,34.85,34.87,34.85,34.87,200.0,34.85,34.87,34.85,34.87,200.0
2015-02-05 10:45:00,34.87,34.89,34.87,34.89,200.0,34.87,34.89,34.87,34.89,200.0
2015-02-05 10:50:00,34.85,34.86,34.57,34.76,800.0,34.85,34.86,34.57,34.76,800.0
2015-02-05 10:55:00,34.84,34.87,34.7,34.87,1700.0,34.84,34.87,34.7,34.87,1700.0
2015-02-05 11:00:00,34.87,34.88,34.67,34.84,1000.0,34.87,34.88,34.67,34.84,1000.0
2015-02-05 11:05:00,34.87,34.88,34.79,34.88,400.0,34.87,34.88,34.79,34.88,400.0
2015-02-05 11:10:00,34.89,34.92,34.8,34.8,900.0,34.89,34.92,34.8,34.8,900.0
2015-02-05 11:15:00,34.82,34.98,34.81,34.98,2900.0,34.82,34.98,34.81,34.98,2900.0
2015-02-05 11:20:00,34.94,35.27,34.94,35.15,3100.0,34.94,35.27,34.94,35.15,3100.0
2015-02-05 11:25:00,35.11,35.2,35.1,35.2,400.0,35.11,35.2,35.1,35.2,400.0
2015-02-05 11:30:00,35.01,35.21,35.01,35.07,600.0,35.01,35.21,35.01,35.07,600.0
2015-02-05 11:35:00,35.03,35.25,35.03,35.25,1200.0,35.03,35.25,35.03,35.25,1200.0
2015-02-05 11:40:00,35.22,35.38,35.22,35.27,3600.0,35.22,35.38,35.22,35.27,3600.0
2015-02-05 11:45:00,35.32,35.49,34.91,35.38,6600.0,35.32,35.49,34.91,35.38,6600.0
2015-02-05 11:50:00,35.32,35.41,35.1,35.29,3600.0,35.32,35.41,35.1,35.29,3600.0
2015-02-05 11:55:00,35.23,35.34,35.22,35.34,1100.0,35.23,35.34,35.22,35.34,1100.0
2015-02-05 12:00:00,35.44,35.44,35.43,35.44,100.0,35.44,35.44,35.43,35.44,100.0
2015-02-05 12:05:00,35.39,35.43,35.25,35.43,400.0,35.39,35.43,35.25,35.43,400.0
2015-02-05 12:10:00,35.35,35.36,35.26,35.34,2400.0,35.35,35.36,35.26,35.34,2400.0
2015-02-05 12:15:00,35.29,35.29,35.29,35.29,100.0,35.29,35.29,35.29,35.29,100.0
2015-02-05 12:20:00,35.43,35.43,35.43,35.43,100.0,35.43,35.43,35.43,35.43,100.0
2015-02-05 12:25:00,35.29,35.41,35.29,35.41,200.0,35.29,35.41,35.29,35.41,200.0
2015-02-05 12:30:00,35.3,35.3,35.3,35.3,100.0,35.3,35.3,35.3,35.3,100.0
2015-02-05 12:35:00,35.3,35.3,35.3,35.3,0.0,35.3,35.3,35.3,35.3,0.0
2015-02-05 12:40:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2015-02-05 12:45:00,35.47,35.47,35.46,35.47,100.0,35.47,35.47,35.46,35.47,100.0
2015-02-05 12:50:00,35.35,36.1,35.35,35.77,9900.0,35.35,36.1,35.35,35.77,9900.0
2015-02-05 12:55:00,35.83,36.0,35.83,36.0,900.0,35.83,36.0,35.83,36.0,900.0
2015-02-05 13:00:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2015-02-05 13:05:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2015-02-05 13:10:00,35.92,36.02,35.9,35.98,900.0,35.92,36.02,35.9,35.98,900.0
2015-02-05 13:15:00,35.97,36.03,35.77,35.99,3400.0,35.97,36.03,35.77,35.99,3400.0
2015-02-05 13:20:00,35.99,36.0,35.81,35.81,2200.0,35.99,36.0,35.81,35.81,2200.0
2015-02-05 13:25:00,35.94,35.95,35.8,35.8,1000.0,35.94,35.95,35.8,35.8,1000.0
2015-02-05 13:30:00,35.78,35.87,35.73,35.87,300.0,35.78,35.87,35.73,35.87,300.0
2015-02-05 13:35:00,35.81,35.81,35.81,35.81,100.0,35.81,35.81,35.81,35.81,100.0
2015-02-05 13:40:00,35.71,35.83,35.71,35.83,200.0,35.71,35.83,35.71,35.83,200.0
2015-02-05 13:45:00,35.79,35.79,35.79,35.79,100.0,35.79,35.79,35.79,35.79,100.0
2015-02-05 13:50:00,35.9,35.9,35.81,35.81,700.0,35.9,35.9,35.81,35.81,700.0
2015-02-05 13:55:00,35.81,35.81,35.81,35.81,0.0,35.81,35.81,35.81,35.81,0.0
2015-02-05 14:00:00,35.92,35.99,35.89,35.99,600.0,35.92,35.99,35.89,35.99,600.0
2015-02-05 14:05:00,35.89,35.96,35.72,35.94,2900.0,35.89,35.96,35.72,35.94,2900.0
2015-02-05 14:10:00,35.94,35.97,35.81,35.88,4600.0,35.94,35.97,35.81,35.88,4600.0
2015-02-05 14:15:00,35.81,35.88,35.75,35.75,2300.0,35.81,35.88,35.75,35.75,2300.0
2015-02-05 14:20:00,35.6,35.6,35.6,35.6,100.0,35.6,35.6,35.6,35.6,100.0
2015-02-05 14:25:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2015-02-05 14:30:00,35.61,35.61,35.61,35.61,300.0,35.61,35.61,35.61,35.61,300.0
2015-02-05 14:35:00,35.48,35.48,35.48,35.48,100.0,35.48,35.48,35.48,35.48,100.0
2015-02-05 14:40:00,35.77,35.87,35.62,35.87,700.0,35.77,35.87,35.62,35.87,700.0
2015-02-05 14:45:00,35.87,35.87,35.87,35.87,0.0,35.87,35.87,35.87,35.87,0.0
2015-02-05 14:50:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2015-02-05 14:55:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-05 15:00:00,35.74,35.74,35.74,35.74,100.0,35.74,35.74,35.74,35.74,100.0
2015-02-05 15:05:00,35.64,35.74,35.63,35.66,1100.0,35.64,35.74,35.63,35.66,1100.0
2015-02-05 15:10:00,35.75,35.75,35.75,35.75,100.0,35.75,35.75,35.75,35.75,100.0
2015-02-05 15:15:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-05 15:20:00,35.64,35.75,35.64,35.74,400.0,35.64,35.75,35.64,35.74,400.0
2015-02-05 15:25:00,35.68,35.71,35.63,35.63,300.0,35.68,35.71,35.63,35.63,300.0
2015-02-05 15:30:00,35.7,35.75,35.66,35.71,1100.0,35.7,35.75,35.66,35.71,1100.0
2015-02-05 15:35:00,35.71,35.75,35.71,35.75,400.0,35.71,35.75,35.71,35.75,400.0
2015-02-05 15:40:00,35.65,35.74,35.65,35.74,200.0,35.65,35.74,35.65,35.74,200.0
2015-02-05 15:45:00,35.65,35.7,35.65,35.69,1900.0,35.65,35.7,35.65,35.69,1900.0
2015-02-05 15:50:00,35.6,35.73,35.6,35.65,1800.0,35.6,35.73,35.6,35.65,1800.0
2015-02-05 15:55:00,35.7,35.73,35.61,35.72,1400.0,35.7,35.73,35.61,35.72,1400.0
2015-02-06 09:30:00,35.52,35.54,35.52,35.54,500.0,35.52,35.54,35.52,35.54,500.0
2015-02-06 09:35:00,35.54,35.54,35.54,35.54,0.0,35.54,35.54,35.54,35.54,0.0
2015-02-06 09:40:00,35.52,35.64,35.52,35.64,500.0,35.52,35.64,35.52,35.64,500.0
2015-02-06 09:45:00,35.69,35.71,35.5,35.7,2700.0,35.69,35.71,35.5,35.7,2700.0
2015-02-06 09:50:00,35.51,35.61,35.46,35.6,1300.0,35.51,35.61,35.46,35.6,1300.0
2015-02-06 09:55:00,35.53,35.6,35.52,35.6,900.0,35.53,35.6,35.52,35.6,900.0
2015-02-06 10:00:00,35.65,35.69,35.65,35.69,200.0,35.65,35.69,35.65,35.69,200.0
2015-02-06 10:05:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2015-02-06 10:10:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2015-02-06 10:15:00,35.8,35.89,35.79,35.89,200.0,35.8,35.89,35.79,35.89,200.0
2015-02-06 10:20:00,35.89,35.89,35.89,35.89,0.0,35.89,35.89,35.89,35.89,0.0
2015-02-06 10:25:00,35.83,35.99,35.83,35.9,1000.0,35.83,35.99,35.83,35.9,1000.0
2015-02-06 10:30:00,35.98,35.98,35.81,35.81,300.0,35.98,35.98,35.81,35.81,300.0
2015-02-06 10:35:00,35.85,35.95,35.75,35.85,3900.0,35.85,35.95,35.75,35.85,3900.0
2015-02-06 10:40:00,35.9,35.99,35.78,35.78,1200.0,35.9,35.99,35.78,35.78,1200.0
2015-02-06 10:45:00,35.78,35.78,35.78,35.78,0.0,35.78,35.78,35.78,35.78,0.0
2015-02-06 10:50:00,35.79,35.8,35.79,35.8,200.0,35.79,35.8,35.79,35.8,200.0
2015-02-06 10:55:00,35.79,35.87,35.79,35.79,800.0,35.79,35.87,35.79,35.79,800.0
2015-02-06 11:00:00,35.86,35.87,35.86,35.87,200.0,35.86,35.87,35.86,35.87,200.0
2015-02-06 11:05:00,35.87,35.87,35.87,35.87,0.0,35.87,35.87,35.87,35.87,0.0
2015-02-06 11:10:00,35.87,35.87,35.87,35.87,0.0,35.87,35.87,35.87,35.87,0.0
2015-02-06 11:15:00,35.8,35.81,35.8,35.8,100.0,35.8,35.81,35.8,35.8,100.0
2015-02-06 11:20:00,35.85,35.85,35.76,35.76,200.0,35.85,35.85,35.76,35.76,200.0
2015-02-06 11:25:00,35.84,35.85,35.84,35.84,100.0,35.84,35.85,35.84,35.84,100.0
2015-02-06 11:30:00,35.84,35.84,35.84,35.84,0.0,35.84,35.84,35.84,35.84,0.0
2015-02-06 11:35:00,35.76,35.76,35.75,35.75,200.0,35.76,35.76,35.75,35.75,200.0
2015-02-06 11:40:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-06 11:45:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-06 11:50:00,35.75,35.75,35.75,35.75,0.0,35.75,35.75,35.75,35.75,0.0
2015-02-06 11:55:00,35.76,35.76,35.76,35.76,200.0,35.76,35.76,35.76,35.76,200.0
2015-02-06 12:00:00,35.87,35.87,35.87,35.87,100.0,35.87,35.87,35.87,35.87,100.0
2015-02-06 12:05:00,35.85,35.85,35.79,35.79,200.0,35.85,35.85,35.79,35.79,200.0
2015-02-06 12:10:00,35.77,35.77,35.77,35.77,100.0,35.77,35.77,35.77,35.77,100.0
2015-02-06 12:15:00,35.77,35.77,35.77,35.77,0.0,35.77,35.77,35.77,35.77,0.0
2015-02-06 12:20:00,35.77,35.86,35.76,35.76,300.0,35.77,35.86,35.76,35.76,300.0
2015-02-06 12:25:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2015-02-06 12:30:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2015-02-06 12:35:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2015-02-06 12:40:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2015-02-06 12:45:00,35.73,35.73,35.64,35.64,700.0,35.73,35.73,35.64,35.64,700.0
2015-02-06 12:50:00,35.61,35.61,35.61,35.61,100.0,35.61,35.61,35.61,35.61,100.0
2015-02-06 12:55:00,35.62,35.62,35.54,35.56,600.0,35.62,35.62,35.54,35.56,600.0
2015-02-06 13:00:00,35.56,35.56,35.56,35.56,0.0,35.56,35.56,35.56,35.56,0.0
2015-02-06 13:05:00,35.5,35.51,35.43,35.43,400.0,35.5,35.51,35.43,35.43,400.0
2015-02-06 13:10:00,35.43,35.43,35.43,35.43,0.0,35.43,35.43,35.43,35.43,0.0
2015-02-06 13:15:00,35.39,35.39,35.39,35.39,100.0,35.39,35.39,35.39,35.39,100.0
2015-02-06 13:20:00,35.41,35.57,35.41,35.57,200.0,35.41,35.57,35.41,35.57,200.0
2015-02-06 13:25:00,35.57,35.57,35.57,35.57,0.0,35.57,35.57,35.57,35.57,0.0
2015-02-06 13:30:00,35.58,35.58,35.57,35.58,100.0,35.58,35.58,35.57,35.58,100.0
2015-02-06 13:35:00,35.44,35.44,35.44,35.44,100.0,35.44,35.44,35.44,35.44,100.0
2015-02-06 13:40:00,35.49,35.49,35.48,35.48,200.0,35.49,35.49,35.48,35.48,200.0
2015-02-06 13:45:00,35.49,35.49,35.49,35.49,100.0,35.49,35.49,35.49,35.49,100.0
2015-02-06 13:50:00,35.49,35.49,35.49,35.49,0.0,35.49,35.49,35.49,35.49,0.0
2015-02-06 13:55:00,35.62,35.62,35.5,35.5,200.0,35.62,35.62,35.5,35.5,200.0
2015-02-06 14:00:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2015-02-06 14:05:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2015-02-06 14:10:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2015-02-06 14:15:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2015-02-06 14:20:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2015-02-06 14:25:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2015-02-06 14:30:00,35.71,35.71,35.64,35.64,300.0,35.71,35.71,35.64,35.64,300.0
2015-02-06 14:35:00,35.7,35.81,35.7,35.7,700.0,35.7,35.81,35.7,35.7,700.0
2015-02-06 14:40:00,35.69,35.72,35.67,35.72,300.0,35.69,35.72,35.67,35.72,300.0
2015-02-06 14:45:00,35.63,35.63,35.58,35.58,200.0,35.63,35.63,35.58,35.58,200.0
2015-02-06 14:50:00,35.49,35.58,35.49,35.57,400.0,35.49,35.58,35.49,35.57,400.0
2015-02-06 14:55:00,35.58,35.58,35.57,35.58,100.0,35.58,35.58,35.57,35.58,100.0
2015-02-06 15:00:00,35.58,35.58,35.58,35.58,0.0,35.58,35.58,35.58,35.58,0.0
2015-02-06 15:05:00,35.57,35.57,35.5,35.5,700.0,35.57,35.57,35.5,35.5,700.0
2015-02-06 15:10:00,35.43,35.43,35.43,35.43,100.0,35.43,35.43,35.43,35.43,100.0
2015-02-06 15:15:00,35.45,35.46,35.3,35.3,1900.0,35.45,35.46,35.3,35.3,1900.0
2015-02-06 15:20:00,35.24,35.24,35.19,35.19,300.0,35.24,35.24,35.19,35.19,300.0
2015-02-06 15:25:00,35.19,35.19,35.19,35.19,0.0,35.19,35.19,35.19,35.19,0.0
2015-02-06 15:30:00,35.19,35.19,35.19,35.19,0.0,35.19,35.19,35.19,35.19,0.0
2015-02-06 15:35:00,35.3,35.34,35.2,35.2,600.0,35.3,35.34,35.2,35.2,600.0
2015-02-06 15:40:00,35.28,35.28,35.28,35.28,300.0,35.28,35.28,35.28,35.28,300.0
2015-02-06 15:45:00,35.29,35.45,35.2,35.2,2600.0,35.29,35.45,35.2,35.2,2600.0
2015-02-06 15:50:00,35.2,35.2,35.2,35.2,0.0,35.2,35.2,35.2,35.2,0.0
2015-02-06 15:55:00,35.29,35.38,35.18,35.22,2300.0,35.29,35.38,35.18,35.22,2300.0
2015-02-09 09:30:00,34.95,34.95,34.88,34.88,1700.0,34.95,34.95,34.88,34.88,1700.0
2015-02-09 09:35:00,34.88,34.88,34.88,34.88,100.0,34.88,34.88,34.88,34.88,100.0
2015-02-09 09:40:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 09:45:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 09:50:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 09:55:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:00:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:05:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:10:00,34.88,34.88,34.88,34.88,0.0,34.88,34.88,34.88,34.88,0.0
2015-02-09 10:15:00,34.91,34.91,34.91,34.91,100.0,34.91,34.91,34.91,34.91,100.0
2015-02-09 10:20:00,34.91,34.91,34.91,34.91,0.0,34.91,34.91,34.91,34.91,0.0
2015-02-09 10:25:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2015-02-09 10:30:00,34.89,34.89,34.89,34.89,100.0,34.89,34.89,34.89,34.89,100.0
2015-02-09 10:35:00,34.89,34.89,34.89,34.89,0.0,34.89,34.89,34.89,34.89,0.0
2015-02-09 10:40:00,35.03,35.04,34.87,34.87,4500.0,35.03,35.04,34.87,34.87,4500.0
2015-02-09 10:45:00,34.73,34.79,34.64,34.71,3600.0,34.73,34.79,34.64,34.71,3600.0
2015-02-09 10:50:00,34.71,34.83,34.7,34.77,5200.0,34.71,34.83,34.7,34.77,5200.0
2015-02-09 10:55:00,34.82,34.92,34.66,34.84,4100.0,34.82,34.92,34.66,34.84,4100.0
2015-02-09 11:00:00,34.79,34.89,34.7,34.75,2700.0,34.79,34.89,34.7,34.75,2700.0
2015-02-09 11:05:00,34.75,34.75,34.75,34.75,0.0,34.75,34.75,34.75,34.75,0.0
2015-02-09 11:10:00,34.73,34.73,34.73,34.73,100.0,34.73,34.73,34.73,34.73,100.0
2015-02-09 11:15:00,34.68,34.68,34.51,34.51,300.0,34.68,34.68,34.51,34.51,300.0
2015-02-09 11:20:00,34.59,34.59,34.56,34.56,200.0,34.59,34.59,34.56,34.56,200.0
2015-02-09 11:25:00,34.59,34.62,34.59,34.62,300.0,34.59,34.62,34.59,34.62,300.0
2015-02-09 11:30:00,34.56,34.56,34.56,34.56,100.0,34.56,34.56,34.56,34.56,100.0
2015-02-09 11:35:00,34.77,34.77,34.76,34.77,1200.0,34.77,34.77,34.76,34.77,1200.0
2015-02-09 11:40:00,34.58,34.58,34.58,34.58,300.0,34.58,34.58,34.58,34.58,300.0
2015-02-09 11:45:00,34.57,34.57,34.57,34.57,100.0,34.57,34.57,34.57,34.57,100.0
2015-02-09 11:50:00,34.55,34.55,34.55,34.55,100.0,34.55,34.55,34.55,34.55,100.0
2015-02-09 11:55:00,34.58,34.58,34.58,34.58,200.0,34.58,34.58,34.58,34.58,200.0
2015-02-09 12:00:00,34.54,34.54,34.51,34.51,200.0,34.54,34.54,34.51,34.51,200.0
2015-02-09 12:05:00,34.51,34.51,34.51,34.51,0.0,34.51,34.51,34.51,34.51,0.0
2015-02-09 12:10:00,34.55,34.55,34.55,34.55,100.0,34.55,34.55,34.55,34.55,100.0
2015-02-09 12:15:00,34.52,34.52,34.34,34.34,2100.0,34.52,34.52,34.34,34.34,2100.0
2015-02-09 12:20:00,34.34,34.34,34.34,34.34,100.0,34.34,34.34,34.34,34.34,100.0
2015-02-09 12:25:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-09 12:30:00,34.32,34.49,34.32,34.49,700.0,34.32,34.49,34.32,34.49,700.0
2015-02-09 12:35:00,34.49,34.49,34.49,34.49,0.0,34.49,34.49,34.49,34.49,0.0
2015-02-09 12:40:00,34.49,34.49,34.49,34.49,0.0,34.49,34.49,34.49,34.49,0.0
2015-02-09 12:45:00,34.48,34.48,34.48,34.48,100.0,34.48,34.48,34.48,34.48,100.0
2015-02-09 12:50:00,34.43,34.44,34.43,34.43,200.0,34.43,34.44,34.43,34.43,200.0
2015-02-09 12:55:00,34.43,34.43,34.43,34.43,0.0,34.43,34.43,34.43,34.43,0.0
2015-02-09 13:00:00,34.36,34.36,34.34,34.34,200.0,34.36,34.36,34.34,34.34,200.0
2015-02-09 13:05:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-09 13:10:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2015-02-09 13:15:00,34.5,34.53,34.48,34.48,300.0,34.5,34.53,34.48,34.48,300.0
2015-02-09 13:20:00,34.55,34.56,34.55,34.55,100.0,34.55,34.56,34.55,34.55,100.0
2015-02-09 13:25:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:30:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:35:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:40:00,34.55,34.55,34.55,34.55,300.0,34.55,34.55,34.55,34.55,300.0
2015-02-09 13:45:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:50:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 13:55:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 14:00:00,34.55,34.55,34.55,34.55,200.0,34.55,34.55,34.55,34.55,200.0
2015-02-09 14:05:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-09 14:10:00,34.43,34.44,34.43,34.43,300.0,34.43,34.44,34.43,34.43,300.0
2015-02-09 14:15:00,34.38,34.38,34.38,34.38,200.0,34.38,34.38,34.38,34.38,200.0
2015-02-09 14:20:00,34.42,34.42,34.32,34.34,300.0,34.42,34.42,34.32,34.34,300.0
2015-02-09 14:25:00,34.38,34.38,34.38,34.38,100.0,34.38,34.38,34.38,34.38,100.0
2015-02-09 14:30:00,34.48,34.48,34.33,34.34,1500.0,34.48,34.48,34.33,34.34,1500.0
2015-02-09 14:35:00,34.2,34.2,34.18,34.18,200.0,34.2,34.2,34.18,34.18,200.0
2015-02-09 14:40:00,34.31,34.34,34.27,34.33,400.0,34.31,34.34,34.27,34.33,400.0
2015-02-09 14:45:00,34.33,34.33,34.33,34.33,0.0,34.33,34.33,34.33,34.33,0.0
2015-02-09 14:50:00,34.25,34.25,34.25,34.25,400.0,34.25,34.25,34.25,34.25,400.0
2015-02-09 14:55:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2015-02-09 15:00:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2015-02-09 15:05:00,34.25,34.25,34.08,34.14,2500.0,34.25,34.25,34.08,34.14,2500.0
2015-02-09 15:10:00,34.26,34.26,34.2,34.2,600.0,34.26,34.26,34.2,34.2,600.0
2015-02-09 15:15:00,34.23,34.29,34.2,34.24,2300.0,34.23,34.29,34.2,34.24,2300.0
2015-02-09 15:20:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2015-02-09 15:25:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2015-02-09 15:30:00,34.19,34.19,34.19,34.19,300.0,34.19,34.19,34.19,34.19,300.0
2015-02-09 15:35:00,34.19,34.19,34.12,34.12,500.0,34.19,34.19,34.12,34.12,500.0
2015-02-09 15:40:00,34.13,34.13,34.1,34.1,400.0,34.13,34.13,34.1,34.1,400.0
2015-02-09 15:45:00,34.1,34.18,34.1,34.18,400.0,34.1,34.18,34.1,34.18,400.0
2015-02-09 15:50:00,34.12,34.15,34.06,34.13,3200.0,34.12,34.15,34.06,34.13,3200.0
2015-02-09 15:55:00,34.14,34.15,34.06,34.1,2600.0,34.14,34.15,34.06,34.1,2600.0
2015-02-10 09:30:00,34.4,34.4,34.4,34.4,600.0,34.4,34.4,34.4,34.4,600.0
2015-02-10 09:35:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2015-02-10 09:40:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2015-02-10 09:45:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2015-02-10 09:50:00,34.43,34.45,34.43,34.45,300.0,34.43,34.45,34.43,34.45,300.0
2015-02-10 09:55:00,34.57,34.57,34.55,34.55,200.0,34.57,34.57,34.55,34.55,200.0
2015-02-10 10:00:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-10 10:05:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2015-02-10 10:10:00,34.2,34.2,34.2,34.2,500.0,34.2,34.2,34.2,34.2,500.0
2015-02-10 10:15:00,34.44,34.58,34.43,34.44,700.0,34.44,34.58,34.43,34.44,700.0
2015-02-10 10:20:00,34.42,34.66,34.42,34.66,200.0,34.42,34.66,34.42,34.66,200.0
2015-02-10 10:25:00,34.66,34.66,34.5,34.66,900.0,34.66,34.66,34.5,34.66,900.0
2015-02-10 10:30:00,34.68,34.68,34.68,34.68,100.0,34.68,34.68,34.68,34.68,100.0
2015-02-10 10:35:00,34.84,35.0,34.64,35.0,6500.0,34.84,35.0,34.64,35.0,6500.0
2015-02-10 10:40:00,34.87,34.92,34.87,34.92,200.0,34.87,34.92,34.87,34.92,200.0
2015-02-10 10:45:00,34.92,34.92,34.76,34.76,400.0,34.92,34.92,34.76,34.76,400.0
2015-02-10 10:50:00,34.89,34.89,34.66,34.66,1000.0,34.89,34.89,34.66,34.66,1000.0
2015-02-10 10:55:00,34.68,34.7,34.66,34.7,400.0,34.68,34.7,34.66,34.7,400.0
2015-02-10 11:00:00,34.83,35.01,34.82,35.01,700.0,34.83,35.01,34.82,35.01,700.0
2015-02-10 11:05:00,35.01,35.01,34.91,34.91,600.0,35.01,35.01,34.91,34.91,600.0
2015-02-10 11:10:00,34.98,35.0,34.98,35.0,300.0,34.98,35.0,34.98,35.0,300.0
2015-02-10 11:15:00,35.02,35.08,35.02,35.08,600.0,35.02,35.08,35.02,35.08,600.0
2015-02-10 11:20:00,35.24,35.24,35.14,35.14,200.0,35.24,35.24,35.14,35.14,200.0
2015-02-10 11:25:00,35.1,35.25,35.1,35.25,500.0,35.1,35.25,35.1,35.25,500.0
2015-02-10 11:30:00,35.25,35.41,35.25,35.41,300.0,35.25,35.41,35.25,35.41,300.0
2015-02-10 11:35:00,35.49,35.49,35.25,35.26,700.0,35.49,35.49,35.25,35.26,700.0
2015-02-10 11:40:00,35.3,35.31,35.3,35.3,100.0,35.3,35.31,35.3,35.3,100.0
2015-02-10 11:45:00,35.43,35.43,35.27,35.27,700.0,35.43,35.43,35.27,35.27,700.0
2015-02-10 11:50:00,35.3,35.31,35.27,35.27,500.0,35.3,35.31,35.27,35.27,500.0
2015-02-10 11:55:00,35.27,35.27,35.13,35.13,200.0,35.27,35.27,35.13,35.13,200.0
2015-02-10 12:00:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2015-02-10 12:05:00,35.3,35.3,35.3,35.3,100.0,35.3,35.3,35.3,35.3,100.0
2015-02-10 12:10:00,35.25,35.3,35.08,35.11,700.0,35.25,35.3,35.08,35.11,700.0
2015-02-10 12:15:00,35.3,35.3,35.3,35.3,200.0,35.3,35.3,35.3,35.3,200.0
2015-02-10 12:20:00,35.39,35.4,35.37,35.4,400.0,35.39,35.4,35.37,35.4,400.0
2015-02-10 12:25:00,35.33,35.33,35.14,35.14,400.0,35.33,35.33,35.14,35.14,400.0
2015-02-10 12:30:00,35.14,35.14,35.14,35.14,0.0,35.14,35.14,35.14,35.14,0.0
2015-02-10 12:35:00,35.38,35.44,35.38,35.4,400.0,35.38,35.44,35.38,35.4,400.0
2015-02-10 12:40:00,35.4,35.4,35.4,35.4,0.0,35.4,35.4,35.4,35.4,0.0
2015-02-10 12:45:00,35.44,35.44,35.4,35.4,200.0,35.44,35.44,35.4,35.4,200.0
2015-02-10 12:50:00,35.43,35.43,35.25,35.32,600.0,35.43,35.43,35.25,35.32,600.0
2015-02-10 12:55:00,35.25,35.25,35.03,35.06,1000.0,35.25,35.25,35.03,35.06,1000.0
2015-02-10 13:00:00,35.06,35.06,35.06,35.06,100.0,35.06,35.06,35.06,35.06,100.0
2015-02-10 13:05:00,35.04,35.04,35.04,35.04,100.0,35.04,35.04,35.04,35.04,100.0
2015-02-10 13:10:00,34.95,34.95,34.95,34.95,100.0,34.95,34.95,34.95,34.95,100.0
2015-02-10 13:15:00,34.95,34.95,34.95,34.95,0.0,34.95,34.95,34.95,34.95,0.0
2015-02-10 13:20:00,34.95,34.99,34.95,34.99,1000.0,34.95,34.99,34.95,34.99,1000.0
2015-02-10 13:25:00,34.91,34.91,34.91,34.91,100.0,34.91,34.91,34.91,34.91,100.0
2015-02-10 13:30:00,34.95,34.99,34.95,34.98,500.0,34.95,34.99,34.95,34.98,500.0
2015-02-10 13:35:00,34.98,34.98,34.98,34.98,0.0,34.98,34.98,34.98,34.98,0.0
2015-02-10 13:40:00,34.98,34.98,34.98,34.98,0.0,34.98,34.98,34.98,34.98,0.0
2015-02-10 13:45:00,35.0,35.09,35.0,35.09,300.0,35.0,35.09,35.0,35.09,300.0
2015-02-10 13:50:00,35.11,35.25,35.11,35.25,400.0,35.11,35.25,35.11,35.25,400.0
2015-02-10 13:55:00,35.23,35.23,35.23,35.23,100.0,35.23,35.23,35.23,35.23,100.0
2015-02-10 14:00:00,35.26,35.26,35.19,35.2,600.0,35.26,35.26,35.19,35.2,600.0
2015-02-10 14:05:00,35.21,35.21,35.21,35.21,200.0,35.21,35.21,35.21,35.21,200.0
2015-02-10 14:10:00,35.06,35.12,34.99,34.99,700.0,35.06,35.12,34.99,34.99,700.0
2015-02-10 14:15:00,34.98,34.98,34.98,34.98,200.0,34.98,34.98,34.98,34.98,200.0
2015-02-10 14:20:00,34.98,34.98,34.98,34.98,0.0,34.98,34.98,34.98,34.98,0.0
2015-02-10 14:25:00,35.05,35.15,35.01,35.07,1200.0,35.05,35.15,35.01,35.07,1200.0
2015-02-10 14:30:00,35.22,35.22,35.22,35.22,100.0,35.22,35.22,35.22,35.22,100.0
2015-02-10 14:35:00,35.27,35.35,35.18,35.28,2200.0,35.27,35.35,35.18,35.28,2200.0
2015-02-10 14:40:00,35.13,35.13,35.08,35.08,300.0,35.13,35.13,35.08,35.08,300.0
2015-02-10 14:45:00,34.98,35.06,34.93,35.0,1400.0,34.98,35.06,34.93,35.0,1400.0
2015-02-10 14:50:00,34.87,35.03,34.83,34.97,4800.0,34.87,35.03,34.83,34.97,4800.0
2015-02-10 14:55:00,34.96,35.09,34.89,35.05,3700.0,34.96,35.09,34.89,35.05,3700.0
2015-02-10 15:00:00,35.02,35.02,34.86,34.98,3600.0,35.02,35.02,34.86,34.98,3600.0
2015-02-10 15:05:00,34.92,34.93,34.8,34.8,3400.0,34.92,34.93,34.8,34.8,3400.0
2015-02-10 15:10:00,34.81,34.81,34.71,34.71,2700.0,34.81,34.81,34.71,34.71,2700.0
2015-02-10 15:15:00,34.7,34.74,34.65,34.71,4100.0,34.7,34.74,34.65,34.71,4100.0
2015-02-10 15:20:00,34.51,34.51,34.5,34.5,200.0,34.51,34.51,34.5,34.5,200.0
2015-02-10 15:25:00,34.51,34.55,34.42,34.49,800.0,34.51,34.55,34.42,34.49,800.0
2015-02-10 15:30:00,34.53,34.53,34.47,34.47,300.0,34.53,34.53,34.47,34.47,300.0
2015-02-10 15:35:00,34.4,34.52,34.4,34.52,400.0,34.4,34.52,34.4,34.52,400.0
2015-02-10 15:40:00,34.57,34.82,34.55,34.77,1300.0,34.57,34.82,34.55,34.77,1300.0
2015-02-10 15:45:00,34.79,34.8,34.7,34.79,1200.0,34.79,34.8,34.7,34.79,1200.0
2015-02-10 15:50:00,34.8,34.9,34.79,34.84,3000.0,34.8,34.9,34.79,34.84,3000.0
2015-02-10 15:55:00,34.84,34.84,34.7,34.76,2000.0,34.84,34.84,34.7,34.76,2000.0
2015-02-11 09:30:00,35.0,35.25,35.0,35.25,3000.0,35.0,35.25,35.0,35.25,3000.0
2015-02-11 09:35:00,35.25,35.25,35.25,35.25,0.0,35.25,35.25,35.25,35.25,0.0
2015-02-11 09:40:00,35.23,35.39,35.14,35.3,700.0,35.23,35.39,35.14,35.3,700.0
2015-02-11 09:45:00,35.3,35.43,35.18,35.18,500.0,35.3,35.43,35.18,35.18,500.0
2015-02-11 09:50:00,35.23,35.23,35.18,35.18,300.0,35.23,35.23,35.18,35.18,300.0
2015-02-11 09:55:00,35.14,35.24,35.13,35.2,700.0,35.14,35.24,35.13,35.2,700.0
2015-02-11 10:00:00,35.21,35.44,35.21,35.27,300.0,35.21,35.44,35.21,35.27,300.0
2015-02-11 10:05:00,34.98,35.21,34.93,35.01,2500.0,34.98,35.21,34.93,35.01,2500.0
2015-02-11 10:10:00,35.01,35.29,34.85,34.9,1700.0,35.01,35.29,34.85,34.9,1700.0
2015-02-11 10:15:00,34.9,34.9,34.77,34.77,800.0,34.9,34.9,34.77,34.77,800.0
2015-02-11 10:20:00,34.73,35.03,34.68,34.74,4300.0,34.73,35.03,34.68,34.74,4300.0
2015-02-11 10:25:00,34.74,34.74,34.51,34.62,1900.0,34.74,34.74,34.51,34.62,1900.0
2015-02-11 10:30:00,34.62,34.85,34.6,34.84,2600.0,34.62,34.85,34.6,34.84,2600.0
2015-02-11 10:35:00,34.79,34.79,34.7,34.7,700.0,34.79,34.79,34.7,34.7,700.0
2015-02-11 10:40:00,34.64,34.75,34.64,34.75,300.0,34.64,34.75,34.64,34.75,300.0
2015-02-11 10:45:00,34.57,34.69,34.3,34.6,800.0,34.57,34.69,34.3,34.6,800.0
2015-02-11 10:50:00,34.41,34.54,34.41,34.52,1500.0,34.41,34.54,34.41,34.52,1500.0
2015-02-11 10:55:00,34.53,34.67,34.53,34.67,3100.0,34.53,34.67,34.53,34.67,3100.0
2015-02-11 11:00:00,34.68,34.85,34.68,34.85,2500.0,34.68,34.85,34.68,34.85,2500.0
2015-02-11 11:05:00,34.91,34.96,34.74,34.78,2400.0,34.91,34.96,34.74,34.78,2400.0
2015-02-11 11:10:00,34.74,34.91,34.72,34.8,2800.0,34.74,34.91,34.72,34.8,2800.0
2015-02-11 11:15:00,34.85,34.89,34.8,34.8,2800.0,34.85,34.89,34.8,34.8,2800.0
2015-02-11 11:20:00,34.75,34.75,34.75,34.75,100.0,34.75,34.75,34.75,34.75,100.0
2015-02-11 11:25:00,34.75,34.75,34.75,34.75,1000.0,34.75,34.75,34.75,34.75,1000.0
2015-02-11 11:30:00,34.64,34.64,34.53,34.53,300.0,34.64,34.64,34.53,34.53,300.0
2015-02-11 11:35:00,34.56,34.56,34.46,34.51,500.0,34.56,34.56,34.46,34.51,500.0
2015-02-11 11:40:00,34.5,34.5,34.46,34.46,500.0,34.5,34.5,34.46,34.46,500.0
2015-02-11 11:45:00,34.46,34.58,34.45,34.58,1000.0,34.46,34.58,34.45,34.58,1000.0
2015-02-11 11:50:00,34.48,34.48,34.47,34.48,500.0,34.48,34.48,34.47,34.48,500.0
2015-02-11 11:55:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2015-02-11 12:00:00,34.45,34.45,34.45,34.45,600.0,34.45,34.45,34.45,34.45,600.0
2015-02-11 12:05:00,34.45,34.45,34.45,34.45,200.0,34.45,34.45,34.45,34.45,200.0
2015-02-11 12:10:00,34.45,34.45,34.45,34.45,0.0,34.45,34.45,34.45,34.45,0.0
2015-02-11 12:15:00,34.46,34.46,34.46,34.46,100.0,34.46,34.46,34.46,34.46,100.0
2015-02-11 12:20:00,34.47,34.47,34.47,34.47,100.0,34.47,34.47,34.47,34.47,100.0
2015-02-11 12:25:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2015-02-11 12:30:00,34.41,34.45,34.41,34.45,300.0,34.41,34.45,34.41,34.45,300.0
2015-02-11 12:35:00,34.45,34.45,34.45,34.45,0.0,34.45,34.45,34.45,34.45,0.0
2015-02-11 12:40:00,34.33,34.34,34.33,34.33,300.0,34.33,34.34,34.33,34.33,300.0
2015-02-11 12:45:00,34.35,34.35,34.35,34.35,100.0,34.35,34.35,34.35,34.35,100.0
2015-02-11 12:50:00,34.33,34.33,34.33,34.33,100.0,34.33,34.33,34.33,34.33,100.0
2015-02-11 12:55:00,34.33,34.44,34.24,34.24,2800.0,34.33,34.44,34.24,34.24,2800.0
2015-02-11 13:00:00,34.21,34.21,34.19,34.19,200.0,34.21,34.21,34.19,34.19,200.0
2015-02-11 13:05:00,34.06,34.06,34.01,34.01,300.0,34.06,34.06,34.01,34.01,300.0
2015-02-11 13:10:00,34.01,34.18,33.98,34.17,8700.0,34.01,34.18,33.98,34.17,8700.0
2015-02-11 13:15:00,33.98,34.04,33.93,34.04,500.0,33.98,34.04,33.93,34.04,500.0
2015-02-11 13:20:00,33.9,33.9,33.9,33.9,100.0,33.9,33.9,33.9,33.9,100.0
2015-02-11 13:25:00,33.95,34.07,33.95,34.01,600.0,33.95,34.07,33.95,34.01,600.0
2015-02-11 13:30:00,34.01,34.08,33.92,34.08,500.0,34.01,34.08,33.92,34.08,500.0
2015-02-11 13:35:00,33.92,34.22,33.92,34.22,1400.0,33.92,34.22,33.92,34.22,1400.0
2015-02-11 13:40:00,34.06,34.06,34.06,34.06,100.0,34.06,34.06,34.06,34.06,100.0
2015-02-11 13:45:00,34.11,34.12,34.0,34.0,700.0,34.11,34.12,34.0,34.0,700.0
2015-02-11 13:50:00,33.91,33.92,33.91,33.91,400.0,33.91,33.92,33.91,33.91,400.0
2015-02-11 13:55:00,33.98,34.04,33.95,34.04,900.0,33.98,34.04,33.95,34.04,900.0
2015-02-11 14:00:00,34.05,34.05,34.05,34.05,200.0,34.05,34.05,34.05,34.05,200.0
2015-02-11 14:05:00,34.06,34.25,34.06,34.25,1000.0,34.06,34.25,34.06,34.25,1000.0
2015-02-11 14:10:00,34.14,34.14,34.11,34.12,600.0,34.14,34.14,34.11,34.12,600.0
2015-02-11 14:15:00,34.06,34.41,34.06,34.22,3300.0,34.06,34.41,34.06,34.22,3300.0
2015-02-11 14:20:00,34.29,34.41,34.19,34.27,3600.0,34.29,34.41,34.19,34.27,3600.0
2015-02-11 14:25:00,34.27,34.27,34.14,34.22,600.0,34.27,34.27,34.14,34.22,600.0
2015-02-11 14:30:00,34.14,34.14,34.01,34.01,800.0,34.14,34.14,34.01,34.01,800.0
2015-02-11 14:35:00,34.15,34.25,34.15,34.25,600.0,34.15,34.25,34.15,34.25,600.0
2015-02-11 14:40:00,34.24,34.24,34.18,34.18,200.0,34.24,34.24,34.18,34.18,200.0
2015-02-11 14:45:00,34.06,34.21,34.06,34.14,1200.0,34.06,34.21,34.06,34.14,1200.0
2015-02-11 14:50:00,34.1,34.36,34.1,34.36,1700.0,34.1,34.36,34.1,34.36,1700.0
2015-02-11 14:55:00,34.32,34.47,34.31,34.47,1600.0,34.32,34.47,34.31,34.47,1600.0
2015-02-11 15:00:00,34.43,34.58,34.31,34.38,1400.0,34.43,34.58,34.31,34.38,1400.0
2015-02-11 15:05:00,34.39,34.53,34.39,34.53,1400.0,34.39,34.53,34.39,34.53,1400.0
2015-02-11 15:10:00,34.55,34.65,34.41,34.41,2200.0,34.55,34.65,34.41,34.41,2200.0
2015-02-11 15:15:00,34.49,34.73,34.4,34.48,2100.0,34.49,34.73,34.4,34.48,2100.0
2015-02-11 15:20:00,34.48,34.68,34.45,34.58,5000.0,34.48,34.68,34.45,34.58,5000.0
2015-02-11 15:25:00,34.55,34.55,34.46,34.54,1600.0,34.55,34.55,34.46,34.54,1600.0
2015-02-11 15:30:00,34.49,34.6,34.49,34.6,1400.0,34.49,34.6,34.49,34.6,1400.0
2015-02-11 15:35:00,34.61,34.67,34.38,34.4,4400.0,34.61,34.67,34.38,34.4,4400.0
2015-02-11 15:40:00,34.41,35.12,34.4,34.78,9500.0,34.41,35.12,34.4,34.78,9500.0
2015-02-11 15:45:00,34.77,34.79,34.44,34.49,3800.0,34.77,34.79,34.44,34.49,3800.0
2015-02-11 15:50:00,34.45,34.46,34.24,34.29,6300.0,34.45,34.46,34.24,34.29,6300.0
2015-02-11 15:55:00,34.3,34.67,34.29,34.5,7400.0,34.3,34.67,34.29,34.5,7400.0
2015-02-12 09:30:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2015-02-12 09:35:00,37.7,39.0,36.47,36.47,28200.0,37.7,39.0,36.47,36.47,28200.0
2015-02-12 09:40:00,36.64,36.64,34.73,35.87,17600.0,36.64,36.64,34.73,35.87,17600.0
2015-02-12 09:45:00,35.62,35.84,35.44,35.46,23600.0,35.62,35.84,35.44,35.46,23600.0
2015-02-12 09:50:00,35.8,36.04,35.64,36.04,1600.0,35.8,36.04,35.64,36.04,1600.0
2015-02-12 09:55:00,36.03,36.3,36.01,36.29,2000.0,36.03,36.3,36.01,36.29,2000.0
2015-02-12 10:00:00,35.87,35.98,35.69,35.98,4000.0,35.87,35.98,35.69,35.98,4000.0
2015-02-12 10:05:00,35.65,36.14,35.56,36.14,4300.0,35.65,36.14,35.56,36.14,4300.0
2015-02-12 10:10:00,36.12,36.14,35.69,35.69,1000.0,36.12,36.14,35.69,35.69,1000.0
2015-02-12 10:15:00,35.95,36.06,35.93,35.93,1700.0,35.95,36.06,35.93,35.93,1700.0
2015-02-12 10:20:00,35.94,35.94,35.84,35.84,6800.0,35.94,35.94,35.84,35.84,6800.0
2015-02-12 10:25:00,35.83,35.99,35.6,35.75,7200.0,35.83,35.99,35.6,35.75,7200.0
2015-02-12 10:30:00,35.73,35.73,35.73,35.73,100.0,35.73,35.73,35.73,35.73,100.0
2015-02-12 10:35:00,35.73,35.83,35.62,35.8,6100.0,35.73,35.83,35.62,35.8,6100.0
2015-02-12 10:40:00,35.94,35.99,35.83,35.83,800.0,35.94,35.99,35.83,35.83,800.0
2015-02-12 10:45:00,35.76,35.82,35.69,35.82,600.0,35.76,35.82,35.69,35.82,600.0
2015-02-12 10:50:00,35.66,35.85,35.64,35.76,900.0,35.66,35.85,35.64,35.76,900.0
2015-02-12 10:55:00,35.69,35.86,35.68,35.7,2900.0,35.69,35.86,35.68,35.7,2900.0
2015-02-12 11:00:00,35.81,36.2,35.69,36.09,7000.0,35.81,36.2,35.69,36.09,7000.0
2015-02-12 11:05:00,36.12,36.48,36.12,36.45,1500.0,36.12,36.48,36.12,36.45,1500.0
2015-02-12 11:10:00,36.46,36.48,35.91,35.94,4600.0,36.46,36.48,35.91,35.94,4600.0
2015-02-12 11:15:00,35.98,35.98,35.68,35.7,1300.0,35.98,35.98,35.68,35.7,1300.0
2015-02-12 11:20:00,35.63,35.7,35.29,35.62,1800.0,35.63,35.7,35.29,35.62,1800.0
2015-02-12 11:25:00,35.33,35.37,34.71,35.0,4300.0,35.33,35.37,34.71,35.0,4300.0
2015-02-12 11:30:00,34.79,34.81,34.79,34.81,300.0,34.79,34.81,34.79,34.81,300.0
2015-02-12 11:35:00,34.81,35.07,34.81,34.82,500.0,34.81,35.07,34.81,34.82,500.0
2015-02-12 11:40:00,34.79,34.91,34.44,34.72,5400.0,34.79,34.91,34.44,34.72,5400.0
2015-02-12 11:45:00,34.94,35.1,34.94,34.94,3700.0,34.94,35.1,34.94,34.94,3700.0
2015-02-12 11:50:00,34.69,34.92,34.69,34.92,300.0,34.69,34.92,34.69,34.92,300.0
2015-02-12 11:55:00,34.65,34.86,34.6,34.6,900.0,34.65,34.86,34.6,34.6,900.0
2015-02-12 12:00:00,34.67,34.86,34.65,34.65,1500.0,34.67,34.86,34.65,34.65,1500.0
2015-02-12 12:05:00,34.86,35.16,34.82,35.16,1100.0,34.86,35.16,34.82,35.16,1100.0
2015-02-12 12:10:00,35.14,35.26,35.14,35.26,1200.0,35.14,35.26,35.14,35.26,1200.0
2015-02-12 12:15:00,35.2,35.2,35.11,35.14,300.0,35.2,35.2,35.11,35.14,300.0
2015-02-12 12:20:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2015-02-12 12:25:00,35.16,35.37,35.16,35.37,800.0,35.16,35.37,35.16,35.37,800.0
2015-02-12 12:30:00,35.36,35.36,35.31,35.31,300.0,35.36,35.36,35.31,35.31,300.0
2015-02-12 12:35:00,35.15,35.34,35.15,35.34,400.0,35.15,35.34,35.15,35.34,400.0
2015-02-12 12:40:00,35.16,35.67,35.16,35.67,5000.0,35.16,35.67,35.16,35.67,5000.0
2015-02-12 12:45:00,35.81,36.11,35.66,36.11,3100.0,35.81,36.11,35.66,36.11,3100.0
2015-02-12 12:50:00,36.06,36.06,35.72,35.85,1600.0,36.06,36.06,35.72,35.85,1600.0
2015-02-12 12:55:00,35.85,36.09,35.75,36.06,1700.0,35.85,36.09,35.75,36.06,1700.0
2015-02-12 13:00:00,36.01,36.1,35.9,36.1,1500.0,36.01,36.1,35.9,36.1,1500.0
2015-02-12 13:05:00,36.05,36.11,36.01,36.11,1300.0,36.05,36.11,36.01,36.11,1300.0
2015-02-12 13:10:00,36.29,36.29,36.29,36.29,100.0,36.29,36.29,36.29,36.29,100.0
2015-02-12 13:15:00,36.37,36.46,36.34,36.46,900.0,36.37,36.46,36.34,36.46,900.0
2015-02-12 13:20:00,36.46,36.54,36.35,36.35,2300.0,36.46,36.54,36.35,36.35,2300.0
2015-02-12 13:25:00,36.32,36.47,36.32,36.47,700.0,36.32,36.47,36.32,36.47,700.0
2015-02-12 13:30:00,36.47,36.5,36.47,36.5,300.0,36.47,36.5,36.47,36.5,300.0
2015-02-12 13:35:00,36.47,36.49,36.16,36.2,4800.0,36.47,36.49,36.16,36.2,4800.0
2015-02-12 13:40:00,36.29,36.4,36.24,36.28,2000.0,36.29,36.4,36.24,36.28,2000.0
2015-02-12 13:45:00,36.17,36.26,36.02,36.02,400.0,36.17,36.26,36.02,36.02,400.0
2015-02-12 13:50:00,36.05,36.5,36.0,36.19,3900.0,36.05,36.5,36.0,36.19,3900.0
2015-02-12 13:55:00,36.3,36.41,36.24,36.39,2000.0,36.3,36.41,36.24,36.39,2000.0
2015-02-12 14:00:00,36.44,36.44,36.09,36.09,5400.0,36.44,36.44,36.09,36.09,5400.0
2015-02-12 14:05:00,36.1,36.21,36.1,36.11,500.0,36.1,36.21,36.1,36.11,500.0
2015-02-12 14:10:00,36.21,36.21,35.95,36.1,3000.0,36.21,36.21,35.95,36.1,3000.0
2015-02-12 14:15:00,36.1,36.1,35.73,35.73,1500.0,36.1,36.1,35.73,35.73,1500.0
2015-02-12 14:20:00,35.85,35.86,35.73,35.79,1200.0,35.85,35.86,35.73,35.79,1200.0
2015-02-12 14:25:00,35.68,35.75,35.61,35.75,1100.0,35.68,35.75,35.61,35.75,1100.0
2015-02-12 14:30:00,35.78,35.92,35.75,35.89,2100.0,35.78,35.92,35.75,35.89,2100.0
2015-02-12 14:35:00,36.04,36.22,36.03,36.21,800.0,36.04,36.22,36.03,36.21,800.0
2015-02-12 14:40:00,36.31,36.59,36.13,36.33,5300.0,36.31,36.59,36.13,36.33,5300.0
2015-02-12 14:45:00,36.35,36.73,36.26,36.58,21500.0,36.35,36.73,36.26,36.58,21500.0
2015-02-12 14:50:00,36.54,36.83,36.33,36.62,7200.0,36.54,36.83,36.33,36.62,7200.0
2015-02-12 14:55:00,36.55,36.65,36.49,36.65,2800.0,36.55,36.65,36.49,36.65,2800.0
2015-02-12 15:00:00,36.65,36.96,36.62,36.96,5300.0,36.65,36.96,36.62,36.96,5300.0
2015-02-12 15:05:00,36.94,36.94,36.7,36.81,1900.0,36.94,36.94,36.7,36.81,1900.0
2015-02-12 15:10:00,36.87,36.93,36.77,36.81,8500.0,36.87,36.93,36.77,36.81,8500.0
2015-02-12 15:15:00,36.76,36.81,36.58,36.62,2600.0,36.76,36.81,36.58,36.62,2600.0
2015-02-12 15:20:00,36.62,36.68,36.45,36.47,3000.0,36.62,36.68,36.45,36.47,3000.0
2015-02-12 15:25:00,36.58,36.99,36.58,36.94,10200.0,36.58,36.99,36.58,36.94,10200.0
2015-02-12 15:30:00,36.75,37.12,36.74,37.11,4200.0,36.75,37.12,36.74,37.11,4200.0
2015-02-12 15:35:00,37.11,37.11,37.03,37.1,5200.0,37.11,37.11,37.03,37.1,5200.0
2015-02-12 15:40:00,37.11,37.11,36.86,36.92,15300.0,37.11,37.11,36.86,36.92,15300.0
2015-02-12 15:45:00,36.95,37.0,36.95,36.96,4800.0,36.95,37.0,36.95,36.96,4800.0
2015-02-12 15:50:00,36.96,37.07,36.92,36.94,8000.0,36.96,37.07,36.92,36.94,8000.0
2015-02-12 15:55:00,36.94,37.11,36.87,37.07,42300.0,36.94,37.11,36.87,37.07,42300.0
2015-02-13 09:30:00,37.27,37.69,37.14,37.41,2900.0,37.27,37.69,37.14,37.41,2900.0
2015-02-13 09:35:00,37.59,37.66,37.37,37.54,17300.0,37.59,37.66,37.37,37.54,17300.0
2015-02-13 09:40:00,37.54,37.6,37.43,37.55,3100.0,37.54,37.6,37.43,37.55,3100.0
2015-02-13 09:45:00,37.7,37.81,37.49,37.81,1100.0,37.7,37.81,37.49,37.81,1100.0
2015-02-13 09:50:00,37.91,38.29,37.91,37.97,1500.0,37.91,38.29,37.91,37.97,1500.0
2015-02-13 09:55:00,38.14,38.49,37.95,38.22,7100.0,38.14,38.49,37.95,38.22,7100.0
2015-02-13 10:00:00,38.39,38.59,38.24,38.3,4400.0,38.39,38.59,38.24,38.3,4400.0
2015-02-13 10:05:00,38.32,38.74,38.01,38.25,9200.0,38.32,38.74,38.01,38.25,9200.0
2015-02-13 10:10:00,38.26,38.62,38.26,38.51,7000.0,38.26,38.62,38.26,38.51,7000.0
2015-02-13 10:15:00,38.56,38.56,38.12,38.12,2400.0,38.56,38.56,38.12,38.12,2400.0
2015-02-13 10:20:00,38.2,38.29,38.12,38.22,5500.0,38.2,38.29,38.12,38.22,5500.0
2015-02-13 10:25:00,38.29,38.43,38.23,38.23,5700.0,38.29,38.43,38.23,38.23,5700.0
2015-02-13 10:30:00,38.27,38.75,38.23,38.28,12000.0,38.27,38.75,38.23,38.28,12000.0
2015-02-13 10:35:00,38.47,38.56,38.23,38.23,5100.0,38.47,38.56,38.23,38.23,5100.0
2015-02-13 10:40:00,38.31,38.35,38.25,38.29,4400.0,38.31,38.35,38.25,38.29,4400.0
2015-02-13 10:45:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2015-02-13 10:50:00,38.29,38.35,38.24,38.25,5000.0,38.29,38.35,38.24,38.25,5000.0
2015-02-13 10:55:00,38.31,38.31,38.24,38.25,1600.0,38.31,38.31,38.24,38.25,1600.0
2015-02-13 11:00:00,38.26,38.26,38.25,38.25,1100.0,38.26,38.26,38.25,38.25,1100.0
2015-02-13 11:05:00,38.25,38.25,38.24,38.24,500.0,38.25,38.25,38.24,38.24,500.0
2015-02-13 11:10:00,38.25,38.25,38.24,38.24,300.0,38.25,38.25,38.24,38.24,300.0
2015-02-13 11:15:00,38.29,38.29,38.29,38.29,200.0,38.29,38.29,38.29,38.29,200.0
2015-02-13 11:20:00,38.26,38.26,38.26,38.26,200.0,38.26,38.26,38.26,38.26,200.0
2015-02-13 11:25:00,38.3,38.37,38.25,38.3,6700.0,38.3,38.37,38.25,38.3,6700.0
2015-02-13 11:30:00,38.28,38.37,38.25,38.25,4000.0,38.28,38.37,38.25,38.25,4000.0
2015-02-13 11:35:00,38.29,38.34,38.25,38.26,4000.0,38.29,38.34,38.25,38.26,4000.0
2015-02-13 11:40:00,38.26,38.34,38.25,38.33,2100.0,38.26,38.34,38.25,38.33,2100.0
2015-02-13 11:45:00,38.33,38.35,38.31,38.32,1400.0,38.33,38.35,38.31,38.32,1400.0
2015-02-13 11:50:00,38.25,38.38,38.25,38.25,2400.0,38.25,38.38,38.25,38.25,2400.0
2015-02-13 11:55:00,38.25,38.45,38.25,38.3,2300.0,38.25,38.45,38.25,38.3,2300.0
2015-02-13 12:00:00,38.44,38.44,38.3,38.41,6200.0,38.44,38.44,38.3,38.41,6200.0
2015-02-13 12:05:00,38.33,38.33,38.33,38.33,100.0,38.33,38.33,38.33,38.33,100.0
2015-02-13 12:10:00,38.52,38.52,38.37,38.48,1700.0,38.52,38.52,38.37,38.48,1700.0
2015-02-13 12:15:00,38.57,38.57,38.4,38.4,300.0,38.57,38.57,38.4,38.4,300.0
2015-02-13 12:20:00,38.61,38.75,38.51,38.74,4900.0,38.61,38.75,38.51,38.74,4900.0
2015-02-13 12:25:00,38.74,38.79,38.61,38.79,2100.0,38.74,38.79,38.61,38.79,2100.0
2015-02-13 12:30:00,38.99,39.3,38.85,39.22,8500.0,38.99,39.3,38.85,39.22,8500.0
2015-02-13 12:35:00,39.2,39.21,38.86,38.86,3500.0,39.2,39.21,38.86,38.86,3500.0
2015-02-13 12:40:00,38.87,38.89,38.87,38.89,300.0,38.87,38.89,38.87,38.89,300.0
2015-02-13 12:45:00,39.16,39.16,38.88,38.88,400.0,39.16,39.16,38.88,38.88,400.0
2015-02-13 12:50:00,38.9,39.15,38.83,38.83,1300.0,38.9,39.15,38.83,38.83,1300.0
2015-02-13 12:55:00,38.83,38.96,38.78,38.8,800.0,38.83,38.96,38.78,38.8,800.0
2015-02-13 13:00:00,38.73,38.99,38.67,38.74,2900.0,38.73,38.99,38.67,38.74,2900.0
2015-02-13 13:05:00,38.84,39.0,38.72,38.86,6000.0,38.84,39.0,38.72,38.86,6000.0
2015-02-13 13:10:00,38.89,39.03,38.8,38.8,4600.0,38.89,39.03,38.8,38.8,4600.0
2015-02-13 13:15:00,38.84,38.89,38.76,38.89,10200.0,38.84,38.89,38.76,38.89,10200.0
2015-02-13 13:20:00,38.9,38.93,38.79,38.93,3800.0,38.9,38.93,38.79,38.93,3800.0
2015-02-13 13:25:00,38.85,38.93,38.84,38.93,300.0,38.85,38.93,38.84,38.93,300.0
2015-02-13 13:30:00,38.93,38.93,38.93,38.93,0.0,38.93,38.93,38.93,38.93,0.0
2015-02-13 13:35:00,38.92,38.94,38.83,38.91,800.0,38.92,38.94,38.83,38.91,800.0
2015-02-13 13:40:00,39.01,39.02,38.96,38.96,300.0,39.01,39.02,38.96,38.96,300.0
2015-02-13 13:45:00,38.97,38.97,38.91,38.95,1200.0,38.97,38.97,38.91,38.95,1200.0
2015-02-13 13:50:00,38.98,39.0,38.94,39.0,2900.0,38.98,39.0,38.94,39.0,2900.0
2015-02-13 13:55:00,39.08,39.08,38.96,38.96,1100.0,39.08,39.08,38.96,38.96,1100.0
2015-02-13 14:00:00,38.96,38.96,38.96,38.96,0.0,38.96,38.96,38.96,38.96,0.0
2015-02-13 14:05:00,38.96,38.97,38.96,38.96,600.0,38.96,38.97,38.96,38.96,600.0
2015-02-13 14:10:00,39.08,39.08,38.96,38.96,600.0,39.08,39.08,38.96,38.96,600.0
2015-02-13 14:15:00,39.08,39.08,38.99,38.99,300.0,39.08,39.08,38.99,38.99,300.0
2015-02-13 14:20:00,39.05,39.11,39.0,39.0,2600.0,39.05,39.11,39.0,39.0,2600.0
2015-02-13 14:25:00,39.01,39.11,38.95,39.02,12900.0,39.01,39.11,38.95,39.02,12900.0
2015-02-13 14:30:00,39.04,39.17,39.04,39.17,300.0,39.04,39.17,39.04,39.17,300.0
2015-02-13 14:35:00,39.12,39.18,39.11,39.18,500.0,39.12,39.18,39.11,39.18,500.0
2015-02-13 14:40:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-02-13 14:45:00,39.0,39.19,39.0,39.19,900.0,39.0,39.19,39.0,39.19,900.0
2015-02-13 14:50:00,39.2,39.49,39.2,39.46,5900.0,39.2,39.49,39.2,39.46,5900.0
2015-02-13 14:55:00,39.59,39.94,39.57,39.93,3000.0,39.59,39.94,39.57,39.93,3000.0
2015-02-13 15:00:00,39.93,40.19,39.79,40.19,2800.0,39.93,40.19,39.79,40.19,2800.0
2015-02-13 15:05:00,40.15,40.22,39.85,40.22,5100.0,40.15,40.22,39.85,40.22,5100.0
2015-02-13 15:10:00,40.25,40.6,40.24,40.5,6200.0,40.25,40.6,40.24,40.5,6200.0
2015-02-13 15:15:00,40.44,40.55,40.44,40.55,2400.0,40.44,40.55,40.44,40.55,2400.0
2015-02-13 15:20:00,40.6,40.7,40.51,40.7,2300.0,40.6,40.7,40.51,40.7,2300.0
2015-02-13 15:25:00,40.71,41.06,40.69,41.06,7000.0,40.71,41.06,40.69,41.06,7000.0
2015-02-13 15:30:00,41.06,41.4,41.05,41.29,5500.0,41.06,41.4,41.05,41.29,5500.0
2015-02-13 15:35:00,41.29,41.9,41.17,41.9,14000.0,41.29,41.9,41.17,41.9,14000.0
2015-02-13 15:40:00,41.9,42.09,41.74,42.07,9700.0,41.9,42.09,41.74,42.07,9700.0
2015-02-13 15:45:00,42.11,43.0,42.11,42.99,27400.0,42.11,43.0,42.11,42.99,27400.0
2015-02-13 15:50:00,42.79,43.48,42.74,43.36,33500.0,42.79,43.48,42.74,43.36,33500.0
2015-02-13 15:55:00,43.47,43.47,42.83,43.16,29900.0,43.47,43.47,42.83,43.16,29900.0
2015-02-17 09:30:00,43.6,43.62,43.3,43.61,3300.0,43.6,43.62,43.3,43.61,3300.0
2015-02-17 09:35:00,43.54,43.6,43.0,43.01,4300.0,43.54,43.6,43.0,43.01,4300.0
2015-02-17 09:40:00,43.02,43.12,42.78,42.78,7100.0,43.02,43.12,42.78,42.78,7100.0
2015-02-17 09:45:00,42.79,42.81,42.41,42.52,5000.0,42.79,42.81,42.41,42.52,5000.0
2015-02-17 09:50:00,42.53,42.65,42.31,42.36,5400.0,42.53,42.65,42.31,42.36,5400.0
2015-02-17 09:55:00,42.37,42.43,42.23,42.27,2200.0,42.37,42.43,42.23,42.27,2200.0
2015-02-17 10:00:00,42.46,42.71,42.29,42.55,3100.0,42.46,42.71,42.29,42.55,3100.0
2015-02-17 10:05:00,42.56,42.71,42.4,42.61,4500.0,42.56,42.71,42.4,42.61,4500.0
2015-02-17 10:10:00,42.75,42.75,42.43,42.44,3200.0,42.75,42.75,42.43,42.44,3200.0
2015-02-17 10:15:00,42.52,42.56,42.51,42.51,1800.0,42.52,42.56,42.51,42.51,1800.0
2015-02-17 10:20:00,42.51,42.56,42.25,42.26,3000.0,42.51,42.56,42.25,42.26,3000.0
2015-02-17 10:25:00,42.41,42.41,42.11,42.11,2100.0,42.41,42.41,42.11,42.11,2100.0
2015-02-17 10:30:00,42.14,42.15,41.82,41.95,7200.0,42.14,42.15,41.82,41.95,7200.0
2015-02-17 10:35:00,41.95,41.95,41.72,41.72,2400.0,41.95,41.95,41.72,41.72,2400.0
2015-02-17 10:40:00,41.69,41.78,41.67,41.67,400.0,41.69,41.78,41.67,41.67,400.0
2015-02-17 10:45:00,41.88,41.9,41.78,41.79,900.0,41.88,41.9,41.78,41.79,900.0
2015-02-17 10:50:00,41.69,41.85,41.69,41.72,1300.0,41.69,41.85,41.69,41.72,1300.0
2015-02-17 10:55:00,41.65,41.78,41.56,41.68,3700.0,41.65,41.78,41.56,41.68,3700.0
2015-02-17 11:00:00,41.68,42.43,41.68,42.41,4100.0,41.68,42.43,41.68,42.41,4100.0
2015-02-17 11:05:00,42.37,42.38,42.23,42.26,1800.0,42.37,42.38,42.23,42.26,1800.0
2015-02-17 11:10:00,42.26,42.26,42.26,42.26,0.0,42.26,42.26,42.26,42.26,0.0
2015-02-17 11:15:00,41.95,42.32,41.95,42.07,400.0,41.95,42.32,41.95,42.07,400.0
2015-02-17 11:20:00,42.07,42.61,42.06,42.61,3900.0,42.07,42.61,42.06,42.61,3900.0
2015-02-17 11:25:00,42.43,42.63,42.4,42.63,300.0,42.43,42.63,42.4,42.63,300.0
2015-02-17 11:30:00,42.79,42.79,42.5,42.5,3000.0,42.79,42.79,42.5,42.5,3000.0
2015-02-17 11:35:00,42.4,42.53,42.4,42.53,600.0,42.4,42.53,42.4,42.53,600.0
2015-02-17 11:40:00,42.39,42.39,42.25,42.25,200.0,42.39,42.39,42.25,42.25,200.0
2015-02-17 11:45:00,42.23,42.23,42.23,42.23,200.0,42.23,42.23,42.23,42.23,200.0
2015-02-17 11:50:00,42.3,42.3,42.0,42.15,6000.0,42.3,42.3,42.0,42.15,6000.0
2015-02-17 11:55:00,42.05,42.15,42.05,42.05,3300.0,42.05,42.15,42.05,42.05,3300.0
2015-02-17 12:00:00,42.14,42.14,42.05,42.07,900.0,42.14,42.14,42.05,42.07,900.0
2015-02-17 12:05:00,42.13,42.13,41.94,42.0,3800.0,42.13,42.13,41.94,42.0,3800.0
2015-02-17 12:10:00,41.94,41.95,41.94,41.95,400.0,41.94,41.95,41.94,41.95,400.0
2015-02-17 12:15:00,42.06,42.15,42.05,42.11,2300.0,42.06,42.15,42.05,42.11,2300.0
2015-02-17 12:20:00,41.94,42.01,41.94,42.01,700.0,41.94,42.01,41.94,42.01,700.0
2015-02-17 12:25:00,42.11,42.16,42.11,42.16,1300.0,42.11,42.16,42.11,42.16,1300.0
2015-02-17 12:30:00,42.21,42.39,42.2,42.34,14800.0,42.21,42.39,42.2,42.34,14800.0
2015-02-17 12:35:00,42.34,42.34,41.98,41.98,1100.0,42.34,42.34,41.98,41.98,1100.0
2015-02-17 12:40:00,41.98,41.98,41.98,41.98,0.0,41.98,41.98,41.98,41.98,0.0
2015-02-17 12:45:00,42.17,42.43,42.09,42.16,4100.0,42.17,42.43,42.09,42.16,4100.0
2015-02-17 12:50:00,42.24,42.24,42.24,42.24,500.0,42.24,42.24,42.24,42.24,500.0
2015-02-17 12:55:00,42.37,42.37,42.26,42.31,400.0,42.37,42.37,42.26,42.31,400.0
2015-02-17 13:00:00,42.34,42.37,42.33,42.37,1000.0,42.34,42.37,42.33,42.37,1000.0
2015-02-17 13:05:00,42.44,42.44,42.27,42.33,600.0,42.44,42.44,42.27,42.33,600.0
2015-02-17 13:10:00,42.26,42.27,42.26,42.26,1400.0,42.26,42.27,42.26,42.26,1400.0
2015-02-17 13:15:00,42.11,42.2,42.04,42.04,300.0,42.11,42.2,42.04,42.04,300.0
2015-02-17 13:20:00,41.98,42.08,41.96,41.96,1100.0,41.98,42.08,41.96,41.96,1100.0
2015-02-17 13:25:00,41.99,41.99,41.8,41.9,1800.0,41.99,41.99,41.8,41.9,1800.0
2015-02-17 13:30:00,41.88,41.96,41.88,41.9,1900.0,41.88,41.96,41.88,41.9,1900.0
2015-02-17 13:35:00,41.91,41.91,41.8,41.82,2800.0,41.91,41.91,41.8,41.82,2800.0
2015-02-17 13:40:00,41.84,41.89,41.84,41.89,1000.0,41.84,41.89,41.84,41.89,1000.0
2015-02-17 13:45:00,42.04,42.04,42.0,42.0,1300.0,42.04,42.04,42.0,42.0,1300.0
2015-02-17 13:50:00,41.99,41.99,41.99,41.99,500.0,41.99,41.99,41.99,41.99,500.0
2015-02-17 13:55:00,41.9,41.9,41.87,41.87,3500.0,41.9,41.9,41.87,41.87,3500.0
2015-02-17 14:00:00,41.88,41.88,41.8,41.83,2200.0,41.88,41.88,41.8,41.83,2200.0
2015-02-17 14:05:00,41.72,41.73,41.7,41.7,400.0,41.72,41.73,41.7,41.7,400.0
2015-02-17 14:10:00,41.72,41.77,41.72,41.73,1100.0,41.72,41.77,41.72,41.73,1100.0
2015-02-17 14:15:00,41.81,41.84,41.71,41.84,1500.0,41.81,41.84,41.71,41.84,1500.0
2015-02-17 14:20:00,41.84,41.84,41.54,41.84,4100.0,41.84,41.84,41.54,41.84,4100.0
2015-02-17 14:25:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2015-02-17 14:30:00,41.81,41.97,41.81,41.96,400.0,41.81,41.97,41.81,41.96,400.0
2015-02-17 14:35:00,41.82,41.9,41.82,41.88,800.0,41.82,41.9,41.82,41.88,800.0
2015-02-17 14:40:00,41.87,42.11,41.87,42.11,700.0,41.87,42.11,41.87,42.11,700.0
2015-02-17 14:45:00,42.15,42.15,41.85,42.01,600.0,42.15,42.15,41.85,42.01,600.0
2015-02-17 14:50:00,42.03,42.03,42.03,42.03,100.0,42.03,42.03,42.03,42.03,100.0
2015-02-17 14:55:00,41.93,41.93,41.9,41.9,300.0,41.93,41.93,41.9,41.9,300.0
2015-02-17 15:00:00,41.98,42.04,41.98,42.04,1900.0,41.98,42.04,41.98,42.04,1900.0
2015-02-17 15:05:00,42.05,42.13,42.04,42.13,600.0,42.05,42.13,42.04,42.13,600.0
2015-02-17 15:10:00,42.12,42.36,42.06,42.28,3000.0,42.12,42.36,42.06,42.28,3000.0
2015-02-17 15:15:00,42.28,42.28,42.09,42.09,300.0,42.28,42.28,42.09,42.09,300.0
2015-02-17 15:20:00,42.02,42.02,42.02,42.02,200.0,42.02,42.02,42.02,42.02,200.0
2015-02-17 15:25:00,42.09,42.09,42.02,42.02,200.0,42.09,42.09,42.02,42.02,200.0
2015-02-17 15:30:00,42.02,42.02,42.01,42.02,100.0,42.02,42.02,42.01,42.02,100.0
2015-02-17 15:35:00,42.07,42.17,42.02,42.17,6100.0,42.07,42.17,42.02,42.17,6100.0
2015-02-17 15:40:00,42.18,42.18,42.04,42.05,400.0,42.18,42.18,42.04,42.05,400.0
2015-02-17 15:45:00,42.05,42.11,42.01,42.01,2500.0,42.05,42.11,42.01,42.01,2500.0
2015-02-17 15:50:00,42.01,42.15,42.0,42.13,2800.0,42.01,42.15,42.0,42.13,2800.0
2015-02-17 15:55:00,42.03,42.37,42.03,42.37,5400.0,42.03,42.37,42.03,42.37,5400.0
2015-02-18 09:30:00,42.49,42.49,42.33,42.33,1500.0,42.49,42.49,42.33,42.33,1500.0
2015-02-18 09:35:00,42.29,42.29,42.16,42.16,300.0,42.29,42.29,42.16,42.16,300.0
2015-02-18 09:40:00,42.15,42.15,41.81,42.05,7200.0,42.15,42.15,41.81,42.05,7200.0
2015-02-18 09:45:00,41.85,41.85,41.03,41.03,4900.0,41.85,41.85,41.03,41.03,4900.0
2015-02-18 09:50:00,41.08,41.5,41.07,41.44,2600.0,41.08,41.5,41.07,41.44,2600.0
2015-02-18 09:55:00,41.45,41.5,41.45,41.5,1500.0,41.45,41.5,41.45,41.5,1500.0
2015-02-18 10:00:00,41.42,41.53,41.25,41.47,6300.0,41.42,41.53,41.25,41.47,6300.0
2015-02-18 10:05:00,41.25,41.32,41.04,41.05,2600.0,41.25,41.32,41.04,41.05,2600.0
2015-02-18 10:10:00,41.06,41.37,41.05,41.28,2000.0,41.06,41.37,41.05,41.28,2000.0
2015-02-18 10:15:00,41.26,41.28,41.26,41.28,700.0,41.26,41.28,41.26,41.28,700.0
2015-02-18 10:20:00,41.27,41.67,41.24,41.67,18700.0,41.27,41.67,41.24,41.67,18700.0
2015-02-18 10:25:00,41.67,41.67,41.55,41.55,300.0,41.67,41.67,41.55,41.55,300.0
2015-02-18 10:30:00,41.66,41.66,41.3,41.3,1000.0,41.66,41.66,41.3,41.3,1000.0
2015-02-18 10:35:00,41.31,41.31,41.12,41.25,8000.0,41.31,41.31,41.12,41.25,8000.0
2015-02-18 10:40:00,41.26,41.7,41.26,41.7,3600.0,41.26,41.7,41.26,41.7,3600.0
2015-02-18 10:45:00,41.6,41.7,41.58,41.61,1500.0,41.6,41.7,41.58,41.61,1500.0
2015-02-18 10:50:00,41.55,41.63,41.46,41.63,1500.0,41.55,41.63,41.46,41.63,1500.0
2015-02-18 10:55:00,41.62,41.65,41.59,41.59,700.0,41.62,41.65,41.59,41.59,700.0
2015-02-18 11:00:00,41.59,41.8,41.59,41.72,3800.0,41.59,41.8,41.59,41.72,3800.0
2015-02-18 11:05:00,41.53,41.53,41.53,41.53,100.0,41.53,41.53,41.53,41.53,100.0
2015-02-18 11:10:00,41.6,41.67,41.6,41.6,10200.0,41.6,41.67,41.6,41.6,10200.0
2015-02-18 11:15:00,41.54,41.54,41.54,41.54,100.0,41.54,41.54,41.54,41.54,100.0
2015-02-18 11:20:00,41.53,41.64,41.53,41.64,300.0,41.53,41.64,41.53,41.64,300.0
2015-02-18 11:25:00,41.55,41.7,41.55,41.7,900.0,41.55,41.7,41.55,41.7,900.0
2015-02-18 11:30:00,41.79,41.88,41.79,41.88,600.0,41.79,41.88,41.79,41.88,600.0
2015-02-18 11:35:00,41.95,41.95,41.89,41.95,1300.0,41.95,41.95,41.89,41.95,1300.0
2015-02-18 11:40:00,41.91,41.91,41.91,41.91,100.0,41.91,41.91,41.91,41.91,100.0
2015-02-18 11:45:00,41.9,41.9,41.85,41.9,400.0,41.9,41.9,41.85,41.9,400.0
2015-02-18 11:50:00,42.05,42.05,41.75,41.75,2100.0,42.05,42.05,41.75,41.75,2100.0
2015-02-18 11:55:00,41.78,41.81,41.75,41.8,1700.0,41.78,41.81,41.75,41.8,1700.0
2015-02-18 12:00:00,41.78,41.89,41.78,41.89,500.0,41.78,41.89,41.78,41.89,500.0
2015-02-18 12:05:00,41.84,41.84,41.84,41.84,100.0,41.84,41.84,41.84,41.84,100.0
2015-02-18 12:10:00,41.83,41.83,41.82,41.82,200.0,41.83,41.83,41.82,41.82,200.0
2015-02-18 12:15:00,41.82,42.04,41.77,41.82,1600.0,41.82,42.04,41.77,41.82,1600.0
2015-02-18 12:20:00,41.73,41.77,41.45,41.5,5300.0,41.73,41.77,41.45,41.5,5300.0
2015-02-18 12:25:00,41.4,41.4,41.26,41.3,1100.0,41.4,41.4,41.26,41.3,1100.0
2015-02-18 12:30:00,41.26,41.26,41.1,41.15,3100.0,41.26,41.26,41.1,41.15,3100.0
2015-02-18 12:35:00,41.1,41.15,41.1,41.15,900.0,41.1,41.15,41.1,41.15,900.0
2015-02-18 12:40:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2015-02-18 12:45:00,41.06,41.06,41.06,41.06,100.0,41.06,41.06,41.06,41.06,100.0
2015-02-18 12:50:00,41.1,41.1,40.9,40.92,3300.0,41.1,41.1,40.9,40.92,3300.0
2015-02-18 12:55:00,40.96,41.1,40.96,41.1,400.0,40.96,41.1,40.96,41.1,400.0
2015-02-18 13:00:00,41.0,41.0,40.99,41.0,100.0,41.0,41.0,40.99,41.0,100.0
2015-02-18 13:05:00,41.02,41.08,41.0,41.08,1000.0,41.02,41.08,41.0,41.08,1000.0
2015-02-18 13:10:00,41.14,41.25,41.09,41.25,1900.0,41.14,41.25,41.09,41.25,1900.0
2015-02-18 13:15:00,41.17,41.17,41.0,41.04,900.0,41.17,41.17,41.0,41.04,900.0
2015-02-18 13:20:00,40.99,40.99,40.98,40.98,200.0,40.99,40.99,40.98,40.98,200.0
2015-02-18 13:25:00,40.98,41.08,40.98,41.08,1100.0,40.98,41.08,40.98,41.08,1100.0
2015-02-18 13:30:00,41.13,41.14,41.06,41.06,1500.0,41.13,41.14,41.06,41.06,1500.0
2015-02-18 13:35:00,41.1,41.1,41.0,41.0,1200.0,41.1,41.1,41.0,41.0,1200.0
2015-02-18 13:40:00,41.05,41.12,41.02,41.11,1900.0,41.05,41.12,41.02,41.11,1900.0
2015-02-18 13:45:00,41.11,41.11,41.11,41.11,0.0,41.11,41.11,41.11,41.11,0.0
2015-02-18 13:50:00,41.06,41.08,40.9,40.9,3900.0,41.06,41.08,40.9,40.9,3900.0
2015-02-18 13:55:00,40.85,40.92,40.85,40.9,900.0,40.85,40.92,40.85,40.9,900.0
2015-02-18 14:00:00,40.9,41.08,40.9,41.0,1200.0,40.9,41.08,40.9,41.0,1200.0
2015-02-18 14:05:00,41.0,41.12,40.95,41.0,2200.0,41.0,41.12,40.95,41.0,2200.0
2015-02-18 14:10:00,41.0,41.06,41.0,41.06,1000.0,41.0,41.06,41.0,41.06,1000.0
2015-02-18 14:15:00,41.05,41.05,41.0,41.05,1400.0,41.05,41.05,41.0,41.05,1400.0
2015-02-18 14:20:00,41.11,41.18,41.05,41.05,1200.0,41.11,41.18,41.05,41.05,1200.0
2015-02-18 14:25:00,41.05,41.05,40.85,40.85,3000.0,41.05,41.05,40.85,40.85,3000.0
2015-02-18 14:30:00,40.86,41.31,40.83,41.14,3300.0,40.86,41.31,40.83,41.14,3300.0
2015-02-18 14:35:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2015-02-18 14:40:00,41.12,41.12,41.0,41.0,700.0,41.12,41.12,41.0,41.0,700.0
2015-02-18 14:45:00,41.09,41.1,41.05,41.06,1400.0,41.09,41.1,41.05,41.06,1400.0
2015-02-18 14:50:00,41.11,41.11,40.99,41.08,1500.0,41.11,41.11,40.99,41.08,1500.0
2015-02-18 14:55:00,41.1,41.1,41.01,41.1,500.0,41.1,41.1,41.01,41.1,500.0
2015-02-18 15:00:00,41.1,41.13,41.0,41.05,600.0,41.1,41.13,41.0,41.05,600.0
2015-02-18 15:05:00,41.0,41.1,41.0,41.1,1800.0,41.0,41.1,41.0,41.1,1800.0
2015-02-18 15:10:00,41.1,41.2,41.1,41.1,1400.0,41.1,41.2,41.1,41.1,1400.0
2015-02-18 15:15:00,41.05,41.05,40.93,41.0,1200.0,41.05,41.05,40.93,41.0,1200.0
2015-02-18 15:20:00,41.0,41.06,40.99,41.0,2900.0,41.0,41.06,40.99,41.0,2900.0
2015-02-18 15:25:00,41.03,41.15,41.0,41.0,800.0,41.03,41.15,41.0,41.0,800.0
2015-02-18 15:30:00,41.0,41.0,40.81,40.9,500.0,41.0,41.0,40.81,40.9,500.0
2015-02-18 15:35:00,40.93,41.0,40.87,40.9,3000.0,40.93,41.0,40.87,40.9,3000.0
2015-02-18 15:40:00,40.87,40.88,40.79,40.8,1200.0,40.87,40.88,40.79,40.8,1200.0
2015-02-18 15:45:00,40.8,40.8,40.68,40.7,1900.0,40.8,40.8,40.68,40.7,1900.0
2015-02-18 15:50:00,40.66,40.89,40.66,40.89,3400.0,40.66,40.89,40.66,40.89,3400.0
2015-02-18 15:55:00,40.89,41.08,40.83,41.0,4900.0,40.89,41.08,40.83,41.0,4900.0
2015-02-19 09:30:00,41.01,41.01,41.0,41.0,500.0,41.01,41.01,41.0,41.0,500.0
2015-02-19 09:35:00,41.19,41.19,41.19,41.19,100.0,41.19,41.19,41.19,41.19,100.0
2015-02-19 09:40:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2015-02-19 09:45:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2015-02-19 09:50:00,41.0,41.0,40.89,40.89,500.0,41.0,41.0,40.89,40.89,500.0
2015-02-19 09:55:00,41.2,41.21,41.2,41.2,100.0,41.2,41.21,41.2,41.2,100.0
2015-02-19 10:00:00,41.04,41.04,41.04,41.04,100.0,41.04,41.04,41.04,41.04,100.0
2015-02-19 10:05:00,41.59,41.59,41.12,41.13,400.0,41.59,41.59,41.12,41.13,400.0
2015-02-19 10:10:00,41.55,41.58,41.38,41.57,500.0,41.55,41.58,41.38,41.57,500.0
2015-02-19 10:15:00,41.49,41.53,41.47,41.47,800.0,41.49,41.53,41.47,41.47,800.0
2015-02-19 10:20:00,41.47,41.47,41.47,41.47,0.0,41.47,41.47,41.47,41.47,0.0
2015-02-19 10:25:00,41.46,41.46,41.46,41.46,200.0,41.46,41.46,41.46,41.46,200.0
2015-02-19 10:30:00,41.47,41.6,41.4,41.41,1200.0,41.47,41.6,41.4,41.41,1200.0
2015-02-19 10:35:00,41.38,41.5,41.38,41.45,300.0,41.38,41.5,41.38,41.45,300.0
2015-02-19 10:40:00,41.36,41.64,41.36,41.64,1600.0,41.36,41.64,41.36,41.64,1600.0
2015-02-19 10:45:00,41.57,41.74,41.52,41.69,3400.0,41.57,41.74,41.52,41.69,3400.0
2015-02-19 10:50:00,41.43,41.59,41.35,41.35,600.0,41.43,41.59,41.35,41.35,600.0
2015-02-19 10:55:00,41.43,41.69,41.43,41.62,3800.0,41.43,41.69,41.43,41.62,3800.0
2015-02-19 11:00:00,41.62,41.78,41.54,41.7,3700.0,41.62,41.78,41.54,41.7,3700.0
2015-02-19 11:05:00,41.7,42.21,41.6,42.21,3500.0,41.7,42.21,41.6,42.21,3500.0
2015-02-19 11:10:00,42.21,42.21,42.21,42.21,0.0,42.21,42.21,42.21,42.21,0.0
2015-02-19 11:15:00,42.1,42.17,41.85,41.92,1400.0,42.1,42.17,41.85,41.92,1400.0
2015-02-19 11:20:00,41.83,41.83,41.8,41.81,400.0,41.83,41.83,41.8,41.81,400.0
2015-02-19 11:25:00,41.93,41.93,41.82,41.83,500.0,41.93,41.93,41.82,41.83,500.0
2015-02-19 11:30:00,41.83,41.83,41.83,41.83,100.0,41.83,41.83,41.83,41.83,100.0
2015-02-19 11:35:00,41.83,42.01,41.83,41.88,1100.0,41.83,42.01,41.83,41.88,1100.0
2015-02-19 11:40:00,42.0,42.02,41.83,41.85,800.0,42.0,42.02,41.83,41.85,800.0
2015-02-19 11:45:00,41.85,41.97,41.85,41.95,400.0,41.85,41.97,41.85,41.95,400.0
2015-02-19 11:50:00,41.88,41.93,41.66,41.93,1100.0,41.88,41.93,41.66,41.93,1100.0
2015-02-19 11:55:00,41.76,41.99,41.73,41.9,2100.0,41.76,41.99,41.73,41.9,2100.0
2015-02-19 12:00:00,42.13,42.17,41.76,42.01,2300.0,42.13,42.17,41.76,42.01,2300.0
2015-02-19 12:05:00,41.98,42.2,41.78,41.96,1500.0,41.98,42.2,41.78,41.96,1500.0
2015-02-19 12:10:00,41.95,42.2,41.79,41.94,2100.0,41.95,42.2,41.79,41.94,2100.0
2015-02-19 12:15:00,42.0,42.0,41.78,41.88,1100.0,42.0,42.0,41.78,41.88,1100.0
2015-02-19 12:20:00,41.94,42.0,41.79,42.0,1600.0,41.94,42.0,41.79,42.0,1600.0
2015-02-19 12:25:00,41.93,41.98,41.84,41.88,1400.0,41.93,41.98,41.84,41.88,1400.0
2015-02-19 12:30:00,41.76,41.93,41.75,41.83,1600.0,41.76,41.93,41.75,41.83,1600.0
2015-02-19 12:35:00,41.71,41.71,41.36,41.45,3200.0,41.71,41.71,41.36,41.45,3200.0
2015-02-19 12:40:00,41.45,41.59,41.45,41.59,800.0,41.45,41.59,41.45,41.59,800.0
2015-02-19 12:45:00,41.59,41.59,41.59,41.59,0.0,41.59,41.59,41.59,41.59,0.0
2015-02-19 12:50:00,41.42,41.67,41.24,41.24,1000.0,41.42,41.67,41.24,41.24,1000.0
2015-02-19 12:55:00,41.38,41.38,41.3,41.3,200.0,41.38,41.38,41.3,41.3,200.0
2015-02-19 13:00:00,41.62,41.62,41.58,41.58,200.0,41.62,41.62,41.58,41.58,200.0
2015-02-19 13:05:00,41.39,41.52,41.39,41.51,700.0,41.39,41.52,41.39,41.51,700.0
2015-02-19 13:10:00,41.44,41.44,41.44,41.44,100.0,41.44,41.44,41.44,41.44,100.0
2015-02-19 13:15:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2015-02-19 13:20:00,41.51,41.69,41.49,41.67,800.0,41.51,41.69,41.49,41.67,800.0
2015-02-19 13:25:00,41.61,41.61,41.58,41.6,1600.0,41.61,41.61,41.58,41.6,1600.0
2015-02-19 13:30:00,41.55,41.55,41.54,41.54,300.0,41.55,41.55,41.54,41.54,300.0
2015-02-19 13:35:00,41.46,41.56,41.45,41.56,300.0,41.46,41.56,41.45,41.56,300.0
2015-02-19 13:40:00,41.55,41.71,41.45,41.7,1200.0,41.55,41.71,41.45,41.7,1200.0
2015-02-19 13:45:00,41.65,41.7,41.64,41.7,200.0,41.65,41.7,41.64,41.7,200.0
2015-02-19 13:50:00,41.7,41.7,41.7,41.7,0.0,41.7,41.7,41.7,41.7,0.0
2015-02-19 13:55:00,41.7,41.78,41.7,41.78,400.0,41.7,41.78,41.7,41.78,400.0
2015-02-19 14:00:00,41.72,41.76,41.68,41.76,1000.0,41.72,41.76,41.68,41.76,1000.0
2015-02-19 14:05:00,41.46,41.46,41.46,41.46,100.0,41.46,41.46,41.46,41.46,100.0
2015-02-19 14:10:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2015-02-19 14:15:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2015-02-19 14:20:00,41.5,41.61,41.5,41.58,1400.0,41.5,41.61,41.5,41.58,1400.0
2015-02-19 14:25:00,41.55,41.62,41.5,41.5,3500.0,41.55,41.62,41.5,41.5,3500.0
2015-02-19 14:30:00,41.55,41.61,41.55,41.61,800.0,41.55,41.61,41.55,41.61,800.0
2015-02-19 14:35:00,41.51,41.57,41.42,41.5,1100.0,41.51,41.57,41.42,41.5,1100.0
2015-02-19 14:40:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-19 14:45:00,41.41,41.41,41.41,41.41,100.0,41.41,41.41,41.41,41.41,100.0
2015-02-19 14:50:00,41.44,41.51,41.43,41.48,1000.0,41.44,41.51,41.43,41.48,1000.0
2015-02-19 14:55:00,41.5,41.57,41.49,41.57,300.0,41.5,41.57,41.49,41.57,300.0
2015-02-19 15:00:00,41.58,41.58,41.49,41.54,700.0,41.58,41.58,41.49,41.54,700.0
2015-02-19 15:05:00,41.57,41.62,41.56,41.62,700.0,41.57,41.62,41.56,41.62,700.0
2015-02-19 15:10:00,41.62,41.62,41.62,41.62,100.0,41.62,41.62,41.62,41.62,100.0
2015-02-19 15:15:00,41.57,41.58,41.46,41.53,1300.0,41.57,41.58,41.46,41.53,1300.0
2015-02-19 15:20:00,41.55,41.57,41.42,41.56,1400.0,41.55,41.57,41.42,41.56,1400.0
2015-02-19 15:25:00,41.41,41.49,41.31,41.31,700.0,41.41,41.49,41.31,41.31,700.0
2015-02-19 15:30:00,41.39,41.44,41.21,41.44,6200.0,41.39,41.44,41.21,41.44,6200.0
2015-02-19 15:35:00,41.3,41.3,41.25,41.26,1600.0,41.3,41.3,41.25,41.26,1600.0
2015-02-19 15:40:00,41.28,41.29,41.04,41.25,6600.0,41.28,41.29,41.04,41.25,6600.0
2015-02-19 15:45:00,41.12,41.2,41.0,41.09,3300.0,41.12,41.2,41.0,41.09,3300.0
2015-02-19 15:50:00,41.11,41.22,41.02,41.1,3200.0,41.11,41.22,41.02,41.1,3200.0
2015-02-19 15:55:00,41.07,41.42,41.03,41.17,11400.0,41.07,41.42,41.03,41.17,11400.0
2015-02-20 09:30:00,41.17,41.17,40.87,40.87,11700.0,41.17,41.17,40.87,40.87,11700.0
2015-02-20 09:35:00,41.05,41.05,41.05,41.05,100.0,41.05,41.05,41.05,41.05,100.0
2015-02-20 09:40:00,40.85,41.02,40.72,40.72,500.0,40.85,41.02,40.72,40.72,500.0
2015-02-20 09:45:00,40.81,40.81,40.56,40.56,700.0,40.81,40.81,40.56,40.56,700.0
2015-02-20 09:50:00,40.54,40.75,40.41,40.75,1500.0,40.54,40.75,40.41,40.75,1500.0
2015-02-20 09:55:00,40.83,40.96,40.73,40.96,500.0,40.83,40.96,40.73,40.96,500.0
2015-02-20 10:00:00,40.73,40.98,40.73,40.98,300.0,40.73,40.98,40.73,40.98,300.0
2015-02-20 10:05:00,40.97,40.99,40.97,40.99,300.0,40.97,40.99,40.97,40.99,300.0
2015-02-20 10:10:00,41.0,41.0,40.86,40.86,300.0,41.0,41.0,40.86,40.86,300.0
2015-02-20 10:15:00,41.0,41.07,40.96,41.07,3000.0,41.0,41.07,40.96,41.07,3000.0
2015-02-20 10:20:00,41.21,41.21,41.2,41.21,100.0,41.21,41.21,41.2,41.21,100.0
2015-02-20 10:25:00,41.13,41.27,41.13,41.19,1100.0,41.13,41.27,41.13,41.19,1100.0
2015-02-20 10:30:00,41.19,41.25,41.19,41.25,400.0,41.19,41.25,41.19,41.25,400.0
2015-02-20 10:35:00,41.16,41.24,41.16,41.17,300.0,41.16,41.24,41.16,41.17,300.0
2015-02-20 10:40:00,41.32,41.55,41.32,41.55,800.0,41.32,41.55,41.32,41.55,800.0
2015-02-20 10:45:00,41.55,41.58,41.55,41.58,200.0,41.55,41.58,41.55,41.58,200.0
2015-02-20 10:50:00,41.63,41.69,41.59,41.69,600.0,41.63,41.69,41.59,41.69,600.0
2015-02-20 10:55:00,41.69,41.97,41.69,41.97,1200.0,41.69,41.97,41.69,41.97,1200.0
2015-02-20 11:00:00,41.84,42.37,41.84,42.36,3500.0,41.84,42.37,41.84,42.36,3500.0
2015-02-20 11:05:00,42.35,42.56,42.35,42.54,2800.0,42.35,42.56,42.35,42.54,2800.0
2015-02-20 11:10:00,42.48,42.6,42.42,42.48,1900.0,42.48,42.6,42.42,42.48,1900.0
2015-02-20 11:15:00,42.48,42.7,42.42,42.7,1900.0,42.48,42.7,42.42,42.7,1900.0
2015-02-20 11:20:00,42.63,42.72,42.62,42.67,800.0,42.63,42.72,42.62,42.67,800.0
2015-02-20 11:25:00,42.68,42.77,42.62,42.72,2000.0,42.68,42.77,42.62,42.72,2000.0
2015-02-20 11:30:00,42.78,42.78,42.66,42.71,600.0,42.78,42.78,42.66,42.71,600.0
2015-02-20 11:35:00,42.63,42.63,42.63,42.63,400.0,42.63,42.63,42.63,42.63,400.0
2015-02-20 11:40:00,42.63,42.72,42.63,42.63,500.0,42.63,42.72,42.63,42.63,500.0
2015-02-20 11:45:00,42.63,42.72,42.63,42.71,300.0,42.63,42.72,42.63,42.71,300.0
2015-02-20 11:50:00,42.71,42.71,42.71,42.71,100.0,42.71,42.71,42.71,42.71,100.0
2015-02-20 11:55:00,42.56,42.72,42.56,42.64,300.0,42.56,42.72,42.56,42.64,300.0
2015-02-20 12:00:00,42.73,42.76,42.72,42.76,400.0,42.73,42.76,42.72,42.76,400.0
2015-02-20 12:05:00,42.81,42.81,42.81,42.81,300.0,42.81,42.81,42.81,42.81,300.0
2015-02-20 12:10:00,42.81,42.81,42.81,42.81,0.0,42.81,42.81,42.81,42.81,0.0
2015-02-20 12:15:00,42.81,42.86,42.81,42.86,400.0,42.81,42.86,42.81,42.86,400.0
2015-02-20 12:20:00,42.9,43.11,42.89,43.11,800.0,42.9,43.11,42.89,43.11,800.0
2015-02-20 12:25:00,42.94,43.0,42.94,42.96,900.0,42.94,43.0,42.94,42.96,900.0
2015-02-20 12:30:00,42.97,42.97,42.95,42.95,300.0,42.97,42.97,42.95,42.95,300.0
2015-02-20 12:35:00,43.12,43.18,42.99,43.07,2200.0,43.12,43.18,42.99,43.07,2200.0
2015-02-20 12:40:00,43.19,43.19,43.19,43.19,100.0,43.19,43.19,43.19,43.19,100.0
2015-02-20 12:45:00,43.19,43.19,43.01,43.02,500.0,43.19,43.19,43.01,43.02,500.0
2015-02-20 12:50:00,43.19,43.19,43.03,43.03,200.0,43.19,43.19,43.03,43.03,200.0
2015-02-20 12:55:00,43.03,43.11,43.03,43.11,200.0,43.03,43.11,43.03,43.11,200.0
2015-02-20 13:00:00,43.07,43.19,43.07,43.12,300.0,43.07,43.19,43.07,43.12,300.0
2015-02-20 13:05:00,43.16,43.37,43.06,43.37,3200.0,43.16,43.37,43.06,43.37,3200.0
2015-02-20 13:10:00,43.52,43.54,43.34,43.49,2100.0,43.52,43.54,43.34,43.49,2100.0
2015-02-20 13:15:00,43.49,43.71,43.36,43.6,8200.0,43.49,43.71,43.36,43.6,8200.0
2015-02-20 13:20:00,43.61,43.65,43.5,43.64,6700.0,43.61,43.65,43.5,43.64,6700.0
2015-02-20 13:25:00,43.53,43.63,43.53,43.63,400.0,43.53,43.63,43.53,43.63,400.0
2015-02-20 13:30:00,43.53,43.74,43.53,43.74,900.0,43.53,43.74,43.53,43.74,900.0
2015-02-20 13:35:00,43.6,43.75,43.6,43.75,500.0,43.6,43.75,43.6,43.75,500.0
2015-02-20 13:40:00,43.64,43.76,43.64,43.76,400.0,43.64,43.76,43.64,43.76,400.0
2015-02-20 13:45:00,43.75,43.96,43.75,43.96,2700.0,43.75,43.96,43.75,43.96,2700.0
2015-02-20 13:50:00,43.96,43.96,43.75,43.95,2400.0,43.96,43.96,43.75,43.95,2400.0
2015-02-20 13:55:00,43.76,43.76,43.76,43.76,100.0,43.76,43.76,43.76,43.76,100.0
2015-02-20 14:00:00,43.77,43.95,43.64,43.68,1700.0,43.77,43.95,43.64,43.68,1700.0
2015-02-20 14:05:00,43.69,43.69,43.68,43.69,800.0,43.69,43.69,43.68,43.69,800.0
2015-02-20 14:10:00,43.77,43.77,43.69,43.69,600.0,43.77,43.77,43.69,43.69,600.0
2015-02-20 14:15:00,43.68,43.68,43.39,43.68,2200.0,43.68,43.68,43.39,43.68,2200.0
2015-02-20 14:20:00,43.69,43.69,43.68,43.68,300.0,43.69,43.69,43.68,43.68,300.0
2015-02-20 14:25:00,43.68,43.69,43.68,43.68,1400.0,43.68,43.69,43.68,43.68,1400.0
2015-02-20 14:30:00,43.68,43.8,43.68,43.77,1400.0,43.68,43.8,43.68,43.77,1400.0
2015-02-20 14:35:00,43.7,43.7,43.7,43.7,100.0,43.7,43.7,43.7,43.7,100.0
2015-02-20 14:40:00,43.79,43.79,43.78,43.79,100.0,43.79,43.79,43.78,43.79,100.0
2015-02-20 14:45:00,43.75,43.75,43.68,43.68,700.0,43.75,43.75,43.68,43.68,700.0
2015-02-20 14:50:00,43.68,43.77,43.68,43.77,300.0,43.68,43.77,43.68,43.77,300.0
2015-02-20 14:55:00,43.81,43.86,43.72,43.86,1000.0,43.81,43.86,43.72,43.86,1000.0
2015-02-20 15:00:00,43.81,43.9,43.79,43.83,700.0,43.81,43.9,43.79,43.83,700.0
2015-02-20 15:05:00,43.87,43.94,43.81,43.94,1400.0,43.87,43.94,43.81,43.94,1400.0
2015-02-20 15:10:00,43.95,44.34,43.95,44.01,2100.0,43.95,44.34,43.95,44.01,2100.0
2015-02-20 15:15:00,44.04,44.04,43.89,43.89,300.0,44.04,44.04,43.89,43.89,300.0
2015-02-20 15:20:00,43.98,43.98,43.78,43.78,600.0,43.98,43.98,43.78,43.78,600.0
2015-02-20 15:25:00,43.69,43.88,43.64,43.84,1100.0,43.69,43.88,43.64,43.84,1100.0
2015-02-20 15:30:00,43.69,43.84,43.69,43.84,900.0,43.69,43.84,43.69,43.84,900.0
2015-02-20 15:35:00,43.7,43.79,43.55,43.67,1100.0,43.7,43.79,43.55,43.67,1100.0
2015-02-20 15:40:00,43.58,43.59,43.28,43.35,2000.0,43.58,43.59,43.28,43.35,2000.0
2015-02-20 15:45:00,43.28,43.35,43.13,43.17,8200.0,43.28,43.35,43.13,43.17,8200.0
2015-02-20 15:50:00,43.17,43.29,43.15,43.16,3500.0,43.17,43.29,43.15,43.16,3500.0
2015-02-20 15:55:00,43.15,43.49,43.15,43.41,3300.0,43.15,43.49,43.15,43.41,3300.0
2015-02-23 09:30:00,43.98,43.98,43.42,43.42,2300.0,43.98,43.98,43.42,43.42,2300.0
2015-02-23 09:35:00,43.18,43.18,43.18,43.18,3100.0,43.18,43.18,43.18,43.18,3100.0
2015-02-23 09:40:00,43.41,43.41,43.41,43.41,100.0,43.41,43.41,43.41,43.41,100.0
2015-02-23 09:45:00,43.63,43.64,43.44,43.45,18100.0,43.63,43.64,43.44,43.45,18100.0
2015-02-23 09:50:00,43.44,43.46,43.37,43.38,900.0,43.44,43.46,43.37,43.38,900.0
2015-02-23 09:55:00,43.38,43.38,42.92,43.07,1400.0,43.38,43.38,42.92,43.07,1400.0
2015-02-23 10:00:00,42.66,42.66,42.55,42.57,400.0,42.66,42.66,42.55,42.57,400.0
2015-02-23 10:05:00,42.57,42.57,42.49,42.49,1500.0,42.57,42.57,42.49,42.49,1500.0
2015-02-23 10:10:00,42.55,42.55,42.38,42.38,300.0,42.55,42.55,42.38,42.38,300.0
2015-02-23 10:15:00,42.32,42.32,42.1,42.1,1100.0,42.32,42.32,42.1,42.1,1100.0
2015-02-23 10:20:00,42.0,42.53,42.0,42.53,2600.0,42.0,42.53,42.0,42.53,2600.0
2015-02-23 10:25:00,42.53,42.53,42.53,42.53,0.0,42.53,42.53,42.53,42.53,0.0
2015-02-23 10:30:00,42.19,42.58,42.19,42.22,2100.0,42.19,42.58,42.19,42.22,2100.0
2015-02-23 10:35:00,42.14,42.14,42.11,42.12,2100.0,42.14,42.14,42.11,42.12,2100.0
2015-02-23 10:40:00,41.9,42.05,41.78,41.79,1100.0,41.9,42.05,41.78,41.79,1100.0
2015-02-23 10:45:00,41.89,41.89,41.88,41.89,600.0,41.89,41.89,41.88,41.89,600.0
2015-02-23 10:50:00,41.87,41.87,41.86,41.87,100.0,41.87,41.87,41.86,41.87,100.0
2015-02-23 10:55:00,41.86,41.86,41.79,41.79,300.0,41.86,41.86,41.79,41.79,300.0
2015-02-23 11:00:00,41.8,41.81,41.77,41.81,500.0,41.8,41.81,41.77,41.81,500.0
2015-02-23 11:05:00,41.77,41.77,41.76,41.77,100.0,41.77,41.77,41.76,41.77,100.0
2015-02-23 11:10:00,41.74,41.84,41.74,41.84,700.0,41.74,41.84,41.74,41.84,700.0
2015-02-23 11:15:00,41.92,41.92,41.92,41.92,200.0,41.92,41.92,41.92,41.92,200.0
2015-02-23 11:20:00,41.91,41.91,41.91,41.91,100.0,41.91,41.91,41.91,41.91,100.0
2015-02-23 11:25:00,42.14,42.21,42.14,42.2,500.0,42.14,42.21,42.14,42.2,500.0
2015-02-23 11:30:00,42.2,42.2,42.2,42.2,0.0,42.2,42.2,42.2,42.2,0.0
2015-02-23 11:35:00,42.26,42.26,42.22,42.22,400.0,42.26,42.26,42.22,42.22,400.0
2015-02-23 11:40:00,42.12,42.12,42.12,42.12,100.0,42.12,42.12,42.12,42.12,100.0
2015-02-23 11:45:00,42.05,42.05,42.05,42.05,200.0,42.05,42.05,42.05,42.05,200.0
2015-02-23 11:50:00,42.05,42.05,42.05,42.05,0.0,42.05,42.05,42.05,42.05,0.0
2015-02-23 11:55:00,42.04,42.04,42.04,42.04,100.0,42.04,42.04,42.04,42.04,100.0
2015-02-23 12:00:00,42.04,42.21,42.04,42.21,200.0,42.04,42.21,42.04,42.21,200.0
2015-02-23 12:05:00,42.21,42.21,42.21,42.21,0.0,42.21,42.21,42.21,42.21,0.0
2015-02-23 12:10:00,42.15,42.16,41.97,42.16,1200.0,42.15,42.16,41.97,42.16,1200.0
2015-02-23 12:15:00,42.32,42.32,42.12,42.25,800.0,42.32,42.32,42.12,42.25,800.0
2015-02-23 12:20:00,42.2,42.28,42.0,42.19,1000.0,42.2,42.28,42.0,42.19,1000.0
2015-02-23 12:25:00,42.19,42.19,41.89,41.98,1600.0,42.19,42.19,41.89,41.98,1600.0
2015-02-23 12:30:00,42.05,42.05,41.98,41.98,500.0,42.05,42.05,41.98,41.98,500.0
2015-02-23 12:35:00,41.99,42.05,41.99,42.05,200.0,41.99,42.05,41.99,42.05,200.0
2015-02-23 12:40:00,42.0,42.37,42.0,42.37,2400.0,42.0,42.37,42.0,42.37,2400.0
2015-02-23 12:45:00,42.36,42.59,42.36,42.54,500.0,42.36,42.59,42.36,42.54,500.0
2015-02-23 12:50:00,42.54,42.54,42.54,42.54,0.0,42.54,42.54,42.54,42.54,0.0
2015-02-23 12:55:00,42.38,42.38,42.27,42.27,200.0,42.38,42.38,42.27,42.27,200.0
2015-02-23 13:00:00,42.3,42.45,42.27,42.45,300.0,42.3,42.45,42.27,42.45,300.0
2015-02-23 13:05:00,42.27,42.27,42.25,42.25,200.0,42.27,42.27,42.25,42.25,200.0
2015-02-23 13:10:00,42.25,42.25,42.09,42.12,600.0,42.25,42.25,42.09,42.12,600.0
2015-02-23 13:15:00,42.12,42.2,42.11,42.11,1900.0,42.12,42.2,42.11,42.11,1900.0
2015-02-23 13:20:00,42.18,42.39,42.18,42.39,300.0,42.18,42.39,42.18,42.39,300.0
2015-02-23 13:25:00,42.36,42.36,42.36,42.36,100.0,42.36,42.36,42.36,42.36,100.0
2015-02-23 13:30:00,42.3,42.3,42.13,42.3,2500.0,42.3,42.3,42.13,42.3,2500.0
2015-02-23 13:35:00,42.25,42.25,41.99,42.15,3000.0,42.25,42.25,41.99,42.15,3000.0
2015-02-23 13:40:00,42.09,42.09,42.07,42.08,200.0,42.09,42.09,42.07,42.08,200.0
2015-02-23 13:45:00,42.01,42.05,42.01,42.05,300.0,42.01,42.05,42.01,42.05,300.0
2015-02-23 13:50:00,41.98,42.04,41.98,42.0,500.0,41.98,42.04,41.98,42.0,500.0
2015-02-23 13:55:00,42.02,42.03,42.02,42.02,100.0,42.02,42.03,42.02,42.02,100.0
2015-02-23 14:00:00,42.05,42.05,42.04,42.05,100.0,42.05,42.05,42.04,42.05,100.0
2015-02-23 14:05:00,42.11,42.11,42.11,42.11,300.0,42.11,42.11,42.11,42.11,300.0
2015-02-23 14:10:00,42.08,42.11,42.04,42.04,500.0,42.08,42.11,42.04,42.04,500.0
2015-02-23 14:15:00,42.11,42.52,42.11,42.52,700.0,42.11,42.52,42.11,42.52,700.0
2015-02-23 14:20:00,42.49,42.49,42.49,42.49,100.0,42.49,42.49,42.49,42.49,100.0
2015-02-23 14:25:00,42.25,42.26,42.09,42.1,1100.0,42.25,42.26,42.09,42.1,1100.0
2015-02-23 14:30:00,42.14,42.23,42.14,42.23,700.0,42.14,42.23,42.14,42.23,700.0
2015-02-23 14:35:00,42.3,42.3,42.3,42.3,200.0,42.3,42.3,42.3,42.3,200.0
2015-02-23 14:40:00,42.25,42.25,42.25,42.25,100.0,42.25,42.25,42.25,42.25,100.0
2015-02-23 14:45:00,42.38,42.38,42.02,42.02,300.0,42.38,42.38,42.02,42.02,300.0
2015-02-23 14:50:00,42.04,42.2,42.04,42.04,1500.0,42.04,42.2,42.04,42.04,1500.0
2015-02-23 14:55:00,42.22,42.25,42.21,42.25,300.0,42.22,42.25,42.21,42.25,300.0
2015-02-23 15:00:00,42.15,42.24,42.15,42.24,400.0,42.15,42.24,42.15,42.24,400.0
2015-02-23 15:05:00,42.24,42.24,42.24,42.24,0.0,42.24,42.24,42.24,42.24,0.0
2015-02-23 15:10:00,42.34,42.4,42.2,42.25,700.0,42.34,42.4,42.2,42.25,700.0
2015-02-23 15:15:00,42.25,42.25,42.19,42.2,500.0,42.25,42.25,42.19,42.2,500.0
2015-02-23 15:20:00,42.28,42.28,42.12,42.21,2400.0,42.28,42.28,42.12,42.21,2400.0
2015-02-23 15:25:00,42.34,42.34,42.26,42.34,800.0,42.34,42.34,42.26,42.34,800.0
2015-02-23 15:30:00,42.32,42.32,42.29,42.3,300.0,42.32,42.32,42.29,42.3,300.0
2015-02-23 15:35:00,42.25,42.3,42.16,42.16,1300.0,42.25,42.3,42.16,42.16,1300.0
2015-02-23 15:40:00,42.22,42.39,42.16,42.27,1400.0,42.22,42.39,42.16,42.27,1400.0
2015-02-23 15:45:00,42.33,42.33,42.2,42.24,1200.0,42.33,42.33,42.2,42.24,1200.0
2015-02-23 15:50:00,42.12,42.29,42.11,42.29,900.0,42.12,42.29,42.11,42.29,900.0
2015-02-23 15:55:00,42.34,42.41,42.18,42.31,3800.0,42.34,42.41,42.18,42.31,3800.0
2015-02-24 09:30:00,42.35,42.35,42.35,42.35,900.0,42.35,42.35,42.35,42.35,900.0
2015-02-24 09:35:00,42.35,42.35,42.35,42.35,0.0,42.35,42.35,42.35,42.35,0.0
2015-02-24 09:40:00,42.72,42.72,42.71,42.72,100.0,42.72,42.72,42.71,42.72,100.0
2015-02-24 09:45:00,42.6,42.6,42.36,42.36,5600.0,42.6,42.6,42.36,42.36,5600.0
2015-02-24 09:50:00,42.36,42.36,42.04,42.04,1300.0,42.36,42.36,42.04,42.04,1300.0
2015-02-24 09:55:00,42.04,42.04,41.86,41.86,400.0,42.04,42.04,41.86,41.86,400.0
2015-02-24 10:00:00,41.69,41.77,41.19,41.19,3600.0,41.69,41.77,41.19,41.19,3600.0
2015-02-24 10:05:00,41.45,41.55,41.2,41.55,2300.0,41.45,41.55,41.2,41.55,2300.0
2015-02-24 10:10:00,41.7,41.97,41.7,41.8,6200.0,41.7,41.97,41.7,41.8,6200.0
2015-02-24 10:15:00,41.7,41.79,41.69,41.79,2900.0,41.7,41.79,41.69,41.79,2900.0
2015-02-24 10:20:00,41.63,41.7,41.4,41.4,900.0,41.63,41.7,41.4,41.4,900.0
2015-02-24 10:25:00,41.42,41.46,41.15,41.15,1200.0,41.42,41.46,41.15,41.15,1200.0
2015-02-24 10:30:00,41.2,41.2,41.17,41.18,300.0,41.2,41.2,41.17,41.18,300.0
2015-02-24 10:35:00,41.22,41.26,41.05,41.06,1300.0,41.22,41.26,41.05,41.06,1300.0
2015-02-24 10:40:00,41.18,41.18,40.7,41.02,3100.0,41.18,41.18,40.7,41.02,3100.0
2015-02-24 10:45:00,41.12,41.23,40.91,41.0,7100.0,41.12,41.23,40.91,41.0,7100.0
2015-02-24 10:50:00,41.0,41.09,40.99,41.01,1300.0,41.0,41.09,40.99,41.01,1300.0
2015-02-24 10:55:00,41.0,41.24,40.98,41.24,900.0,41.0,41.24,40.98,41.24,900.0
2015-02-24 11:00:00,41.24,41.32,41.2,41.2,800.0,41.24,41.32,41.2,41.2,800.0
2015-02-24 11:05:00,41.15,41.25,41.15,41.21,1800.0,41.15,41.25,41.15,41.21,1800.0
2015-02-24 11:10:00,41.29,41.5,41.21,41.35,1900.0,41.29,41.5,41.21,41.35,1900.0
2015-02-24 11:15:00,41.26,41.44,41.24,41.32,2100.0,41.26,41.44,41.24,41.32,2100.0
2015-02-24 11:20:00,41.36,41.36,41.29,41.33,1200.0,41.36,41.36,41.29,41.33,1200.0
2015-02-24 11:25:00,41.31,41.4,41.25,41.27,1400.0,41.31,41.4,41.25,41.27,1400.0
2015-02-24 11:30:00,41.15,41.15,41.15,41.15,300.0,41.15,41.15,41.15,41.15,300.0
2015-02-24 11:35:00,41.15,41.24,41.15,41.18,1000.0,41.15,41.24,41.15,41.18,1000.0
2015-02-24 11:40:00,41.26,41.27,41.15,41.15,1400.0,41.26,41.27,41.15,41.15,1400.0
2015-02-24 11:45:00,41.15,41.15,41.15,41.15,800.0,41.15,41.15,41.15,41.15,800.0
2015-02-24 11:50:00,41.15,41.16,41.15,41.16,1300.0,41.15,41.16,41.15,41.16,1300.0
2015-02-24 11:55:00,41.16,41.18,41.15,41.18,800.0,41.16,41.18,41.15,41.18,800.0
2015-02-24 12:00:00,41.15,41.17,41.15,41.15,1600.0,41.15,41.17,41.15,41.15,1600.0
2015-02-24 12:05:00,41.15,41.16,41.15,41.15,900.0,41.15,41.16,41.15,41.15,900.0
2015-02-24 12:10:00,41.15,41.15,41.15,41.15,200.0,41.15,41.15,41.15,41.15,200.0
2015-02-24 12:15:00,41.15,41.15,41.15,41.15,100.0,41.15,41.15,41.15,41.15,100.0
2015-02-24 12:20:00,41.15,41.18,41.15,41.18,1500.0,41.15,41.18,41.15,41.18,1500.0
2015-02-24 12:25:00,41.16,41.16,41.16,41.16,100.0,41.16,41.16,41.16,41.16,100.0
2015-02-24 12:30:00,41.16,41.16,41.15,41.16,1200.0,41.16,41.16,41.15,41.16,1200.0
2015-02-24 12:35:00,41.18,41.18,41.16,41.16,200.0,41.18,41.18,41.16,41.16,200.0
2015-02-24 12:40:00,41.17,41.17,41.17,41.17,200.0,41.17,41.17,41.17,41.17,200.0
2015-02-24 12:45:00,41.16,41.17,41.16,41.16,500.0,41.16,41.17,41.16,41.16,500.0
2015-02-24 12:50:00,41.15,41.15,41.1,41.11,700.0,41.15,41.15,41.1,41.11,700.0
2015-02-24 12:55:00,41.09,41.16,41.02,41.16,1000.0,41.09,41.16,41.02,41.16,1000.0
2015-02-24 13:00:00,41.16,41.16,41.16,41.16,0.0,41.16,41.16,41.16,41.16,0.0
2015-02-24 13:05:00,41.12,41.21,41.11,41.15,3400.0,41.12,41.21,41.11,41.15,3400.0
2015-02-24 13:10:00,40.99,41.22,40.99,41.07,2000.0,40.99,41.22,40.99,41.07,2000.0
2015-02-24 13:15:00,41.0,41.27,41.0,41.08,2200.0,41.0,41.27,41.0,41.08,2200.0
2015-02-24 13:20:00,40.9,41.16,40.78,41.16,600.0,40.9,41.16,40.78,41.16,600.0
2015-02-24 13:25:00,41.03,41.1,40.7,40.7,800.0,41.03,41.1,40.7,40.7,800.0
2015-02-24 13:30:00,40.69,41.17,40.69,41.14,4100.0,40.69,41.17,40.69,41.14,4100.0
2015-02-24 13:35:00,41.14,41.23,40.89,40.89,3200.0,41.14,41.23,40.89,40.89,3200.0
2015-02-24 13:40:00,41.16,41.16,40.87,41.1,5200.0,41.16,41.16,40.87,41.1,5200.0
2015-02-24 13:45:00,41.06,41.19,40.95,40.96,4000.0,41.06,41.19,40.95,40.96,4000.0
2015-02-24 13:50:00,40.84,41.23,40.84,41.06,2900.0,40.84,41.23,40.84,41.06,2900.0
2015-02-24 13:55:00,41.01,41.1,40.94,40.94,2100.0,41.01,41.1,40.94,40.94,2100.0
2015-02-24 14:00:00,40.95,40.95,40.71,40.71,300.0,40.95,40.95,40.71,40.71,300.0
2015-02-24 14:05:00,40.79,40.79,40.69,40.69,400.0,40.79,40.79,40.69,40.69,400.0
2015-02-24 14:10:00,40.86,40.87,40.67,40.67,900.0,40.86,40.87,40.67,40.67,900.0
2015-02-24 14:15:00,40.77,40.77,40.7,40.71,300.0,40.77,40.77,40.7,40.71,300.0
2015-02-24 14:20:00,40.8,40.83,40.57,40.57,1000.0,40.8,40.83,40.57,40.57,1000.0
2015-02-24 14:25:00,40.69,40.79,40.69,40.74,800.0,40.69,40.79,40.69,40.74,800.0
2015-02-24 14:30:00,40.79,40.94,40.69,40.87,6300.0,40.79,40.94,40.69,40.87,6300.0
2015-02-24 14:35:00,40.87,41.23,40.85,41.22,7400.0,40.87,41.23,40.85,41.22,7400.0
2015-02-24 14:40:00,41.51,41.55,41.46,41.5,2800.0,41.51,41.55,41.46,41.5,2800.0
2015-02-24 14:45:00,41.54,41.74,41.49,41.62,3500.0,41.54,41.74,41.49,41.62,3500.0
2015-02-24 14:50:00,41.73,41.78,41.68,41.77,1100.0,41.73,41.78,41.68,41.77,1100.0
2015-02-24 14:55:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2015-02-24 15:00:00,41.61,41.61,41.6,41.6,200.0,41.61,41.61,41.6,41.6,200.0
2015-02-24 15:05:00,41.54,41.54,41.08,41.08,900.0,41.54,41.54,41.08,41.08,900.0
2015-02-24 15:10:00,41.14,41.24,40.87,41.24,4500.0,41.14,41.24,40.87,41.24,4500.0
2015-02-24 15:15:00,41.15,41.16,41.1,41.11,500.0,41.15,41.16,41.1,41.11,500.0
2015-02-24 15:20:00,41.1,41.14,41.1,41.1,2000.0,41.1,41.14,41.1,41.1,2000.0
2015-02-24 15:25:00,41.13,41.35,41.09,41.09,2200.0,41.13,41.35,41.09,41.09,2200.0
2015-02-24 15:30:00,41.1,41.29,40.99,41.15,3900.0,41.1,41.29,40.99,41.15,3900.0
2015-02-24 15:35:00,41.14,41.26,40.93,41.14,3500.0,41.14,41.26,40.93,41.14,3500.0
2015-02-24 15:40:00,41.14,41.22,41.04,41.11,5500.0,41.14,41.22,41.04,41.11,5500.0
2015-02-24 15:45:00,41.05,41.2,41.02,41.13,9400.0,41.05,41.2,41.02,41.13,9400.0
2015-02-24 15:50:00,41.04,41.22,40.8,40.94,12100.0,41.04,41.22,40.8,40.94,12100.0
2015-02-24 15:55:00,40.87,41.15,40.71,40.72,9900.0,40.87,41.15,40.71,40.72,9900.0
2015-02-25 09:30:00,40.83,40.83,40.83,40.83,200.0,40.83,40.83,40.83,40.83,200.0
2015-02-25 09:35:00,40.83,40.83,40.83,40.83,0.0,40.83,40.83,40.83,40.83,0.0
2015-02-25 09:40:00,40.61,40.61,40.61,40.61,200.0,40.61,40.61,40.61,40.61,200.0
2015-02-25 09:45:00,41.08,41.25,40.55,41.1,8300.0,41.08,41.25,40.55,41.1,8300.0
2015-02-25 09:50:00,40.75,41.08,40.73,40.85,11300.0,40.75,41.08,40.73,40.85,11300.0
2015-02-25 09:55:00,40.79,40.8,40.79,40.79,100.0,40.79,40.8,40.79,40.79,100.0
2015-02-25 10:00:00,40.74,40.77,40.74,40.75,300.0,40.74,40.77,40.74,40.75,300.0
2015-02-25 10:05:00,40.74,40.75,40.47,40.47,600.0,40.74,40.75,40.47,40.47,600.0
2015-02-25 10:10:00,40.38,40.38,40.38,40.38,100.0,40.38,40.38,40.38,40.38,100.0
2015-02-25 10:15:00,40.38,40.38,40.38,40.38,100.0,40.38,40.38,40.38,40.38,100.0
2015-02-25 10:20:00,40.38,40.53,40.38,40.39,600.0,40.38,40.53,40.38,40.39,600.0
2015-02-25 10:25:00,40.43,40.43,40.36,40.36,1100.0,40.43,40.43,40.36,40.36,1100.0
2015-02-25 10:30:00,40.4,40.48,40.39,40.41,1100.0,40.4,40.48,40.39,40.41,1100.0
2015-02-25 10:35:00,40.56,40.56,40.37,40.37,200.0,40.56,40.56,40.37,40.37,200.0
2015-02-25 10:40:00,40.37,40.37,40.36,40.36,400.0,40.37,40.37,40.36,40.36,400.0
2015-02-25 10:45:00,40.44,40.51,40.35,40.41,700.0,40.44,40.51,40.35,40.41,700.0
2015-02-25 10:50:00,40.35,40.52,40.35,40.52,300.0,40.35,40.52,40.35,40.52,300.0
2015-02-25 10:55:00,40.5,40.52,40.35,40.52,600.0,40.5,40.52,40.35,40.52,600.0
2015-02-25 11:00:00,40.35,40.35,40.34,40.34,300.0,40.35,40.35,40.34,40.34,300.0
2015-02-25 11:05:00,40.43,40.43,40.43,40.43,200.0,40.43,40.43,40.43,40.43,200.0
2015-02-25 11:10:00,40.33,40.41,40.27,40.41,1700.0,40.33,40.41,40.27,40.41,1700.0
2015-02-25 11:15:00,40.44,40.44,40.44,40.44,100.0,40.44,40.44,40.44,40.44,100.0
2015-02-25 11:20:00,40.48,40.57,40.41,40.5,2700.0,40.48,40.57,40.41,40.5,2700.0
2015-02-25 11:25:00,40.42,40.58,40.42,40.58,1600.0,40.42,40.58,40.42,40.58,1600.0
2015-02-25 11:30:00,40.58,40.58,40.58,40.58,0.0,40.58,40.58,40.58,40.58,0.0
2015-02-25 11:35:00,40.64,40.92,40.6,40.79,1100.0,40.64,40.92,40.6,40.79,1100.0
2015-02-25 11:40:00,41.01,41.1,41.01,41.1,300.0,41.01,41.1,41.01,41.1,300.0
2015-02-25 11:45:00,40.99,40.99,40.96,40.96,300.0,40.99,40.99,40.96,40.96,300.0
2015-02-25 11:50:00,40.98,41.06,40.94,41.06,1200.0,40.98,41.06,40.94,41.06,1200.0
2015-02-25 11:55:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2015-02-25 12:00:00,41.02,41.02,40.84,40.91,1300.0,41.02,41.02,40.84,40.91,1300.0
2015-02-25 12:05:00,40.88,40.96,40.84,40.95,700.0,40.88,40.96,40.84,40.95,700.0
2015-02-25 12:10:00,40.97,40.97,40.75,40.84,600.0,40.97,40.97,40.75,40.84,600.0
2015-02-25 12:15:00,40.88,41.12,40.87,41.03,1800.0,40.88,41.12,40.87,41.03,1800.0
2015-02-25 12:20:00,41.03,41.1,40.92,41.0,500.0,41.03,41.1,40.92,41.0,500.0
2015-02-25 12:25:00,41.12,41.17,40.93,41.05,3200.0,41.12,41.17,40.93,41.05,3200.0
2015-02-25 12:30:00,41.17,41.31,40.95,41.12,4900.0,41.17,41.31,40.95,41.12,4900.0
2015-02-25 12:35:00,41.15,41.27,41.15,41.17,4000.0,41.15,41.27,41.15,41.17,4000.0
2015-02-25 12:40:00,41.2,41.43,41.1,41.28,1400.0,41.2,41.43,41.1,41.28,1400.0
2015-02-25 12:45:00,41.3,41.31,41.25,41.31,1000.0,41.3,41.31,41.25,41.31,1000.0
2015-02-25 12:50:00,41.47,41.47,41.47,41.47,200.0,41.47,41.47,41.47,41.47,200.0
2015-02-25 12:55:00,41.11,41.38,41.11,41.38,300.0,41.11,41.38,41.11,41.38,300.0
2015-02-25 13:00:00,41.38,41.38,41.17,41.31,400.0,41.38,41.38,41.17,41.31,400.0
2015-02-25 13:05:00,41.34,41.36,41.16,41.34,500.0,41.34,41.36,41.16,41.34,500.0
2015-02-25 13:10:00,41.38,41.5,41.38,41.5,300.0,41.38,41.5,41.38,41.5,300.0
2015-02-25 13:15:00,41.26,41.45,41.16,41.33,800.0,41.26,41.45,41.16,41.33,800.0
2015-02-25 13:20:00,41.31,41.33,41.24,41.33,500.0,41.31,41.33,41.24,41.33,500.0
2015-02-25 13:25:00,41.23,41.4,41.23,41.39,300.0,41.23,41.4,41.23,41.39,300.0
2015-02-25 13:30:00,41.36,41.36,41.36,41.36,600.0,41.36,41.36,41.36,41.36,600.0
2015-02-25 13:35:00,41.23,41.23,41.23,41.23,100.0,41.23,41.23,41.23,41.23,100.0
2015-02-25 13:40:00,41.39,41.39,41.21,41.3,600.0,41.39,41.39,41.21,41.3,600.0
2015-02-25 13:45:00,41.4,41.41,41.4,41.41,300.0,41.4,41.41,41.4,41.41,300.0
2015-02-25 13:50:00,41.25,41.43,41.23,41.43,500.0,41.25,41.43,41.23,41.43,500.0
2015-02-25 13:55:00,41.32,41.48,41.32,41.48,300.0,41.32,41.48,41.32,41.48,300.0
2015-02-25 14:00:00,41.32,41.55,41.32,41.55,900.0,41.32,41.55,41.32,41.55,900.0
2015-02-25 14:05:00,41.56,41.57,41.34,41.34,400.0,41.56,41.57,41.34,41.34,400.0
2015-02-25 14:10:00,41.53,41.53,41.53,41.53,200.0,41.53,41.53,41.53,41.53,200.0
2015-02-25 14:15:00,41.26,41.47,41.22,41.22,900.0,41.26,41.47,41.22,41.22,900.0
2015-02-25 14:20:00,41.23,41.34,41.23,41.34,200.0,41.23,41.34,41.23,41.34,200.0
2015-02-25 14:25:00,41.3,41.34,41.22,41.22,300.0,41.3,41.34,41.22,41.22,300.0
2015-02-25 14:30:00,41.22,41.22,41.22,41.22,0.0,41.22,41.22,41.22,41.22,0.0
2015-02-25 14:35:00,41.22,41.33,41.15,41.15,2500.0,41.22,41.33,41.15,41.15,2500.0
2015-02-25 14:40:00,40.96,41.0,40.96,41.0,400.0,40.96,41.0,40.96,41.0,400.0
2015-02-25 14:45:00,41.08,41.13,40.96,41.12,400.0,41.08,41.13,40.96,41.12,400.0
2015-02-25 14:50:00,41.0,41.0,41.0,41.0,200.0,41.0,41.0,41.0,41.0,200.0
2015-02-25 14:55:00,41.0,41.13,40.96,41.13,1000.0,41.0,41.13,40.96,41.13,1000.0
2015-02-25 15:00:00,41.0,41.08,41.0,41.08,200.0,41.0,41.08,41.0,41.08,200.0
2015-02-25 15:05:00,41.0,41.22,41.0,41.22,500.0,41.0,41.22,41.0,41.22,500.0
2015-02-25 15:10:00,41.13,41.21,41.13,41.21,200.0,41.13,41.21,41.13,41.21,200.0
2015-02-25 15:15:00,41.23,41.23,41.08,41.08,400.0,41.23,41.23,41.08,41.08,400.0
2015-02-25 15:20:00,41.31,41.31,41.31,41.31,100.0,41.31,41.31,41.31,41.31,100.0
2015-02-25 15:25:00,41.09,41.09,41.09,41.09,100.0,41.09,41.09,41.09,41.09,100.0
2015-02-25 15:30:00,41.12,41.12,41.12,41.12,100.0,41.12,41.12,41.12,41.12,100.0
2015-02-25 15:35:00,41.05,41.26,41.05,41.26,300.0,41.05,41.26,41.05,41.26,300.0
2015-02-25 15:40:00,41.07,41.07,41.02,41.02,400.0,41.07,41.07,41.02,41.02,400.0
2015-02-25 15:45:00,41.16,41.36,41.06,41.29,2500.0,41.16,41.36,41.06,41.29,2500.0
2015-02-25 15:50:00,41.34,41.44,41.32,41.36,1600.0,41.34,41.44,41.32,41.36,1600.0
2015-02-25 15:55:00,41.48,41.68,41.36,41.46,4500.0,41.48,41.68,41.36,41.46,4500.0
2015-02-26 09:30:00,41.61,41.61,41.21,41.33,2900.0,41.61,41.61,41.21,41.33,2900.0
2015-02-26 09:35:00,41.25,41.62,41.25,41.62,2800.0,41.25,41.62,41.25,41.62,2800.0
2015-02-26 09:40:00,41.62,41.62,41.62,41.62,0.0,41.62,41.62,41.62,41.62,0.0
2015-02-26 09:45:00,41.64,41.66,41.39,41.39,1400.0,41.64,41.66,41.39,41.39,1400.0
2015-02-26 09:50:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2015-02-26 09:55:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 10:00:00,41.28,41.5,41.28,41.5,200.0,41.28,41.5,41.28,41.5,200.0
2015-02-26 10:05:00,41.47,41.65,41.47,41.65,500.0,41.47,41.65,41.47,41.65,500.0
2015-02-26 10:10:00,41.65,41.65,41.65,41.65,100.0,41.65,41.65,41.65,41.65,100.0
2015-02-26 10:15:00,41.45,41.65,41.43,41.53,1800.0,41.45,41.65,41.43,41.53,1800.0
2015-02-26 10:20:00,41.57,41.83,41.56,41.83,3200.0,41.57,41.83,41.56,41.83,3200.0
2015-02-26 10:25:00,41.76,41.76,41.45,41.65,1700.0,41.76,41.76,41.45,41.65,1700.0
2015-02-26 10:30:00,41.7,41.7,41.51,41.65,1600.0,41.7,41.7,41.51,41.65,1600.0
2015-02-26 10:35:00,41.73,41.82,41.64,41.67,1600.0,41.73,41.82,41.64,41.67,1600.0
2015-02-26 10:40:00,41.68,41.78,41.67,41.78,400.0,41.68,41.78,41.67,41.78,400.0
2015-02-26 10:45:00,41.59,41.59,41.5,41.5,200.0,41.59,41.59,41.5,41.5,200.0
2015-02-26 10:50:00,41.57,41.57,41.5,41.5,500.0,41.57,41.57,41.5,41.5,500.0
2015-02-26 10:55:00,41.49,41.81,41.49,41.81,1800.0,41.49,41.81,41.49,41.81,1800.0
2015-02-26 11:00:00,41.7,42.0,41.63,41.69,2400.0,41.7,42.0,41.63,41.69,2400.0
2015-02-26 11:05:00,41.8,41.83,41.72,41.83,1000.0,41.8,41.83,41.72,41.83,1000.0
2015-02-26 11:10:00,41.73,41.73,41.73,41.73,100.0,41.73,41.73,41.73,41.73,100.0
2015-02-26 11:15:00,41.67,41.68,41.67,41.68,200.0,41.67,41.68,41.67,41.68,200.0
2015-02-26 11:20:00,41.63,41.69,41.63,41.64,300.0,41.63,41.69,41.63,41.64,300.0
2015-02-26 11:25:00,41.53,41.58,41.43,41.58,400.0,41.53,41.58,41.43,41.58,400.0
2015-02-26 11:30:00,41.5,41.81,41.47,41.49,1100.0,41.5,41.81,41.47,41.49,1100.0
2015-02-26 11:35:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2015-02-26 11:40:00,41.52,41.52,41.52,41.52,100.0,41.52,41.52,41.52,41.52,100.0
2015-02-26 11:45:00,41.5,41.84,41.45,41.79,1000.0,41.5,41.84,41.45,41.79,1000.0
2015-02-26 11:50:00,41.65,41.78,41.62,41.62,1500.0,41.65,41.78,41.62,41.62,1500.0
2015-02-26 11:55:00,41.6,41.64,41.49,41.5,600.0,41.6,41.64,41.49,41.5,600.0
2015-02-26 12:00:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 12:05:00,41.5,41.61,41.47,41.61,300.0,41.5,41.61,41.47,41.61,300.0
2015-02-26 12:10:00,41.63,41.63,41.63,41.63,100.0,41.63,41.63,41.63,41.63,100.0
2015-02-26 12:15:00,41.5,41.5,41.5,41.5,200.0,41.5,41.5,41.5,41.5,200.0
2015-02-26 12:20:00,41.5,41.5,41.49,41.49,200.0,41.5,41.5,41.49,41.49,200.0
2015-02-26 12:25:00,41.48,41.53,41.48,41.53,300.0,41.48,41.53,41.48,41.53,300.0
2015-02-26 12:30:00,41.49,41.49,41.49,41.49,100.0,41.49,41.49,41.49,41.49,100.0
2015-02-26 12:35:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2015-02-26 12:40:00,41.5,41.5,41.42,41.49,900.0,41.5,41.5,41.42,41.49,900.0
2015-02-26 12:45:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2015-02-26 12:50:00,41.5,41.61,41.5,41.61,200.0,41.5,41.61,41.5,41.61,200.0
2015-02-26 12:55:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 13:00:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 13:05:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2015-02-26 13:10:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 13:15:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-26 13:20:00,41.5,41.5,41.32,41.4,2800.0,41.5,41.5,41.32,41.4,2800.0
2015-02-26 13:25:00,41.5,41.5,41.4,41.47,3100.0,41.5,41.5,41.4,41.47,3100.0
2015-02-26 13:30:00,41.62,41.62,41.3,41.43,2400.0,41.62,41.62,41.3,41.43,2400.0
2015-02-26 13:35:00,41.42,41.6,41.34,41.57,2600.0,41.42,41.6,41.34,41.57,2600.0
2015-02-26 13:40:00,41.57,41.57,41.43,41.44,700.0,41.57,41.57,41.43,41.44,700.0
2015-02-26 13:45:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2015-02-26 13:50:00,41.49,41.5,41.37,41.5,1200.0,41.49,41.5,41.37,41.5,1200.0
2015-02-26 13:55:00,41.6,41.6,41.4,41.4,900.0,41.6,41.6,41.4,41.4,900.0
2015-02-26 14:00:00,41.5,41.73,41.43,41.51,3100.0,41.5,41.73,41.43,41.51,3100.0
2015-02-26 14:05:00,41.62,41.69,41.41,41.54,4200.0,41.62,41.69,41.41,41.54,4200.0
2015-02-26 14:10:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2015-02-26 14:15:00,41.45,41.5,41.3,41.47,2500.0,41.45,41.5,41.3,41.47,2500.0
2015-02-26 14:20:00,41.35,41.4,41.33,41.4,300.0,41.35,41.4,41.33,41.4,300.0
2015-02-26 14:25:00,41.45,41.45,41.33,41.45,700.0,41.45,41.45,41.33,41.45,700.0
2015-02-26 14:30:00,41.47,41.53,41.44,41.44,2000.0,41.47,41.53,41.44,41.44,2000.0
2015-02-26 14:35:00,41.4,41.46,41.23,41.23,1900.0,41.4,41.46,41.23,41.23,1900.0
2015-02-26 14:40:00,41.22,41.22,41.12,41.14,800.0,41.22,41.22,41.12,41.14,800.0
2015-02-26 14:45:00,41.13,41.13,41.13,41.13,200.0,41.13,41.13,41.13,41.13,200.0
2015-02-26 14:50:00,41.1,41.1,40.96,40.97,1900.0,41.1,41.1,40.96,40.97,1900.0
2015-02-26 14:55:00,40.89,40.89,40.89,40.89,100.0,40.89,40.89,40.89,40.89,100.0
2015-02-26 15:00:00,40.89,41.0,40.88,40.88,300.0,40.89,41.0,40.88,40.88,300.0
2015-02-26 15:05:00,40.85,41.13,40.85,41.13,1200.0,40.85,41.13,40.85,41.13,1200.0
2015-02-26 15:10:00,41.23,41.3,41.22,41.3,2700.0,41.23,41.3,41.22,41.3,2700.0
2015-02-26 15:15:00,41.32,41.39,41.32,41.39,1000.0,41.32,41.39,41.32,41.39,1000.0
2015-02-26 15:20:00,41.51,41.51,41.5,41.51,400.0,41.51,41.51,41.5,41.51,400.0
2015-02-26 15:25:00,41.45,41.56,41.43,41.48,1300.0,41.45,41.56,41.43,41.48,1300.0
2015-02-26 15:30:00,41.47,41.47,41.46,41.46,200.0,41.47,41.47,41.46,41.46,200.0
2015-02-26 15:35:00,41.38,41.45,41.25,41.25,800.0,41.38,41.45,41.25,41.25,800.0
2015-02-26 15:40:00,41.32,41.44,41.32,41.44,700.0,41.32,41.44,41.32,41.44,700.0
2015-02-26 15:45:00,41.26,41.26,41.26,41.26,200.0,41.26,41.26,41.26,41.26,200.0
2015-02-26 15:50:00,41.4,41.44,41.32,41.44,600.0,41.4,41.44,41.32,41.44,600.0
2015-02-26 15:55:00,41.37,41.46,41.35,41.45,2400.0,41.37,41.46,41.35,41.45,2400.0
2015-02-27 09:30:00,41.71,41.71,41.47,41.5,400.0,41.71,41.71,41.47,41.5,400.0
2015-02-27 09:35:00,41.5,41.5,41.48,41.5,800.0,41.5,41.5,41.48,41.5,800.0
2015-02-27 09:40:00,41.5,41.5,41.5,41.5,400.0,41.5,41.5,41.5,41.5,400.0
2015-02-27 09:45:00,41.48,41.57,41.48,41.5,800.0,41.48,41.57,41.48,41.5,800.0
2015-02-27 09:50:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2015-02-27 09:55:00,41.61,41.63,41.61,41.63,200.0,41.61,41.63,41.61,41.63,200.0
2015-02-27 10:00:00,41.51,41.54,41.51,41.54,300.0,41.51,41.54,41.51,41.54,300.0
2015-02-27 10:05:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2015-02-27 10:10:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2015-02-27 10:15:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2015-02-27 10:20:00,41.7,41.7,41.7,41.7,100.0,41.7,41.7,41.7,41.7,100.0
2015-02-27 10:25:00,41.7,41.7,41.7,41.7,0.0,41.7,41.7,41.7,41.7,0.0
2015-02-27 10:30:00,41.53,41.54,41.53,41.53,100.0,41.53,41.54,41.53,41.53,100.0
2015-02-27 10:35:00,41.73,41.75,41.52,41.61,1200.0,41.73,41.75,41.52,41.61,1200.0
2015-02-27 10:40:00,41.65,41.65,41.52,41.56,1300.0,41.65,41.65,41.52,41.56,1300.0
2015-02-27 10:45:00,41.52,41.52,41.52,41.52,100.0,41.52,41.52,41.52,41.52,100.0
2015-02-27 10:50:00,41.47,41.48,41.47,41.48,200.0,41.47,41.48,41.47,41.48,200.0
2015-02-27 10:55:00,41.46,41.48,41.31,41.48,1900.0,41.46,41.48,41.31,41.48,1900.0
2015-02-27 11:00:00,41.37,41.41,41.31,41.41,800.0,41.37,41.41,41.31,41.41,800.0
2015-02-27 11:05:00,41.38,41.42,41.36,41.42,400.0,41.38,41.42,41.36,41.42,400.0
2015-02-27 11:10:00,41.39,41.39,41.34,41.35,400.0,41.39,41.39,41.34,41.35,400.0
2015-02-27 11:15:00,41.35,41.39,41.31,41.35,15100.0,41.35,41.39,41.31,41.35,15100.0
2015-02-27 11:20:00,41.25,41.33,41.14,41.3,1300.0,41.25,41.33,41.14,41.3,1300.0
2015-02-27 11:25:00,41.24,41.49,41.24,41.33,3500.0,41.24,41.49,41.24,41.33,3500.0
2015-02-27 11:30:00,41.35,41.45,41.35,41.44,1300.0,41.35,41.45,41.35,41.44,1300.0
2015-02-27 11:35:00,41.48,41.58,41.48,41.58,600.0,41.48,41.58,41.48,41.58,600.0
2015-02-27 11:40:00,41.57,41.57,41.57,41.57,100.0,41.57,41.57,41.57,41.57,100.0
2015-02-27 11:45:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2015-02-27 11:50:00,41.66,41.67,41.52,41.52,1400.0,41.66,41.67,41.52,41.52,1400.0
2015-02-27 11:55:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-27 12:00:00,41.66,41.66,41.6,41.6,200.0,41.66,41.66,41.6,41.6,200.0
2015-02-27 12:05:00,41.75,41.75,41.64,41.64,600.0,41.75,41.75,41.64,41.64,600.0
2015-02-27 12:10:00,41.64,41.64,41.48,41.48,900.0,41.64,41.64,41.48,41.48,900.0
2015-02-27 12:15:00,41.53,41.58,41.46,41.51,2900.0,41.53,41.58,41.46,41.51,2900.0
2015-02-27 12:20:00,41.49,41.6,41.49,41.55,2300.0,41.49,41.6,41.49,41.55,2300.0
2015-02-27 12:25:00,41.55,41.55,41.55,41.55,0.0,41.55,41.55,41.55,41.55,0.0
2015-02-27 12:30:00,41.55,41.55,41.55,41.55,0.0,41.55,41.55,41.55,41.55,0.0
2015-02-27 12:35:00,41.5,41.5,41.45,41.45,300.0,41.5,41.5,41.45,41.45,300.0
2015-02-27 12:40:00,41.38,41.58,41.37,41.5,2400.0,41.38,41.58,41.37,41.5,2400.0
2015-02-27 12:45:00,41.5,41.5,41.5,41.5,200.0,41.5,41.5,41.5,41.5,200.0
2015-02-27 12:50:00,41.5,41.5,41.49,41.49,600.0,41.5,41.5,41.49,41.49,600.0
2015-02-27 12:55:00,41.44,41.57,41.44,41.53,2200.0,41.44,41.57,41.44,41.53,2200.0
2015-02-27 13:00:00,41.45,41.55,41.45,41.54,1500.0,41.45,41.55,41.45,41.54,1500.0
2015-02-27 13:05:00,41.46,41.46,41.46,41.46,100.0,41.46,41.46,41.46,41.46,100.0
2015-02-27 13:10:00,41.45,41.55,41.4,41.45,3200.0,41.45,41.55,41.4,41.45,3200.0
2015-02-27 13:15:00,41.45,41.53,41.45,41.48,3100.0,41.45,41.53,41.45,41.48,3100.0
2015-02-27 13:20:00,41.52,41.59,41.52,41.59,300.0,41.52,41.59,41.52,41.59,300.0
2015-02-27 13:25:00,41.53,41.67,41.52,41.67,300.0,41.53,41.67,41.52,41.67,300.0
2015-02-27 13:30:00,41.5,41.5,41.5,41.5,100.0,41.5,41.5,41.5,41.5,100.0
2015-02-27 13:35:00,41.66,41.66,41.5,41.53,1000.0,41.66,41.66,41.5,41.53,1000.0
2015-02-27 13:40:00,41.53,41.57,41.5,41.5,4300.0,41.53,41.57,41.5,41.5,4300.0
2015-02-27 13:45:00,41.51,41.58,41.51,41.56,2500.0,41.51,41.58,41.51,41.56,2500.0
2015-02-27 13:50:00,41.53,41.6,41.52,41.56,1900.0,41.53,41.6,41.52,41.56,1900.0
2015-02-27 13:55:00,41.51,41.54,41.51,41.54,700.0,41.51,41.54,41.51,41.54,700.0
2015-02-27 14:00:00,41.48,41.58,41.38,41.55,4600.0,41.48,41.58,41.38,41.55,4600.0
2015-02-27 14:05:00,41.5,41.54,41.5,41.54,2000.0,41.5,41.54,41.5,41.54,2000.0
2015-02-27 14:10:00,41.5,41.52,41.5,41.52,700.0,41.5,41.52,41.5,41.52,700.0
2015-02-27 14:15:00,41.48,41.48,41.29,41.35,6300.0,41.48,41.48,41.29,41.35,6300.0
2015-02-27 14:20:00,41.4,41.5,41.39,41.46,7200.0,41.4,41.5,41.39,41.46,7200.0
2015-02-27 14:25:00,41.47,41.56,41.47,41.53,2600.0,41.47,41.56,41.47,41.53,2600.0
2015-02-27 14:30:00,41.46,41.5,41.37,41.37,13200.0,41.46,41.5,41.37,41.37,13200.0
2015-02-27 14:35:00,41.38,41.39,41.18,41.18,2200.0,41.38,41.39,41.18,41.18,2200.0
2015-02-27 14:40:00,41.07,41.19,41.07,41.19,200.0,41.07,41.19,41.07,41.19,200.0
2015-02-27 14:45:00,41.11,41.32,41.11,41.32,300.0,41.11,41.32,41.11,41.32,300.0
2015-02-27 14:50:00,41.04,41.05,41.04,41.05,200.0,41.04,41.05,41.04,41.05,200.0
2015-02-27 14:55:00,41.06,41.06,41.04,41.04,400.0,41.06,41.06,41.04,41.04,400.0
2015-02-27 15:00:00,41.08,41.31,40.9,41.31,3800.0,41.08,41.31,40.9,41.31,3800.0
2015-02-27 15:05:00,41.1,41.36,41.03,41.2,2000.0,41.1,41.36,41.03,41.2,2000.0
2015-02-27 15:10:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2015-02-27 15:15:00,41.19,41.24,41.16,41.21,1700.0,41.19,41.24,41.16,41.21,1700.0
2015-02-27 15:20:00,41.21,41.35,41.14,41.26,12200.0,41.21,41.35,41.14,41.26,12200.0
2015-02-27 15:25:00,41.39,41.4,41.33,41.39,1600.0,41.39,41.4,41.33,41.39,1600.0
2015-02-27 15:30:00,41.3,41.31,41.28,41.28,1000.0,41.3,41.31,41.28,41.28,1000.0
2015-02-27 15:35:00,41.2,41.33,41.18,41.27,600.0,41.2,41.33,41.18,41.27,600.0
2015-02-27 15:40:00,41.29,41.33,41.28,41.31,800.0,41.29,41.33,41.28,41.31,800.0
2015-02-27 15:45:00,41.31,41.35,41.3,41.3,600.0,41.31,41.35,41.3,41.3,600.0
2015-02-27 15:50:00,41.3,41.3,41.27,41.28,1600.0,41.3,41.3,41.27,41.28,1600.0
2015-02-27 15:55:00,41.27,41.27,41.06,41.13,2600.0,41.27,41.27,41.06,41.13,2600.0
2015-03-02 09:30:00,41.22,41.22,41.01,41.01,400.0,41.22,41.22,41.01,41.01,400.0
2015-03-02 09:35:00,41.08,41.08,40.87,40.98,3400.0,41.08,41.08,40.87,40.98,3400.0
2015-03-02 09:40:00,40.85,41.07,40.82,41.06,1100.0,40.85,41.07,40.82,41.06,1100.0
2015-03-02 09:45:00,41.12,41.12,40.71,40.91,1000.0,41.12,41.12,40.71,40.91,1000.0
2015-03-02 09:50:00,40.75,41.15,40.71,40.96,1800.0,40.75,41.15,40.71,40.96,1800.0
2015-03-02 09:55:00,40.9,41.15,40.83,41.15,1400.0,40.9,41.15,40.83,41.15,1400.0
2015-03-02 10:00:00,41.14,41.28,41.08,41.08,2400.0,41.14,41.28,41.08,41.08,2400.0
2015-03-02 10:05:00,40.99,41.28,40.94,41.0,1200.0,40.99,41.28,40.94,41.0,1200.0
2015-03-02 10:10:00,41.14,41.33,41.03,41.03,1700.0,41.14,41.33,41.03,41.03,1700.0
2015-03-02 10:15:00,41.1,41.24,41.1,41.18,1000.0,41.1,41.24,41.1,41.18,1000.0
2015-03-02 10:20:00,41.2,41.38,41.2,41.38,800.0,41.2,41.38,41.2,41.38,800.0
2015-03-02 10:25:00,41.08,41.15,41.08,41.15,200.0,41.08,41.15,41.08,41.15,200.0
2015-03-02 10:30:00,41.06,41.15,41.05,41.15,600.0,41.06,41.15,41.05,41.15,600.0
2015-03-02 10:35:00,41.1,41.23,41.1,41.11,500.0,41.1,41.23,41.1,41.11,500.0
2015-03-02 10:40:00,41.15,41.25,41.1,41.1,1500.0,41.15,41.25,41.1,41.1,1500.0
2015-03-02 10:45:00,41.18,41.23,41.16,41.23,1300.0,41.18,41.23,41.16,41.23,1300.0
2015-03-02 10:50:00,41.23,41.23,41.1,41.18,700.0,41.23,41.23,41.1,41.18,700.0
2015-03-02 10:55:00,41.23,41.25,41.23,41.25,200.0,41.23,41.25,41.23,41.25,200.0
2015-03-02 11:00:00,41.4,41.4,41.4,41.4,100.0,41.4,41.4,41.4,41.4,100.0
2015-03-02 11:05:00,41.38,41.38,41.38,41.38,100.0,41.38,41.38,41.38,41.38,100.0
2015-03-02 11:10:00,41.25,41.38,41.2,41.23,1400.0,41.25,41.38,41.2,41.23,1400.0
2015-03-02 11:15:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2015-03-02 11:20:00,41.33,41.33,41.14,41.27,1100.0,41.33,41.33,41.14,41.27,1100.0
2015-03-02 11:25:00,41.22,41.43,41.22,41.31,1900.0,41.22,41.43,41.22,41.31,1900.0
2015-03-02 11:30:00,41.39,41.39,41.39,41.39,600.0,41.39,41.39,41.39,41.39,600.0
2015-03-02 11:35:00,41.48,41.55,41.38,41.38,3200.0,41.48,41.55,41.38,41.38,3200.0
2015-03-02 11:40:00,41.45,41.59,41.29,41.29,2700.0,41.45,41.59,41.29,41.29,2700.0
2015-03-02 11:45:00,41.39,41.46,41.31,41.45,5100.0,41.39,41.46,41.31,41.45,5100.0
2015-03-02 11:50:00,41.45,41.52,41.36,41.45,7800.0,41.45,41.52,41.36,41.45,7800.0
2015-03-02 11:55:00,41.41,41.46,41.41,41.41,400.0,41.41,41.46,41.41,41.41,400.0
2015-03-02 12:00:00,41.4,41.54,41.36,41.45,5200.0,41.4,41.54,41.36,41.45,5200.0
2015-03-02 12:05:00,41.42,41.52,41.42,41.49,1100.0,41.42,41.52,41.42,41.49,1100.0
2015-03-02 12:10:00,41.51,41.51,41.25,41.25,1500.0,41.51,41.51,41.25,41.25,1500.0
2015-03-02 12:15:00,41.24,41.24,41.21,41.21,400.0,41.24,41.24,41.21,41.21,400.0
2015-03-02 12:20:00,41.2,41.33,41.1,41.33,900.0,41.2,41.33,41.1,41.33,900.0
2015-03-02 12:25:00,41.09,41.32,41.09,41.32,500.0,41.09,41.32,41.09,41.32,500.0
2015-03-02 12:30:00,41.17,41.17,41.17,41.17,100.0,41.17,41.17,41.17,41.17,100.0
2015-03-02 12:35:00,41.15,41.27,41.15,41.27,300.0,41.15,41.27,41.15,41.27,300.0
2015-03-02 12:40:00,41.29,41.29,41.15,41.17,700.0,41.29,41.29,41.15,41.17,700.0
2015-03-02 12:45:00,41.12,41.19,41.11,41.19,600.0,41.12,41.19,41.11,41.19,600.0
2015-03-02 12:50:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2015-03-02 12:55:00,41.19,41.23,41.19,41.23,300.0,41.19,41.23,41.19,41.23,300.0
2015-03-02 13:00:00,41.23,41.35,41.15,41.3,3900.0,41.23,41.35,41.15,41.3,3900.0
2015-03-02 13:05:00,41.22,41.38,41.22,41.25,1700.0,41.22,41.38,41.22,41.25,1700.0
2015-03-02 13:10:00,41.25,41.25,41.2,41.25,300.0,41.25,41.25,41.2,41.25,300.0
2015-03-02 13:15:00,41.25,41.43,41.25,41.43,1600.0,41.25,41.43,41.25,41.43,1600.0
2015-03-02 13:20:00,41.47,41.47,41.47,41.47,300.0,41.47,41.47,41.47,41.47,300.0
2015-03-02 13:25:00,41.46,41.46,41.35,41.35,500.0,41.46,41.46,41.35,41.35,500.0
2015-03-02 13:30:00,41.31,41.4,41.25,41.4,2500.0,41.31,41.4,41.25,41.4,2500.0
2015-03-02 13:35:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2015-03-02 13:40:00,41.39,41.63,41.35,41.63,7000.0,41.39,41.63,41.35,41.63,7000.0
2015-03-02 13:45:00,41.62,41.62,41.62,41.62,600.0,41.62,41.62,41.62,41.62,600.0
2015-03-02 13:50:00,41.68,41.68,41.59,41.6,200.0,41.68,41.68,41.59,41.6,200.0
2015-03-02 13:55:00,41.65,41.65,41.52,41.52,200.0,41.65,41.65,41.52,41.52,200.0
2015-03-02 14:00:00,41.52,41.54,41.44,41.44,500.0,41.52,41.54,41.44,41.44,500.0
2015-03-02 14:05:00,41.57,41.57,41.4,41.4,500.0,41.57,41.57,41.4,41.4,500.0
2015-03-02 14:10:00,41.35,41.35,41.34,41.34,500.0,41.35,41.35,41.34,41.34,500.0
2015-03-02 14:15:00,41.34,41.44,41.24,41.44,2500.0,41.34,41.44,41.24,41.44,2500.0
2015-03-02 14:20:00,41.36,41.5,41.29,41.49,3600.0,41.36,41.5,41.29,41.49,3600.0
2015-03-02 14:25:00,41.44,41.44,41.44,41.44,100.0,41.44,41.44,41.44,41.44,100.0
2015-03-02 14:30:00,41.43,41.51,41.43,41.5,500.0,41.43,41.51,41.43,41.5,500.0
2015-03-02 14:35:00,41.55,41.55,41.54,41.55,300.0,41.55,41.55,41.54,41.55,300.0
2015-03-02 14:40:00,41.57,41.57,41.5,41.57,1400.0,41.57,41.57,41.5,41.57,1400.0
2015-03-02 14:45:00,41.51,41.51,41.47,41.47,200.0,41.51,41.51,41.47,41.47,200.0
2015-03-02 14:50:00,41.47,41.47,41.47,41.47,0.0,41.47,41.47,41.47,41.47,0.0
2015-03-02 14:55:00,41.42,41.54,41.41,41.46,2300.0,41.42,41.54,41.41,41.46,2300.0
2015-03-02 15:00:00,41.48,41.62,41.38,41.53,6300.0,41.48,41.62,41.38,41.53,6300.0
2015-03-02 15:05:00,41.5,41.54,41.44,41.54,1600.0,41.5,41.54,41.44,41.54,1600.0
2015-03-02 15:10:00,41.46,41.49,41.44,41.49,800.0,41.46,41.49,41.44,41.49,800.0
2015-03-02 15:15:00,41.48,41.5,41.34,41.46,2900.0,41.48,41.5,41.34,41.46,2900.0
2015-03-02 15:20:00,41.31,41.48,41.31,41.46,1000.0,41.31,41.48,41.31,41.46,1000.0
2015-03-02 15:25:00,41.46,41.46,41.37,41.37,7200.0,41.46,41.46,41.37,41.37,7200.0
2015-03-02 15:30:00,41.24,41.45,41.24,41.45,1000.0,41.24,41.45,41.24,41.45,1000.0
2015-03-02 15:35:00,41.39,41.42,41.39,41.42,300.0,41.39,41.42,41.39,41.42,300.0
2015-03-02 15:40:00,41.52,41.58,41.52,41.53,300.0,41.52,41.58,41.52,41.53,300.0
2015-03-02 15:45:00,41.59,41.59,41.5,41.53,2300.0,41.59,41.59,41.5,41.53,2300.0
2015-03-02 15:50:00,41.58,41.64,41.58,41.64,2100.0,41.58,41.64,41.58,41.64,2100.0
2015-03-02 15:55:00,41.63,41.69,41.53,41.53,3400.0,41.63,41.69,41.53,41.53,3400.0
2015-03-03 09:30:00,41.77,42.12,41.77,42.02,2200.0,41.77,42.12,41.77,42.02,2200.0
2015-03-03 09:35:00,42.02,42.02,42.02,42.02,0.0,42.02,42.02,42.02,42.02,0.0
2015-03-03 09:40:00,41.99,42.0,41.6,41.8,1200.0,41.99,42.0,41.6,41.8,1200.0
2015-03-03 09:45:00,41.82,42.05,41.72,41.75,1500.0,41.82,42.05,41.72,41.75,1500.0
2015-03-03 09:50:00,41.75,41.75,41.67,41.73,700.0,41.75,41.75,41.67,41.73,700.0
2015-03-03 09:55:00,41.73,41.73,41.73,41.73,0.0,41.73,41.73,41.73,41.73,0.0
2015-03-03 10:00:00,41.42,41.58,41.42,41.51,2700.0,41.42,41.58,41.42,41.51,2700.0
2015-03-03 10:05:00,41.5,41.59,41.31,41.35,5600.0,41.5,41.59,41.31,41.35,5600.0
2015-03-03 10:10:00,41.3,41.53,41.3,41.5,3800.0,41.3,41.53,41.3,41.5,3800.0
2015-03-03 10:15:00,41.49,41.49,41.38,41.39,2500.0,41.49,41.49,41.38,41.39,2500.0
2015-03-03 10:20:00,41.35,41.35,41.08,41.21,400.0,41.35,41.35,41.08,41.21,400.0
2015-03-03 10:25:00,41.24,41.44,41.23,41.44,2100.0,41.24,41.44,41.23,41.44,2100.0
2015-03-03 10:30:00,41.39,41.4,41.31,41.31,500.0,41.39,41.4,41.31,41.31,500.0
2015-03-03 10:35:00,41.5,41.5,41.28,41.5,500.0,41.5,41.5,41.28,41.5,500.0
2015-03-03 10:40:00,41.54,41.54,41.31,41.31,1300.0,41.54,41.54,41.31,41.31,1300.0
2015-03-03 10:45:00,41.37,41.51,41.35,41.42,2800.0,41.37,41.51,41.35,41.42,2800.0
2015-03-03 10:50:00,41.55,41.58,41.41,41.41,2300.0,41.55,41.58,41.41,41.41,2300.0
2015-03-03 10:55:00,41.41,41.42,41.41,41.42,200.0,41.41,41.42,41.41,41.42,200.0
2015-03-03 11:00:00,41.5,41.5,41.41,41.41,300.0,41.5,41.5,41.41,41.41,300.0
2015-03-03 11:05:00,41.46,41.52,41.41,41.52,1900.0,41.46,41.52,41.41,41.52,1900.0
2015-03-03 11:10:00,41.41,41.41,41.34,41.34,300.0,41.41,41.41,41.34,41.34,300.0
2015-03-03 11:15:00,41.38,41.47,41.37,41.47,900.0,41.38,41.47,41.37,41.47,900.0
2015-03-03 11:20:00,41.49,41.5,41.49,41.49,500.0,41.49,41.5,41.49,41.49,500.0
2015-03-03 11:25:00,41.49,41.49,41.45,41.45,400.0,41.49,41.49,41.45,41.45,400.0
2015-03-03 11:30:00,41.45,41.51,41.45,41.45,1400.0,41.45,41.51,41.45,41.45,1400.0
2015-03-03 11:35:00,41.45,41.45,41.45,41.45,200.0,41.45,41.45,41.45,41.45,200.0
2015-03-03 11:40:00,41.45,41.45,41.45,41.45,700.0,41.45,41.45,41.45,41.45,700.0
2015-03-03 11:45:00,41.47,41.52,41.45,41.45,51700.0,41.47,41.52,41.45,41.45,51700.0
2015-03-03 11:50:00,41.45,41.45,41.45,41.45,0.0,41.45,41.45,41.45,41.45,0.0
2015-03-03 11:55:00,41.36,41.4,41.35,41.4,700.0,41.36,41.4,41.35,41.4,700.0
2015-03-03 12:00:00,41.4,41.4,41.31,41.31,1900.0,41.4,41.4,41.31,41.31,1900.0
2015-03-03 12:05:00,41.36,41.56,41.36,41.4,1200.0,41.36,41.56,41.36,41.4,1200.0
2015-03-03 12:10:00,41.4,41.4,41.4,41.4,1100.0,41.4,41.4,41.4,41.4,1100.0
2015-03-03 12:15:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2015-03-03 12:20:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2015-03-03 12:25:00,41.36,41.36,41.25,41.25,400.0,41.36,41.36,41.25,41.25,400.0
2015-03-03 12:30:00,41.31,41.31,41.31,41.31,300.0,41.31,41.31,41.31,41.31,300.0
2015-03-03 12:35:00,41.25,41.31,41.25,41.31,300.0,41.25,41.31,41.25,41.31,300.0
2015-03-03 12:40:00,41.13,41.13,41.07,41.07,200.0,41.13,41.13,41.07,41.07,200.0
2015-03-03 12:45:00,41.11,41.11,41.04,41.04,600.0,41.11,41.11,41.04,41.04,600.0
2015-03-03 12:50:00,41.09,41.09,41.08,41.08,200.0,41.09,41.09,41.08,41.08,200.0
2015-03-03 12:55:00,41.12,41.12,41.12,41.12,100.0,41.12,41.12,41.12,41.12,100.0
2015-03-03 13:00:00,41.09,41.14,41.09,41.14,200.0,41.09,41.14,41.09,41.14,200.0
2015-03-03 13:05:00,41.09,41.1,41.09,41.09,100.0,41.09,41.1,41.09,41.09,100.0
2015-03-03 13:10:00,41.12,41.15,41.04,41.09,800.0,41.12,41.15,41.04,41.09,800.0
2015-03-03 13:15:00,41.09,41.17,41.09,41.17,600.0,41.09,41.17,41.09,41.17,600.0
2015-03-03 13:20:00,41.1,41.17,41.1,41.17,200.0,41.1,41.17,41.1,41.17,200.0
2015-03-03 13:25:00,41.14,41.14,41.14,41.14,100.0,41.14,41.14,41.14,41.14,100.0
2015-03-03 13:30:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2015-03-03 13:35:00,41.14,41.14,41.14,41.14,500.0,41.14,41.14,41.14,41.14,500.0
2015-03-03 13:40:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2015-03-03 13:45:00,41.14,41.14,41.13,41.14,100.0,41.14,41.14,41.13,41.14,100.0
2015-03-03 13:50:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2015-03-03 13:55:00,41.14,41.16,41.1,41.13,2000.0,41.14,41.16,41.1,41.13,2000.0
2015-03-03 14:00:00,41.12,41.13,41.02,41.02,2300.0,41.12,41.13,41.02,41.02,2300.0
2015-03-03 14:05:00,41.02,41.04,41.01,41.01,500.0,41.02,41.04,41.01,41.01,500.0
2015-03-03 14:10:00,41.04,41.04,41.04,41.04,200.0,41.04,41.04,41.04,41.04,200.0
2015-03-03 14:15:00,41.04,41.05,41.01,41.05,2500.0,41.04,41.05,41.01,41.05,2500.0
2015-03-03 14:20:00,41.07,41.12,41.06,41.12,700.0,41.07,41.12,41.06,41.12,700.0
2015-03-03 14:25:00,41.12,41.12,41.12,41.12,0.0,41.12,41.12,41.12,41.12,0.0
2015-03-03 14:30:00,41.18,41.18,41.04,41.18,1500.0,41.18,41.18,41.04,41.18,1500.0
2015-03-03 14:35:00,41.18,41.18,41.1,41.15,600.0,41.18,41.18,41.1,41.15,600.0
2015-03-03 14:40:00,41.18,41.2,41.15,41.2,1600.0,41.18,41.2,41.15,41.2,1600.0
2015-03-03 14:45:00,41.19,41.22,41.18,41.22,900.0,41.19,41.22,41.18,41.22,900.0
2015-03-03 14:50:00,41.23,41.29,41.21,41.26,1300.0,41.23,41.29,41.21,41.26,1300.0
2015-03-03 14:55:00,41.26,41.26,41.26,41.26,0.0,41.26,41.26,41.26,41.26,0.0
2015-03-03 15:00:00,41.34,41.36,41.27,41.27,300.0,41.34,41.36,41.27,41.27,300.0
2015-03-03 15:05:00,41.37,41.37,41.37,41.37,200.0,41.37,41.37,41.37,41.37,200.0
2015-03-03 15:10:00,41.3,41.43,41.25,41.43,1900.0,41.3,41.43,41.25,41.43,1900.0
2015-03-03 15:15:00,41.42,41.42,41.3,41.34,500.0,41.42,41.42,41.3,41.34,500.0
2015-03-03 15:20:00,41.33,41.33,41.24,41.24,400.0,41.33,41.33,41.24,41.24,400.0
2015-03-03 15:25:00,41.26,41.41,41.24,41.41,1900.0,41.26,41.41,41.24,41.41,1900.0
2015-03-03 15:30:00,41.41,41.41,41.41,41.41,0.0,41.41,41.41,41.41,41.41,0.0
2015-03-03 15:35:00,41.26,41.4,41.21,41.4,1400.0,41.26,41.4,41.21,41.4,1400.0
2015-03-03 15:40:00,41.39,41.39,41.38,41.39,1000.0,41.39,41.39,41.38,41.39,1000.0
2015-03-03 15:45:00,41.39,41.4,41.2,41.31,2500.0,41.39,41.4,41.2,41.31,2500.0
2015-03-03 15:50:00,41.33,41.38,41.26,41.38,3300.0,41.33,41.38,41.26,41.38,3300.0
2015-03-03 15:55:00,41.3,41.58,41.25,41.58,7900.0,41.3,41.58,41.25,41.58,7900.0
2015-03-04 09:30:00,41.32,41.32,41.08,41.08,600.0,41.32,41.32,41.08,41.08,600.0
2015-03-04 09:35:00,41.08,41.08,41.08,41.08,0.0,41.08,41.08,41.08,41.08,0.0
2015-03-04 09:40:00,41.08,41.08,41.08,41.08,0.0,41.08,41.08,41.08,41.08,0.0
2015-03-04 09:45:00,41.07,41.15,41.07,41.15,200.0,41.07,41.15,41.07,41.15,200.0
2015-03-04 09:50:00,41.15,41.15,41.15,41.15,100.0,41.15,41.15,41.15,41.15,100.0
2015-03-04 09:55:00,41.0,41.01,41.0,41.0,100.0,41.0,41.01,41.0,41.0,100.0
2015-03-04 10:00:00,41.15,41.15,41.15,41.15,100.0,41.15,41.15,41.15,41.15,100.0
2015-03-04 10:05:00,41.11,41.22,41.01,41.13,3200.0,41.11,41.22,41.01,41.13,3200.0
2015-03-04 10:10:00,41.19,41.19,41.05,41.12,1700.0,41.19,41.19,41.05,41.12,1700.0
2015-03-04 10:15:00,41.12,41.12,40.91,40.97,2900.0,41.12,41.12,40.91,40.97,2900.0
2015-03-04 10:20:00,40.84,40.94,40.84,40.94,400.0,40.84,40.94,40.84,40.94,400.0
2015-03-04 10:25:00,40.94,40.96,40.78,40.96,16800.0,40.94,40.96,40.78,40.96,16800.0
2015-03-04 10:30:00,40.95,40.95,40.66,40.7,1700.0,40.95,40.95,40.66,40.7,1700.0
2015-03-04 10:35:00,40.72,40.73,40.59,40.59,2000.0,40.72,40.73,40.59,40.59,2000.0
2015-03-04 10:40:00,40.63,40.63,40.55,40.59,1500.0,40.63,40.63,40.55,40.59,1500.0
2015-03-04 10:45:00,40.6,40.6,40.48,40.5,2400.0,40.6,40.6,40.48,40.5,2400.0
2015-03-04 10:50:00,40.35,40.35,40.03,40.03,1100.0,40.35,40.35,40.03,40.03,1100.0
2015-03-04 10:55:00,40.04,40.12,40.03,40.04,2100.0,40.04,40.12,40.03,40.04,2100.0
2015-03-04 11:00:00,40.08,40.13,40.02,40.02,900.0,40.08,40.13,40.02,40.02,900.0
2015-03-04 11:05:00,40.08,40.08,39.82,40.01,3800.0,40.08,40.08,39.82,40.01,3800.0
2015-03-04 11:10:00,39.78,40.02,39.78,40.0,2300.0,39.78,40.02,39.78,40.0,2300.0
2015-03-04 11:15:00,39.85,40.28,39.85,40.28,2200.0,39.85,40.28,39.85,40.28,2200.0
2015-03-04 11:20:00,40.29,40.29,40.29,40.29,100.0,40.29,40.29,40.29,40.29,100.0
2015-03-04 11:25:00,40.18,40.2,39.98,39.98,1000.0,40.18,40.2,39.98,39.98,1000.0
2015-03-04 11:30:00,39.98,39.98,39.98,39.98,100.0,39.98,39.98,39.98,39.98,100.0
2015-03-04 11:35:00,40.0,40.42,40.0,40.36,3900.0,40.0,40.42,40.0,40.36,3900.0
2015-03-04 11:40:00,40.32,40.44,40.22,40.44,1700.0,40.32,40.44,40.22,40.44,1700.0
2015-03-04 11:45:00,40.47,40.48,40.31,40.31,300.0,40.47,40.48,40.31,40.31,300.0
2015-03-04 11:50:00,40.3,40.51,40.28,40.49,2100.0,40.3,40.51,40.28,40.49,2100.0
2015-03-04 11:55:00,40.41,40.69,40.36,40.51,900.0,40.41,40.69,40.36,40.51,900.0
2015-03-04 12:00:00,40.55,40.55,40.55,40.55,100.0,40.55,40.55,40.55,40.55,100.0
2015-03-04 12:05:00,40.44,40.44,40.27,40.28,700.0,40.44,40.44,40.27,40.28,700.0
2015-03-04 12:10:00,40.35,40.35,40.23,40.3,700.0,40.35,40.35,40.23,40.3,700.0
2015-03-04 12:15:00,40.29,40.49,40.2,40.47,2600.0,40.29,40.49,40.2,40.47,2600.0
2015-03-04 12:20:00,40.45,40.45,40.45,40.45,100.0,40.45,40.45,40.45,40.45,100.0
2015-03-04 12:25:00,40.31,40.56,40.31,40.43,700.0,40.31,40.56,40.31,40.43,700.0
2015-03-04 12:30:00,40.62,40.63,40.62,40.63,300.0,40.62,40.63,40.62,40.63,300.0
2015-03-04 12:35:00,40.63,40.63,40.63,40.63,0.0,40.63,40.63,40.63,40.63,0.0
2015-03-04 12:40:00,40.48,40.63,40.45,40.55,1100.0,40.48,40.63,40.45,40.55,1100.0
2015-03-04 12:45:00,40.48,40.65,40.47,40.58,3200.0,40.48,40.65,40.47,40.58,3200.0
2015-03-04 12:50:00,40.64,40.67,40.56,40.67,2000.0,40.64,40.67,40.56,40.67,2000.0
2015-03-04 12:55:00,40.64,40.64,40.64,40.64,100.0,40.64,40.64,40.64,40.64,100.0
2015-03-04 13:00:00,40.56,40.56,40.56,40.56,100.0,40.56,40.56,40.56,40.56,100.0
2015-03-04 13:05:00,40.36,40.55,40.36,40.55,300.0,40.36,40.55,40.36,40.55,300.0
2015-03-04 13:10:00,40.53,40.53,40.39,40.46,700.0,40.53,40.53,40.39,40.46,700.0
2015-03-04 13:15:00,40.38,40.38,40.33,40.33,400.0,40.38,40.38,40.33,40.33,400.0
2015-03-04 13:20:00,40.3,40.47,40.3,40.47,600.0,40.3,40.47,40.3,40.47,600.0
2015-03-04 13:25:00,40.47,40.52,40.35,40.42,12600.0,40.47,40.52,40.35,40.42,12600.0
2015-03-04 13:30:00,40.38,40.52,40.32,40.52,1200.0,40.38,40.52,40.32,40.52,1200.0
2015-03-04 13:35:00,40.42,40.43,40.22,40.22,600.0,40.42,40.43,40.22,40.22,600.0
2015-03-04 13:40:00,40.32,40.32,40.23,40.23,500.0,40.32,40.32,40.23,40.23,500.0
2015-03-04 13:45:00,40.3,40.3,40.21,40.3,600.0,40.3,40.3,40.21,40.3,600.0
2015-03-04 13:50:00,40.33,40.33,40.26,40.26,500.0,40.33,40.33,40.26,40.26,500.0
2015-03-04 13:55:00,40.26,40.27,40.12,40.18,2200.0,40.26,40.27,40.12,40.18,2200.0
2015-03-04 14:00:00,40.24,40.24,40.2,40.23,3100.0,40.24,40.24,40.2,40.23,3100.0
2015-03-04 14:05:00,40.2,40.25,40.19,40.25,500.0,40.2,40.25,40.19,40.25,500.0
2015-03-04 14:10:00,40.21,40.21,40.1,40.17,2600.0,40.21,40.21,40.1,40.17,2600.0
2015-03-04 14:15:00,40.16,40.2,40.16,40.2,600.0,40.16,40.2,40.16,40.2,600.0
2015-03-04 14:20:00,40.18,40.37,40.18,40.27,1400.0,40.18,40.37,40.18,40.27,1400.0
2015-03-04 14:25:00,40.21,40.4,40.21,40.39,2800.0,40.21,40.4,40.21,40.39,2800.0
2015-03-04 14:30:00,40.38,40.54,40.38,40.54,800.0,40.38,40.54,40.38,40.54,800.0
2015-03-04 14:35:00,40.47,40.55,40.38,40.44,2800.0,40.47,40.55,40.38,40.44,2800.0
2015-03-04 14:40:00,40.5,40.5,40.4,40.5,1400.0,40.5,40.5,40.4,40.5,1400.0
2015-03-04 14:45:00,40.46,40.51,40.46,40.5,1400.0,40.46,40.51,40.46,40.5,1400.0
2015-03-04 14:50:00,40.55,40.55,40.42,40.45,2100.0,40.55,40.55,40.42,40.45,2100.0
2015-03-04 14:55:00,40.46,40.57,40.46,40.48,1500.0,40.46,40.57,40.46,40.48,1500.0
2015-03-04 15:00:00,40.48,40.56,40.45,40.56,1400.0,40.48,40.56,40.45,40.56,1400.0
2015-03-04 15:05:00,40.5,40.5,40.39,40.45,3200.0,40.5,40.5,40.39,40.45,3200.0
2015-03-04 15:10:00,40.5,40.6,40.43,40.51,3500.0,40.5,40.6,40.43,40.51,3500.0
2015-03-04 15:15:00,40.55,40.55,40.47,40.48,2200.0,40.55,40.55,40.47,40.48,2200.0
2015-03-04 15:20:00,40.48,40.5,40.47,40.48,1200.0,40.48,40.5,40.47,40.48,1200.0
2015-03-04 15:25:00,40.47,40.55,40.46,40.54,2300.0,40.47,40.55,40.46,40.54,2300.0
2015-03-04 15:30:00,40.5,40.51,40.4,40.51,1000.0,40.5,40.51,40.4,40.51,1000.0
2015-03-04 15:35:00,40.55,40.55,40.33,40.53,3900.0,40.55,40.55,40.33,40.53,3900.0
2015-03-04 15:40:00,40.58,40.63,40.35,40.51,1300.0,40.58,40.63,40.35,40.51,1300.0
2015-03-04 15:45:00,40.48,40.51,40.37,40.51,1700.0,40.48,40.51,40.37,40.51,1700.0
2015-03-04 15:50:00,40.51,40.51,40.24,40.25,2300.0,40.51,40.51,40.24,40.25,2300.0
2015-03-04 15:55:00,40.1,40.2,40.1,40.11,2700.0,40.1,40.2,40.1,40.11,2700.0
2015-03-05 09:30:00,40.35,40.35,40.07,40.07,600.0,40.35,40.35,40.07,40.07,600.0
2015-03-05 09:35:00,40.07,40.07,40.07,40.07,0.0,40.07,40.07,40.07,40.07,0.0
2015-03-05 09:40:00,40.21,40.21,40.0,40.0,16700.0,40.21,40.21,40.0,40.0,16700.0
2015-03-05 09:45:00,39.75,39.75,39.28,39.28,1200.0,39.75,39.75,39.28,39.28,1200.0
2015-03-05 09:50:00,39.3,39.64,39.3,39.47,1300.0,39.3,39.64,39.3,39.47,1300.0
2015-03-05 09:55:00,39.46,39.65,39.4,39.65,1000.0,39.46,39.65,39.4,39.65,1000.0
2015-03-05 10:00:00,39.42,39.76,39.42,39.76,2300.0,39.42,39.76,39.42,39.76,2300.0
2015-03-05 10:05:00,39.75,39.77,39.54,39.77,1400.0,39.75,39.77,39.54,39.77,1400.0
2015-03-05 10:10:00,39.88,40.26,39.84,40.01,4300.0,39.88,40.26,39.84,40.01,4300.0
2015-03-05 10:15:00,40.08,40.16,40.0,40.08,1400.0,40.08,40.16,40.0,40.08,1400.0
2015-03-05 10:20:00,40.21,40.21,40.11,40.11,200.0,40.21,40.21,40.11,40.11,200.0
2015-03-05 10:25:00,40.09,40.09,40.08,40.08,400.0,40.09,40.09,40.08,40.08,400.0
2015-03-05 10:30:00,40.04,40.04,40.0,40.0,700.0,40.04,40.04,40.0,40.0,700.0
2015-03-05 10:35:00,40.0,40.0,40.0,40.0,200.0,40.0,40.0,40.0,40.0,200.0
2015-03-05 10:40:00,40.0,40.01,40.0,40.01,1400.0,40.0,40.01,40.0,40.01,1400.0
2015-03-05 10:45:00,40.0,40.05,40.0,40.05,1500.0,40.0,40.05,40.0,40.05,1500.0
2015-03-05 10:50:00,40.02,40.02,40.02,40.02,200.0,40.02,40.02,40.02,40.02,200.0
2015-03-05 10:55:00,40.02,40.02,40.0,40.0,200.0,40.02,40.02,40.0,40.0,200.0
2015-03-05 11:00:00,40.01,40.01,40.01,40.01,100.0,40.01,40.01,40.01,40.01,100.0
2015-03-05 11:05:00,40.0,40.01,40.0,40.01,1300.0,40.0,40.01,40.0,40.01,1300.0
2015-03-05 11:10:00,40.0,40.0,40.0,40.0,500.0,40.0,40.0,40.0,40.0,500.0
2015-03-05 11:15:00,40.03,40.08,40.03,40.08,400.0,40.03,40.08,40.03,40.08,400.0
2015-03-05 11:20:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-05 11:25:00,40.0,40.0,40.0,40.0,100.0,40.0,40.0,40.0,40.0,100.0
2015-03-05 11:30:00,40.08,40.08,40.05,40.05,200.0,40.08,40.08,40.05,40.05,200.0
2015-03-05 11:35:00,40.05,40.05,40.05,40.05,0.0,40.05,40.05,40.05,40.05,0.0
2015-03-05 11:40:00,40.08,40.24,40.06,40.06,1000.0,40.08,40.24,40.06,40.06,1000.0
2015-03-05 11:45:00,40.06,40.06,40.06,40.06,0.0,40.06,40.06,40.06,40.06,0.0
2015-03-05 11:50:00,40.06,40.06,40.02,40.02,200.0,40.06,40.06,40.02,40.02,200.0
2015-03-05 11:55:00,40.03,40.09,40.01,40.05,8200.0,40.03,40.09,40.01,40.05,8200.0
2015-03-05 12:00:00,40.0,40.02,40.0,40.0,2200.0,40.0,40.02,40.0,40.0,2200.0
2015-03-05 12:05:00,40.0,40.0,40.0,40.0,700.0,40.0,40.0,40.0,40.0,700.0
2015-03-05 12:10:00,40.01,40.02,40.0,40.0,1400.0,40.01,40.02,40.0,40.0,1400.0
2015-03-05 12:15:00,40.0,40.02,39.91,40.02,2400.0,40.0,40.02,39.91,40.02,2400.0
2015-03-05 12:20:00,40.05,40.06,40.05,40.05,100.0,40.05,40.06,40.05,40.05,100.0
2015-03-05 12:25:00,40.02,40.02,40.02,40.02,200.0,40.02,40.02,40.02,40.02,200.0
2015-03-05 12:30:00,39.93,39.93,39.91,39.91,200.0,39.93,39.93,39.91,39.91,200.0
2015-03-05 12:35:00,39.9,40.0,39.9,39.9,1700.0,39.9,40.0,39.9,39.9,1700.0
2015-03-05 12:40:00,39.99,40.0,39.9,40.0,1100.0,39.99,40.0,39.9,40.0,1100.0
2015-03-05 12:45:00,40.0,40.01,39.85,40.01,1200.0,40.0,40.01,39.85,40.01,1200.0
2015-03-05 12:50:00,40.01,40.01,40.01,40.01,0.0,40.01,40.01,40.01,40.01,0.0
2015-03-05 12:55:00,39.85,40.0,39.85,40.0,300.0,39.85,40.0,39.85,40.0,300.0
2015-03-05 13:00:00,40.01,40.02,40.01,40.02,600.0,40.01,40.02,40.01,40.02,600.0
2015-03-05 13:05:00,40.02,40.02,40.02,40.02,0.0,40.02,40.02,40.02,40.02,0.0
2015-03-05 13:10:00,40.02,40.02,40.02,40.02,0.0,40.02,40.02,40.02,40.02,0.0
2015-03-05 13:15:00,39.95,40.03,39.83,40.03,1400.0,39.95,40.03,39.83,40.03,1400.0
2015-03-05 13:20:00,39.96,39.96,39.95,39.95,600.0,39.96,39.96,39.95,39.95,600.0
2015-03-05 13:25:00,39.91,40.03,39.83,39.83,7000.0,39.91,40.03,39.83,39.83,7000.0
2015-03-05 13:30:00,39.91,40.02,39.91,39.97,2200.0,39.91,40.02,39.91,39.97,2200.0
2015-03-05 13:35:00,39.97,39.97,39.97,39.97,0.0,39.97,39.97,39.97,39.97,0.0
2015-03-05 13:40:00,39.81,39.81,39.61,39.62,3000.0,39.81,39.81,39.61,39.62,3000.0
2015-03-05 13:45:00,39.62,39.62,39.62,39.62,0.0,39.62,39.62,39.62,39.62,0.0
2015-03-05 13:50:00,39.68,39.68,39.49,39.54,2600.0,39.68,39.68,39.49,39.54,2600.0
2015-03-05 13:55:00,39.52,39.53,39.51,39.51,800.0,39.52,39.53,39.51,39.51,800.0
2015-03-05 14:00:00,39.49,39.49,39.49,39.49,900.0,39.49,39.49,39.49,39.49,900.0
2015-03-05 14:05:00,39.51,39.53,39.45,39.45,500.0,39.51,39.53,39.45,39.45,500.0
2015-03-05 14:10:00,39.45,39.45,39.45,39.45,0.0,39.45,39.45,39.45,39.45,0.0
2015-03-05 14:15:00,39.45,39.45,39.45,39.45,100.0,39.45,39.45,39.45,39.45,100.0
2015-03-05 14:20:00,39.5,39.52,39.5,39.52,300.0,39.5,39.52,39.5,39.52,300.0
2015-03-05 14:25:00,39.52,39.52,39.52,39.52,0.0,39.52,39.52,39.52,39.52,0.0
2015-03-05 14:30:00,39.45,39.45,39.4,39.4,500.0,39.45,39.45,39.4,39.4,500.0
2015-03-05 14:35:00,39.4,39.48,39.33,39.33,800.0,39.4,39.48,39.33,39.33,800.0
2015-03-05 14:40:00,39.27,39.27,39.27,39.27,100.0,39.27,39.27,39.27,39.27,100.0
2015-03-05 14:45:00,39.26,39.28,39.26,39.28,400.0,39.26,39.28,39.26,39.28,400.0
2015-03-05 14:50:00,39.28,39.28,39.26,39.26,200.0,39.28,39.28,39.26,39.26,200.0
2015-03-05 14:55:00,39.34,39.34,39.33,39.33,200.0,39.34,39.34,39.33,39.33,200.0
2015-03-05 15:00:00,39.27,39.33,39.25,39.25,400.0,39.27,39.33,39.25,39.25,400.0
2015-03-05 15:05:00,39.25,39.25,39.25,39.25,100.0,39.25,39.25,39.25,39.25,100.0
2015-03-05 15:10:00,39.31,39.34,39.26,39.34,800.0,39.31,39.34,39.26,39.34,800.0
2015-03-05 15:15:00,39.31,39.59,39.3,39.54,5000.0,39.31,39.59,39.3,39.54,5000.0
2015-03-05 15:20:00,39.51,39.72,39.51,39.54,900.0,39.51,39.72,39.51,39.54,900.0
2015-03-05 15:25:00,39.54,39.54,39.54,39.54,0.0,39.54,39.54,39.54,39.54,0.0
2015-03-05 15:30:00,39.57,39.57,39.52,39.52,400.0,39.57,39.57,39.52,39.52,400.0
2015-03-05 15:35:00,39.5,39.51,39.5,39.5,500.0,39.5,39.51,39.5,39.5,500.0
2015-03-05 15:40:00,39.4,39.68,39.4,39.67,1700.0,39.4,39.68,39.4,39.67,1700.0
2015-03-05 15:45:00,39.61,39.61,39.53,39.53,200.0,39.61,39.61,39.53,39.53,200.0
2015-03-05 15:50:00,39.53,39.53,39.28,39.29,1100.0,39.53,39.53,39.28,39.29,1100.0
2015-03-05 15:55:00,39.3,39.6,39.23,39.46,3700.0,39.3,39.6,39.23,39.46,3700.0
2015-03-06 09:30:00,38.8,38.8,38.66,38.66,2500.0,38.8,38.8,38.66,38.66,2500.0
2015-03-06 09:35:00,38.51,38.72,38.3,38.72,3600.0,38.51,38.72,38.3,38.72,3600.0
2015-03-06 09:40:00,38.41,38.73,38.41,38.73,1000.0,38.41,38.73,38.41,38.73,1000.0
2015-03-06 09:45:00,38.44,38.76,38.44,38.76,3200.0,38.44,38.76,38.44,38.76,3200.0
2015-03-06 09:50:00,38.62,38.79,38.61,38.79,1200.0,38.62,38.79,38.61,38.79,1200.0
2015-03-06 09:55:00,38.62,38.69,38.62,38.69,300.0,38.62,38.69,38.62,38.69,300.0
2015-03-06 10:00:00,38.62,38.75,38.61,38.67,1500.0,38.62,38.75,38.61,38.67,1500.0
2015-03-06 10:05:00,38.7,38.87,38.6,38.61,1600.0,38.7,38.87,38.6,38.61,1600.0
2015-03-06 10:10:00,38.63,38.75,38.63,38.75,1100.0,38.63,38.75,38.63,38.75,1100.0
2015-03-06 10:15:00,38.75,38.78,38.64,38.78,1600.0,38.75,38.78,38.64,38.78,1600.0
2015-03-06 10:20:00,38.82,38.98,38.71,38.78,1100.0,38.82,38.98,38.71,38.78,1100.0
2015-03-06 10:25:00,38.86,38.86,38.86,38.86,100.0,38.86,38.86,38.86,38.86,100.0
2015-03-06 10:30:00,38.87,39.01,38.87,38.95,500.0,38.87,39.01,38.87,38.95,500.0
2015-03-06 10:35:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
2015-03-06 10:40:00,38.93,38.93,38.88,38.88,300.0,38.93,38.93,38.88,38.88,300.0
2015-03-06 10:45:00,38.86,38.86,38.81,38.81,400.0,38.86,38.86,38.81,38.81,400.0
2015-03-06 10:50:00,38.81,38.81,38.81,38.81,0.0,38.81,38.81,38.81,38.81,0.0
2015-03-06 10:55:00,38.73,38.87,38.72,38.73,300.0,38.73,38.87,38.72,38.73,300.0
2015-03-06 11:00:00,38.71,38.76,38.7,38.76,2500.0,38.71,38.76,38.7,38.76,2500.0
2015-03-06 11:05:00,38.76,38.76,38.76,38.76,0.0,38.76,38.76,38.76,38.76,0.0
2015-03-06 11:10:00,38.7,38.78,38.7,38.78,3100.0,38.7,38.78,38.7,38.78,3100.0
2015-03-06 11:15:00,38.78,38.84,38.78,38.84,900.0,38.78,38.84,38.78,38.84,900.0
2015-03-06 11:20:00,38.78,38.83,38.74,38.77,600.0,38.78,38.83,38.74,38.77,600.0
2015-03-06 11:25:00,38.79,38.83,38.79,38.82,1300.0,38.79,38.83,38.79,38.82,1300.0
2015-03-06 11:30:00,38.76,38.76,38.72,38.72,200.0,38.76,38.76,38.72,38.72,200.0
2015-03-06 11:35:00,38.72,38.72,38.72,38.72,0.0,38.72,38.72,38.72,38.72,0.0
2015-03-06 11:40:00,38.72,38.72,38.72,38.72,100.0,38.72,38.72,38.72,38.72,100.0
2015-03-06 11:45:00,38.78,38.78,38.7,38.71,1900.0,38.78,38.78,38.7,38.71,1900.0
2015-03-06 11:50:00,38.7,38.72,38.7,38.72,2300.0,38.7,38.72,38.7,38.72,2300.0
2015-03-06 11:55:00,38.72,38.74,38.7,38.74,500.0,38.72,38.74,38.7,38.74,500.0
2015-03-06 12:00:00,38.76,38.78,38.76,38.78,400.0,38.76,38.78,38.76,38.78,400.0
2015-03-06 12:05:00,38.72,38.78,38.72,38.72,900.0,38.72,38.78,38.72,38.72,900.0
2015-03-06 12:10:00,38.74,38.74,38.7,38.7,300.0,38.74,38.74,38.7,38.7,300.0
2015-03-06 12:15:00,38.7,38.7,38.7,38.7,900.0,38.7,38.7,38.7,38.7,900.0
2015-03-06 12:20:00,38.7,38.7,38.7,38.7,800.0,38.7,38.7,38.7,38.7,800.0
2015-03-06 12:25:00,38.7,38.71,38.7,38.71,500.0,38.7,38.71,38.7,38.71,500.0
2015-03-06 12:30:00,38.7,38.74,38.7,38.7,400.0,38.7,38.74,38.7,38.7,400.0
2015-03-06 12:35:00,38.7,38.7,38.7,38.7,100.0,38.7,38.7,38.7,38.7,100.0
2015-03-06 12:40:00,38.7,38.78,38.7,38.78,1100.0,38.7,38.78,38.7,38.78,1100.0
2015-03-06 12:45:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2015-03-06 12:50:00,38.72,38.72,38.7,38.7,600.0,38.72,38.72,38.7,38.7,600.0
2015-03-06 12:55:00,38.7,38.7,38.7,38.7,1200.0,38.7,38.7,38.7,38.7,1200.0
2015-03-06 13:00:00,38.72,38.73,38.7,38.7,1200.0,38.72,38.73,38.7,38.7,1200.0
2015-03-06 13:05:00,38.7,38.7,38.51,38.55,4300.0,38.7,38.7,38.51,38.55,4300.0
2015-03-06 13:10:00,38.55,38.63,38.5,38.58,2500.0,38.55,38.63,38.5,38.58,2500.0
2015-03-06 13:15:00,38.58,38.65,38.53,38.6,1100.0,38.58,38.65,38.53,38.6,1100.0
2015-03-06 13:20:00,38.65,38.71,38.57,38.7,3400.0,38.65,38.71,38.57,38.7,3400.0
2015-03-06 13:25:00,38.66,38.71,38.62,38.68,2300.0,38.66,38.71,38.62,38.68,2300.0
2015-03-06 13:30:00,38.69,38.69,38.53,38.56,2000.0,38.69,38.69,38.53,38.56,2000.0
2015-03-06 13:35:00,38.59,38.64,38.54,38.61,2300.0,38.59,38.64,38.54,38.61,2300.0
2015-03-06 13:40:00,38.59,38.61,38.54,38.61,3100.0,38.59,38.61,38.54,38.61,3100.0
2015-03-06 13:45:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2015-03-06 13:50:00,38.52,38.55,38.52,38.55,300.0,38.52,38.55,38.52,38.55,300.0
2015-03-06 13:55:00,38.55,38.55,38.54,38.55,200.0,38.55,38.55,38.54,38.55,200.0
2015-03-06 14:00:00,38.55,38.55,38.54,38.55,200.0,38.55,38.55,38.54,38.55,200.0
2015-03-06 14:05:00,38.55,38.55,38.52,38.55,800.0,38.55,38.55,38.52,38.55,800.0
2015-03-06 14:10:00,38.55,38.55,38.55,38.55,300.0,38.55,38.55,38.55,38.55,300.0
2015-03-06 14:15:00,38.55,38.55,38.5,38.5,700.0,38.55,38.55,38.5,38.5,700.0
2015-03-06 14:20:00,38.52,38.52,38.52,38.52,1200.0,38.52,38.52,38.52,38.52,1200.0
2015-03-06 14:25:00,38.54,38.54,38.52,38.52,400.0,38.54,38.54,38.52,38.52,400.0
2015-03-06 14:30:00,38.52,38.54,38.52,38.54,1000.0,38.52,38.54,38.52,38.54,1000.0
2015-03-06 14:35:00,38.52,38.53,38.52,38.52,500.0,38.52,38.53,38.52,38.52,500.0
2015-03-06 14:40:00,38.52,38.54,38.52,38.52,1400.0,38.52,38.54,38.52,38.52,1400.0
2015-03-06 14:45:00,38.52,38.54,38.51,38.54,600.0,38.52,38.54,38.51,38.54,600.0
2015-03-06 14:50:00,38.52,38.52,38.51,38.52,400.0,38.52,38.52,38.51,38.52,400.0
2015-03-06 14:55:00,38.52,38.53,38.51,38.53,200.0,38.52,38.53,38.51,38.53,200.0
2015-03-06 15:00:00,38.44,38.44,38.37,38.38,300.0,38.44,38.44,38.37,38.38,300.0
2015-03-06 15:05:00,38.45,38.6,38.45,38.55,2100.0,38.45,38.6,38.45,38.55,2100.0
2015-03-06 15:10:00,38.62,38.62,38.61,38.62,200.0,38.62,38.62,38.61,38.62,200.0
2015-03-06 15:15:00,38.56,38.62,38.55,38.62,2900.0,38.56,38.62,38.55,38.62,2900.0
2015-03-06 15:20:00,38.63,38.73,38.63,38.63,400.0,38.63,38.73,38.63,38.63,400.0
2015-03-06 15:25:00,38.73,38.75,38.7,38.75,2400.0,38.73,38.75,38.7,38.75,2400.0
2015-03-06 15:30:00,38.73,38.73,38.47,38.54,3400.0,38.73,38.73,38.47,38.54,3400.0
2015-03-06 15:35:00,38.59,38.6,38.5,38.59,1100.0,38.59,38.6,38.5,38.59,1100.0
2015-03-06 15:40:00,38.51,38.61,38.44,38.53,1300.0,38.51,38.61,38.44,38.53,1300.0
2015-03-06 15:45:00,38.6,38.6,38.45,38.59,2400.0,38.6,38.6,38.45,38.59,2400.0
2015-03-06 15:50:00,38.56,38.61,38.56,38.6,1500.0,38.56,38.61,38.56,38.6,1500.0
2015-03-06 15:55:00,38.6,38.76,38.54,38.69,6100.0,38.6,38.76,38.54,38.69,6100.0
2015-03-09 09:30:00,39.0,39.0,38.92,38.92,400.0,39.0,39.0,38.92,38.92,400.0
2015-03-09 09:35:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-03-09 09:40:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-03-09 09:45:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-03-09 09:50:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-03-09 09:55:00,38.86,38.86,38.86,38.86,200.0,38.86,38.86,38.86,38.86,200.0
2015-03-09 10:00:00,38.86,38.86,38.86,38.86,0.0,38.86,38.86,38.86,38.86,0.0
2015-03-09 10:05:00,38.91,38.91,38.91,38.91,100.0,38.91,38.91,38.91,38.91,100.0
2015-03-09 10:10:00,38.91,38.91,38.91,38.91,0.0,38.91,38.91,38.91,38.91,0.0
2015-03-09 10:15:00,38.53,38.68,38.53,38.54,5500.0,38.53,38.68,38.53,38.54,5500.0
2015-03-09 10:20:00,38.6,38.6,38.6,38.6,200.0,38.6,38.6,38.6,38.6,200.0
2015-03-09 10:25:00,38.6,38.6,38.55,38.55,300.0,38.6,38.6,38.55,38.55,300.0
2015-03-09 10:30:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-09 10:35:00,38.65,38.81,38.6,38.8,800.0,38.65,38.81,38.6,38.8,800.0
2015-03-09 10:40:00,38.82,38.83,38.6,38.83,1600.0,38.82,38.83,38.6,38.83,1600.0
2015-03-09 10:45:00,38.85,38.9,38.68,38.9,900.0,38.85,38.9,38.68,38.9,900.0
2015-03-09 10:50:00,38.92,38.98,38.73,38.86,2100.0,38.92,38.98,38.73,38.86,2100.0
2015-03-09 10:55:00,39.03,39.07,38.83,39.01,1500.0,39.03,39.07,38.83,39.01,1500.0
2015-03-09 11:00:00,39.0,39.05,38.87,38.98,500.0,39.0,39.05,38.87,38.98,500.0
2015-03-09 11:05:00,38.93,38.93,38.85,38.93,300.0,38.93,38.93,38.85,38.93,300.0
2015-03-09 11:10:00,38.81,39.03,38.81,39.02,200.0,38.81,39.03,38.81,39.02,200.0
2015-03-09 11:15:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-09 11:20:00,38.96,38.96,38.78,38.92,900.0,38.96,38.96,38.78,38.92,900.0
2015-03-09 11:25:00,38.92,38.97,38.92,38.97,500.0,38.92,38.97,38.92,38.97,500.0
2015-03-09 11:30:00,38.94,39.13,38.94,38.96,400.0,38.94,39.13,38.94,38.96,400.0
2015-03-09 11:35:00,39.04,39.04,38.9,39.0,2500.0,39.04,39.04,38.9,39.0,2500.0
2015-03-09 11:40:00,38.98,38.98,38.97,38.98,1000.0,38.98,38.98,38.97,38.98,1000.0
2015-03-09 11:45:00,38.95,38.95,38.81,38.93,900.0,38.95,38.95,38.81,38.93,900.0
2015-03-09 11:50:00,39.05,39.1,38.8,38.86,4000.0,39.05,39.1,38.8,38.86,4000.0
2015-03-09 11:55:00,38.97,38.97,38.83,38.83,600.0,38.97,38.97,38.83,38.83,600.0
2015-03-09 12:00:00,38.8,38.8,38.8,38.8,100.0,38.8,38.8,38.8,38.8,100.0
2015-03-09 12:05:00,38.75,38.75,38.62,38.62,900.0,38.75,38.75,38.62,38.62,900.0
2015-03-09 12:10:00,38.62,38.62,38.61,38.62,200.0,38.62,38.62,38.61,38.62,200.0
2015-03-09 12:15:00,38.6,38.6,38.6,38.6,100.0,38.6,38.6,38.6,38.6,100.0
2015-03-09 12:20:00,38.74,38.74,38.74,38.74,100.0,38.74,38.74,38.74,38.74,100.0
2015-03-09 12:25:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2015-03-09 12:30:00,38.63,38.63,38.54,38.54,700.0,38.63,38.63,38.54,38.54,700.0
2015-03-09 12:35:00,38.55,38.55,38.55,38.55,100.0,38.55,38.55,38.55,38.55,100.0
2015-03-09 12:40:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-09 12:45:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-09 12:50:00,38.71,38.75,38.69,38.73,600.0,38.71,38.75,38.69,38.73,600.0
2015-03-09 12:55:00,38.77,38.77,38.66,38.66,300.0,38.77,38.77,38.66,38.66,300.0
2015-03-09 13:00:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2015-03-09 13:05:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2015-03-09 13:10:00,38.6,38.73,38.48,38.51,2200.0,38.6,38.73,38.48,38.51,2200.0
2015-03-09 13:15:00,38.52,38.53,38.39,38.51,800.0,38.52,38.53,38.39,38.51,800.0
2015-03-09 13:20:00,38.33,38.33,38.33,38.33,100.0,38.33,38.33,38.33,38.33,100.0
2015-03-09 13:25:00,38.33,38.33,38.33,38.33,0.0,38.33,38.33,38.33,38.33,0.0
2015-03-09 13:30:00,38.34,38.42,38.26,38.41,2300.0,38.34,38.42,38.26,38.41,2300.0
2015-03-09 13:35:00,38.38,38.43,38.26,38.43,700.0,38.38,38.43,38.26,38.43,700.0
2015-03-09 13:40:00,38.43,38.49,38.33,38.49,4400.0,38.43,38.49,38.33,38.49,4400.0
2015-03-09 13:45:00,38.37,38.37,38.37,38.37,300.0,38.37,38.37,38.37,38.37,300.0
2015-03-09 13:50:00,38.52,38.52,38.52,38.52,100.0,38.52,38.52,38.52,38.52,100.0
2015-03-09 13:55:00,38.45,38.54,38.45,38.54,200.0,38.45,38.54,38.45,38.54,200.0
2015-03-09 14:00:00,38.53,38.53,38.53,38.53,100.0,38.53,38.53,38.53,38.53,100.0
2015-03-09 14:05:00,38.44,38.44,38.44,38.44,100.0,38.44,38.44,38.44,38.44,100.0
2015-03-09 14:10:00,38.5,38.5,38.43,38.43,200.0,38.5,38.5,38.43,38.43,200.0
2015-03-09 14:15:00,38.38,38.43,38.37,38.4,800.0,38.38,38.43,38.37,38.4,800.0
2015-03-09 14:20:00,38.43,38.43,38.37,38.42,300.0,38.43,38.43,38.37,38.42,300.0
2015-03-09 14:25:00,38.42,38.42,38.42,38.42,0.0,38.42,38.42,38.42,38.42,0.0
2015-03-09 14:30:00,38.39,38.52,38.37,38.52,2800.0,38.39,38.52,38.37,38.52,2800.0
2015-03-09 14:35:00,38.52,38.52,38.52,38.52,0.0,38.52,38.52,38.52,38.52,0.0
2015-03-09 14:40:00,38.45,38.49,38.44,38.49,300.0,38.45,38.49,38.44,38.49,300.0
2015-03-09 14:45:00,38.45,38.52,38.45,38.52,500.0,38.45,38.52,38.45,38.52,500.0
2015-03-09 14:50:00,38.52,38.57,38.52,38.56,500.0,38.52,38.57,38.52,38.56,500.0
2015-03-09 14:55:00,38.55,38.55,38.55,38.55,200.0,38.55,38.55,38.55,38.55,200.0
2015-03-09 15:00:00,38.49,38.56,38.46,38.56,700.0,38.49,38.56,38.46,38.56,700.0
2015-03-09 15:05:00,38.55,38.59,38.55,38.59,400.0,38.55,38.59,38.55,38.59,400.0
2015-03-09 15:10:00,38.64,38.8,38.64,38.8,2100.0,38.64,38.8,38.64,38.8,2100.0
2015-03-09 15:15:00,38.82,38.82,38.76,38.79,500.0,38.82,38.82,38.76,38.79,500.0
2015-03-09 15:20:00,38.79,38.84,38.79,38.83,800.0,38.79,38.84,38.79,38.83,800.0
2015-03-09 15:25:00,38.84,38.93,38.84,38.93,700.0,38.84,38.93,38.84,38.93,700.0
2015-03-09 15:30:00,38.94,39.03,38.94,39.03,900.0,38.94,39.03,38.94,39.03,900.0
2015-03-09 15:35:00,39.02,39.12,39.02,39.12,800.0,39.02,39.12,39.02,39.12,800.0
2015-03-09 15:40:00,39.14,39.18,39.04,39.08,2300.0,39.14,39.18,39.04,39.08,2300.0
2015-03-09 15:45:00,39.14,39.42,39.11,39.42,3300.0,39.14,39.42,39.11,39.42,3300.0
2015-03-09 15:50:00,39.41,39.43,39.26,39.37,4600.0,39.41,39.43,39.26,39.37,4600.0
2015-03-09 15:55:00,39.37,39.37,39.19,39.31,6600.0,39.37,39.37,39.19,39.31,6600.0
2015-03-10 09:30:00,39.22,40.0,39.22,40.0,3400.0,39.22,40.0,39.22,40.0,3400.0
2015-03-10 09:35:00,39.99,40.0,39.74,39.85,2400.0,39.99,40.0,39.74,39.85,2400.0
2015-03-10 09:40:00,39.97,40.09,39.97,40.0,1300.0,39.97,40.09,39.97,40.0,1300.0
2015-03-10 09:45:00,40.07,40.19,39.93,39.98,1500.0,40.07,40.19,39.93,39.98,1500.0
2015-03-10 09:50:00,40.09,40.12,39.89,39.89,2600.0,40.09,40.12,39.89,39.89,2600.0
2015-03-10 09:55:00,40.0,40.11,39.7,39.85,6000.0,40.0,40.11,39.7,39.85,6000.0
2015-03-10 10:00:00,39.77,39.94,39.63,39.64,4300.0,39.77,39.94,39.63,39.64,4300.0
2015-03-10 10:05:00,39.65,39.65,39.65,39.65,100.0,39.65,39.65,39.65,39.65,100.0
2015-03-10 10:10:00,39.33,39.33,39.33,39.33,1000.0,39.33,39.33,39.33,39.33,1000.0
2015-03-10 10:15:00,39.28,39.28,39.15,39.2,300.0,39.28,39.28,39.15,39.2,300.0
2015-03-10 10:20:00,39.15,39.24,39.05,39.24,2400.0,39.15,39.24,39.05,39.24,2400.0
2015-03-10 10:25:00,39.24,39.33,39.24,39.26,2600.0,39.24,39.33,39.24,39.26,2600.0
2015-03-10 10:30:00,39.18,39.26,39.03,39.18,1400.0,39.18,39.26,39.03,39.18,1400.0
2015-03-10 10:35:00,38.98,39.18,38.98,39.16,600.0,38.98,39.18,38.98,39.16,600.0
2015-03-10 10:40:00,39.15,39.16,38.9,39.13,1600.0,39.15,39.16,38.9,39.13,1600.0
2015-03-10 10:45:00,39.11,39.26,39.11,39.18,4300.0,39.11,39.26,39.11,39.18,4300.0
2015-03-10 10:50:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-10 10:55:00,38.94,39.12,38.94,39.12,200.0,38.94,39.12,38.94,39.12,200.0
2015-03-10 11:00:00,39.17,39.26,39.15,39.26,3500.0,39.17,39.26,39.15,39.26,3500.0
2015-03-10 11:05:00,39.24,39.26,39.24,39.26,200.0,39.24,39.26,39.24,39.26,200.0
2015-03-10 11:10:00,39.16,39.21,39.16,39.21,1000.0,39.16,39.21,39.16,39.21,1000.0
2015-03-10 11:15:00,39.14,39.26,39.14,39.26,300.0,39.14,39.26,39.14,39.26,300.0
2015-03-10 11:20:00,39.08,39.08,39.08,39.08,100.0,39.08,39.08,39.08,39.08,100.0
2015-03-10 11:25:00,39.13,39.26,39.05,39.26,4200.0,39.13,39.26,39.05,39.26,4200.0
2015-03-10 11:30:00,39.2,39.22,39.08,39.08,1200.0,39.2,39.22,39.08,39.08,1200.0
2015-03-10 11:35:00,39.15,39.19,39.15,39.16,600.0,39.15,39.19,39.15,39.16,600.0
2015-03-10 11:40:00,39.21,39.22,39.05,39.05,2100.0,39.21,39.22,39.05,39.05,2100.0
2015-03-10 11:45:00,38.99,39.05,38.89,39.05,1100.0,38.99,39.05,38.89,39.05,1100.0
2015-03-10 11:50:00,38.98,38.98,38.56,38.76,1500.0,38.98,38.98,38.56,38.76,1500.0
2015-03-10 11:55:00,38.84,38.95,38.73,38.79,2000.0,38.84,38.95,38.73,38.79,2000.0
2015-03-10 12:00:00,38.8,38.81,38.68,38.73,2200.0,38.8,38.81,38.68,38.73,2200.0
2015-03-10 12:05:00,38.85,38.85,38.61,38.66,2800.0,38.85,38.85,38.61,38.66,2800.0
2015-03-10 12:10:00,38.67,38.8,38.64,38.64,3700.0,38.67,38.8,38.64,38.64,3700.0
2015-03-10 12:15:00,38.69,38.81,38.64,38.8,3700.0,38.69,38.81,38.64,38.8,3700.0
2015-03-10 12:20:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2015-03-10 12:25:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2015-03-10 12:30:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2015-03-10 12:35:00,38.6,38.73,38.57,38.73,2600.0,38.6,38.73,38.57,38.73,2600.0
2015-03-10 12:40:00,38.75,38.83,38.61,38.8,2600.0,38.75,38.83,38.61,38.8,2600.0
2015-03-10 12:45:00,38.94,38.98,38.8,38.98,3700.0,38.94,38.98,38.8,38.98,3700.0
2015-03-10 12:50:00,38.95,38.95,38.94,38.95,100.0,38.95,38.95,38.94,38.95,100.0
2015-03-10 12:55:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
2015-03-10 13:00:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
2015-03-10 13:05:00,38.9,38.9,38.9,38.9,100.0,38.9,38.9,38.9,38.9,100.0
2015-03-10 13:10:00,38.89,38.9,38.89,38.9,300.0,38.89,38.9,38.89,38.9,300.0
2015-03-10 13:15:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-03-10 13:20:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-03-10 13:25:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-03-10 13:30:00,38.89,38.89,38.89,38.89,100.0,38.89,38.89,38.89,38.89,100.0
2015-03-10 13:35:00,38.86,38.93,38.86,38.93,1000.0,38.86,38.93,38.86,38.93,1000.0
2015-03-10 13:40:00,38.88,38.9,38.88,38.9,200.0,38.88,38.9,38.88,38.9,200.0
2015-03-10 13:45:00,38.84,38.84,38.84,38.84,100.0,38.84,38.84,38.84,38.84,100.0
2015-03-10 13:50:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-03-10 13:55:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-03-10 14:00:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-03-10 14:05:00,38.9,38.93,38.75,38.93,900.0,38.9,38.93,38.75,38.93,900.0
2015-03-10 14:10:00,39.06,39.06,39.05,39.05,500.0,39.06,39.06,39.05,39.05,500.0
2015-03-10 14:15:00,39.05,39.05,39.05,39.05,0.0,39.05,39.05,39.05,39.05,0.0
2015-03-10 14:20:00,38.95,39.04,38.89,38.89,300.0,38.95,39.04,38.89,38.89,300.0
2015-03-10 14:25:00,39.08,39.08,39.08,39.08,100.0,39.08,39.08,39.08,39.08,100.0
2015-03-10 14:30:00,39.13,39.13,39.13,39.13,100.0,39.13,39.13,39.13,39.13,100.0
2015-03-10 14:35:00,38.9,38.9,38.9,38.9,100.0,38.9,38.9,38.9,38.9,100.0
2015-03-10 14:40:00,38.97,39.04,38.96,39.02,400.0,38.97,39.04,38.96,39.02,400.0
2015-03-10 14:45:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-10 14:50:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-10 14:55:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-10 15:00:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-03-10 15:05:00,39.17,39.27,39.02,39.27,400.0,39.17,39.27,39.02,39.27,400.0
2015-03-10 15:10:00,39.05,39.26,39.05,39.26,200.0,39.05,39.26,39.05,39.26,200.0
2015-03-10 15:15:00,39.18,39.18,39.18,39.18,100.0,39.18,39.18,39.18,39.18,100.0
2015-03-10 15:20:00,39.27,39.27,39.13,39.13,500.0,39.27,39.27,39.13,39.13,500.0
2015-03-10 15:25:00,39.12,39.12,39.12,39.12,400.0,39.12,39.12,39.12,39.12,400.0
2015-03-10 15:30:00,39.1,39.12,39.08,39.12,500.0,39.1,39.12,39.08,39.12,500.0
2015-03-10 15:35:00,39.02,39.03,39.01,39.01,200.0,39.02,39.03,39.01,39.01,200.0
2015-03-10 15:40:00,39.05,39.11,39.05,39.11,2500.0,39.05,39.11,39.05,39.11,2500.0
2015-03-10 15:45:00,39.02,39.16,39.02,39.16,1200.0,39.02,39.16,39.02,39.16,1200.0
2015-03-10 15:50:00,39.1,39.42,39.1,39.34,9800.0,39.1,39.42,39.1,39.34,9800.0
2015-03-10 15:55:00,39.33,39.42,39.3,39.36,1600.0,39.33,39.42,39.3,39.36,1600.0
2015-03-11 09:30:00,39.36,39.36,39.07,39.07,400.0,39.36,39.36,39.07,39.07,400.0
2015-03-11 09:35:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2015-03-11 09:40:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2015-03-11 09:45:00,39.53,39.53,39.18,39.18,300.0,39.53,39.53,39.18,39.18,300.0
2015-03-11 09:50:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 09:55:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 10:00:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 10:05:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2015-03-11 10:10:00,39.03,39.03,39.02,39.03,200.0,39.03,39.03,39.02,39.03,200.0
2015-03-11 10:15:00,39.03,39.03,39.03,39.03,0.0,39.03,39.03,39.03,39.03,0.0
2015-03-11 10:20:00,38.91,38.94,38.82,38.84,700.0,38.91,38.94,38.82,38.84,700.0
2015-03-11 10:25:00,38.98,39.23,38.84,39.23,2900.0,38.98,39.23,38.84,39.23,2900.0
2015-03-11 10:30:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-03-11 10:35:00,39.14,39.26,39.14,39.26,300.0,39.14,39.26,39.14,39.26,300.0
2015-03-11 10:40:00,39.26,39.26,39.16,39.26,500.0,39.26,39.26,39.16,39.26,500.0
2015-03-11 10:45:00,39.23,39.23,39.22,39.23,400.0,39.23,39.23,39.22,39.23,400.0
2015-03-11 10:50:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-03-11 10:55:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-03-11 11:00:00,39.23,39.23,39.22,39.23,600.0,39.23,39.23,39.22,39.23,600.0
2015-03-11 11:05:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-03-11 11:10:00,39.33,39.33,39.13,39.13,200.0,39.33,39.33,39.13,39.13,200.0
2015-03-11 11:15:00,39.22,39.4,39.22,39.31,2700.0,39.22,39.4,39.22,39.31,2700.0
2015-03-11 11:20:00,39.32,39.45,39.2,39.44,5300.0,39.32,39.45,39.2,39.44,5300.0
2015-03-11 11:25:00,39.39,39.47,39.39,39.47,1500.0,39.39,39.47,39.39,39.47,1500.0
2015-03-11 11:30:00,39.42,39.42,39.42,39.42,100.0,39.42,39.42,39.42,39.42,100.0
2015-03-11 11:35:00,39.42,39.42,39.4,39.4,200.0,39.42,39.42,39.4,39.4,200.0
2015-03-11 11:40:00,39.37,39.43,39.22,39.36,4000.0,39.37,39.43,39.22,39.36,4000.0
2015-03-11 11:45:00,39.43,39.43,39.31,39.39,2900.0,39.43,39.43,39.31,39.39,2900.0
2015-03-11 11:50:00,39.39,39.39,39.32,39.32,3000.0,39.39,39.39,39.32,39.32,3000.0
2015-03-11 11:55:00,39.3,39.45,39.3,39.45,2200.0,39.3,39.45,39.3,39.45,2200.0
2015-03-11 12:00:00,39.41,39.67,39.41,39.66,2400.0,39.41,39.67,39.41,39.66,2400.0
2015-03-11 12:05:00,39.66,39.74,39.66,39.73,1200.0,39.66,39.74,39.66,39.73,1200.0
2015-03-11 12:10:00,39.78,40.0,39.78,40.0,2100.0,39.78,40.0,39.78,40.0,2100.0
2015-03-11 12:15:00,40.0,40.0,39.98,39.99,1100.0,40.0,40.0,39.98,39.99,1100.0
2015-03-11 12:20:00,39.84,40.0,39.73,39.73,900.0,39.84,40.0,39.73,39.73,900.0
2015-03-11 12:25:00,39.87,39.87,39.86,39.87,100.0,39.87,39.87,39.86,39.87,100.0
2015-03-11 12:30:00,39.83,40.0,39.62,39.65,28300.0,39.83,40.0,39.62,39.65,28300.0
2015-03-11 12:35:00,39.63,39.92,39.61,39.76,13700.0,39.63,39.92,39.61,39.76,13700.0
2015-03-11 12:40:00,39.79,40.07,39.7,40.07,1800.0,39.79,40.07,39.7,40.07,1800.0
2015-03-11 12:45:00,40.08,40.08,39.73,39.99,3800.0,40.08,40.08,39.73,39.99,3800.0
2015-03-11 12:50:00,39.86,40.01,39.86,39.95,5900.0,39.86,40.01,39.86,39.95,5900.0
2015-03-11 12:55:00,39.85,40.05,39.85,39.95,3700.0,39.85,40.05,39.85,39.95,3700.0
2015-03-11 13:00:00,39.67,39.67,39.67,39.67,100.0,39.67,39.67,39.67,39.67,100.0
2015-03-11 13:05:00,39.71,39.96,39.64,39.81,1400.0,39.71,39.96,39.64,39.81,1400.0
2015-03-11 13:10:00,39.75,39.75,39.53,39.55,800.0,39.75,39.75,39.53,39.55,800.0
2015-03-11 13:15:00,39.35,39.35,39.25,39.3,300.0,39.35,39.35,39.25,39.3,300.0
2015-03-11 13:20:00,39.24,39.3,39.24,39.3,400.0,39.24,39.3,39.24,39.3,400.0
2015-03-11 13:25:00,39.29,39.29,39.16,39.16,300.0,39.29,39.29,39.16,39.16,300.0
2015-03-11 13:30:00,39.16,39.26,39.15,39.26,800.0,39.16,39.26,39.15,39.26,800.0
2015-03-11 13:35:00,39.15,39.23,39.08,39.11,900.0,39.15,39.23,39.08,39.11,900.0
2015-03-11 13:40:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2015-03-11 13:45:00,39.11,39.11,39.01,39.01,300.0,39.11,39.11,39.01,39.01,300.0
2015-03-11 13:50:00,39.09,39.18,38.83,39.03,11000.0,39.09,39.18,38.83,39.03,11000.0
2015-03-11 13:55:00,39.03,39.03,38.83,38.88,1600.0,39.03,39.03,38.83,38.88,1600.0
2015-03-11 14:00:00,38.83,38.83,38.83,38.83,100.0,38.83,38.83,38.83,38.83,100.0
2015-03-11 14:05:00,38.83,38.83,38.83,38.83,0.0,38.83,38.83,38.83,38.83,0.0
2015-03-11 14:10:00,38.83,38.83,38.83,38.83,0.0,38.83,38.83,38.83,38.83,0.0
2015-03-11 14:15:00,38.74,39.05,38.74,38.95,2500.0,38.74,39.05,38.74,38.95,2500.0
2015-03-11 14:20:00,38.91,38.93,38.86,38.93,1800.0,38.91,38.93,38.86,38.93,1800.0
2015-03-11 14:25:00,38.92,38.92,38.92,38.92,100.0,38.92,38.92,38.92,38.92,100.0
2015-03-11 14:30:00,38.72,38.72,38.71,38.71,200.0,38.72,38.72,38.71,38.71,200.0
2015-03-11 14:35:00,38.74,38.93,38.74,38.89,10800.0,38.74,38.93,38.74,38.89,10800.0
2015-03-11 14:40:00,38.8,38.9,38.8,38.89,1900.0,38.8,38.9,38.8,38.89,1900.0
2015-03-11 14:45:00,38.89,38.89,38.89,38.89,600.0,38.89,38.89,38.89,38.89,600.0
2015-03-11 14:50:00,38.75,38.75,38.72,38.73,300.0,38.75,38.75,38.72,38.73,300.0
2015-03-11 14:55:00,38.73,38.79,38.59,38.79,500.0,38.73,38.79,38.59,38.79,500.0
2015-03-11 15:00:00,38.6,38.95,38.6,38.94,2600.0,38.6,38.95,38.6,38.94,2600.0
2015-03-11 15:05:00,39.05,39.09,39.05,39.09,500.0,39.05,39.09,39.05,39.09,500.0
2015-03-11 15:10:00,38.98,38.98,38.98,38.98,100.0,38.98,38.98,38.98,38.98,100.0
2015-03-11 15:15:00,38.98,38.98,38.98,38.98,0.0,38.98,38.98,38.98,38.98,0.0
2015-03-11 15:20:00,38.98,38.98,38.98,38.98,100.0,38.98,38.98,38.98,38.98,100.0
2015-03-11 15:25:00,38.99,38.99,38.97,38.97,400.0,38.99,38.99,38.97,38.97,400.0
2015-03-11 15:30:00,39.01,39.01,38.81,38.9,4400.0,39.01,39.01,38.81,38.9,4400.0
2015-03-11 15:35:00,38.96,38.96,38.96,38.96,100.0,38.96,38.96,38.96,38.96,100.0
2015-03-11 15:40:00,38.96,39.0,38.95,38.95,500.0,38.96,39.0,38.95,38.95,500.0
2015-03-11 15:45:00,38.95,39.0,38.94,39.0,1000.0,38.95,39.0,38.94,39.0,1000.0
2015-03-11 15:50:00,38.96,39.02,38.94,39.01,1000.0,38.96,39.02,38.94,39.01,1000.0
2015-03-11 15:55:00,39.07,39.23,39.02,39.03,2400.0,39.07,39.23,39.02,39.03,2400.0
2015-03-12 09:30:00,39.24,39.48,39.07,39.09,1800.0,39.24,39.48,39.07,39.09,1800.0
2015-03-12 09:35:00,39.16,39.63,38.88,39.27,18500.0,39.16,39.63,38.88,39.27,18500.0
2015-03-12 09:40:00,39.44,39.6,39.22,39.6,4900.0,39.44,39.6,39.22,39.6,4900.0
2015-03-12 09:45:00,39.31,39.43,39.31,39.43,200.0,39.31,39.43,39.31,39.43,200.0
2015-03-12 09:50:00,39.68,39.68,39.68,39.68,100.0,39.68,39.68,39.68,39.68,100.0
2015-03-12 09:55:00,39.68,39.68,39.68,39.68,0.0,39.68,39.68,39.68,39.68,0.0
2015-03-12 10:00:00,39.68,39.68,39.68,39.68,0.0,39.68,39.68,39.68,39.68,0.0
2015-03-12 10:05:00,39.68,39.68,39.68,39.68,0.0,39.68,39.68,39.68,39.68,0.0
2015-03-12 10:10:00,39.63,39.85,39.63,39.84,1100.0,39.63,39.85,39.63,39.84,1100.0
2015-03-12 10:15:00,39.83,39.98,39.67,39.9,10800.0,39.83,39.98,39.67,39.9,10800.0
2015-03-12 10:20:00,39.79,39.79,39.73,39.79,700.0,39.79,39.79,39.73,39.79,700.0
2015-03-12 10:25:00,39.74,39.74,39.74,39.74,100.0,39.74,39.74,39.74,39.74,100.0
2015-03-12 10:30:00,39.74,39.79,39.74,39.75,400.0,39.74,39.79,39.74,39.75,400.0
2015-03-12 10:35:00,39.82,39.87,39.82,39.87,600.0,39.82,39.87,39.82,39.87,600.0
2015-03-12 10:40:00,39.87,39.87,39.87,39.87,0.0,39.87,39.87,39.87,39.87,0.0
2015-03-12 10:45:00,39.76,39.76,39.59,39.62,10800.0,39.76,39.76,39.59,39.62,10800.0
2015-03-12 10:50:00,39.38,39.5,39.33,39.5,1400.0,39.38,39.5,39.33,39.5,1400.0
2015-03-12 10:55:00,39.49,39.72,39.49,39.66,700.0,39.49,39.72,39.49,39.66,700.0
2015-03-12 11:00:00,39.64,39.65,39.64,39.64,100.0,39.64,39.65,39.64,39.64,100.0
2015-03-12 11:05:00,39.6,39.6,39.6,39.6,100.0,39.6,39.6,39.6,39.6,100.0
2015-03-12 11:10:00,39.7,39.75,39.7,39.75,600.0,39.7,39.75,39.7,39.75,600.0
2015-03-12 11:15:00,39.84,40.0,39.84,40.0,400.0,39.84,40.0,39.84,40.0,400.0
2015-03-12 11:20:00,39.74,39.74,39.74,39.74,100.0,39.74,39.74,39.74,39.74,100.0
2015-03-12 11:25:00,39.73,39.93,39.73,39.93,300.0,39.73,39.93,39.73,39.93,300.0
2015-03-12 11:30:00,39.75,39.75,39.75,39.75,100.0,39.75,39.75,39.75,39.75,100.0
2015-03-12 11:35:00,39.79,39.92,39.66,39.87,4500.0,39.79,39.92,39.66,39.87,4500.0
2015-03-12 11:40:00,39.82,39.88,39.73,39.87,4800.0,39.82,39.88,39.73,39.87,4800.0
2015-03-12 11:45:00,39.81,39.88,39.69,39.88,2700.0,39.81,39.88,39.69,39.88,2700.0
2015-03-12 11:50:00,39.88,39.88,39.88,39.88,0.0,39.88,39.88,39.88,39.88,0.0
2015-03-12 11:55:00,39.68,39.8,39.68,39.8,300.0,39.68,39.8,39.68,39.8,300.0
2015-03-12 12:00:00,39.67,39.7,39.57,39.7,500.0,39.67,39.7,39.57,39.7,500.0
2015-03-12 12:05:00,39.77,39.77,39.76,39.76,200.0,39.77,39.77,39.76,39.76,200.0
2015-03-12 12:10:00,39.8,39.81,39.8,39.8,200.0,39.8,39.81,39.8,39.8,200.0
2015-03-12 12:15:00,39.8,39.8,39.8,39.8,0.0,39.8,39.8,39.8,39.8,0.0
2015-03-12 12:20:00,39.82,39.82,39.75,39.75,200.0,39.82,39.82,39.75,39.75,200.0
2015-03-12 12:25:00,39.75,39.75,39.75,39.75,0.0,39.75,39.75,39.75,39.75,0.0
2015-03-12 12:30:00,39.84,40.03,39.84,40.01,2200.0,39.84,40.03,39.84,40.01,2200.0
2015-03-12 12:35:00,40.12,40.23,40.07,40.23,600.0,40.12,40.23,40.07,40.23,600.0
2015-03-12 12:40:00,40.2,40.2,40.2,40.2,200.0,40.2,40.2,40.2,40.2,200.0
2015-03-12 12:45:00,40.42,40.42,40.42,40.42,100.0,40.42,40.42,40.42,40.42,100.0
2015-03-12 12:50:00,40.31,40.44,40.31,40.44,600.0,40.31,40.44,40.31,40.44,600.0
2015-03-12 12:55:00,40.44,40.44,40.44,40.44,0.0,40.44,40.44,40.44,40.44,0.0
2015-03-12 13:00:00,40.34,40.35,40.34,40.34,100.0,40.34,40.35,40.34,40.34,100.0
2015-03-12 13:05:00,40.35,40.35,40.34,40.35,700.0,40.35,40.35,40.34,40.35,700.0
2015-03-12 13:10:00,40.43,40.44,40.43,40.44,800.0,40.43,40.44,40.43,40.44,800.0
2015-03-12 13:15:00,40.31,40.49,40.31,40.49,1000.0,40.31,40.49,40.31,40.49,1000.0
2015-03-12 13:20:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2015-03-12 13:25:00,40.54,40.54,40.53,40.53,600.0,40.54,40.54,40.53,40.53,600.0
2015-03-12 13:30:00,40.38,40.45,40.35,40.35,400.0,40.38,40.45,40.35,40.35,400.0
2015-03-12 13:35:00,40.34,40.34,40.34,40.34,100.0,40.34,40.34,40.34,40.34,100.0
2015-03-12 13:40:00,40.33,40.42,40.33,40.42,500.0,40.33,40.42,40.33,40.42,500.0
2015-03-12 13:45:00,40.44,40.44,40.16,40.16,200.0,40.44,40.44,40.16,40.16,200.0
2015-03-12 13:50:00,40.25,40.28,40.17,40.27,400.0,40.25,40.28,40.17,40.27,400.0
2015-03-12 13:55:00,40.27,40.27,40.27,40.27,0.0,40.27,40.27,40.27,40.27,0.0
2015-03-12 14:00:00,40.27,40.27,40.27,40.27,0.0,40.27,40.27,40.27,40.27,0.0
2015-03-12 14:05:00,40.32,40.36,40.23,40.36,1200.0,40.32,40.36,40.23,40.36,1200.0
2015-03-12 14:10:00,40.36,40.36,40.27,40.35,600.0,40.36,40.36,40.27,40.35,600.0
2015-03-12 14:15:00,40.32,40.32,40.17,40.17,3600.0,40.32,40.32,40.17,40.17,3600.0
2015-03-12 14:20:00,40.26,40.26,40.14,40.23,7300.0,40.26,40.26,40.14,40.23,7300.0
2015-03-12 14:25:00,40.3,40.3,40.15,40.17,800.0,40.3,40.3,40.15,40.17,800.0
2015-03-12 14:30:00,40.22,40.3,40.14,40.25,1400.0,40.22,40.3,40.14,40.25,1400.0
2015-03-12 14:35:00,40.19,40.32,40.07,40.08,6900.0,40.19,40.32,40.07,40.08,6900.0
2015-03-12 14:40:00,40.12,40.27,40.0,40.27,1400.0,40.12,40.27,40.0,40.27,1400.0
2015-03-12 14:45:00,40.36,40.36,40.35,40.36,100.0,40.36,40.36,40.35,40.36,100.0
2015-03-12 14:50:00,40.36,40.36,40.36,40.36,0.0,40.36,40.36,40.36,40.36,0.0
2015-03-12 14:55:00,40.2,40.26,40.17,40.17,300.0,40.2,40.26,40.17,40.17,300.0
2015-03-12 15:00:00,40.17,40.17,40.17,40.17,0.0,40.17,40.17,40.17,40.17,0.0
2015-03-12 15:05:00,40.16,40.3,40.15,40.25,1500.0,40.16,40.3,40.15,40.25,1500.0
2015-03-12 15:10:00,40.1,40.1,40.09,40.09,300.0,40.1,40.1,40.09,40.09,300.0
2015-03-12 15:15:00,40.11,40.35,40.11,40.35,1700.0,40.11,40.35,40.11,40.35,1700.0
2015-03-12 15:20:00,40.31,40.49,40.14,40.31,5300.0,40.31,40.49,40.14,40.31,5300.0
2015-03-12 15:25:00,40.31,40.53,40.26,40.37,3800.0,40.31,40.53,40.26,40.37,3800.0
2015-03-12 15:30:00,40.29,40.71,40.28,40.71,4400.0,40.29,40.71,40.28,40.71,4400.0
2015-03-12 15:35:00,40.52,40.69,40.44,40.55,2000.0,40.52,40.69,40.44,40.55,2000.0
2015-03-12 15:40:00,40.44,40.6,40.44,40.55,600.0,40.44,40.6,40.44,40.55,600.0
2015-03-12 15:45:00,40.47,40.54,40.45,40.54,1200.0,40.47,40.54,40.45,40.54,1200.0
2015-03-12 15:50:00,40.5,40.61,40.46,40.49,13100.0,40.5,40.61,40.46,40.49,13100.0
2015-03-12 15:55:00,40.52,40.65,40.45,40.65,5700.0,40.52,40.65,40.45,40.65,5700.0
2015-03-13 09:30:00,40.0,40.03,39.99,40.01,2600.0,40.0,40.03,39.99,40.01,2600.0
2015-03-13 09:35:00,40.0,40.2,40.0,40.07,1000.0,40.0,40.2,40.0,40.07,1000.0
2015-03-13 09:40:00,40.04,40.04,39.81,39.81,8200.0,40.04,40.04,39.81,39.81,8200.0
2015-03-13 09:45:00,40.0,40.0,39.99,39.99,200.0,40.0,40.0,39.99,39.99,200.0
2015-03-13 09:50:00,39.87,39.92,39.7,39.92,1000.0,39.87,39.92,39.7,39.92,1000.0
2015-03-13 09:55:00,39.84,39.86,39.84,39.86,300.0,39.84,39.86,39.84,39.86,300.0
2015-03-13 10:00:00,39.86,39.86,39.86,39.86,200.0,39.86,39.86,39.86,39.86,200.0
2015-03-13 10:05:00,39.86,39.89,39.85,39.89,1000.0,39.86,39.89,39.85,39.89,1000.0
2015-03-13 10:10:00,39.79,39.79,39.79,39.79,100.0,39.79,39.79,39.79,39.79,100.0
2015-03-13 10:15:00,39.8,39.8,39.67,39.67,200.0,39.8,39.8,39.67,39.67,200.0
2015-03-13 10:20:00,39.84,39.85,39.77,39.77,1100.0,39.84,39.85,39.77,39.77,1100.0
2015-03-13 10:25:00,39.85,39.85,39.7,39.8,800.0,39.85,39.85,39.7,39.8,800.0
2015-03-13 10:30:00,39.81,39.86,39.66,39.86,2200.0,39.81,39.86,39.66,39.86,2200.0
2015-03-13 10:35:00,39.67,39.68,39.67,39.67,100.0,39.67,39.68,39.67,39.67,100.0
2015-03-13 10:40:00,39.67,39.67,39.67,39.67,0.0,39.67,39.67,39.67,39.67,0.0
2015-03-13 10:45:00,39.67,39.67,39.67,39.67,0.0,39.67,39.67,39.67,39.67,0.0
2015-03-13 10:50:00,39.78,39.78,39.7,39.71,300.0,39.78,39.78,39.7,39.71,300.0
2015-03-13 10:55:00,39.85,39.85,39.74,39.85,400.0,39.85,39.85,39.74,39.85,400.0
2015-03-13 11:00:00,39.73,39.85,39.68,39.68,1100.0,39.73,39.85,39.68,39.68,1100.0
2015-03-13 11:05:00,39.85,39.89,39.68,39.88,3600.0,39.85,39.89,39.68,39.88,3600.0
2015-03-13 11:10:00,39.91,40.12,39.78,40.03,8600.0,39.91,40.12,39.78,40.03,8600.0
2015-03-13 11:15:00,39.88,39.96,39.87,39.96,600.0,39.88,39.96,39.87,39.96,600.0
2015-03-13 11:20:00,39.67,39.67,39.67,39.67,100.0,39.67,39.67,39.67,39.67,100.0
2015-03-13 11:25:00,39.73,39.85,39.72,39.72,1400.0,39.73,39.85,39.72,39.72,1400.0
2015-03-13 11:30:00,39.77,39.79,39.65,39.65,800.0,39.77,39.79,39.65,39.65,800.0
2015-03-13 11:35:00,39.52,39.59,39.45,39.58,1500.0,39.52,39.59,39.45,39.58,1500.0
2015-03-13 11:40:00,39.67,39.67,39.55,39.66,1300.0,39.67,39.67,39.55,39.66,1300.0
2015-03-13 11:45:00,39.66,39.71,39.58,39.63,4800.0,39.66,39.71,39.58,39.63,4800.0
2015-03-13 11:50:00,39.71,39.82,39.69,39.8,1200.0,39.71,39.82,39.69,39.8,1200.0
2015-03-13 11:55:00,39.79,39.96,39.77,39.86,1700.0,39.79,39.96,39.77,39.86,1700.0
2015-03-13 12:00:00,39.85,39.94,39.84,39.94,900.0,39.85,39.94,39.84,39.94,900.0
2015-03-13 12:05:00,39.74,39.74,39.62,39.62,200.0,39.74,39.74,39.62,39.62,200.0
2015-03-13 12:10:00,39.66,39.76,39.42,39.76,900.0,39.66,39.76,39.42,39.76,900.0
2015-03-13 12:15:00,39.76,39.76,39.76,39.76,0.0,39.76,39.76,39.76,39.76,0.0
2015-03-13 12:20:00,39.69,39.79,39.69,39.79,200.0,39.69,39.79,39.69,39.79,200.0
2015-03-13 12:25:00,39.79,39.79,39.79,39.79,0.0,39.79,39.79,39.79,39.79,0.0
2015-03-13 12:30:00,39.81,39.81,39.77,39.77,300.0,39.81,39.81,39.77,39.77,300.0
2015-03-13 12:35:00,39.77,40.0,39.77,40.0,3500.0,39.77,40.0,39.77,40.0,3500.0
2015-03-13 12:40:00,40.09,40.1,40.09,40.1,900.0,40.09,40.1,40.09,40.1,900.0
2015-03-13 12:45:00,40.1,40.1,40.1,40.1,0.0,40.1,40.1,40.1,40.1,0.0
2015-03-13 12:50:00,40.11,40.11,40.11,40.11,100.0,40.11,40.11,40.11,40.11,100.0
2015-03-13 12:55:00,40.12,40.12,40.12,40.12,300.0,40.12,40.12,40.12,40.12,300.0
2015-03-13 13:00:00,40.12,40.12,40.12,40.12,0.0,40.12,40.12,40.12,40.12,0.0
2015-03-13 13:05:00,40.14,40.16,40.03,40.12,1900.0,40.14,40.16,40.03,40.12,1900.0
2015-03-13 13:10:00,40.13,40.13,40.12,40.13,300.0,40.13,40.13,40.12,40.13,300.0
2015-03-13 13:15:00,40.0,40.0,39.99,40.0,100.0,40.0,40.0,39.99,40.0,100.0
2015-03-13 13:20:00,40.0,40.0,40.0,40.0,0.0,40.0,40.0,40.0,40.0,0.0
2015-03-13 13:25:00,39.87,39.97,39.76,39.97,800.0,39.87,39.97,39.76,39.97,800.0
2015-03-13 13:30:00,39.86,39.87,39.8,39.85,500.0,39.86,39.87,39.8,39.85,500.0
2015-03-13 13:35:00,39.88,39.9,39.79,39.84,900.0,39.88,39.9,39.79,39.84,900.0
2015-03-13 13:40:00,39.9,39.9,39.87,39.88,600.0,39.9,39.9,39.87,39.88,600.0
2015-03-13 13:45:00,39.99,39.99,39.99,39.99,100.0,39.99,39.99,39.99,39.99,100.0
2015-03-13 13:50:00,39.99,40.05,39.77,39.96,5400.0,39.99,40.05,39.77,39.96,5400.0
2015-03-13 13:55:00,39.97,40.02,39.97,40.0,900.0,39.97,40.02,39.97,40.0,900.0
2015-03-13 14:00:00,40.03,40.03,40.03,40.03,100.0,40.03,40.03,40.03,40.03,100.0
2015-03-13 14:05:00,40.0,40.0,40.0,40.0,100.0,40.0,40.0,40.0,40.0,100.0
2015-03-13 14:10:00,40.01,40.01,39.84,39.84,400.0,40.01,40.01,39.84,39.84,400.0
2015-03-13 14:15:00,39.84,39.96,39.69,39.72,1200.0,39.84,39.96,39.69,39.72,1200.0
2015-03-13 14:20:00,39.82,39.91,39.7,39.91,1500.0,39.82,39.91,39.7,39.91,1500.0
2015-03-13 14:25:00,39.92,39.98,39.92,39.98,700.0,39.92,39.98,39.92,39.98,700.0
2015-03-13 14:30:00,40.0,40.01,40.0,40.01,400.0,40.0,40.01,40.0,40.01,400.0
2015-03-13 14:35:00,39.88,39.88,39.8,39.8,15900.0,39.88,39.88,39.8,39.8,15900.0
2015-03-13 14:40:00,39.85,40.0,39.64,40.0,1700.0,39.85,40.0,39.64,40.0,1700.0
2015-03-13 14:45:00,39.9,39.9,39.52,39.63,2400.0,39.9,39.9,39.52,39.63,2400.0
2015-03-13 14:50:00,39.61,39.62,39.52,39.52,500.0,39.61,39.62,39.52,39.52,500.0
2015-03-13 14:55:00,39.5,39.5,39.41,39.41,700.0,39.5,39.5,39.41,39.41,700.0
2015-03-13 15:00:00,39.43,39.44,39.3,39.37,2600.0,39.43,39.44,39.3,39.37,2600.0
2015-03-13 15:05:00,39.32,39.32,39.32,39.32,100.0,39.32,39.32,39.32,39.32,100.0
2015-03-13 15:10:00,39.36,39.36,39.27,39.27,1100.0,39.36,39.36,39.27,39.27,1100.0
2015-03-13 15:15:00,39.27,39.3,39.27,39.29,900.0,39.27,39.3,39.27,39.29,900.0
2015-03-13 15:20:00,39.29,39.36,39.29,39.31,1100.0,39.29,39.36,39.29,39.31,1100.0
2015-03-13 15:25:00,39.27,39.32,39.22,39.26,3500.0,39.27,39.32,39.22,39.26,3500.0
2015-03-13 15:30:00,39.26,39.26,39.23,39.25,900.0,39.26,39.26,39.23,39.25,900.0
2015-03-13 15:35:00,39.21,39.23,39.21,39.22,500.0,39.21,39.23,39.21,39.22,500.0
2015-03-13 15:40:00,39.21,39.24,39.21,39.23,7800.0,39.21,39.24,39.21,39.23,7800.0
2015-03-13 15:45:00,39.23,39.3,39.21,39.21,5500.0,39.23,39.3,39.21,39.21,5500.0
2015-03-13 15:50:00,39.23,39.33,39.13,39.28,2800.0,39.23,39.33,39.13,39.28,2800.0
2015-03-13 15:55:00,39.32,39.56,39.27,39.49,15600.0,39.32,39.56,39.27,39.49,15600.0
2015-03-16 09:30:00,39.38,39.38,38.5,38.63,7500.0,39.38,39.38,38.5,38.63,7500.0
2015-03-16 09:35:00,38.66,38.66,38.57,38.6,800.0,38.66,38.66,38.57,38.6,800.0
2015-03-16 09:40:00,38.63,38.63,38.6,38.6,800.0,38.63,38.63,38.6,38.6,800.0
2015-03-16 09:45:00,38.62,38.78,38.58,38.73,6100.0,38.62,38.78,38.58,38.73,6100.0
2015-03-16 09:50:00,38.8,38.99,38.6,38.99,12500.0,38.8,38.99,38.6,38.99,12500.0
2015-03-16 09:55:00,38.7,38.7,38.7,38.7,100.0,38.7,38.7,38.7,38.7,100.0
2015-03-16 10:00:00,38.95,38.95,38.88,38.88,1300.0,38.95,38.95,38.88,38.88,1300.0
2015-03-16 10:05:00,38.75,38.75,38.65,38.72,1100.0,38.75,38.75,38.65,38.72,1100.0
2015-03-16 10:10:00,38.71,38.8,38.66,38.8,1600.0,38.71,38.8,38.66,38.8,1600.0
2015-03-16 10:15:00,38.68,38.75,38.68,38.74,2800.0,38.68,38.75,38.68,38.74,2800.0
2015-03-16 10:20:00,38.68,38.75,38.64,38.74,2700.0,38.68,38.75,38.64,38.74,2700.0
2015-03-16 10:25:00,38.71,38.74,38.68,38.73,2100.0,38.71,38.74,38.68,38.73,2100.0
2015-03-16 10:30:00,38.72,38.75,38.72,38.75,900.0,38.72,38.75,38.72,38.75,900.0
2015-03-16 10:35:00,38.75,38.76,38.74,38.76,700.0,38.75,38.76,38.74,38.76,700.0
2015-03-16 10:40:00,38.73,38.75,38.72,38.72,600.0,38.73,38.75,38.72,38.72,600.0
2015-03-16 10:45:00,38.74,38.74,38.74,38.74,100.0,38.74,38.74,38.74,38.74,100.0
2015-03-16 10:50:00,38.73,38.74,38.7,38.72,1100.0,38.73,38.74,38.7,38.72,1100.0
2015-03-16 10:55:00,38.73,38.74,38.72,38.74,800.0,38.73,38.74,38.72,38.74,800.0
2015-03-16 11:00:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2015-03-16 11:05:00,38.78,38.84,38.78,38.79,600.0,38.78,38.84,38.78,38.79,600.0
2015-03-16 11:10:00,38.84,38.84,38.76,38.82,1000.0,38.84,38.84,38.76,38.82,1000.0
2015-03-16 11:15:00,38.76,38.76,38.76,38.76,300.0,38.76,38.76,38.76,38.76,300.0
2015-03-16 11:20:00,38.76,38.76,38.72,38.72,500.0,38.76,38.76,38.72,38.72,500.0
2015-03-16 11:25:00,38.68,38.72,38.12,38.21,4900.0,38.68,38.72,38.12,38.21,4900.0
2015-03-16 11:30:00,38.13,38.15,37.8,37.81,7100.0,38.13,38.15,37.8,37.81,7100.0
2015-03-16 11:35:00,37.84,37.85,37.73,37.73,1500.0,37.84,37.85,37.73,37.73,1500.0
2015-03-16 11:40:00,37.7,37.83,37.69,37.83,1900.0,37.7,37.83,37.69,37.83,1900.0
2015-03-16 11:45:00,37.83,37.83,37.83,37.83,0.0,37.83,37.83,37.83,37.83,0.0
2015-03-16 11:50:00,37.87,38.0,37.8,37.98,2700.0,37.87,38.0,37.8,37.98,2700.0
2015-03-16 11:55:00,37.98,38.02,37.95,38.0,1000.0,37.98,38.02,37.95,38.0,1000.0
2015-03-16 12:00:00,37.95,37.99,37.95,37.98,300.0,37.95,37.99,37.95,37.98,300.0
2015-03-16 12:05:00,38.01,38.01,37.91,37.91,1400.0,38.01,38.01,37.91,37.91,1400.0
2015-03-16 12:10:00,37.88,38.02,37.87,38.0,3400.0,37.88,38.02,37.87,38.0,3400.0
2015-03-16 12:15:00,38.0,38.0,37.99,38.0,200.0,38.0,38.0,37.99,38.0,200.0
2015-03-16 12:20:00,37.95,38.1,37.92,38.1,1800.0,37.95,38.1,37.92,38.1,1800.0
2015-03-16 12:25:00,38.09,38.09,37.93,37.93,1200.0,38.09,38.09,37.93,37.93,1200.0
2015-03-16 12:30:00,37.95,38.02,37.92,38.02,2200.0,37.95,38.02,37.92,38.02,2200.0
2015-03-16 12:35:00,38.04,38.04,38.03,38.04,100.0,38.04,38.04,38.03,38.04,100.0
2015-03-16 12:40:00,38.02,38.02,38.0,38.0,500.0,38.02,38.02,38.0,38.0,500.0
2015-03-16 12:45:00,37.98,37.98,37.98,37.98,100.0,37.98,37.98,37.98,37.98,100.0
2015-03-16 12:50:00,37.98,38.23,37.96,38.03,6300.0,37.98,38.23,37.96,38.03,6300.0
2015-03-16 12:55:00,38.13,38.25,38.05,38.23,2600.0,38.13,38.25,38.05,38.23,2600.0
2015-03-16 13:00:00,38.21,38.21,38.21,38.21,200.0,38.21,38.21,38.21,38.21,200.0
2015-03-16 13:05:00,38.25,38.25,38.25,38.25,200.0,38.25,38.25,38.25,38.25,200.0
2015-03-16 13:10:00,38.21,38.21,38.21,38.21,700.0,38.21,38.21,38.21,38.21,700.0
2015-03-16 13:15:00,38.16,38.16,38.07,38.07,500.0,38.16,38.16,38.07,38.07,500.0
2015-03-16 13:20:00,38.08,38.1,38.07,38.1,1500.0,38.08,38.1,38.07,38.1,1500.0
2015-03-16 13:25:00,38.11,38.14,38.11,38.14,400.0,38.11,38.14,38.11,38.14,400.0
2015-03-16 13:30:00,38.16,38.16,38.16,38.16,100.0,38.16,38.16,38.16,38.16,100.0
2015-03-16 13:35:00,38.11,38.11,38.11,38.11,200.0,38.11,38.11,38.11,38.11,200.0
2015-03-16 13:40:00,38.1,38.12,38.1,38.1,500.0,38.1,38.12,38.1,38.1,500.0
2015-03-16 13:45:00,38.1,38.1,38.1,38.1,0.0,38.1,38.1,38.1,38.1,0.0
2015-03-16 13:50:00,38.12,38.12,38.12,38.12,200.0,38.12,38.12,38.12,38.12,200.0
2015-03-16 13:55:00,38.12,38.12,38.1,38.1,500.0,38.12,38.12,38.1,38.1,500.0
2015-03-16 14:00:00,38.1,38.12,38.08,38.12,1000.0,38.1,38.12,38.08,38.12,1000.0
2015-03-16 14:05:00,38.14,38.14,38.14,38.14,100.0,38.14,38.14,38.14,38.14,100.0
2015-03-16 14:10:00,38.18,38.19,38.14,38.19,900.0,38.18,38.19,38.14,38.19,900.0
2015-03-16 14:15:00,38.16,38.2,38.16,38.19,1500.0,38.16,38.2,38.16,38.19,1500.0
2015-03-16 14:20:00,38.17,38.19,38.17,38.19,200.0,38.17,38.19,38.17,38.19,200.0
2015-03-16 14:25:00,38.13,38.19,38.13,38.19,1300.0,38.13,38.19,38.13,38.19,1300.0
2015-03-16 14:30:00,38.14,38.19,38.11,38.13,600.0,38.14,38.19,38.11,38.13,600.0
2015-03-16 14:35:00,38.14,38.17,38.09,38.17,700.0,38.14,38.17,38.09,38.17,700.0
2015-03-16 14:40:00,38.12,38.19,38.12,38.15,600.0,38.12,38.19,38.12,38.15,600.0
2015-03-16 14:45:00,38.16,38.16,38.16,38.16,100.0,38.16,38.16,38.16,38.16,100.0
2015-03-16 14:50:00,38.16,38.16,38.16,38.16,0.0,38.16,38.16,38.16,38.16,0.0
2015-03-16 14:55:00,38.18,38.22,38.17,38.22,1200.0,38.18,38.22,38.17,38.22,1200.0
2015-03-16 15:00:00,38.2,38.2,38.2,38.2,100.0,38.2,38.2,38.2,38.2,100.0
2015-03-16 15:05:00,38.23,38.27,38.18,38.23,1800.0,38.23,38.27,38.18,38.23,1800.0
2015-03-16 15:10:00,38.23,38.43,38.22,38.41,2400.0,38.23,38.43,38.22,38.41,2400.0
2015-03-16 15:15:00,38.44,38.66,38.37,38.54,8600.0,38.44,38.66,38.37,38.54,8600.0
2015-03-16 15:20:00,38.56,38.58,38.5,38.56,1600.0,38.56,38.58,38.5,38.56,1600.0
2015-03-16 15:25:00,38.56,38.57,38.46,38.5,4100.0,38.56,38.57,38.46,38.5,4100.0
2015-03-16 15:30:00,38.53,38.57,38.45,38.45,7700.0,38.53,38.57,38.45,38.45,7700.0
2015-03-16 15:35:00,38.48,38.48,38.42,38.45,16800.0,38.48,38.48,38.42,38.45,16800.0
2015-03-16 15:40:00,38.41,38.43,38.29,38.33,6800.0,38.41,38.43,38.29,38.33,6800.0
2015-03-16 15:45:00,38.27,38.28,38.15,38.27,2200.0,38.27,38.28,38.15,38.27,2200.0
2015-03-16 15:50:00,38.21,38.38,38.17,38.38,10400.0,38.21,38.38,38.17,38.38,10400.0
2015-03-16 15:55:00,38.39,38.5,38.3,38.39,31900.0,38.39,38.5,38.3,38.39,31900.0
2015-03-17 09:30:00,38.0,38.05,38.0,38.05,5100.0,38.0,38.05,38.0,38.05,5100.0
2015-03-17 09:35:00,38.05,38.2,37.91,38.2,3300.0,38.05,38.2,37.91,38.2,3300.0
2015-03-17 09:40:00,38.1,38.1,38.04,38.04,500.0,38.1,38.1,38.04,38.04,500.0
2015-03-17 09:45:00,38.09,38.1,37.98,38.0,8900.0,38.09,38.1,37.98,38.0,8900.0
2015-03-17 09:50:00,38.0,38.2,37.91,38.0,8100.0,38.0,38.2,37.91,38.0,8100.0
2015-03-17 09:55:00,38.0,38.0,37.78,37.85,3700.0,38.0,38.0,37.78,37.85,3700.0
2015-03-17 10:00:00,37.82,37.93,37.75,37.9,5000.0,37.82,37.93,37.75,37.9,5000.0
2015-03-17 10:05:00,37.85,37.99,37.85,37.93,12400.0,37.85,37.99,37.85,37.93,12400.0
2015-03-17 10:10:00,37.91,37.95,37.88,37.88,1600.0,37.91,37.95,37.88,37.88,1600.0
2015-03-17 10:15:00,37.88,37.88,37.66,37.82,8200.0,37.88,37.88,37.66,37.82,8200.0
2015-03-17 10:20:00,37.8,37.87,37.77,37.79,2200.0,37.8,37.87,37.77,37.79,2200.0
2015-03-17 10:25:00,37.78,37.78,37.47,37.64,7200.0,37.78,37.78,37.47,37.64,7200.0
2015-03-17 10:30:00,37.66,37.73,37.63,37.63,1700.0,37.66,37.73,37.63,37.63,1700.0
2015-03-17 10:35:00,37.64,37.73,37.6,37.6,1800.0,37.64,37.73,37.6,37.6,1800.0
2015-03-17 10:40:00,37.62,37.75,37.6,37.75,2400.0,37.62,37.75,37.6,37.75,2400.0
2015-03-17 10:45:00,37.84,37.84,37.7,37.76,1100.0,37.84,37.84,37.7,37.76,1100.0
2015-03-17 10:50:00,37.77,37.79,37.65,37.76,1000.0,37.77,37.79,37.65,37.76,1000.0
2015-03-17 10:55:00,37.81,37.81,37.78,37.78,1000.0,37.81,37.81,37.78,37.78,1000.0
2015-03-17 11:00:00,37.8,37.86,37.76,37.8,2100.0,37.8,37.86,37.76,37.8,2100.0
2015-03-17 11:05:00,37.81,37.85,37.76,37.77,2900.0,37.81,37.85,37.76,37.77,2900.0
2015-03-17 11:10:00,37.75,37.84,37.62,37.82,6800.0,37.75,37.84,37.62,37.82,6800.0
2015-03-17 11:15:00,37.79,37.79,37.63,37.66,2800.0,37.79,37.79,37.63,37.66,2800.0
2015-03-17 11:20:00,37.62,37.71,37.6,37.62,3900.0,37.62,37.71,37.6,37.62,3900.0
2015-03-17 11:25:00,37.61,37.76,37.6,37.71,5000.0,37.61,37.76,37.6,37.71,5000.0
2015-03-17 11:30:00,37.71,37.88,37.68,37.84,4500.0,37.71,37.88,37.68,37.84,4500.0
2015-03-17 11:35:00,37.78,37.88,37.68,37.82,3700.0,37.78,37.88,37.68,37.82,3700.0
2015-03-17 11:40:00,37.77,37.81,37.75,37.81,1700.0,37.77,37.81,37.75,37.81,1700.0
2015-03-17 11:45:00,37.79,37.8,37.59,37.78,7700.0,37.79,37.8,37.59,37.78,7700.0
2015-03-17 11:50:00,37.79,37.8,37.7,37.75,3500.0,37.79,37.8,37.7,37.75,3500.0
2015-03-17 11:55:00,37.75,37.78,37.75,37.77,200.0,37.75,37.78,37.75,37.77,200.0
2015-03-17 12:00:00,37.76,37.78,37.74,37.75,4500.0,37.76,37.78,37.74,37.75,4500.0
2015-03-17 12:05:00,37.72,37.8,37.46,37.54,7100.0,37.72,37.8,37.46,37.54,7100.0
2015-03-17 12:10:00,37.5,37.76,37.49,37.67,10500.0,37.5,37.76,37.49,37.67,10500.0
2015-03-17 12:15:00,37.62,37.66,37.55,37.55,3800.0,37.62,37.66,37.55,37.55,3800.0
2015-03-17 12:20:00,37.55,37.62,37.54,37.57,2400.0,37.55,37.62,37.54,37.57,2400.0
2015-03-17 12:25:00,37.56,37.66,37.53,37.6,4100.0,37.56,37.66,37.53,37.6,4100.0
2015-03-17 12:30:00,37.6,37.64,37.56,37.56,500.0,37.6,37.64,37.56,37.56,500.0
2015-03-17 12:35:00,37.53,37.6,37.53,37.6,2200.0,37.53,37.6,37.53,37.6,2200.0
2015-03-17 12:40:00,37.54,37.58,37.54,37.58,400.0,37.54,37.58,37.54,37.58,400.0
2015-03-17 12:45:00,37.58,37.58,37.47,37.49,6800.0,37.58,37.58,37.47,37.49,6800.0
2015-03-17 12:50:00,37.48,37.48,37.26,37.34,4200.0,37.48,37.48,37.26,37.34,4200.0
2015-03-17 12:55:00,37.26,37.28,37.16,37.19,3100.0,37.26,37.28,37.16,37.19,3100.0
2015-03-17 13:00:00,37.27,37.3,37.17,37.29,3500.0,37.27,37.3,37.17,37.29,3500.0
2015-03-17 13:05:00,37.28,37.28,37.25,37.28,400.0,37.28,37.28,37.25,37.28,400.0
2015-03-17 13:10:00,37.27,37.27,37.11,37.16,4000.0,37.27,37.27,37.11,37.16,4000.0
2015-03-17 13:15:00,37.16,37.18,37.11,37.11,2100.0,37.16,37.18,37.11,37.11,2100.0
2015-03-17 13:20:00,37.15,37.15,37.07,37.07,1700.0,37.15,37.15,37.07,37.07,1700.0
2015-03-17 13:25:00,37.07,37.2,37.07,37.16,5900.0,37.07,37.2,37.07,37.16,5900.0
2015-03-17 13:30:00,37.16,37.16,37.07,37.07,2500.0,37.16,37.16,37.07,37.07,2500.0
2015-03-17 13:35:00,37.07,37.08,36.76,36.97,7900.0,37.07,37.08,36.76,36.97,7900.0
2015-03-17 13:40:00,36.97,37.03,36.87,36.93,1300.0,36.97,37.03,36.87,36.93,1300.0
2015-03-17 13:45:00,36.98,37.0,36.8,36.8,3100.0,36.98,37.0,36.8,36.8,3100.0
2015-03-17 13:50:00,36.86,36.98,36.8,36.96,2300.0,36.86,36.98,36.8,36.96,2300.0
2015-03-17 13:55:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2015-03-17 14:00:00,36.98,37.09,36.97,37.04,4000.0,36.98,37.09,36.97,37.04,4000.0
2015-03-17 14:05:00,37.08,37.19,37.01,37.08,3300.0,37.08,37.19,37.01,37.08,3300.0
2015-03-17 14:10:00,37.08,37.08,36.86,36.93,9000.0,37.08,37.08,36.86,36.93,9000.0
2015-03-17 14:15:00,36.95,36.95,36.81,36.94,5400.0,36.95,36.95,36.81,36.94,5400.0
2015-03-17 14:20:00,36.86,36.86,36.56,36.73,4600.0,36.86,36.86,36.56,36.73,4600.0
2015-03-17 14:25:00,36.71,36.82,36.71,36.71,300.0,36.71,36.82,36.71,36.71,300.0
2015-03-17 14:30:00,36.74,36.75,36.67,36.67,2900.0,36.74,36.75,36.67,36.67,2900.0
2015-03-17 14:35:00,36.63,36.64,36.57,36.57,1200.0,36.63,36.64,36.57,36.57,1200.0
2015-03-17 14:40:00,36.56,36.68,36.55,36.66,2100.0,36.56,36.68,36.55,36.66,2100.0
2015-03-17 14:45:00,36.67,36.85,36.67,36.73,2900.0,36.67,36.85,36.67,36.73,2900.0
2015-03-17 14:50:00,36.76,36.76,36.75,36.76,100.0,36.76,36.76,36.75,36.76,100.0
2015-03-17 14:55:00,36.76,36.84,36.76,36.83,3000.0,36.76,36.84,36.76,36.83,3000.0
2015-03-17 15:00:00,36.84,36.91,36.84,36.91,1600.0,36.84,36.91,36.84,36.91,1600.0
2015-03-17 15:05:00,36.89,37.19,36.89,37.0,4800.0,36.89,37.19,36.89,37.0,4800.0
2015-03-17 15:10:00,37.0,37.0,37.0,37.0,200.0,37.0,37.0,37.0,37.0,200.0
2015-03-17 15:15:00,36.97,37.0,36.91,36.93,2900.0,36.97,37.0,36.91,36.93,2900.0
2015-03-17 15:20:00,36.93,36.93,36.89,36.89,1100.0,36.93,36.93,36.89,36.89,1100.0
2015-03-17 15:25:00,36.87,36.92,36.87,36.92,1200.0,36.87,36.92,36.87,36.92,1200.0
2015-03-17 15:30:00,36.93,37.13,36.93,37.13,4200.0,36.93,37.13,36.93,37.13,4200.0
2015-03-17 15:35:00,37.15,37.24,37.14,37.24,5800.0,37.15,37.24,37.14,37.24,5800.0
2015-03-17 15:40:00,37.24,37.25,37.16,37.2,5700.0,37.24,37.25,37.16,37.2,5700.0
2015-03-17 15:45:00,37.23,37.24,37.18,37.2,3600.0,37.23,37.24,37.18,37.2,3600.0
2015-03-17 15:50:00,37.2,37.2,37.08,37.15,8400.0,37.2,37.2,37.08,37.15,8400.0
2015-03-17 15:55:00,37.18,37.31,37.18,37.31,28600.0,37.18,37.31,37.18,37.31,28600.0
2015-03-18 09:30:00,39.04,39.39,38.8,39.01,415900.0,39.04,39.39,38.8,39.01,415900.0
2015-03-18 09:35:00,39.07,39.62,39.02,39.42,131600.0,39.07,39.62,39.02,39.42,131600.0
2015-03-18 09:40:00,39.43,39.5,38.73,39.05,90000.0,39.43,39.5,38.73,39.05,90000.0
2015-03-18 09:45:00,39.05,39.34,38.88,39.32,48100.0,39.05,39.34,38.88,39.32,48100.0
2015-03-18 09:50:00,39.32,39.45,39.16,39.16,38300.0,39.32,39.45,39.16,39.16,38300.0
2015-03-18 09:55:00,39.26,39.37,39.2,39.34,15000.0,39.26,39.37,39.2,39.34,15000.0
2015-03-18 10:00:00,39.34,39.53,39.16,39.34,64200.0,39.34,39.53,39.16,39.34,64200.0
2015-03-18 10:05:00,39.34,39.53,39.33,39.46,32400.0,39.34,39.53,39.33,39.46,32400.0
2015-03-18 10:10:00,39.5,39.92,39.49,39.9,54600.0,39.5,39.92,39.49,39.9,54600.0
2015-03-18 10:15:00,39.9,40.07,39.77,40.0,70200.0,39.9,40.07,39.77,40.0,70200.0
2015-03-18 10:20:00,40.05,40.09,39.96,40.0,19400.0,40.05,40.09,39.96,40.0,19400.0
2015-03-18 10:25:00,40.02,40.28,39.97,40.28,28900.0,40.02,40.28,39.97,40.28,28900.0
2015-03-18 10:30:00,40.27,40.28,40.07,40.14,16900.0,40.27,40.28,40.07,40.14,16900.0
2015-03-18 10:35:00,40.09,40.17,39.97,40.0,20800.0,40.09,40.17,39.97,40.0,20800.0
2015-03-18 10:40:00,40.0,40.05,39.83,40.05,45500.0,40.0,40.05,39.83,40.05,45500.0
2015-03-18 10:45:00,40.05,40.74,40.0,40.68,67600.0,40.05,40.74,40.0,40.68,67600.0
2015-03-18 10:50:00,40.73,40.87,40.52,40.54,32300.0,40.73,40.87,40.52,40.54,32300.0
2015-03-18 10:55:00,40.56,40.7,40.5,40.67,19300.0,40.56,40.7,40.5,40.67,19300.0
2015-03-18 11:00:00,40.67,40.75,40.64,40.65,23900.0,40.67,40.75,40.64,40.65,23900.0
2015-03-18 11:05:00,40.69,40.75,40.61,40.64,10600.0,40.69,40.75,40.61,40.64,10600.0
2015-03-18 11:10:00,40.74,40.74,40.62,40.69,5200.0,40.74,40.74,40.62,40.69,5200.0
2015-03-18 11:15:00,40.64,41.19,40.63,41.03,34300.0,40.64,41.19,40.63,41.03,34300.0
2015-03-18 11:20:00,41.02,41.07,40.83,40.89,26100.0,41.02,41.07,40.83,40.89,26100.0
2015-03-18 11:25:00,40.91,40.94,40.87,40.88,9100.0,40.91,40.94,40.87,40.88,9100.0
2015-03-18 11:30:00,40.9,40.9,40.56,40.8,11900.0,40.9,40.9,40.56,40.8,11900.0
2015-03-18 11:35:00,40.77,40.84,40.77,40.83,4200.0,40.77,40.84,40.77,40.83,4200.0
2015-03-18 11:40:00,40.82,40.89,40.68,40.69,9600.0,40.82,40.89,40.68,40.69,9600.0
2015-03-18 11:45:00,40.75,40.75,40.51,40.56,10700.0,40.75,40.75,40.51,40.56,10700.0
2015-03-18 11:50:00,40.59,41.1,40.59,41.06,15600.0,40.59,41.1,40.59,41.06,15600.0
2015-03-18 11:55:00,41.01,41.17,41.01,41.01,12000.0,41.01,41.17,41.01,41.01,12000.0
2015-03-18 12:00:00,41.01,41.01,40.64,40.64,8100.0,41.01,41.01,40.64,40.64,8100.0
2015-03-18 12:05:00,40.61,41.0,40.61,40.95,6000.0,40.61,41.0,40.61,40.95,6000.0
2015-03-18 12:10:00,40.99,41.1,40.94,41.04,11600.0,40.99,41.1,40.94,41.04,11600.0
2015-03-18 12:15:00,41.08,41.14,40.91,40.93,15100.0,41.08,41.14,40.91,40.93,15100.0
2015-03-18 12:20:00,40.91,41.01,40.91,40.98,8600.0,40.91,41.01,40.91,40.98,8600.0
2015-03-18 12:25:00,40.93,41.04,40.9,40.9,16700.0,40.93,41.04,40.9,40.9,16700.0
2015-03-18 12:30:00,40.96,41.04,40.93,41.0,8900.0,40.96,41.04,40.93,41.0,8900.0
2015-03-18 12:35:00,40.99,41.06,40.9,41.05,8900.0,40.99,41.06,40.9,41.05,8900.0
2015-03-18 12:40:00,41.02,41.02,40.95,41.0,4900.0,41.02,41.02,40.95,41.0,4900.0
2015-03-18 12:45:00,40.95,41.04,40.95,40.99,3800.0,40.95,41.04,40.95,40.99,3800.0
2015-03-18 12:50:00,40.99,41.06,40.98,41.05,5300.0,40.99,41.06,40.98,41.05,5300.0
2015-03-18 12:55:00,41.02,41.41,41.02,41.33,21300.0,41.02,41.41,41.02,41.33,21300.0
2015-03-18 13:00:00,41.33,41.34,41.01,41.03,14400.0,41.33,41.34,41.01,41.03,14400.0
2015-03-18 13:05:00,41.03,41.07,40.96,40.99,4900.0,41.03,41.07,40.96,40.99,4900.0
2015-03-18 13:10:00,40.99,41.06,40.99,41.03,4500.0,40.99,41.06,40.99,41.03,4500.0
2015-03-18 13:15:00,41.0,41.01,40.96,41.0,3600.0,41.0,41.01,40.96,41.0,3600.0
2015-03-18 13:20:00,41.0,41.06,40.96,41.0,11400.0,41.0,41.06,40.96,41.0,11400.0
2015-03-18 13:25:00,40.96,41.08,40.96,41.0,6300.0,40.96,41.08,40.96,41.0,6300.0
2015-03-18 13:30:00,40.98,41.02,40.96,40.96,7300.0,40.98,41.02,40.96,40.96,7300.0
2015-03-18 13:35:00,41.0,41.02,40.96,41.0,6200.0,41.0,41.02,40.96,41.0,6200.0
2015-03-18 13:40:00,40.98,41.01,40.97,41.01,5100.0,40.98,41.01,40.97,41.01,5100.0
2015-03-18 13:45:00,41.0,41.04,40.55,40.92,29800.0,41.0,41.04,40.55,40.92,29800.0
2015-03-18 13:50:00,40.96,40.98,40.71,40.85,2200.0,40.96,40.98,40.71,40.85,2200.0
2015-03-18 13:55:00,40.93,41.1,40.93,41.0,4600.0,40.93,41.1,40.93,41.0,4600.0
2015-03-18 14:00:00,41.0,41.09,40.98,41.08,4900.0,41.0,41.09,40.98,41.08,4900.0
2015-03-18 14:05:00,41.0,41.41,40.99,41.31,13200.0,41.0,41.41,40.99,41.31,13200.0
2015-03-18 14:10:00,41.3,41.49,41.3,41.43,34700.0,41.3,41.49,41.3,41.43,34700.0
2015-03-18 14:15:00,41.3,41.67,41.3,41.67,7400.0,41.3,41.67,41.3,41.67,7400.0
2015-03-18 14:20:00,41.61,41.8,41.41,41.41,21200.0,41.61,41.8,41.41,41.41,21200.0
2015-03-18 14:25:00,41.37,41.5,41.2,41.26,7800.0,41.37,41.5,41.2,41.26,7800.0
2015-03-18 14:30:00,41.3,41.66,41.29,41.58,6800.0,41.3,41.66,41.29,41.58,6800.0
2015-03-18 14:35:00,41.53,41.8,41.46,41.47,10300.0,41.53,41.8,41.46,41.47,10300.0
2015-03-18 14:40:00,41.58,41.58,41.45,41.58,900.0,41.58,41.58,41.45,41.58,900.0
2015-03-18 14:45:00,41.5,41.57,41.25,41.25,5200.0,41.5,41.57,41.25,41.25,5200.0
2015-03-18 14:50:00,41.25,41.37,41.25,41.33,5900.0,41.25,41.37,41.25,41.33,5900.0
2015-03-18 14:55:00,41.3,41.35,41.25,41.25,2000.0,41.3,41.35,41.25,41.25,2000.0
2015-03-18 15:00:00,41.25,41.57,41.25,41.57,5800.0,41.25,41.57,41.25,41.57,5800.0
2015-03-18 15:05:00,41.56,41.56,41.33,41.33,5600.0,41.56,41.56,41.33,41.33,5600.0
2015-03-18 15:10:00,41.33,41.45,41.33,41.43,5900.0,41.33,41.45,41.33,41.43,5900.0
2015-03-18 15:15:00,41.45,41.64,41.4,41.53,20500.0,41.45,41.64,41.4,41.53,20500.0
2015-03-18 15:20:00,41.53,41.55,41.52,41.52,2400.0,41.53,41.55,41.52,41.52,2400.0
2015-03-18 15:25:00,41.52,41.53,41.5,41.5,7700.0,41.52,41.53,41.5,41.5,7700.0
2015-03-18 15:30:00,41.54,41.56,41.49,41.51,12400.0,41.54,41.56,41.49,41.51,12400.0
2015-03-18 15:35:00,41.49,41.51,41.4,41.42,6800.0,41.49,41.51,41.4,41.42,6800.0
2015-03-18 15:40:00,41.42,41.45,41.3,41.32,14000.0,41.42,41.45,41.3,41.32,14000.0
2015-03-18 15:45:00,41.41,41.74,41.32,41.72,13500.0,41.41,41.74,41.32,41.72,13500.0
2015-03-18 15:50:00,41.69,41.98,41.67,41.79,56900.0,41.69,41.98,41.67,41.79,56900.0
2015-03-18 15:55:00,41.79,41.9,41.68,41.76,46600.0,41.79,41.9,41.68,41.76,46600.0
2015-03-19 09:30:00,41.46,42.0,41.4,41.88,9700.0,41.46,42.0,41.4,41.88,9700.0
2015-03-19 09:35:00,41.86,43.29,41.77,43.0,12200.0,41.86,43.29,41.77,43.0,12200.0
2015-03-19 09:40:00,42.91,42.91,42.55,42.55,2600.0,42.91,42.91,42.55,42.55,2600.0
2015-03-19 09:45:00,42.56,42.72,42.27,42.27,9700.0,42.56,42.72,42.27,42.27,9700.0
2015-03-19 09:50:00,42.02,42.32,41.93,42.2,11000.0,42.02,42.32,41.93,42.2,11000.0
2015-03-19 09:55:00,42.24,42.34,42.16,42.26,3100.0,42.24,42.34,42.16,42.26,3100.0
2015-03-19 10:00:00,42.43,42.43,42.15,42.31,4000.0,42.43,42.43,42.15,42.31,4000.0
2015-03-19 10:05:00,42.17,42.34,42.17,42.33,3800.0,42.17,42.34,42.17,42.33,3800.0
2015-03-19 10:10:00,42.31,42.73,42.31,42.58,22800.0,42.31,42.73,42.31,42.58,22800.0
2015-03-19 10:15:00,42.53,42.93,42.49,42.71,20900.0,42.53,42.93,42.49,42.71,20900.0
2015-03-19 10:20:00,42.74,42.8,42.61,42.65,10000.0,42.74,42.8,42.61,42.65,10000.0
2015-03-19 10:25:00,42.72,42.81,42.66,42.78,2900.0,42.72,42.81,42.66,42.78,2900.0
2015-03-19 10:30:00,42.67,42.85,42.51,42.51,46000.0,42.67,42.85,42.51,42.51,46000.0
2015-03-19 10:35:00,42.53,42.82,42.53,42.74,7300.0,42.53,42.82,42.53,42.74,7300.0
2015-03-19 10:40:00,42.83,42.86,42.61,42.65,1500.0,42.83,42.86,42.61,42.65,1500.0
2015-03-19 10:45:00,42.56,42.77,42.56,42.69,7300.0,42.56,42.77,42.56,42.69,7300.0
2015-03-19 10:50:00,42.69,42.82,42.51,42.82,27300.0,42.69,42.82,42.51,42.82,27300.0
2015-03-19 10:55:00,42.73,42.78,42.64,42.73,8000.0,42.73,42.78,42.64,42.73,8000.0
2015-03-19 11:00:00,42.79,42.88,42.64,42.64,12200.0,42.79,42.88,42.64,42.64,12200.0
2015-03-19 11:05:00,42.64,42.73,42.5,42.54,16100.0,42.64,42.73,42.5,42.54,16100.0
2015-03-19 11:10:00,42.56,42.61,42.29,42.46,15200.0,42.56,42.61,42.29,42.46,15200.0
2015-03-19 11:15:00,42.45,42.5,42.28,42.45,5700.0,42.45,42.5,42.28,42.45,5700.0
2015-03-19 11:20:00,42.5,42.75,42.46,42.58,2700.0,42.5,42.75,42.46,42.58,2700.0
2015-03-19 11:25:00,42.68,42.68,42.54,42.56,6200.0,42.68,42.68,42.54,42.56,6200.0
2015-03-19 11:30:00,42.55,42.55,42.27,42.45,5600.0,42.55,42.55,42.27,42.45,5600.0
2015-03-19 11:35:00,42.4,42.45,42.38,42.45,1500.0,42.4,42.45,42.38,42.45,1500.0
2015-03-19 11:40:00,42.45,42.45,42.41,42.43,2300.0,42.45,42.45,42.41,42.43,2300.0
2015-03-19 11:45:00,42.41,42.41,42.16,42.18,7500.0,42.41,42.41,42.16,42.18,7500.0
2015-03-19 11:50:00,42.2,42.23,42.07,42.18,900.0,42.2,42.23,42.07,42.18,900.0
2015-03-19 11:55:00,42.18,42.25,42.04,42.25,3200.0,42.18,42.25,42.04,42.25,3200.0
2015-03-19 12:00:00,42.24,42.45,42.15,42.45,2600.0,42.24,42.45,42.15,42.45,2600.0
2015-03-19 12:05:00,42.45,42.5,42.34,42.5,2300.0,42.45,42.5,42.34,42.5,2300.0
2015-03-19 12:10:00,42.5,42.6,42.33,42.6,2300.0,42.5,42.6,42.33,42.6,2300.0
2015-03-19 12:15:00,42.6,42.6,42.43,42.56,1800.0,42.6,42.6,42.43,42.56,1800.0
2015-03-19 12:20:00,42.58,42.6,42.53,42.6,2200.0,42.58,42.6,42.53,42.6,2200.0
2015-03-19 12:25:00,42.6,42.65,42.52,42.59,4500.0,42.6,42.65,42.52,42.59,4500.0
2015-03-19 12:30:00,42.59,42.6,42.41,42.51,3400.0,42.59,42.6,42.41,42.51,3400.0
2015-03-19 12:35:00,42.57,42.58,42.38,42.44,1100.0,42.57,42.58,42.38,42.44,1100.0
2015-03-19 12:40:00,42.58,42.58,42.38,42.51,2000.0,42.58,42.58,42.38,42.51,2000.0
2015-03-19 12:45:00,42.52,42.56,42.4,42.56,2100.0,42.52,42.56,42.4,42.56,2100.0
2015-03-19 12:50:00,42.58,42.79,42.48,42.65,6700.0,42.58,42.79,42.48,42.65,6700.0
2015-03-19 12:55:00,42.65,42.8,42.64,42.8,4800.0,42.65,42.8,42.64,42.8,4800.0
2015-03-19 13:00:00,42.8,42.8,42.74,42.8,1200.0,42.8,42.8,42.74,42.8,1200.0
2015-03-19 13:05:00,42.8,42.85,42.72,42.85,2700.0,42.8,42.85,42.72,42.85,2700.0
2015-03-19 13:10:00,42.9,43.0,42.82,43.0,1600.0,42.9,43.0,42.82,43.0,1600.0
2015-03-19 13:15:00,43.0,43.0,42.9,43.0,1400.0,43.0,43.0,42.9,43.0,1400.0
2015-03-19 13:20:00,43.0,43.0,42.93,43.0,1900.0,43.0,43.0,42.93,43.0,1900.0
2015-03-19 13:25:00,43.0,43.05,42.94,43.03,3200.0,43.0,43.05,42.94,43.03,3200.0
2015-03-19 13:30:00,43.03,43.08,42.95,43.08,6400.0,43.03,43.08,42.95,43.08,6400.0
2015-03-19 13:35:00,43.05,43.08,43.0,43.08,1000.0,43.05,43.08,43.0,43.08,1000.0
2015-03-19 13:40:00,43.08,43.08,42.91,42.91,2500.0,43.08,43.08,42.91,42.91,2500.0
2015-03-19 13:45:00,42.91,42.92,42.81,42.84,1200.0,42.91,42.92,42.81,42.84,1200.0
2015-03-19 13:50:00,42.81,42.89,42.79,42.89,600.0,42.81,42.89,42.79,42.89,600.0
2015-03-19 13:55:00,42.89,42.89,42.56,42.61,5600.0,42.89,42.89,42.56,42.61,5600.0
2015-03-19 14:00:00,42.55,42.57,42.55,42.56,200.0,42.55,42.57,42.55,42.56,200.0
2015-03-19 14:05:00,42.53,42.65,42.53,42.54,3900.0,42.53,42.65,42.53,42.54,3900.0
2015-03-19 14:10:00,42.54,42.57,42.44,42.44,1400.0,42.54,42.57,42.44,42.44,1400.0
2015-03-19 14:15:00,42.44,42.52,42.4,42.49,6000.0,42.44,42.52,42.4,42.49,6000.0
2015-03-19 14:20:00,42.46,42.51,42.41,42.51,1700.0,42.46,42.51,42.41,42.51,1700.0
2015-03-19 14:25:00,42.51,42.74,42.51,42.71,1800.0,42.51,42.74,42.51,42.71,1800.0
2015-03-19 14:30:00,42.71,43.0,42.66,42.98,4100.0,42.71,43.0,42.66,42.98,4100.0
2015-03-19 14:35:00,42.78,42.92,42.78,42.91,900.0,42.78,42.92,42.78,42.91,900.0
2015-03-19 14:40:00,42.92,43.0,42.85,43.0,2600.0,42.92,43.0,42.85,43.0,2600.0
2015-03-19 14:45:00,43.0,43.0,42.86,42.95,3400.0,43.0,43.0,42.86,42.95,3400.0
2015-03-19 14:50:00,42.99,43.0,42.89,43.0,3100.0,42.99,43.0,42.89,43.0,3100.0
2015-03-19 14:55:00,43.0,43.0,42.91,43.0,2400.0,43.0,43.0,42.91,43.0,2400.0
2015-03-19 15:00:00,42.99,43.04,42.93,43.0,3400.0,42.99,43.04,42.93,43.0,3400.0
2015-03-19 15:05:00,43.03,43.03,42.77,42.89,4400.0,43.03,43.03,42.77,42.89,4400.0
2015-03-19 15:10:00,42.9,42.9,42.66,42.77,5300.0,42.9,42.9,42.66,42.77,5300.0
2015-03-19 15:15:00,42.78,42.87,42.65,42.87,4100.0,42.78,42.87,42.65,42.87,4100.0
2015-03-19 15:20:00,42.86,42.87,42.75,42.83,4900.0,42.86,42.87,42.75,42.83,4900.0
2015-03-19 15:25:00,42.83,42.89,42.64,42.89,7800.0,42.83,42.89,42.64,42.89,7800.0
2015-03-19 15:30:00,42.68,42.75,42.56,42.66,500.0,42.68,42.75,42.56,42.66,500.0
2015-03-19 15:35:00,42.69,42.69,42.56,42.57,1200.0,42.69,42.69,42.56,42.57,1200.0
2015-03-19 15:40:00,42.55,42.57,42.32,42.32,4700.0,42.55,42.57,42.32,42.32,4700.0
2015-03-19 15:45:00,42.4,42.4,42.28,42.28,6000.0,42.4,42.4,42.28,42.28,6000.0
2015-03-19 15:50:00,42.33,42.34,42.25,42.25,20500.0,42.33,42.34,42.25,42.25,20500.0
2015-03-19 15:55:00,42.25,42.29,42.25,42.29,14500.0,42.25,42.29,42.25,42.29,14500.0
2015-03-20 09:30:00,42.46,42.46,42.34,42.34,7800.0,42.46,42.46,42.34,42.34,7800.0
2015-03-20 09:35:00,42.37,42.4,42.01,42.4,3900.0,42.37,42.4,42.01,42.4,3900.0
2015-03-20 09:40:00,42.52,42.52,42.35,42.47,1600.0,42.52,42.52,42.35,42.47,1600.0
2015-03-20 09:45:00,42.47,42.49,42.29,42.45,2100.0,42.47,42.49,42.29,42.45,2100.0
2015-03-20 09:50:00,42.47,42.47,42.22,42.35,2100.0,42.47,42.47,42.22,42.35,2100.0
2015-03-20 09:55:00,42.4,42.4,42.07,42.2,3700.0,42.4,42.4,42.07,42.2,3700.0
2015-03-20 10:00:00,41.95,42.3,41.95,42.3,3700.0,41.95,42.3,41.95,42.3,3700.0
2015-03-20 10:05:00,42.33,42.33,42.16,42.21,1700.0,42.33,42.33,42.16,42.21,1700.0
2015-03-20 10:10:00,42.21,42.3,42.1,42.29,11800.0,42.21,42.3,42.1,42.29,11800.0
2015-03-20 10:15:00,42.31,42.31,42.12,42.2,4200.0,42.31,42.31,42.12,42.2,4200.0
2015-03-20 10:20:00,42.21,42.21,41.74,41.83,6800.0,42.21,42.21,41.74,41.83,6800.0
2015-03-20 10:25:00,41.99,42.16,41.71,41.93,26000.0,41.99,42.16,41.71,41.93,26000.0
2015-03-20 10:30:00,41.99,42.03,41.91,41.91,1900.0,41.99,42.03,41.91,41.91,1900.0
2015-03-20 10:35:00,41.98,41.98,41.91,41.98,1300.0,41.98,41.98,41.91,41.98,1300.0
2015-03-20 10:40:00,41.83,41.96,41.71,41.75,2500.0,41.83,41.96,41.71,41.75,2500.0
2015-03-20 10:45:00,41.93,41.93,41.59,41.79,4200.0,41.93,41.93,41.59,41.79,4200.0
2015-03-20 10:50:00,41.7,41.86,41.7,41.85,1800.0,41.7,41.86,41.7,41.85,1800.0
2015-03-20 10:55:00,41.66,41.73,41.61,41.61,800.0,41.66,41.73,41.61,41.61,800.0
2015-03-20 11:00:00,41.62,41.62,41.54,41.54,200.0,41.62,41.62,41.54,41.54,200.0
2015-03-20 11:05:00,41.6,41.6,41.57,41.58,900.0,41.6,41.6,41.57,41.58,900.0
2015-03-20 11:10:00,41.63,41.65,41.61,41.61,1900.0,41.63,41.65,41.61,41.61,1900.0
2015-03-20 11:15:00,41.59,41.65,41.35,41.41,2100.0,41.59,41.65,41.35,41.41,2100.0
2015-03-20 11:20:00,41.35,41.45,41.32,41.39,2000.0,41.35,41.45,41.32,41.39,2000.0
2015-03-20 11:25:00,41.39,41.55,41.31,41.46,10800.0,41.39,41.55,41.31,41.46,10800.0
2015-03-20 11:30:00,41.46,41.48,41.38,41.38,500.0,41.46,41.48,41.38,41.38,500.0
2015-03-20 11:35:00,41.36,41.36,41.3,41.33,1200.0,41.36,41.36,41.3,41.33,1200.0
2015-03-20 11:40:00,41.36,41.43,41.36,41.41,600.0,41.36,41.43,41.36,41.41,600.0
2015-03-20 11:45:00,41.37,41.41,41.0,41.0,4600.0,41.37,41.41,41.0,41.0,4600.0
2015-03-20 11:50:00,41.12,41.12,41.03,41.03,200.0,41.12,41.12,41.03,41.03,200.0
2015-03-20 11:55:00,41.01,41.05,41.0,41.01,5400.0,41.01,41.05,41.0,41.01,5400.0
2015-03-20 12:00:00,41.0,41.13,41.0,41.13,5900.0,41.0,41.13,41.0,41.13,5900.0
2015-03-20 12:05:00,41.12,41.12,41.0,41.01,2200.0,41.12,41.12,41.0,41.01,2200.0
2015-03-20 12:10:00,41.01,41.02,41.01,41.02,2700.0,41.01,41.02,41.01,41.02,2700.0
2015-03-20 12:15:00,41.02,41.02,41.01,41.01,4100.0,41.02,41.02,41.01,41.01,4100.0
2015-03-20 12:20:00,41.01,41.01,41.01,41.01,900.0,41.01,41.01,41.01,41.01,900.0
2015-03-20 12:25:00,41.01,41.01,41.0,41.01,2200.0,41.01,41.01,41.0,41.01,2200.0
2015-03-20 12:30:00,41.02,41.4,41.01,41.39,3000.0,41.02,41.4,41.01,41.39,3000.0
2015-03-20 12:35:00,41.3,41.32,41.18,41.18,500.0,41.3,41.32,41.18,41.18,500.0
2015-03-20 12:40:00,41.19,41.6,41.14,41.46,4200.0,41.19,41.6,41.14,41.46,4200.0
2015-03-20 12:45:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2015-03-20 12:50:00,41.46,41.46,41.45,41.45,900.0,41.46,41.46,41.45,41.45,900.0
2015-03-20 12:55:00,41.48,41.5,41.43,41.46,1700.0,41.48,41.5,41.43,41.46,1700.0
2015-03-20 13:00:00,41.45,41.45,41.45,41.45,800.0,41.45,41.45,41.45,41.45,800.0
2015-03-20 13:05:00,41.46,41.46,41.29,41.36,1100.0,41.46,41.46,41.29,41.36,1100.0
2015-03-20 13:10:00,41.14,41.16,41.03,41.07,900.0,41.14,41.16,41.03,41.07,900.0
2015-03-20 13:15:00,41.07,41.21,41.07,41.21,1600.0,41.07,41.21,41.07,41.21,1600.0
2015-03-20 13:20:00,41.1,41.1,41.1,41.1,100.0,41.1,41.1,41.1,41.1,100.0
2015-03-20 13:25:00,41.06,41.06,41.06,41.06,400.0,41.06,41.06,41.06,41.06,400.0
2015-03-20 13:30:00,41.03,41.03,41.02,41.03,600.0,41.03,41.03,41.02,41.03,600.0
2015-03-20 13:35:00,41.01,41.02,41.01,41.01,1600.0,41.01,41.02,41.01,41.01,1600.0
2015-03-20 13:40:00,41.01,41.08,41.01,41.08,1200.0,41.01,41.08,41.01,41.08,1200.0
2015-03-20 13:45:00,41.01,41.01,41.01,41.01,400.0,41.01,41.01,41.01,41.01,400.0
2015-03-20 13:50:00,41.01,41.09,41.01,41.01,2200.0,41.01,41.09,41.01,41.01,2200.0
2015-03-20 13:55:00,41.02,41.02,41.02,41.02,300.0,41.02,41.02,41.02,41.02,300.0
2015-03-20 14:00:00,41.02,41.16,41.02,41.16,2200.0,41.02,41.16,41.02,41.16,2200.0
2015-03-20 14:05:00,41.1,41.16,41.07,41.15,500.0,41.1,41.16,41.07,41.15,500.0
2015-03-20 14:10:00,41.08,41.24,41.07,41.16,7400.0,41.08,41.24,41.07,41.16,7400.0
2015-03-20 14:15:00,41.18,41.25,41.16,41.16,2200.0,41.18,41.25,41.16,41.16,2200.0
2015-03-20 14:20:00,41.16,41.33,41.1,41.29,10100.0,41.16,41.33,41.1,41.29,10100.0
2015-03-20 14:25:00,41.27,41.27,41.05,41.08,1800.0,41.27,41.27,41.05,41.08,1800.0
2015-03-20 14:30:00,41.17,41.27,41.13,41.19,2300.0,41.17,41.27,41.13,41.19,2300.0
2015-03-20 14:35:00,41.24,41.25,41.17,41.17,1100.0,41.24,41.25,41.17,41.17,1100.0
2015-03-20 14:40:00,41.17,41.18,41.06,41.06,1700.0,41.17,41.18,41.06,41.06,1700.0
2015-03-20 14:45:00,41.06,41.06,41.01,41.01,500.0,41.06,41.06,41.01,41.01,500.0
2015-03-20 14:50:00,41.01,41.01,40.2,40.58,10600.0,41.01,41.01,40.2,40.58,10600.0
2015-03-20 14:55:00,40.45,40.65,40.45,40.64,2600.0,40.45,40.65,40.45,40.64,2600.0
2015-03-20 15:00:00,40.67,40.67,40.67,40.67,100.0,40.67,40.67,40.67,40.67,100.0
2015-03-20 15:05:00,40.72,40.75,40.62,40.63,2600.0,40.72,40.75,40.62,40.63,2600.0
2015-03-20 15:10:00,40.64,40.68,40.62,40.65,1300.0,40.64,40.68,40.62,40.65,1300.0
2015-03-20 15:15:00,40.64,40.8,40.56,40.8,4000.0,40.64,40.8,40.56,40.8,4000.0
2015-03-20 15:20:00,40.75,40.76,40.71,40.71,400.0,40.75,40.76,40.71,40.71,400.0
2015-03-20 15:25:00,40.75,40.75,40.61,40.64,1100.0,40.75,40.75,40.61,40.64,1100.0
2015-03-20 15:30:00,40.61,40.65,40.56,40.62,5000.0,40.61,40.65,40.56,40.62,5000.0
2015-03-20 15:35:00,40.59,40.66,40.57,40.61,2300.0,40.59,40.66,40.57,40.61,2300.0
2015-03-20 15:40:00,40.6,40.9,40.59,40.9,5700.0,40.6,40.9,40.59,40.9,5700.0
2015-03-20 15:45:00,40.89,41.2,40.89,41.03,7600.0,40.89,41.2,40.89,41.03,7600.0
2015-03-20 15:50:00,41.11,41.12,41.01,41.06,1200.0,41.11,41.12,41.01,41.06,1200.0
2015-03-20 15:55:00,41.05,41.42,41.0,41.35,50800.0,41.05,41.42,41.0,41.35,50800.0
2015-03-23 09:30:00,41.49,41.49,41.49,41.49,2100.0,41.49,41.49,41.49,41.49,2100.0
2015-03-23 09:35:00,41.34,41.35,41.34,41.34,100.0,41.34,41.35,41.34,41.34,100.0
2015-03-23 09:40:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2015-03-23 09:45:00,41.63,41.63,41.36,41.36,900.0,41.63,41.63,41.36,41.36,900.0
2015-03-23 09:50:00,41.45,41.51,41.45,41.51,200.0,41.45,41.51,41.45,41.51,200.0
2015-03-23 09:55:00,41.46,41.51,41.16,41.16,3300.0,41.46,41.51,41.16,41.16,3300.0
2015-03-23 10:00:00,41.12,41.32,41.12,41.32,500.0,41.12,41.32,41.12,41.32,500.0
2015-03-23 10:05:00,41.37,41.4,41.21,41.22,700.0,41.37,41.4,41.21,41.22,700.0
2015-03-23 10:10:00,41.31,41.46,41.25,41.46,1000.0,41.31,41.46,41.25,41.46,1000.0
2015-03-23 10:15:00,41.31,41.51,41.31,41.39,1800.0,41.31,41.51,41.31,41.39,1800.0
2015-03-23 10:20:00,41.5,41.68,41.43,41.52,1400.0,41.5,41.68,41.43,41.52,1400.0
2015-03-23 10:25:00,41.72,41.82,41.72,41.82,3800.0,41.72,41.82,41.72,41.82,3800.0
2015-03-23 10:30:00,41.79,41.82,41.47,41.55,2100.0,41.79,41.82,41.47,41.55,2100.0
2015-03-23 10:35:00,41.54,41.81,41.54,41.8,1300.0,41.54,41.81,41.54,41.8,1300.0
2015-03-23 10:40:00,41.65,41.73,41.59,41.62,700.0,41.65,41.73,41.59,41.62,700.0
2015-03-23 10:45:00,41.67,41.74,41.64,41.74,500.0,41.67,41.74,41.64,41.74,500.0
2015-03-23 10:50:00,41.66,41.7,41.54,41.56,1000.0,41.66,41.7,41.54,41.56,1000.0
2015-03-23 10:55:00,41.53,41.55,41.42,41.42,1700.0,41.53,41.55,41.42,41.42,1700.0
2015-03-23 11:00:00,41.4,41.46,41.38,41.38,300.0,41.4,41.46,41.38,41.38,300.0
2015-03-23 11:05:00,41.38,41.38,41.34,41.35,600.0,41.38,41.38,41.34,41.35,600.0
2015-03-23 11:10:00,41.32,41.4,41.28,41.29,1300.0,41.32,41.4,41.28,41.29,1300.0
2015-03-23 11:15:00,41.23,41.23,41.23,41.23,100.0,41.23,41.23,41.23,41.23,100.0
2015-03-23 11:20:00,41.22,41.45,41.22,41.37,1500.0,41.22,41.45,41.22,41.37,1500.0
2015-03-23 11:25:00,41.45,41.68,41.23,41.23,1500.0,41.45,41.68,41.23,41.23,1500.0
2015-03-23 11:30:00,41.48,41.48,41.37,41.4,600.0,41.48,41.48,41.37,41.4,600.0
2015-03-23 11:35:00,41.44,41.59,41.4,41.59,1100.0,41.44,41.59,41.4,41.59,1100.0
2015-03-23 11:40:00,41.47,41.55,41.47,41.53,800.0,41.47,41.55,41.47,41.53,800.0
2015-03-23 11:45:00,41.47,41.53,41.47,41.53,200.0,41.47,41.53,41.47,41.53,200.0
2015-03-23 11:50:00,41.53,41.64,41.52,41.6,1400.0,41.53,41.64,41.52,41.6,1400.0
2015-03-23 11:55:00,41.74,41.8,41.74,41.8,900.0,41.74,41.8,41.74,41.8,900.0
2015-03-23 12:00:00,41.84,41.95,41.79,41.9,5700.0,41.84,41.95,41.79,41.9,5700.0
2015-03-23 12:05:00,41.92,42.23,41.79,42.08,10300.0,41.92,42.23,41.79,42.08,10300.0
2015-03-23 12:10:00,42.0,42.0,41.84,41.85,500.0,42.0,42.0,41.84,41.85,500.0
2015-03-23 12:15:00,41.91,41.91,41.79,41.79,700.0,41.91,41.91,41.79,41.79,700.0
2015-03-23 12:20:00,41.76,41.81,41.76,41.79,1200.0,41.76,41.81,41.76,41.79,1200.0
2015-03-23 12:25:00,41.81,41.84,41.76,41.76,1300.0,41.81,41.84,41.76,41.76,1300.0
2015-03-23 12:30:00,41.75,41.77,41.63,41.64,2100.0,41.75,41.77,41.63,41.64,2100.0
2015-03-23 12:35:00,41.56,41.64,41.54,41.64,300.0,41.56,41.64,41.54,41.64,300.0
2015-03-23 12:40:00,41.56,41.65,41.56,41.65,500.0,41.56,41.65,41.56,41.65,500.0
2015-03-23 12:45:00,41.69,41.71,41.49,41.56,2900.0,41.69,41.71,41.49,41.56,2900.0
2015-03-23 12:50:00,41.55,41.57,41.49,41.49,1700.0,41.55,41.57,41.49,41.49,1700.0
2015-03-23 12:55:00,41.51,41.51,41.41,41.48,500.0,41.51,41.51,41.41,41.48,500.0
2015-03-23 13:00:00,41.47,41.54,41.41,41.54,500.0,41.47,41.54,41.41,41.54,500.0
2015-03-23 13:05:00,41.52,41.62,41.52,41.62,1600.0,41.52,41.62,41.52,41.62,1600.0
2015-03-23 13:10:00,41.62,41.68,41.62,41.68,300.0,41.62,41.68,41.62,41.68,300.0
2015-03-23 13:15:00,41.63,41.65,41.46,41.46,1800.0,41.63,41.65,41.46,41.46,1800.0
2015-03-23 13:20:00,41.52,41.52,41.45,41.51,600.0,41.52,41.52,41.45,41.51,600.0
2015-03-23 13:25:00,41.42,41.47,41.41,41.45,2700.0,41.42,41.47,41.41,41.45,2700.0
2015-03-23 13:30:00,41.41,41.65,41.41,41.55,2800.0,41.41,41.65,41.41,41.55,2800.0
2015-03-23 13:35:00,41.6,41.6,41.6,41.6,100.0,41.6,41.6,41.6,41.6,100.0
2015-03-23 13:40:00,41.6,41.77,41.6,41.72,1600.0,41.6,41.77,41.6,41.72,1600.0
2015-03-23 13:45:00,41.77,41.77,41.74,41.74,200.0,41.77,41.77,41.74,41.74,200.0
2015-03-23 13:50:00,41.8,41.81,41.66,41.66,1900.0,41.8,41.81,41.66,41.66,1900.0
2015-03-23 13:55:00,41.65,41.81,41.65,41.71,300.0,41.65,41.81,41.65,41.71,300.0
2015-03-23 14:00:00,41.68,41.82,41.68,41.8,1400.0,41.68,41.82,41.68,41.8,1400.0
2015-03-23 14:05:00,41.8,41.8,41.74,41.8,400.0,41.8,41.8,41.74,41.8,400.0
2015-03-23 14:10:00,41.74,41.78,41.74,41.78,300.0,41.74,41.78,41.74,41.78,300.0
2015-03-23 14:15:00,41.74,41.74,41.63,41.67,3400.0,41.74,41.74,41.63,41.67,3400.0
2015-03-23 14:20:00,41.68,41.68,41.62,41.62,1200.0,41.68,41.68,41.62,41.62,1200.0
2015-03-23 14:25:00,41.65,41.73,41.64,41.73,2000.0,41.65,41.73,41.64,41.73,2000.0
2015-03-23 14:30:00,41.7,41.7,41.62,41.62,500.0,41.7,41.7,41.62,41.62,500.0
2015-03-23 14:35:00,41.65,41.74,41.64,41.74,1400.0,41.65,41.74,41.64,41.74,1400.0
2015-03-23 14:40:00,41.76,41.76,41.67,41.67,1300.0,41.76,41.76,41.67,41.67,1300.0
2015-03-23 14:45:00,41.66,41.7,41.62,41.62,1700.0,41.66,41.7,41.62,41.62,1700.0
2015-03-23 14:50:00,41.62,41.62,41.4,41.4,1300.0,41.62,41.62,41.4,41.4,1300.0
2015-03-23 14:55:00,41.4,41.55,41.36,41.41,2000.0,41.4,41.55,41.36,41.41,2000.0
2015-03-23 15:00:00,41.38,41.45,41.38,41.38,400.0,41.38,41.45,41.38,41.38,400.0
2015-03-23 15:05:00,41.42,41.44,41.38,41.4,2100.0,41.42,41.44,41.38,41.4,2100.0
2015-03-23 15:10:00,41.45,41.45,41.2,41.26,3200.0,41.45,41.45,41.2,41.26,3200.0
2015-03-23 15:15:00,41.26,41.33,41.24,41.33,1700.0,41.26,41.33,41.24,41.33,1700.0
2015-03-23 15:20:00,41.25,41.34,41.25,41.34,200.0,41.25,41.34,41.25,41.34,200.0
2015-03-23 15:25:00,41.26,41.29,41.22,41.22,1600.0,41.26,41.29,41.22,41.22,1600.0
2015-03-23 15:30:00,41.22,41.27,41.12,41.27,1100.0,41.22,41.27,41.12,41.27,1100.0
2015-03-23 15:35:00,41.27,41.38,41.27,41.38,1300.0,41.27,41.38,41.27,41.38,1300.0
2015-03-23 15:40:00,41.37,41.37,41.3,41.3,1700.0,41.37,41.37,41.3,41.3,1700.0
2015-03-23 15:45:00,41.16,41.26,41.14,41.24,2300.0,41.16,41.26,41.14,41.24,2300.0
2015-03-23 15:50:00,41.24,41.26,41.11,41.17,1900.0,41.24,41.26,41.11,41.17,1900.0
2015-03-23 15:55:00,41.13,41.2,41.08,41.08,4700.0,41.13,41.2,41.08,41.08,4700.0
2015-03-24 09:30:00,40.71,41.23,40.71,40.95,3200.0,40.71,41.23,40.71,40.95,3200.0
2015-03-24 09:35:00,40.71,40.84,40.71,40.81,400.0,40.71,40.84,40.71,40.81,400.0
2015-03-24 09:40:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2015-03-24 09:45:00,40.45,40.65,40.45,40.64,1000.0,40.45,40.65,40.45,40.64,1000.0
2015-03-24 09:50:00,40.64,40.64,40.51,40.54,10200.0,40.64,40.64,40.51,40.54,10200.0
2015-03-24 09:55:00,40.58,40.58,40.31,40.31,2600.0,40.58,40.58,40.31,40.31,2600.0
2015-03-24 10:00:00,40.57,40.57,40.21,40.21,500.0,40.57,40.57,40.21,40.21,500.0
2015-03-24 10:05:00,40.26,40.26,40.24,40.25,600.0,40.26,40.26,40.24,40.25,600.0
2015-03-24 10:10:00,40.26,40.26,40.06,40.06,2900.0,40.26,40.26,40.06,40.06,2900.0
2015-03-24 10:15:00,40.06,40.1,40.02,40.06,1500.0,40.06,40.1,40.02,40.06,1500.0
2015-03-24 10:20:00,40.09,40.18,40.08,40.12,1600.0,40.09,40.18,40.08,40.12,1600.0
2015-03-24 10:25:00,40.22,40.26,40.17,40.26,1600.0,40.22,40.26,40.17,40.26,1600.0
2015-03-24 10:30:00,40.2,40.26,40.19,40.26,500.0,40.2,40.26,40.19,40.26,500.0
2015-03-24 10:35:00,40.25,40.54,40.25,40.38,3800.0,40.25,40.54,40.25,40.38,3800.0
2015-03-24 10:40:00,40.38,40.38,40.38,40.38,0.0,40.38,40.38,40.38,40.38,0.0
2015-03-24 10:45:00,40.34,40.39,40.28,40.34,900.0,40.34,40.39,40.28,40.34,900.0
2015-03-24 10:50:00,40.29,40.33,40.28,40.33,1400.0,40.29,40.33,40.28,40.33,1400.0
2015-03-24 10:55:00,40.39,40.43,40.39,40.43,300.0,40.39,40.43,40.39,40.43,300.0
2015-03-24 11:00:00,40.44,40.63,40.44,40.63,2000.0,40.44,40.63,40.44,40.63,2000.0
2015-03-24 11:05:00,40.54,40.54,40.41,40.45,1700.0,40.54,40.54,40.41,40.45,1700.0
2015-03-24 11:10:00,40.3,40.3,40.3,40.3,100.0,40.3,40.3,40.3,40.3,100.0
2015-03-24 11:15:00,40.36,40.47,40.36,40.36,600.0,40.36,40.47,40.36,40.36,600.0
2015-03-24 11:20:00,40.36,40.45,40.36,40.44,400.0,40.36,40.45,40.36,40.44,400.0
2015-03-24 11:25:00,40.36,40.36,40.36,40.36,300.0,40.36,40.36,40.36,40.36,300.0
2015-03-24 11:30:00,40.39,40.39,40.31,40.32,500.0,40.39,40.39,40.31,40.32,500.0
2015-03-24 11:35:00,40.28,40.29,40.28,40.28,500.0,40.28,40.29,40.28,40.28,500.0
2015-03-24 11:40:00,40.29,40.43,40.14,40.43,3400.0,40.29,40.43,40.14,40.43,3400.0
2015-03-24 11:45:00,40.43,40.43,40.43,40.43,0.0,40.43,40.43,40.43,40.43,0.0
2015-03-24 11:50:00,40.25,40.41,40.24,40.41,700.0,40.25,40.41,40.24,40.41,700.0
2015-03-24 11:55:00,40.51,40.53,40.51,40.53,400.0,40.51,40.53,40.51,40.53,400.0
2015-03-24 12:00:00,40.55,40.55,40.5,40.52,900.0,40.55,40.55,40.5,40.52,900.0
2015-03-24 12:05:00,40.42,40.42,40.31,40.31,1300.0,40.42,40.42,40.31,40.31,1300.0
2015-03-24 12:10:00,40.34,40.35,40.31,40.34,300.0,40.34,40.35,40.31,40.34,300.0
2015-03-24 12:15:00,40.31,40.31,40.31,40.31,300.0,40.31,40.31,40.31,40.31,300.0
2015-03-24 12:20:00,40.23,40.29,40.18,40.29,500.0,40.23,40.29,40.18,40.29,500.0
2015-03-24 12:25:00,40.25,40.25,40.25,40.25,100.0,40.25,40.25,40.25,40.25,100.0
2015-03-24 12:30:00,40.25,40.34,40.16,40.27,6100.0,40.25,40.34,40.16,40.27,6100.0
2015-03-24 12:35:00,40.23,40.31,40.1,40.22,3900.0,40.23,40.31,40.1,40.22,3900.0
2015-03-24 12:40:00,40.22,40.28,40.01,40.02,3600.0,40.22,40.28,40.01,40.02,3600.0
2015-03-24 12:45:00,40.07,40.16,40.01,40.16,1700.0,40.07,40.16,40.01,40.16,1700.0
2015-03-24 12:50:00,40.14,40.23,40.12,40.17,1600.0,40.14,40.23,40.12,40.17,1600.0
2015-03-24 12:55:00,40.18,40.32,40.18,40.21,4500.0,40.18,40.32,40.18,40.21,4500.0
2015-03-24 13:00:00,40.21,40.45,40.21,40.3,2400.0,40.21,40.45,40.21,40.3,2400.0
2015-03-24 13:05:00,40.37,40.46,40.32,40.36,5100.0,40.37,40.46,40.32,40.36,5100.0
2015-03-24 13:10:00,40.43,40.43,40.33,40.33,1300.0,40.43,40.43,40.33,40.33,1300.0
2015-03-24 13:15:00,40.37,40.38,40.37,40.38,1700.0,40.37,40.38,40.37,40.38,1700.0
2015-03-24 13:20:00,40.49,40.49,40.49,40.49,100.0,40.49,40.49,40.49,40.49,100.0
2015-03-24 13:25:00,40.46,40.46,40.4,40.43,2300.0,40.46,40.46,40.4,40.43,2300.0
2015-03-24 13:30:00,40.44,40.44,40.41,40.41,200.0,40.44,40.44,40.41,40.41,200.0
2015-03-24 13:35:00,40.41,40.41,40.41,40.41,100.0,40.41,40.41,40.41,40.41,100.0
2015-03-24 13:40:00,40.41,40.41,40.29,40.32,1800.0,40.41,40.41,40.29,40.32,1800.0
2015-03-24 13:45:00,40.24,40.28,40.21,40.21,2500.0,40.24,40.28,40.21,40.21,2500.0
2015-03-24 13:50:00,40.22,40.24,40.2,40.23,1200.0,40.22,40.24,40.2,40.23,1200.0
2015-03-24 13:55:00,40.2,40.25,40.2,40.25,200.0,40.2,40.25,40.2,40.25,200.0
2015-03-24 14:00:00,40.25,40.25,40.16,40.16,1100.0,40.25,40.25,40.16,40.16,1100.0
2015-03-24 14:05:00,40.11,40.11,40.11,40.11,100.0,40.11,40.11,40.11,40.11,100.0
2015-03-24 14:10:00,40.16,40.19,40.16,40.17,400.0,40.16,40.19,40.16,40.17,400.0
2015-03-24 14:15:00,40.16,40.17,40.11,40.15,2200.0,40.16,40.17,40.11,40.15,2200.0
2015-03-24 14:20:00,40.15,40.17,40.11,40.17,2300.0,40.15,40.17,40.11,40.17,2300.0
2015-03-24 14:25:00,40.17,40.18,40.15,40.15,1100.0,40.17,40.18,40.15,40.15,1100.0
2015-03-24 14:30:00,40.21,40.23,40.16,40.23,2100.0,40.21,40.23,40.16,40.23,2100.0
2015-03-24 14:35:00,40.24,40.24,40.21,40.21,1900.0,40.24,40.24,40.21,40.21,1900.0
2015-03-24 14:40:00,40.23,40.36,40.23,40.3,2200.0,40.23,40.36,40.23,40.3,2200.0
2015-03-24 14:45:00,40.37,40.46,40.37,40.46,500.0,40.37,40.46,40.37,40.46,500.0
2015-03-24 14:50:00,40.46,40.46,40.41,40.46,900.0,40.46,40.46,40.41,40.46,900.0
2015-03-24 14:55:00,40.46,40.46,40.46,40.46,0.0,40.46,40.46,40.46,40.46,0.0
2015-03-24 15:00:00,40.42,40.48,40.38,40.38,2100.0,40.42,40.48,40.38,40.38,2100.0
2015-03-24 15:05:00,40.4,40.46,40.4,40.43,700.0,40.4,40.46,40.4,40.43,700.0
2015-03-24 15:10:00,40.43,40.43,40.04,40.13,3100.0,40.43,40.43,40.04,40.13,3100.0
2015-03-24 15:15:00,40.17,40.19,40.11,40.17,2600.0,40.17,40.19,40.11,40.17,2600.0
2015-03-24 15:20:00,40.17,40.17,40.06,40.07,3200.0,40.17,40.17,40.06,40.07,3200.0
2015-03-24 15:25:00,40.07,40.18,40.06,40.09,5000.0,40.07,40.18,40.06,40.09,5000.0
2015-03-24 15:30:00,40.09,40.25,40.07,40.17,5100.0,40.09,40.25,40.07,40.17,5100.0
2015-03-24 15:35:00,40.19,40.41,40.16,40.41,5800.0,40.19,40.41,40.16,40.41,5800.0
2015-03-24 15:40:00,40.29,40.32,40.26,40.26,1400.0,40.29,40.32,40.26,40.26,1400.0
2015-03-24 15:45:00,40.26,40.26,40.14,40.14,2300.0,40.26,40.26,40.14,40.14,2300.0
2015-03-24 15:50:00,40.11,40.12,39.93,39.95,7000.0,40.11,40.12,39.93,39.95,7000.0
2015-03-24 15:55:00,39.95,40.02,39.88,39.92,12900.0,39.95,40.02,39.88,39.92,12900.0
2015-03-25 09:30:00,40.15,40.22,39.84,39.84,4300.0,40.15,40.22,39.84,39.84,4300.0
2015-03-25 09:35:00,39.91,39.91,39.15,39.42,7800.0,39.91,39.91,39.15,39.42,7800.0
2015-03-25 09:40:00,39.57,39.58,39.47,39.58,800.0,39.57,39.58,39.47,39.58,800.0
2015-03-25 09:45:00,39.55,39.59,39.49,39.49,2500.0,39.55,39.59,39.49,39.49,2500.0
2015-03-25 09:50:00,39.58,39.58,39.53,39.58,500.0,39.58,39.58,39.53,39.58,500.0
2015-03-25 09:55:00,39.53,39.53,39.38,39.38,5200.0,39.53,39.53,39.38,39.38,5200.0
2015-03-25 10:00:00,39.46,39.53,39.44,39.44,2400.0,39.46,39.53,39.44,39.44,2400.0
2015-03-25 10:05:00,39.47,39.49,39.44,39.44,900.0,39.47,39.49,39.44,39.44,900.0
2015-03-25 10:10:00,39.45,39.48,39.4,39.44,1300.0,39.45,39.48,39.4,39.44,1300.0
2015-03-25 10:15:00,39.39,39.42,39.37,39.4,1800.0,39.39,39.42,39.37,39.4,1800.0
2015-03-25 10:20:00,39.41,39.42,39.34,39.34,1400.0,39.41,39.42,39.34,39.34,1400.0
2015-03-25 10:25:00,39.36,39.38,39.35,39.35,400.0,39.36,39.38,39.35,39.35,400.0
2015-03-25 10:30:00,39.37,39.41,39.3,39.41,4800.0,39.37,39.41,39.3,39.41,4800.0
2015-03-25 10:35:00,39.34,39.36,39.33,39.35,700.0,39.34,39.36,39.33,39.35,700.0
2015-03-25 10:40:00,39.39,39.4,39.34,39.4,1300.0,39.39,39.4,39.34,39.4,1300.0
2015-03-25 10:45:00,39.41,39.54,39.35,39.49,9900.0,39.41,39.54,39.35,39.49,9900.0
2015-03-25 10:50:00,39.55,39.55,39.5,39.5,300.0,39.55,39.55,39.5,39.5,300.0
2015-03-25 10:55:00,39.54,39.56,39.5,39.52,1600.0,39.54,39.56,39.5,39.52,1600.0
2015-03-25 11:00:00,39.58,39.64,39.54,39.63,1400.0,39.58,39.64,39.54,39.63,1400.0
2015-03-25 11:05:00,39.63,39.64,39.58,39.58,2100.0,39.63,39.64,39.58,39.58,2100.0
2015-03-25 11:10:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2015-03-25 11:15:00,39.54,39.56,39.52,39.52,500.0,39.54,39.56,39.52,39.52,500.0
2015-03-25 11:20:00,39.49,39.56,39.49,39.52,1400.0,39.49,39.56,39.49,39.52,1400.0
2015-03-25 11:25:00,39.59,39.61,39.56,39.57,600.0,39.59,39.61,39.56,39.57,600.0
2015-03-25 11:30:00,39.64,39.64,39.61,39.61,1200.0,39.64,39.64,39.61,39.61,1200.0
2015-03-25 11:35:00,39.58,39.65,39.58,39.65,1000.0,39.58,39.65,39.58,39.65,1000.0
2015-03-25 11:40:00,39.62,39.62,39.3,39.37,8300.0,39.62,39.62,39.3,39.37,8300.0
2015-03-25 11:45:00,39.41,39.41,39.29,39.39,4100.0,39.41,39.41,39.29,39.39,4100.0
2015-03-25 11:50:00,39.41,39.58,39.39,39.58,2300.0,39.41,39.58,39.39,39.58,2300.0
2015-03-25 11:55:00,39.47,39.55,39.47,39.55,1300.0,39.47,39.55,39.47,39.55,1300.0
2015-03-25 12:00:00,39.55,39.6,39.47,39.47,1400.0,39.55,39.6,39.47,39.47,1400.0
2015-03-25 12:05:00,39.45,39.49,39.45,39.48,500.0,39.45,39.49,39.45,39.48,500.0
2015-03-25 12:10:00,39.48,39.48,39.46,39.46,500.0,39.48,39.48,39.46,39.46,500.0
2015-03-25 12:15:00,39.45,39.5,39.4,39.43,2500.0,39.45,39.5,39.4,39.43,2500.0
2015-03-25 12:20:00,39.51,39.64,38.96,39.16,12600.0,39.51,39.64,38.96,39.16,12600.0
2015-03-25 12:25:00,39.21,39.21,38.91,39.04,2300.0,39.21,39.21,38.91,39.04,2300.0
2015-03-25 12:30:00,38.96,38.96,38.67,38.7,1900.0,38.96,38.96,38.67,38.7,1900.0
2015-03-25 12:35:00,38.68,38.68,38.4,38.43,2900.0,38.68,38.68,38.4,38.43,2900.0
2015-03-25 12:40:00,38.34,38.39,38.34,38.39,200.0,38.34,38.39,38.34,38.39,200.0
2015-03-25 12:45:00,38.33,38.39,38.02,38.08,4800.0,38.33,38.39,38.02,38.08,4800.0
2015-03-25 12:50:00,38.04,38.04,37.96,38.0,1300.0,38.04,38.04,37.96,38.0,1300.0
2015-03-25 12:55:00,38.07,38.38,38.01,38.38,15800.0,38.07,38.38,38.01,38.38,15800.0
2015-03-25 13:00:00,38.39,38.5,38.39,38.5,1500.0,38.39,38.5,38.39,38.5,1500.0
2015-03-25 13:05:00,38.57,38.62,38.57,38.62,200.0,38.57,38.62,38.57,38.62,200.0
2015-03-25 13:10:00,38.62,38.63,38.34,38.49,3500.0,38.62,38.63,38.34,38.49,3500.0
2015-03-25 13:15:00,38.41,38.48,38.41,38.47,900.0,38.41,38.48,38.41,38.47,900.0
2015-03-25 13:20:00,38.45,38.64,38.45,38.51,400.0,38.45,38.64,38.45,38.51,400.0
2015-03-25 13:25:00,38.51,38.64,38.4,38.4,2200.0,38.51,38.64,38.4,38.4,2200.0
2015-03-25 13:30:00,38.38,38.44,38.37,38.42,500.0,38.38,38.44,38.37,38.42,500.0
2015-03-25 13:35:00,38.42,38.42,38.3,38.32,1000.0,38.42,38.42,38.3,38.32,1000.0
2015-03-25 13:40:00,38.3,38.45,38.3,38.45,400.0,38.3,38.45,38.3,38.45,400.0
2015-03-25 13:45:00,38.39,38.45,38.33,38.38,4600.0,38.39,38.45,38.33,38.38,4600.0
2015-03-25 13:50:00,38.33,38.38,38.33,38.37,1400.0,38.33,38.38,38.33,38.37,1400.0
2015-03-25 13:55:00,38.36,38.4,38.36,38.37,1200.0,38.36,38.4,38.36,38.37,1200.0
2015-03-25 14:00:00,38.3,38.39,38.3,38.33,800.0,38.3,38.39,38.3,38.33,800.0
2015-03-25 14:05:00,38.34,38.39,38.34,38.38,1300.0,38.34,38.39,38.34,38.38,1300.0
2015-03-25 14:10:00,38.38,38.38,38.37,38.37,1500.0,38.38,38.38,38.37,38.37,1500.0
2015-03-25 14:15:00,38.37,38.39,38.3,38.36,2400.0,38.37,38.39,38.3,38.36,2400.0
2015-03-25 14:20:00,38.35,38.36,38.35,38.35,100.0,38.35,38.36,38.35,38.35,100.0
2015-03-25 14:25:00,38.34,38.37,38.34,38.37,1000.0,38.34,38.37,38.34,38.37,1000.0
2015-03-25 14:30:00,38.36,38.38,38.36,38.38,1000.0,38.36,38.38,38.36,38.38,1000.0
2015-03-25 14:35:00,38.39,38.4,38.38,38.38,2400.0,38.39,38.4,38.38,38.38,2400.0
2015-03-25 14:40:00,38.36,38.38,38.34,38.38,900.0,38.36,38.38,38.34,38.38,900.0
2015-03-25 14:45:00,38.35,38.35,38.23,38.27,1300.0,38.35,38.35,38.23,38.27,1300.0
2015-03-25 14:50:00,38.23,38.24,38.09,38.13,3700.0,38.23,38.24,38.09,38.13,3700.0
2015-03-25 14:55:00,38.13,38.17,38.1,38.17,3200.0,38.13,38.17,38.1,38.17,3200.0
2015-03-25 15:00:00,38.17,38.17,38.09,38.12,1600.0,38.17,38.17,38.09,38.12,1600.0
2015-03-25 15:05:00,38.09,38.13,38.09,38.13,700.0,38.09,38.13,38.09,38.13,700.0
2015-03-25 15:10:00,38.1,38.26,38.1,38.2,3200.0,38.1,38.26,38.1,38.2,3200.0
2015-03-25 15:15:00,38.22,38.22,38.16,38.19,800.0,38.22,38.22,38.16,38.19,800.0
2015-03-25 15:20:00,38.18,38.18,38.09,38.12,1100.0,38.18,38.18,38.09,38.12,1100.0
2015-03-25 15:25:00,38.12,38.15,38.09,38.14,2800.0,38.12,38.15,38.09,38.14,2800.0
2015-03-25 15:30:00,38.12,38.13,38.09,38.13,2000.0,38.12,38.13,38.09,38.13,2000.0
2015-03-25 15:35:00,38.09,38.13,38.09,38.13,500.0,38.09,38.13,38.09,38.13,500.0
2015-03-25 15:40:00,38.09,38.11,38.09,38.1,2500.0,38.09,38.11,38.09,38.1,2500.0
2015-03-25 15:45:00,38.1,38.1,38.0,38.03,11200.0,38.1,38.1,38.0,38.03,11200.0
2015-03-25 15:50:00,38.02,38.04,37.97,38.03,10400.0,38.02,38.04,37.97,38.03,10400.0
2015-03-25 15:55:00,38.02,38.11,37.9,38.0,31600.0,38.02,38.11,37.9,38.0,31600.0
2015-03-26 09:30:00,37.99,37.99,37.56,37.76,4300.0,37.99,37.99,37.56,37.76,4300.0
2015-03-26 09:35:00,37.75,37.75,37.61,37.62,300.0,37.75,37.75,37.61,37.62,300.0
2015-03-26 09:40:00,37.63,37.85,37.62,37.85,500.0,37.63,37.85,37.62,37.85,500.0
2015-03-26 09:45:00,37.8,38.54,37.8,38.52,2800.0,37.8,38.54,37.8,38.52,2800.0
2015-03-26 09:50:00,38.54,38.81,38.51,38.81,4400.0,38.54,38.81,38.51,38.81,4400.0
2015-03-26 09:55:00,38.82,38.82,38.4,38.54,2300.0,38.82,38.82,38.4,38.54,2300.0
2015-03-26 10:00:00,38.55,38.65,38.53,38.65,500.0,38.55,38.65,38.53,38.65,500.0
2015-03-26 10:05:00,38.55,38.56,38.52,38.52,300.0,38.55,38.56,38.52,38.52,300.0
2015-03-26 10:10:00,38.55,38.58,38.39,38.39,2600.0,38.55,38.58,38.39,38.39,2600.0
2015-03-26 10:15:00,38.23,38.23,38.04,38.13,1700.0,38.23,38.23,38.04,38.13,1700.0
2015-03-26 10:20:00,38.22,38.23,38.07,38.07,500.0,38.22,38.23,38.07,38.07,500.0
2015-03-26 10:25:00,38.08,38.19,38.08,38.18,1900.0,38.08,38.19,38.08,38.18,1900.0
2015-03-26 10:30:00,38.1,38.18,38.04,38.08,2400.0,38.1,38.18,38.04,38.08,2400.0
2015-03-26 10:35:00,38.16,38.3,38.14,38.3,1300.0,38.16,38.3,38.14,38.3,1300.0
2015-03-26 10:40:00,38.19,38.19,38.19,38.19,300.0,38.19,38.19,38.19,38.19,300.0
2015-03-26 10:45:00,38.12,38.24,38.12,38.19,1900.0,38.12,38.24,38.12,38.19,1900.0
2015-03-26 10:50:00,38.15,38.24,38.13,38.24,3700.0,38.15,38.24,38.13,38.24,3700.0
2015-03-26 10:55:00,38.19,38.24,38.14,38.14,1300.0,38.19,38.24,38.14,38.14,1300.0
2015-03-26 11:00:00,38.15,38.19,38.04,38.07,1200.0,38.15,38.19,38.04,38.07,1200.0
2015-03-26 11:05:00,38.03,38.06,38.02,38.05,1300.0,38.03,38.06,38.02,38.05,1300.0
2015-03-26 11:10:00,38.04,38.06,38.01,38.06,2600.0,38.04,38.06,38.01,38.06,2600.0
2015-03-26 11:15:00,38.06,38.17,38.06,38.08,1700.0,38.06,38.17,38.06,38.08,1700.0
2015-03-26 11:20:00,38.08,38.12,38.07,38.07,600.0,38.08,38.12,38.07,38.07,600.0
2015-03-26 11:25:00,38.1,38.18,38.08,38.17,900.0,38.1,38.18,38.08,38.17,900.0
2015-03-26 11:30:00,38.15,38.17,38.1,38.14,700.0,38.15,38.17,38.1,38.14,700.0
2015-03-26 11:35:00,38.12,38.12,38.12,38.12,300.0,38.12,38.12,38.12,38.12,300.0
2015-03-26 11:40:00,38.14,38.23,38.14,38.23,1400.0,38.14,38.23,38.14,38.23,1400.0
2015-03-26 11:45:00,38.26,38.3,38.26,38.29,900.0,38.26,38.3,38.26,38.29,900.0
2015-03-26 11:50:00,38.26,38.26,38.21,38.24,400.0,38.26,38.26,38.21,38.24,400.0
2015-03-26 11:55:00,38.23,38.32,38.23,38.32,800.0,38.23,38.32,38.23,38.32,800.0
2015-03-26 12:00:00,38.33,38.41,38.33,38.38,700.0,38.33,38.41,38.33,38.38,700.0
2015-03-26 12:05:00,38.4,38.4,38.3,38.3,1600.0,38.4,38.4,38.3,38.3,1600.0
2015-03-26 12:10:00,38.33,38.38,38.3,38.38,1000.0,38.33,38.38,38.3,38.38,1000.0
2015-03-26 12:15:00,38.34,38.38,38.33,38.38,900.0,38.34,38.38,38.33,38.38,900.0
2015-03-26 12:20:00,38.38,38.38,38.22,38.24,1700.0,38.38,38.38,38.22,38.24,1700.0
2015-03-26 12:25:00,38.23,38.33,38.13,38.15,4500.0,38.23,38.33,38.13,38.15,4500.0
2015-03-26 12:30:00,38.25,38.47,38.25,38.42,3900.0,38.25,38.47,38.25,38.42,3900.0
2015-03-26 12:35:00,38.41,38.49,38.09,38.14,6300.0,38.41,38.49,38.09,38.14,6300.0
2015-03-26 12:40:00,38.28,38.28,38.1,38.17,3700.0,38.28,38.28,38.1,38.17,3700.0
2015-03-26 12:45:00,38.07,38.12,38.07,38.1,3000.0,38.07,38.12,38.07,38.1,3000.0
2015-03-26 12:50:00,38.11,38.19,38.07,38.1,1300.0,38.11,38.19,38.07,38.1,1300.0
2015-03-26 12:55:00,38.1,38.1,38.1,38.1,0.0,38.1,38.1,38.1,38.1,0.0
2015-03-26 13:00:00,38.08,38.15,38.08,38.14,300.0,38.08,38.15,38.08,38.14,300.0
2015-03-26 13:05:00,38.18,38.37,38.18,38.37,1600.0,38.18,38.37,38.18,38.37,1600.0
2015-03-26 13:10:00,38.35,38.35,38.18,38.19,800.0,38.35,38.35,38.18,38.19,800.0
2015-03-26 13:15:00,38.17,38.19,38.13,38.15,3100.0,38.17,38.19,38.13,38.15,3100.0
2015-03-26 13:20:00,38.21,38.29,38.12,38.13,2600.0,38.21,38.29,38.12,38.13,2600.0
2015-03-26 13:25:00,38.11,38.22,38.11,38.15,6400.0,38.11,38.22,38.11,38.15,6400.0
2015-03-26 13:30:00,38.16,38.17,38.16,38.17,400.0,38.16,38.17,38.16,38.17,400.0
2015-03-26 13:35:00,38.21,38.33,38.18,38.31,3900.0,38.21,38.33,38.18,38.31,3900.0
2015-03-26 13:40:00,38.28,38.37,38.24,38.37,700.0,38.28,38.37,38.24,38.37,700.0
2015-03-26 13:45:00,38.37,38.37,38.37,38.37,0.0,38.37,38.37,38.37,38.37,0.0
2015-03-26 13:50:00,38.54,38.58,38.54,38.58,1000.0,38.54,38.58,38.54,38.58,1000.0
2015-03-26 13:55:00,38.59,38.66,38.59,38.62,800.0,38.59,38.66,38.59,38.62,800.0
2015-03-26 14:00:00,38.63,38.64,38.63,38.64,600.0,38.63,38.64,38.63,38.64,600.0
2015-03-26 14:05:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
2015-03-26 14:10:00,38.51,38.54,38.49,38.49,1200.0,38.51,38.54,38.49,38.49,1200.0
2015-03-26 14:15:00,38.44,38.44,38.43,38.44,100.0,38.44,38.44,38.43,38.44,100.0
2015-03-26 14:20:00,38.5,38.5,38.49,38.49,500.0,38.5,38.5,38.49,38.49,500.0
2015-03-26 14:25:00,38.43,38.44,38.33,38.34,800.0,38.43,38.44,38.33,38.34,800.0
2015-03-26 14:30:00,38.32,38.32,38.15,38.16,2000.0,38.32,38.32,38.15,38.16,2000.0
2015-03-26 14:35:00,38.16,38.19,38.09,38.14,2800.0,38.16,38.19,38.09,38.14,2800.0
2015-03-26 14:40:00,38.18,38.23,38.17,38.2,500.0,38.18,38.23,38.17,38.2,500.0
2015-03-26 14:45:00,38.22,38.35,38.22,38.34,1400.0,38.22,38.35,38.22,38.34,1400.0
2015-03-26 14:50:00,38.38,38.38,38.3,38.31,5200.0,38.38,38.38,38.3,38.31,5200.0
2015-03-26 14:55:00,38.3,38.3,38.27,38.27,300.0,38.3,38.3,38.27,38.27,300.0
2015-03-26 15:00:00,38.35,38.37,38.32,38.34,800.0,38.35,38.37,38.32,38.34,800.0
2015-03-26 15:05:00,38.37,38.37,38.31,38.31,500.0,38.37,38.37,38.31,38.31,500.0
2015-03-26 15:10:00,38.3,38.32,38.3,38.32,1400.0,38.3,38.32,38.3,38.32,1400.0
2015-03-26 15:15:00,38.33,38.36,38.31,38.36,1400.0,38.33,38.36,38.31,38.36,1400.0
2015-03-26 15:20:00,38.38,38.4,38.36,38.4,400.0,38.38,38.4,38.36,38.4,400.0
2015-03-26 15:25:00,38.36,38.38,38.36,38.36,400.0,38.36,38.38,38.36,38.36,400.0
2015-03-26 15:30:00,38.39,38.43,38.38,38.43,2000.0,38.39,38.43,38.38,38.43,2000.0
2015-03-26 15:35:00,38.44,38.49,38.44,38.45,1700.0,38.44,38.49,38.44,38.45,1700.0
2015-03-26 15:40:00,38.44,38.44,38.37,38.37,800.0,38.44,38.44,38.37,38.37,800.0
2015-03-26 15:45:00,38.41,38.47,38.34,38.46,4400.0,38.41,38.47,38.34,38.46,4400.0
2015-03-26 15:50:00,38.5,38.5,38.4,38.41,3600.0,38.5,38.5,38.4,38.41,3600.0
2015-03-26 15:55:00,38.43,38.55,38.43,38.49,5000.0,38.43,38.55,38.43,38.49,5000.0
2015-03-27 09:30:00,38.4,38.4,38.4,38.4,600.0,38.4,38.4,38.4,38.4,600.0
2015-03-27 09:35:00,38.4,38.4,38.4,38.4,0.0,38.4,38.4,38.4,38.4,0.0
2015-03-27 09:40:00,38.41,38.41,38.4,38.41,200.0,38.41,38.41,38.4,38.41,200.0
2015-03-27 09:45:00,38.61,38.61,38.28,38.54,1400.0,38.61,38.61,38.28,38.54,1400.0
2015-03-27 09:50:00,38.54,38.54,38.31,38.33,2000.0,38.54,38.54,38.31,38.33,2000.0
2015-03-27 09:55:00,38.35,38.38,38.32,38.37,1000.0,38.35,38.38,38.32,38.37,1000.0
2015-03-27 10:00:00,38.41,38.54,38.41,38.44,2800.0,38.41,38.54,38.41,38.44,2800.0
2015-03-27 10:05:00,38.4,38.44,38.4,38.42,800.0,38.4,38.44,38.4,38.42,800.0
2015-03-27 10:10:00,38.37,38.39,38.17,38.26,1300.0,38.37,38.39,38.17,38.26,1300.0
2015-03-27 10:15:00,38.26,38.26,38.14,38.14,800.0,38.26,38.26,38.14,38.14,800.0
2015-03-27 10:20:00,38.11,38.41,38.1,38.41,1600.0,38.11,38.41,38.1,38.41,1600.0
2015-03-27 10:25:00,38.1,38.46,38.1,38.45,1700.0,38.1,38.46,38.1,38.45,1700.0
2015-03-27 10:30:00,38.4,38.48,38.37,38.47,2300.0,38.4,38.48,38.37,38.47,2300.0
2015-03-27 10:35:00,38.45,38.45,38.45,38.45,600.0,38.45,38.45,38.45,38.45,600.0
2015-03-27 10:40:00,38.46,38.68,38.46,38.68,700.0,38.46,38.68,38.46,38.68,700.0
2015-03-27 10:45:00,38.75,38.75,38.68,38.69,300.0,38.75,38.75,38.68,38.69,300.0
2015-03-27 10:50:00,38.75,38.75,38.6,38.6,2100.0,38.75,38.75,38.6,38.6,2100.0
2015-03-27 10:55:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2015-03-27 11:00:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2015-03-27 11:05:00,38.78,38.78,38.63,38.63,200.0,38.78,38.78,38.63,38.63,200.0
2015-03-27 11:10:00,38.69,38.99,38.68,38.85,4500.0,38.69,38.99,38.68,38.85,4500.0
2015-03-27 11:15:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2015-03-27 11:20:00,38.78,38.79,38.76,38.79,400.0,38.78,38.79,38.76,38.79,400.0
2015-03-27 11:25:00,38.75,38.77,38.6,38.6,1300.0,38.75,38.77,38.6,38.6,1300.0
2015-03-27 11:30:00,38.7,38.84,38.7,38.84,400.0,38.7,38.84,38.7,38.84,400.0
2015-03-27 11:35:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-03-27 11:40:00,38.74,38.84,38.74,38.84,600.0,38.74,38.84,38.74,38.84,600.0
2015-03-27 11:45:00,38.74,38.79,38.72,38.72,300.0,38.74,38.79,38.72,38.72,300.0
2015-03-27 11:50:00,38.75,38.75,38.65,38.65,800.0,38.75,38.75,38.65,38.65,800.0
2015-03-27 11:55:00,38.44,38.44,38.44,38.44,100.0,38.44,38.44,38.44,38.44,100.0
2015-03-27 12:00:00,38.5,38.5,38.41,38.41,200.0,38.5,38.5,38.41,38.41,200.0
2015-03-27 12:05:00,38.57,38.58,38.48,38.48,500.0,38.57,38.58,38.48,38.48,500.0
2015-03-27 12:10:00,38.48,38.48,38.48,38.48,200.0,38.48,38.48,38.48,38.48,200.0
2015-03-27 12:15:00,38.5,38.53,38.48,38.53,1400.0,38.5,38.53,38.48,38.53,1400.0
2015-03-27 12:20:00,38.53,38.53,38.53,38.53,0.0,38.53,38.53,38.53,38.53,0.0
2015-03-27 12:25:00,38.53,38.61,38.53,38.59,1300.0,38.53,38.61,38.53,38.59,1300.0
2015-03-27 12:30:00,38.59,38.59,38.59,38.59,0.0,38.59,38.59,38.59,38.59,0.0
2015-03-27 12:35:00,38.53,38.55,38.5,38.5,800.0,38.53,38.55,38.5,38.5,800.0
2015-03-27 12:40:00,38.5,38.5,38.5,38.5,0.0,38.5,38.5,38.5,38.5,0.0
2015-03-27 12:45:00,38.55,38.55,38.5,38.5,400.0,38.55,38.55,38.5,38.5,400.0
2015-03-27 12:50:00,38.44,38.45,38.43,38.43,300.0,38.44,38.45,38.43,38.43,300.0
2015-03-27 12:55:00,38.34,38.46,38.34,38.46,400.0,38.34,38.46,38.34,38.46,400.0
2015-03-27 13:00:00,38.46,38.46,38.46,38.46,0.0,38.46,38.46,38.46,38.46,0.0
2015-03-27 13:05:00,38.53,38.53,38.53,38.53,300.0,38.53,38.53,38.53,38.53,300.0
2015-03-27 13:10:00,38.53,38.53,38.53,38.53,0.0,38.53,38.53,38.53,38.53,0.0
2015-03-27 13:15:00,38.51,38.51,38.46,38.48,300.0,38.51,38.51,38.46,38.48,300.0
2015-03-27 13:20:00,38.47,38.48,38.47,38.48,500.0,38.47,38.48,38.47,38.48,500.0
2015-03-27 13:25:00,38.53,38.54,38.53,38.54,400.0,38.53,38.54,38.53,38.54,400.0
2015-03-27 13:30:00,38.59,38.59,38.59,38.59,100.0,38.59,38.59,38.59,38.59,100.0
2015-03-27 13:35:00,38.64,38.64,38.63,38.63,600.0,38.64,38.64,38.63,38.63,600.0
2015-03-27 13:40:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2015-03-27 13:45:00,38.6,38.6,38.59,38.59,500.0,38.6,38.6,38.59,38.59,500.0
2015-03-27 13:50:00,38.51,38.52,38.5,38.51,500.0,38.51,38.52,38.5,38.51,500.0
2015-03-27 13:55:00,38.51,38.55,38.51,38.55,300.0,38.51,38.55,38.51,38.55,300.0
2015-03-27 14:00:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-27 14:05:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-03-27 14:10:00,38.53,38.53,38.47,38.47,500.0,38.53,38.53,38.47,38.47,500.0
2015-03-27 14:15:00,38.49,38.49,38.47,38.47,1100.0,38.49,38.49,38.47,38.47,1100.0
2015-03-27 14:20:00,38.47,38.65,38.47,38.65,700.0,38.47,38.65,38.47,38.65,700.0
2015-03-27 14:25:00,38.63,38.63,38.62,38.63,100.0,38.63,38.63,38.62,38.63,100.0
2015-03-27 14:30:00,38.65,38.65,38.62,38.64,600.0,38.65,38.65,38.62,38.64,600.0
2015-03-27 14:35:00,38.65,38.67,38.6,38.64,1900.0,38.65,38.67,38.6,38.64,1900.0
2015-03-27 14:40:00,38.63,38.63,38.63,38.63,100.0,38.63,38.63,38.63,38.63,100.0
2015-03-27 14:45:00,38.59,38.63,38.58,38.63,200.0,38.59,38.63,38.58,38.63,200.0
2015-03-27 14:50:00,38.63,38.63,38.63,38.63,200.0,38.63,38.63,38.63,38.63,200.0
2015-03-27 14:55:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2015-03-27 15:00:00,38.63,38.63,38.63,38.63,100.0,38.63,38.63,38.63,38.63,100.0
2015-03-27 15:05:00,38.63,38.63,38.63,38.63,100.0,38.63,38.63,38.63,38.63,100.0
2015-03-27 15:10:00,38.63,38.65,38.61,38.61,800.0,38.63,38.65,38.61,38.61,800.0
2015-03-27 15:15:00,38.65,38.65,38.62,38.63,300.0,38.65,38.65,38.62,38.63,300.0
2015-03-27 15:20:00,38.65,38.65,38.65,38.65,200.0,38.65,38.65,38.65,38.65,200.0
2015-03-27 15:25:00,38.65,38.97,38.65,38.92,3900.0,38.65,38.97,38.65,38.92,3900.0
2015-03-27 15:30:00,38.93,39.2,38.92,39.2,2700.0,38.93,39.2,38.92,39.2,2700.0
2015-03-27 15:35:00,39.2,39.2,39.07,39.07,2400.0,39.2,39.2,39.07,39.07,2400.0
2015-03-27 15:40:00,39.1,39.1,39.04,39.04,1100.0,39.1,39.1,39.04,39.04,1100.0
2015-03-27 15:45:00,39.02,39.03,38.81,38.87,4500.0,39.02,39.03,38.81,38.87,4500.0
2015-03-27 15:50:00,38.87,38.92,38.82,38.89,3000.0,38.87,38.92,38.82,38.89,3000.0
2015-03-27 15:55:00,38.89,39.09,38.89,38.9,13700.0,38.89,39.09,38.89,38.9,13700.0
2015-03-30 09:30:00,39.21,39.21,38.96,38.97,300.0,39.21,39.21,38.96,38.97,300.0
2015-03-30 09:35:00,38.97,38.97,38.97,38.97,0.0,38.97,38.97,38.97,38.97,0.0
2015-03-30 09:40:00,39.35,39.36,39.33,39.36,1000.0,39.35,39.36,39.33,39.36,1000.0
2015-03-30 09:45:00,39.5,39.5,39.5,39.5,100.0,39.5,39.5,39.5,39.5,100.0
2015-03-30 09:50:00,39.49,39.49,39.29,39.45,600.0,39.49,39.49,39.29,39.45,600.0
2015-03-30 09:55:00,39.42,39.42,39.36,39.36,200.0,39.42,39.42,39.36,39.36,200.0
2015-03-30 10:00:00,39.25,39.25,39.14,39.25,1200.0,39.25,39.25,39.14,39.25,1200.0
2015-03-30 10:05:00,39.26,39.26,39.1,39.23,500.0,39.26,39.26,39.1,39.23,500.0
2015-03-30 10:10:00,39.09,39.25,38.91,39.14,3800.0,39.09,39.25,38.91,39.14,3800.0
2015-03-30 10:15:00,39.05,39.26,39.05,39.07,2400.0,39.05,39.26,39.05,39.07,2400.0
2015-03-30 10:20:00,39.0,39.22,39.0,39.22,2200.0,39.0,39.22,39.0,39.22,2200.0
2015-03-30 10:25:00,39.22,39.22,39.22,39.22,0.0,39.22,39.22,39.22,39.22,0.0
2015-03-30 10:30:00,39.25,39.26,39.25,39.26,200.0,39.25,39.26,39.25,39.26,200.0
2015-03-30 10:35:00,39.16,39.16,39.15,39.16,300.0,39.16,39.16,39.15,39.16,300.0
2015-03-30 10:40:00,39.16,39.16,39.16,39.16,0.0,39.16,39.16,39.16,39.16,0.0
2015-03-30 10:45:00,39.12,39.19,39.12,39.19,200.0,39.12,39.19,39.12,39.19,200.0
2015-03-30 10:50:00,39.23,39.24,39.17,39.18,800.0,39.23,39.24,39.17,39.18,800.0
2015-03-30 10:55:00,39.18,39.26,39.17,39.26,1800.0,39.18,39.26,39.17,39.26,1800.0
2015-03-30 11:00:00,39.28,39.4,39.28,39.4,600.0,39.28,39.4,39.28,39.4,600.0
2015-03-30 11:05:00,39.45,39.5,39.45,39.5,400.0,39.45,39.5,39.45,39.5,400.0
2015-03-30 11:10:00,39.53,39.69,39.53,39.67,1400.0,39.53,39.69,39.53,39.67,1400.0
2015-03-30 11:15:00,39.64,39.64,39.61,39.62,400.0,39.64,39.64,39.61,39.62,400.0
2015-03-30 11:20:00,39.57,39.58,39.57,39.57,100.0,39.57,39.58,39.57,39.57,100.0
2015-03-30 11:25:00,39.57,39.57,39.55,39.55,200.0,39.57,39.57,39.55,39.55,200.0
2015-03-30 11:30:00,39.6,39.65,39.57,39.61,1200.0,39.6,39.65,39.57,39.61,1200.0
2015-03-30 11:35:00,39.64,39.66,39.63,39.66,300.0,39.64,39.66,39.63,39.66,300.0
2015-03-30 11:40:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-03-30 11:45:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-03-30 11:50:00,39.7,39.71,39.7,39.7,1300.0,39.7,39.71,39.7,39.7,1300.0
2015-03-30 11:55:00,39.71,39.71,39.71,39.71,200.0,39.71,39.71,39.71,39.71,200.0
2015-03-30 12:00:00,39.72,39.78,39.72,39.75,1600.0,39.72,39.78,39.72,39.75,1600.0
2015-03-30 12:05:00,39.77,39.83,39.75,39.75,600.0,39.77,39.83,39.75,39.75,600.0
2015-03-30 12:10:00,39.75,39.75,39.75,39.75,500.0,39.75,39.75,39.75,39.75,500.0
2015-03-30 12:15:00,39.83,40.06,39.83,40.06,900.0,39.83,40.06,39.83,40.06,900.0
2015-03-30 12:20:00,40.08,40.36,40.08,40.25,4000.0,40.08,40.36,40.08,40.25,4000.0
2015-03-30 12:25:00,40.24,40.24,40.09,40.09,800.0,40.24,40.24,40.09,40.09,800.0
2015-03-30 12:30:00,40.08,40.08,40.01,40.08,400.0,40.08,40.08,40.01,40.08,400.0
2015-03-30 12:35:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 12:40:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 12:45:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 12:50:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 12:55:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 13:00:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 13:05:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2015-03-30 13:10:00,40.06,40.06,40.06,40.06,100.0,40.06,40.06,40.06,40.06,100.0
2015-03-30 13:15:00,40.01,40.08,40.0,40.06,2300.0,40.01,40.08,40.0,40.06,2300.0
2015-03-30 13:20:00,39.98,40.04,39.96,39.96,300.0,39.98,40.04,39.96,39.96,300.0
2015-03-30 13:25:00,39.96,39.96,39.96,39.96,0.0,39.96,39.96,39.96,39.96,0.0
2015-03-30 13:30:00,39.94,39.94,39.8,39.84,1600.0,39.94,39.94,39.8,39.84,1600.0
2015-03-30 13:35:00,39.84,39.93,39.84,39.92,700.0,39.84,39.93,39.84,39.92,700.0
2015-03-30 13:40:00,39.92,39.92,39.92,39.92,0.0,39.92,39.92,39.92,39.92,0.0
2015-03-30 13:45:00,39.86,39.92,39.86,39.87,1600.0,39.86,39.92,39.86,39.87,1600.0
2015-03-30 13:50:00,39.82,39.92,39.77,39.92,2900.0,39.82,39.92,39.77,39.92,2900.0
2015-03-30 13:55:00,39.87,39.92,39.87,39.87,400.0,39.87,39.92,39.87,39.87,400.0
2015-03-30 14:00:00,39.92,39.95,39.92,39.95,300.0,39.92,39.95,39.92,39.95,300.0
2015-03-30 14:05:00,39.95,39.95,39.95,39.95,0.0,39.95,39.95,39.95,39.95,0.0
2015-03-30 14:10:00,39.95,39.95,39.95,39.95,0.0,39.95,39.95,39.95,39.95,0.0
2015-03-30 14:15:00,39.93,39.93,39.93,39.93,200.0,39.93,39.93,39.93,39.93,200.0
2015-03-30 14:20:00,39.93,39.97,39.93,39.95,800.0,39.93,39.97,39.93,39.95,800.0
2015-03-30 14:25:00,39.93,39.96,39.91,39.91,1300.0,39.93,39.96,39.91,39.91,1300.0
2015-03-30 14:30:00,39.91,39.91,39.87,39.87,200.0,39.91,39.91,39.87,39.87,200.0
2015-03-30 14:35:00,39.87,39.87,39.87,39.87,0.0,39.87,39.87,39.87,39.87,0.0
2015-03-30 14:40:00,39.79,39.79,39.79,39.79,100.0,39.79,39.79,39.79,39.79,100.0
2015-03-30 14:45:00,39.83,39.87,39.83,39.87,700.0,39.83,39.87,39.83,39.87,700.0
2015-03-30 14:50:00,39.85,39.85,39.85,39.85,500.0,39.85,39.85,39.85,39.85,500.0
2015-03-30 14:55:00,39.85,39.9,39.85,39.9,1400.0,39.85,39.9,39.85,39.9,1400.0
2015-03-30 15:00:00,39.9,39.9,39.9,39.9,0.0,39.9,39.9,39.9,39.9,0.0
2015-03-30 15:05:00,39.9,39.9,39.9,39.9,0.0,39.9,39.9,39.9,39.9,0.0
2015-03-30 15:10:00,39.89,39.89,39.85,39.88,800.0,39.89,39.89,39.85,39.88,800.0
2015-03-30 15:15:00,39.88,39.88,39.88,39.88,300.0,39.88,39.88,39.88,39.88,300.0
2015-03-30 15:20:00,39.87,39.87,39.83,39.85,2800.0,39.87,39.87,39.83,39.85,2800.0
2015-03-30 15:25:00,39.87,39.89,39.87,39.89,1000.0,39.87,39.89,39.87,39.89,1000.0
2015-03-30 15:30:00,39.88,39.88,39.84,39.86,1400.0,39.88,39.88,39.84,39.86,1400.0
2015-03-30 15:35:00,39.84,39.86,39.82,39.83,1000.0,39.84,39.86,39.82,39.83,1000.0
2015-03-30 15:40:00,39.82,39.85,39.82,39.83,1000.0,39.82,39.85,39.82,39.83,1000.0
2015-03-30 15:45:00,39.84,40.0,39.84,40.0,2700.0,39.84,40.0,39.84,40.0,2700.0
2015-03-30 15:50:00,40.0,40.04,39.93,40.04,6500.0,40.0,40.04,39.93,40.04,6500.0
2015-03-30 15:55:00,40.12,40.26,40.08,40.14,11900.0,40.12,40.26,40.08,40.14,11900.0
2015-03-31 09:30:00,39.71,40.05,39.56,39.58,1800.0,39.71,40.05,39.56,39.58,1800.0
2015-03-31 09:35:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2015-03-31 09:40:00,39.96,40.0,39.84,39.97,1200.0,39.96,40.0,39.84,39.97,1200.0
2015-03-31 09:45:00,39.97,39.97,39.97,39.97,200.0,39.97,39.97,39.97,39.97,200.0
2015-03-31 09:50:00,39.97,39.97,39.97,39.97,0.0,39.97,39.97,39.97,39.97,0.0
2015-03-31 09:55:00,39.8,40.0,39.8,40.0,1000.0,39.8,40.0,39.8,40.0,1000.0
2015-03-31 10:00:00,39.88,39.88,39.87,39.88,100.0,39.88,39.88,39.87,39.88,100.0
2015-03-31 10:05:00,39.94,40.02,39.93,40.02,800.0,39.94,40.02,39.93,40.02,800.0
2015-03-31 10:10:00,40.02,40.44,40.02,40.34,4000.0,40.02,40.44,40.02,40.34,4000.0
2015-03-31 10:15:00,40.31,40.34,40.3,40.34,500.0,40.31,40.34,40.3,40.34,500.0
2015-03-31 10:20:00,40.33,40.66,40.33,40.44,4100.0,40.33,40.66,40.33,40.44,4100.0
2015-03-31 10:25:00,40.44,40.44,40.44,40.44,0.0,40.44,40.44,40.44,40.44,0.0
2015-03-31 10:30:00,40.36,40.61,40.35,40.58,2400.0,40.36,40.61,40.35,40.58,2400.0
2015-03-31 10:35:00,40.6,40.61,40.53,40.53,500.0,40.6,40.61,40.53,40.53,500.0
2015-03-31 10:40:00,40.62,40.62,40.51,40.59,800.0,40.62,40.62,40.51,40.59,800.0
2015-03-31 10:45:00,40.47,40.47,40.33,40.4,700.0,40.47,40.47,40.33,40.4,700.0
2015-03-31 10:50:00,40.4,40.49,40.31,40.44,2700.0,40.4,40.49,40.31,40.44,2700.0
2015-03-31 10:55:00,40.35,40.35,40.35,40.35,100.0,40.35,40.35,40.35,40.35,100.0
2015-03-31 11:00:00,40.35,40.43,40.35,40.43,1200.0,40.35,40.43,40.35,40.43,1200.0
2015-03-31 11:05:00,40.37,40.39,40.37,40.39,400.0,40.37,40.39,40.37,40.39,400.0
2015-03-31 11:10:00,40.36,40.43,40.33,40.35,700.0,40.36,40.43,40.33,40.35,700.0
2015-03-31 11:15:00,40.33,40.4,40.31,40.33,2800.0,40.33,40.4,40.31,40.33,2800.0
2015-03-31 11:20:00,40.31,40.52,40.31,40.47,4700.0,40.31,40.52,40.31,40.47,4700.0
2015-03-31 11:25:00,40.46,40.83,40.46,40.55,4200.0,40.46,40.83,40.46,40.55,4200.0
2015-03-31 11:30:00,40.41,40.5,40.4,40.42,3700.0,40.41,40.5,40.4,40.42,3700.0
2015-03-31 11:35:00,40.33,40.44,40.33,40.44,1900.0,40.33,40.44,40.33,40.44,1900.0
2015-03-31 11:40:00,40.46,40.69,40.46,40.47,3400.0,40.46,40.69,40.46,40.47,3400.0
2015-03-31 11:45:00,40.35,40.56,40.35,40.56,2000.0,40.35,40.56,40.35,40.56,2000.0
2015-03-31 11:50:00,40.47,40.52,40.23,40.23,3200.0,40.47,40.52,40.23,40.23,3200.0
2015-03-31 11:55:00,40.23,40.25,40.14,40.2,1900.0,40.23,40.25,40.14,40.2,1900.0
2015-03-31 12:00:00,40.2,40.2,40.2,40.2,0.0,40.2,40.2,40.2,40.2,0.0
2015-03-31 12:05:00,40.1,40.1,39.96,39.96,400.0,40.1,40.1,39.96,39.96,400.0
2015-03-31 12:10:00,39.93,40.04,39.93,40.01,1500.0,39.93,40.04,39.93,40.01,1500.0
2015-03-31 12:15:00,40.02,40.13,39.94,40.04,3100.0,40.02,40.13,39.94,40.04,3100.0
2015-03-31 12:20:00,40.06,40.12,40.0,40.05,2200.0,40.06,40.12,40.0,40.05,2200.0
2015-03-31 12:25:00,40.05,40.26,40.04,40.12,4100.0,40.05,40.26,40.04,40.12,4100.0
2015-03-31 12:30:00,40.08,40.15,40.03,40.04,1100.0,40.08,40.15,40.03,40.04,1100.0
2015-03-31 12:35:00,40.15,40.36,40.07,40.13,3800.0,40.15,40.36,40.07,40.13,3800.0
2015-03-31 12:40:00,40.12,40.23,40.06,40.23,2300.0,40.12,40.23,40.06,40.23,2300.0
2015-03-31 12:45:00,40.33,40.33,40.19,40.33,2400.0,40.33,40.33,40.19,40.33,2400.0
2015-03-31 12:50:00,40.38,40.57,40.37,40.38,1600.0,40.38,40.57,40.37,40.38,1600.0
2015-03-31 12:55:00,40.43,40.43,40.31,40.31,1500.0,40.43,40.43,40.31,40.31,1500.0
2015-03-31 13:00:00,40.12,40.12,40.12,40.12,100.0,40.12,40.12,40.12,40.12,100.0
2015-03-31 13:05:00,40.06,40.18,40.06,40.1,500.0,40.06,40.18,40.06,40.1,500.0
2015-03-31 13:10:00,40.08,40.08,40.03,40.05,500.0,40.08,40.08,40.03,40.05,500.0
2015-03-31 13:15:00,40.05,40.13,40.05,40.13,800.0,40.05,40.13,40.05,40.13,800.0
2015-03-31 13:20:00,40.14,40.14,40.09,40.1,1500.0,40.14,40.14,40.09,40.1,1500.0
2015-03-31 13:25:00,40.1,40.1,39.98,40.0,2100.0,40.1,40.1,39.98,40.0,2100.0
2015-03-31 13:30:00,39.99,40.03,39.99,40.03,300.0,39.99,40.03,39.99,40.03,300.0
2015-03-31 13:35:00,40.09,40.09,39.98,39.98,600.0,40.09,40.09,39.98,39.98,600.0
2015-03-31 13:40:00,39.96,40.0,39.96,40.0,200.0,39.96,40.0,39.96,40.0,200.0
2015-03-31 13:45:00,40.0,40.01,39.98,39.98,900.0,40.0,40.01,39.98,39.98,900.0
2015-03-31 13:50:00,39.95,40.01,39.93,39.93,300.0,39.95,40.01,39.93,39.93,300.0
2015-03-31 13:55:00,39.99,40.01,39.94,40.01,1700.0,39.99,40.01,39.94,40.01,1700.0
2015-03-31 14:00:00,39.97,39.98,39.97,39.97,100.0,39.97,39.98,39.97,39.97,100.0
2015-03-31 14:05:00,39.96,39.96,39.91,39.91,500.0,39.96,39.96,39.91,39.91,500.0
2015-03-31 14:10:00,39.92,39.92,39.85,39.85,500.0,39.92,39.92,39.85,39.85,500.0
2015-03-31 14:15:00,39.89,39.9,39.89,39.9,200.0,39.89,39.9,39.89,39.9,200.0
2015-03-31 14:20:00,39.85,39.9,39.84,39.84,400.0,39.85,39.9,39.84,39.84,400.0
2015-03-31 14:25:00,39.85,39.86,39.78,39.79,900.0,39.85,39.86,39.78,39.79,900.0
2015-03-31 14:30:00,39.77,39.79,39.74,39.79,1100.0,39.77,39.79,39.74,39.79,1100.0
2015-03-31 14:35:00,39.77,39.77,39.74,39.77,1000.0,39.77,39.77,39.74,39.77,1000.0
2015-03-31 14:40:00,39.76,39.76,39.74,39.74,200.0,39.76,39.76,39.74,39.74,200.0
2015-03-31 14:45:00,39.76,40.0,39.76,39.99,1300.0,39.76,40.0,39.76,39.99,1300.0
2015-03-31 14:50:00,40.05,40.06,40.05,40.06,300.0,40.05,40.06,40.05,40.06,300.0
2015-03-31 14:55:00,40.01,40.06,40.01,40.06,200.0,40.01,40.06,40.01,40.06,200.0
2015-03-31 15:00:00,40.07,40.07,40.01,40.02,1700.0,40.07,40.07,40.01,40.02,1700.0
2015-03-31 15:05:00,40.02,40.02,40.02,40.02,400.0,40.02,40.02,40.02,40.02,400.0
2015-03-31 15:10:00,40.02,40.02,40.0,40.0,1400.0,40.02,40.02,40.0,40.0,1400.0
2015-03-31 15:15:00,40.0,40.0,39.98,39.98,1300.0,40.0,40.0,39.98,39.98,1300.0
2015-03-31 15:20:00,39.99,39.99,39.97,39.97,1000.0,39.99,39.99,39.97,39.97,1000.0
2015-03-31 15:25:00,39.96,39.96,39.86,39.86,700.0,39.96,39.96,39.86,39.86,700.0
2015-03-31 15:30:00,39.87,39.87,39.61,39.7,2200.0,39.87,39.87,39.61,39.7,2200.0
2015-03-31 15:35:00,39.61,39.72,39.61,39.63,800.0,39.61,39.72,39.61,39.63,800.0
2015-03-31 15:40:00,39.63,39.72,39.63,39.64,1000.0,39.63,39.72,39.63,39.64,1000.0
2015-03-31 15:45:00,39.72,39.72,39.64,39.72,1300.0,39.72,39.72,39.64,39.72,1300.0
2015-03-31 15:50:00,39.71,39.95,39.71,39.88,9600.0,39.71,39.95,39.71,39.88,9600.0
2015-03-31 15:55:00,39.84,39.95,39.84,39.94,7500.0,39.84,39.95,39.84,39.94,7500.0
2015-04-01 09:30:00,39.9,40.0,39.9,40.0,800.0,39.9,40.0,39.9,40.0,800.0
2015-04-01 09:35:00,40.0,40.0,40.0,40.0,0.0,40.0,40.0,40.0,40.0,0.0
2015-04-01 09:40:00,40.0,40.0,40.0,40.0,0.0,40.0,40.0,40.0,40.0,0.0
2015-04-01 09:45:00,39.65,39.65,39.6,39.6,300.0,39.65,39.65,39.6,39.6,300.0
2015-04-01 09:50:00,39.6,39.6,39.6,39.6,0.0,39.6,39.6,39.6,39.6,0.0
2015-04-01 09:55:00,39.6,39.6,39.6,39.6,0.0,39.6,39.6,39.6,39.6,0.0
2015-04-01 10:00:00,39.6,39.6,39.6,39.6,0.0,39.6,39.6,39.6,39.6,0.0
2015-04-01 10:05:00,39.52,39.55,39.45,39.55,400.0,39.52,39.55,39.45,39.55,400.0
2015-04-01 10:10:00,39.4,39.52,39.3,39.52,1900.0,39.4,39.52,39.3,39.52,1900.0
2015-04-01 10:15:00,39.52,39.52,39.52,39.52,0.0,39.52,39.52,39.52,39.52,0.0
2015-04-01 10:20:00,39.52,39.52,39.52,39.52,0.0,39.52,39.52,39.52,39.52,0.0
2015-04-01 10:25:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-04-01 10:30:00,39.71,39.71,39.71,39.71,200.0,39.71,39.71,39.71,39.71,200.0
2015-04-01 10:35:00,39.71,39.71,39.71,39.71,0.0,39.71,39.71,39.71,39.71,0.0
2015-04-01 10:40:00,39.69,39.69,39.69,39.69,100.0,39.69,39.69,39.69,39.69,100.0
2015-04-01 10:45:00,39.75,39.85,39.75,39.85,300.0,39.75,39.85,39.75,39.85,300.0
2015-04-01 10:50:00,39.87,40.06,39.87,40.06,500.0,39.87,40.06,39.87,40.06,500.0
2015-04-01 10:55:00,40.06,40.06,40.06,40.06,0.0,40.06,40.06,40.06,40.06,0.0
2015-04-01 11:00:00,40.06,40.06,40.06,40.06,0.0,40.06,40.06,40.06,40.06,0.0
2015-04-01 11:05:00,40.06,40.06,39.98,40.05,900.0,40.06,40.06,39.98,40.05,900.0
2015-04-01 11:10:00,39.99,40.08,39.99,40.08,1400.0,39.99,40.08,39.99,40.08,1400.0
2015-04-01 11:15:00,40.09,40.09,40.09,40.09,100.0,40.09,40.09,40.09,40.09,100.0
2015-04-01 11:20:00,40.08,40.08,40.01,40.01,1200.0,40.08,40.08,40.01,40.01,1200.0
2015-04-01 11:25:00,40.0,40.0,39.94,39.94,400.0,40.0,40.0,39.94,39.94,400.0
2015-04-01 11:30:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:35:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:40:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:45:00,39.94,39.94,39.94,39.94,0.0,39.94,39.94,39.94,39.94,0.0
2015-04-01 11:50:00,39.91,39.91,39.85,39.86,2200.0,39.91,39.91,39.85,39.86,2200.0
2015-04-01 11:55:00,39.86,39.86,39.83,39.83,900.0,39.86,39.86,39.83,39.83,900.0
2015-04-01 12:00:00,39.83,39.83,39.8,39.8,600.0,39.83,39.83,39.8,39.8,600.0
2015-04-01 12:05:00,39.8,39.8,39.8,39.8,0.0,39.8,39.8,39.8,39.8,0.0
2015-04-01 12:10:00,39.8,39.8,39.8,39.8,0.0,39.8,39.8,39.8,39.8,0.0
2015-04-01 12:15:00,39.5,39.53,39.5,39.53,400.0,39.5,39.53,39.5,39.53,400.0
2015-04-01 12:20:00,39.52,39.56,39.42,39.42,700.0,39.52,39.56,39.42,39.42,700.0
2015-04-01 12:25:00,39.44,39.47,39.44,39.47,500.0,39.44,39.47,39.44,39.47,500.0
2015-04-01 12:30:00,39.46,39.54,39.45,39.54,600.0,39.46,39.54,39.45,39.54,600.0
2015-04-01 12:35:00,39.48,39.48,39.48,39.48,200.0,39.48,39.48,39.48,39.48,200.0
2015-04-01 12:40:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2015-04-01 12:45:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2015-04-01 12:50:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2015-04-01 12:55:00,39.51,39.57,39.5,39.56,700.0,39.51,39.57,39.5,39.56,700.0
2015-04-01 13:00:00,39.51,39.51,39.51,39.51,200.0,39.51,39.51,39.51,39.51,200.0
2015-04-01 13:05:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2015-04-01 13:10:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2015-04-01 13:15:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2015-04-01 13:20:00,39.57,39.57,39.57,39.57,100.0,39.57,39.57,39.57,39.57,100.0
2015-04-01 13:25:00,39.57,39.57,39.57,39.57,100.0,39.57,39.57,39.57,39.57,100.0
2015-04-01 13:30:00,39.57,39.87,39.56,39.64,4600.0,39.57,39.87,39.56,39.64,4600.0
2015-04-01 13:35:00,39.62,39.63,39.61,39.61,800.0,39.62,39.63,39.61,39.61,800.0
2015-04-01 13:40:00,39.61,39.61,39.61,39.61,0.0,39.61,39.61,39.61,39.61,0.0
2015-04-01 13:45:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-04-01 13:50:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 13:55:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 14:00:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 14:05:00,39.66,39.66,39.66,39.66,0.0,39.66,39.66,39.66,39.66,0.0
2015-04-01 14:10:00,39.74,39.74,39.65,39.65,1000.0,39.74,39.74,39.65,39.65,1000.0
2015-04-01 14:15:00,39.59,39.59,39.48,39.48,300.0,39.59,39.59,39.48,39.48,300.0
2015-04-01 14:20:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2015-04-01 14:25:00,39.49,39.49,39.44,39.44,600.0,39.49,39.49,39.44,39.44,600.0
2015-04-01 14:30:00,39.4,39.43,39.35,39.43,1200.0,39.4,39.43,39.35,39.43,1200.0
2015-04-01 14:35:00,39.47,39.47,39.41,39.41,200.0,39.47,39.47,39.41,39.41,200.0
2015-04-01 14:40:00,39.38,39.38,39.38,39.38,200.0,39.38,39.38,39.38,39.38,200.0
2015-04-01 14:45:00,39.44,39.44,39.4,39.43,500.0,39.44,39.44,39.4,39.43,500.0
2015-04-01 14:50:00,39.4,39.4,39.4,39.4,100.0,39.4,39.4,39.4,39.4,100.0
2015-04-01 14:55:00,39.42,39.42,39.37,39.37,300.0,39.42,39.42,39.37,39.37,300.0
2015-04-01 15:00:00,39.37,39.37,39.37,39.37,0.0,39.37,39.37,39.37,39.37,0.0
2015-04-01 15:05:00,39.41,39.41,39.34,39.34,900.0,39.41,39.41,39.34,39.34,900.0
2015-04-01 15:10:00,39.3,39.33,39.3,39.33,500.0,39.3,39.33,39.3,39.33,500.0
2015-04-01 15:15:00,39.35,39.36,39.34,39.34,500.0,39.35,39.36,39.34,39.34,500.0
2015-04-01 15:20:00,39.35,39.35,39.35,39.35,400.0,39.35,39.35,39.35,39.35,400.0
2015-04-01 15:25:00,39.35,39.46,39.35,39.44,1800.0,39.35,39.46,39.35,39.44,1800.0
2015-04-01 15:30:00,39.48,39.48,39.45,39.45,500.0,39.48,39.48,39.45,39.45,500.0
2015-04-01 15:35:00,39.43,39.43,39.43,39.43,100.0,39.43,39.43,39.43,39.43,100.0
2015-04-01 15:40:00,39.4,39.41,39.39,39.39,600.0,39.4,39.41,39.39,39.39,600.0
2015-04-01 15:45:00,39.45,39.48,39.44,39.44,700.0,39.45,39.48,39.44,39.44,700.0
2015-04-01 15:50:00,39.48,39.48,39.4,39.42,2300.0,39.48,39.48,39.4,39.42,2300.0
2015-04-01 15:55:00,39.42,39.7,39.42,39.69,3900.0,39.42,39.7,39.42,39.69,3900.0
2015-04-02 09:30:00,39.58,39.58,39.58,39.58,700.0,39.58,39.58,39.58,39.58,700.0
2015-04-02 09:35:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2015-04-02 09:40:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2015-04-02 09:45:00,39.82,39.87,39.82,39.87,400.0,39.82,39.87,39.82,39.87,400.0
2015-04-02 09:50:00,39.99,40.0,39.97,40.0,700.0,39.99,40.0,39.97,40.0,700.0
2015-04-02 09:55:00,40.0,40.0,40.0,40.0,0.0,40.0,40.0,40.0,40.0,0.0
2015-04-02 10:00:00,40.03,40.03,40.03,40.03,100.0,40.03,40.03,40.03,40.03,100.0
2015-04-02 10:05:00,40.03,40.03,40.03,40.03,0.0,40.03,40.03,40.03,40.03,0.0
2015-04-02 10:10:00,39.86,39.86,39.86,39.86,200.0,39.86,39.86,39.86,39.86,200.0
2015-04-02 10:15:00,39.79,39.79,39.79,39.79,200.0,39.79,39.79,39.79,39.79,200.0
2015-04-02 10:20:00,39.68,39.68,39.68,39.68,100.0,39.68,39.68,39.68,39.68,100.0
2015-04-02 10:25:00,39.7,39.73,39.7,39.73,600.0,39.7,39.73,39.7,39.73,600.0
2015-04-02 10:30:00,39.84,39.84,39.83,39.84,100.0,39.84,39.84,39.83,39.84,100.0
2015-04-02 10:35:00,39.92,39.92,39.89,39.89,1600.0,39.92,39.92,39.89,39.89,1600.0
2015-04-02 10:40:00,39.99,40.11,39.99,40.1,800.0,39.99,40.11,39.99,40.1,800.0
2015-04-02 10:45:00,40.18,40.18,40.05,40.14,1100.0,40.18,40.18,40.05,40.14,1100.0
2015-04-02 10:50:00,40.15,40.15,40.14,40.15,100.0,40.15,40.15,40.14,40.15,100.0
2015-04-02 10:55:00,40.11,40.13,39.88,39.91,3100.0,40.11,40.13,39.88,39.91,3100.0
2015-04-02 11:00:00,39.94,39.94,39.84,39.85,1300.0,39.94,39.94,39.84,39.85,1300.0
2015-04-02 11:05:00,39.89,39.9,39.89,39.89,100.0,39.89,39.9,39.89,39.89,100.0
2015-04-02 11:10:00,39.9,39.94,39.89,39.89,2000.0,39.9,39.94,39.89,39.89,2000.0
2015-04-02 11:15:00,39.89,39.89,39.83,39.83,400.0,39.89,39.89,39.83,39.83,400.0
2015-04-02 11:20:00,39.83,39.83,39.83,39.83,100.0,39.83,39.83,39.83,39.83,100.0
2015-04-02 11:25:00,39.83,39.83,39.83,39.83,0.0,39.83,39.83,39.83,39.83,0.0
2015-04-02 11:30:00,39.82,39.84,39.82,39.83,400.0,39.82,39.84,39.82,39.83,400.0
2015-04-02 11:35:00,39.84,39.84,39.71,39.71,700.0,39.84,39.84,39.71,39.71,700.0
2015-04-02 11:40:00,39.69,39.69,39.68,39.68,200.0,39.69,39.69,39.68,39.68,200.0
2015-04-02 11:45:00,39.66,39.68,39.66,39.68,400.0,39.66,39.68,39.66,39.68,400.0
2015-04-02 11:50:00,39.66,39.74,39.66,39.72,1400.0,39.66,39.74,39.66,39.72,1400.0
2015-04-02 11:55:00,39.71,39.72,39.61,39.61,1600.0,39.71,39.72,39.61,39.61,1600.0
2015-04-02 12:00:00,39.47,39.5,39.41,39.49,1600.0,39.47,39.5,39.41,39.49,1600.0
2015-04-02 12:05:00,39.47,39.47,39.41,39.41,600.0,39.47,39.47,39.41,39.41,600.0
2015-04-02 12:10:00,39.4,39.4,39.36,39.36,400.0,39.4,39.4,39.36,39.36,400.0
2015-04-02 12:15:00,39.35,39.35,39.33,39.33,400.0,39.35,39.35,39.33,39.33,400.0
2015-04-02 12:20:00,39.36,39.36,39.32,39.32,200.0,39.36,39.36,39.32,39.32,200.0
2015-04-02 12:25:00,39.36,39.43,39.36,39.43,700.0,39.36,39.43,39.36,39.43,700.0
2015-04-02 12:30:00,39.38,39.39,39.38,39.38,500.0,39.38,39.39,39.38,39.38,500.0
2015-04-02 12:35:00,39.38,39.39,39.38,39.39,200.0,39.38,39.39,39.38,39.39,200.0
2015-04-02 12:40:00,39.39,39.39,39.37,39.37,200.0,39.39,39.39,39.37,39.37,200.0
2015-04-02 12:45:00,39.39,39.39,39.35,39.35,200.0,39.39,39.39,39.35,39.35,200.0
2015-04-02 12:50:00,39.35,39.35,39.35,39.35,0.0,39.35,39.35,39.35,39.35,0.0
2015-04-02 12:55:00,39.38,39.38,39.37,39.38,100.0,39.38,39.38,39.37,39.38,100.0
2015-04-02 13:00:00,39.35,39.35,39.32,39.32,200.0,39.35,39.35,39.32,39.32,200.0
2015-04-02 13:05:00,39.37,39.37,39.31,39.31,500.0,39.37,39.37,39.31,39.31,500.0
2015-04-02 13:10:00,39.31,39.31,39.31,39.31,0.0,39.31,39.31,39.31,39.31,0.0
2015-04-02 13:15:00,39.31,39.31,39.31,39.31,0.0,39.31,39.31,39.31,39.31,0.0
2015-04-02 13:20:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2015-04-02 13:25:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2015-04-02 13:30:00,39.38,39.43,39.36,39.43,400.0,39.38,39.43,39.36,39.43,400.0
2015-04-02 13:35:00,39.45,39.56,39.45,39.46,700.0,39.45,39.56,39.45,39.46,700.0
2015-04-02 13:40:00,39.46,39.46,39.33,39.33,800.0,39.46,39.46,39.33,39.33,800.0
2015-04-02 13:45:00,39.27,39.27,39.27,39.27,100.0,39.27,39.27,39.27,39.27,100.0
2015-04-02 13:50:00,39.28,39.31,39.28,39.3,400.0,39.28,39.31,39.28,39.3,400.0
2015-04-02 13:55:00,39.34,39.45,39.34,39.45,600.0,39.34,39.45,39.34,39.45,600.0
2015-04-02 14:00:00,39.41,39.41,39.36,39.36,300.0,39.41,39.41,39.36,39.36,300.0
2015-04-02 14:05:00,39.26,39.27,39.0,39.0,5800.0,39.26,39.27,39.0,39.0,5800.0
2015-04-02 14:10:00,39.0,39.09,38.92,39.01,1200.0,39.0,39.09,38.92,39.01,1200.0
2015-04-02 14:15:00,39.14,39.18,39.11,39.11,800.0,39.14,39.18,39.11,39.11,800.0
2015-04-02 14:20:00,39.13,39.13,39.13,39.13,100.0,39.13,39.13,39.13,39.13,100.0
2015-04-02 14:25:00,39.18,39.26,39.18,39.26,200.0,39.18,39.26,39.18,39.26,200.0
2015-04-02 14:30:00,39.2,39.21,39.1,39.1,300.0,39.2,39.21,39.1,39.1,300.0
2015-04-02 14:35:00,39.14,39.14,39.14,39.14,100.0,39.14,39.14,39.14,39.14,100.0
2015-04-02 14:40:00,39.11,39.11,39.11,39.11,100.0,39.11,39.11,39.11,39.11,100.0
2015-04-02 14:45:00,39.1,39.14,39.1,39.14,400.0,39.1,39.14,39.1,39.14,400.0
2015-04-02 14:50:00,39.14,39.14,39.11,39.11,300.0,39.14,39.14,39.11,39.11,300.0
2015-04-02 14:55:00,39.16,39.16,39.13,39.14,500.0,39.16,39.16,39.13,39.14,500.0
2015-04-02 15:00:00,39.15,39.15,39.12,39.12,200.0,39.15,39.15,39.12,39.12,200.0
2015-04-02 15:05:00,39.15,39.2,39.15,39.2,200.0,39.15,39.2,39.15,39.2,200.0
2015-04-02 15:10:00,39.16,39.16,39.15,39.15,200.0,39.16,39.16,39.15,39.15,200.0
2015-04-02 15:15:00,39.15,39.18,39.15,39.16,800.0,39.15,39.18,39.15,39.16,800.0
2015-04-02 15:20:00,39.15,39.15,39.15,39.15,300.0,39.15,39.15,39.15,39.15,300.0
2015-04-02 15:25:00,39.15,39.17,39.14,39.16,400.0,39.15,39.17,39.14,39.16,400.0
2015-04-02 15:30:00,39.16,39.16,39.12,39.12,300.0,39.16,39.16,39.12,39.12,300.0
2015-04-02 15:35:00,39.17,39.17,39.14,39.16,800.0,39.17,39.17,39.14,39.16,800.0
2015-04-02 15:40:00,39.18,39.19,39.15,39.19,1600.0,39.18,39.19,39.15,39.19,1600.0
2015-04-02 15:45:00,39.19,39.19,39.16,39.16,700.0,39.19,39.19,39.16,39.16,700.0
2015-04-02 15:50:00,39.15,39.16,39.1,39.1,1400.0,39.15,39.16,39.1,39.1,1400.0
2015-04-02 15:55:00,39.11,39.28,39.08,39.18,3400.0,39.11,39.28,39.08,39.18,3400.0
2015-04-06 09:30:00,38.61,38.61,38.41,38.41,1600.0,38.61,38.61,38.41,38.41,1600.0
2015-04-06 09:35:00,38.29,38.29,38.29,38.29,100.0,38.29,38.29,38.29,38.29,100.0
2015-04-06 09:40:00,38.55,38.7,38.49,38.49,800.0,38.55,38.7,38.49,38.49,800.0
2015-04-06 09:45:00,38.75,38.79,38.52,38.52,800.0,38.75,38.79,38.52,38.52,800.0
2015-04-06 09:50:00,38.61,38.72,38.48,38.48,1100.0,38.61,38.72,38.48,38.48,1100.0
2015-04-06 09:55:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2015-04-06 10:00:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2015-04-06 10:05:00,38.66,38.66,38.52,38.52,600.0,38.66,38.66,38.52,38.52,600.0
2015-04-06 10:10:00,38.57,38.65,38.42,38.65,3700.0,38.57,38.65,38.42,38.65,3700.0
2015-04-06 10:15:00,38.45,38.87,38.45,38.87,1800.0,38.45,38.87,38.45,38.87,1800.0
2015-04-06 10:20:00,38.71,38.71,38.71,38.71,100.0,38.71,38.71,38.71,38.71,100.0
2015-04-06 10:25:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
2015-04-06 10:30:00,38.74,38.74,38.74,38.74,100.0,38.74,38.74,38.74,38.74,100.0
2015-04-06 10:35:00,38.74,38.86,38.66,38.86,2700.0,38.74,38.86,38.66,38.86,2700.0
2015-04-06 10:40:00,38.94,39.05,38.87,38.96,700.0,38.94,39.05,38.87,38.96,700.0
2015-04-06 10:45:00,39.02,39.02,38.99,38.99,200.0,39.02,39.02,38.99,38.99,200.0
2015-04-06 10:50:00,39.0,39.02,39.0,39.02,500.0,39.0,39.02,39.0,39.02,500.0
2015-04-06 10:55:00,39.13,39.15,39.13,39.15,700.0,39.13,39.15,39.13,39.15,700.0
2015-04-06 11:00:00,39.16,39.32,39.15,39.2,600.0,39.16,39.32,39.15,39.2,600.0
2015-04-06 11:05:00,39.36,39.36,39.36,39.36,100.0,39.36,39.36,39.36,39.36,100.0
2015-04-06 11:10:00,39.2,39.34,39.2,39.34,300.0,39.2,39.34,39.2,39.34,300.0
2015-04-06 11:15:00,39.28,39.28,39.28,39.28,100.0,39.28,39.28,39.28,39.28,100.0
2015-04-06 11:20:00,39.13,39.28,39.13,39.14,800.0,39.13,39.28,39.13,39.14,800.0
2015-04-06 11:25:00,39.06,39.23,39.06,39.23,200.0,39.06,39.23,39.06,39.23,200.0
2015-04-06 11:30:00,39.05,39.16,39.05,39.16,200.0,39.05,39.16,39.05,39.16,200.0
2015-04-06 11:35:00,39.04,39.31,39.04,39.19,3600.0,39.04,39.31,39.04,39.19,3600.0
2015-04-06 11:40:00,39.25,39.25,39.24,39.25,100.0,39.25,39.25,39.24,39.25,100.0
2015-04-06 11:45:00,39.31,39.37,39.25,39.37,800.0,39.31,39.37,39.25,39.37,800.0
2015-04-06 11:50:00,39.34,39.34,39.32,39.32,200.0,39.34,39.34,39.32,39.32,200.0
2015-04-06 11:55:00,39.25,39.25,39.22,39.22,500.0,39.25,39.25,39.22,39.22,500.0
2015-04-06 12:00:00,39.34,39.34,39.3,39.3,500.0,39.34,39.34,39.3,39.3,500.0
2015-04-06 12:05:00,39.31,39.43,39.31,39.31,5900.0,39.31,39.43,39.31,39.31,5900.0
2015-04-06 12:10:00,39.31,39.34,39.31,39.32,2900.0,39.31,39.34,39.31,39.32,2900.0
2015-04-06 12:15:00,39.31,39.41,39.31,39.41,1400.0,39.31,39.41,39.31,39.41,1400.0
2015-04-06 12:20:00,39.42,39.42,39.42,39.42,200.0,39.42,39.42,39.42,39.42,200.0
2015-04-06 12:25:00,39.42,39.42,39.42,39.42,0.0,39.42,39.42,39.42,39.42,0.0
2015-04-06 12:30:00,39.5,39.61,39.5,39.53,900.0,39.5,39.61,39.5,39.53,900.0
2015-04-06 12:35:00,39.6,39.6,39.6,39.6,100.0,39.6,39.6,39.6,39.6,100.0
2015-04-06 12:40:00,39.48,39.55,39.47,39.5,1000.0,39.48,39.55,39.47,39.5,1000.0
2015-04-06 12:45:00,39.47,39.47,39.47,39.47,100.0,39.47,39.47,39.47,39.47,100.0
2015-04-06 12:50:00,39.48,39.48,39.42,39.43,600.0,39.48,39.48,39.42,39.43,600.0
2015-04-06 12:55:00,39.52,39.52,39.52,39.52,200.0,39.52,39.52,39.52,39.52,200.0
2015-04-06 13:00:00,39.52,39.59,39.49,39.59,700.0,39.52,39.59,39.49,39.59,700.0
2015-04-06 13:05:00,39.5,39.94,39.5,39.94,1700.0,39.5,39.94,39.5,39.94,1700.0
2015-04-06 13:10:00,39.86,39.9,39.85,39.9,200.0,39.86,39.9,39.85,39.9,200.0
2015-04-06 13:15:00,39.92,39.92,39.8,39.86,700.0,39.92,39.92,39.8,39.86,700.0
2015-04-06 13:20:00,39.86,39.86,39.86,39.86,0.0,39.86,39.86,39.86,39.86,0.0
2015-04-06 13:25:00,39.81,39.92,39.81,39.92,600.0,39.81,39.92,39.81,39.92,600.0
2015-04-06 13:30:00,39.84,39.94,39.83,39.84,1100.0,39.84,39.94,39.83,39.84,1100.0
2015-04-06 13:35:00,39.89,39.89,39.89,39.89,100.0,39.89,39.89,39.89,39.89,100.0
2015-04-06 13:40:00,39.84,40.0,39.84,40.0,700.0,39.84,40.0,39.84,40.0,700.0
2015-04-06 13:45:00,40.0,40.0,40.0,40.0,100.0,40.0,40.0,40.0,40.0,100.0
2015-04-06 13:50:00,39.99,39.99,39.99,39.99,500.0,39.99,39.99,39.99,39.99,500.0
2015-04-06 13:55:00,39.88,40.01,39.87,40.01,1500.0,39.88,40.01,39.87,40.01,1500.0
2015-04-06 14:00:00,40.01,40.09,39.97,39.97,1000.0,40.01,40.09,39.97,39.97,1000.0
2015-04-06 14:05:00,40.0,40.05,39.99,40.01,1300.0,40.0,40.05,39.99,40.01,1300.0
2015-04-06 14:10:00,40.0,40.06,40.0,40.0,2500.0,40.0,40.06,40.0,40.0,2500.0
2015-04-06 14:15:00,39.85,40.01,39.85,39.95,1300.0,39.85,40.01,39.85,39.95,1300.0
2015-04-06 14:20:00,39.96,39.96,39.96,39.96,200.0,39.96,39.96,39.96,39.96,200.0
2015-04-06 14:25:00,39.92,39.97,39.91,39.97,300.0,39.92,39.97,39.91,39.97,300.0
2015-04-06 14:30:00,39.96,39.98,39.86,39.98,1100.0,39.96,39.98,39.86,39.98,1100.0
2015-04-06 14:35:00,39.82,40.0,39.82,40.0,300.0,39.82,40.0,39.82,40.0,300.0
2015-04-06 14:40:00,39.99,39.99,39.85,39.85,4000.0,39.99,39.99,39.85,39.85,4000.0
2015-04-06 14:45:00,39.84,39.93,39.67,39.72,2400.0,39.84,39.93,39.67,39.72,2400.0
2015-04-06 14:50:00,39.84,39.84,39.53,39.59,4500.0,39.84,39.84,39.53,39.59,4500.0
2015-04-06 14:55:00,39.58,39.8,39.31,39.31,11300.0,39.58,39.8,39.31,39.31,11300.0
2015-04-06 15:00:00,39.32,39.39,39.18,39.39,3700.0,39.32,39.39,39.18,39.39,3700.0
2015-04-06 15:05:00,39.39,39.39,39.22,39.25,4700.0,39.39,39.39,39.22,39.25,4700.0
2015-04-06 15:10:00,39.27,39.3,39.22,39.23,800.0,39.27,39.3,39.22,39.23,800.0
2015-04-06 15:15:00,39.48,39.8,39.39,39.4,3900.0,39.48,39.8,39.39,39.4,3900.0
2015-04-06 15:20:00,39.55,39.55,39.32,39.32,700.0,39.55,39.55,39.32,39.32,700.0
2015-04-06 15:25:00,39.33,39.81,39.31,39.31,10200.0,39.33,39.81,39.31,39.31,10200.0
2015-04-06 15:30:00,39.25,39.41,39.13,39.26,5600.0,39.25,39.41,39.13,39.26,5600.0
2015-04-06 15:35:00,39.16,39.25,39.07,39.19,3100.0,39.16,39.25,39.07,39.19,3100.0
2015-04-06 15:40:00,39.19,39.26,39.18,39.24,3000.0,39.19,39.26,39.18,39.24,3000.0
2015-04-06 15:45:00,39.24,39.24,39.18,39.18,700.0,39.24,39.24,39.18,39.18,700.0
2015-04-06 15:50:00,39.19,39.2,39.04,39.09,4200.0,39.19,39.2,39.04,39.09,4200.0
2015-04-06 15:55:00,39.2,39.24,39.15,39.24,5800.0,39.2,39.24,39.15,39.24,5800.0
2015-04-07 09:30:00,39.4,39.5,39.4,39.5,1000.0,39.4,39.5,39.4,39.5,1000.0
2015-04-07 09:35:00,39.28,39.51,39.28,39.33,500.0,39.28,39.51,39.28,39.33,500.0
2015-04-07 09:40:00,39.41,39.53,39.4,39.53,900.0,39.41,39.53,39.4,39.53,900.0
2015-04-07 09:45:00,39.49,39.64,39.49,39.64,300.0,39.49,39.64,39.49,39.64,300.0
2015-04-07 09:50:00,39.6,39.73,39.44,39.44,400.0,39.6,39.73,39.44,39.44,400.0
2015-04-07 09:55:00,39.51,39.71,39.51,39.71,300.0,39.51,39.71,39.51,39.71,300.0
2015-04-07 10:00:00,39.45,39.45,39.43,39.43,200.0,39.45,39.45,39.43,39.43,200.0
2015-04-07 10:05:00,39.42,39.49,39.42,39.48,600.0,39.42,39.49,39.42,39.48,600.0
2015-04-07 10:10:00,39.43,39.45,39.39,39.39,900.0,39.43,39.45,39.39,39.39,900.0
2015-04-07 10:15:00,39.4,39.43,39.38,39.43,400.0,39.4,39.43,39.38,39.43,400.0
2015-04-07 10:20:00,39.39,39.5,39.39,39.5,600.0,39.39,39.5,39.39,39.5,600.0
2015-04-07 10:25:00,39.47,39.54,39.46,39.54,900.0,39.47,39.54,39.46,39.54,900.0
2015-04-07 10:30:00,39.51,39.55,39.46,39.47,600.0,39.51,39.55,39.46,39.47,600.0
2015-04-07 10:35:00,39.48,40.18,39.48,40.13,5300.0,39.48,40.18,39.48,40.13,5300.0
2015-04-07 10:40:00,39.92,39.93,39.83,39.83,1100.0,39.92,39.93,39.83,39.83,1100.0
2015-04-07 10:45:00,39.77,39.84,39.77,39.78,800.0,39.77,39.84,39.77,39.78,800.0
2015-04-07 10:50:00,39.81,39.84,39.77,39.77,600.0,39.81,39.84,39.77,39.77,600.0
2015-04-07 10:55:00,39.74,39.74,39.66,39.71,500.0,39.74,39.74,39.66,39.71,500.0
2015-04-07 11:00:00,39.65,39.69,39.62,39.62,500.0,39.65,39.69,39.62,39.62,500.0
2015-04-07 11:05:00,39.52,39.52,39.52,39.52,100.0,39.52,39.52,39.52,39.52,100.0
2015-04-07 11:10:00,39.53,39.57,39.5,39.55,800.0,39.53,39.57,39.5,39.55,800.0
2015-04-07 11:15:00,39.55,39.65,39.55,39.65,2300.0,39.55,39.65,39.55,39.65,2300.0
2015-04-07 11:20:00,39.6,39.7,39.59,39.59,2500.0,39.6,39.7,39.59,39.59,2500.0
2015-04-07 11:25:00,39.62,39.62,39.53,39.53,200.0,39.62,39.62,39.53,39.53,200.0
2015-04-07 11:30:00,39.68,39.84,39.5,39.82,11100.0,39.68,39.84,39.5,39.82,11100.0
2015-04-07 11:35:00,39.76,39.85,39.71,39.71,800.0,39.76,39.85,39.71,39.71,800.0
2015-04-07 11:40:00,39.67,39.67,39.67,39.67,200.0,39.67,39.67,39.67,39.67,200.0
2015-04-07 11:45:00,39.7,39.75,39.7,39.75,400.0,39.7,39.75,39.7,39.75,400.0
2015-04-07 11:50:00,39.71,39.74,39.71,39.74,300.0,39.71,39.74,39.71,39.74,300.0
2015-04-07 11:55:00,39.77,39.78,39.75,39.78,800.0,39.77,39.78,39.75,39.78,800.0
2015-04-07 12:00:00,39.76,39.82,39.74,39.8,1100.0,39.76,39.82,39.74,39.8,1100.0
2015-04-07 12:05:00,39.78,39.78,39.78,39.78,100.0,39.78,39.78,39.78,39.78,100.0
2015-04-07 12:10:00,39.77,39.84,39.75,39.8,700.0,39.77,39.84,39.75,39.8,700.0
2015-04-07 12:15:00,39.77,39.77,39.71,39.71,500.0,39.77,39.77,39.71,39.71,500.0
2015-04-07 12:20:00,39.7,39.71,39.66,39.71,800.0,39.7,39.71,39.66,39.71,800.0
2015-04-07 12:25:00,39.7,39.7,39.62,39.63,1000.0,39.7,39.7,39.62,39.63,1000.0
2015-04-07 12:30:00,39.64,39.65,39.64,39.65,200.0,39.64,39.65,39.64,39.65,200.0
2015-04-07 12:35:00,39.68,39.71,39.68,39.69,600.0,39.68,39.71,39.68,39.69,600.0
2015-04-07 12:40:00,39.66,39.68,39.66,39.68,600.0,39.66,39.68,39.66,39.68,600.0
2015-04-07 12:45:00,39.68,39.68,39.68,39.68,100.0,39.68,39.68,39.68,39.68,100.0
2015-04-07 12:50:00,39.68,39.72,39.63,39.63,1900.0,39.68,39.72,39.63,39.63,1900.0
2015-04-07 12:55:00,39.65,39.69,39.63,39.67,900.0,39.65,39.69,39.63,39.67,900.0
2015-04-07 13:00:00,39.66,39.68,39.46,39.48,11400.0,39.66,39.68,39.46,39.48,11400.0
2015-04-07 13:05:00,39.42,39.59,39.42,39.54,1300.0,39.42,39.59,39.42,39.54,1300.0
2015-04-07 13:10:00,39.55,39.57,39.5,39.55,700.0,39.55,39.57,39.5,39.55,700.0
2015-04-07 13:15:00,39.52,39.53,39.52,39.53,300.0,39.52,39.53,39.52,39.53,300.0
2015-04-07 13:20:00,39.5,39.52,39.5,39.52,900.0,39.5,39.52,39.5,39.52,900.0
2015-04-07 13:25:00,39.51,39.71,39.51,39.64,2000.0,39.51,39.71,39.51,39.64,2000.0
2015-04-07 13:30:00,39.64,39.67,39.64,39.67,200.0,39.64,39.67,39.64,39.67,200.0
2015-04-07 13:35:00,39.61,39.61,39.55,39.55,400.0,39.61,39.61,39.55,39.55,400.0
2015-04-07 13:40:00,39.6,39.66,39.55,39.59,700.0,39.6,39.66,39.55,39.59,700.0
2015-04-07 13:45:00,39.49,39.69,39.49,39.69,500.0,39.49,39.69,39.49,39.69,500.0
2015-04-07 13:50:00,39.58,39.58,39.45,39.55,700.0,39.58,39.58,39.45,39.55,700.0
2015-04-07 13:55:00,39.49,39.52,39.49,39.49,300.0,39.49,39.52,39.49,39.49,300.0
2015-04-07 14:00:00,39.5,39.54,39.5,39.54,200.0,39.5,39.54,39.5,39.54,200.0
2015-04-07 14:05:00,39.5,39.76,39.47,39.76,2200.0,39.5,39.76,39.47,39.76,2200.0
2015-04-07 14:10:00,39.76,39.81,39.76,39.81,400.0,39.76,39.81,39.76,39.81,400.0
2015-04-07 14:15:00,39.73,39.77,39.72,39.77,500.0,39.73,39.77,39.72,39.77,500.0
2015-04-07 14:20:00,39.77,39.77,39.75,39.77,300.0,39.77,39.77,39.75,39.77,300.0
2015-04-07 14:25:00,39.59,39.65,39.59,39.62,600.0,39.59,39.65,39.59,39.62,600.0
2015-04-07 14:30:00,39.6,39.69,39.6,39.66,1500.0,39.6,39.69,39.6,39.66,1500.0
2015-04-07 14:35:00,39.65,39.65,39.64,39.64,200.0,39.65,39.65,39.64,39.64,200.0
2015-04-07 14:40:00,39.6,39.62,39.59,39.62,400.0,39.6,39.62,39.59,39.62,400.0
2015-04-07 14:45:00,39.57,39.6,39.57,39.59,800.0,39.57,39.6,39.57,39.59,800.0
2015-04-07 14:50:00,39.62,39.64,39.6,39.61,400.0,39.62,39.64,39.6,39.61,400.0
2015-04-07 14:55:00,39.61,39.68,39.59,39.6,1400.0,39.61,39.68,39.59,39.6,1400.0
2015-04-07 15:00:00,39.61,39.62,39.5,39.57,1700.0,39.61,39.62,39.5,39.57,1700.0
2015-04-07 15:05:00,39.55,39.56,39.5,39.5,1300.0,39.55,39.56,39.5,39.5,1300.0
2015-04-07 15:10:00,39.5,39.54,39.5,39.5,3200.0,39.5,39.54,39.5,39.5,3200.0
2015-04-07 15:15:00,39.51,39.51,39.5,39.51,400.0,39.51,39.51,39.5,39.51,400.0
2015-04-07 15:20:00,39.5,39.58,39.5,39.5,5400.0,39.5,39.58,39.5,39.5,5400.0
2015-04-07 15:25:00,39.51,39.51,39.44,39.44,4300.0,39.51,39.51,39.44,39.44,4300.0
2015-04-07 15:30:00,39.49,39.49,39.42,39.46,800.0,39.49,39.49,39.42,39.46,800.0
2015-04-07 15:35:00,39.45,39.45,39.36,39.39,2000.0,39.45,39.45,39.36,39.39,2000.0
2015-04-07 15:40:00,39.4,39.4,39.34,39.4,3900.0,39.4,39.4,39.34,39.4,3900.0
2015-04-07 15:45:00,39.4,39.52,39.35,39.46,8100.0,39.4,39.52,39.35,39.46,8100.0
2015-04-07 15:50:00,39.48,39.55,39.38,39.44,8200.0,39.48,39.55,39.38,39.44,8200.0
2015-04-07 15:55:00,39.52,39.54,39.42,39.51,6300.0,39.52,39.54,39.42,39.51,6300.0
2015-04-08 09:30:00,38.7,39.34,38.45,38.45,34200.0,38.7,39.34,38.45,38.45,34200.0
2015-04-08 09:35:00,38.66,39.15,38.01,39.09,48600.0,38.66,39.15,38.01,39.09,48600.0
2015-04-08 09:40:00,38.59,38.83,38.19,38.52,18700.0,38.59,38.83,38.19,38.52,18700.0
2015-04-08 09:45:00,38.33,38.6,38.33,38.57,6300.0,38.33,38.6,38.33,38.57,6300.0
2015-04-08 09:50:00,38.59,38.88,38.59,38.66,12100.0,38.59,38.88,38.59,38.66,12100.0
2015-04-08 09:55:00,38.62,38.62,38.56,38.57,5000.0,38.62,38.62,38.56,38.57,5000.0
2015-04-08 10:00:00,38.57,38.63,38.56,38.63,3100.0,38.57,38.63,38.56,38.63,3100.0
2015-04-08 10:05:00,38.63,38.73,38.6,38.73,1400.0,38.63,38.73,38.6,38.73,1400.0
2015-04-08 10:10:00,38.73,38.81,38.65,38.7,10000.0,38.73,38.81,38.65,38.7,10000.0
2015-04-08 10:15:00,38.7,38.77,38.62,38.69,1400.0,38.7,38.77,38.62,38.69,1400.0
2015-04-08 10:20:00,38.68,38.79,38.68,38.76,900.0,38.68,38.79,38.68,38.76,900.0
2015-04-08 10:25:00,38.8,38.9,38.78,38.78,2100.0,38.8,38.9,38.78,38.78,2100.0
2015-04-08 10:30:00,38.7,38.7,38.62,38.65,600.0,38.7,38.7,38.62,38.65,600.0
2015-04-08 10:35:00,38.76,38.77,38.69,38.74,800.0,38.76,38.77,38.69,38.74,800.0
2015-04-08 10:40:00,38.64,38.94,38.63,38.92,5300.0,38.64,38.94,38.63,38.92,5300.0
2015-04-08 10:45:00,38.94,38.94,38.78,38.94,1300.0,38.94,38.94,38.78,38.94,1300.0
2015-04-08 10:50:00,38.99,39.04,38.92,39.01,3900.0,38.99,39.04,38.92,39.01,3900.0
2015-04-08 10:55:00,39.01,39.05,38.8,38.92,2900.0,39.01,39.05,38.8,38.92,2900.0
2015-04-08 11:00:00,38.77,38.78,38.76,38.76,400.0,38.77,38.78,38.76,38.76,400.0
2015-04-08 11:05:00,38.75,38.84,38.74,38.84,1200.0,38.75,38.84,38.74,38.84,1200.0
2015-04-08 11:10:00,38.73,38.76,38.67,38.7,1900.0,38.73,38.76,38.67,38.7,1900.0
2015-04-08 11:15:00,38.67,38.67,38.19,38.26,8400.0,38.67,38.67,38.19,38.26,8400.0
2015-04-08 11:20:00,38.23,38.23,38.09,38.09,1300.0,38.23,38.23,38.09,38.09,1300.0
2015-04-08 11:25:00,38.07,38.13,38.04,38.13,400.0,38.07,38.13,38.04,38.13,400.0
2015-04-08 11:30:00,38.13,38.15,37.96,38.0,18900.0,38.13,38.15,37.96,38.0,18900.0
2015-04-08 11:35:00,37.89,38.04,37.8,38.03,9100.0,37.89,38.04,37.8,38.03,9100.0
2015-04-08 11:40:00,38.04,38.04,37.85,37.92,2400.0,38.04,38.04,37.85,37.92,2400.0
2015-04-08 11:45:00,38.0,38.41,37.99,38.03,61700.0,38.0,38.41,37.99,38.03,61700.0
2015-04-08 11:50:00,38.09,38.11,38.02,38.09,500.0,38.09,38.11,38.02,38.09,500.0
2015-04-08 11:55:00,38.16,38.33,38.12,38.33,3500.0,38.16,38.33,38.12,38.33,3500.0
2015-04-08 12:00:00,38.43,38.56,38.25,38.46,58200.0,38.43,38.56,38.25,38.46,58200.0
2015-04-08 12:05:00,38.46,38.62,38.33,38.44,14200.0,38.46,38.62,38.33,38.44,14200.0
2015-04-08 12:10:00,38.41,38.56,38.4,38.56,2600.0,38.41,38.56,38.4,38.56,2600.0
2015-04-08 12:15:00,38.46,38.6,38.46,38.6,600.0,38.46,38.6,38.46,38.6,600.0
2015-04-08 12:20:00,38.64,38.8,38.64,38.71,1800.0,38.64,38.8,38.64,38.71,1800.0
2015-04-08 12:25:00,38.8,38.8,38.68,38.68,300.0,38.8,38.8,38.68,38.68,300.0
2015-04-08 12:30:00,38.75,38.88,38.6,38.86,203500.0,38.75,38.88,38.6,38.86,203500.0
2015-04-08 12:35:00,38.9,39.02,38.83,38.96,5300.0,38.9,39.02,38.83,38.96,5300.0
2015-04-08 12:40:00,38.96,38.99,38.79,38.79,8200.0,38.96,38.99,38.79,38.79,8200.0
2015-04-08 12:45:00,38.79,38.79,38.75,38.77,1200.0,38.79,38.79,38.75,38.77,1200.0
2015-04-08 12:50:00,38.81,38.83,38.79,38.83,700.0,38.81,38.83,38.79,38.83,700.0
2015-04-08 12:55:00,38.83,38.89,38.82,38.85,1600.0,38.83,38.89,38.82,38.85,1600.0
2015-04-08 13:00:00,38.9,39.0,38.87,39.0,1600.0,38.9,39.0,38.87,39.0,1600.0
2015-04-08 13:05:00,39.02,39.14,39.02,39.14,2700.0,39.02,39.14,39.02,39.14,2700.0
2015-04-08 13:10:00,39.12,39.32,39.11,39.2,5800.0,39.12,39.32,39.11,39.2,5800.0
2015-04-08 13:15:00,39.19,39.19,38.91,39.11,3000.0,39.19,39.19,38.91,39.11,3000.0
2015-04-08 13:20:00,39.16,39.49,39.16,39.49,2100.0,39.16,39.49,39.16,39.49,2100.0
2015-04-08 13:25:00,39.49,39.84,39.49,39.7,3400.0,39.49,39.84,39.49,39.7,3400.0
2015-04-08 13:30:00,39.7,39.73,39.61,39.61,4100.0,39.7,39.73,39.61,39.61,4100.0
2015-04-08 13:35:00,39.66,39.8,39.3,39.35,7400.0,39.66,39.8,39.3,39.35,7400.0
2015-04-08 13:40:00,39.3,39.5,39.26,39.5,41400.0,39.3,39.5,39.26,39.5,41400.0
2015-04-08 13:45:00,39.41,39.74,39.41,39.74,1600.0,39.41,39.74,39.41,39.74,1600.0
2015-04-08 13:50:00,39.63,39.65,39.44,39.53,13000.0,39.63,39.65,39.44,39.53,13000.0
2015-04-08 13:55:00,39.58,39.7,39.58,39.7,400.0,39.58,39.7,39.58,39.7,400.0
2015-04-08 14:00:00,39.62,39.8,39.61,39.8,1400.0,39.62,39.8,39.61,39.8,1400.0
2015-04-08 14:05:00,39.76,39.76,39.46,39.47,3300.0,39.76,39.76,39.46,39.47,3300.0
2015-04-08 14:10:00,39.47,39.47,39.25,39.41,3200.0,39.47,39.47,39.25,39.41,3200.0
2015-04-08 14:15:00,39.47,39.64,39.45,39.64,1100.0,39.47,39.64,39.45,39.64,1100.0
2015-04-08 14:20:00,39.58,39.69,39.58,39.64,800.0,39.58,39.69,39.58,39.64,800.0
2015-04-08 14:25:00,39.64,39.69,39.51,39.51,2800.0,39.64,39.69,39.51,39.51,2800.0
2015-04-08 14:30:00,39.46,39.48,39.38,39.4,6100.0,39.46,39.48,39.38,39.4,6100.0
2015-04-08 14:35:00,39.36,39.38,38.95,38.95,4300.0,39.36,39.38,38.95,38.95,4300.0
2015-04-08 14:40:00,38.85,38.87,38.61,38.61,3300.0,38.85,38.87,38.61,38.61,3300.0
2015-04-08 14:45:00,38.55,38.61,38.49,38.49,900.0,38.55,38.61,38.49,38.49,900.0
2015-04-08 14:50:00,38.54,38.54,37.84,37.92,7900.0,38.54,38.54,37.84,37.92,7900.0
2015-04-08 14:55:00,37.9,38.42,37.75,38.25,89900.0,37.9,38.42,37.75,38.25,89900.0
2015-04-08 15:00:00,38.04,38.18,37.86,37.98,63100.0,38.04,38.18,37.86,37.98,63100.0
2015-04-08 15:05:00,38.1,38.6,38.1,38.43,8600.0,38.1,38.6,38.1,38.43,8600.0
2015-04-08 15:10:00,38.43,38.62,38.43,38.62,5300.0,38.43,38.62,38.43,38.62,5300.0
2015-04-08 15:15:00,38.62,38.75,38.6,38.72,11200.0,38.62,38.75,38.6,38.72,11200.0
2015-04-08 15:20:00,38.72,38.75,38.69,38.74,8600.0,38.72,38.75,38.69,38.74,8600.0
2015-04-08 15:25:00,38.74,39.04,38.74,39.0,10300.0,38.74,39.04,38.74,39.0,10300.0
2015-04-08 15:30:00,39.0,39.0,38.7,38.8,12500.0,39.0,39.0,38.7,38.8,12500.0
2015-04-08 15:35:00,38.77,39.01,38.69,38.91,12500.0,38.77,39.01,38.69,38.91,12500.0
2015-04-08 15:40:00,38.92,39.01,38.8,38.87,14100.0,38.92,39.01,38.8,38.87,14100.0
2015-04-08 15:45:00,38.94,39.02,38.83,38.87,20000.0,38.94,39.02,38.83,38.87,20000.0
2015-04-08 15:50:00,38.87,39.0,38.86,39.0,25800.0,38.87,39.0,38.86,39.0,25800.0
2015-04-08 15:55:00,39.0,39.25,38.84,38.98,47500.0,39.0,39.25,38.84,38.98,47500.0
2015-04-09 09:30:00,38.73,38.98,38.59,38.59,11600.0,38.73,38.98,38.59,38.59,11600.0
2015-04-09 09:35:00,38.58,39.26,38.13,38.73,44500.0,38.58,39.26,38.13,38.73,44500.0
2015-04-09 09:40:00,38.91,38.91,38.14,38.14,10100.0,38.91,38.91,38.14,38.14,10100.0
2015-04-09 09:45:00,38.22,38.58,38.04,38.23,14000.0,38.22,38.58,38.04,38.23,14000.0
2015-04-09 09:50:00,38.25,38.34,38.25,38.25,600.0,38.25,38.34,38.25,38.25,600.0
2015-04-09 09:55:00,38.25,38.25,38.25,38.25,0.0,38.25,38.25,38.25,38.25,0.0
2015-04-09 10:00:00,38.41,38.41,38.29,38.29,200.0,38.41,38.41,38.29,38.29,200.0
2015-04-09 10:05:00,38.29,38.36,38.29,38.36,300.0,38.29,38.36,38.29,38.36,300.0
2015-04-09 10:10:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2015-04-09 10:15:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2015-04-09 10:20:00,38.36,38.63,38.36,38.54,13000.0,38.36,38.63,38.36,38.54,13000.0
2015-04-09 10:25:00,38.55,38.77,38.51,38.77,1000.0,38.55,38.77,38.51,38.77,1000.0
2015-04-09 10:30:00,38.77,38.77,38.6,38.75,500.0,38.77,38.77,38.6,38.75,500.0
2015-04-09 10:35:00,38.76,38.79,38.68,38.79,600.0,38.76,38.79,38.68,38.79,600.0
2015-04-09 10:40:00,38.8,38.93,38.8,38.81,3100.0,38.8,38.93,38.8,38.81,3100.0
2015-04-09 10:45:00,38.72,38.75,38.52,38.63,700.0,38.72,38.75,38.52,38.63,700.0
2015-04-09 10:50:00,38.61,38.62,38.61,38.62,300.0,38.61,38.62,38.61,38.62,300.0
2015-04-09 10:55:00,38.62,38.62,38.62,38.62,0.0,38.62,38.62,38.62,38.62,0.0
2015-04-09 11:00:00,38.68,38.7,38.59,38.59,900.0,38.68,38.7,38.59,38.59,900.0
2015-04-09 11:05:00,38.66,38.69,38.38,38.38,4200.0,38.66,38.69,38.38,38.38,4200.0
2015-04-09 11:10:00,38.35,38.43,38.3,38.38,1700.0,38.35,38.43,38.3,38.38,1700.0
2015-04-09 11:15:00,38.36,38.36,38.23,38.23,2400.0,38.36,38.36,38.23,38.23,2400.0
2015-04-09 11:20:00,38.19,38.19,37.91,38.08,3000.0,38.19,38.19,37.91,38.08,3000.0
2015-04-09 11:25:00,38.08,38.13,38.08,38.13,400.0,38.08,38.13,38.08,38.13,400.0
2015-04-09 11:30:00,38.12,38.2,38.1,38.15,1800.0,38.12,38.2,38.1,38.15,1800.0
2015-04-09 11:35:00,38.17,38.18,38.11,38.16,1600.0,38.17,38.18,38.11,38.16,1600.0
2015-04-09 11:40:00,38.17,38.17,38.03,38.03,3200.0,38.17,38.17,38.03,38.03,3200.0
2015-04-09 11:45:00,38.06,38.07,38.02,38.07,4700.0,38.06,38.07,38.02,38.07,4700.0
2015-04-09 11:50:00,38.05,38.07,38.04,38.04,1600.0,38.05,38.07,38.04,38.04,1600.0
2015-04-09 11:55:00,38.03,38.1,38.02,38.07,900.0,38.03,38.1,38.02,38.07,900.0
2015-04-09 12:00:00,38.07,38.1,38.03,38.04,500.0,38.07,38.1,38.03,38.04,500.0
2015-04-09 12:05:00,38.04,38.11,38.04,38.11,1900.0,38.04,38.11,38.04,38.11,1900.0
2015-04-09 12:10:00,38.07,38.12,38.07,38.08,700.0,38.07,38.12,38.07,38.08,700.0
2015-04-09 12:15:00,38.07,38.2,38.07,38.2,900.0,38.07,38.2,38.07,38.2,900.0
2015-04-09 12:20:00,38.13,38.26,38.11,38.26,1600.0,38.13,38.26,38.11,38.26,1600.0
2015-04-09 12:25:00,38.28,38.34,38.23,38.23,1800.0,38.28,38.34,38.23,38.23,1800.0
2015-04-09 12:30:00,38.22,38.22,38.18,38.18,300.0,38.22,38.22,38.18,38.18,300.0
2015-04-09 12:35:00,38.15,38.19,38.15,38.15,1600.0,38.15,38.19,38.15,38.15,1600.0
2015-04-09 12:40:00,38.14,38.19,38.12,38.12,1400.0,38.14,38.19,38.12,38.12,1400.0
2015-04-09 12:45:00,38.12,38.13,38.09,38.13,600.0,38.12,38.13,38.09,38.13,600.0
2015-04-09 12:50:00,38.09,38.15,38.09,38.14,600.0,38.09,38.15,38.09,38.14,600.0
2015-04-09 12:55:00,38.17,38.17,38.1,38.1,300.0,38.17,38.17,38.1,38.1,300.0
2015-04-09 13:00:00,38.12,38.25,38.12,38.19,800.0,38.12,38.25,38.12,38.19,800.0
2015-04-09 13:05:00,38.2,38.2,38.06,38.06,3700.0,38.2,38.2,38.06,38.06,3700.0
2015-04-09 13:10:00,38.05,38.05,38.02,38.02,400.0,38.05,38.05,38.02,38.02,400.0
2015-04-09 13:15:00,38.02,38.04,38.02,38.04,1200.0,38.02,38.04,38.02,38.04,1200.0
2015-04-09 13:20:00,38.05,38.15,38.05,38.15,1100.0,38.05,38.15,38.05,38.15,1100.0
2015-04-09 13:25:00,38.13,38.13,38.02,38.02,12400.0,38.13,38.13,38.02,38.02,12400.0
2015-04-09 13:30:00,38.02,38.1,38.02,38.1,800.0,38.02,38.1,38.02,38.1,800.0
2015-04-09 13:35:00,38.04,38.13,38.03,38.09,500.0,38.04,38.13,38.03,38.09,500.0
2015-04-09 13:40:00,38.04,38.1,38.04,38.05,1600.0,38.04,38.1,38.04,38.05,1600.0
2015-04-09 13:45:00,38.06,38.1,38.05,38.1,600.0,38.06,38.1,38.05,38.1,600.0
2015-04-09 13:50:00,38.04,38.07,38.02,38.02,3500.0,38.04,38.07,38.02,38.02,3500.0
2015-04-09 13:55:00,38.02,38.02,37.55,37.55,8800.0,38.02,38.02,37.55,37.55,8800.0
2015-04-09 14:00:00,37.53,37.53,37.31,37.33,3400.0,37.53,37.53,37.31,37.33,3400.0
2015-04-09 14:05:00,37.32,37.46,37.24,37.24,1800.0,37.32,37.46,37.24,37.24,1800.0
2015-04-09 14:10:00,37.24,37.27,37.24,37.27,1000.0,37.24,37.27,37.24,37.27,1000.0
2015-04-09 14:15:00,37.31,37.66,37.31,37.66,1300.0,37.31,37.66,37.31,37.66,1300.0
2015-04-09 14:20:00,37.53,37.83,37.53,37.83,2700.0,37.53,37.83,37.53,37.83,2700.0
2015-04-09 14:25:00,37.79,38.02,37.65,37.99,6400.0,37.79,38.02,37.65,37.99,6400.0
2015-04-09 14:30:00,37.92,37.92,37.61,37.84,9000.0,37.92,37.92,37.61,37.84,9000.0
2015-04-09 14:35:00,37.72,37.84,37.72,37.76,1300.0,37.72,37.84,37.72,37.76,1300.0
2015-04-09 14:40:00,37.72,37.84,37.71,37.84,800.0,37.72,37.84,37.71,37.84,800.0
2015-04-09 14:45:00,37.84,37.93,37.83,37.93,1600.0,37.84,37.93,37.83,37.93,1600.0
2015-04-09 14:50:00,38.0,38.02,37.9,37.91,3500.0,38.0,38.02,37.9,37.91,3500.0
2015-04-09 14:55:00,37.94,37.97,37.86,37.86,1400.0,37.94,37.97,37.86,37.86,1400.0
2015-04-09 15:00:00,37.91,37.91,37.87,37.88,800.0,37.91,37.91,37.87,37.88,800.0
2015-04-09 15:05:00,37.91,37.93,37.89,37.89,1700.0,37.91,37.93,37.89,37.89,1700.0
2015-04-09 15:10:00,37.89,37.92,37.86,37.89,800.0,37.89,37.92,37.86,37.89,800.0
2015-04-09 15:15:00,37.91,37.91,37.86,37.86,400.0,37.91,37.91,37.86,37.86,400.0
2015-04-09 15:20:00,37.86,37.9,37.86,37.9,500.0,37.86,37.9,37.86,37.9,500.0
2015-04-09 15:25:00,37.88,37.99,37.86,37.99,2300.0,37.88,37.99,37.86,37.99,2300.0
2015-04-09 15:30:00,37.97,38.02,37.95,38.0,34600.0,37.97,38.02,37.95,38.0,34600.0
2015-04-09 15:35:00,38.0,38.01,37.99,38.01,50800.0,38.0,38.01,37.99,38.01,50800.0
2015-04-09 15:40:00,38.0,38.01,37.99,38.0,10300.0,38.0,38.01,37.99,38.0,10300.0
2015-04-09 15:45:00,38.0,38.11,37.98,38.05,13100.0,38.0,38.11,37.98,38.05,13100.0
2015-04-09 15:50:00,38.03,38.08,37.99,38.08,14200.0,38.03,38.08,37.99,38.08,14200.0
2015-04-09 15:55:00,38.04,38.23,38.02,38.02,25500.0,38.04,38.23,38.02,38.02,25500.0
2015-04-10 09:30:00,37.98,38.07,37.86,37.95,5600.0,37.98,38.07,37.86,37.95,5600.0
2015-04-10 09:35:00,38.2,38.25,38.04,38.06,6100.0,38.2,38.25,38.04,38.06,6100.0
2015-04-10 09:40:00,38.06,38.21,38.0,38.05,1900.0,38.06,38.21,38.0,38.05,1900.0
2015-04-10 09:45:00,38.0,38.12,37.91,38.01,15200.0,38.0,38.12,37.91,38.01,15200.0
2015-04-10 09:50:00,38.02,38.08,37.97,37.97,61600.0,38.02,38.08,37.97,37.97,61600.0
2015-04-10 09:55:00,37.95,38.01,37.87,37.93,4100.0,37.95,38.01,37.87,37.93,4100.0
2015-04-10 10:00:00,37.93,38.31,37.88,38.31,2200.0,37.93,38.31,37.88,38.31,2200.0
2015-04-10 10:05:00,38.22,38.32,38.17,38.2,2300.0,38.22,38.32,38.17,38.2,2300.0
2015-04-10 10:10:00,38.22,38.22,37.96,37.96,1700.0,38.22,38.22,37.96,37.96,1700.0
2015-04-10 10:15:00,37.96,38.03,37.96,38.03,2600.0,37.96,38.03,37.96,38.03,2600.0
2015-04-10 10:20:00,38.05,38.11,37.98,37.98,101500.0,38.05,38.11,37.98,37.98,101500.0
2015-04-10 10:25:00,38.0,38.09,37.94,38.09,5700.0,38.0,38.09,37.94,38.09,5700.0
2015-04-10 10:30:00,38.05,38.07,37.97,37.98,600.0,38.05,38.07,37.97,37.98,600.0
2015-04-10 10:35:00,38.06,38.13,38.0,38.05,4000.0,38.06,38.13,38.0,38.05,4000.0
2015-04-10 10:40:00,38.05,38.13,37.98,38.05,1300.0,38.05,38.13,37.98,38.05,1300.0
2015-04-10 10:45:00,38.0,38.18,37.99,38.08,105200.0,38.0,38.18,37.99,38.08,105200.0
2015-04-10 10:50:00,37.99,38.11,37.99,38.0,9000.0,37.99,38.11,37.99,38.0,9000.0
2015-04-10 10:55:00,38.0,38.01,37.93,37.97,12400.0,38.0,38.01,37.93,37.97,12400.0
2015-04-10 11:00:00,37.93,37.95,37.91,37.95,900.0,37.93,37.95,37.91,37.95,900.0
2015-04-10 11:05:00,37.95,37.95,37.95,37.95,500.0,37.95,37.95,37.95,37.95,500.0
2015-04-10 11:10:00,37.99,38.0,37.99,38.0,300.0,37.99,38.0,37.99,38.0,300.0
2015-04-10 11:15:00,38.0,38.15,37.99,38.14,7000.0,38.0,38.15,37.99,38.14,7000.0
2015-04-10 11:20:00,38.1,38.14,38.03,38.03,1000.0,38.1,38.14,38.03,38.03,1000.0
2015-04-10 11:25:00,38.02,38.07,38.02,38.07,1000.0,38.02,38.07,38.02,38.07,1000.0
2015-04-10 11:30:00,38.0,38.04,38.0,38.03,1400.0,38.0,38.04,38.0,38.03,1400.0
2015-04-10 11:35:00,38.0,38.0,38.0,38.0,200.0,38.0,38.0,38.0,38.0,200.0
2015-04-10 11:40:00,38.0,38.1,38.0,38.1,3000.0,38.0,38.1,38.0,38.1,3000.0
2015-04-10 11:45:00,38.13,38.14,38.1,38.11,500.0,38.13,38.14,38.1,38.11,500.0
2015-04-10 11:50:00,38.07,38.15,38.07,38.15,300.0,38.07,38.15,38.07,38.15,300.0
2015-04-10 11:55:00,38.15,38.22,38.11,38.22,1200.0,38.15,38.22,38.11,38.22,1200.0
2015-04-10 12:00:00,38.16,38.2,38.16,38.2,600.0,38.16,38.2,38.16,38.2,600.0
2015-04-10 12:05:00,38.24,38.24,38.2,38.2,200.0,38.24,38.24,38.2,38.2,200.0
2015-04-10 12:10:00,38.14,38.14,38.14,38.14,200.0,38.14,38.14,38.14,38.14,200.0
2015-04-10 12:15:00,38.12,38.12,38.08,38.08,1300.0,38.12,38.12,38.08,38.08,1300.0
2015-04-10 12:20:00,38.07,38.07,38.07,38.07,200.0,38.07,38.07,38.07,38.07,200.0
2015-04-10 12:25:00,38.16,38.2,38.1,38.2,1400.0,38.16,38.2,38.1,38.2,1400.0
2015-04-10 12:30:00,38.24,38.24,38.19,38.19,1600.0,38.24,38.24,38.19,38.19,1600.0
2015-04-10 12:35:00,38.2,38.24,38.19,38.2,300.0,38.2,38.24,38.19,38.2,300.0
2015-04-10 12:40:00,38.24,38.51,38.19,38.5,5700.0,38.24,38.51,38.19,38.5,5700.0
2015-04-10 12:45:00,38.46,38.53,38.45,38.53,600.0,38.46,38.53,38.45,38.53,600.0
2015-04-10 12:50:00,38.52,38.56,38.37,38.37,4400.0,38.52,38.56,38.37,38.37,4400.0
2015-04-10 12:55:00,38.37,38.43,38.33,38.41,1300.0,38.37,38.43,38.33,38.41,1300.0
2015-04-10 13:00:00,38.45,38.53,38.44,38.52,700.0,38.45,38.53,38.44,38.52,700.0
2015-04-10 13:05:00,38.49,38.61,38.49,38.61,5400.0,38.49,38.61,38.49,38.61,5400.0
2015-04-10 13:10:00,38.54,38.54,38.53,38.53,1000.0,38.54,38.54,38.53,38.53,1000.0
2015-04-10 13:15:00,38.49,38.49,38.44,38.44,900.0,38.49,38.49,38.44,38.44,900.0
2015-04-10 13:20:00,38.49,38.54,38.38,38.4,1200.0,38.49,38.54,38.38,38.4,1200.0
2015-04-10 13:25:00,38.43,38.43,38.43,38.43,400.0,38.43,38.43,38.43,38.43,400.0
2015-04-10 13:30:00,38.44,38.44,38.44,38.44,100.0,38.44,38.44,38.44,38.44,100.0
2015-04-10 13:35:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2015-04-10 13:40:00,38.38,38.38,38.38,38.38,100.0,38.38,38.38,38.38,38.38,100.0
2015-04-10 13:45:00,38.45,38.5,38.45,38.5,400.0,38.45,38.5,38.45,38.5,400.0
2015-04-10 13:50:00,38.45,38.45,38.41,38.41,500.0,38.45,38.45,38.41,38.41,500.0
2015-04-10 13:55:00,38.46,38.49,38.36,38.42,2700.0,38.46,38.49,38.36,38.42,2700.0
2015-04-10 14:00:00,38.44,38.44,38.43,38.43,600.0,38.44,38.44,38.43,38.43,600.0
2015-04-10 14:05:00,38.32,38.37,38.25,38.35,2200.0,38.32,38.37,38.25,38.35,2200.0
2015-04-10 14:10:00,38.35,38.48,38.34,38.41,3400.0,38.35,38.48,38.34,38.41,3400.0
2015-04-10 14:15:00,38.37,38.41,38.26,38.26,4900.0,38.37,38.41,38.26,38.26,4900.0
2015-04-10 14:20:00,38.27,38.41,38.27,38.38,3600.0,38.27,38.41,38.27,38.38,3600.0
2015-04-10 14:25:00,38.33,38.44,38.31,38.44,1300.0,38.33,38.44,38.31,38.44,1300.0
2015-04-10 14:30:00,38.42,38.49,38.42,38.49,200.0,38.42,38.49,38.42,38.49,200.0
2015-04-10 14:35:00,38.53,38.53,38.53,38.53,100.0,38.53,38.53,38.53,38.53,100.0
2015-04-10 14:40:00,38.47,38.59,38.43,38.53,6500.0,38.47,38.59,38.43,38.53,6500.0
2015-04-10 14:45:00,38.54,38.57,38.46,38.5,2600.0,38.54,38.57,38.46,38.5,2600.0
2015-04-10 14:50:00,38.52,38.56,38.52,38.56,200.0,38.52,38.56,38.52,38.56,200.0
2015-04-10 14:55:00,38.56,38.56,38.56,38.56,100.0,38.56,38.56,38.56,38.56,100.0
2015-04-10 15:00:00,38.6,38.6,38.58,38.59,200.0,38.6,38.6,38.58,38.59,200.0
2015-04-10 15:05:00,38.56,38.61,38.56,38.61,200.0,38.56,38.61,38.56,38.61,200.0
2015-04-10 15:10:00,38.64,38.64,38.64,38.64,200.0,38.64,38.64,38.64,38.64,200.0
2015-04-10 15:15:00,38.65,38.69,38.61,38.69,600.0,38.65,38.69,38.61,38.69,600.0
2015-04-10 15:20:00,38.6,38.68,38.6,38.68,500.0,38.6,38.68,38.6,38.68,500.0
2015-04-10 15:25:00,38.65,38.71,38.64,38.68,1000.0,38.65,38.71,38.64,38.68,1000.0
2015-04-10 15:30:00,38.72,38.72,38.68,38.68,300.0,38.72,38.72,38.68,38.68,300.0
2015-04-10 15:35:00,38.69,38.75,38.69,38.73,400.0,38.69,38.75,38.69,38.73,400.0
2015-04-10 15:40:00,38.75,38.75,38.59,38.59,2300.0,38.75,38.75,38.59,38.59,2300.0
2015-04-10 15:45:00,38.56,38.56,38.47,38.49,1200.0,38.56,38.56,38.47,38.49,1200.0
2015-04-10 15:50:00,38.53,38.62,38.53,38.57,2500.0,38.53,38.62,38.53,38.57,2500.0
2015-04-10 15:55:00,38.58,38.58,38.51,38.55,6100.0,38.58,38.58,38.51,38.55,6100.0
2015-04-13 09:30:00,38.54,38.69,38.28,38.69,1400.0,38.54,38.69,38.28,38.69,1400.0
2015-04-13 09:35:00,38.29,38.43,38.29,38.42,300.0,38.29,38.43,38.29,38.42,300.0
2015-04-13 09:40:00,38.43,38.43,38.3,38.3,500.0,38.43,38.43,38.3,38.3,500.0
2015-04-13 09:45:00,38.41,38.45,38.41,38.45,200.0,38.41,38.45,38.41,38.45,200.0
2015-04-13 09:50:00,38.45,38.45,38.45,38.45,0.0,38.45,38.45,38.45,38.45,0.0
2015-04-13 09:55:00,38.49,38.49,38.49,38.49,100.0,38.49,38.49,38.49,38.49,100.0
2015-04-13 10:00:00,38.54,38.59,38.53,38.59,200.0,38.54,38.59,38.53,38.59,200.0
2015-04-13 10:05:00,38.47,38.47,38.24,38.26,1400.0,38.47,38.47,38.24,38.26,1400.0
2015-04-13 10:10:00,38.27,38.27,38.27,38.27,200.0,38.27,38.27,38.27,38.27,200.0
2015-04-13 10:15:00,38.29,38.3,38.22,38.22,800.0,38.29,38.3,38.22,38.22,800.0
2015-04-13 10:20:00,38.22,38.28,38.19,38.26,1300.0,38.22,38.28,38.19,38.26,1300.0
2015-04-13 10:25:00,38.24,38.28,38.2,38.28,600.0,38.24,38.28,38.2,38.28,600.0
2015-04-13 10:30:00,38.2,38.2,38.2,38.2,100.0,38.2,38.2,38.2,38.2,100.0
2015-04-13 10:35:00,38.23,38.3,38.23,38.3,200.0,38.23,38.3,38.23,38.3,200.0
2015-04-13 10:40:00,38.23,38.23,38.23,38.23,100.0,38.23,38.23,38.23,38.23,100.0
2015-04-13 10:45:00,38.23,38.23,38.23,38.23,100.0,38.23,38.23,38.23,38.23,100.0
2015-04-13 10:50:00,38.26,38.26,38.04,38.04,3000.0,38.26,38.26,38.04,38.04,3000.0
2015-04-13 10:55:00,38.1,38.1,37.97,38.1,6700.0,38.1,38.1,37.97,38.1,6700.0
2015-04-13 11:00:00,38.1,38.15,38.0,38.0,3100.0,38.1,38.15,38.0,38.0,3100.0
2015-04-13 11:05:00,38.0,38.0,38.0,38.0,100.0,38.0,38.0,38.0,38.0,100.0
2015-04-13 11:10:00,38.01,38.01,37.99,37.99,300.0,38.01,38.01,37.99,37.99,300.0
2015-04-13 11:15:00,38.0,38.08,38.0,38.08,2100.0,38.0,38.08,38.0,38.08,2100.0
2015-04-13 11:20:00,38.0,38.03,38.0,38.03,3800.0,38.0,38.03,38.0,38.03,3800.0
2015-04-13 11:25:00,38.08,38.08,37.93,38.0,7700.0,38.08,38.08,37.93,38.0,7700.0
2015-04-13 11:30:00,38.02,38.18,38.01,38.09,5200.0,38.02,38.18,38.01,38.09,5200.0
2015-04-13 11:35:00,38.09,38.09,37.93,38.0,8900.0,38.09,38.09,37.93,38.0,8900.0
2015-04-13 11:40:00,38.0,38.02,37.99,37.99,700.0,38.0,38.02,37.99,37.99,700.0
2015-04-13 11:45:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2015-04-13 11:50:00,38.03,38.03,37.98,38.03,400.0,38.03,38.03,37.98,38.03,400.0
2015-04-13 11:55:00,38.03,38.03,38.03,38.03,0.0,38.03,38.03,38.03,38.03,0.0
2015-04-13 12:00:00,38.02,38.02,38.0,38.02,500.0,38.02,38.02,38.0,38.02,500.0
2015-04-13 12:05:00,38.0,38.07,38.0,38.07,900.0,38.0,38.07,38.0,38.07,900.0
2015-04-13 12:10:00,38.06,38.06,37.95,38.03,6800.0,38.06,38.06,37.95,38.03,6800.0
2015-04-13 12:15:00,38.03,38.04,37.98,37.98,3800.0,38.03,38.04,37.98,37.98,3800.0
2015-04-13 12:20:00,37.98,38.01,37.98,38.01,1000.0,37.98,38.01,37.98,38.01,1000.0
2015-04-13 12:25:00,38.0,38.02,38.0,38.02,500.0,38.0,38.02,38.0,38.02,500.0
2015-04-13 12:30:00,38.03,38.07,38.03,38.07,800.0,38.03,38.07,38.03,38.07,800.0
2015-04-13 12:35:00,38.08,38.08,38.03,38.03,500.0,38.08,38.08,38.03,38.03,500.0
2015-04-13 12:40:00,38.04,38.08,38.03,38.08,700.0,38.04,38.08,38.03,38.08,700.0
2015-04-13 12:45:00,38.04,38.08,38.04,38.08,1300.0,38.04,38.08,38.04,38.08,1300.0
2015-04-13 12:50:00,38.08,38.08,38.04,38.08,400.0,38.08,38.08,38.04,38.08,400.0
2015-04-13 12:55:00,38.04,38.12,38.04,38.12,2100.0,38.04,38.12,38.04,38.12,2100.0
2015-04-13 13:00:00,38.12,38.13,38.11,38.13,400.0,38.12,38.13,38.11,38.13,400.0
2015-04-13 13:05:00,38.1,38.12,38.1,38.11,300.0,38.1,38.12,38.1,38.11,300.0
2015-04-13 13:10:00,38.13,38.14,38.13,38.14,600.0,38.13,38.14,38.13,38.14,600.0
2015-04-13 13:15:00,38.14,38.14,38.12,38.12,1100.0,38.14,38.14,38.12,38.12,1100.0
2015-04-13 13:20:00,38.12,38.12,38.08,38.12,500.0,38.12,38.12,38.08,38.12,500.0
2015-04-13 13:25:00,38.08,38.09,38.05,38.07,1900.0,38.08,38.09,38.05,38.07,1900.0
2015-04-13 13:30:00,38.07,38.07,38.07,38.07,0.0,38.07,38.07,38.07,38.07,0.0
2015-04-13 13:35:00,38.09,38.09,38.05,38.05,6100.0,38.09,38.09,38.05,38.05,6100.0
2015-04-13 13:40:00,38.05,38.05,38.0,38.01,1400.0,38.05,38.05,38.0,38.01,1400.0
2015-04-13 13:45:00,38.01,38.01,37.97,37.98,10500.0,38.01,38.01,37.97,37.98,10500.0
2015-04-13 13:50:00,37.98,37.98,37.98,37.98,300.0,37.98,37.98,37.98,37.98,300.0
2015-04-13 13:55:00,37.98,38.05,37.97,38.05,41300.0,37.98,38.05,37.97,38.05,41300.0
2015-04-13 14:00:00,37.99,38.04,37.96,38.03,5000.0,37.99,38.04,37.96,38.03,5000.0
2015-04-13 14:05:00,38.0,38.03,38.0,38.0,5700.0,38.0,38.03,38.0,38.0,5700.0
2015-04-13 14:10:00,38.0,38.03,38.0,38.0,3800.0,38.0,38.03,38.0,38.0,3800.0
2015-04-13 14:15:00,38.0,38.0,38.0,38.0,900.0,38.0,38.0,38.0,38.0,900.0
2015-04-13 14:20:00,38.0,38.0,38.0,38.0,1100.0,38.0,38.0,38.0,38.0,1100.0
2015-04-13 14:25:00,38.0,38.0,38.0,38.0,7000.0,38.0,38.0,38.0,38.0,7000.0
2015-04-13 14:30:00,38.02,38.09,38.01,38.09,1300.0,38.02,38.09,38.01,38.09,1300.0
2015-04-13 14:35:00,38.11,38.11,38.11,38.11,700.0,38.11,38.11,38.11,38.11,700.0
2015-04-13 14:40:00,38.2,38.2,38.2,38.2,200.0,38.2,38.2,38.2,38.2,200.0
2015-04-13 14:45:00,38.14,38.24,38.14,38.23,1100.0,38.14,38.24,38.14,38.23,1100.0
2015-04-13 14:50:00,38.21,38.28,38.21,38.28,1700.0,38.21,38.28,38.21,38.28,1700.0
2015-04-13 14:55:00,38.26,38.27,38.26,38.27,600.0,38.26,38.27,38.26,38.27,600.0
2015-04-13 15:00:00,38.26,38.26,38.14,38.22,2500.0,38.26,38.26,38.14,38.22,2500.0
2015-04-13 15:05:00,38.27,38.4,38.26,38.36,1100.0,38.27,38.4,38.26,38.36,1100.0
2015-04-13 15:10:00,38.4,38.4,38.4,38.4,100.0,38.4,38.4,38.4,38.4,100.0
2015-04-13 15:15:00,38.38,38.38,38.36,38.36,900.0,38.38,38.38,38.36,38.36,900.0
2015-04-13 15:20:00,38.36,38.45,38.36,38.43,2500.0,38.36,38.45,38.36,38.43,2500.0
2015-04-13 15:25:00,38.45,38.48,38.43,38.48,1600.0,38.45,38.48,38.43,38.48,1600.0
2015-04-13 15:30:00,38.49,38.55,38.49,38.55,2300.0,38.49,38.55,38.49,38.55,2300.0
2015-04-13 15:35:00,38.5,38.5,38.46,38.46,1500.0,38.5,38.5,38.46,38.46,1500.0
2015-04-13 15:40:00,38.43,38.53,38.43,38.5,2900.0,38.43,38.53,38.43,38.5,2900.0
2015-04-13 15:45:00,38.5,38.65,38.5,38.57,5200.0,38.5,38.65,38.5,38.57,5200.0
2015-04-13 15:50:00,38.55,38.68,38.55,38.66,9400.0,38.55,38.68,38.55,38.66,9400.0
2015-04-13 15:55:00,38.69,38.84,38.69,38.77,20200.0,38.69,38.84,38.69,38.77,20200.0
2015-04-14 09:30:00,38.42,38.81,38.3,38.77,11500.0,38.42,38.81,38.3,38.77,11500.0
2015-04-14 09:35:00,38.6,38.89,38.57,38.6,5100.0,38.6,38.89,38.57,38.6,5100.0
2015-04-14 09:40:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2015-04-14 09:45:00,38.59,38.59,38.42,38.43,2700.0,38.59,38.59,38.42,38.43,2700.0
2015-04-14 09:50:00,38.29,38.29,38.29,38.29,300.0,38.29,38.29,38.29,38.29,300.0
2015-04-14 09:55:00,38.35,38.45,38.34,38.45,1200.0,38.35,38.45,38.34,38.45,1200.0
2015-04-14 10:00:00,38.44,38.44,38.24,38.24,500.0,38.44,38.44,38.24,38.24,500.0
2015-04-14 10:05:00,38.19,38.22,38.13,38.13,400.0,38.19,38.22,38.13,38.13,400.0
2015-04-14 10:10:00,38.2,38.2,37.98,38.18,2100.0,38.2,38.2,37.98,38.18,2100.0
2015-04-14 10:15:00,38.18,38.18,38.18,38.18,0.0,38.18,38.18,38.18,38.18,0.0
2015-04-14 10:20:00,38.11,38.19,38.11,38.19,200.0,38.11,38.19,38.11,38.19,200.0
2015-04-14 10:25:00,38.19,38.22,38.16,38.16,2700.0,38.19,38.22,38.16,38.16,2700.0
2015-04-14 10:30:00,38.17,38.27,38.12,38.27,300.0,38.17,38.27,38.12,38.27,300.0
2015-04-14 10:35:00,38.18,38.32,38.18,38.32,3800.0,38.18,38.32,38.18,38.32,3800.0
2015-04-14 10:40:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2015-04-14 10:45:00,38.31,38.33,38.28,38.28,1500.0,38.31,38.33,38.28,38.28,1500.0
2015-04-14 10:50:00,38.44,38.44,38.44,38.44,100.0,38.44,38.44,38.44,38.44,100.0
2015-04-14 10:55:00,38.43,38.43,38.33,38.36,1100.0,38.43,38.43,38.33,38.36,1100.0
2015-04-14 11:00:00,38.32,38.55,38.27,38.53,9100.0,38.32,38.55,38.27,38.53,9100.0
2015-04-14 11:05:00,38.52,38.52,38.46,38.47,900.0,38.52,38.52,38.46,38.47,900.0
2015-04-14 11:10:00,38.53,38.77,38.53,38.77,1300.0,38.53,38.77,38.53,38.77,1300.0
2015-04-14 11:15:00,38.68,38.78,38.62,38.78,1000.0,38.68,38.78,38.62,38.78,1000.0
2015-04-14 11:20:00,38.72,38.77,38.65,38.65,2700.0,38.72,38.77,38.65,38.65,2700.0
2015-04-14 11:25:00,38.65,38.65,38.63,38.63,300.0,38.65,38.65,38.63,38.63,300.0
2015-04-14 11:30:00,38.59,38.69,38.57,38.69,700.0,38.59,38.69,38.57,38.69,700.0
2015-04-14 11:35:00,38.64,38.64,38.63,38.63,400.0,38.64,38.64,38.63,38.63,400.0
2015-04-14 11:40:00,38.73,38.86,38.67,38.85,1000.0,38.73,38.86,38.67,38.85,1000.0
2015-04-14 11:45:00,38.8,38.8,38.68,38.71,1000.0,38.8,38.8,38.68,38.71,1000.0
2015-04-14 11:50:00,38.68,38.78,38.59,38.78,1300.0,38.68,38.78,38.59,38.78,1300.0
2015-04-14 11:55:00,38.61,38.66,38.6,38.66,1000.0,38.61,38.66,38.6,38.66,1000.0
2015-04-14 12:00:00,38.62,38.66,38.62,38.62,1100.0,38.62,38.66,38.62,38.62,1100.0
2015-04-14 12:05:00,38.58,38.58,38.56,38.56,900.0,38.58,38.58,38.56,38.56,900.0
2015-04-14 12:10:00,38.55,38.55,38.41,38.45,800.0,38.55,38.55,38.41,38.45,800.0
2015-04-14 12:15:00,38.45,38.54,38.39,38.39,900.0,38.45,38.54,38.39,38.39,900.0
2015-04-14 12:20:00,38.38,38.38,38.34,38.34,1000.0,38.38,38.38,38.34,38.34,1000.0
2015-04-14 12:25:00,38.44,38.44,38.34,38.34,400.0,38.44,38.44,38.34,38.34,400.0
2015-04-14 12:30:00,38.24,38.31,38.2,38.3,500.0,38.24,38.31,38.2,38.3,500.0
2015-04-14 12:35:00,38.32,38.39,38.28,38.39,2300.0,38.32,38.39,38.28,38.39,2300.0
2015-04-14 12:40:00,38.46,38.51,38.3,38.4,500.0,38.46,38.51,38.3,38.4,500.0
2015-04-14 12:45:00,38.49,38.49,38.38,38.39,700.0,38.49,38.49,38.38,38.39,700.0
2015-04-14 12:50:00,38.38,38.44,38.38,38.39,300.0,38.38,38.44,38.38,38.39,300.0
2015-04-14 12:55:00,38.37,38.43,38.23,38.4,2300.0,38.37,38.43,38.23,38.4,2300.0
2015-04-14 13:00:00,38.28,38.3,38.27,38.3,300.0,38.28,38.3,38.27,38.3,300.0
2015-04-14 13:05:00,38.43,38.47,38.3,38.46,900.0,38.43,38.47,38.3,38.46,900.0
2015-04-14 13:10:00,38.37,38.5,38.36,38.39,600.0,38.37,38.5,38.36,38.39,600.0
2015-04-14 13:15:00,38.38,38.49,38.34,38.34,2100.0,38.38,38.49,38.34,38.34,2100.0
2015-04-14 13:20:00,38.31,38.45,38.27,38.45,2200.0,38.31,38.45,38.27,38.45,2200.0
2015-04-14 13:25:00,38.47,38.49,38.34,38.36,1300.0,38.47,38.49,38.34,38.36,1300.0
2015-04-14 13:30:00,38.36,38.46,38.35,38.39,1500.0,38.36,38.46,38.35,38.39,1500.0
2015-04-14 13:35:00,38.38,38.39,38.38,38.38,500.0,38.38,38.39,38.38,38.38,500.0
2015-04-14 13:40:00,38.38,38.41,38.23,38.27,1600.0,38.38,38.41,38.23,38.27,1600.0
2015-04-14 13:45:00,38.26,38.45,38.26,38.45,1000.0,38.26,38.45,38.26,38.45,1000.0
2015-04-14 13:50:00,38.34,38.44,38.33,38.33,1900.0,38.34,38.44,38.33,38.33,1900.0
2015-04-14 13:55:00,38.33,38.37,38.19,38.21,2000.0,38.33,38.37,38.19,38.21,2000.0
2015-04-14 14:00:00,38.22,38.35,38.22,38.27,900.0,38.22,38.35,38.22,38.27,900.0
2015-04-14 14:05:00,38.27,38.35,38.26,38.26,600.0,38.27,38.35,38.26,38.26,600.0
2015-04-14 14:10:00,38.36,38.4,38.27,38.28,700.0,38.36,38.4,38.27,38.28,700.0
2015-04-14 14:15:00,38.28,38.34,38.28,38.31,900.0,38.28,38.34,38.28,38.31,900.0
2015-04-14 14:20:00,38.39,38.54,38.35,38.47,1300.0,38.39,38.54,38.35,38.47,1300.0
2015-04-14 14:25:00,38.53,38.54,38.47,38.51,1100.0,38.53,38.54,38.47,38.51,1100.0
2015-04-14 14:30:00,38.51,38.54,38.48,38.54,1100.0,38.51,38.54,38.48,38.54,1100.0
2015-04-14 14:35:00,38.54,38.6,38.48,38.53,3300.0,38.54,38.6,38.48,38.53,3300.0
2015-04-14 14:40:00,38.53,38.6,38.52,38.52,1500.0,38.53,38.6,38.52,38.52,1500.0
2015-04-14 14:45:00,38.54,38.58,38.54,38.58,900.0,38.54,38.58,38.54,38.58,900.0
2015-04-14 14:50:00,38.59,38.62,38.58,38.62,2900.0,38.59,38.62,38.58,38.62,2900.0
2015-04-14 14:55:00,38.62,38.69,38.62,38.65,1000.0,38.62,38.69,38.62,38.65,1000.0
2015-04-14 15:00:00,38.66,38.89,38.66,38.89,1100.0,38.66,38.89,38.66,38.89,1100.0
2015-04-14 15:05:00,38.89,38.89,38.72,38.72,3000.0,38.89,38.89,38.72,38.72,3000.0
2015-04-14 15:10:00,38.72,38.88,38.72,38.88,1200.0,38.72,38.88,38.72,38.88,1200.0
2015-04-14 15:15:00,38.87,38.88,38.82,38.88,3200.0,38.87,38.88,38.82,38.88,3200.0
2015-04-14 15:20:00,38.9,38.94,38.85,38.94,2200.0,38.9,38.94,38.85,38.94,2200.0
2015-04-14 15:25:00,38.94,38.95,38.85,38.87,1900.0,38.94,38.95,38.85,38.87,1900.0
2015-04-14 15:30:00,38.85,38.87,38.84,38.87,1100.0,38.85,38.87,38.84,38.87,1100.0
2015-04-14 15:35:00,38.87,38.87,38.82,38.82,1500.0,38.87,38.87,38.82,38.82,1500.0
2015-04-14 15:40:00,38.82,38.85,38.81,38.84,2300.0,38.82,38.85,38.81,38.84,2300.0
2015-04-14 15:45:00,38.81,38.81,38.66,38.7,2200.0,38.81,38.81,38.66,38.7,2200.0
2015-04-14 15:50:00,38.7,38.93,38.7,38.9,5400.0,38.7,38.93,38.7,38.9,5400.0
2015-04-14 15:55:00,38.9,38.94,38.82,38.84,13200.0,38.9,38.94,38.82,38.84,13200.0
2015-04-15 09:30:00,38.95,39.0,38.74,38.97,6200.0,38.95,39.0,38.74,38.97,6200.0
2015-04-15 09:35:00,38.97,38.97,38.97,38.97,0.0,38.97,38.97,38.97,38.97,0.0
2015-04-15 09:40:00,38.89,38.98,38.82,38.93,4900.0,38.89,38.98,38.82,38.93,4900.0
2015-04-15 09:45:00,38.91,38.91,38.9,38.91,100.0,38.91,38.91,38.9,38.91,100.0
2015-04-15 09:50:00,38.88,38.94,38.87,38.93,900.0,38.88,38.94,38.87,38.93,900.0
2015-04-15 09:55:00,38.89,38.95,38.89,38.92,2100.0,38.89,38.95,38.89,38.92,2100.0
2015-04-15 10:00:00,38.93,39.06,38.91,39.0,12200.0,38.93,39.06,38.91,39.0,12200.0
2015-04-15 10:05:00,39.0,39.04,38.96,38.96,4500.0,39.0,39.04,38.96,38.96,4500.0
2015-04-15 10:10:00,38.96,38.97,38.94,38.97,1100.0,38.96,38.97,38.94,38.97,1100.0
2015-04-15 10:15:00,38.97,39.06,38.97,39.0,17800.0,38.97,39.06,38.97,39.0,17800.0
2015-04-15 10:20:00,39.01,39.3,38.99,39.14,9500.0,39.01,39.3,38.99,39.14,9500.0
2015-04-15 10:25:00,39.12,39.12,39.0,39.0,2400.0,39.12,39.12,39.0,39.0,2400.0
2015-04-15 10:30:00,39.01,39.03,39.0,39.03,1100.0,39.01,39.03,39.0,39.03,1100.0
2015-04-15 10:35:00,39.03,39.03,39.03,39.03,0.0,39.03,39.03,39.03,39.03,0.0
2015-04-15 10:40:00,39.0,39.04,39.0,39.04,1900.0,39.0,39.04,39.0,39.04,1900.0
2015-04-15 10:45:00,39.06,39.25,39.06,39.18,14300.0,39.06,39.25,39.06,39.18,14300.0
2015-04-15 10:50:00,39.18,39.21,39.13,39.21,2600.0,39.18,39.21,39.13,39.21,2600.0
2015-04-15 10:55:00,39.21,39.26,39.21,39.22,2500.0,39.21,39.26,39.21,39.22,2500.0
2015-04-15 11:00:00,39.24,39.3,39.24,39.3,1000.0,39.24,39.3,39.24,39.3,1000.0
2015-04-15 11:05:00,39.29,39.3,39.28,39.3,900.0,39.29,39.3,39.28,39.3,900.0
2015-04-15 11:10:00,39.3,39.45,39.3,39.37,4900.0,39.3,39.45,39.3,39.37,4900.0
2015-04-15 11:15:00,39.34,39.39,39.34,39.39,2500.0,39.34,39.39,39.34,39.39,2500.0
2015-04-15 11:20:00,39.4,39.43,39.39,39.43,1800.0,39.4,39.43,39.39,39.43,1800.0
2015-04-15 11:25:00,39.41,39.46,39.4,39.43,4100.0,39.41,39.46,39.4,39.43,4100.0
2015-04-15 11:30:00,39.43,39.44,39.37,39.39,4100.0,39.43,39.44,39.37,39.39,4100.0
2015-04-15 11:35:00,39.38,39.38,39.35,39.36,300.0,39.38,39.38,39.35,39.36,300.0
2015-04-15 11:40:00,39.37,39.37,39.35,39.35,700.0,39.37,39.37,39.35,39.35,700.0
2015-04-15 11:45:00,39.35,39.35,39.35,39.35,100.0,39.35,39.35,39.35,39.35,100.0
2015-04-15 11:50:00,39.39,39.4,39.36,39.4,1400.0,39.39,39.4,39.36,39.4,1400.0
2015-04-15 11:55:00,39.36,39.4,39.36,39.37,3600.0,39.36,39.4,39.36,39.37,3600.0
2015-04-15 12:00:00,39.39,39.39,39.37,39.37,200.0,39.39,39.39,39.37,39.37,200.0
2015-04-15 12:05:00,39.38,39.38,39.33,39.37,5000.0,39.38,39.38,39.33,39.37,5000.0
2015-04-15 12:10:00,39.36,39.43,39.36,39.43,3700.0,39.36,39.43,39.36,39.43,3700.0
2015-04-15 12:15:00,39.44,39.44,39.39,39.42,1600.0,39.44,39.44,39.39,39.42,1600.0
2015-04-15 12:20:00,39.42,39.42,39.38,39.39,1200.0,39.42,39.42,39.38,39.39,1200.0
2015-04-15 12:25:00,39.38,39.38,39.35,39.36,1500.0,39.38,39.38,39.35,39.36,1500.0
2015-04-15 12:30:00,39.35,39.36,39.34,39.34,1300.0,39.35,39.36,39.34,39.34,1300.0
2015-04-15 12:35:00,39.34,39.34,39.34,39.34,300.0,39.34,39.34,39.34,39.34,300.0
2015-04-15 12:40:00,39.34,39.36,39.34,39.35,2800.0,39.34,39.36,39.34,39.35,2800.0
2015-04-15 12:45:00,39.35,39.36,39.29,39.3,1400.0,39.35,39.36,39.29,39.3,1400.0
2015-04-15 12:50:00,39.3,39.3,39.23,39.23,4800.0,39.3,39.3,39.23,39.23,4800.0
2015-04-15 12:55:00,39.23,39.24,39.21,39.21,1200.0,39.23,39.24,39.21,39.21,1200.0
2015-04-15 13:00:00,39.2,39.2,39.12,39.12,400.0,39.2,39.2,39.12,39.12,400.0
2015-04-15 13:05:00,39.12,39.12,39.12,39.12,0.0,39.12,39.12,39.12,39.12,0.0
2015-04-15 13:10:00,39.15,39.15,39.11,39.15,1700.0,39.15,39.15,39.11,39.15,1700.0
2015-04-15 13:15:00,39.15,39.15,39.14,39.15,1600.0,39.15,39.15,39.14,39.15,1600.0
2015-04-15 13:20:00,39.15,39.15,39.15,39.15,0.0,39.15,39.15,39.15,39.15,0.0
2015-04-15 13:25:00,39.13,39.16,39.13,39.13,400.0,39.13,39.16,39.13,39.13,400.0
2015-04-15 13:30:00,39.13,39.14,39.1,39.11,800.0,39.13,39.14,39.1,39.11,800.0
2015-04-15 13:35:00,39.1,39.12,39.08,39.08,1200.0,39.1,39.12,39.08,39.08,1200.0
2015-04-15 13:40:00,39.0,39.09,39.0,39.09,2500.0,39.0,39.09,39.0,39.09,2500.0
2015-04-15 13:45:00,39.09,39.09,39.09,39.09,0.0,39.09,39.09,39.09,39.09,0.0
2015-04-15 13:50:00,39.12,39.13,39.12,39.13,300.0,39.12,39.13,39.12,39.13,300.0
2015-04-15 13:55:00,39.12,39.13,39.03,39.03,1900.0,39.12,39.13,39.03,39.03,1900.0
2015-04-15 14:00:00,39.02,39.19,39.01,39.16,11400.0,39.02,39.19,39.01,39.16,11400.0
2015-04-15 14:05:00,39.13,39.26,39.06,39.26,5700.0,39.13,39.26,39.06,39.26,5700.0
2015-04-15 14:10:00,39.28,39.28,39.12,39.17,8100.0,39.28,39.28,39.12,39.17,8100.0
2015-04-15 14:15:00,39.2,39.45,39.16,39.41,6800.0,39.2,39.45,39.16,39.41,6800.0
2015-04-15 14:20:00,39.45,39.63,39.41,39.41,26800.0,39.45,39.63,39.41,39.41,26800.0
2015-04-15 14:25:00,39.4,39.45,39.36,39.36,1200.0,39.4,39.45,39.36,39.36,1200.0
2015-04-15 14:30:00,39.24,39.46,39.24,39.4,5200.0,39.24,39.46,39.24,39.4,5200.0
2015-04-15 14:35:00,39.44,39.58,39.44,39.49,8900.0,39.44,39.58,39.44,39.49,8900.0
2015-04-15 14:40:00,39.45,39.53,39.39,39.53,5700.0,39.45,39.53,39.39,39.53,5700.0
2015-04-15 14:45:00,39.53,39.61,39.44,39.44,3400.0,39.53,39.61,39.44,39.44,3400.0
2015-04-15 14:50:00,39.43,39.57,39.41,39.45,7000.0,39.43,39.57,39.41,39.45,7000.0
2015-04-15 14:55:00,39.46,39.54,39.38,39.38,2900.0,39.46,39.54,39.38,39.38,2900.0
2015-04-15 15:00:00,39.39,39.4,39.39,39.39,200.0,39.39,39.4,39.39,39.39,200.0
2015-04-15 15:05:00,39.32,39.45,39.28,39.4,4200.0,39.32,39.45,39.28,39.4,4200.0
2015-04-15 15:10:00,39.4,39.4,39.3,39.34,1400.0,39.4,39.4,39.3,39.34,1400.0
2015-04-15 15:15:00,39.32,39.4,39.28,39.39,8400.0,39.32,39.4,39.28,39.39,8400.0
2015-04-15 15:20:00,39.38,39.41,39.28,39.34,11300.0,39.38,39.41,39.28,39.34,11300.0
2015-04-15 15:25:00,39.4,39.46,39.37,39.44,7500.0,39.4,39.46,39.37,39.44,7500.0
2015-04-15 15:30:00,39.45,39.47,39.43,39.47,2100.0,39.45,39.47,39.43,39.47,2100.0
2015-04-15 15:35:00,39.47,39.5,39.46,39.47,5200.0,39.47,39.5,39.46,39.47,5200.0
2015-04-15 15:40:00,39.48,39.53,39.48,39.51,5100.0,39.48,39.53,39.48,39.51,5100.0
2015-04-15 15:45:00,39.49,39.51,39.48,39.51,4600.0,39.49,39.51,39.48,39.51,4600.0
2015-04-15 15:50:00,39.51,39.51,39.5,39.5,1600.0,39.51,39.51,39.5,39.5,1600.0
2015-04-15 15:55:00,39.48,39.52,39.43,39.51,8700.0,39.48,39.52,39.43,39.51,8700.0
2015-04-16 09:30:00,39.45,39.45,39.3,39.41,800.0,39.45,39.45,39.3,39.41,800.0
2015-04-16 09:35:00,39.35,39.52,39.33,39.48,1700.0,39.35,39.52,39.33,39.48,1700.0
2015-04-16 09:40:00,39.54,39.56,39.46,39.56,2400.0,39.54,39.56,39.46,39.56,2400.0
2015-04-16 09:45:00,39.5,39.55,39.38,39.38,900.0,39.5,39.55,39.38,39.38,900.0
2015-04-16 09:50:00,39.39,39.42,39.34,39.42,1700.0,39.39,39.42,39.34,39.42,1700.0
2015-04-16 09:55:00,39.42,39.48,39.38,39.39,1900.0,39.42,39.48,39.38,39.39,1900.0
2015-04-16 10:00:00,39.39,39.39,39.39,39.39,0.0,39.39,39.39,39.39,39.39,0.0
2015-04-16 10:05:00,39.39,39.39,39.39,39.39,0.0,39.39,39.39,39.39,39.39,0.0
2015-04-16 10:10:00,39.21,39.21,39.16,39.16,500.0,39.21,39.21,39.16,39.16,500.0
2015-04-16 10:15:00,39.13,39.13,39.01,39.01,1500.0,39.13,39.13,39.01,39.01,1500.0
2015-04-16 10:20:00,39.01,39.03,39.01,39.03,300.0,39.01,39.03,39.01,39.03,300.0
2015-04-16 10:25:00,39.03,39.03,38.97,39.0,400.0,39.03,39.03,38.97,39.0,400.0
2015-04-16 10:30:00,39.0,39.0,38.92,39.0,300.0,39.0,39.0,38.92,39.0,300.0
2015-04-16 10:35:00,38.94,38.94,38.91,38.91,200.0,38.94,38.94,38.91,38.91,200.0
2015-04-16 10:40:00,38.91,38.93,38.91,38.93,200.0,38.91,38.93,38.91,38.93,200.0
2015-04-16 10:45:00,38.92,39.03,38.92,39.01,800.0,38.92,39.03,38.92,39.01,800.0
2015-04-16 10:50:00,39.0,39.09,38.98,39.09,3400.0,39.0,39.09,38.98,39.09,3400.0
2015-04-16 10:55:00,39.09,39.13,39.06,39.13,600.0,39.09,39.13,39.06,39.13,600.0
2015-04-16 11:00:00,39.09,39.09,39.09,39.09,100.0,39.09,39.09,39.09,39.09,100.0
2015-04-16 11:05:00,39.07,39.07,39.03,39.03,200.0,39.07,39.07,39.03,39.03,200.0
2015-04-16 11:10:00,39.04,39.05,39.04,39.05,300.0,39.04,39.05,39.04,39.05,300.0
2015-04-16 11:15:00,39.02,39.06,39.0,39.02,1400.0,39.02,39.06,39.0,39.02,1400.0
2015-04-16 11:20:00,39.04,39.04,39.02,39.02,300.0,39.04,39.04,39.02,39.02,300.0
2015-04-16 11:25:00,39.04,39.08,39.04,39.08,1500.0,39.04,39.08,39.04,39.08,1500.0
2015-04-16 11:30:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2015-04-16 11:35:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2015-04-16 11:40:00,39.03,39.03,39.03,39.03,100.0,39.03,39.03,39.03,39.03,100.0
2015-04-16 11:45:00,39.0,39.03,39.0,39.03,1200.0,39.0,39.03,39.0,39.03,1200.0
2015-04-16 11:50:00,39.04,39.34,39.04,39.34,9200.0,39.04,39.34,39.04,39.34,9200.0
2015-04-16 11:55:00,39.31,39.34,39.0,39.21,4200.0,39.31,39.34,39.0,39.21,4200.0
2015-04-16 12:00:00,39.22,39.37,39.22,39.3,1500.0,39.22,39.37,39.22,39.3,1500.0
2015-04-16 12:05:00,39.31,39.31,39.13,39.15,6300.0,39.31,39.31,39.13,39.15,6300.0
2015-04-16 12:10:00,39.15,39.31,39.15,39.22,2100.0,39.15,39.31,39.15,39.22,2100.0
2015-04-16 12:15:00,39.22,39.28,39.2,39.28,3900.0,39.22,39.28,39.2,39.28,3900.0
2015-04-16 12:20:00,39.16,39.31,39.16,39.21,1500.0,39.16,39.31,39.16,39.21,1500.0
2015-04-16 12:25:00,39.31,39.45,39.27,39.41,2800.0,39.31,39.45,39.27,39.41,2800.0
2015-04-16 12:30:00,39.35,39.5,39.35,39.44,2100.0,39.35,39.5,39.35,39.44,2100.0
2015-04-16 12:35:00,39.42,39.44,39.4,39.41,1100.0,39.42,39.44,39.4,39.41,1100.0
2015-04-16 12:40:00,39.43,39.44,39.35,39.42,1600.0,39.43,39.44,39.35,39.42,1600.0
2015-04-16 12:45:00,39.45,39.48,39.45,39.48,800.0,39.45,39.48,39.45,39.48,800.0
2015-04-16 12:50:00,39.48,39.48,39.36,39.36,800.0,39.48,39.48,39.36,39.36,800.0
2015-04-16 12:55:00,39.43,39.52,39.43,39.52,3000.0,39.43,39.52,39.43,39.52,3000.0
2015-04-16 13:00:00,39.51,39.57,39.5,39.57,1800.0,39.51,39.57,39.5,39.57,1800.0
2015-04-16 13:05:00,39.59,39.65,39.53,39.59,12700.0,39.59,39.65,39.53,39.59,12700.0
2015-04-16 13:10:00,39.58,39.62,39.58,39.59,3100.0,39.58,39.62,39.58,39.59,3100.0
2015-04-16 13:15:00,39.62,39.62,39.61,39.61,2300.0,39.62,39.62,39.61,39.61,2300.0
2015-04-16 13:20:00,39.6,39.6,39.58,39.59,200.0,39.6,39.6,39.58,39.59,200.0
2015-04-16 13:25:00,39.61,39.61,39.59,39.59,600.0,39.61,39.61,39.59,39.59,600.0
2015-04-16 13:30:00,39.59,39.6,39.58,39.59,1700.0,39.59,39.6,39.58,39.59,1700.0
2015-04-16 13:35:00,39.61,39.62,39.61,39.61,2700.0,39.61,39.62,39.61,39.61,2700.0
2015-04-16 13:40:00,39.6,39.61,39.6,39.6,1500.0,39.6,39.61,39.6,39.6,1500.0
2015-04-16 13:45:00,39.61,39.65,39.6,39.65,4000.0,39.61,39.65,39.6,39.65,4000.0
2015-04-16 13:50:00,39.63,39.64,39.63,39.64,800.0,39.63,39.64,39.63,39.64,800.0
2015-04-16 13:55:00,39.63,39.66,39.63,39.63,3900.0,39.63,39.66,39.63,39.63,3900.0
2015-04-16 14:00:00,39.65,39.68,39.64,39.67,1700.0,39.65,39.68,39.64,39.67,1700.0
2015-04-16 14:05:00,39.65,39.67,39.65,39.66,900.0,39.65,39.67,39.65,39.66,900.0
2015-04-16 14:10:00,39.66,39.67,39.62,39.67,4300.0,39.66,39.67,39.62,39.67,4300.0
2015-04-16 14:15:00,39.64,39.69,39.64,39.69,2200.0,39.64,39.69,39.64,39.69,2200.0
2015-04-16 14:20:00,39.69,39.7,39.65,39.68,15200.0,39.69,39.7,39.65,39.68,15200.0
2015-04-16 14:25:00,39.68,39.73,39.64,39.72,9400.0,39.68,39.73,39.64,39.72,9400.0
2015-04-16 14:30:00,39.72,39.75,39.64,39.7,11500.0,39.72,39.75,39.64,39.7,11500.0
2015-04-16 14:35:00,39.75,39.83,39.75,39.8,3400.0,39.75,39.83,39.75,39.8,3400.0
2015-04-16 14:40:00,39.78,39.82,39.73,39.8,4500.0,39.78,39.82,39.73,39.8,4500.0
2015-04-16 14:45:00,39.81,39.93,39.74,39.9,7000.0,39.81,39.93,39.74,39.9,7000.0
2015-04-16 14:50:00,39.88,39.88,39.75,39.83,5300.0,39.88,39.88,39.75,39.83,5300.0
2015-04-16 14:55:00,39.87,39.9,39.83,39.83,2600.0,39.87,39.9,39.83,39.83,2600.0
2015-04-16 15:00:00,39.75,39.8,39.74,39.8,1400.0,39.75,39.8,39.74,39.8,1400.0
2015-04-16 15:05:00,39.8,39.87,39.8,39.87,2200.0,39.8,39.87,39.8,39.87,2200.0
2015-04-16 15:10:00,39.9,39.9,39.83,39.84,1200.0,39.9,39.9,39.83,39.84,1200.0
2015-04-16 15:15:00,39.82,39.86,39.81,39.83,2500.0,39.82,39.86,39.81,39.83,2500.0
2015-04-16 15:20:00,39.83,39.85,39.74,39.78,3600.0,39.83,39.85,39.74,39.78,3600.0
2015-04-16 15:25:00,39.68,39.74,39.66,39.66,600.0,39.68,39.74,39.66,39.66,600.0
2015-04-16 15:30:00,39.66,39.7,39.65,39.66,1300.0,39.66,39.7,39.65,39.66,1300.0
2015-04-16 15:35:00,39.66,39.86,39.65,39.84,6500.0,39.66,39.86,39.65,39.84,6500.0
2015-04-16 15:40:00,39.83,39.84,39.7,39.7,9200.0,39.83,39.84,39.7,39.7,9200.0
2015-04-16 15:45:00,39.71,39.71,39.45,39.63,8600.0,39.71,39.71,39.45,39.63,8600.0
2015-04-16 15:50:00,39.6,39.61,39.54,39.61,6500.0,39.6,39.61,39.54,39.61,6500.0
2015-04-16 15:55:00,39.57,39.61,39.55,39.6,6200.0,39.57,39.61,39.55,39.6,6200.0
2015-04-17 09:30:00,39.19,39.19,39.06,39.07,7500.0,39.19,39.19,39.06,39.07,7500.0
2015-04-17 09:35:00,39.08,39.09,38.97,38.97,2000.0,39.08,39.09,38.97,38.97,2000.0
2015-04-17 09:40:00,38.85,38.85,38.66,38.66,900.0,38.85,38.85,38.66,38.66,900.0
2015-04-17 09:45:00,38.56,38.56,38.56,38.56,100.0,38.56,38.56,38.56,38.56,100.0
2015-04-17 09:50:00,38.52,38.6,38.52,38.59,500.0,38.52,38.6,38.52,38.59,500.0
2015-04-17 09:55:00,38.54,38.55,38.52,38.55,300.0,38.54,38.55,38.52,38.55,300.0
2015-04-17 10:00:00,38.52,38.52,38.33,38.33,2000.0,38.52,38.52,38.33,38.33,2000.0
2015-04-17 10:05:00,38.32,38.32,38.22,38.3,1600.0,38.32,38.32,38.22,38.3,1600.0
2015-04-17 10:10:00,38.28,38.44,38.27,38.39,3000.0,38.28,38.44,38.27,38.39,3000.0
2015-04-17 10:15:00,38.39,38.56,38.39,38.56,2100.0,38.39,38.56,38.39,38.56,2100.0
2015-04-17 10:20:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2015-04-17 10:25:00,38.67,38.68,38.67,38.68,300.0,38.67,38.68,38.67,38.68,300.0
2015-04-17 10:30:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2015-04-17 10:35:00,38.73,38.81,38.69,38.81,1700.0,38.73,38.81,38.69,38.81,1700.0
2015-04-17 10:40:00,38.77,38.83,38.77,38.83,400.0,38.77,38.83,38.77,38.83,400.0
2015-04-17 10:45:00,38.78,38.81,38.68,38.68,2500.0,38.78,38.81,38.68,38.68,2500.0
2015-04-17 10:50:00,38.68,38.68,38.66,38.66,300.0,38.68,38.68,38.66,38.66,300.0
2015-04-17 10:55:00,38.65,38.65,38.43,38.58,4200.0,38.65,38.65,38.43,38.58,4200.0
2015-04-17 11:00:00,38.57,38.57,38.57,38.57,100.0,38.57,38.57,38.57,38.57,100.0
2015-04-17 11:05:00,38.55,38.56,38.55,38.55,400.0,38.55,38.56,38.55,38.55,400.0
2015-04-17 11:10:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2015-04-17 11:15:00,38.58,38.6,38.55,38.6,1000.0,38.58,38.6,38.55,38.6,1000.0
2015-04-17 11:20:00,38.63,38.73,38.63,38.73,1100.0,38.63,38.73,38.63,38.73,1100.0
2015-04-17 11:25:00,38.73,38.73,38.66,38.66,500.0,38.73,38.73,38.66,38.66,500.0
2015-04-17 11:30:00,38.65,38.65,38.61,38.61,300.0,38.65,38.65,38.61,38.61,300.0
2015-04-17 11:35:00,38.63,38.63,38.47,38.47,400.0,38.63,38.63,38.47,38.47,400.0
2015-04-17 11:40:00,38.48,38.48,38.37,38.41,1300.0,38.48,38.48,38.37,38.41,1300.0
2015-04-17 11:45:00,38.38,38.39,38.37,38.39,500.0,38.38,38.39,38.37,38.39,500.0
2015-04-17 11:50:00,38.37,38.37,38.36,38.36,300.0,38.37,38.37,38.36,38.36,300.0
2015-04-17 11:55:00,38.34,38.36,38.32,38.36,700.0,38.34,38.36,38.32,38.36,700.0
2015-04-17 12:00:00,38.35,38.5,38.35,38.5,3600.0,38.35,38.5,38.35,38.5,3600.0
2015-04-17 12:05:00,38.5,38.5,38.5,38.5,0.0,38.5,38.5,38.5,38.5,0.0
2015-04-17 12:10:00,38.44,38.45,38.43,38.45,200.0,38.44,38.45,38.43,38.45,200.0
2015-04-17 12:15:00,38.41,38.46,38.41,38.44,700.0,38.41,38.46,38.41,38.44,700.0
2015-04-17 12:20:00,38.44,38.46,38.41,38.44,1700.0,38.44,38.46,38.41,38.44,1700.0
2015-04-17 12:25:00,38.41,38.44,38.41,38.42,400.0,38.41,38.44,38.41,38.42,400.0
2015-04-17 12:30:00,38.44,38.52,38.43,38.51,2600.0,38.44,38.52,38.43,38.51,2600.0
2015-04-17 12:35:00,38.52,38.55,38.52,38.55,700.0,38.52,38.55,38.52,38.55,700.0
2015-04-17 12:40:00,38.52,38.68,38.51,38.66,4200.0,38.52,38.68,38.51,38.66,4200.0
2015-04-17 12:45:00,38.63,38.68,38.61,38.68,900.0,38.63,38.68,38.61,38.68,900.0
2015-04-17 12:50:00,38.61,38.61,38.58,38.6,1300.0,38.61,38.61,38.58,38.6,1300.0
2015-04-17 12:55:00,38.58,38.65,38.56,38.63,3200.0,38.58,38.65,38.56,38.63,3200.0
2015-04-17 13:00:00,38.63,38.63,38.6,38.63,1100.0,38.63,38.63,38.6,38.63,1100.0
2015-04-17 13:05:00,38.71,38.71,38.71,38.71,100.0,38.71,38.71,38.71,38.71,100.0
2015-04-17 13:10:00,38.67,38.69,38.65,38.65,700.0,38.67,38.69,38.65,38.65,700.0
2015-04-17 13:15:00,38.62,38.62,38.62,38.62,100.0,38.62,38.62,38.62,38.62,100.0
2015-04-17 13:20:00,38.61,38.62,38.6,38.61,600.0,38.61,38.62,38.6,38.61,600.0
2015-04-17 13:25:00,38.61,38.63,38.61,38.63,200.0,38.61,38.63,38.61,38.63,200.0
2015-04-17 13:30:00,38.58,38.59,38.56,38.58,500.0,38.58,38.59,38.56,38.58,500.0
2015-04-17 13:35:00,38.55,38.57,38.53,38.54,600.0,38.55,38.57,38.53,38.54,600.0
2015-04-17 13:40:00,38.55,38.56,38.55,38.55,100.0,38.55,38.56,38.55,38.55,100.0
2015-04-17 13:45:00,38.55,38.55,38.54,38.55,100.0,38.55,38.55,38.54,38.55,100.0
2015-04-17 13:50:00,38.53,38.56,38.47,38.53,600.0,38.53,38.56,38.47,38.53,600.0
2015-04-17 13:55:00,38.5,38.5,38.49,38.5,100.0,38.5,38.5,38.49,38.5,100.0
2015-04-17 14:00:00,38.52,38.66,38.51,38.63,6300.0,38.52,38.66,38.51,38.63,6300.0
2015-04-17 14:05:00,38.63,38.64,38.58,38.63,1400.0,38.63,38.64,38.58,38.63,1400.0
2015-04-17 14:10:00,38.65,38.7,38.65,38.7,800.0,38.65,38.7,38.65,38.7,800.0
2015-04-17 14:15:00,38.68,38.71,38.63,38.63,1600.0,38.68,38.71,38.63,38.63,1600.0
2015-04-17 14:20:00,38.69,38.69,38.6,38.69,700.0,38.69,38.69,38.6,38.69,700.0
2015-04-17 14:25:00,38.65,38.71,38.64,38.71,1200.0,38.65,38.71,38.64,38.71,1200.0
2015-04-17 14:30:00,38.74,38.81,38.74,38.81,1200.0,38.74,38.81,38.74,38.81,1200.0
2015-04-17 14:35:00,38.81,38.83,38.76,38.83,1300.0,38.81,38.83,38.76,38.83,1300.0
2015-04-17 14:40:00,38.84,38.85,38.78,38.78,700.0,38.84,38.85,38.78,38.78,700.0
2015-04-17 14:45:00,38.8,38.81,38.79,38.79,1100.0,38.8,38.81,38.79,38.79,1100.0
2015-04-17 14:50:00,38.79,38.83,38.79,38.81,1200.0,38.79,38.83,38.79,38.81,1200.0
2015-04-17 14:55:00,38.86,38.88,38.86,38.88,600.0,38.86,38.88,38.86,38.88,600.0
2015-04-17 15:00:00,38.9,38.9,38.89,38.9,1400.0,38.9,38.9,38.89,38.9,1400.0
2015-04-17 15:05:00,38.9,38.9,38.85,38.86,1500.0,38.9,38.9,38.85,38.86,1500.0
2015-04-17 15:10:00,38.82,38.86,38.81,38.86,2200.0,38.82,38.86,38.81,38.86,2200.0
2015-04-17 15:15:00,38.83,38.87,38.83,38.87,1300.0,38.83,38.87,38.83,38.87,1300.0
2015-04-17 15:20:00,38.86,38.98,38.86,38.98,500.0,38.86,38.98,38.86,38.98,500.0
2015-04-17 15:25:00,38.96,38.96,38.93,38.94,600.0,38.96,38.96,38.93,38.94,600.0
2015-04-17 15:30:00,38.95,38.96,38.93,38.96,800.0,38.95,38.96,38.93,38.96,800.0
2015-04-17 15:35:00,38.96,38.96,38.93,38.96,2500.0,38.96,38.96,38.93,38.96,2500.0
2015-04-17 15:40:00,38.97,39.06,38.97,39.01,2200.0,38.97,39.06,38.97,39.01,2200.0
2015-04-17 15:45:00,39.01,39.09,38.99,39.07,3000.0,39.01,39.09,38.99,39.07,3000.0
2015-04-17 15:50:00,39.05,39.12,39.04,39.12,7500.0,39.05,39.12,39.04,39.12,7500.0
2015-04-17 15:55:00,39.1,39.19,39.09,39.11,7900.0,39.1,39.19,39.09,39.11,7900.0
2015-04-20 09:30:00,39.03,39.03,38.81,38.91,7200.0,39.03,39.03,38.81,38.91,7200.0
2015-04-20 09:35:00,38.99,38.99,38.98,38.99,1000.0,38.99,38.99,38.98,38.99,1000.0
2015-04-20 09:40:00,39.0,39.12,38.93,39.12,1100.0,39.0,39.12,38.93,39.12,1100.0
2015-04-20 09:45:00,39.12,39.19,39.12,39.19,500.0,39.12,39.19,39.12,39.19,500.0
2015-04-20 09:50:00,39.04,39.19,39.04,39.13,800.0,39.04,39.19,39.04,39.13,800.0
2015-04-20 09:55:00,39.13,39.43,39.13,39.42,6000.0,39.13,39.43,39.13,39.42,6000.0
2015-04-20 10:00:00,39.47,39.7,39.47,39.63,4800.0,39.47,39.7,39.47,39.63,4800.0
2015-04-20 10:05:00,39.54,39.54,39.38,39.43,1900.0,39.54,39.54,39.38,39.43,1900.0
2015-04-20 10:10:00,39.25,39.26,39.25,39.26,300.0,39.25,39.26,39.25,39.26,300.0
2015-04-20 10:15:00,39.25,39.33,39.06,39.06,700.0,39.25,39.33,39.06,39.06,700.0
2015-04-20 10:20:00,39.0,39.15,39.0,39.15,800.0,39.0,39.15,39.0,39.15,800.0
2015-04-20 10:25:00,39.13,39.13,39.0,39.13,2300.0,39.13,39.13,39.0,39.13,2300.0
2015-04-20 10:30:00,39.18,39.23,39.18,39.23,600.0,39.18,39.23,39.18,39.23,600.0
2015-04-20 10:35:00,39.32,39.32,39.32,39.32,200.0,39.32,39.32,39.32,39.32,200.0
2015-04-20 10:40:00,39.21,39.31,39.21,39.31,200.0,39.21,39.31,39.21,39.31,200.0
2015-04-20 10:45:00,39.25,39.25,39.17,39.17,200.0,39.25,39.25,39.17,39.17,200.0
2015-04-20 10:50:00,39.25,39.25,39.04,39.04,1400.0,39.25,39.25,39.04,39.04,1400.0
2015-04-20 10:55:00,39.12,39.36,39.12,39.29,1500.0,39.12,39.36,39.12,39.29,1500.0
2015-04-20 11:00:00,39.34,39.34,39.34,39.34,100.0,39.34,39.34,39.34,39.34,100.0
2015-04-20 11:05:00,39.35,39.39,39.35,39.39,600.0,39.35,39.39,39.35,39.39,600.0
2015-04-20 11:10:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2015-04-20 11:15:00,39.34,39.39,39.33,39.39,300.0,39.34,39.39,39.33,39.39,300.0
2015-04-20 11:20:00,39.26,39.26,39.23,39.23,800.0,39.26,39.26,39.23,39.23,800.0
2015-04-20 11:25:00,39.22,39.33,39.21,39.33,1000.0,39.22,39.33,39.21,39.33,1000.0
2015-04-20 11:30:00,39.15,39.3,39.14,39.3,1400.0,39.15,39.3,39.14,39.3,1400.0
2015-04-20 11:35:00,39.25,39.33,39.21,39.33,1200.0,39.25,39.33,39.21,39.33,1200.0
2015-04-20 11:40:00,39.21,39.24,39.16,39.16,1100.0,39.21,39.24,39.16,39.16,1100.0
2015-04-20 11:45:00,39.09,39.12,39.06,39.1,1400.0,39.09,39.12,39.06,39.1,1400.0
2015-04-20 11:50:00,39.09,39.14,39.08,39.14,1500.0,39.09,39.14,39.08,39.14,1500.0
2015-04-20 11:55:00,39.21,39.22,39.16,39.16,400.0,39.21,39.22,39.16,39.16,400.0
2015-04-20 12:00:00,39.16,39.23,39.15,39.23,1100.0,39.16,39.23,39.15,39.23,1100.0
2015-04-20 12:05:00,39.18,39.35,39.15,39.34,2500.0,39.18,39.35,39.15,39.34,2500.0
2015-04-20 12:10:00,39.3,39.45,39.3,39.45,2700.0,39.3,39.45,39.3,39.45,2700.0
2015-04-20 12:15:00,39.48,39.48,39.43,39.45,500.0,39.48,39.48,39.43,39.45,500.0
2015-04-20 12:20:00,39.46,39.46,39.45,39.46,800.0,39.46,39.46,39.45,39.46,800.0
2015-04-20 12:25:00,39.46,39.47,39.46,39.47,200.0,39.46,39.47,39.46,39.47,200.0
2015-04-20 12:30:00,39.47,39.47,39.47,39.47,0.0,39.47,39.47,39.47,39.47,0.0
2015-04-20 12:35:00,39.43,39.47,39.39,39.47,1600.0,39.43,39.47,39.39,39.47,1600.0
2015-04-20 12:40:00,39.38,39.4,39.32,39.4,1400.0,39.38,39.4,39.32,39.4,1400.0
2015-04-20 12:45:00,39.44,39.44,39.36,39.37,500.0,39.44,39.44,39.36,39.37,500.0
2015-04-20 12:50:00,39.37,39.38,39.36,39.37,400.0,39.37,39.38,39.36,39.37,400.0
2015-04-20 12:55:00,39.35,39.35,39.33,39.35,1000.0,39.35,39.35,39.33,39.35,1000.0
2015-04-20 13:00:00,39.35,39.39,39.35,39.39,1100.0,39.35,39.39,39.35,39.39,1100.0
2015-04-20 13:05:00,39.44,39.44,39.42,39.43,300.0,39.44,39.44,39.42,39.43,300.0
2015-04-20 13:10:00,39.42,39.43,39.42,39.43,1100.0,39.42,39.43,39.42,39.43,1100.0
2015-04-20 13:15:00,39.43,39.43,39.43,39.43,0.0,39.43,39.43,39.43,39.43,0.0
2015-04-20 13:20:00,39.42,39.43,39.4,39.4,800.0,39.42,39.43,39.4,39.4,800.0
2015-04-20 13:25:00,39.42,39.44,39.42,39.44,1000.0,39.42,39.44,39.42,39.44,1000.0
2015-04-20 13:30:00,39.47,39.53,39.47,39.53,1200.0,39.47,39.53,39.47,39.53,1200.0
2015-04-20 13:35:00,39.5,39.55,39.49,39.55,2000.0,39.5,39.55,39.49,39.55,2000.0
2015-04-20 13:40:00,39.52,39.53,39.51,39.51,800.0,39.52,39.53,39.51,39.51,800.0
2015-04-20 13:45:00,39.53,39.53,39.53,39.53,100.0,39.53,39.53,39.53,39.53,100.0
2015-04-20 13:50:00,39.53,39.53,39.53,39.53,600.0,39.53,39.53,39.53,39.53,600.0
2015-04-20 13:55:00,39.52,39.52,39.52,39.52,400.0,39.52,39.52,39.52,39.52,400.0
2015-04-20 14:00:00,39.51,39.53,39.51,39.53,700.0,39.51,39.53,39.51,39.53,700.0
2015-04-20 14:05:00,39.51,39.51,39.49,39.49,800.0,39.51,39.51,39.49,39.49,800.0
2015-04-20 14:10:00,39.49,39.49,39.43,39.47,2400.0,39.49,39.49,39.43,39.47,2400.0
2015-04-20 14:15:00,39.45,39.49,39.45,39.49,200.0,39.45,39.49,39.45,39.49,200.0
2015-04-20 14:20:00,39.53,39.53,39.5,39.52,500.0,39.53,39.53,39.5,39.52,500.0
2015-04-20 14:25:00,39.51,39.51,39.51,39.51,400.0,39.51,39.51,39.51,39.51,400.0
2015-04-20 14:30:00,39.5,39.5,39.45,39.45,1200.0,39.5,39.5,39.45,39.45,1200.0
2015-04-20 14:35:00,39.47,39.52,39.47,39.52,600.0,39.47,39.52,39.47,39.52,600.0
2015-04-20 14:40:00,39.47,39.47,39.47,39.47,500.0,39.47,39.47,39.47,39.47,500.0
2015-04-20 14:45:00,39.49,39.55,39.48,39.55,1100.0,39.49,39.55,39.48,39.55,1100.0
2015-04-20 14:50:00,39.53,39.53,39.52,39.52,700.0,39.53,39.53,39.52,39.52,700.0
2015-04-20 14:55:00,39.53,39.55,39.53,39.54,1200.0,39.53,39.55,39.53,39.54,1200.0
2015-04-20 15:00:00,39.55,39.55,39.54,39.55,600.0,39.55,39.55,39.54,39.55,600.0
2015-04-20 15:05:00,39.54,39.55,39.54,39.55,600.0,39.54,39.55,39.54,39.55,600.0
2015-04-20 15:10:00,39.57,39.6,39.57,39.6,2300.0,39.57,39.6,39.57,39.6,2300.0
2015-04-20 15:15:00,39.59,39.61,39.58,39.61,2300.0,39.59,39.61,39.58,39.61,2300.0
2015-04-20 15:20:00,39.58,39.58,39.53,39.53,1200.0,39.58,39.58,39.53,39.53,1200.0
2015-04-20 15:25:00,39.53,39.55,39.52,39.55,900.0,39.53,39.55,39.52,39.55,900.0
2015-04-20 15:30:00,39.55,39.57,39.55,39.57,2000.0,39.55,39.57,39.55,39.57,2000.0
2015-04-20 15:35:00,39.55,39.56,39.54,39.56,900.0,39.55,39.56,39.54,39.56,900.0
2015-04-20 15:40:00,39.56,39.56,39.56,39.56,1300.0,39.56,39.56,39.56,39.56,1300.0
2015-04-20 15:45:00,39.57,39.64,39.55,39.63,3500.0,39.57,39.64,39.55,39.63,3500.0
2015-04-20 15:50:00,39.66,39.71,39.66,39.68,6300.0,39.66,39.71,39.66,39.68,6300.0
2015-04-20 15:55:00,39.68,39.68,39.59,39.6,3500.0,39.68,39.68,39.59,39.6,3500.0
2015-04-21 09:30:00,40.0,41.82,39.83,41.67,53400.0,40.0,41.82,39.83,41.67,53400.0
2015-04-21 09:35:00,41.62,41.62,40.87,40.89,7500.0,41.62,41.62,40.87,40.89,7500.0
2015-04-21 09:40:00,41.0,41.49,40.86,40.99,14800.0,41.0,41.49,40.86,40.99,14800.0
2015-04-21 09:45:00,41.01,41.08,40.88,40.97,12300.0,41.01,41.08,40.88,40.97,12300.0
2015-04-21 09:50:00,40.97,41.01,40.79,40.84,8100.0,40.97,41.01,40.79,40.84,8100.0
2015-04-21 09:55:00,40.79,40.87,40.71,40.81,10900.0,40.79,40.87,40.71,40.81,10900.0
2015-04-21 10:00:00,40.77,40.92,40.77,40.88,4600.0,40.77,40.92,40.77,40.88,4600.0
2015-04-21 10:05:00,40.89,40.96,40.87,40.87,8600.0,40.89,40.96,40.87,40.87,8600.0
2015-04-21 10:10:00,40.88,40.97,40.84,40.84,3800.0,40.88,40.97,40.84,40.84,3800.0
2015-04-21 10:15:00,40.77,40.82,40.74,40.81,1300.0,40.77,40.82,40.74,40.81,1300.0
2015-04-21 10:20:00,40.79,40.87,40.78,40.87,7800.0,40.79,40.87,40.78,40.87,7800.0
2015-04-21 10:25:00,40.88,40.92,40.84,40.85,2500.0,40.88,40.92,40.84,40.85,2500.0
2015-04-21 10:30:00,40.84,40.85,40.78,40.83,7200.0,40.84,40.85,40.78,40.83,7200.0
2015-04-21 10:35:00,40.81,40.91,40.81,40.91,4500.0,40.81,40.91,40.81,40.91,4500.0
2015-04-21 10:40:00,40.89,40.95,40.89,40.95,1900.0,40.89,40.95,40.89,40.95,1900.0
2015-04-21 10:45:00,40.95,40.95,40.93,40.95,900.0,40.95,40.95,40.93,40.95,900.0
2015-04-21 10:50:00,40.94,41.1,40.94,41.1,9000.0,40.94,41.1,40.94,41.1,9000.0
2015-04-21 10:55:00,41.1,41.18,41.1,41.18,4600.0,41.1,41.18,41.1,41.18,4600.0
2015-04-21 11:00:00,41.18,41.27,41.14,41.27,10200.0,41.18,41.27,41.14,41.27,10200.0
2015-04-21 11:05:00,41.26,41.36,41.0,41.08,14200.0,41.26,41.36,41.0,41.08,14200.0
2015-04-21 11:10:00,41.05,41.15,40.97,40.97,6000.0,41.05,41.15,40.97,40.97,6000.0
2015-04-21 11:15:00,40.95,40.97,40.9,40.93,700.0,40.95,40.97,40.9,40.93,700.0
2015-04-21 11:20:00,40.96,41.01,40.95,40.97,3300.0,40.96,41.01,40.95,40.97,3300.0
2015-04-21 11:25:00,40.97,41.1,40.95,41.07,4900.0,40.97,41.1,40.95,41.07,4900.0
2015-04-21 11:30:00,41.02,41.02,40.98,41.0,6900.0,41.02,41.02,40.98,41.0,6900.0
2015-04-21 11:35:00,40.99,41.03,40.97,40.97,2200.0,40.99,41.03,40.97,40.97,2200.0
2015-04-21 11:40:00,40.98,41.01,40.98,40.99,1600.0,40.98,41.01,40.98,40.99,1600.0
2015-04-21 11:45:00,40.99,41.0,40.98,41.0,2400.0,40.99,41.0,40.98,41.0,2400.0
2015-04-21 11:50:00,41.02,41.04,41.0,41.03,2300.0,41.02,41.04,41.0,41.03,2300.0
2015-04-21 11:55:00,41.03,41.09,41.03,41.08,2000.0,41.03,41.09,41.03,41.08,2000.0
2015-04-21 12:00:00,41.09,41.16,41.08,41.11,6800.0,41.09,41.16,41.08,41.11,6800.0
2015-04-21 12:05:00,41.11,41.19,41.11,41.15,3000.0,41.11,41.19,41.11,41.15,3000.0
2015-04-21 12:10:00,41.15,41.25,41.12,41.22,7700.0,41.15,41.25,41.12,41.22,7700.0
2015-04-21 12:15:00,41.25,41.25,41.12,41.12,3100.0,41.25,41.25,41.12,41.12,3100.0
2015-04-21 12:20:00,41.01,41.07,40.95,41.07,3300.0,41.01,41.07,40.95,41.07,3300.0
2015-04-21 12:25:00,41.08,41.09,41.06,41.06,1000.0,41.08,41.09,41.06,41.06,1000.0
2015-04-21 12:30:00,41.03,41.03,40.88,40.98,2900.0,41.03,41.03,40.88,40.98,2900.0
2015-04-21 12:35:00,40.98,41.01,40.98,40.98,1200.0,40.98,41.01,40.98,40.98,1200.0
2015-04-21 12:40:00,41.0,41.0,40.91,40.91,1000.0,41.0,41.0,40.91,40.91,1000.0
2015-04-21 12:45:00,40.89,40.89,40.89,40.89,100.0,40.89,40.89,40.89,40.89,100.0
2015-04-21 12:50:00,40.83,40.83,40.71,40.71,2200.0,40.83,40.83,40.71,40.71,2200.0
2015-04-21 12:55:00,40.7,40.7,40.7,40.7,200.0,40.7,40.7,40.7,40.7,200.0
2015-04-21 13:00:00,40.69,40.69,40.67,40.67,300.0,40.69,40.69,40.67,40.67,300.0
2015-04-21 13:05:00,40.66,40.66,40.65,40.66,400.0,40.66,40.66,40.65,40.66,400.0
2015-04-21 13:10:00,40.65,40.73,40.65,40.73,1200.0,40.65,40.73,40.65,40.73,1200.0
2015-04-21 13:15:00,40.66,40.71,40.65,40.71,1100.0,40.66,40.71,40.65,40.71,1100.0
2015-04-21 13:20:00,40.72,40.79,40.7,40.79,1200.0,40.72,40.79,40.7,40.79,1200.0
2015-04-21 13:25:00,40.77,40.77,40.77,40.77,300.0,40.77,40.77,40.77,40.77,300.0
2015-04-21 13:30:00,40.79,40.79,40.67,40.69,800.0,40.79,40.79,40.67,40.69,800.0
2015-04-21 13:35:00,40.66,40.66,40.66,40.66,100.0,40.66,40.66,40.66,40.66,100.0
2015-04-21 13:40:00,40.66,40.74,40.65,40.74,1000.0,40.66,40.74,40.65,40.74,1000.0
2015-04-21 13:45:00,40.66,40.66,40.66,40.66,100.0,40.66,40.66,40.66,40.66,100.0
2015-04-21 13:50:00,40.68,40.76,40.68,40.68,1100.0,40.68,40.76,40.68,40.68,1100.0
2015-04-21 13:55:00,40.69,40.73,40.69,40.73,200.0,40.69,40.73,40.69,40.73,200.0
2015-04-21 14:00:00,40.69,40.69,40.66,40.68,1000.0,40.69,40.69,40.66,40.68,1000.0
2015-04-21 14:05:00,40.68,40.68,40.61,40.61,2200.0,40.68,40.68,40.61,40.61,2200.0
2015-04-21 14:10:00,40.65,40.65,40.56,40.61,2300.0,40.65,40.65,40.56,40.61,2300.0
2015-04-21 14:15:00,40.69,40.7,40.64,40.7,300.0,40.69,40.7,40.64,40.7,300.0
2015-04-21 14:20:00,40.65,40.7,40.6,40.6,1400.0,40.65,40.7,40.6,40.6,1400.0
2015-04-21 14:25:00,40.7,40.77,40.64,40.64,900.0,40.7,40.77,40.64,40.64,900.0
2015-04-21 14:30:00,40.68,40.79,40.67,40.68,400.0,40.68,40.79,40.67,40.68,400.0
2015-04-21 14:35:00,40.74,40.74,40.6,40.6,800.0,40.74,40.74,40.6,40.6,800.0
2015-04-21 14:40:00,40.6,40.61,40.6,40.6,1400.0,40.6,40.61,40.6,40.6,1400.0
2015-04-21 14:45:00,40.6,40.62,40.56,40.62,1700.0,40.6,40.62,40.56,40.62,1700.0
2015-04-21 14:50:00,40.62,40.63,40.6,40.62,400.0,40.62,40.63,40.6,40.62,400.0
2015-04-21 14:55:00,40.61,40.65,40.61,40.65,300.0,40.61,40.65,40.61,40.65,300.0
2015-04-21 15:00:00,40.61,40.61,40.61,40.61,600.0,40.61,40.61,40.61,40.61,600.0
2015-04-21 15:05:00,40.57,40.59,40.55,40.59,1300.0,40.57,40.59,40.55,40.59,1300.0
2015-04-21 15:10:00,40.58,40.6,40.55,40.6,1000.0,40.58,40.6,40.55,40.6,1000.0
2015-04-21 15:15:00,40.58,40.61,40.57,40.58,500.0,40.58,40.61,40.57,40.58,500.0
2015-04-21 15:20:00,40.58,40.58,40.39,40.4,5800.0,40.58,40.58,40.39,40.4,5800.0
2015-04-21 15:25:00,40.43,40.43,40.39,40.41,1400.0,40.43,40.43,40.39,40.41,1400.0
2015-04-21 15:30:00,40.41,40.41,40.38,40.39,900.0,40.41,40.41,40.38,40.39,900.0
2015-04-21 15:35:00,40.41,40.44,40.38,40.4,2900.0,40.41,40.44,40.38,40.4,2900.0
2015-04-21 15:40:00,40.44,40.44,40.38,40.38,4700.0,40.44,40.44,40.38,40.38,4700.0
2015-04-21 15:45:00,40.39,40.39,40.28,40.29,3800.0,40.39,40.39,40.28,40.29,3800.0
2015-04-21 15:50:00,40.3,40.31,40.3,40.3,2100.0,40.3,40.31,40.3,40.3,2100.0
2015-04-21 15:55:00,40.31,40.32,40.19,40.24,14400.0,40.31,40.32,40.19,40.24,14400.0
2015-04-22 09:30:00,40.19,40.34,40.13,40.13,1400.0,40.19,40.34,40.13,40.13,1400.0
2015-04-22 09:35:00,40.09,40.16,40.02,40.1,1400.0,40.09,40.16,40.02,40.1,1400.0
2015-04-22 09:40:00,40.01,40.01,39.99,40.0,700.0,40.01,40.01,39.99,40.0,700.0
2015-04-22 09:45:00,39.91,39.97,39.81,39.89,2800.0,39.91,39.97,39.81,39.89,2800.0
2015-04-22 09:50:00,39.79,39.79,39.6,39.66,1000.0,39.79,39.79,39.6,39.66,1000.0
2015-04-22 09:55:00,39.68,39.87,39.67,39.87,1100.0,39.68,39.87,39.67,39.87,1100.0
2015-04-22 10:00:00,39.73,39.73,39.72,39.73,100.0,39.73,39.73,39.72,39.73,100.0
2015-04-22 10:05:00,39.58,39.58,39.35,39.35,800.0,39.58,39.58,39.35,39.35,800.0
2015-04-22 10:10:00,39.43,39.48,39.4,39.48,2400.0,39.43,39.48,39.4,39.48,2400.0
2015-04-22 10:15:00,39.38,39.38,39.28,39.28,1700.0,39.38,39.38,39.28,39.28,1700.0
2015-04-22 10:20:00,39.28,39.28,39.27,39.27,200.0,39.28,39.28,39.27,39.27,200.0
2015-04-22 10:25:00,39.27,39.27,39.23,39.23,400.0,39.27,39.27,39.23,39.23,400.0
2015-04-22 10:30:00,39.23,39.25,39.18,39.2,800.0,39.23,39.25,39.18,39.2,800.0
2015-04-22 10:35:00,39.22,39.33,39.22,39.28,2800.0,39.22,39.33,39.22,39.28,2800.0
2015-04-22 10:40:00,39.21,39.4,39.21,39.4,1200.0,39.21,39.4,39.21,39.4,1200.0
2015-04-22 10:45:00,39.33,39.47,39.29,39.47,600.0,39.33,39.47,39.29,39.47,600.0
2015-04-22 10:50:00,39.43,39.43,39.41,39.41,400.0,39.43,39.43,39.41,39.41,400.0
2015-04-22 10:55:00,39.36,39.38,39.32,39.37,1500.0,39.36,39.38,39.32,39.37,1500.0
2015-04-22 11:00:00,39.38,39.49,39.38,39.49,1500.0,39.38,39.49,39.38,39.49,1500.0
2015-04-22 11:05:00,39.49,39.72,39.49,39.72,600.0,39.49,39.72,39.49,39.72,600.0
2015-04-22 11:10:00,39.67,39.67,39.57,39.57,700.0,39.67,39.67,39.57,39.57,700.0
2015-04-22 11:15:00,39.5,39.5,39.47,39.47,600.0,39.5,39.5,39.47,39.47,600.0
2015-04-22 11:20:00,39.48,39.57,39.48,39.49,700.0,39.48,39.57,39.48,39.49,700.0
2015-04-22 11:25:00,39.52,39.53,39.46,39.46,1300.0,39.52,39.53,39.46,39.46,1300.0
2015-04-22 11:30:00,39.49,39.49,39.46,39.46,200.0,39.49,39.49,39.46,39.46,200.0
2015-04-22 11:35:00,39.46,39.46,39.4,39.4,1100.0,39.46,39.46,39.4,39.4,1100.0
2015-04-22 11:40:00,39.42,39.45,39.41,39.45,1100.0,39.42,39.45,39.41,39.45,1100.0
2015-04-22 11:45:00,39.43,39.43,39.4,39.4,300.0,39.43,39.43,39.4,39.4,300.0
2015-04-22 11:50:00,39.42,39.44,39.4,39.44,1200.0,39.42,39.44,39.4,39.44,1200.0
2015-04-22 11:55:00,39.44,39.44,39.4,39.43,800.0,39.44,39.44,39.4,39.43,800.0
2015-04-22 12:00:00,39.46,39.46,39.42,39.42,500.0,39.46,39.46,39.42,39.42,500.0
2015-04-22 12:05:00,39.41,39.41,39.33,39.34,1200.0,39.41,39.41,39.33,39.34,1200.0
2015-04-22 12:10:00,39.33,39.33,39.28,39.28,700.0,39.33,39.33,39.28,39.28,700.0
2015-04-22 12:15:00,39.24,39.24,39.2,39.2,1900.0,39.24,39.24,39.2,39.2,1900.0
2015-04-22 12:20:00,39.23,39.25,39.2,39.2,800.0,39.23,39.25,39.2,39.2,800.0
2015-04-22 12:25:00,39.22,39.22,39.2,39.21,1400.0,39.22,39.22,39.2,39.21,1400.0
2015-04-22 12:30:00,39.2,39.2,39.2,39.2,200.0,39.2,39.2,39.2,39.2,200.0
2015-04-22 12:35:00,39.2,39.22,39.19,39.22,1000.0,39.2,39.22,39.19,39.22,1000.0
2015-04-22 12:40:00,39.19,39.19,39.19,39.19,200.0,39.19,39.19,39.19,39.19,200.0
2015-04-22 12:45:00,39.19,39.2,39.19,39.2,500.0,39.19,39.2,39.19,39.2,500.0
2015-04-22 12:50:00,39.18,39.18,39.13,39.13,2400.0,39.18,39.18,39.13,39.13,2400.0
2015-04-22 12:55:00,39.12,39.12,39.07,39.1,1600.0,39.12,39.12,39.07,39.1,1600.0
2015-04-22 13:00:00,39.1,39.13,39.07,39.09,1900.0,39.1,39.13,39.07,39.09,1900.0
2015-04-22 13:05:00,39.07,39.07,39.02,39.02,900.0,39.07,39.07,39.02,39.02,900.0
2015-04-22 13:10:00,39.02,39.03,39.0,39.0,2100.0,39.02,39.03,39.0,39.0,2100.0
2015-04-22 13:15:00,38.99,39.0,38.99,38.99,200.0,38.99,39.0,38.99,38.99,200.0
2015-04-22 13:20:00,38.99,38.99,38.94,38.94,2200.0,38.99,38.99,38.94,38.94,2200.0
2015-04-22 13:25:00,38.91,39.0,38.91,38.98,1600.0,38.91,39.0,38.91,38.98,1600.0
2015-04-22 13:30:00,38.92,39.0,38.92,38.98,2500.0,38.92,39.0,38.92,38.98,2500.0
2015-04-22 13:35:00,38.98,39.03,38.95,39.03,3600.0,38.98,39.03,38.95,39.03,3600.0
2015-04-22 13:40:00,39.03,39.03,39.03,39.03,100.0,39.03,39.03,39.03,39.03,100.0
2015-04-22 13:45:00,39.04,39.04,39.01,39.01,200.0,39.04,39.04,39.01,39.01,200.0
2015-04-22 13:50:00,39.02,39.02,38.91,38.91,3600.0,39.02,39.02,38.91,38.91,3600.0
2015-04-22 13:55:00,38.84,38.97,38.82,38.97,1000.0,38.84,38.97,38.82,38.97,1000.0
2015-04-22 14:00:00,39.0,39.15,38.98,39.14,4500.0,39.0,39.15,38.98,39.14,4500.0
2015-04-22 14:05:00,39.1,39.15,39.08,39.15,600.0,39.1,39.15,39.08,39.15,600.0
2015-04-22 14:10:00,39.12,39.2,39.07,39.2,1100.0,39.12,39.2,39.07,39.2,1100.0
2015-04-22 14:15:00,39.12,39.16,39.12,39.12,1000.0,39.12,39.16,39.12,39.12,1000.0
2015-04-22 14:20:00,39.13,39.2,39.13,39.2,1800.0,39.13,39.2,39.13,39.2,1800.0
2015-04-22 14:25:00,39.23,39.23,39.19,39.21,1200.0,39.23,39.23,39.19,39.21,1200.0
2015-04-22 14:30:00,39.25,39.25,39.25,39.25,400.0,39.25,39.25,39.25,39.25,400.0
2015-04-22 14:35:00,39.25,39.27,39.23,39.23,700.0,39.25,39.27,39.23,39.23,700.0
2015-04-22 14:40:00,39.25,39.25,39.24,39.24,700.0,39.25,39.25,39.24,39.24,700.0
2015-04-22 14:45:00,39.3,39.3,39.25,39.26,500.0,39.3,39.3,39.25,39.26,500.0
2015-04-22 14:50:00,39.26,39.3,39.24,39.3,1000.0,39.26,39.3,39.24,39.3,1000.0
2015-04-22 14:55:00,39.3,39.3,39.22,39.22,1000.0,39.3,39.3,39.22,39.22,1000.0
2015-04-22 15:00:00,39.18,39.19,39.18,39.19,300.0,39.18,39.19,39.18,39.19,300.0
2015-04-22 15:05:00,39.15,39.19,39.15,39.19,200.0,39.15,39.19,39.15,39.19,200.0
2015-04-22 15:10:00,39.18,39.18,39.15,39.15,300.0,39.18,39.18,39.15,39.15,300.0
2015-04-22 15:15:00,39.18,39.18,39.16,39.16,400.0,39.18,39.18,39.16,39.16,400.0
2015-04-22 15:20:00,39.17,39.17,39.15,39.15,2900.0,39.17,39.17,39.15,39.15,2900.0
2015-04-22 15:25:00,39.15,39.15,39.15,39.15,200.0,39.15,39.15,39.15,39.15,200.0
2015-04-22 15:30:00,39.17,39.17,39.11,39.12,1400.0,39.17,39.17,39.11,39.12,1400.0
2015-04-22 15:35:00,39.11,39.14,39.11,39.14,400.0,39.11,39.14,39.11,39.14,400.0
2015-04-22 15:40:00,39.13,39.2,39.13,39.19,1000.0,39.13,39.2,39.13,39.19,1000.0
2015-04-22 15:45:00,39.18,39.2,39.18,39.2,1800.0,39.18,39.2,39.18,39.2,1800.0
2015-04-22 15:50:00,39.19,39.19,39.18,39.19,700.0,39.19,39.19,39.18,39.19,700.0
2015-04-22 15:55:00,39.2,39.2,39.16,39.18,2700.0,39.2,39.2,39.16,39.18,2700.0
2015-04-23 09:30:00,39.15,39.15,39.0,39.02,2700.0,39.15,39.15,39.0,39.02,2700.0
2015-04-23 09:35:00,39.13,39.13,39.0,39.0,1100.0,39.13,39.13,39.0,39.0,1100.0
2015-04-23 09:40:00,39.0,39.0,38.82,38.82,900.0,39.0,39.0,38.82,38.82,900.0
2015-04-23 09:45:00,38.82,38.89,38.82,38.88,1400.0,38.82,38.89,38.82,38.88,1400.0
2015-04-23 09:50:00,38.83,38.83,38.73,38.75,900.0,38.83,38.83,38.73,38.75,900.0
2015-04-23 09:55:00,38.68,38.68,38.67,38.68,100.0,38.68,38.68,38.67,38.68,100.0
2015-04-23 10:00:00,38.71,38.75,38.67,38.75,500.0,38.71,38.75,38.67,38.75,500.0
2015-04-23 10:05:00,38.66,38.8,38.66,38.66,500.0,38.66,38.8,38.66,38.66,500.0
2015-04-23 10:10:00,38.74,38.8,38.66,38.8,1200.0,38.74,38.8,38.66,38.8,1200.0
2015-04-23 10:15:00,38.77,38.9,38.76,38.85,1100.0,38.77,38.9,38.76,38.85,1100.0
2015-04-23 10:20:00,38.88,39.1,38.88,39.07,3500.0,38.88,39.1,38.88,39.07,3500.0
2015-04-23 10:25:00,39.03,39.12,39.01,39.08,1200.0,39.03,39.12,39.01,39.08,1200.0
2015-04-23 10:30:00,39.05,39.05,39.0,39.0,500.0,39.05,39.05,39.0,39.0,500.0
2015-04-23 10:35:00,39.02,39.12,39.02,39.12,300.0,39.02,39.12,39.02,39.12,300.0
2015-04-23 10:40:00,39.11,39.25,39.11,39.25,2300.0,39.11,39.25,39.11,39.25,2300.0
2015-04-23 10:45:00,39.23,39.34,39.22,39.32,1500.0,39.23,39.34,39.22,39.32,1500.0
2015-04-23 10:50:00,39.27,39.3,39.27,39.3,300.0,39.27,39.3,39.27,39.3,300.0
2015-04-23 10:55:00,39.31,39.34,39.25,39.25,14600.0,39.31,39.34,39.25,39.25,14600.0
2015-04-23 11:00:00,39.28,39.28,39.0,39.0,1600.0,39.28,39.28,39.0,39.0,1600.0
2015-04-23 11:05:00,39.02,39.12,38.97,39.12,1300.0,39.02,39.12,38.97,39.12,1300.0
2015-04-23 11:10:00,39.1,39.11,39.06,39.07,700.0,39.1,39.11,39.06,39.07,700.0
2015-04-23 11:15:00,39.16,39.17,39.08,39.11,1000.0,39.16,39.17,39.08,39.11,1000.0
2015-04-23 11:20:00,39.04,39.1,38.86,38.86,1300.0,39.04,39.1,38.86,38.86,1300.0
2015-04-23 11:25:00,38.86,38.9,38.84,38.84,700.0,38.86,38.9,38.84,38.84,700.0
2015-04-23 11:30:00,38.86,38.93,38.78,38.93,400.0,38.86,38.93,38.78,38.93,400.0
2015-04-23 11:35:00,39.0,39.1,38.94,39.1,700.0,39.0,39.1,38.94,39.1,700.0
2015-04-23 11:40:00,39.05,39.05,39.0,39.01,300.0,39.05,39.05,39.0,39.01,300.0
2015-04-23 11:45:00,39.03,39.03,38.99,39.0,700.0,39.03,39.03,38.99,39.0,700.0
2015-04-23 11:50:00,39.0,39.28,39.0,39.28,600.0,39.0,39.28,39.0,39.28,600.0
2015-04-23 11:55:00,39.39,39.39,39.27,39.34,700.0,39.39,39.39,39.27,39.34,700.0
2015-04-23 12:00:00,39.28,39.34,39.25,39.26,1500.0,39.28,39.34,39.25,39.26,1500.0
2015-04-23 12:05:00,39.26,39.28,39.18,39.2,1600.0,39.26,39.28,39.18,39.2,1600.0
2015-04-23 12:10:00,39.13,39.17,39.05,39.14,1400.0,39.13,39.17,39.05,39.14,1400.0
2015-04-23 12:15:00,39.14,39.19,39.13,39.19,800.0,39.14,39.19,39.13,39.19,800.0
2015-04-23 12:20:00,39.17,39.28,39.17,39.24,1600.0,39.17,39.28,39.17,39.24,1600.0
2015-04-23 12:25:00,39.22,39.26,39.2,39.26,800.0,39.22,39.26,39.2,39.26,800.0
2015-04-23 12:30:00,39.26,39.26,39.2,39.2,300.0,39.26,39.26,39.2,39.2,300.0
2015-04-23 12:35:00,39.24,39.38,39.24,39.38,800.0,39.24,39.38,39.24,39.38,800.0
2015-04-23 12:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2015-04-23 12:45:00,39.57,39.57,39.56,39.56,200.0,39.57,39.57,39.56,39.56,200.0
2015-04-23 12:50:00,39.56,39.56,39.42,39.54,1000.0,39.56,39.56,39.42,39.54,1000.0
2015-04-23 12:55:00,39.42,39.42,39.33,39.33,600.0,39.42,39.42,39.33,39.33,600.0
2015-04-23 13:00:00,39.34,39.45,39.34,39.44,800.0,39.34,39.45,39.34,39.44,800.0
2015-04-23 13:05:00,39.4,39.43,39.4,39.43,300.0,39.4,39.43,39.4,39.43,300.0
2015-04-23 13:10:00,39.42,39.47,39.3,39.4,2000.0,39.42,39.47,39.3,39.4,2000.0
2015-04-23 13:15:00,39.36,39.46,39.35,39.46,1200.0,39.36,39.46,39.35,39.46,1200.0
2015-04-23 13:20:00,39.45,39.52,39.45,39.52,600.0,39.45,39.52,39.45,39.52,600.0
2015-04-23 13:25:00,39.65,39.79,39.65,39.72,1000.0,39.65,39.79,39.65,39.72,1000.0
2015-04-23 13:30:00,39.68,39.74,39.62,39.74,1400.0,39.68,39.74,39.62,39.74,1400.0
2015-04-23 13:35:00,39.67,39.76,39.66,39.72,1300.0,39.67,39.76,39.66,39.72,1300.0
2015-04-23 13:40:00,39.72,39.76,39.67,39.71,1000.0,39.72,39.76,39.67,39.71,1000.0
2015-04-23 13:45:00,39.63,39.72,39.63,39.71,1600.0,39.63,39.72,39.63,39.71,1600.0
2015-04-23 13:50:00,39.67,39.67,39.57,39.66,700.0,39.67,39.67,39.57,39.66,700.0
2015-04-23 13:55:00,39.66,39.71,39.66,39.71,600.0,39.66,39.71,39.66,39.71,600.0
2015-04-23 14:00:00,39.72,39.79,39.69,39.72,1000.0,39.72,39.79,39.69,39.72,1000.0
2015-04-23 14:05:00,39.75,39.78,39.73,39.78,300.0,39.75,39.78,39.73,39.78,300.0
2015-04-23 14:10:00,39.79,39.79,39.71,39.74,600.0,39.79,39.79,39.71,39.74,600.0
2015-04-23 14:15:00,39.71,39.76,39.71,39.76,300.0,39.71,39.76,39.71,39.76,300.0
2015-04-23 14:20:00,39.77,39.81,39.77,39.79,800.0,39.77,39.81,39.77,39.79,800.0
2015-04-23 14:25:00,39.75,39.86,39.74,39.84,400.0,39.75,39.86,39.74,39.84,400.0
2015-04-23 14:30:00,39.85,39.89,39.8,39.89,1300.0,39.85,39.89,39.8,39.89,1300.0
2015-04-23 14:35:00,39.82,39.87,39.75,39.84,1800.0,39.82,39.87,39.75,39.84,1800.0
2015-04-23 14:40:00,39.77,39.89,39.77,39.89,300.0,39.77,39.89,39.77,39.89,300.0
2015-04-23 14:45:00,39.84,39.85,39.73,39.76,1200.0,39.84,39.85,39.73,39.76,1200.0
2015-04-23 14:50:00,39.72,39.72,39.47,39.49,9400.0,39.72,39.72,39.47,39.49,9400.0
2015-04-23 14:55:00,39.5,39.52,39.46,39.49,1900.0,39.5,39.52,39.46,39.49,1900.0
2015-04-23 15:00:00,39.5,39.59,39.49,39.54,600.0,39.5,39.59,39.49,39.54,600.0
2015-04-23 15:05:00,39.58,39.6,39.58,39.59,500.0,39.58,39.6,39.58,39.59,500.0
2015-04-23 15:10:00,39.62,39.65,39.58,39.59,2900.0,39.62,39.65,39.58,39.59,2900.0
2015-04-23 15:15:00,39.58,39.61,39.55,39.6,3700.0,39.58,39.61,39.55,39.6,3700.0
2015-04-23 15:20:00,39.55,39.57,39.45,39.45,3200.0,39.55,39.57,39.45,39.45,3200.0
2015-04-23 15:25:00,39.49,39.51,39.45,39.45,4200.0,39.49,39.51,39.45,39.45,4200.0
2015-04-23 15:30:00,39.51,39.52,39.45,39.46,2900.0,39.51,39.52,39.45,39.46,2900.0
2015-04-23 15:35:00,39.45,39.49,39.41,39.41,4100.0,39.45,39.49,39.41,39.41,4100.0
2015-04-23 15:40:00,39.41,39.42,39.25,39.34,8300.0,39.41,39.42,39.25,39.34,8300.0
2015-04-23 15:45:00,39.35,39.4,39.25,39.4,5400.0,39.35,39.4,39.25,39.4,5400.0
2015-04-23 15:50:00,39.39,39.58,39.38,39.58,4800.0,39.39,39.58,39.38,39.58,4800.0
2015-04-23 15:55:00,39.55,39.69,39.55,39.65,15700.0,39.55,39.69,39.55,39.65,15700.0
2015-04-24 09:30:00,39.57,39.58,39.57,39.58,1500.0,39.57,39.58,39.57,39.58,1500.0
2015-04-24 09:35:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2015-04-24 09:40:00,39.26,39.37,39.18,39.31,1900.0,39.26,39.37,39.18,39.31,1900.0
2015-04-24 09:45:00,39.3,39.35,39.03,39.15,7100.0,39.3,39.35,39.03,39.15,7100.0
2015-04-24 09:50:00,39.15,39.26,39.15,39.2,1900.0,39.15,39.26,39.15,39.2,1900.0
2015-04-24 09:55:00,39.2,39.25,39.15,39.25,3700.0,39.2,39.25,39.15,39.25,3700.0
2015-04-24 10:00:00,39.22,39.22,39.04,39.1,4200.0,39.22,39.22,39.04,39.1,4200.0
2015-04-24 10:05:00,39.1,39.17,38.85,38.9,5600.0,39.1,39.17,38.85,38.9,5600.0
2015-04-24 10:10:00,38.95,39.03,38.9,38.9,3100.0,38.95,39.03,38.9,38.9,3100.0
2015-04-24 10:15:00,38.95,39.22,38.85,38.85,3600.0,38.95,39.22,38.85,38.85,3600.0
2015-04-24 10:20:00,38.85,38.9,38.85,38.9,1000.0,38.85,38.9,38.85,38.9,1000.0
2015-04-24 10:25:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-04-24 10:30:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-04-24 10:35:00,39.0,39.03,38.95,38.95,1000.0,39.0,39.03,38.95,38.95,1000.0
2015-04-24 10:40:00,38.95,38.98,38.89,38.89,2200.0,38.95,38.98,38.89,38.89,2200.0
2015-04-24 10:45:00,38.91,38.92,38.85,38.9,500.0,38.91,38.92,38.85,38.9,500.0
2015-04-24 10:50:00,38.9,38.96,38.9,38.95,600.0,38.9,38.96,38.9,38.95,600.0
2015-04-24 10:55:00,39.0,39.04,38.95,39.0,1500.0,39.0,39.04,38.95,39.0,1500.0
2015-04-24 11:00:00,39.02,39.02,39.0,39.0,300.0,39.02,39.02,39.0,39.0,300.0
2015-04-24 11:05:00,39.05,39.05,39.0,39.0,500.0,39.05,39.05,39.0,39.0,500.0
2015-04-24 11:10:00,39.01,39.01,39.0,39.0,1300.0,39.01,39.01,39.0,39.0,1300.0
2015-04-24 11:15:00,39.0,39.0,38.95,38.95,800.0,39.0,39.0,38.95,38.95,800.0
2015-04-24 11:20:00,38.95,38.95,38.95,38.95,400.0,38.95,38.95,38.95,38.95,400.0
2015-04-24 11:25:00,39.0,39.0,38.95,38.95,2600.0,39.0,39.0,38.95,38.95,2600.0
2015-04-24 11:30:00,38.99,39.04,38.99,39.0,1100.0,38.99,39.04,38.99,39.0,1100.0
2015-04-24 11:35:00,39.04,39.09,39.01,39.09,400.0,39.04,39.09,39.01,39.09,400.0
2015-04-24 11:40:00,39.09,39.12,39.09,39.09,900.0,39.09,39.12,39.09,39.09,900.0
2015-04-24 11:45:00,39.09,39.11,39.05,39.05,1300.0,39.09,39.11,39.05,39.05,1300.0
2015-04-24 11:50:00,39.05,39.06,39.05,39.05,800.0,39.05,39.06,39.05,39.05,800.0
2015-04-24 11:55:00,39.05,39.09,39.05,39.09,900.0,39.05,39.09,39.05,39.09,900.0
2015-04-24 12:00:00,39.09,39.11,39.07,39.09,1000.0,39.09,39.11,39.07,39.09,1000.0
2015-04-24 12:05:00,39.09,39.1,39.08,39.08,1000.0,39.09,39.1,39.08,39.08,1000.0
2015-04-24 12:10:00,39.08,39.08,39.08,39.08,400.0,39.08,39.08,39.08,39.08,400.0
2015-04-24 12:15:00,39.07,39.07,39.06,39.06,900.0,39.07,39.07,39.06,39.06,900.0
2015-04-24 12:20:00,39.07,39.09,39.0,39.0,1700.0,39.07,39.09,39.0,39.0,1700.0
2015-04-24 12:25:00,39.0,39.0,38.89,38.89,700.0,39.0,39.0,38.89,38.89,700.0
2015-04-24 12:30:00,38.95,38.96,38.95,38.95,300.0,38.95,38.96,38.95,38.95,300.0
2015-04-24 12:35:00,39.0,39.03,38.99,39.0,1100.0,39.0,39.03,38.99,39.0,1100.0
2015-04-24 12:40:00,38.95,38.96,38.95,38.96,500.0,38.95,38.96,38.95,38.96,500.0
2015-04-24 12:45:00,38.95,38.95,38.91,38.91,700.0,38.95,38.95,38.91,38.91,700.0
2015-04-24 12:50:00,38.9,38.97,38.9,38.97,1100.0,38.9,38.97,38.9,38.97,1100.0
2015-04-24 12:55:00,38.9,38.9,38.9,38.9,200.0,38.9,38.9,38.9,38.9,200.0
2015-04-24 13:00:00,38.98,38.98,38.88,38.88,700.0,38.98,38.98,38.88,38.88,700.0
2015-04-24 13:05:00,38.85,38.88,38.85,38.88,400.0,38.85,38.88,38.85,38.88,400.0
2015-04-24 13:10:00,38.88,38.98,38.88,38.98,200.0,38.88,38.98,38.88,38.98,200.0
2015-04-24 13:15:00,38.95,38.95,38.95,38.95,200.0,38.95,38.95,38.95,38.95,200.0
2015-04-24 13:20:00,38.95,38.98,38.95,38.95,1000.0,38.95,38.98,38.95,38.95,1000.0
2015-04-24 13:25:00,38.95,38.95,38.86,38.86,800.0,38.95,38.95,38.86,38.86,800.0
2015-04-24 13:30:00,38.85,38.85,38.85,38.85,400.0,38.85,38.85,38.85,38.85,400.0
2015-04-24 13:35:00,38.89,38.91,38.87,38.9,1200.0,38.89,38.91,38.87,38.9,1200.0
2015-04-24 13:40:00,38.9,38.9,38.9,38.9,800.0,38.9,38.9,38.9,38.9,800.0
2015-04-24 13:45:00,38.92,38.92,38.92,38.92,100.0,38.92,38.92,38.92,38.92,100.0
2015-04-24 13:50:00,38.92,38.92,38.92,38.92,0.0,38.92,38.92,38.92,38.92,0.0
2015-04-24 13:55:00,38.98,38.98,38.97,38.98,100.0,38.98,38.98,38.97,38.98,100.0
2015-04-24 14:00:00,38.99,39.03,38.99,39.02,3200.0,38.99,39.03,38.99,39.02,3200.0
2015-04-24 14:05:00,39.01,39.02,39.0,39.01,500.0,39.01,39.02,39.0,39.01,500.0
2015-04-24 14:10:00,39.0,39.0,39.0,39.0,500.0,39.0,39.0,39.0,39.0,500.0
2015-04-24 14:15:00,39.0,39.02,39.0,39.02,700.0,39.0,39.02,39.0,39.02,700.0
2015-04-24 14:20:00,39.0,39.0,39.0,39.0,200.0,39.0,39.0,39.0,39.0,200.0
2015-04-24 14:25:00,39.03,39.03,39.03,39.03,100.0,39.03,39.03,39.03,39.03,100.0
2015-04-24 14:30:00,39.0,39.0,39.0,39.0,600.0,39.0,39.0,39.0,39.0,600.0
2015-04-24 14:35:00,39.0,39.01,39.0,39.0,1700.0,39.0,39.01,39.0,39.0,1700.0
2015-04-24 14:40:00,38.93,38.93,38.93,38.93,100.0,38.93,38.93,38.93,38.93,100.0
2015-04-24 14:45:00,38.96,39.05,38.96,39.05,500.0,38.96,39.05,38.96,39.05,500.0
2015-04-24 14:50:00,39.01,39.04,39.01,39.04,200.0,39.01,39.04,39.01,39.04,200.0
2015-04-24 14:55:00,39.05,39.11,39.02,39.04,800.0,39.05,39.11,39.02,39.04,800.0
2015-04-24 15:00:00,39.04,39.05,39.01,39.04,1300.0,39.04,39.05,39.01,39.04,1300.0
2015-04-24 15:05:00,39.02,39.02,38.99,38.99,700.0,39.02,39.02,38.99,38.99,700.0
2015-04-24 15:10:00,38.91,38.91,38.91,38.91,100.0,38.91,38.91,38.91,38.91,100.0
2015-04-24 15:15:00,38.91,38.92,38.91,38.91,400.0,38.91,38.92,38.91,38.91,400.0
2015-04-24 15:20:00,38.93,38.96,38.93,38.96,300.0,38.93,38.96,38.93,38.96,300.0
2015-04-24 15:25:00,38.94,38.94,38.9,38.91,500.0,38.94,38.94,38.9,38.91,500.0
2015-04-24 15:30:00,38.91,38.91,38.9,38.9,800.0,38.91,38.91,38.9,38.9,800.0
2015-04-24 15:35:00,38.92,39.05,38.92,39.05,2900.0,38.92,39.05,38.92,39.05,2900.0
2015-04-24 15:40:00,39.0,39.03,38.88,39.03,2200.0,39.0,39.03,38.88,39.03,2200.0
2015-04-24 15:45:00,39.04,39.04,39.0,39.01,600.0,39.04,39.04,39.0,39.01,600.0
2015-04-24 15:50:00,39.0,39.11,38.95,39.01,4100.0,39.0,39.11,38.95,39.01,4100.0
2015-04-24 15:55:00,39.0,39.08,38.96,39.06,11000.0,39.0,39.08,38.96,39.06,11000.0
2015-04-27 09:30:00,38.74,38.83,38.71,38.83,7500.0,38.74,38.83,38.71,38.83,7500.0
2015-04-27 09:35:00,38.82,38.82,38.51,38.51,18500.0,38.82,38.82,38.51,38.51,18500.0
2015-04-27 09:40:00,38.38,38.38,38.24,38.24,700.0,38.38,38.38,38.24,38.24,700.0
2015-04-27 09:45:00,38.29,38.29,38.1,38.21,1300.0,38.29,38.29,38.1,38.21,1300.0
2015-04-27 09:50:00,38.4,38.62,38.4,38.62,1200.0,38.4,38.62,38.4,38.62,1200.0
2015-04-27 09:55:00,38.53,38.98,38.53,38.98,1600.0,38.53,38.98,38.53,38.98,1600.0
2015-04-27 10:00:00,38.98,39.28,38.88,39.27,1700.0,38.98,39.28,38.88,39.27,1700.0
2015-04-27 10:05:00,39.08,39.28,39.06,39.2,3900.0,39.08,39.28,39.06,39.2,3900.0
2015-04-27 10:10:00,39.11,39.18,39.11,39.18,1600.0,39.11,39.18,39.11,39.18,1600.0
2015-04-27 10:15:00,39.2,39.26,39.18,39.18,3100.0,39.2,39.26,39.18,39.18,3100.0
2015-04-27 10:20:00,39.14,39.14,39.06,39.06,3500.0,39.14,39.14,39.06,39.06,3500.0
2015-04-27 10:25:00,39.13,39.16,39.04,39.16,5100.0,39.13,39.16,39.04,39.16,5100.0
2015-04-27 10:30:00,39.17,39.24,39.17,39.23,800.0,39.17,39.24,39.17,39.23,800.0
2015-04-27 10:35:00,39.23,39.24,39.22,39.24,700.0,39.23,39.24,39.22,39.24,700.0
2015-04-27 10:40:00,39.25,39.3,39.23,39.25,1300.0,39.25,39.3,39.23,39.25,1300.0
2015-04-27 10:45:00,39.27,39.27,39.2,39.22,1500.0,39.27,39.27,39.2,39.22,1500.0
2015-04-27 10:50:00,39.23,39.25,39.2,39.24,1900.0,39.23,39.25,39.2,39.24,1900.0
2015-04-27 10:55:00,39.25,39.26,39.2,39.23,1200.0,39.25,39.26,39.2,39.23,1200.0
2015-04-27 11:00:00,39.23,39.26,39.2,39.26,2700.0,39.23,39.26,39.2,39.26,2700.0
2015-04-27 11:05:00,39.26,39.28,39.23,39.28,1100.0,39.26,39.28,39.23,39.28,1100.0
2015-04-27 11:10:00,39.28,39.31,39.28,39.3,900.0,39.28,39.31,39.28,39.3,900.0
2015-04-27 11:15:00,39.27,39.27,39.27,39.27,100.0,39.27,39.27,39.27,39.27,100.0
2015-04-27 11:20:00,39.29,39.29,39.19,39.19,1900.0,39.29,39.29,39.19,39.19,1900.0
2015-04-27 11:25:00,39.19,39.25,39.19,39.25,1000.0,39.19,39.25,39.19,39.25,1000.0
2015-04-27 11:30:00,39.21,39.24,39.21,39.24,200.0,39.21,39.24,39.21,39.24,200.0
2015-04-27 11:35:00,39.23,39.23,39.23,39.23,200.0,39.23,39.23,39.23,39.23,200.0
2015-04-27 11:40:00,39.22,39.25,39.22,39.25,200.0,39.22,39.25,39.22,39.25,200.0
2015-04-27 11:45:00,39.23,39.25,39.2,39.23,1700.0,39.23,39.25,39.2,39.23,1700.0
2015-04-27 11:50:00,39.22,39.26,39.21,39.23,1500.0,39.22,39.26,39.21,39.23,1500.0
2015-04-27 11:55:00,39.13,39.13,39.01,39.01,1300.0,39.13,39.13,39.01,39.01,1300.0
2015-04-27 12:00:00,38.99,39.0,38.96,38.99,2000.0,38.99,39.0,38.96,38.99,2000.0
2015-04-27 12:05:00,38.99,38.99,38.91,38.94,1300.0,38.99,38.99,38.91,38.94,1300.0
2015-04-27 12:10:00,38.91,38.96,38.89,38.96,3300.0,38.91,38.96,38.89,38.96,3300.0
2015-04-27 12:15:00,38.95,38.98,38.8,38.9,3500.0,38.95,38.98,38.8,38.9,3500.0
2015-04-27 12:20:00,38.9,38.9,38.78,38.79,2400.0,38.9,38.9,38.78,38.79,2400.0
2015-04-27 12:25:00,38.73,38.83,38.73,38.81,1400.0,38.73,38.83,38.73,38.81,1400.0
2015-04-27 12:30:00,38.84,38.84,38.75,38.82,700.0,38.84,38.84,38.75,38.82,700.0
2015-04-27 12:35:00,38.82,38.82,38.66,38.72,2400.0,38.82,38.82,38.66,38.72,2400.0
2015-04-27 12:40:00,38.66,38.76,38.61,38.76,2600.0,38.66,38.76,38.61,38.76,2600.0
2015-04-27 12:45:00,38.71,38.88,38.71,38.88,900.0,38.71,38.88,38.71,38.88,900.0
2015-04-27 12:50:00,38.94,38.94,38.75,38.8,1900.0,38.94,38.94,38.75,38.8,1900.0
2015-04-27 12:55:00,38.87,38.94,38.85,38.94,1700.0,38.87,38.94,38.85,38.94,1700.0
2015-04-27 13:00:00,38.95,38.97,38.9,38.95,1700.0,38.95,38.97,38.9,38.95,1700.0
2015-04-27 13:05:00,38.91,39.0,38.91,39.0,1200.0,38.91,39.0,38.91,39.0,1200.0
2015-04-27 13:10:00,38.92,38.99,38.92,38.99,400.0,38.92,38.99,38.92,38.99,400.0
2015-04-27 13:15:00,39.0,39.0,38.87,38.87,2800.0,39.0,39.0,38.87,38.87,2800.0
2015-04-27 13:20:00,38.99,39.0,38.94,38.94,1000.0,38.99,39.0,38.94,38.94,1000.0
2015-04-27 13:25:00,39.01,39.01,39.01,39.01,100.0,39.01,39.01,39.01,39.01,100.0
2015-04-27 13:30:00,39.03,39.03,38.95,38.95,600.0,39.03,39.03,38.95,38.95,600.0
2015-04-27 13:35:00,38.95,39.0,38.95,39.0,3700.0,38.95,39.0,38.95,39.0,3700.0
2015-04-27 13:40:00,38.95,39.0,38.95,39.0,3900.0,38.95,39.0,38.95,39.0,3900.0
2015-04-27 13:45:00,38.95,39.0,38.9,38.97,9300.0,38.95,39.0,38.9,38.97,9300.0
2015-04-27 13:50:00,39.0,39.0,39.0,39.0,500.0,39.0,39.0,39.0,39.0,500.0
2015-04-27 13:55:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2015-04-27 14:00:00,39.05,39.05,38.91,39.0,2900.0,39.05,39.05,38.91,39.0,2900.0
2015-04-27 14:05:00,39.0,39.0,38.95,38.95,400.0,39.0,39.0,38.95,38.95,400.0
2015-04-27 14:10:00,38.95,38.95,38.84,38.94,2200.0,38.95,38.95,38.84,38.94,2200.0
2015-04-27 14:15:00,38.9,38.9,38.9,38.9,100.0,38.9,38.9,38.9,38.9,100.0
2015-04-27 14:20:00,38.88,39.0,38.87,38.98,1500.0,38.88,39.0,38.87,38.98,1500.0
2015-04-27 14:25:00,39.05,39.05,39.0,39.0,1200.0,39.05,39.05,39.0,39.0,1200.0
2015-04-27 14:30:00,39.0,39.0,38.89,38.95,1200.0,39.0,39.0,38.89,38.95,1200.0
2015-04-27 14:35:00,38.91,38.91,38.9,38.9,400.0,38.91,38.91,38.9,38.9,400.0
2015-04-27 14:40:00,38.91,38.92,38.9,38.92,3100.0,38.91,38.92,38.9,38.92,3100.0
2015-04-27 14:45:00,38.97,38.98,38.97,38.98,400.0,38.97,38.98,38.97,38.98,400.0
2015-04-27 14:50:00,38.99,39.05,38.97,39.05,2500.0,38.99,39.05,38.97,39.05,2500.0
2015-04-27 14:55:00,39.03,39.05,39.01,39.05,1900.0,39.03,39.05,39.01,39.05,1900.0
2015-04-27 15:00:00,39.1,39.16,39.09,39.14,1500.0,39.1,39.16,39.09,39.14,1500.0
2015-04-27 15:05:00,39.14,39.15,39.09,39.11,1700.0,39.14,39.15,39.09,39.11,1700.0
2015-04-27 15:10:00,39.09,39.23,39.09,39.23,3000.0,39.09,39.23,39.09,39.23,3000.0
2015-04-27 15:15:00,39.26,39.27,39.11,39.15,5100.0,39.26,39.27,39.11,39.15,5100.0
2015-04-27 15:20:00,39.14,39.19,39.1,39.15,3300.0,39.14,39.19,39.1,39.15,3300.0
2015-04-27 15:25:00,39.11,39.11,39.1,39.1,300.0,39.11,39.11,39.1,39.1,300.0
2015-04-27 15:30:00,39.11,39.14,39.05,39.14,4900.0,39.11,39.14,39.05,39.14,4900.0
2015-04-27 15:35:00,39.05,39.14,39.05,39.14,1300.0,39.05,39.14,39.05,39.14,1300.0
2015-04-27 15:40:00,39.15,39.16,39.11,39.11,1500.0,39.15,39.16,39.11,39.11,1500.0
2015-04-27 15:45:00,39.08,39.1,39.05,39.1,3100.0,39.08,39.1,39.05,39.1,3100.0
2015-04-27 15:50:00,39.12,39.12,39.07,39.11,2600.0,39.12,39.12,39.07,39.11,2600.0
2015-04-27 15:55:00,39.11,39.2,39.07,39.16,4500.0,39.11,39.2,39.07,39.16,4500.0
2015-04-28 09:30:00,38.76,39.02,38.49,38.72,12900.0,38.76,39.02,38.49,38.72,12900.0
2015-04-28 09:35:00,38.63,38.75,38.63,38.75,600.0,38.63,38.75,38.63,38.75,600.0
2015-04-28 09:40:00,38.55,38.75,38.55,38.75,700.0,38.55,38.75,38.55,38.75,700.0
2015-04-28 09:45:00,38.75,38.81,38.66,38.73,2200.0,38.75,38.81,38.66,38.73,2200.0
2015-04-28 09:50:00,38.79,38.81,38.79,38.81,300.0,38.79,38.81,38.79,38.81,300.0
2015-04-28 09:55:00,38.8,38.81,38.8,38.8,100.0,38.8,38.81,38.8,38.8,100.0
2015-04-28 10:00:00,38.51,38.85,38.51,38.85,12800.0,38.51,38.85,38.51,38.85,12800.0
2015-04-28 10:05:00,38.95,38.95,38.95,38.95,100.0,38.95,38.95,38.95,38.95,100.0
2015-04-28 10:10:00,38.67,38.75,38.65,38.73,3900.0,38.67,38.75,38.65,38.73,3900.0
2015-04-28 10:15:00,38.75,38.75,38.73,38.73,300.0,38.75,38.75,38.73,38.73,300.0
2015-04-28 10:20:00,38.73,38.73,38.73,38.73,0.0,38.73,38.73,38.73,38.73,0.0
2015-04-28 10:25:00,38.77,38.87,38.77,38.87,400.0,38.77,38.87,38.77,38.87,400.0
2015-04-28 10:30:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2015-04-28 10:35:00,38.77,38.77,38.77,38.77,100.0,38.77,38.77,38.77,38.77,100.0
2015-04-28 10:40:00,38.89,38.91,38.76,38.76,3000.0,38.89,38.91,38.76,38.76,3000.0
2015-04-28 10:45:00,38.84,38.85,38.8,38.8,600.0,38.84,38.85,38.8,38.8,600.0
2015-04-28 10:50:00,38.8,38.8,38.8,38.8,100.0,38.8,38.8,38.8,38.8,100.0
2015-04-28 10:55:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2015-04-28 11:00:00,38.96,39.02,38.96,39.02,700.0,38.96,39.02,38.96,39.02,700.0
2015-04-28 11:05:00,39.02,39.02,39.02,39.02,0.0,39.02,39.02,39.02,39.02,0.0
2015-04-28 11:10:00,39.03,39.09,39.03,39.09,500.0,39.03,39.09,39.03,39.09,500.0
2015-04-28 11:15:00,39.0,39.0,38.95,38.95,1600.0,39.0,39.0,38.95,38.95,1600.0
2015-04-28 11:20:00,39.0,39.05,38.97,39.05,2200.0,39.0,39.05,38.97,39.05,2200.0
2015-04-28 11:25:00,39.09,39.1,39.01,39.01,800.0,39.09,39.1,39.01,39.01,800.0
2015-04-28 11:30:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2015-04-28 11:35:00,39.02,39.08,39.0,39.0,800.0,39.02,39.08,39.0,39.0,800.0
2015-04-28 11:40:00,39.0,39.0,38.95,39.0,700.0,39.0,39.0,38.95,39.0,700.0
2015-04-28 11:45:00,38.9,39.01,38.9,38.9,300.0,38.9,39.01,38.9,38.9,300.0
2015-04-28 11:50:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2015-04-28 11:55:00,38.95,39.0,38.91,38.91,600.0,38.95,39.0,38.91,38.91,600.0
2015-04-28 12:00:00,38.95,38.95,38.95,38.95,100.0,38.95,38.95,38.95,38.95,100.0
2015-04-28 12:05:00,38.98,39.01,38.98,39.01,500.0,38.98,39.01,38.98,39.01,500.0
2015-04-28 12:10:00,39.0,39.1,39.0,39.1,500.0,39.0,39.1,39.0,39.1,500.0
2015-04-28 12:15:00,39.1,39.1,39.1,39.1,0.0,39.1,39.1,39.1,39.1,0.0
2015-04-28 12:20:00,39.1,39.1,39.1,39.1,0.0,39.1,39.1,39.1,39.1,0.0
2015-04-28 12:25:00,39.1,39.11,39.07,39.07,400.0,39.1,39.11,39.07,39.07,400.0
2015-04-28 12:30:00,39.11,39.11,39.01,39.05,400.0,39.11,39.11,39.01,39.05,400.0
2015-04-28 12:35:00,39.0,39.0,39.0,39.0,100.0,39.0,39.0,39.0,39.0,100.0
2015-04-28 12:40:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2015-04-28 12:45:00,39.04,39.05,39.03,39.03,600.0,39.04,39.05,39.03,39.03,600.0
2015-04-28 12:50:00,39.0,39.06,39.0,39.0,2700.0,39.0,39.06,39.0,39.0,2700.0
2015-04-28 12:55:00,39.01,39.06,39.01,39.06,600.0,39.01,39.06,39.01,39.06,600.0
2015-04-28 13:00:00,39.05,39.32,39.05,39.31,6100.0,39.05,39.32,39.05,39.31,6100.0
2015-04-28 13:05:00,39.31,39.31,39.31,39.31,0.0,39.31,39.31,39.31,39.31,0.0
2015-04-28 13:10:00,39.26,39.35,39.26,39.34,1900.0,39.26,39.35,39.26,39.34,1900.0
2015-04-28 13:15:00,39.28,39.28,39.28,39.28,200.0,39.28,39.28,39.28,39.28,200.0
2015-04-28 13:20:00,39.33,39.47,39.33,39.45,900.0,39.33,39.47,39.33,39.45,900.0
2015-04-28 13:25:00,39.45,39.45,39.45,39.45,0.0,39.45,39.45,39.45,39.45,0.0
2015-04-28 13:30:00,39.4,39.42,39.35,39.4,1400.0,39.4,39.42,39.35,39.4,1400.0
2015-04-28 13:35:00,39.44,39.46,39.43,39.46,400.0,39.44,39.46,39.43,39.46,400.0
2015-04-28 13:40:00,39.46,39.46,39.46,39.46,0.0,39.46,39.46,39.46,39.46,0.0
2015-04-28 13:45:00,39.35,39.35,39.35,39.35,100.0,39.35,39.35,39.35,39.35,100.0
2015-04-28 13:50:00,39.17,39.17,39.17,39.17,100.0,39.17,39.17,39.17,39.17,100.0
2015-04-28 13:55:00,39.23,39.23,39.23,39.23,100.0,39.23,39.23,39.23,39.23,100.0
2015-04-28 14:00:00,39.08,39.08,39.08,39.08,100.0,39.08,39.08,39.08,39.08,100.0
2015-04-28 14:05:00,39.11,39.23,39.11,39.16,2300.0,39.11,39.23,39.11,39.16,2300.0
2015-04-28 14:10:00,39.15,39.19,39.12,39.12,500.0,39.15,39.19,39.12,39.12,500.0
2015-04-28 14:15:00,39.13,39.13,39.13,39.13,100.0,39.13,39.13,39.13,39.13,100.0
2015-04-28 14:20:00,39.13,39.13,39.13,39.13,0.0,39.13,39.13,39.13,39.13,0.0
2015-04-28 14:25:00,39.08,39.08,39.08,39.08,100.0,39.08,39.08,39.08,39.08,100.0
2015-04-28 14:30:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2015-04-28 14:35:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2015-04-28 14:40:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2015-04-28 14:45:00,39.18,39.18,39.1,39.18,400.0,39.18,39.18,39.1,39.18,400.0
2015-04-28 14:50:00,39.19,39.2,39.19,39.2,300.0,39.19,39.2,39.19,39.2,300.0
2015-04-28 14:55:00,39.15,39.23,39.15,39.17,1300.0,39.15,39.23,39.15,39.17,1300.0
2015-04-28 15:00:00,39.2,39.2,39.2,39.2,200.0,39.2,39.2,39.2,39.2,200.0
2015-04-28 15:05:00,39.25,39.31,39.25,39.31,600.0,39.25,39.31,39.25,39.31,600.0
2015-04-28 15:10:00,39.31,39.31,39.31,39.31,0.0,39.31,39.31,39.31,39.31,0.0
2015-04-28 15:15:00,39.31,39.4,39.25,39.25,1800.0,39.31,39.4,39.25,39.25,1800.0
2015-04-28 15:20:00,39.27,39.28,39.27,39.28,900.0,39.27,39.28,39.27,39.28,900.0
2015-04-28 15:25:00,39.3,39.38,39.3,39.31,1100.0,39.3,39.38,39.3,39.31,1100.0
2015-04-28 15:30:00,39.35,39.38,39.29,39.29,1000.0,39.35,39.38,39.29,39.29,1000.0
2015-04-28 15:35:00,39.31,39.31,39.31,39.31,100.0,39.31,39.31,39.31,39.31,100.0
2015-04-28 15:40:00,39.3,39.3,39.26,39.27,1400.0,39.3,39.3,39.26,39.27,1400.0
2015-04-28 15:45:00,39.26,39.28,39.22,39.22,1900.0,39.26,39.28,39.22,39.22,1900.0
2015-04-28 15:50:00,39.23,39.23,39.16,39.18,1600.0,39.23,39.23,39.16,39.18,1600.0
2015-04-28 15:55:00,39.2,39.28,39.17,39.22,9800.0,39.2,39.28,39.17,39.22,9800.0
2015-04-29 09:30:00,38.75,38.75,38.75,38.75,4000.0,38.75,38.75,38.75,38.75,4000.0
2015-04-29 09:35:00,38.97,38.97,38.97,38.97,100.0,38.97,38.97,38.97,38.97,100.0
2015-04-29 09:40:00,39.0,39.0,38.86,38.86,300.0,39.0,39.0,38.86,38.86,300.0
2015-04-29 09:45:00,39.16,39.16,39.16,39.16,100.0,39.16,39.16,39.16,39.16,100.0
2015-04-29 09:50:00,39.11,39.15,39.05,39.13,1100.0,39.11,39.15,39.05,39.13,1100.0
2015-04-29 09:55:00,39.15,39.15,39.01,39.1,2600.0,39.15,39.15,39.01,39.1,2600.0
2015-04-29 10:00:00,39.16,39.16,39.16,39.16,100.0,39.16,39.16,39.16,39.16,100.0
2015-04-29 10:05:00,39.1,39.2,39.1,39.15,2100.0,39.1,39.2,39.1,39.15,2100.0
2015-04-29 10:10:00,39.1,39.1,39.1,39.1,200.0,39.1,39.1,39.1,39.1,200.0
2015-04-29 10:15:00,39.21,39.26,39.21,39.26,200.0,39.21,39.26,39.21,39.26,200.0
2015-04-29 10:20:00,39.3,39.3,39.29,39.3,100.0,39.3,39.3,39.29,39.3,100.0
2015-04-29 10:25:00,39.25,39.25,39.25,39.25,100.0,39.25,39.25,39.25,39.25,100.0
2015-04-29 10:30:00,39.27,39.36,39.27,39.36,600.0,39.27,39.36,39.27,39.36,600.0
2015-04-29 10:35:00,39.31,39.35,39.31,39.35,2200.0,39.31,39.35,39.31,39.35,2200.0
2015-04-29 10:40:00,39.35,39.35,39.35,39.35,0.0,39.35,39.35,39.35,39.35,0.0
2015-04-29 10:45:00,39.35,39.35,39.35,39.35,0.0,39.35,39.35,39.35,39.35,0.0
2015-04-29 10:50:00,39.3,39.35,39.3,39.32,300.0,39.3,39.35,39.3,39.32,300.0
2015-04-29 10:55:00,39.36,39.38,39.36,39.38,200.0,39.36,39.38,39.36,39.38,200.0
2015-04-29 11:00:00,39.39,39.39,39.39,39.39,100.0,39.39,39.39,39.39,39.39,100.0
2015-04-29 11:05:00,39.39,39.4,39.26,39.26,600.0,39.39,39.4,39.26,39.26,600.0
2015-04-29 11:10:00,39.18,39.18,39.18,39.18,100.0,39.18,39.18,39.18,39.18,100.0
2015-04-29 11:15:00,39.25,39.31,39.22,39.25,2200.0,39.25,39.31,39.22,39.25,2200.0
2015-04-29 11:20:00,39.28,39.28,39.28,39.28,100.0,39.28,39.28,39.28,39.28,100.0
2015-04-29 11:25:00,39.25,39.25,39.25,39.25,300.0,39.25,39.25,39.25,39.25,300.0
2015-04-29 11:30:00,39.2,39.21,39.2,39.2,2500.0,39.2,39.21,39.2,39.2,2500.0
2015-04-29 11:35:00,39.2,39.2,39.2,39.2,0.0,39.2,39.2,39.2,39.2,0.0
2015-04-29 11:40:00,39.2,39.2,39.2,39.2,0.0,39.2,39.2,39.2,39.2,0.0
2015-04-29 11:45:00,39.32,39.32,39.32,39.32,100.0,39.32,39.32,39.32,39.32,100.0
2015-04-29 11:50:00,39.32,39.32,39.32,39.32,0.0,39.32,39.32,39.32,39.32,0.0
2015-04-29 11:55:00,39.33,39.34,39.33,39.34,200.0,39.33,39.34,39.33,39.34,200.0
2015-04-29 12:00:00,39.36,39.36,39.3,39.3,1300.0,39.36,39.36,39.3,39.3,1300.0
2015-04-29 12:05:00,39.3,39.3,39.3,39.3,2400.0,39.3,39.3,39.3,39.3,2400.0
2015-04-29 12:10:00,39.26,39.3,39.25,39.26,3400.0,39.26,39.3,39.25,39.26,3400.0
2015-04-29 12:15:00,39.25,39.25,39.25,39.25,100.0,39.25,39.25,39.25,39.25,100.0
2015-04-29 12:20:00,39.19,39.22,39.19,39.22,400.0,39.19,39.22,39.19,39.22,400.0
2015-04-29 12:25:00,39.25,39.27,39.2,39.24,800.0,39.25,39.27,39.2,39.24,800.0
2015-04-29 12:30:00,39.16,39.2,39.16,39.16,600.0,39.16,39.2,39.16,39.16,600.0
2015-04-29 12:35:00,39.16,39.2,39.0,39.0,10000.0,39.16,39.2,39.0,39.0,10000.0
2015-04-29 12:40:00,39.05,39.05,38.97,39.0,1800.0,39.05,39.05,38.97,39.0,1800.0
2015-04-29 12:45:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2015-04-29 12:50:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2015-04-29 12:55:00,39.0,39.11,39.0,39.11,1800.0,39.0,39.11,39.0,39.11,1800.0
2015-04-29 13:00:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2015-04-29 13:05:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2015-04-29 13:10:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2015-04-29 13:15:00,39.23,39.24,39.19,39.2,1800.0,39.23,39.24,39.19,39.2,1800.0
2015-04-29 13:20:00,39.2,39.24,39.2,39.24,300.0,39.2,39.24,39.2,39.24,300.0
2015-04-29 13:25:00,39.24,39.25,39.17,39.17,1300.0,39.24,39.25,39.17,39.17,1300.0
2015-04-29 13:30:00,39.17,39.17,39.17,39.17,0.0,39.17,39.17,39.17,39.17,0.0
2015-04-29 13:35:00,39.2,39.2,39.2,39.2,200.0,39.2,39.2,39.2,39.2,200.0
2015-04-29 13:40:00,39.2,39.2,39.2,39.2,0.0,39.2,39.2,39.2,39.2,0.0
2015-04-29 13:45:00,39.2,39.2,39.2,39.2,0.0,39.2,39.2,39.2,39.2,0.0
2015-04-29 13:50:00,39.23,39.23,39.2,39.2,400.0,39.23,39.23,39.2,39.2,400.0
2015-04-29 13:55:00,39.27,39.27,39.21,39.22,200.0,39.27,39.27,39.21,39.22,200.0
2015-04-29 14:00:00,39.2,39.3,39.15,39.3,1100.0,39.2,39.3,39.15,39.3,1100.0
2015-04-29 14:05:00,39.17,39.2,39.1,39.2,700.0,39.17,39.2,39.1,39.2,700.0
2015-04-29 14:10:00,39.16,39.23,39.1,39.23,2500.0,39.16,39.23,39.1,39.23,2500.0
2015-04-29 14:15:00,39.25,39.28,39.25,39.28,400.0,39.25,39.28,39.25,39.28,400.0
2015-04-29 14:20:00,39.28,39.3,39.28,39.3,300.0,39.28,39.3,39.28,39.3,300.0
2015-04-29 14:25:00,39.2,39.2,39.2,39.2,100.0,39.2,39.2,39.2,39.2,100.0
2015-04-29 14:30:00,39.23,39.25,39.23,39.25,400.0,39.23,39.25,39.23,39.25,400.0
2015-04-29 14:35:00,39.16,39.19,39.16,39.19,200.0,39.16,39.19,39.16,39.19,200.0
2015-04-29 14:40:00,39.33,39.42,39.29,39.3,1700.0,39.33,39.42,39.29,39.3,1700.0
2015-04-29 14:45:00,39.36,39.4,39.28,39.39,1800.0,39.36,39.4,39.28,39.39,1800.0
2015-04-29 14:50:00,39.4,39.48,39.38,39.47,3400.0,39.4,39.48,39.38,39.47,3400.0
2015-04-29 14:55:00,39.5,39.5,39.42,39.43,1100.0,39.5,39.5,39.42,39.43,1100.0
2015-04-29 15:00:00,39.31,39.31,39.3,39.3,700.0,39.31,39.31,39.3,39.3,700.0
2015-04-29 15:05:00,39.3,39.34,39.3,39.3,1500.0,39.3,39.34,39.3,39.3,1500.0
2015-04-29 15:10:00,39.3,39.3,39.3,39.3,1300.0,39.3,39.3,39.3,39.3,1300.0
2015-04-29 15:15:00,39.35,39.35,39.31,39.31,900.0,39.35,39.35,39.31,39.31,900.0
2015-04-29 15:20:00,39.33,39.55,39.33,39.54,2700.0,39.33,39.55,39.33,39.54,2700.0
2015-04-29 15:25:00,39.52,39.56,39.5,39.56,400.0,39.52,39.56,39.5,39.56,400.0
2015-04-29 15:30:00,39.52,39.58,39.52,39.58,300.0,39.52,39.58,39.52,39.58,300.0
2015-04-29 15:35:00,39.58,39.62,39.5,39.57,4500.0,39.58,39.62,39.5,39.57,4500.0
2015-04-29 15:40:00,39.52,39.52,39.46,39.46,200.0,39.52,39.52,39.46,39.46,200.0
2015-04-29 15:45:00,39.4,39.53,39.39,39.51,4600.0,39.4,39.53,39.39,39.51,4600.0
2015-04-29 15:50:00,39.47,39.55,39.45,39.46,4100.0,39.47,39.55,39.45,39.46,4100.0
2015-04-29 15:55:00,39.44,39.58,39.38,39.51,13700.0,39.44,39.58,39.38,39.51,13700.0
2015-04-30 09:30:00,39.07,39.07,39.07,39.07,4500.0,39.07,39.07,39.07,39.07,4500.0
2015-04-30 09:35:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2015-04-30 09:40:00,39.1,39.1,39.01,39.01,500.0,39.1,39.1,39.01,39.01,500.0
2015-04-30 09:45:00,39.03,39.03,39.0,39.0,800.0,39.03,39.03,39.0,39.0,800.0
2015-04-30 09:50:00,38.9,39.12,38.9,39.12,2300.0,38.9,39.12,38.9,39.12,2300.0
2015-04-30 09:55:00,39.09,39.1,39.09,39.09,200.0,39.09,39.1,39.09,39.09,200.0
2015-04-30 10:00:00,38.88,38.88,38.88,38.88,100.0,38.88,38.88,38.88,38.88,100.0
2015-04-30 10:05:00,38.88,38.88,38.88,38.88,0.0,38.88,38.88,38.88,38.88,0.0
2015-04-30 10:10:00,38.8,39.05,38.8,39.01,2600.0,38.8,39.05,38.8,39.01,2600.0
2015-04-30 10:15:00,38.98,38.98,38.75,38.78,1000.0,38.98,38.98,38.75,38.78,1000.0
2015-04-30 10:20:00,38.72,38.8,38.72,38.72,600.0,38.72,38.8,38.72,38.72,600.0
2015-04-30 10:25:00,38.63,38.64,38.63,38.63,500.0,38.63,38.64,38.63,38.63,500.0
2015-04-30 10:30:00,38.66,38.66,38.54,38.66,1100.0,38.66,38.66,38.54,38.66,1100.0
2015-04-30 10:35:00,38.59,38.73,38.59,38.73,800.0,38.59,38.73,38.59,38.73,800.0
2015-04-30 10:40:00,38.72,38.75,38.61,38.75,1000.0,38.72,38.75,38.61,38.75,1000.0
2015-04-30 10:45:00,38.75,38.75,38.75,38.75,0.0,38.75,38.75,38.75,38.75,0.0
2015-04-30 10:50:00,38.73,38.73,38.6,38.68,1000.0,38.73,38.73,38.6,38.68,1000.0
2015-04-30 10:55:00,38.58,38.8,38.58,38.8,1700.0,38.58,38.8,38.58,38.8,1700.0
2015-04-30 11:00:00,38.81,38.81,38.79,38.79,300.0,38.81,38.81,38.79,38.79,300.0
2015-04-30 11:05:00,38.9,39.0,38.9,39.0,600.0,38.9,39.0,38.9,39.0,600.0
2015-04-30 11:10:00,39.03,39.03,39.03,39.03,100.0,39.03,39.03,39.03,39.03,100.0
2015-04-30 11:15:00,39.07,39.08,39.07,39.08,200.0,39.07,39.08,39.07,39.08,200.0
2015-04-30 11:20:00,39.05,39.05,39.05,39.05,100.0,39.05,39.05,39.05,39.05,100.0
2015-04-30 11:25:00,39.05,39.05,39.05,39.05,0.0,39.05,39.05,39.05,39.05,0.0
2015-04-30 11:30:00,38.99,38.99,38.85,38.85,700.0,38.99,38.99,38.85,38.85,700.0
2015-04-30 11:35:00,38.89,38.89,38.89,38.89,100.0,38.89,38.89,38.89,38.89,100.0
2015-04-30 11:40:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2015-04-30 11:45:00,38.75,38.75,38.75,38.75,100.0,38.75,38.75,38.75,38.75,100.0
2015-04-30 11:50:00,38.8,38.8,38.65,38.71,1100.0,38.8,38.8,38.65,38.71,1100.0
2015-04-30 11:55:00,38.73,38.74,38.73,38.74,800.0,38.73,38.74,38.73,38.74,800.0
2015-04-30 12:00:00,38.75,38.76,38.69,38.69,700.0,38.75,38.76,38.69,38.69,700.0
2015-04-30 12:05:00,38.74,38.82,38.74,38.81,1600.0,38.74,38.82,38.74,38.81,1600.0
2015-04-30 12:10:00,38.8,38.85,38.8,38.85,1400.0,38.8,38.85,38.8,38.85,1400.0
2015-04-30 12:15:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2015-04-30 12:20:00,38.9,38.9,38.9,38.9,200.0,38.9,38.9,38.9,38.9,200.0
2015-04-30 12:25:00,38.93,38.93,38.93,38.93,100.0,38.93,38.93,38.93,38.93,100.0
2015-04-30 12:30:00,38.85,38.87,38.83,38.87,1400.0,38.85,38.87,38.83,38.87,1400.0
2015-04-30 12:35:00,38.84,38.84,38.84,38.84,100.0,38.84,38.84,38.84,38.84,100.0
2015-04-30 12:40:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2015-04-30 12:45:00,38.85,38.85,38.85,38.85,100.0,38.85,38.85,38.85,38.85,100.0
2015-04-30 12:50:00,38.83,38.83,38.81,38.81,900.0,38.83,38.83,38.81,38.81,900.0
2015-04-30 12:55:00,38.84,38.84,38.84,38.84,100.0,38.84,38.84,38.84,38.84,100.0
2015-04-30 13:00:00,38.81,38.81,38.81,38.81,100.0,38.81,38.81,38.81,38.81,100.0
2015-04-30 13:05:00,38.81,38.82,38.81,38.82,500.0,38.81,38.82,38.81,38.82,500.0
2015-04-30 13:10:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2015-04-30 13:15:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2015-04-30 13:20:00,38.84,38.84,38.84,38.84,300.0,38.84,38.84,38.84,38.84,300.0
2015-04-30 13:25:00,38.8,38.8,38.8,38.8,100.0,38.8,38.8,38.8,38.8,100.0
2015-04-30 13:30:00,38.85,38.85,38.85,38.85,200.0,38.85,38.85,38.85,38.85,200.0
2015-04-30 13:35:00,38.85,38.85,38.8,38.8,400.0,38.85,38.85,38.8,38.8,400.0
2015-04-30 13:40:00,38.8,38.82,38.8,38.81,1000.0,38.8,38.82,38.8,38.81,1000.0
2015-04-30 13:45:00,38.8,38.84,38.8,38.8,2000.0,38.8,38.84,38.8,38.8,2000.0
2015-04-30 13:50:00,38.8,38.8,38.75,38.75,4800.0,38.8,38.8,38.75,38.75,4800.0
2015-04-30 13:55:00,38.67,38.75,38.67,38.75,500.0,38.67,38.75,38.67,38.75,500.0
2015-04-30 14:00:00,38.74,38.75,38.64,38.65,900.0,38.74,38.75,38.64,38.65,900.0
2015-04-30 14:05:00,38.73,38.74,38.57,38.73,1400.0,38.73,38.74,38.57,38.73,1400.0
2015-04-30 14:10:00,38.6,38.75,38.6,38.75,200.0,38.6,38.75,38.6,38.75,200.0
2015-04-30 14:15:00,38.61,38.62,38.61,38.61,100.0,38.61,38.62,38.61,38.61,100.0
2015-04-30 14:20:00,38.79,38.79,38.62,38.75,900.0,38.79,38.79,38.62,38.75,900.0
2015-04-30 14:25:00,38.73,38.74,38.73,38.74,700.0,38.73,38.74,38.73,38.74,700.0
2015-04-30 14:30:00,38.66,38.66,38.58,38.58,500.0,38.66,38.66,38.58,38.58,500.0
2015-04-30 14:35:00,38.74,38.75,38.74,38.75,900.0,38.74,38.75,38.74,38.75,900.0
2015-04-30 14:40:00,38.62,38.71,38.62,38.71,200.0,38.62,38.71,38.62,38.71,200.0
2015-04-30 14:45:00,38.75,38.75,38.74,38.74,600.0,38.75,38.75,38.74,38.74,600.0
2015-04-30 14:50:00,38.59,38.75,38.59,38.68,1400.0,38.59,38.75,38.59,38.68,1400.0
2015-04-30 14:55:00,38.74,38.76,38.63,38.64,1600.0,38.74,38.76,38.63,38.64,1600.0
2015-04-30 15:00:00,38.56,38.69,38.55,38.66,2000.0,38.56,38.69,38.55,38.66,2000.0
2015-04-30 15:05:00,38.66,38.66,38.65,38.65,300.0,38.66,38.66,38.65,38.65,300.0
2015-04-30 15:10:00,38.55,38.6,38.44,38.45,2000.0,38.55,38.6,38.44,38.45,2000.0
2015-04-30 15:15:00,38.49,38.66,38.49,38.66,800.0,38.49,38.66,38.49,38.66,800.0
2015-04-30 15:20:00,38.7,38.79,38.7,38.79,500.0,38.7,38.79,38.7,38.79,500.0
2015-04-30 15:25:00,38.75,38.79,38.61,38.61,700.0,38.75,38.79,38.61,38.61,700.0
2015-04-30 15:30:00,38.73,38.88,38.73,38.86,3900.0,38.73,38.88,38.73,38.86,3900.0
2015-04-30 15:35:00,38.96,38.97,38.85,38.97,2200.0,38.96,38.97,38.85,38.97,2200.0
2015-04-30 15:40:00,38.93,38.93,38.62,38.62,2100.0,38.93,38.93,38.62,38.62,2100.0
2015-04-30 15:45:00,38.61,38.68,38.57,38.64,1200.0,38.61,38.68,38.57,38.64,1200.0
2015-04-30 15:50:00,38.62,38.68,38.59,38.62,2400.0,38.62,38.68,38.59,38.62,2400.0
2015-04-30 15:55:00,38.66,38.78,38.62,38.72,7800.0,38.66,38.78,38.62,38.72,7800.0
2015-05-01 09:30:00,38.89,38.89,38.76,38.78,4100.0,38.89,38.89,38.76,38.78,4100.0
2015-05-01 09:35:00,38.76,38.8,38.68,38.8,2900.0,38.76,38.8,38.68,38.8,2900.0
2015-05-01 09:40:00,38.81,39.06,38.81,38.91,1300.0,38.81,39.06,38.81,38.91,1300.0
2015-05-01 09:45:00,38.93,38.93,38.8,38.84,1000.0,38.93,38.93,38.8,38.84,1000.0
2015-05-01 09:50:00,38.75,38.75,38.61,38.65,1700.0,38.75,38.75,38.61,38.65,1700.0
2015-05-01 09:55:00,38.47,38.7,38.46,38.69,1400.0,38.47,38.7,38.46,38.69,1400.0
2015-05-01 10:00:00,38.66,38.67,38.66,38.67,200.0,38.66,38.67,38.66,38.67,200.0
2015-05-01 10:05:00,38.5,38.79,38.5,38.59,5300.0,38.5,38.79,38.5,38.59,5300.0
2015-05-01 10:10:00,38.65,38.65,38.55,38.55,1500.0,38.65,38.65,38.55,38.55,1500.0
2015-05-01 10:15:00,38.59,38.59,38.55,38.55,500.0,38.59,38.59,38.55,38.55,500.0
2015-05-01 10:20:00,38.55,38.65,38.55,38.65,300.0,38.55,38.65,38.55,38.65,300.0
2015-05-01 10:25:00,38.65,38.65,38.55,38.55,900.0,38.65,38.65,38.55,38.55,900.0
2015-05-01 10:30:00,38.63,38.63,38.63,38.63,100.0,38.63,38.63,38.63,38.63,100.0
2015-05-01 10:35:00,38.49,38.49,38.41,38.49,400.0,38.49,38.49,38.41,38.49,400.0
2015-05-01 10:40:00,38.39,38.46,38.35,38.46,500.0,38.39,38.46,38.35,38.46,500.0
2015-05-01 10:45:00,38.41,38.57,38.32,38.57,1400.0,38.41,38.57,38.32,38.57,1400.0
2015-05-01 10:50:00,38.65,38.65,38.65,38.65,100.0,38.65,38.65,38.65,38.65,100.0
2015-05-01 10:55:00,38.66,38.7,38.66,38.7,400.0,38.66,38.7,38.66,38.7,400.0
2015-05-01 11:00:00,38.69,38.84,38.68,38.68,600.0,38.69,38.84,38.68,38.68,600.0
2015-05-01 11:05:00,38.58,38.69,38.58,38.68,600.0,38.58,38.69,38.58,38.68,600.0
2015-05-01 11:10:00,38.67,38.68,38.67,38.68,300.0,38.67,38.68,38.67,38.68,300.0
2015-05-01 11:15:00,38.69,38.69,38.69,38.69,300.0,38.69,38.69,38.69,38.69,300.0
2015-05-01 11:20:00,38.69,38.75,38.63,38.75,1100.0,38.69,38.75,38.63,38.75,1100.0
2015-05-01 11:25:00,38.75,38.8,38.75,38.8,500.0,38.75,38.8,38.75,38.8,500.0
2015-05-01 11:30:00,38.73,38.83,38.73,38.83,300.0,38.73,38.83,38.73,38.83,300.0
2015-05-01 11:35:00,38.69,38.75,38.68,38.75,500.0,38.69,38.75,38.68,38.75,500.0
2015-05-01 11:40:00,38.63,38.67,38.56,38.67,400.0,38.63,38.67,38.56,38.67,400.0
2015-05-01 11:45:00,38.59,38.59,38.52,38.58,700.0,38.59,38.59,38.52,38.58,700.0
2015-05-01 11:50:00,38.54,38.54,38.54,38.54,200.0,38.54,38.54,38.54,38.54,200.0
2015-05-01 11:55:00,38.51,38.57,38.44,38.45,1200.0,38.51,38.57,38.44,38.45,1200.0
2015-05-01 12:00:00,38.5,38.5,38.49,38.5,400.0,38.5,38.5,38.49,38.5,400.0
2015-05-01 12:05:00,38.41,38.56,38.41,38.56,300.0,38.41,38.56,38.41,38.56,300.0
2015-05-01 12:10:00,38.48,38.49,38.48,38.49,600.0,38.48,38.49,38.48,38.49,600.0
2015-05-01 12:15:00,38.49,38.69,38.49,38.68,600.0,38.49,38.69,38.49,38.68,600.0
2015-05-01 12:20:00,38.66,38.79,38.61,38.79,900.0,38.66,38.79,38.61,38.79,900.0
2015-05-01 12:25:00,38.79,38.84,38.79,38.84,400.0,38.79,38.84,38.79,38.84,400.0
2015-05-01 12:30:00,38.8,38.85,38.8,38.85,200.0,38.8,38.85,38.8,38.85,200.0
2015-05-01 12:35:00,38.83,38.83,38.83,38.83,100.0,38.83,38.83,38.83,38.83,100.0
2015-05-01 12:40:00,38.63,38.71,38.6,38.63,800.0,38.63,38.71,38.6,38.63,800.0
2015-05-01 12:45:00,38.7,38.7,38.59,38.59,800.0,38.7,38.7,38.59,38.59,800.0
2015-05-01 12:50:00,38.6,38.61,38.5,38.5,800.0,38.6,38.61,38.5,38.5,800.0
2015-05-01 12:55:00,38.55,38.55,38.44,38.47,900.0,38.55,38.55,38.44,38.47,900.0
2015-05-01 13:00:00,38.45,38.52,38.45,38.52,1500.0,38.45,38.52,38.45,38.52,1500.0
2015-05-01 13:05:00,38.54,38.62,38.54,38.62,200.0,38.54,38.62,38.54,38.62,200.0
2015-05-01 13:10:00,38.62,38.62,38.62,38.62,200.0,38.62,38.62,38.62,38.62,200.0
2015-05-01 13:15:00,38.51,38.59,38.51,38.56,800.0,38.51,38.59,38.51,38.56,800.0
2015-05-01 13:20:00,38.48,38.49,38.48,38.49,300.0,38.48,38.49,38.48,38.49,300.0
2015-05-01 13:25:00,38.33,38.46,38.33,38.46,800.0,38.33,38.46,38.33,38.46,800.0
2015-05-01 13:30:00,38.5,38.5,38.46,38.46,300.0,38.5,38.5,38.46,38.46,300.0
2015-05-01 13:35:00,38.5,38.5,38.5,38.5,100.0,38.5,38.5,38.5,38.5,100.0
2015-05-01 13:40:00,38.49,38.49,38.38,38.39,500.0,38.49,38.49,38.38,38.39,500.0
2015-05-01 13:45:00,38.37,38.5,38.37,38.5,2400.0,38.37,38.5,38.37,38.5,2400.0
2015-05-01 13:50:00,38.5,38.83,38.5,38.76,7400.0,38.5,38.83,38.5,38.76,7400.0
2015-05-01 13:55:00,38.76,38.83,38.76,38.79,600.0,38.76,38.83,38.76,38.79,600.0
2015-05-01 14:00:00,38.79,38.79,38.73,38.73,300.0,38.79,38.79,38.73,38.73,300.0
2015-05-01 14:05:00,38.76,38.76,38.68,38.69,1000.0,38.76,38.76,38.68,38.69,1000.0
2015-05-01 14:10:00,38.66,38.71,38.66,38.71,1300.0,38.66,38.71,38.66,38.71,1300.0
2015-05-01 14:15:00,38.68,38.7,38.65,38.69,1100.0,38.68,38.7,38.65,38.69,1100.0
2015-05-01 14:20:00,38.7,38.75,38.69,38.7,1400.0,38.7,38.75,38.69,38.7,1400.0
2015-05-01 14:25:00,38.71,38.77,38.71,38.71,1600.0,38.71,38.77,38.71,38.71,1600.0
2015-05-01 14:30:00,38.73,38.78,38.73,38.78,800.0,38.73,38.78,38.73,38.78,800.0
2015-05-01 14:35:00,38.77,38.8,38.77,38.79,1300.0,38.77,38.8,38.77,38.79,1300.0
2015-05-01 14:40:00,38.78,38.83,38.75,38.75,1600.0,38.78,38.83,38.75,38.75,1600.0
2015-05-01 14:45:00,38.71,38.76,38.71,38.76,900.0,38.71,38.76,38.71,38.76,900.0
2015-05-01 14:50:00,38.78,38.85,38.74,38.77,1400.0,38.78,38.85,38.74,38.77,1400.0
2015-05-01 14:55:00,38.74,38.78,38.67,38.75,1500.0,38.74,38.78,38.67,38.75,1500.0
2015-05-01 15:00:00,38.73,38.73,38.69,38.73,1300.0,38.73,38.73,38.69,38.73,1300.0
2015-05-01 15:05:00,38.76,38.77,38.71,38.77,1300.0,38.76,38.77,38.71,38.77,1300.0
2015-05-01 15:10:00,38.75,38.77,38.75,38.77,1000.0,38.75,38.77,38.75,38.77,1000.0
2015-05-01 15:15:00,38.77,38.82,38.77,38.82,1200.0,38.77,38.82,38.77,38.82,1200.0
2015-05-01 15:20:00,38.84,38.87,38.84,38.85,1000.0,38.84,38.87,38.84,38.85,1000.0
2015-05-01 15:25:00,38.79,39.2,38.74,39.14,12500.0,38.79,39.2,38.74,39.14,12500.0
2015-05-01 15:30:00,39.06,39.06,38.82,38.89,2000.0,39.06,39.06,38.82,38.89,2000.0
2015-05-01 15:35:00,38.84,38.88,38.75,38.81,1500.0,38.84,38.88,38.75,38.81,1500.0
2015-05-01 15:40:00,38.8,38.81,38.74,38.75,2400.0,38.8,38.81,38.74,38.75,2400.0
2015-05-01 15:45:00,38.74,38.76,38.69,38.69,3500.0,38.74,38.76,38.69,38.69,3500.0
2015-05-01 15:50:00,38.69,38.8,38.69,38.76,3400.0,38.69,38.8,38.69,38.76,3400.0
2015-05-01 15:55:00,38.77,38.87,38.76,38.81,4600.0,38.77,38.87,38.76,38.81,4600.0
2015-05-04 09:30:00,38.78,39.06,38.58,39.06,2600.0,38.78,39.06,38.58,39.06,2600.0
2015-05-04 09:35:00,38.74,38.74,38.74,38.74,100.0,38.74,38.74,38.74,38.74,100.0
2015-05-04 09:40:00,38.94,39.0,38.93,39.0,200.0,38.94,39.0,38.93,39.0,200.0
2015-05-04 09:45:00,38.96,38.96,38.73,38.73,2200.0,38.96,38.96,38.73,38.73,2200.0
2015-05-04 09:50:00,38.83,38.94,38.8,38.94,300.0,38.83,38.94,38.8,38.94,300.0
2015-05-04 09:55:00,38.95,39.0,38.92,38.92,1800.0,38.95,39.0,38.92,38.92,1800.0
2015-05-04 10:00:00,38.93,38.97,38.85,38.89,4900.0,38.93,38.97,38.85,38.89,4900.0
2015-05-04 10:05:00,38.88,38.93,38.85,38.9,2300.0,38.88,38.93,38.85,38.9,2300.0
2015-05-04 10:10:00,38.96,39.08,38.88,39.08,2800.0,38.96,39.08,38.88,39.08,2800.0
2015-05-04 10:15:00,38.9,39.08,38.88,39.01,3600.0,38.9,39.08,38.88,39.01,3600.0
2015-05-04 10:20:00,38.96,39.11,38.92,39.0,7300.0,38.96,39.11,38.92,39.0,7300.0
2015-05-04 10:25:00,38.92,39.13,38.92,38.92,3600.0,38.92,39.13,38.92,38.92,3600.0
2015-05-04 10:30:00,39.0,39.14,39.0,39.07,1600.0,39.0,39.14,39.0,39.07,1600.0
2015-05-04 10:35:00,39.15,39.15,39.15,39.15,100.0,39.15,39.15,39.15,39.15,100.0
2015-05-04 10:40:00,39.13,39.23,39.13,39.21,1600.0,39.13,39.23,39.13,39.21,1600.0
2015-05-04 10:45:00,39.19,39.24,39.17,39.23,1400.0,39.19,39.24,39.17,39.23,1400.0
2015-05-04 10:50:00,39.23,39.23,39.23,39.23,0.0,39.23,39.23,39.23,39.23,0.0
2015-05-04 10:55:00,39.19,39.19,39.11,39.13,1500.0,39.19,39.19,39.11,39.13,1500.0
2015-05-04 11:00:00,39.02,39.16,39.0,39.16,1000.0,39.02,39.16,39.0,39.16,1000.0
2015-05-04 11:05:00,39.18,39.29,39.18,39.28,2000.0,39.18,39.29,39.18,39.28,2000.0
2015-05-04 11:10:00,39.27,39.29,39.27,39.29,200.0,39.27,39.29,39.27,39.29,200.0
2015-05-04 11:15:00,39.4,39.49,39.4,39.49,2900.0,39.4,39.49,39.4,39.49,2900.0
2015-05-04 11:20:00,39.6,39.72,39.6,39.72,1000.0,39.6,39.72,39.6,39.72,1000.0
2015-05-04 11:25:00,39.72,39.8,39.68,39.68,2200.0,39.72,39.8,39.68,39.68,2200.0
2015-05-04 11:30:00,39.61,39.66,39.53,39.63,700.0,39.61,39.66,39.53,39.63,700.0
2015-05-04 11:35:00,39.65,39.71,39.64,39.71,1700.0,39.65,39.71,39.64,39.71,1700.0
2015-05-04 11:40:00,39.82,39.9,39.65,39.89,1000.0,39.82,39.9,39.65,39.89,1000.0
2015-05-04 11:45:00,39.8,39.89,39.71,39.84,2900.0,39.8,39.89,39.71,39.84,2900.0
2015-05-04 11:50:00,39.89,40.0,39.88,39.98,2100.0,39.89,40.0,39.88,39.98,2100.0
2015-05-04 11:55:00,39.93,39.93,39.87,39.87,500.0,39.93,39.93,39.87,39.87,500.0
2015-05-04 12:00:00,39.9,39.93,39.9,39.91,500.0,39.9,39.93,39.9,39.91,500.0
2015-05-04 12:05:00,39.99,40.0,39.93,40.0,400.0,39.99,40.0,39.93,40.0,400.0
2015-05-04 12:10:00,39.97,39.97,39.89,39.89,700.0,39.97,39.97,39.89,39.89,700.0
2015-05-04 12:15:00,39.89,39.89,39.89,39.89,100.0,39.89,39.89,39.89,39.89,100.0
2015-05-04 12:20:00,39.84,39.84,39.81,39.81,500.0,39.84,39.84,39.81,39.81,500.0
2015-05-04 12:25:00,39.86,39.86,39.86,39.86,300.0,39.86,39.86,39.86,39.86,300.0
2015-05-04 12:30:00,39.91,40.0,39.82,40.0,1300.0,39.91,40.0,39.82,40.0,1300.0
2015-05-04 12:35:00,39.84,40.17,39.84,40.14,5400.0,39.84,40.17,39.84,40.14,5400.0
2015-05-04 12:40:00,40.02,40.03,39.96,40.0,6300.0,40.02,40.03,39.96,40.0,6300.0
2015-05-04 12:45:00,40.05,40.05,39.97,39.97,400.0,40.05,40.05,39.97,39.97,400.0
2015-05-04 12:50:00,40.04,40.04,40.03,40.04,100.0,40.04,40.04,40.03,40.04,100.0
2015-05-04 12:55:00,40.04,40.04,40.04,40.04,0.0,40.04,40.04,40.04,40.04,0.0
2015-05-04 13:00:00,39.99,40.02,39.97,40.02,700.0,39.99,40.02,39.97,40.02,700.0
2015-05-04 13:05:00,39.95,40.0,39.83,40.0,1700.0,39.95,40.0,39.83,40.0,1700.0
2015-05-04 13:10:00,39.99,39.99,39.94,39.94,400.0,39.99,39.99,39.94,39.94,400.0
2015-05-04 13:15:00,39.99,40.05,39.97,40.02,1300.0,39.99,40.05,39.97,40.02,1300.0
2015-05-04 13:20:00,39.88,39.95,39.88,39.95,300.0,39.88,39.95,39.88,39.95,300.0
2015-05-04 13:25:00,39.94,40.05,39.93,40.05,3800.0,39.94,40.05,39.93,40.05,3800.0
2015-05-04 13:30:00,40.05,40.19,40.05,40.19,300.0,40.05,40.19,40.05,40.19,300.0
2015-05-04 13:35:00,40.14,40.56,40.13,40.47,5200.0,40.14,40.56,40.13,40.47,5200.0
2015-05-04 13:40:00,40.4,40.4,40.28,40.28,500.0,40.4,40.4,40.28,40.28,500.0
2015-05-04 13:45:00,40.36,40.39,40.24,40.24,800.0,40.36,40.39,40.24,40.24,800.0
2015-05-04 13:50:00,40.25,40.43,40.25,40.36,2600.0,40.25,40.43,40.25,40.36,2600.0
2015-05-04 13:55:00,40.35,40.44,40.34,40.34,1600.0,40.35,40.44,40.34,40.34,1600.0
2015-05-04 14:00:00,40.39,40.5,40.34,40.39,2500.0,40.39,40.5,40.34,40.39,2500.0
2015-05-04 14:05:00,40.4,40.51,40.13,40.3,3900.0,40.4,40.51,40.13,40.3,3900.0
2015-05-04 14:10:00,40.3,40.3,40.3,40.3,0.0,40.3,40.3,40.3,40.3,0.0
2015-05-04 14:15:00,40.27,40.27,40.26,40.26,200.0,40.27,40.27,40.26,40.26,200.0
2015-05-04 14:20:00,40.22,40.22,40.01,40.02,4100.0,40.22,40.22,40.01,40.02,4100.0
2015-05-04 14:25:00,40.06,40.08,39.98,40.03,11300.0,40.06,40.08,39.98,40.03,11300.0
2015-05-04 14:30:00,39.98,40.04,39.98,40.0,2400.0,39.98,40.04,39.98,40.0,2400.0
2015-05-04 14:35:00,40.05,40.05,40.0,40.01,1700.0,40.05,40.05,40.0,40.01,1700.0
2015-05-04 14:40:00,39.96,39.96,39.86,39.86,400.0,39.96,39.96,39.86,39.86,400.0
2015-05-04 14:45:00,39.93,39.93,39.91,39.91,500.0,39.93,39.93,39.91,39.91,500.0
2015-05-04 14:50:00,39.88,39.97,39.87,39.97,1200.0,39.88,39.97,39.87,39.97,1200.0
2015-05-04 14:55:00,40.09,40.13,40.09,40.13,800.0,40.09,40.13,40.09,40.13,800.0
2015-05-04 15:00:00,40.05,40.07,39.96,40.05,8200.0,40.05,40.07,39.96,40.05,8200.0
2015-05-04 15:05:00,40.02,40.02,40.02,40.02,200.0,40.02,40.02,40.02,40.02,200.0
2015-05-04 15:10:00,40.01,40.03,40.0,40.03,900.0,40.01,40.03,40.0,40.03,900.0
2015-05-04 15:15:00,40.05,40.08,40.01,40.05,1100.0,40.05,40.08,40.01,40.05,1100.0
2015-05-04 15:20:00,40.06,40.12,40.06,40.07,1000.0,40.06,40.12,40.06,40.07,1000.0
2015-05-04 15:25:00,40.1,40.12,40.07,40.09,400.0,40.1,40.12,40.07,40.09,400.0
2015-05-04 15:30:00,40.11,40.11,40.08,40.08,400.0,40.11,40.11,40.08,40.08,400.0
2015-05-04 15:35:00,40.08,40.21,40.08,40.19,2500.0,40.08,40.21,40.08,40.19,2500.0
2015-05-04 15:40:00,40.19,40.2,40.14,40.18,1100.0,40.19,40.2,40.14,40.18,1100.0
2015-05-04 15:45:00,40.2,40.2,40.1,40.17,7600.0,40.2,40.2,40.1,40.17,7600.0
2015-05-04 15:50:00,40.17,40.19,40.12,40.19,8200.0,40.17,40.19,40.12,40.19,8200.0
2015-05-04 15:55:00,40.19,40.2,40.03,40.19,18700.0,40.19,40.2,40.03,40.19,18700.0
2015-05-05 09:30:00,40.02,40.05,40.02,40.03,1400.0,40.02,40.05,40.02,40.03,1400.0
2015-05-05 09:35:00,40.06,40.06,40.05,40.06,400.0,40.06,40.06,40.05,40.06,400.0
2015-05-05 09:40:00,40.06,40.49,40.0,40.49,48400.0,40.06,40.49,40.0,40.49,48400.0
2015-05-05 09:45:00,40.54,40.95,40.54,40.78,5200.0,40.54,40.95,40.54,40.78,5200.0
2015-05-05 09:50:00,40.77,40.78,40.14,40.31,8900.0,40.77,40.78,40.14,40.31,8900.0
2015-05-05 09:55:00,40.22,40.3,40.05,40.09,3100.0,40.22,40.3,40.05,40.09,3100.0
2015-05-05 10:00:00,40.13,40.13,39.95,39.95,3500.0,40.13,40.13,39.95,39.95,3500.0
2015-05-05 10:05:00,39.95,39.95,39.88,39.95,1000.0,39.95,39.95,39.88,39.95,1000.0
2015-05-05 10:10:00,40.0,40.0,39.91,39.97,1000.0,40.0,40.0,39.91,39.97,1000.0
2015-05-05 10:15:00,39.89,39.97,39.73,39.73,2700.0,39.89,39.97,39.73,39.73,2700.0
2015-05-05 10:20:00,39.71,39.77,39.55,39.6,4000.0,39.71,39.77,39.55,39.6,4000.0
2015-05-05 10:25:00,39.6,39.88,39.6,39.88,300.0,39.6,39.88,39.6,39.88,300.0
2015-05-05 10:30:00,39.87,39.87,39.87,39.87,100.0,39.87,39.87,39.87,39.87,100.0
2015-05-05 10:35:00,39.87,39.87,39.87,39.87,0.0,39.87,39.87,39.87,39.87,0.0
2015-05-05 10:40:00,39.72,39.87,39.59,39.87,5500.0,39.72,39.87,39.59,39.87,5500.0
2015-05-05 10:45:00,39.81,39.89,39.81,39.81,900.0,39.81,39.89,39.81,39.81,900.0
2015-05-05 10:50:00,39.7,39.73,39.68,39.73,1200.0,39.7,39.73,39.68,39.73,1200.0
2015-05-05 10:55:00,39.71,39.71,39.64,39.64,1400.0,39.71,39.71,39.64,39.64,1400.0
2015-05-05 11:00:00,39.63,39.76,39.59,39.72,4300.0,39.63,39.76,39.59,39.72,4300.0
2015-05-05 11:05:00,39.79,40.05,39.75,39.87,5900.0,39.79,40.05,39.75,39.87,5900.0
2015-05-05 11:10:00,39.77,39.97,39.74,39.97,2300.0,39.77,39.97,39.74,39.97,2300.0
2015-05-05 11:15:00,39.81,39.87,39.68,39.68,4700.0,39.81,39.87,39.68,39.68,4700.0
2015-05-05 11:20:00,39.8,39.8,39.66,39.66,1300.0,39.8,39.8,39.66,39.66,1300.0
2015-05-05 11:25:00,39.66,39.73,39.59,39.66,4000.0,39.66,39.73,39.59,39.66,4000.0
2015-05-05 11:30:00,39.65,39.93,39.64,39.83,2500.0,39.65,39.93,39.64,39.83,2500.0
2015-05-05 11:35:00,39.82,39.82,39.76,39.76,700.0,39.82,39.82,39.76,39.76,700.0
2015-05-05 11:40:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-05-05 11:45:00,39.66,39.66,39.65,39.65,200.0,39.66,39.66,39.65,39.65,200.0
2015-05-05 11:50:00,39.65,39.71,39.57,39.65,2800.0,39.65,39.71,39.57,39.65,2800.0
2015-05-05 11:55:00,39.65,39.67,39.65,39.67,300.0,39.65,39.67,39.65,39.67,300.0
2015-05-05 12:00:00,39.66,39.66,39.66,39.66,200.0,39.66,39.66,39.66,39.66,200.0
2015-05-05 12:05:00,39.62,39.73,39.62,39.73,300.0,39.62,39.73,39.62,39.73,300.0
2015-05-05 12:10:00,39.65,39.65,39.65,39.65,100.0,39.65,39.65,39.65,39.65,100.0
2015-05-05 12:15:00,39.7,39.7,39.64,39.65,1800.0,39.7,39.7,39.64,39.65,1800.0
2015-05-05 12:20:00,39.64,39.68,39.6,39.65,1000.0,39.64,39.68,39.6,39.65,1000.0
2015-05-05 12:25:00,39.59,39.6,39.5,39.5,200.0,39.59,39.6,39.5,39.5,200.0
2015-05-05 12:30:00,39.53,39.66,39.53,39.63,2200.0,39.53,39.66,39.53,39.63,2200.0
2015-05-05 12:35:00,39.66,39.66,39.66,39.66,100.0,39.66,39.66,39.66,39.66,100.0
2015-05-05 12:40:00,39.69,39.7,39.67,39.7,500.0,39.69,39.7,39.67,39.7,500.0
2015-05-05 12:45:00,39.7,39.7,39.66,39.66,200.0,39.7,39.7,39.66,39.66,200.0
2015-05-05 12:50:00,39.64,39.66,39.55,39.59,2400.0,39.64,39.66,39.55,39.59,2400.0
2015-05-05 12:55:00,39.59,39.59,39.54,39.55,200.0,39.59,39.59,39.54,39.55,200.0
2015-05-05 13:00:00,39.59,39.59,39.58,39.58,200.0,39.59,39.59,39.58,39.58,200.0
2015-05-05 13:05:00,39.51,39.58,39.51,39.58,300.0,39.51,39.58,39.51,39.58,300.0
2015-05-05 13:10:00,39.53,39.55,39.5,39.51,1700.0,39.53,39.55,39.5,39.51,1700.0
2015-05-05 13:15:00,39.55,39.56,39.55,39.55,2000.0,39.55,39.56,39.55,39.55,2000.0
2015-05-05 13:20:00,39.55,39.64,39.52,39.63,1400.0,39.55,39.64,39.52,39.63,1400.0
2015-05-05 13:25:00,39.64,39.64,39.53,39.53,1500.0,39.64,39.64,39.53,39.53,1500.0
2015-05-05 13:30:00,39.61,39.61,39.61,39.61,100.0,39.61,39.61,39.61,39.61,100.0
2015-05-05 13:35:00,39.55,39.55,39.55,39.55,100.0,39.55,39.55,39.55,39.55,100.0
2015-05-05 13:40:00,39.55,39.59,39.51,39.53,600.0,39.55,39.59,39.51,39.53,600.0
2015-05-05 13:45:00,39.55,39.64,39.52,39.64,1300.0,39.55,39.64,39.52,39.64,1300.0
2015-05-05 13:50:00,39.66,39.66,39.55,39.55,3200.0,39.66,39.66,39.55,39.55,3200.0
2015-05-05 13:55:00,39.52,39.72,39.5,39.61,1400.0,39.52,39.72,39.5,39.61,1400.0
2015-05-05 14:00:00,39.53,39.56,39.5,39.5,1500.0,39.53,39.56,39.5,39.5,1500.0
2015-05-05 14:05:00,39.5,39.55,39.5,39.55,1100.0,39.5,39.55,39.5,39.55,1100.0
2015-05-05 14:10:00,39.55,39.66,39.53,39.59,2000.0,39.55,39.66,39.53,39.59,2000.0
2015-05-05 14:15:00,39.61,39.61,39.61,39.61,200.0,39.61,39.61,39.61,39.61,200.0
2015-05-05 14:20:00,39.55,39.56,39.44,39.47,12500.0,39.55,39.56,39.44,39.47,12500.0
2015-05-05 14:25:00,39.46,39.46,39.18,39.2,3000.0,39.46,39.46,39.18,39.2,3000.0
2015-05-05 14:30:00,39.2,39.28,39.16,39.2,2700.0,39.2,39.28,39.16,39.2,2700.0
2015-05-05 14:35:00,39.22,39.31,39.15,39.15,2800.0,39.22,39.31,39.15,39.15,2800.0
2015-05-05 14:40:00,39.21,39.21,39.13,39.17,900.0,39.21,39.21,39.13,39.17,900.0
2015-05-05 14:45:00,39.09,39.13,39.09,39.13,400.0,39.09,39.13,39.09,39.13,400.0
2015-05-05 14:50:00,39.1,39.24,39.1,39.24,600.0,39.1,39.24,39.1,39.24,600.0
2015-05-05 14:55:00,39.21,39.37,39.21,39.32,3400.0,39.21,39.37,39.21,39.32,3400.0
2015-05-05 15:00:00,39.3,39.63,39.3,39.5,1300.0,39.3,39.63,39.3,39.5,1300.0
2015-05-05 15:05:00,39.48,39.61,39.47,39.61,1800.0,39.48,39.61,39.47,39.61,1800.0
2015-05-05 15:10:00,39.59,39.59,39.59,39.59,200.0,39.59,39.59,39.59,39.59,200.0
2015-05-05 15:15:00,39.63,39.65,39.56,39.64,1600.0,39.63,39.65,39.56,39.64,1600.0
2015-05-05 15:20:00,39.57,39.64,39.55,39.64,3600.0,39.57,39.64,39.55,39.64,3600.0
2015-05-05 15:25:00,39.64,39.7,39.62,39.62,1600.0,39.64,39.7,39.62,39.62,1600.0
2015-05-05 15:30:00,39.63,39.7,39.59,39.69,2400.0,39.63,39.7,39.59,39.69,2400.0
2015-05-05 15:35:00,39.74,39.74,39.64,39.64,1000.0,39.74,39.74,39.64,39.64,1000.0
2015-05-05 15:40:00,39.67,39.69,39.53,39.55,1900.0,39.67,39.69,39.53,39.55,1900.0
2015-05-05 15:45:00,39.67,39.7,39.61,39.66,1600.0,39.67,39.7,39.61,39.66,1600.0
2015-05-05 15:50:00,39.62,39.75,39.55,39.73,2600.0,39.62,39.75,39.55,39.73,2600.0
2015-05-05 15:55:00,39.73,39.84,39.68,39.8,21500.0,39.73,39.84,39.68,39.8,21500.0
2015-05-06 09:30:00,39.82,40.03,39.7,39.74,2800.0,39.82,40.03,39.7,39.74,2800.0
2015-05-06 09:35:00,39.71,39.71,39.63,39.63,300.0,39.71,39.71,39.63,39.63,300.0
2015-05-06 09:40:00,39.63,39.63,39.25,39.25,1900.0,39.63,39.63,39.25,39.25,1900.0
2015-05-06 09:45:00,39.26,39.52,39.26,39.52,2300.0,39.26,39.52,39.26,39.52,2300.0
2015-05-06 09:50:00,39.36,39.51,39.28,39.51,6800.0,39.36,39.51,39.28,39.51,6800.0
2015-05-06 09:55:00,39.44,39.51,39.33,39.36,2900.0,39.44,39.51,39.33,39.36,2900.0
2015-05-06 10:00:00,39.35,39.41,39.34,39.35,800.0,39.35,39.41,39.34,39.35,800.0
2015-05-06 10:05:00,39.5,39.68,39.47,39.61,5800.0,39.5,39.68,39.47,39.61,5800.0
2015-05-06 10:10:00,39.6,39.76,39.57,39.65,5400.0,39.6,39.76,39.57,39.65,5400.0
2015-05-06 10:15:00,39.89,39.9,39.89,39.9,200.0,39.89,39.9,39.89,39.9,200.0
2015-05-06 10:20:00,39.75,39.94,39.75,39.79,1900.0,39.75,39.94,39.75,39.79,1900.0
2015-05-06 10:25:00,39.85,39.85,39.85,39.85,100.0,39.85,39.85,39.85,39.85,100.0
2015-05-06 10:30:00,39.8,39.81,39.77,39.81,500.0,39.8,39.81,39.77,39.81,500.0
2015-05-06 10:35:00,39.77,39.88,39.77,39.84,1300.0,39.77,39.88,39.77,39.84,1300.0
2015-05-06 10:40:00,39.88,39.88,39.77,39.77,500.0,39.88,39.88,39.77,39.77,500.0
2015-05-06 10:45:00,39.85,39.9,39.82,39.82,900.0,39.85,39.9,39.82,39.82,900.0
2015-05-06 10:50:00,39.93,39.93,39.93,39.93,100.0,39.93,39.93,39.93,39.93,100.0
2015-05-06 10:55:00,39.96,39.96,39.91,39.91,300.0,39.96,39.96,39.91,39.91,300.0
2015-05-06 11:00:00,39.91,39.92,39.87,39.92,300.0,39.91,39.92,39.87,39.92,300.0
2015-05-06 11:05:00,39.76,39.82,39.75,39.82,500.0,39.76,39.82,39.75,39.82,500.0
2015-05-06 11:10:00,39.8,39.8,39.62,39.62,700.0,39.8,39.8,39.62,39.62,700.0
2015-05-06 11:15:00,39.61,39.66,39.57,39.57,1600.0,39.61,39.66,39.57,39.57,1600.0
2015-05-06 11:20:00,39.57,39.71,39.57,39.71,1700.0,39.57,39.71,39.57,39.71,1700.0
2015-05-06 11:25:00,39.71,39.79,39.71,39.78,500.0,39.71,39.79,39.71,39.78,500.0
2015-05-06 11:30:00,39.74,39.75,39.73,39.73,700.0,39.74,39.75,39.73,39.73,700.0
2015-05-06 11:35:00,39.73,39.74,39.73,39.74,1100.0,39.73,39.74,39.73,39.74,1100.0
2015-05-06 11:40:00,39.75,39.78,39.74,39.78,700.0,39.75,39.78,39.74,39.78,700.0
2015-05-06 11:45:00,39.76,39.77,39.76,39.77,500.0,39.76,39.77,39.76,39.77,500.0
2015-05-06 11:50:00,39.77,39.78,39.55,39.78,6000.0,39.77,39.78,39.55,39.78,6000.0
2015-05-06 11:55:00,39.78,39.78,39.78,39.78,0.0,39.78,39.78,39.78,39.78,0.0
2015-05-06 12:00:00,39.78,39.78,39.7,39.74,3200.0,39.78,39.78,39.7,39.74,3200.0
2015-05-06 12:05:00,39.75,39.76,39.72,39.76,500.0,39.75,39.76,39.72,39.76,500.0
2015-05-06 12:10:00,39.75,39.75,39.73,39.73,700.0,39.75,39.75,39.73,39.73,700.0
2015-05-06 12:15:00,39.73,39.75,39.73,39.74,400.0,39.73,39.75,39.73,39.74,400.0
2015-05-06 12:20:00,39.7,39.81,39.7,39.81,1000.0,39.7,39.81,39.7,39.81,1000.0
2015-05-06 12:25:00,39.78,39.78,39.78,39.78,100.0,39.78,39.78,39.78,39.78,100.0
2015-05-06 12:30:00,39.77,39.78,39.67,39.75,800.0,39.77,39.78,39.67,39.75,800.0
2015-05-06 12:35:00,39.75,39.82,39.74,39.82,2100.0,39.75,39.82,39.74,39.82,2100.0
2015-05-06 12:40:00,39.76,39.78,39.73,39.75,1300.0,39.76,39.78,39.73,39.75,1300.0
2015-05-06 12:45:00,39.75,39.86,39.71,39.78,2300.0,39.75,39.86,39.71,39.78,2300.0
2015-05-06 12:50:00,39.78,39.78,39.78,39.78,0.0,39.78,39.78,39.78,39.78,0.0
2015-05-06 12:55:00,39.77,39.83,39.76,39.77,1500.0,39.77,39.83,39.76,39.77,1500.0
2015-05-06 13:00:00,39.8,39.8,39.72,39.72,1600.0,39.8,39.8,39.72,39.72,1600.0
2015-05-06 13:05:00,39.67,39.67,39.63,39.67,600.0,39.67,39.67,39.63,39.67,600.0
2015-05-06 13:10:00,39.65,39.65,39.64,39.64,500.0,39.65,39.65,39.64,39.64,500.0
2015-05-06 13:15:00,39.69,39.84,39.69,39.84,2000.0,39.69,39.84,39.69,39.84,2000.0
2015-05-06 13:20:00,39.78,39.85,39.78,39.85,21500.0,39.78,39.85,39.78,39.85,21500.0
2015-05-06 13:25:00,39.93,39.93,39.86,39.92,1000.0,39.93,39.93,39.86,39.92,1000.0
2015-05-06 13:30:00,39.92,39.98,39.89,39.89,1900.0,39.92,39.98,39.89,39.89,1900.0
2015-05-06 13:35:00,39.81,39.97,39.81,39.97,900.0,39.81,39.97,39.81,39.97,900.0
2015-05-06 13:40:00,39.99,40.03,39.96,40.03,800.0,39.99,40.03,39.96,40.03,800.0
2015-05-06 13:45:00,40.03,40.03,39.91,39.94,900.0,40.03,40.03,39.91,39.94,900.0
2015-05-06 13:50:00,39.9,39.99,39.9,39.98,700.0,39.9,39.99,39.9,39.98,700.0
2015-05-06 13:55:00,39.98,40.02,39.88,39.99,1300.0,39.98,40.02,39.88,39.99,1300.0
2015-05-06 14:00:00,39.94,39.99,39.94,39.99,600.0,39.94,39.99,39.94,39.99,600.0
2015-05-06 14:05:00,39.99,40.04,39.99,40.03,1400.0,39.99,40.04,39.99,40.03,1400.0
2015-05-06 14:10:00,40.07,40.19,40.05,40.19,3400.0,40.07,40.19,40.05,40.19,3400.0
2015-05-06 14:15:00,40.07,40.07,40.04,40.04,400.0,40.07,40.07,40.04,40.04,400.0
2015-05-06 14:20:00,40.03,40.06,40.03,40.06,800.0,40.03,40.06,40.03,40.06,800.0
2015-05-06 14:25:00,40.08,40.08,39.84,40.0,2100.0,40.08,40.08,39.84,40.0,2100.0
2015-05-06 14:30:00,39.95,39.96,39.82,39.86,1700.0,39.95,39.96,39.82,39.86,1700.0
2015-05-06 14:35:00,39.8,39.83,39.76,39.8,2600.0,39.8,39.83,39.76,39.8,2600.0
2015-05-06 14:40:00,39.78,39.99,39.78,39.87,3900.0,39.78,39.99,39.78,39.87,3900.0
2015-05-06 14:45:00,39.83,39.87,39.79,39.79,1100.0,39.83,39.87,39.79,39.79,1100.0
2015-05-06 14:50:00,39.84,39.9,39.8,39.9,1400.0,39.84,39.9,39.8,39.9,1400.0
2015-05-06 14:55:00,39.94,40.15,39.9,40.15,5400.0,39.94,40.15,39.9,40.15,5400.0
2015-05-06 15:00:00,40.15,40.48,40.02,40.41,7600.0,40.15,40.48,40.02,40.41,7600.0
2015-05-06 15:05:00,40.42,40.43,40.19,40.2,1900.0,40.42,40.43,40.19,40.2,1900.0
2015-05-06 15:10:00,40.25,40.26,40.02,40.02,4000.0,40.25,40.26,40.02,40.02,4000.0
2015-05-06 15:15:00,40.05,40.05,39.76,39.8,3400.0,40.05,40.05,39.76,39.8,3400.0
2015-05-06 15:20:00,39.79,40.2,39.79,40.2,10000.0,39.79,40.2,39.79,40.2,10000.0
2015-05-06 15:25:00,40.21,40.3,40.2,40.27,7000.0,40.21,40.3,40.2,40.27,7000.0
2015-05-06 15:30:00,40.47,40.47,40.21,40.34,3500.0,40.47,40.47,40.21,40.34,3500.0
2015-05-06 15:35:00,40.38,40.54,40.27,40.53,5000.0,40.38,40.54,40.27,40.53,5000.0
2015-05-06 15:40:00,40.41,40.5,40.26,40.43,7400.0,40.41,40.5,40.26,40.43,7400.0
2015-05-06 15:45:00,40.44,40.63,40.3,40.45,5000.0,40.44,40.63,40.3,40.45,5000.0
2015-05-06 15:50:00,40.49,40.5,40.13,40.13,7800.0,40.49,40.5,40.13,40.13,7800.0
2015-05-06 15:55:00,40.14,40.25,40.1,40.25,9400.0,40.14,40.25,40.1,40.25,9400.0
2015-05-07 09:30:00,42.05,43.45,42.05,42.42,30100.0,42.05,43.45,42.05,42.42,30100.0
2015-05-07 09:35:00,42.77,44.69,42.77,43.72,42900.0,42.77,44.69,42.77,43.72,42900.0
2015-05-07 09:40:00,43.7,44.3,42.72,43.72,96400.0,43.7,44.3,42.72,43.72,96400.0
2015-05-07 09:45:00,43.72,44.48,43.68,44.48,53000.0,43.72,44.48,43.68,44.48,53000.0
2015-05-07 09:50:00,44.5,44.84,44.26,44.65,28600.0,44.5,44.84,44.26,44.65,28600.0
2015-05-07 09:55:00,44.72,44.76,44.38,44.68,23700.0,44.72,44.76,44.38,44.68,23700.0
2015-05-07 10:00:00,44.54,44.74,44.38,44.62,20800.0,44.54,44.74,44.38,44.62,20800.0
2015-05-07 10:05:00,44.67,45.22,44.6,45.18,38400.0,44.67,45.22,44.6,45.18,38400.0
2015-05-07 10:10:00,45.22,45.73,45.15,45.43,37300.0,45.22,45.73,45.15,45.43,37300.0
2015-05-07 10:15:00,45.44,45.5,44.82,45.0,30600.0,45.44,45.5,44.82,45.0,30600.0
2015-05-07 10:20:00,45.14,45.35,44.79,45.35,12100.0,45.14,45.35,44.79,45.35,12100.0
2015-05-07 10:25:00,45.34,45.4,44.93,45.02,24200.0,45.34,45.4,44.93,45.02,24200.0
2015-05-07 10:30:00,45.26,45.29,44.8,44.99,13600.0,45.26,45.29,44.8,44.99,13600.0
2015-05-07 10:35:00,44.94,45.37,44.94,45.3,5200.0,44.94,45.37,44.94,45.3,5200.0
2015-05-07 10:40:00,45.23,45.4,44.95,45.06,23800.0,45.23,45.4,44.95,45.06,23800.0
2015-05-07 10:45:00,45.01,45.37,44.97,45.13,16000.0,45.01,45.37,44.97,45.13,16000.0
2015-05-07 10:50:00,45.23,45.26,45.06,45.26,5500.0,45.23,45.26,45.06,45.26,5500.0
2015-05-07 10:55:00,45.26,45.5,45.06,45.1,29600.0,45.26,45.5,45.06,45.1,29600.0
2015-05-07 11:00:00,45.15,45.18,45.05,45.09,8900.0,45.15,45.18,45.05,45.09,8900.0
2015-05-07 11:05:00,45.08,45.18,44.88,45.07,28300.0,45.08,45.18,44.88,45.07,28300.0
2015-05-07 11:10:00,45.22,45.32,44.96,45.11,13500.0,45.22,45.32,44.96,45.11,13500.0
2015-05-07 11:15:00,45.1,45.1,44.94,44.94,3500.0,45.1,45.1,44.94,44.94,3500.0
2015-05-07 11:20:00,44.88,45.0,44.81,45.0,4400.0,44.88,45.0,44.81,45.0,4400.0
2015-05-07 11:25:00,45.0,45.08,44.97,45.0,1900.0,45.0,45.08,44.97,45.0,1900.0
2015-05-07 11:30:00,45.08,45.08,44.95,45.08,6200.0,45.08,45.08,44.95,45.08,6200.0
2015-05-07 11:35:00,45.01,45.08,45.0,45.01,2200.0,45.01,45.08,45.0,45.01,2200.0
2015-05-07 11:40:00,45.05,45.35,45.05,45.24,9800.0,45.05,45.35,45.05,45.24,9800.0
2015-05-07 11:45:00,45.33,45.38,45.05,45.22,12400.0,45.33,45.38,45.05,45.22,12400.0
2015-05-07 11:50:00,45.32,45.71,45.07,45.46,21800.0,45.32,45.71,45.07,45.46,21800.0
2015-05-07 11:55:00,45.35,45.42,45.28,45.34,1800.0,45.35,45.42,45.28,45.34,1800.0
2015-05-07 12:00:00,45.24,45.42,45.24,45.24,9900.0,45.24,45.42,45.24,45.24,9900.0
2015-05-07 12:05:00,45.27,45.31,45.21,45.3,5200.0,45.27,45.31,45.21,45.3,5200.0
2015-05-07 12:10:00,45.29,45.3,45.17,45.26,1400.0,45.29,45.3,45.17,45.26,1400.0
2015-05-07 12:15:00,45.27,45.65,45.22,45.63,2600.0,45.27,45.65,45.22,45.63,2600.0
2015-05-07 12:20:00,45.68,45.98,45.68,45.88,16600.0,45.68,45.98,45.68,45.88,16600.0
2015-05-07 12:25:00,45.85,45.87,45.57,45.71,700.0,45.85,45.87,45.57,45.71,700.0
2015-05-07 12:30:00,45.72,45.74,45.54,45.54,6300.0,45.72,45.74,45.54,45.54,6300.0
2015-05-07 12:35:00,45.53,45.61,45.32,45.4,6300.0,45.53,45.61,45.32,45.4,6300.0
2015-05-07 12:40:00,45.45,45.46,45.33,45.35,2000.0,45.45,45.46,45.33,45.35,2000.0
2015-05-07 12:45:00,45.45,45.62,45.38,45.47,1500.0,45.45,45.62,45.38,45.47,1500.0
2015-05-07 12:50:00,45.42,45.75,45.41,45.75,2400.0,45.42,45.75,45.41,45.75,2400.0
2015-05-07 12:55:00,45.75,45.88,45.68,45.88,2200.0,45.75,45.88,45.68,45.88,2200.0
2015-05-07 13:00:00,45.9,46.45,45.9,46.31,15800.0,45.9,46.45,45.9,46.31,15800.0
2015-05-07 13:05:00,46.29,46.35,45.99,46.01,6900.0,46.29,46.35,45.99,46.01,6900.0
2015-05-07 13:10:00,45.96,46.11,45.96,46.05,2800.0,45.96,46.11,45.96,46.05,2800.0
2015-05-07 13:15:00,46.25,46.28,46.14,46.19,2800.0,46.25,46.28,46.14,46.19,2800.0
2015-05-07 13:20:00,46.27,46.44,46.27,46.38,1800.0,46.27,46.44,46.27,46.38,1800.0
2015-05-07 13:25:00,46.45,46.55,46.37,46.43,9200.0,46.45,46.55,46.37,46.43,9200.0
2015-05-07 13:30:00,46.44,46.7,46.44,46.64,4800.0,46.44,46.7,46.44,46.64,4800.0
2015-05-07 13:35:00,46.62,46.74,46.27,46.64,13600.0,46.62,46.74,46.27,46.64,13600.0
2015-05-07 13:40:00,46.59,46.65,46.31,46.5,7600.0,46.59,46.65,46.31,46.5,7600.0
2015-05-07 13:45:00,46.55,46.75,46.55,46.65,9800.0,46.55,46.75,46.55,46.65,9800.0
2015-05-07 13:50:00,46.66,46.82,46.65,46.73,2700.0,46.66,46.82,46.65,46.73,2700.0
2015-05-07 13:55:00,46.71,47.1,46.7,47.1,11800.0,46.71,47.1,46.7,47.1,11800.0
2015-05-07 14:00:00,47.15,47.25,46.87,46.87,7500.0,47.15,47.25,46.87,46.87,7500.0
2015-05-07 14:05:00,46.94,47.25,46.93,47.11,4100.0,46.94,47.25,46.93,47.11,4100.0
2015-05-07 14:10:00,47.3,47.49,47.13,47.46,11500.0,47.3,47.49,47.13,47.46,11500.0
2015-05-07 14:15:00,47.5,47.86,47.26,47.27,15600.0,47.5,47.86,47.26,47.27,15600.0
2015-05-07 14:20:00,47.17,47.4,47.15,47.4,2300.0,47.17,47.4,47.15,47.4,2300.0
2015-05-07 14:25:00,47.36,47.42,47.06,47.07,6900.0,47.36,47.42,47.06,47.07,6900.0
2015-05-07 14:30:00,47.11,47.11,46.83,46.86,8200.0,47.11,47.11,46.83,46.86,8200.0
2015-05-07 14:35:00,46.82,46.97,46.81,46.97,3500.0,46.82,46.97,46.81,46.97,3500.0
2015-05-07 14:40:00,46.93,46.93,46.37,46.54,6300.0,46.93,46.93,46.37,46.54,6300.0
2015-05-07 14:45:00,46.46,46.46,46.34,46.39,2900.0,46.46,46.46,46.34,46.39,2900.0
2015-05-07 14:50:00,46.31,46.63,46.13,46.52,7800.0,46.31,46.63,46.13,46.52,7800.0
2015-05-07 14:55:00,46.7,46.7,46.65,46.65,2600.0,46.7,46.7,46.65,46.65,2600.0
2015-05-07 15:00:00,46.74,46.98,46.69,46.98,8400.0,46.74,46.98,46.69,46.98,8400.0
2015-05-07 15:05:00,47.0,47.48,46.96,47.44,14600.0,47.0,47.48,46.96,47.44,14600.0
2015-05-07 15:10:00,47.43,47.43,47.26,47.43,4200.0,47.43,47.43,47.26,47.43,4200.0
2015-05-07 15:15:00,47.42,47.71,47.14,47.17,15100.0,47.42,47.71,47.14,47.17,15100.0
2015-05-07 15:20:00,47.29,47.75,47.29,47.74,13600.0,47.29,47.75,47.29,47.74,13600.0
2015-05-07 15:25:00,47.74,47.94,47.51,47.63,23500.0,47.74,47.94,47.51,47.63,23500.0
2015-05-07 15:30:00,47.7,47.72,47.35,47.57,12300.0,47.7,47.72,47.35,47.57,12300.0
2015-05-07 15:35:00,47.55,47.91,47.48,47.8,16200.0,47.55,47.91,47.48,47.8,16200.0
2015-05-07 15:40:00,47.78,47.86,47.51,47.72,14400.0,47.78,47.86,47.51,47.72,14400.0
2015-05-07 15:45:00,47.62,47.8,47.54,47.79,15600.0,47.62,47.8,47.54,47.79,15600.0
2015-05-07 15:50:00,47.7,47.95,47.7,47.71,24700.0,47.7,47.95,47.7,47.71,24700.0
2015-05-07 15:55:00,47.71,48.0,47.58,47.92,42100.0,47.71,48.0,47.58,47.92,42100.0
2015-05-08 09:30:00,47.98,48.71,47.96,48.66,14200.0,47.98,48.71,47.96,48.66,14200.0
2015-05-08 09:35:00,48.33,48.85,47.95,47.96,7200.0,48.33,48.85,47.95,47.96,7200.0
2015-05-08 09:40:00,47.91,48.01,47.42,47.47,4600.0,47.91,48.01,47.42,47.47,4600.0
2015-05-08 09:45:00,47.47,47.47,47.08,47.08,1600.0,47.47,47.47,47.08,47.08,1600.0
2015-05-08 09:50:00,46.98,47.26,46.91,46.92,5600.0,46.98,47.26,46.91,46.92,5600.0
2015-05-08 09:55:00,46.95,46.95,46.55,46.78,4700.0,46.95,46.95,46.55,46.78,4700.0
2015-05-08 10:00:00,47.03,47.03,46.78,46.78,1000.0,47.03,47.03,46.78,46.78,1000.0
2015-05-08 10:05:00,46.78,47.15,46.78,47.15,3900.0,46.78,47.15,46.78,47.15,3900.0
2015-05-08 10:10:00,47.03,47.15,46.75,46.89,5900.0,47.03,47.15,46.75,46.89,5900.0
2015-05-08 10:15:00,47.16,47.4,46.89,47.19,3000.0,47.16,47.4,46.89,47.19,3000.0
2015-05-08 10:20:00,47.18,47.62,46.8,46.97,8000.0,47.18,47.62,46.8,46.97,8000.0
2015-05-08 10:25:00,46.98,47.04,46.76,47.01,6800.0,46.98,47.04,46.76,47.01,6800.0
2015-05-08 10:30:00,46.89,47.07,46.77,47.07,3000.0,46.89,47.07,46.77,47.07,3000.0
2015-05-08 10:35:00,47.03,47.03,46.21,46.39,11000.0,47.03,47.03,46.21,46.39,11000.0
2015-05-08 10:40:00,46.65,46.69,46.41,46.48,1700.0,46.65,46.69,46.41,46.48,1700.0
2015-05-08 10:45:00,46.78,46.85,46.78,46.85,500.0,46.78,46.85,46.78,46.85,500.0
2015-05-08 10:50:00,46.81,47.01,45.5,45.54,21800.0,46.81,47.01,45.5,45.54,21800.0
2015-05-08 10:55:00,45.68,45.7,45.15,45.48,8700.0,45.68,45.7,45.15,45.48,8700.0
2015-05-08 11:00:00,45.49,45.67,45.1,45.41,6900.0,45.49,45.67,45.1,45.41,6900.0
2015-05-08 11:05:00,45.5,45.5,45.36,45.5,2800.0,45.5,45.5,45.36,45.5,2800.0
2015-05-08 11:10:00,45.5,45.7,45.42,45.66,23800.0,45.5,45.7,45.42,45.66,23800.0
2015-05-08 11:15:00,45.62,46.0,45.62,45.79,2000.0,45.62,46.0,45.62,45.79,2000.0
2015-05-08 11:20:00,46.0,46.6,45.98,46.6,2100.0,46.0,46.6,45.98,46.6,2100.0
2015-05-08 11:25:00,46.56,46.84,46.55,46.72,1600.0,46.56,46.84,46.55,46.72,1600.0
2015-05-08 11:30:00,46.76,46.98,46.75,46.9,1100.0,46.76,46.98,46.75,46.9,1100.0
2015-05-08 11:35:00,46.96,46.97,46.33,46.58,3600.0,46.96,46.97,46.33,46.58,3600.0
2015-05-08 11:40:00,46.47,46.47,46.32,46.32,1200.0,46.47,46.47,46.32,46.32,1200.0
2015-05-08 11:45:00,46.25,46.5,46.24,46.36,1700.0,46.25,46.5,46.24,46.36,1700.0
2015-05-08 11:50:00,46.38,46.69,46.37,46.69,1400.0,46.38,46.69,46.37,46.69,1400.0
2015-05-08 11:55:00,46.54,46.66,46.45,46.48,1200.0,46.54,46.66,46.45,46.48,1200.0
2015-05-08 12:00:00,46.46,46.46,46.14,46.14,4100.0,46.46,46.46,46.14,46.14,4100.0
2015-05-08 12:05:00,46.08,46.08,45.92,46.03,1700.0,46.08,46.08,45.92,46.03,1700.0
2015-05-08 12:10:00,45.88,46.06,45.88,46.01,1100.0,45.88,46.06,45.88,46.01,1100.0
2015-05-08 12:15:00,46.07,46.07,45.68,45.68,4000.0,46.07,46.07,45.68,45.68,4000.0
2015-05-08 12:20:00,45.66,45.77,45.54,45.58,800.0,45.66,45.77,45.54,45.58,800.0
2015-05-08 12:25:00,45.91,46.09,45.87,45.92,1300.0,45.91,46.09,45.87,45.92,1300.0
2015-05-08 12:30:00,46.03,46.41,46.03,46.41,3700.0,46.03,46.41,46.03,46.41,3700.0
2015-05-08 12:35:00,46.55,46.95,46.49,46.95,1300.0,46.55,46.95,46.49,46.95,1300.0
2015-05-08 12:40:00,46.96,47.0,46.05,46.06,5700.0,46.96,47.0,46.05,46.06,5700.0
2015-05-08 12:45:00,46.5,46.5,46.5,46.5,100.0,46.5,46.5,46.5,46.5,100.0
2015-05-08 12:50:00,46.45,46.47,46.28,46.31,800.0,46.45,46.47,46.28,46.31,800.0
2015-05-08 12:55:00,46.45,46.5,46.34,46.36,2100.0,46.45,46.5,46.34,46.36,2100.0
2015-05-08 13:00:00,46.49,46.5,46.05,46.09,3200.0,46.49,46.5,46.05,46.09,3200.0
2015-05-08 13:05:00,46.06,46.06,45.78,45.93,3500.0,46.06,46.06,45.78,45.93,3500.0
2015-05-08 13:10:00,45.91,46.08,45.85,46.08,1600.0,45.91,46.08,45.85,46.08,1600.0
2015-05-08 13:15:00,45.99,46.24,45.99,46.21,600.0,45.99,46.24,45.99,46.21,600.0
2015-05-08 13:20:00,46.26,46.42,46.13,46.42,1300.0,46.26,46.42,46.13,46.42,1300.0
2015-05-08 13:25:00,46.34,46.48,46.34,46.38,800.0,46.34,46.48,46.34,46.38,800.0
2015-05-08 13:30:00,46.48,46.51,46.39,46.51,2300.0,46.48,46.51,46.39,46.51,2300.0
2015-05-08 13:35:00,46.6,46.66,46.12,46.12,4000.0,46.6,46.66,46.12,46.12,4000.0
2015-05-08 13:40:00,46.12,46.12,46.12,46.12,0.0,46.12,46.12,46.12,46.12,0.0
2015-05-08 13:45:00,46.12,46.12,46.12,46.12,300.0,46.12,46.12,46.12,46.12,300.0
2015-05-08 13:50:00,46.27,46.53,46.13,46.4,1800.0,46.27,46.53,46.13,46.4,1800.0
2015-05-08 13:55:00,46.42,46.55,46.42,46.46,700.0,46.42,46.55,46.42,46.46,700.0
2015-05-08 14:00:00,46.49,46.56,46.3,46.3,5000.0,46.49,46.56,46.3,46.3,5000.0
2015-05-08 14:05:00,46.45,46.46,46.31,46.31,600.0,46.45,46.46,46.31,46.31,600.0
2015-05-08 14:10:00,46.32,46.54,46.31,46.38,2700.0,46.32,46.54,46.31,46.38,2700.0
2015-05-08 14:15:00,46.5,46.56,46.46,46.55,1700.0,46.5,46.56,46.46,46.55,1700.0
2015-05-08 14:20:00,46.48,46.56,46.26,46.5,22700.0,46.48,46.56,46.26,46.5,22700.0
2015-05-08 14:25:00,46.42,46.91,46.42,46.69,6700.0,46.42,46.91,46.42,46.69,6700.0
2015-05-08 14:30:00,46.75,46.81,46.73,46.79,900.0,46.75,46.81,46.73,46.79,900.0
2015-05-08 14:35:00,46.75,47.0,46.58,46.73,20600.0,46.75,47.0,46.58,46.73,20600.0
2015-05-08 14:40:00,46.76,46.77,46.63,46.76,4400.0,46.76,46.77,46.63,46.76,4400.0
2015-05-08 14:45:00,46.77,46.77,46.65,46.75,2400.0,46.77,46.77,46.65,46.75,2400.0
2015-05-08 14:50:00,46.75,46.79,46.64,46.78,41900.0,46.75,46.79,46.64,46.78,41900.0
2015-05-08 14:55:00,46.73,46.83,46.63,46.65,12700.0,46.73,46.83,46.63,46.65,12700.0
2015-05-08 15:00:00,46.63,46.8,46.62,46.67,1700.0,46.63,46.8,46.62,46.67,1700.0
2015-05-08 15:05:00,46.8,46.85,46.7,46.85,3300.0,46.8,46.85,46.7,46.85,3300.0
2015-05-08 15:10:00,46.85,47.03,46.83,47.03,3700.0,46.85,47.03,46.83,47.03,3700.0
2015-05-08 15:15:00,47.03,47.13,46.84,46.95,8300.0,47.03,47.13,46.84,46.95,8300.0
2015-05-08 15:20:00,47.08,47.1,46.9,47.09,4900.0,47.08,47.1,46.9,47.09,4900.0
2015-05-08 15:25:00,46.97,47.18,46.88,47.18,3700.0,46.97,47.18,46.88,47.18,3700.0
2015-05-08 15:30:00,47.11,47.26,47.09,47.17,2800.0,47.11,47.26,47.09,47.17,2800.0
2015-05-08 15:35:00,47.17,47.37,46.95,47.17,3300.0,47.17,47.37,46.95,47.17,3300.0
2015-05-08 15:40:00,46.97,47.0,46.79,46.79,3200.0,46.97,47.0,46.79,46.79,3200.0
2015-05-08 15:45:00,46.75,46.78,46.59,46.63,7300.0,46.75,46.78,46.59,46.63,7300.0
2015-05-08 15:50:00,46.7,47.0,46.63,46.87,9000.0,46.7,47.0,46.63,46.87,9000.0
2015-05-08 15:55:00,46.87,46.96,46.63,46.75,14600.0,46.87,46.96,46.63,46.75,14600.0
2015-05-11 09:30:00,45.11,45.68,43.39,43.87,92300.0,45.11,45.68,43.39,43.87,92300.0
2015-05-11 09:35:00,43.89,44.34,43.55,44.34,17800.0,43.89,44.34,43.55,44.34,17800.0
2015-05-11 09:40:00,44.25,44.7,44.08,44.7,18800.0,44.25,44.7,44.08,44.7,18800.0
2015-05-11 09:45:00,44.46,45.23,44.46,45.19,39000.0,44.46,45.23,44.46,45.19,39000.0
2015-05-11 09:50:00,45.16,45.73,45.01,45.5,27700.0,45.16,45.73,45.01,45.5,27700.0
2015-05-11 09:55:00,45.45,45.55,45.08,45.08,12500.0,45.45,45.55,45.08,45.08,12500.0
2015-05-11 10:00:00,45.09,45.49,44.86,45.49,7100.0,45.09,45.49,44.86,45.49,7100.0
2015-05-11 10:05:00,45.38,45.39,45.35,45.36,1000.0,45.38,45.39,45.35,45.36,1000.0
2015-05-11 10:10:00,45.29,45.7,45.29,45.7,800.0,45.29,45.7,45.29,45.7,800.0
2015-05-11 10:15:00,45.45,45.71,45.45,45.68,1900.0,45.45,45.71,45.45,45.68,1900.0
2015-05-11 10:20:00,45.65,45.69,45.44,45.44,7200.0,45.65,45.69,45.44,45.44,7200.0
2015-05-11 10:25:00,45.44,45.44,45.26,45.26,1800.0,45.44,45.44,45.26,45.26,1800.0
2015-05-11 10:30:00,45.05,45.19,44.87,44.87,4500.0,45.05,45.19,44.87,44.87,4500.0
2015-05-11 10:35:00,44.88,45.12,44.88,45.12,6500.0,44.88,45.12,44.88,45.12,6500.0
2015-05-11 10:40:00,45.24,45.25,44.96,45.03,2600.0,45.24,45.25,44.96,45.03,2600.0
2015-05-11 10:45:00,45.0,45.09,45.0,45.09,300.0,45.0,45.09,45.0,45.09,300.0
2015-05-11 10:50:00,45.0,45.08,44.94,44.94,900.0,45.0,45.08,44.94,44.94,900.0
2015-05-11 10:55:00,45.0,45.08,44.91,45.08,3300.0,45.0,45.08,44.91,45.08,3300.0
2015-05-11 11:00:00,44.94,45.05,44.94,45.05,1500.0,44.94,45.05,44.94,45.05,1500.0
2015-05-11 11:05:00,44.94,45.1,44.94,45.04,6300.0,44.94,45.1,44.94,45.04,6300.0
2015-05-11 11:10:00,45.13,45.14,45.02,45.03,2500.0,45.13,45.14,45.02,45.03,2500.0
2015-05-11 11:15:00,45.0,45.14,45.0,45.13,800.0,45.0,45.14,45.0,45.13,800.0
2015-05-11 11:20:00,45.14,45.4,45.08,45.4,1000.0,45.14,45.4,45.08,45.4,1000.0
2015-05-11 11:25:00,45.27,45.43,45.27,45.38,300.0,45.27,45.43,45.27,45.38,300.0
2015-05-11 11:30:00,45.35,45.35,45.04,45.05,1900.0,45.35,45.35,45.04,45.05,1900.0
2015-05-11 11:35:00,44.94,45.19,44.94,44.97,700.0,44.94,45.19,44.94,44.97,700.0
2015-05-11 11:40:00,44.96,44.96,44.96,44.96,100.0,44.96,44.96,44.96,44.96,100.0
2015-05-11 11:45:00,45.02,45.2,45.02,45.11,300.0,45.02,45.2,45.02,45.11,300.0
2015-05-11 11:50:00,45.03,45.19,45.03,45.19,300.0,45.03,45.19,45.03,45.19,300.0
2015-05-11 11:55:00,45.06,45.19,45.06,45.19,300.0,45.06,45.19,45.06,45.19,300.0
2015-05-11 12:00:00,45.2,45.59,45.12,45.53,6800.0,45.2,45.59,45.12,45.53,6800.0
2015-05-11 12:05:00,45.66,45.69,45.29,45.54,11300.0,45.66,45.69,45.29,45.54,11300.0
2015-05-11 12:10:00,45.28,45.35,45.01,45.01,8100.0,45.28,45.35,45.01,45.01,8100.0
2015-05-11 12:15:00,45.03,45.13,44.93,45.0,2800.0,45.03,45.13,44.93,45.0,2800.0
2015-05-11 12:20:00,44.99,45.13,44.73,45.13,26700.0,44.99,45.13,44.73,45.13,26700.0
2015-05-11 12:25:00,45.11,45.28,45.03,45.21,3200.0,45.11,45.28,45.03,45.21,3200.0
2015-05-11 12:30:00,45.37,45.37,45.27,45.27,400.0,45.37,45.37,45.27,45.27,400.0
2015-05-11 12:35:00,45.47,45.47,45.3,45.32,2000.0,45.47,45.47,45.3,45.32,2000.0
2015-05-11 12:40:00,45.44,45.44,45.33,45.33,700.0,45.44,45.44,45.33,45.33,700.0
2015-05-11 12:45:00,45.43,45.44,44.93,44.97,11600.0,45.43,45.44,44.93,44.97,11600.0
2015-05-11 12:50:00,45.05,45.1,44.98,45.01,7800.0,45.05,45.1,44.98,45.01,7800.0
2015-05-11 12:55:00,45.0,45.24,44.94,45.16,13400.0,45.0,45.24,44.94,45.16,13400.0
2015-05-11 13:00:00,45.08,45.2,45.08,45.1,700.0,45.08,45.2,45.08,45.1,700.0
2015-05-11 13:05:00,45.2,45.4,45.2,45.25,900.0,45.2,45.4,45.2,45.25,900.0
2015-05-11 13:10:00,45.35,45.44,45.35,45.42,500.0,45.35,45.44,45.35,45.42,500.0
2015-05-11 13:15:00,45.42,45.42,45.31,45.31,700.0,45.42,45.42,45.31,45.31,700.0
2015-05-11 13:20:00,45.4,45.4,45.21,45.21,1200.0,45.4,45.4,45.21,45.21,1200.0
2015-05-11 13:25:00,45.28,45.39,45.28,45.38,600.0,45.28,45.39,45.28,45.38,600.0
2015-05-11 13:30:00,45.3,45.37,45.2,45.23,4800.0,45.3,45.37,45.2,45.23,4800.0
2015-05-11 13:35:00,45.25,45.36,45.22,45.36,2000.0,45.25,45.36,45.22,45.36,2000.0
2015-05-11 13:40:00,45.36,45.37,45.26,45.26,500.0,45.36,45.37,45.26,45.26,500.0
2015-05-11 13:45:00,45.37,45.37,45.19,45.19,1100.0,45.37,45.37,45.19,45.19,1100.0
2015-05-11 13:50:00,45.2,45.4,45.04,45.18,7700.0,45.2,45.4,45.04,45.18,7700.0
2015-05-11 13:55:00,45.2,45.24,44.75,45.01,7100.0,45.2,45.24,44.75,45.01,7100.0
2015-05-11 14:00:00,45.06,45.21,44.97,44.98,600.0,45.06,45.21,44.97,44.98,600.0
2015-05-11 14:05:00,45.16,45.16,45.02,45.02,500.0,45.16,45.16,45.02,45.02,500.0
2015-05-11 14:10:00,45.1,45.17,45.03,45.16,4800.0,45.1,45.17,45.03,45.16,4800.0
2015-05-11 14:15:00,45.13,45.32,45.05,45.19,6100.0,45.13,45.32,45.05,45.19,6100.0
2015-05-11 14:20:00,45.24,45.34,45.18,45.34,600.0,45.24,45.34,45.18,45.34,600.0
2015-05-11 14:25:00,45.28,45.32,45.26,45.26,300.0,45.28,45.32,45.26,45.26,300.0
2015-05-11 14:30:00,45.35,45.35,45.19,45.19,1700.0,45.35,45.35,45.19,45.19,1700.0
2015-05-11 14:35:00,45.27,45.33,45.25,45.33,1500.0,45.27,45.33,45.25,45.33,1500.0
2015-05-11 14:40:00,45.25,45.54,45.25,45.48,19700.0,45.25,45.54,45.25,45.48,19700.0
2015-05-11 14:45:00,45.43,45.55,45.41,45.49,900.0,45.43,45.55,45.41,45.49,900.0
2015-05-11 14:50:00,45.45,45.65,45.45,45.57,1200.0,45.45,45.65,45.45,45.57,1200.0
2015-05-11 14:55:00,45.65,45.65,45.56,45.61,3400.0,45.65,45.65,45.56,45.61,3400.0
2015-05-11 15:00:00,45.56,45.56,45.28,45.34,6200.0,45.56,45.56,45.28,45.34,6200.0
2015-05-11 15:05:00,45.35,45.74,45.35,45.74,2100.0,45.35,45.74,45.35,45.74,2100.0
2015-05-11 15:10:00,45.66,45.72,45.45,45.49,5400.0,45.66,45.72,45.45,45.49,5400.0
2015-05-11 15:15:00,45.54,45.63,45.46,45.62,4600.0,45.54,45.63,45.46,45.62,4600.0
2015-05-11 15:20:00,45.59,45.86,45.59,45.74,3300.0,45.59,45.86,45.59,45.74,3300.0
2015-05-11 15:25:00,45.8,45.95,45.75,45.77,5000.0,45.8,45.95,45.75,45.77,5000.0
2015-05-11 15:30:00,45.77,45.77,45.53,45.71,3800.0,45.77,45.77,45.53,45.71,3800.0
2015-05-11 15:35:00,45.66,45.87,45.66,45.87,1700.0,45.66,45.87,45.66,45.87,1700.0
2015-05-11 15:40:00,45.8,46.0,45.79,45.93,14600.0,45.8,46.0,45.79,45.93,14600.0
2015-05-11 15:45:00,45.93,46.21,45.86,46.14,13300.0,45.93,46.21,45.86,46.14,13300.0
2015-05-11 15:50:00,46.16,46.43,46.16,46.23,14000.0,46.16,46.43,46.16,46.23,14000.0
2015-05-11 15:55:00,46.35,46.4,45.95,46.1,31100.0,46.35,46.4,45.95,46.1,31100.0
2015-05-12 09:30:00,45.42,45.42,44.53,44.98,22400.0,45.42,45.42,44.53,44.98,22400.0
2015-05-12 09:35:00,44.98,45.71,44.79,45.47,8500.0,44.98,45.71,44.79,45.47,8500.0
2015-05-12 09:40:00,45.56,45.56,44.87,44.87,1600.0,45.56,45.56,44.87,44.87,1600.0
2015-05-12 09:45:00,45.16,45.16,44.83,45.02,1600.0,45.16,45.16,44.83,45.02,1600.0
2015-05-12 09:50:00,45.1,45.57,45.1,45.15,2000.0,45.1,45.57,45.1,45.15,2000.0
2015-05-12 09:55:00,45.14,45.3,44.72,44.95,6000.0,45.14,45.3,44.72,44.95,6000.0
2015-05-12 10:00:00,44.89,45.23,44.51,45.23,12100.0,44.89,45.23,44.51,45.23,12100.0
2015-05-12 10:05:00,45.17,45.2,45.17,45.2,200.0,45.17,45.2,45.17,45.2,200.0
2015-05-12 10:10:00,45.35,45.36,45.33,45.34,900.0,45.35,45.36,45.33,45.34,900.0
2015-05-12 10:15:00,45.36,45.5,45.22,45.42,2500.0,45.36,45.5,45.22,45.42,2500.0
2015-05-12 10:20:00,45.67,45.67,45.62,45.62,200.0,45.67,45.67,45.62,45.62,200.0
2015-05-12 10:25:00,45.64,45.65,45.63,45.63,700.0,45.64,45.65,45.63,45.63,700.0
2015-05-12 10:30:00,45.66,45.66,45.65,45.66,200.0,45.66,45.66,45.65,45.66,200.0
2015-05-12 10:35:00,45.66,45.66,45.66,45.66,200.0,45.66,45.66,45.66,45.66,200.0
2015-05-12 10:40:00,45.59,45.87,45.56,45.87,300.0,45.59,45.87,45.56,45.87,300.0
2015-05-12 10:45:00,45.85,46.39,45.85,46.36,5900.0,45.85,46.39,45.85,46.36,5900.0
2015-05-12 10:50:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2015-05-12 10:55:00,46.35,46.35,46.04,46.14,3400.0,46.35,46.35,46.04,46.14,3400.0
2015-05-12 11:00:00,46.16,46.3,46.15,46.3,2300.0,46.16,46.3,46.15,46.3,2300.0
2015-05-12 11:05:00,46.33,46.33,46.33,46.33,100.0,46.33,46.33,46.33,46.33,100.0
2015-05-12 11:10:00,46.45,46.51,46.42,46.51,1000.0,46.45,46.51,46.42,46.51,1000.0
2015-05-12 11:15:00,46.52,46.52,46.38,46.5,800.0,46.52,46.52,46.38,46.5,800.0
2015-05-12 11:20:00,46.44,46.66,46.44,46.56,7600.0,46.44,46.66,46.44,46.56,7600.0
2015-05-12 11:25:00,46.71,46.71,46.5,46.5,2100.0,46.71,46.71,46.5,46.5,2100.0
2015-05-12 11:30:00,46.5,46.56,46.41,46.55,3700.0,46.5,46.56,46.41,46.55,3700.0
2015-05-12 11:35:00,46.36,46.49,46.36,46.49,200.0,46.36,46.49,46.36,46.49,200.0
2015-05-12 11:40:00,46.48,46.61,46.41,46.61,5500.0,46.48,46.61,46.41,46.61,5500.0
2015-05-12 11:45:00,46.6,46.75,46.6,46.7,1100.0,46.6,46.75,46.6,46.7,1100.0
2015-05-12 11:50:00,46.69,46.74,46.68,46.74,1100.0,46.69,46.74,46.68,46.74,1100.0
2015-05-12 11:55:00,46.73,46.96,46.72,46.96,4200.0,46.73,46.96,46.72,46.96,4200.0
2015-05-12 12:00:00,46.88,46.96,46.88,46.92,2200.0,46.88,46.96,46.88,46.92,2200.0
2015-05-12 12:05:00,46.94,46.94,46.85,46.85,1300.0,46.94,46.94,46.85,46.85,1300.0
2015-05-12 12:10:00,46.84,46.84,46.5,46.72,3900.0,46.84,46.84,46.5,46.72,3900.0
2015-05-12 12:15:00,46.72,46.72,46.72,46.72,0.0,46.72,46.72,46.72,46.72,0.0
2015-05-12 12:20:00,46.84,46.84,46.75,46.75,200.0,46.84,46.84,46.75,46.75,200.0
2015-05-12 12:25:00,46.79,46.89,46.79,46.89,500.0,46.79,46.89,46.79,46.89,500.0
2015-05-12 12:30:00,46.9,46.9,46.9,46.9,300.0,46.9,46.9,46.9,46.9,300.0
2015-05-12 12:35:00,46.84,47.64,46.84,47.59,9900.0,46.84,47.64,46.84,47.59,9900.0
2015-05-12 12:40:00,47.48,47.49,47.48,47.48,100.0,47.48,47.49,47.48,47.48,100.0
2015-05-12 12:45:00,47.5,47.57,47.5,47.57,1100.0,47.5,47.57,47.5,47.57,1100.0
2015-05-12 12:50:00,47.58,47.69,47.58,47.67,2600.0,47.58,47.69,47.58,47.67,2600.0
2015-05-12 12:55:00,47.69,47.69,47.6,47.66,1500.0,47.69,47.69,47.6,47.66,1500.0
2015-05-12 13:00:00,47.58,47.67,47.58,47.67,400.0,47.58,47.67,47.58,47.67,400.0
2015-05-12 13:05:00,47.59,47.67,47.44,47.44,2200.0,47.59,47.67,47.44,47.44,2200.0
2015-05-12 13:10:00,47.44,47.66,47.44,47.66,2100.0,47.44,47.66,47.44,47.66,2100.0
2015-05-12 13:15:00,47.58,47.58,47.51,47.56,900.0,47.58,47.58,47.51,47.56,900.0
2015-05-12 13:20:00,47.52,47.62,47.45,47.45,3100.0,47.52,47.62,47.45,47.45,3100.0
2015-05-12 13:25:00,47.44,47.51,47.41,47.41,1100.0,47.44,47.51,47.41,47.41,1100.0
2015-05-12 13:30:00,47.37,47.43,47.36,47.41,1900.0,47.37,47.43,47.36,47.41,1900.0
2015-05-12 13:35:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2015-05-12 13:40:00,47.32,47.32,47.1,47.27,1400.0,47.32,47.32,47.1,47.27,1400.0
2015-05-12 13:45:00,47.27,47.37,47.27,47.37,700.0,47.27,47.37,47.27,47.37,700.0
2015-05-12 13:50:00,47.33,47.36,47.28,47.36,700.0,47.33,47.36,47.28,47.36,700.0
2015-05-12 13:55:00,47.19,47.27,47.17,47.26,600.0,47.19,47.27,47.17,47.26,600.0
2015-05-12 14:00:00,47.13,47.25,46.76,47.25,12700.0,47.13,47.25,46.76,47.25,12700.0
2015-05-12 14:05:00,47.25,47.37,47.24,47.29,1400.0,47.25,47.37,47.24,47.29,1400.0
2015-05-12 14:10:00,47.29,47.39,47.29,47.39,400.0,47.29,47.39,47.29,47.39,400.0
2015-05-12 14:15:00,47.31,47.44,47.31,47.38,4000.0,47.31,47.44,47.31,47.38,4000.0
2015-05-12 14:20:00,47.2,47.2,47.2,47.2,200.0,47.2,47.2,47.2,47.2,200.0
2015-05-12 14:25:00,47.2,47.2,47.2,47.2,0.0,47.2,47.2,47.2,47.2,0.0
2015-05-12 14:30:00,47.26,47.3,47.26,47.27,400.0,47.26,47.3,47.26,47.27,400.0
2015-05-12 14:35:00,47.3,47.47,47.3,47.47,900.0,47.3,47.47,47.3,47.47,900.0
2015-05-12 14:40:00,47.39,47.46,47.39,47.46,200.0,47.39,47.46,47.39,47.46,200.0
2015-05-12 14:45:00,47.48,47.48,47.39,47.47,600.0,47.48,47.48,47.39,47.47,600.0
2015-05-12 14:50:00,47.39,47.42,47.2,47.2,1100.0,47.39,47.42,47.2,47.2,1100.0
2015-05-12 14:55:00,47.2,47.56,47.09,47.53,16600.0,47.2,47.56,47.09,47.53,16600.0
2015-05-12 15:00:00,47.52,47.69,47.52,47.64,3500.0,47.52,47.69,47.52,47.64,3500.0
2015-05-12 15:05:00,47.53,47.63,47.52,47.63,800.0,47.53,47.63,47.52,47.63,800.0
2015-05-12 15:10:00,47.57,47.68,47.57,47.66,1000.0,47.57,47.68,47.57,47.66,1000.0
2015-05-12 15:15:00,47.62,47.68,47.56,47.66,2900.0,47.62,47.68,47.56,47.66,2900.0
2015-05-12 15:20:00,47.68,47.89,47.66,47.82,7400.0,47.68,47.89,47.66,47.82,7400.0
2015-05-12 15:25:00,47.89,48.4,47.89,48.3,15700.0,47.89,48.4,47.89,48.3,15700.0
2015-05-12 15:30:00,48.2,48.25,48.0,48.18,5400.0,48.2,48.25,48.0,48.18,5400.0
2015-05-12 15:35:00,48.05,48.13,48.01,48.02,3200.0,48.05,48.13,48.01,48.02,3200.0
2015-05-12 15:40:00,47.92,48.43,47.92,48.37,8700.0,47.92,48.43,47.92,48.37,8700.0
2015-05-12 15:45:00,48.35,48.63,48.3,48.63,12900.0,48.35,48.63,48.3,48.63,12900.0
2015-05-12 15:50:00,48.69,48.71,48.27,48.49,11600.0,48.69,48.71,48.27,48.49,11600.0
2015-05-12 15:55:00,48.52,48.6,48.24,48.49,28900.0,48.52,48.6,48.24,48.49,28900.0
2015-05-13 09:30:00,48.5,49.3,48.35,49.0,6300.0,48.5,49.3,48.35,49.0,6300.0
2015-05-13 09:35:00,49.25,49.36,48.49,48.49,6400.0,49.25,49.36,48.49,48.49,6400.0
2015-05-13 09:40:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2015-05-13 09:45:00,48.48,48.69,48.48,48.63,2300.0,48.48,48.69,48.48,48.63,2300.0
2015-05-13 09:50:00,48.2,48.47,48.2,48.47,800.0,48.2,48.47,48.2,48.47,800.0
2015-05-13 09:55:00,48.35,48.46,48.25,48.26,1100.0,48.35,48.46,48.25,48.26,1100.0
2015-05-13 10:00:00,48.27,48.35,48.25,48.35,5400.0,48.27,48.35,48.25,48.35,5400.0
2015-05-13 10:05:00,48.35,48.35,48.35,48.35,200.0,48.35,48.35,48.35,48.35,200.0
2015-05-13 10:10:00,48.43,48.43,48.42,48.42,700.0,48.43,48.43,48.42,48.42,700.0
2015-05-13 10:15:00,48.41,48.41,48.41,48.41,100.0,48.41,48.41,48.41,48.41,100.0
2015-05-13 10:20:00,48.31,48.35,48.04,48.26,3700.0,48.31,48.35,48.04,48.26,3700.0
2015-05-13 10:25:00,48.38,48.38,48.38,48.38,100.0,48.38,48.38,48.38,48.38,100.0
2015-05-13 10:30:00,48.28,48.3,48.12,48.27,1000.0,48.28,48.3,48.12,48.27,1000.0
2015-05-13 10:35:00,48.27,48.27,48.1,48.1,400.0,48.27,48.27,48.1,48.1,400.0
2015-05-13 10:40:00,48.28,48.28,48.2,48.2,300.0,48.28,48.28,48.2,48.2,300.0
2015-05-13 10:45:00,48.31,48.37,48.31,48.36,500.0,48.31,48.37,48.31,48.36,500.0
2015-05-13 10:50:00,48.26,48.52,48.26,48.43,900.0,48.26,48.52,48.26,48.43,900.0
2015-05-13 10:55:00,48.55,48.64,48.49,48.6,2400.0,48.55,48.64,48.49,48.6,2400.0
2015-05-13 11:00:00,48.47,48.6,48.46,48.6,3100.0,48.47,48.6,48.46,48.6,3100.0
2015-05-13 11:05:00,48.65,48.74,48.6,48.74,1200.0,48.65,48.74,48.6,48.74,1200.0
2015-05-13 11:10:00,48.8,49.04,48.8,48.99,4300.0,48.8,49.04,48.8,48.99,4300.0
2015-05-13 11:15:00,48.98,49.15,48.98,49.15,1900.0,48.98,49.15,48.98,49.15,1900.0
2015-05-13 11:20:00,49.08,49.08,48.95,48.95,3800.0,49.08,49.08,48.95,48.95,3800.0
2015-05-13 11:25:00,48.77,48.77,48.59,48.6,1000.0,48.77,48.77,48.59,48.6,1000.0
2015-05-13 11:30:00,48.68,48.84,48.68,48.76,900.0,48.68,48.84,48.68,48.76,900.0
2015-05-13 11:35:00,48.9,48.91,48.9,48.91,200.0,48.9,48.91,48.9,48.91,200.0
2015-05-13 11:40:00,48.91,49.01,48.88,49.0,1000.0,48.91,49.01,48.88,49.0,1000.0
2015-05-13 11:45:00,48.99,48.99,48.84,48.88,700.0,48.99,48.99,48.84,48.88,700.0
2015-05-13 11:50:00,48.82,48.93,48.73,48.73,1900.0,48.82,48.93,48.73,48.73,1900.0
2015-05-13 11:55:00,48.61,48.67,48.46,48.61,4500.0,48.61,48.67,48.46,48.61,4500.0
2015-05-13 12:00:00,48.65,48.72,48.61,48.65,1100.0,48.65,48.72,48.61,48.65,1100.0
2015-05-13 12:05:00,48.65,48.65,48.65,48.65,0.0,48.65,48.65,48.65,48.65,0.0
2015-05-13 12:10:00,48.71,48.75,48.65,48.75,1000.0,48.71,48.75,48.65,48.75,1000.0
2015-05-13 12:15:00,48.64,48.89,48.63,48.89,3300.0,48.64,48.89,48.63,48.89,3300.0
2015-05-13 12:20:00,48.89,48.98,48.89,48.98,200.0,48.89,48.98,48.89,48.98,200.0
2015-05-13 12:25:00,48.99,48.99,48.93,48.95,400.0,48.99,48.99,48.93,48.95,400.0
2015-05-13 12:30:00,48.98,48.99,48.97,48.99,600.0,48.98,48.99,48.97,48.99,600.0
2015-05-13 12:35:00,49.0,49.12,49.0,49.12,1900.0,49.0,49.12,49.0,49.12,1900.0
2015-05-13 12:40:00,49.16,49.16,49.11,49.12,400.0,49.16,49.16,49.11,49.12,400.0
2015-05-13 12:45:00,49.2,49.2,49.19,49.2,300.0,49.2,49.2,49.19,49.2,300.0
2015-05-13 12:50:00,49.12,49.17,49.07,49.17,900.0,49.12,49.17,49.07,49.17,900.0
2015-05-13 12:55:00,49.07,49.07,49.06,49.07,300.0,49.07,49.07,49.06,49.07,300.0
2015-05-13 13:00:00,48.9,49.0,48.9,49.0,500.0,48.9,49.0,48.9,49.0,500.0
2015-05-13 13:05:00,49.05,49.06,48.97,48.99,1100.0,49.05,49.06,48.97,48.99,1100.0
2015-05-13 13:10:00,48.97,48.99,48.96,48.99,800.0,48.97,48.99,48.96,48.99,800.0
2015-05-13 13:15:00,49.0,49.18,49.0,49.18,1200.0,49.0,49.18,49.0,49.18,1200.0
2015-05-13 13:20:00,49.2,49.2,49.14,49.2,400.0,49.2,49.2,49.14,49.2,400.0
2015-05-13 13:25:00,49.18,49.19,49.18,49.19,200.0,49.18,49.19,49.18,49.19,200.0
2015-05-13 13:30:00,49.2,49.23,49.14,49.14,500.0,49.2,49.23,49.14,49.14,500.0
2015-05-13 13:35:00,49.23,49.23,49.23,49.23,200.0,49.23,49.23,49.23,49.23,200.0
2015-05-13 13:40:00,49.24,49.32,49.2,49.32,700.0,49.24,49.32,49.2,49.32,700.0
2015-05-13 13:45:00,49.27,49.27,49.26,49.26,600.0,49.27,49.27,49.26,49.26,600.0
2015-05-13 13:50:00,49.22,49.22,49.22,49.22,100.0,49.22,49.22,49.22,49.22,100.0
2015-05-13 13:55:00,49.21,49.32,49.21,49.23,500.0,49.21,49.32,49.21,49.23,500.0
2015-05-13 14:00:00,49.33,49.34,49.3,49.3,900.0,49.33,49.34,49.3,49.3,900.0
2015-05-13 14:05:00,49.3,49.34,49.17,49.17,2300.0,49.3,49.34,49.17,49.17,2300.0
2015-05-13 14:10:00,49.12,49.13,48.95,48.99,3100.0,49.12,49.13,48.95,48.99,3100.0
2015-05-13 14:15:00,48.95,49.05,48.94,49.05,6400.0,48.95,49.05,48.94,49.05,6400.0
2015-05-13 14:20:00,49.04,49.18,49.04,49.04,700.0,49.04,49.18,49.04,49.04,700.0
2015-05-13 14:25:00,49.03,49.04,48.98,48.98,2600.0,49.03,49.04,48.98,48.98,2600.0
2015-05-13 14:30:00,49.1,49.11,49.0,49.11,400.0,49.1,49.11,49.0,49.11,400.0
2015-05-13 14:35:00,49.11,49.3,49.11,49.3,2000.0,49.11,49.3,49.11,49.3,2000.0
2015-05-13 14:40:00,49.27,49.29,49.24,49.24,300.0,49.27,49.29,49.24,49.24,300.0
2015-05-13 14:45:00,49.23,49.32,49.18,49.25,1400.0,49.23,49.32,49.18,49.25,1400.0
2015-05-13 14:50:00,49.24,49.24,49.14,49.21,2000.0,49.24,49.24,49.14,49.21,2000.0
2015-05-13 14:55:00,49.15,49.28,49.09,49.09,3800.0,49.15,49.28,49.09,49.09,3800.0
2015-05-13 15:00:00,49.08,49.28,49.08,49.28,700.0,49.08,49.28,49.08,49.28,700.0
2015-05-13 15:05:00,49.32,49.5,49.3,49.49,4000.0,49.32,49.5,49.3,49.49,4000.0
2015-05-13 15:10:00,49.49,49.49,49.34,49.34,1900.0,49.49,49.49,49.34,49.34,1900.0
2015-05-13 15:15:00,49.28,49.28,49.28,49.28,100.0,49.28,49.28,49.28,49.28,100.0
2015-05-13 15:20:00,49.27,49.39,49.22,49.39,2700.0,49.27,49.39,49.22,49.39,2700.0
2015-05-13 15:25:00,49.34,49.39,49.31,49.39,300.0,49.34,49.39,49.31,49.39,300.0
2015-05-13 15:30:00,49.37,49.37,49.1,49.13,1800.0,49.37,49.37,49.1,49.13,1800.0
2015-05-13 15:35:00,49.24,49.25,49.1,49.1,800.0,49.24,49.25,49.1,49.1,800.0
2015-05-13 15:40:00,49.12,49.36,49.1,49.35,2200.0,49.12,49.36,49.1,49.35,2200.0
2015-05-13 15:45:00,49.36,49.36,49.13,49.22,2500.0,49.36,49.36,49.13,49.22,2500.0
2015-05-13 15:50:00,49.13,49.13,48.95,49.02,8800.0,49.13,49.13,48.95,49.02,8800.0
2015-05-13 15:55:00,48.97,49.09,48.96,49.05,9400.0,48.97,49.09,48.96,49.05,9400.0
2015-05-14 09:30:00,49.32,49.49,49.32,49.44,1600.0,49.32,49.49,49.32,49.44,1600.0
2015-05-14 09:35:00,49.15,49.27,49.01,49.2,1400.0,49.15,49.27,49.01,49.2,1400.0
2015-05-14 09:40:00,48.91,48.91,48.91,48.91,100.0,48.91,48.91,48.91,48.91,100.0
2015-05-14 09:45:00,48.83,49.06,48.83,48.91,300.0,48.83,49.06,48.83,48.91,300.0
2015-05-14 09:50:00,49.04,49.04,49.02,49.02,200.0,49.04,49.04,49.02,49.02,200.0
2015-05-14 09:55:00,49.2,49.2,49.2,49.2,100.0,49.2,49.2,49.2,49.2,100.0
2015-05-14 10:00:00,49.18,49.2,49.12,49.18,500.0,49.18,49.2,49.12,49.18,500.0
2015-05-14 10:05:00,49.21,49.4,49.21,49.35,1800.0,49.21,49.4,49.21,49.35,1800.0
2015-05-14 10:10:00,49.38,49.77,49.36,49.64,6500.0,49.38,49.77,49.36,49.64,6500.0
2015-05-14 10:15:00,49.77,49.86,49.71,49.8,2400.0,49.77,49.86,49.71,49.8,2400.0
2015-05-14 10:20:00,49.8,49.88,49.69,49.69,700.0,49.8,49.88,49.69,49.69,700.0
2015-05-14 10:25:00,49.7,49.88,49.69,49.88,900.0,49.7,49.88,49.69,49.88,900.0
2015-05-14 10:30:00,49.88,50.0,49.88,50.0,5500.0,49.88,50.0,49.88,50.0,5500.0
2015-05-14 10:35:00,50.0,50.37,49.93,50.36,17400.0,50.0,50.37,49.93,50.36,17400.0
2015-05-14 10:40:00,50.34,50.43,50.23,50.43,4100.0,50.34,50.43,50.23,50.43,4100.0
2015-05-14 10:45:00,50.49,50.63,50.44,50.51,5900.0,50.49,50.63,50.44,50.51,5900.0
2015-05-14 10:50:00,50.6,50.66,50.59,50.61,1100.0,50.6,50.66,50.59,50.61,1100.0
2015-05-14 10:55:00,50.73,50.83,50.61,50.83,3700.0,50.73,50.83,50.61,50.83,3700.0
2015-05-14 11:00:00,50.85,50.94,50.85,50.89,1400.0,50.85,50.94,50.85,50.89,1400.0
2015-05-14 11:05:00,50.93,51.0,50.79,51.0,22200.0,50.93,51.0,50.79,51.0,22200.0
2015-05-14 11:10:00,50.81,50.96,50.81,50.96,600.0,50.81,50.96,50.81,50.96,600.0
2015-05-14 11:15:00,50.9,50.96,50.64,50.64,3800.0,50.9,50.96,50.64,50.64,3800.0
2015-05-14 11:20:00,50.64,50.7,50.61,50.63,700.0,50.64,50.7,50.61,50.63,700.0
2015-05-14 11:25:00,50.65,50.72,50.59,50.72,1000.0,50.65,50.72,50.59,50.72,1000.0
2015-05-14 11:30:00,50.72,50.72,50.72,50.72,100.0,50.72,50.72,50.72,50.72,100.0
2015-05-14 11:35:00,50.7,50.72,50.7,50.72,200.0,50.7,50.72,50.7,50.72,200.0
2015-05-14 11:40:00,50.7,50.71,50.63,50.7,700.0,50.7,50.71,50.63,50.7,700.0
2015-05-14 11:45:00,50.72,50.88,50.72,50.81,4600.0,50.72,50.88,50.72,50.81,4600.0
2015-05-14 11:50:00,50.85,50.86,50.77,50.78,300.0,50.85,50.86,50.77,50.78,300.0
2015-05-14 11:55:00,50.86,50.86,50.84,50.84,200.0,50.86,50.86,50.84,50.84,200.0
2015-05-14 12:00:00,50.84,50.84,50.78,50.82,1000.0,50.84,50.84,50.78,50.82,1000.0
2015-05-14 12:05:00,50.79,50.8,50.71,50.71,600.0,50.79,50.8,50.71,50.71,600.0
2015-05-14 12:10:00,50.67,50.69,50.55,50.55,1400.0,50.67,50.69,50.55,50.55,1400.0
2015-05-14 12:15:00,50.52,50.55,50.26,50.36,2500.0,50.52,50.55,50.26,50.36,2500.0
2015-05-14 12:20:00,50.26,50.27,50.26,50.27,300.0,50.26,50.27,50.26,50.27,300.0
2015-05-14 12:25:00,50.28,50.28,50.26,50.26,500.0,50.28,50.28,50.26,50.26,500.0
2015-05-14 12:30:00,50.36,50.4,50.26,50.4,800.0,50.36,50.4,50.26,50.4,800.0
2015-05-14 12:35:00,50.25,50.34,50.25,50.25,400.0,50.25,50.34,50.25,50.25,400.0
2015-05-14 12:40:00,50.16,50.16,50.07,50.07,1000.0,50.16,50.16,50.07,50.07,1000.0
2015-05-14 12:45:00,50.11,50.16,50.02,50.02,700.0,50.11,50.16,50.02,50.02,700.0
2015-05-14 12:50:00,50.02,50.02,49.96,49.96,800.0,50.02,50.02,49.96,49.96,800.0
2015-05-14 12:55:00,49.94,50.0,49.92,49.97,1400.0,49.94,50.0,49.92,49.97,1400.0
2015-05-14 13:00:00,50.02,50.12,49.94,50.12,8400.0,50.02,50.12,49.94,50.12,8400.0
2015-05-14 13:05:00,49.87,50.08,49.87,50.08,1100.0,49.87,50.08,49.87,50.08,1100.0
2015-05-14 13:10:00,50.05,50.05,49.88,50.05,500.0,50.05,50.05,49.88,50.05,500.0
2015-05-14 13:15:00,50.05,50.06,49.91,50.04,1600.0,50.05,50.06,49.91,50.04,1600.0
2015-05-14 13:20:00,50.09,50.09,50.0,50.0,600.0,50.09,50.09,50.0,50.0,600.0
2015-05-14 13:25:00,50.02,50.09,49.99,50.08,1900.0,50.02,50.09,49.99,50.08,1900.0
2015-05-14 13:30:00,50.08,50.1,50.08,50.1,800.0,50.08,50.1,50.08,50.1,800.0
2015-05-14 13:35:00,50.0,50.09,50.0,50.09,500.0,50.0,50.09,50.0,50.09,500.0
2015-05-14 13:40:00,50.09,50.09,50.0,50.0,300.0,50.09,50.09,50.0,50.0,300.0
2015-05-14 13:45:00,50.0,50.0,49.96,50.0,1200.0,50.0,50.0,49.96,50.0,1200.0
2015-05-14 13:50:00,49.91,50.01,49.91,50.0,5000.0,49.91,50.01,49.91,50.0,5000.0
2015-05-14 13:55:00,50.0,50.0,49.93,49.95,700.0,50.0,50.0,49.93,49.95,700.0
2015-05-14 14:00:00,49.94,49.98,49.87,49.93,1400.0,49.94,49.98,49.87,49.93,1400.0
2015-05-14 14:05:00,49.85,50.0,49.81,50.0,3900.0,49.85,50.0,49.81,50.0,3900.0
2015-05-14 14:10:00,49.86,49.98,49.84,49.98,800.0,49.86,49.98,49.84,49.98,800.0
2015-05-14 14:15:00,49.87,49.99,49.86,49.96,1000.0,49.87,49.99,49.86,49.96,1000.0
2015-05-14 14:20:00,49.86,49.98,49.85,49.85,1300.0,49.86,49.98,49.85,49.85,1300.0
2015-05-14 14:25:00,49.86,49.9,49.66,49.66,2100.0,49.86,49.9,49.66,49.66,2100.0
2015-05-14 14:30:00,49.66,49.66,49.57,49.57,1100.0,49.66,49.66,49.57,49.57,1100.0
2015-05-14 14:35:00,49.57,49.67,49.54,49.56,1600.0,49.57,49.67,49.54,49.56,1600.0
2015-05-14 14:40:00,49.51,49.64,49.49,49.49,800.0,49.51,49.64,49.49,49.49,800.0
2015-05-14 14:45:00,49.48,49.57,49.46,49.56,900.0,49.48,49.57,49.46,49.56,900.0
2015-05-14 14:50:00,49.55,49.59,49.55,49.59,200.0,49.55,49.59,49.55,49.59,200.0
2015-05-14 14:55:00,49.48,49.48,49.37,49.37,600.0,49.48,49.48,49.37,49.37,600.0
2015-05-14 15:00:00,49.33,49.4,49.15,49.16,3400.0,49.33,49.4,49.15,49.16,3400.0
2015-05-14 15:05:00,49.13,49.13,48.76,48.76,2800.0,49.13,49.13,48.76,48.76,2800.0
2015-05-14 15:10:00,48.8,48.96,48.8,48.85,1700.0,48.8,48.96,48.8,48.85,1700.0
2015-05-14 15:15:00,48.88,48.93,48.82,48.82,900.0,48.88,48.93,48.82,48.82,900.0
2015-05-14 15:20:00,48.79,48.91,48.78,48.78,6700.0,48.79,48.91,48.78,48.78,6700.0
2015-05-14 15:25:00,48.82,48.82,48.81,48.81,500.0,48.82,48.82,48.81,48.81,500.0
2015-05-14 15:30:00,48.78,48.87,48.77,48.84,1400.0,48.78,48.87,48.77,48.84,1400.0
2015-05-14 15:35:00,48.78,48.78,48.62,48.7,4600.0,48.78,48.78,48.62,48.7,4600.0
2015-05-14 15:40:00,48.68,48.7,48.59,48.62,1600.0,48.68,48.7,48.59,48.62,1600.0
2015-05-14 15:45:00,48.68,48.89,48.68,48.75,4400.0,48.68,48.89,48.68,48.75,4400.0
2015-05-14 15:50:00,48.79,48.89,48.79,48.86,1800.0,48.79,48.89,48.79,48.86,1800.0
2015-05-14 15:55:00,48.85,48.95,48.65,48.8,13700.0,48.85,48.95,48.65,48.8,13700.0
2015-05-15 09:30:00,48.83,48.83,48.56,48.56,3200.0,48.83,48.83,48.56,48.56,3200.0
2015-05-15 09:35:00,48.58,48.59,48.57,48.59,300.0,48.58,48.59,48.57,48.59,300.0
2015-05-15 09:40:00,48.47,48.47,48.3,48.3,1600.0,48.47,48.47,48.3,48.3,1600.0
2015-05-15 09:45:00,48.25,48.32,48.01,48.01,2900.0,48.25,48.32,48.01,48.01,2900.0
2015-05-15 09:50:00,48.2,48.2,48.05,48.13,800.0,48.2,48.2,48.05,48.13,800.0
2015-05-15 09:55:00,48.13,48.16,48.11,48.12,900.0,48.13,48.16,48.11,48.12,900.0
2015-05-15 10:00:00,48.12,48.12,47.77,47.77,4300.0,48.12,48.12,47.77,47.77,4300.0
2015-05-15 10:05:00,47.8,47.85,47.71,47.71,2100.0,47.8,47.85,47.71,47.71,2100.0
2015-05-15 10:10:00,47.7,47.73,47.62,47.7,1500.0,47.7,47.73,47.62,47.7,1500.0
2015-05-15 10:15:00,47.73,47.87,47.72,47.82,1200.0,47.73,47.87,47.72,47.82,1200.0
2015-05-15 10:20:00,48.0,48.28,47.98,48.28,900.0,48.0,48.28,47.98,48.28,900.0
2015-05-15 10:25:00,48.44,48.53,48.35,48.42,1200.0,48.44,48.53,48.35,48.42,1200.0
2015-05-15 10:30:00,48.35,48.35,48.27,48.27,400.0,48.35,48.35,48.27,48.27,400.0
2015-05-15 10:35:00,48.37,48.37,48.23,48.23,600.0,48.37,48.37,48.23,48.23,600.0
2015-05-15 10:40:00,48.17,48.17,48.17,48.17,100.0,48.17,48.17,48.17,48.17,100.0
2015-05-15 10:45:00,48.31,48.55,48.21,48.54,2100.0,48.31,48.55,48.21,48.54,2100.0
2015-05-15 10:50:00,48.55,48.65,48.53,48.65,600.0,48.55,48.65,48.53,48.65,600.0
2015-05-15 10:55:00,48.64,48.76,48.64,48.68,3700.0,48.64,48.76,48.64,48.68,3700.0
2015-05-15 11:00:00,48.75,48.75,48.74,48.75,200.0,48.75,48.75,48.74,48.75,200.0
2015-05-15 11:05:00,48.78,48.78,48.78,48.78,100.0,48.78,48.78,48.78,48.78,100.0
2015-05-15 11:10:00,48.7,48.7,48.65,48.65,2300.0,48.7,48.7,48.65,48.65,2300.0
2015-05-15 11:15:00,48.65,48.75,48.6,48.63,800.0,48.65,48.75,48.6,48.63,800.0
2015-05-15 11:20:00,48.6,48.61,48.49,48.49,200.0,48.6,48.61,48.49,48.49,200.0
2015-05-15 11:25:00,48.73,48.73,48.51,48.51,300.0,48.73,48.73,48.51,48.51,300.0
2015-05-15 11:30:00,48.53,48.65,48.53,48.65,1400.0,48.53,48.65,48.53,48.65,1400.0
2015-05-15 11:35:00,48.69,48.78,48.69,48.78,700.0,48.69,48.78,48.69,48.78,700.0
2015-05-15 11:40:00,48.78,48.79,48.67,48.79,500.0,48.78,48.79,48.67,48.79,500.0
2015-05-15 11:45:00,48.79,48.79,48.79,48.79,0.0,48.79,48.79,48.79,48.79,0.0
2015-05-15 11:50:00,48.67,48.9,48.67,48.84,1500.0,48.67,48.9,48.67,48.84,1500.0
2015-05-15 11:55:00,48.84,48.84,48.84,48.84,300.0,48.84,48.84,48.84,48.84,300.0
2015-05-15 12:00:00,48.79,48.9,48.77,48.77,1000.0,48.79,48.9,48.77,48.77,1000.0
2015-05-15 12:05:00,48.73,48.75,48.61,48.62,1600.0,48.73,48.75,48.61,48.62,1600.0
2015-05-15 12:10:00,48.73,48.73,48.72,48.73,400.0,48.73,48.73,48.72,48.73,400.0
2015-05-15 12:15:00,48.77,48.81,48.76,48.76,900.0,48.77,48.81,48.76,48.76,900.0
2015-05-15 12:20:00,48.74,48.74,48.63,48.74,500.0,48.74,48.74,48.63,48.74,500.0
2015-05-15 12:25:00,48.77,48.77,48.77,48.77,100.0,48.77,48.77,48.77,48.77,100.0
2015-05-15 12:30:00,48.77,48.77,48.77,48.77,700.0,48.77,48.77,48.77,48.77,700.0
2015-05-15 12:35:00,48.77,48.81,48.76,48.8,800.0,48.77,48.81,48.76,48.8,800.0
2015-05-15 12:40:00,48.8,48.8,48.8,48.8,0.0,48.8,48.8,48.8,48.8,0.0
2015-05-15 12:45:00,48.77,48.77,48.77,48.77,100.0,48.77,48.77,48.77,48.77,100.0
2015-05-15 12:50:00,48.8,48.86,48.69,48.81,3500.0,48.8,48.86,48.69,48.81,3500.0
2015-05-15 12:55:00,48.82,48.88,48.77,48.85,2600.0,48.82,48.88,48.77,48.85,2600.0
2015-05-15 13:00:00,48.77,48.86,48.77,48.85,1000.0,48.77,48.86,48.77,48.85,1000.0
2015-05-15 13:05:00,48.85,48.85,48.73,48.77,600.0,48.85,48.85,48.73,48.77,600.0
2015-05-15 13:10:00,48.77,48.81,48.76,48.8,400.0,48.77,48.81,48.76,48.8,400.0
2015-05-15 13:15:00,48.86,48.87,48.73,48.73,1300.0,48.86,48.87,48.73,48.73,1300.0
2015-05-15 13:20:00,48.75,48.75,48.64,48.64,200.0,48.75,48.75,48.64,48.64,200.0
2015-05-15 13:25:00,48.64,48.74,48.64,48.74,200.0,48.64,48.74,48.64,48.74,200.0
2015-05-15 13:30:00,48.74,48.74,48.68,48.69,200.0,48.74,48.74,48.68,48.69,200.0
2015-05-15 13:35:00,48.69,48.69,48.69,48.69,0.0,48.69,48.69,48.69,48.69,0.0
2015-05-15 13:40:00,48.73,48.82,48.73,48.79,1400.0,48.73,48.82,48.73,48.79,1400.0
2015-05-15 13:45:00,48.8,48.86,48.75,48.85,500.0,48.8,48.86,48.75,48.85,500.0
2015-05-15 13:50:00,48.85,48.87,48.75,48.87,3800.0,48.85,48.87,48.75,48.87,3800.0
2015-05-15 13:55:00,48.85,48.85,48.75,48.75,1700.0,48.85,48.85,48.75,48.75,1700.0
2015-05-15 14:00:00,48.75,49.06,48.75,48.96,2000.0,48.75,49.06,48.75,48.96,2000.0
2015-05-15 14:05:00,48.95,49.02,48.95,49.02,800.0,48.95,49.02,48.95,49.02,800.0
2015-05-15 14:10:00,48.99,48.99,48.94,48.95,300.0,48.99,48.99,48.94,48.95,300.0
2015-05-15 14:15:00,49.01,49.01,48.89,48.99,900.0,49.01,49.01,48.89,48.99,900.0
2015-05-15 14:20:00,49.0,49.24,49.0,49.14,1100.0,49.0,49.24,49.0,49.14,1100.0
2015-05-15 14:25:00,49.19,49.19,49.11,49.15,500.0,49.19,49.19,49.11,49.15,500.0
2015-05-15 14:30:00,49.12,49.14,49.08,49.13,900.0,49.12,49.14,49.08,49.13,900.0
2015-05-15 14:35:00,49.1,49.13,49.0,49.0,1000.0,49.1,49.13,49.0,49.0,1000.0
2015-05-15 14:40:00,49.14,49.14,49.12,49.12,200.0,49.14,49.14,49.12,49.12,200.0
2015-05-15 14:45:00,49.12,49.15,49.11,49.15,800.0,49.12,49.15,49.11,49.15,800.0
2015-05-15 14:50:00,49.15,49.2,49.01,49.01,5300.0,49.15,49.2,49.01,49.01,5300.0
2015-05-15 14:55:00,49.02,49.02,49.02,49.02,100.0,49.02,49.02,49.02,49.02,100.0
2015-05-15 15:00:00,49.1,49.12,49.06,49.12,500.0,49.1,49.12,49.06,49.12,500.0
2015-05-15 15:05:00,49.06,49.15,49.06,49.15,6900.0,49.06,49.15,49.06,49.15,6900.0
2015-05-15 15:10:00,49.22,49.22,49.09,49.09,1200.0,49.22,49.22,49.09,49.09,1200.0
2015-05-15 15:15:00,49.1,49.11,49.1,49.1,500.0,49.1,49.11,49.1,49.1,500.0
2015-05-15 15:20:00,49.12,49.2,49.09,49.2,1800.0,49.12,49.2,49.09,49.2,1800.0
2015-05-15 15:25:00,49.19,49.21,49.11,49.11,1100.0,49.19,49.21,49.11,49.11,1100.0
2015-05-15 15:30:00,49.11,49.12,49.1,49.12,900.0,49.11,49.12,49.1,49.12,900.0
2015-05-15 15:35:00,49.11,49.11,49.06,49.06,1600.0,49.11,49.11,49.06,49.06,1600.0
2015-05-15 15:40:00,49.1,49.14,49.1,49.14,4700.0,49.1,49.14,49.1,49.14,4700.0
2015-05-15 15:45:00,49.17,49.17,49.13,49.16,500.0,49.17,49.17,49.13,49.16,500.0
2015-05-15 15:50:00,49.14,49.15,49.11,49.12,1400.0,49.14,49.15,49.11,49.12,1400.0
2015-05-15 15:55:00,49.12,49.13,49.08,49.11,4600.0,49.12,49.13,49.08,49.11,4600.0
2015-05-18 09:30:00,48.88,48.88,48.55,48.72,2800.0,48.88,48.88,48.55,48.72,2800.0
2015-05-18 09:35:00,48.7,48.85,48.7,48.85,600.0,48.7,48.85,48.7,48.85,600.0
2015-05-18 09:40:00,49.05,49.05,49.05,49.05,100.0,49.05,49.05,49.05,49.05,100.0
2015-05-18 09:45:00,48.91,49.0,48.91,48.93,400.0,48.91,49.0,48.91,48.93,400.0
2015-05-18 09:50:00,49.09,49.1,48.99,49.0,500.0,49.09,49.1,48.99,49.0,500.0
2015-05-18 09:55:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2015-05-18 10:00:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2015-05-18 10:05:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2015-05-18 10:10:00,48.99,49.09,48.94,49.09,800.0,48.99,49.09,48.94,49.09,800.0
2015-05-18 10:15:00,48.95,48.95,48.95,48.95,100.0,48.95,48.95,48.95,48.95,100.0
2015-05-18 10:20:00,48.86,48.86,48.86,48.86,100.0,48.86,48.86,48.86,48.86,100.0
2015-05-18 10:25:00,48.94,48.94,48.94,48.94,100.0,48.94,48.94,48.94,48.94,100.0
2015-05-18 10:30:00,48.94,48.95,48.94,48.94,400.0,48.94,48.95,48.94,48.94,400.0
2015-05-18 10:35:00,49.06,49.06,48.96,48.97,200.0,49.06,49.06,48.96,48.97,200.0
2015-05-18 10:40:00,48.98,49.08,48.98,49.08,500.0,48.98,49.08,48.98,49.08,500.0
2015-05-18 10:45:00,49.11,49.11,49.11,49.11,200.0,49.11,49.11,49.11,49.11,200.0
2015-05-18 10:50:00,49.11,49.11,49.11,49.11,0.0,49.11,49.11,49.11,49.11,0.0
2015-05-18 10:55:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2015-05-18 11:00:00,49.14,49.23,49.1,49.23,2300.0,49.14,49.23,49.1,49.23,2300.0
2015-05-18 11:05:00,49.14,49.22,49.14,49.22,600.0,49.14,49.22,49.14,49.22,600.0
2015-05-18 11:10:00,49.24,49.25,49.24,49.25,700.0,49.24,49.25,49.24,49.25,700.0
2015-05-18 11:15:00,49.28,49.41,49.28,49.29,900.0,49.28,49.41,49.28,49.29,900.0
2015-05-18 11:20:00,49.37,49.45,49.37,49.45,2500.0,49.37,49.45,49.37,49.45,2500.0
2015-05-18 11:25:00,49.52,49.66,49.52,49.66,1200.0,49.52,49.66,49.52,49.66,1200.0
2015-05-18 11:30:00,49.6,49.66,49.6,49.66,1200.0,49.6,49.66,49.6,49.66,1200.0
2015-05-18 11:35:00,49.66,49.66,49.66,49.66,0.0,49.66,49.66,49.66,49.66,0.0
2015-05-18 11:40:00,49.69,49.69,49.68,49.68,600.0,49.69,49.69,49.68,49.68,600.0
2015-05-18 11:45:00,49.7,49.7,49.7,49.7,100.0,49.7,49.7,49.7,49.7,100.0
2015-05-18 11:50:00,49.7,49.7,49.67,49.67,400.0,49.7,49.7,49.67,49.67,400.0
2015-05-18 11:55:00,49.75,49.93,49.75,49.93,400.0,49.75,49.93,49.75,49.93,400.0
2015-05-18 12:00:00,49.9,49.9,49.9,49.9,1000.0,49.9,49.9,49.9,49.9,1000.0
2015-05-18 12:05:00,49.95,49.95,49.92,49.94,800.0,49.95,49.95,49.92,49.94,800.0
2015-05-18 12:10:00,49.96,49.98,49.96,49.97,300.0,49.96,49.98,49.96,49.97,300.0
2015-05-18 12:15:00,49.95,49.95,49.78,49.78,900.0,49.95,49.95,49.78,49.78,900.0
2015-05-18 12:20:00,49.85,49.85,49.85,49.85,100.0,49.85,49.85,49.85,49.85,100.0
2015-05-18 12:25:00,49.92,49.92,49.92,49.92,200.0,49.92,49.92,49.92,49.92,200.0
2015-05-18 12:30:00,49.88,49.94,49.88,49.88,1200.0,49.88,49.94,49.88,49.88,1200.0
2015-05-18 12:35:00,49.88,49.93,49.88,49.93,500.0,49.88,49.93,49.88,49.93,500.0
2015-05-18 12:40:00,49.92,49.92,49.92,49.92,100.0,49.92,49.92,49.92,49.92,100.0
2015-05-18 12:45:00,49.97,49.97,49.88,49.88,200.0,49.97,49.97,49.88,49.88,200.0
2015-05-18 12:50:00,49.88,49.88,49.88,49.88,0.0,49.88,49.88,49.88,49.88,0.0
2015-05-18 12:55:00,49.97,49.97,49.97,49.97,100.0,49.97,49.97,49.97,49.97,100.0
2015-05-18 13:00:00,49.91,49.91,49.9,49.9,300.0,49.91,49.91,49.9,49.9,300.0
2015-05-18 13:05:00,49.9,49.99,49.9,49.96,6700.0,49.9,49.99,49.9,49.96,6700.0
2015-05-18 13:10:00,49.98,49.98,49.88,49.89,1300.0,49.98,49.98,49.88,49.89,1300.0
2015-05-18 13:15:00,49.89,49.89,49.88,49.88,700.0,49.89,49.89,49.88,49.88,700.0
2015-05-18 13:20:00,49.91,49.91,49.87,49.87,1900.0,49.91,49.91,49.87,49.87,1900.0
2015-05-18 13:25:00,49.87,49.87,49.84,49.84,800.0,49.87,49.87,49.84,49.84,800.0
2015-05-18 13:30:00,49.87,49.87,49.87,49.87,200.0,49.87,49.87,49.87,49.87,200.0
2015-05-18 13:35:00,49.86,49.87,49.85,49.87,300.0,49.86,49.87,49.85,49.87,300.0
2015-05-18 13:40:00,49.87,49.9,49.86,49.9,3400.0,49.87,49.9,49.86,49.9,3400.0
2015-05-18 13:45:00,49.97,49.97,49.95,49.95,900.0,49.97,49.97,49.95,49.95,900.0
2015-05-18 13:50:00,49.94,49.97,49.9,49.97,400.0,49.94,49.97,49.9,49.97,400.0
2015-05-18 13:55:00,49.97,49.97,49.82,49.9,1400.0,49.97,49.97,49.82,49.9,1400.0
2015-05-18 14:00:00,49.92,50.0,49.89,49.9,1400.0,49.92,50.0,49.89,49.9,1400.0
2015-05-18 14:05:00,49.89,49.94,49.85,49.86,6800.0,49.89,49.94,49.85,49.86,6800.0
2015-05-18 14:10:00,49.82,49.96,49.82,49.96,1800.0,49.82,49.96,49.82,49.96,1800.0
2015-05-18 14:15:00,49.97,49.97,49.81,49.81,2400.0,49.97,49.97,49.81,49.81,2400.0
2015-05-18 14:20:00,49.81,49.96,49.81,49.88,2400.0,49.81,49.96,49.81,49.88,2400.0
2015-05-18 14:25:00,49.84,49.84,49.82,49.82,300.0,49.84,49.84,49.82,49.82,300.0
2015-05-18 14:30:00,49.86,49.89,49.86,49.89,600.0,49.86,49.89,49.86,49.89,600.0
2015-05-18 14:35:00,49.95,49.95,49.95,49.95,100.0,49.95,49.95,49.95,49.95,100.0
2015-05-18 14:40:00,49.93,49.93,49.85,49.92,1100.0,49.93,49.93,49.85,49.92,1100.0
2015-05-18 14:45:00,49.87,49.89,49.77,49.8,3300.0,49.87,49.89,49.77,49.8,3300.0
2015-05-18 14:50:00,49.81,49.93,49.81,49.93,1400.0,49.81,49.93,49.81,49.93,1400.0
2015-05-18 14:55:00,49.94,49.95,49.94,49.95,300.0,49.94,49.95,49.94,49.95,300.0
2015-05-18 15:00:00,49.9,49.98,49.9,49.98,600.0,49.9,49.98,49.9,49.98,600.0
2015-05-18 15:05:00,49.91,49.91,49.9,49.9,200.0,49.91,49.91,49.9,49.9,200.0
2015-05-18 15:10:00,49.97,50.1,49.97,50.1,3700.0,49.97,50.1,49.97,50.1,3700.0
2015-05-18 15:15:00,50.14,50.14,49.88,49.88,10900.0,50.14,50.14,49.88,49.88,10900.0
2015-05-18 15:20:00,49.88,49.93,49.87,49.9,400.0,49.88,49.93,49.87,49.9,400.0
2015-05-18 15:25:00,49.9,49.9,49.34,49.4,6700.0,49.9,49.9,49.34,49.4,6700.0
2015-05-18 15:30:00,49.38,49.38,49.26,49.3,2500.0,49.38,49.38,49.26,49.3,2500.0
2015-05-18 15:35:00,49.29,49.37,49.08,49.11,7000.0,49.29,49.37,49.08,49.11,7000.0
2015-05-18 15:40:00,49.19,49.21,49.12,49.17,4300.0,49.19,49.21,49.12,49.17,4300.0
2015-05-18 15:45:00,49.15,49.3,49.08,49.08,4400.0,49.15,49.3,49.08,49.08,4400.0
2015-05-18 15:50:00,49.15,49.33,49.1,49.23,13100.0,49.15,49.33,49.1,49.23,13100.0
2015-05-18 15:55:00,49.23,49.43,49.23,49.36,6100.0,49.23,49.43,49.23,49.36,6100.0
2015-05-19 09:30:00,49.43,49.43,49.37,49.37,1700.0,49.43,49.43,49.37,49.37,1700.0
2015-05-19 09:35:00,49.38,49.7,49.34,49.62,2400.0,49.38,49.7,49.34,49.62,2400.0
2015-05-19 09:40:00,49.94,50.21,49.93,50.16,2300.0,49.94,50.21,49.93,50.16,2300.0
2015-05-19 09:45:00,50.37,50.42,50.2,50.26,1000.0,50.37,50.42,50.2,50.26,1000.0
2015-05-19 09:50:00,50.37,50.37,50.33,50.35,1100.0,50.37,50.37,50.33,50.35,1100.0
2015-05-19 09:55:00,50.36,50.37,50.36,50.37,400.0,50.36,50.37,50.36,50.37,400.0
2015-05-19 10:00:00,50.39,50.43,50.33,50.38,800.0,50.39,50.43,50.33,50.38,800.0
2015-05-19 10:05:00,50.33,50.42,50.33,50.42,1200.0,50.33,50.42,50.33,50.42,1200.0
2015-05-19 10:10:00,50.37,50.41,50.37,50.37,800.0,50.37,50.41,50.37,50.37,800.0
2015-05-19 10:15:00,50.42,50.47,50.36,50.41,5300.0,50.42,50.47,50.36,50.41,5300.0
2015-05-19 10:20:00,50.46,50.9,50.39,50.9,18100.0,50.46,50.9,50.39,50.9,18100.0
2015-05-19 10:25:00,50.95,51.1,50.89,51.1,5700.0,50.95,51.1,50.89,51.1,5700.0
2015-05-19 10:30:00,51.12,51.22,51.12,51.17,5700.0,51.12,51.22,51.12,51.17,5700.0
2015-05-19 10:35:00,51.14,51.17,51.11,51.15,3100.0,51.14,51.17,51.11,51.15,3100.0
2015-05-19 10:40:00,51.08,51.21,51.08,51.21,2000.0,51.08,51.21,51.08,51.21,2000.0
2015-05-19 10:45:00,51.17,51.26,51.17,51.24,3200.0,51.17,51.26,51.17,51.24,3200.0
2015-05-19 10:50:00,51.23,51.27,51.2,51.25,1800.0,51.23,51.27,51.2,51.25,1800.0
2015-05-19 10:55:00,51.2,51.2,50.99,51.08,2900.0,51.2,51.2,50.99,51.08,2900.0
2015-05-19 11:00:00,50.99,51.02,50.95,51.02,500.0,50.99,51.02,50.95,51.02,500.0
2015-05-19 11:05:00,50.93,51.0,50.93,50.93,700.0,50.93,51.0,50.93,50.93,700.0
2015-05-19 11:10:00,50.99,50.99,50.91,50.91,2300.0,50.99,50.99,50.91,50.91,2300.0
2015-05-19 11:15:00,50.96,50.96,50.87,50.95,3500.0,50.96,50.96,50.87,50.95,3500.0
2015-05-19 11:20:00,50.92,50.96,50.87,50.95,1600.0,50.92,50.96,50.87,50.95,1600.0
2015-05-19 11:25:00,50.96,50.96,50.93,50.93,400.0,50.96,50.96,50.93,50.93,400.0
2015-05-19 11:30:00,50.95,50.95,50.88,50.93,1000.0,50.95,50.95,50.88,50.93,1000.0
2015-05-19 11:35:00,50.91,50.96,50.91,50.94,1000.0,50.91,50.96,50.91,50.94,1000.0
2015-05-19 11:40:00,50.95,50.95,50.9,50.91,2000.0,50.95,50.95,50.9,50.91,2000.0
2015-05-19 11:45:00,50.86,50.89,50.79,50.86,18900.0,50.86,50.89,50.79,50.86,18900.0
2015-05-19 11:50:00,50.84,50.89,50.84,50.89,3500.0,50.84,50.89,50.84,50.89,3500.0
2015-05-19 11:55:00,50.83,50.9,50.82,50.82,800.0,50.83,50.9,50.82,50.82,800.0
2015-05-19 12:00:00,50.86,50.9,50.86,50.88,700.0,50.86,50.9,50.86,50.88,700.0
2015-05-19 12:05:00,50.91,50.93,50.86,50.89,800.0,50.91,50.93,50.86,50.89,800.0
2015-05-19 12:10:00,50.93,50.94,50.85,50.89,1200.0,50.93,50.94,50.85,50.89,1200.0
2015-05-19 12:15:00,50.9,50.96,50.88,50.91,1200.0,50.9,50.96,50.88,50.91,1200.0
2015-05-19 12:20:00,50.91,50.91,50.88,50.88,500.0,50.91,50.91,50.88,50.88,500.0
2015-05-19 12:25:00,50.88,50.88,50.88,50.88,0.0,50.88,50.88,50.88,50.88,0.0
2015-05-19 12:30:00,50.92,50.92,50.88,50.88,700.0,50.92,50.92,50.88,50.88,700.0
2015-05-19 12:35:00,50.9,50.94,50.78,50.9,3000.0,50.9,50.94,50.78,50.9,3000.0
2015-05-19 12:40:00,50.9,50.9,50.9,50.9,0.0,50.9,50.9,50.9,50.9,0.0
2015-05-19 12:45:00,50.81,50.88,50.81,50.87,6500.0,50.81,50.88,50.81,50.87,6500.0
2015-05-19 12:50:00,50.88,50.91,50.87,50.89,800.0,50.88,50.91,50.87,50.89,800.0
2015-05-19 12:55:00,50.89,50.91,50.88,50.91,200.0,50.89,50.91,50.88,50.91,200.0
2015-05-19 13:00:00,50.92,50.92,50.89,50.89,200.0,50.92,50.92,50.89,50.89,200.0
2015-05-19 13:05:00,50.92,50.94,50.78,50.92,6600.0,50.92,50.94,50.78,50.92,6600.0
2015-05-19 13:10:00,50.8,50.94,50.74,50.85,7600.0,50.8,50.94,50.74,50.85,7600.0
2015-05-19 13:15:00,50.92,50.92,50.88,50.88,200.0,50.92,50.92,50.88,50.88,200.0
2015-05-19 13:20:00,50.9,50.92,50.76,50.89,2000.0,50.9,50.92,50.76,50.89,2000.0
2015-05-19 13:25:00,50.81,50.84,50.81,50.83,400.0,50.81,50.84,50.81,50.83,400.0
2015-05-19 13:30:00,50.87,50.87,50.83,50.84,600.0,50.87,50.87,50.83,50.84,600.0
2015-05-19 13:35:00,50.87,50.98,50.86,50.98,1000.0,50.87,50.98,50.86,50.98,1000.0
2015-05-19 13:40:00,50.93,50.98,50.92,50.95,1100.0,50.93,50.98,50.92,50.95,1100.0
2015-05-19 13:45:00,50.92,50.96,50.92,50.95,600.0,50.92,50.96,50.92,50.95,600.0
2015-05-19 13:50:00,50.99,51.18,50.96,51.14,4100.0,50.99,51.18,50.96,51.14,4100.0
2015-05-19 13:55:00,51.13,51.16,51.08,51.1,3400.0,51.13,51.16,51.08,51.1,3400.0
2015-05-19 14:00:00,51.11,51.15,51.11,51.14,1100.0,51.11,51.15,51.11,51.14,1100.0
2015-05-19 14:05:00,51.17,51.19,51.12,51.18,2900.0,51.17,51.19,51.12,51.18,2900.0
2015-05-19 14:10:00,51.19,51.19,51.08,51.12,3100.0,51.19,51.19,51.08,51.12,3100.0
2015-05-19 14:15:00,51.18,51.18,51.11,51.11,800.0,51.18,51.18,51.11,51.11,800.0
2015-05-19 14:20:00,51.07,51.13,51.07,51.13,800.0,51.07,51.13,51.07,51.13,800.0
2015-05-19 14:25:00,51.14,51.15,51.13,51.14,900.0,51.14,51.15,51.13,51.14,900.0
2015-05-19 14:30:00,51.12,51.14,51.11,51.12,1500.0,51.12,51.14,51.11,51.12,1500.0
2015-05-19 14:35:00,51.11,51.11,50.94,50.94,1500.0,51.11,51.11,50.94,50.94,1500.0
2015-05-19 14:40:00,50.82,50.94,50.82,50.87,1700.0,50.82,50.94,50.82,50.87,1700.0
2015-05-19 14:45:00,50.94,50.94,50.88,50.9,1100.0,50.94,50.94,50.88,50.9,1100.0
2015-05-19 14:50:00,50.87,50.88,50.79,50.79,800.0,50.87,50.88,50.79,50.79,800.0
2015-05-19 14:55:00,50.8,50.94,50.79,50.88,1900.0,50.8,50.94,50.79,50.88,1900.0
2015-05-19 15:00:00,50.9,50.9,50.85,50.85,500.0,50.9,50.9,50.85,50.85,500.0
2015-05-19 15:05:00,50.84,50.86,50.8,50.8,300.0,50.84,50.86,50.8,50.8,300.0
2015-05-19 15:10:00,50.81,50.91,50.81,50.91,1000.0,50.81,50.91,50.81,50.91,1000.0
2015-05-19 15:15:00,50.93,50.93,50.77,50.77,2200.0,50.93,50.93,50.77,50.77,2200.0
2015-05-19 15:20:00,50.68,50.68,50.56,50.56,1300.0,50.68,50.68,50.56,50.56,1300.0
2015-05-19 15:25:00,50.6,50.74,50.6,50.74,2600.0,50.6,50.74,50.6,50.74,2600.0
2015-05-19 15:30:00,50.77,50.77,50.55,50.66,3800.0,50.77,50.77,50.55,50.66,3800.0
2015-05-19 15:35:00,50.59,50.75,50.59,50.75,1700.0,50.59,50.75,50.59,50.75,1700.0
2015-05-19 15:40:00,50.75,50.82,50.74,50.8,2000.0,50.75,50.82,50.74,50.8,2000.0
2015-05-19 15:45:00,50.78,50.81,50.72,50.78,4900.0,50.78,50.81,50.72,50.78,4900.0
2015-05-19 15:50:00,50.77,50.77,50.68,50.76,2600.0,50.77,50.77,50.68,50.76,2600.0
2015-05-19 15:55:00,50.75,50.83,50.75,50.82,4400.0,50.75,50.83,50.75,50.82,4400.0
2015-05-20 09:30:00,50.9,51.09,50.9,51.09,2200.0,50.9,51.09,50.9,51.09,2200.0
2015-05-20 09:35:00,51.07,51.38,51.04,51.21,3000.0,51.07,51.38,51.04,51.21,3000.0
2015-05-20 09:40:00,51.15,51.37,51.15,51.31,1500.0,51.15,51.37,51.15,51.31,1500.0
2015-05-20 09:45:00,51.37,51.49,51.37,51.45,1200.0,51.37,51.49,51.37,51.45,1200.0
2015-05-20 09:50:00,51.56,51.75,51.48,51.55,2800.0,51.56,51.75,51.48,51.55,2800.0
2015-05-20 09:55:00,51.57,51.74,51.56,51.67,5200.0,51.57,51.74,51.56,51.67,5200.0
2015-05-20 10:00:00,51.65,51.65,51.51,51.52,1500.0,51.65,51.65,51.51,51.52,1500.0
2015-05-20 10:05:00,51.51,51.55,51.38,51.55,2200.0,51.51,51.55,51.38,51.55,2200.0
2015-05-20 10:10:00,51.48,51.48,51.44,51.46,1500.0,51.48,51.48,51.44,51.46,1500.0
2015-05-20 10:15:00,51.46,51.46,51.19,51.19,1400.0,51.46,51.46,51.19,51.19,1400.0
2015-05-20 10:20:00,51.17,51.2,51.05,51.1,2100.0,51.17,51.2,51.05,51.1,2100.0
2015-05-20 10:25:00,51.1,51.18,51.03,51.18,4700.0,51.1,51.18,51.03,51.18,4700.0
2015-05-20 10:30:00,51.17,51.24,51.17,51.23,2300.0,51.17,51.24,51.17,51.23,2300.0
2015-05-20 10:35:00,51.24,51.3,51.23,51.23,2100.0,51.24,51.3,51.23,51.23,2100.0
2015-05-20 10:40:00,51.3,51.35,51.24,51.31,1600.0,51.3,51.35,51.24,51.31,1600.0
2015-05-20 10:45:00,51.3,51.3,51.2,51.2,800.0,51.3,51.3,51.2,51.2,800.0
2015-05-20 10:50:00,51.23,51.23,51.19,51.19,200.0,51.23,51.23,51.19,51.19,200.0
2015-05-20 10:55:00,51.14,51.18,51.12,51.13,600.0,51.14,51.18,51.12,51.13,600.0
2015-05-20 11:00:00,51.17,51.18,51.17,51.18,200.0,51.17,51.18,51.17,51.18,200.0
2015-05-20 11:05:00,51.18,51.18,51.03,51.03,1600.0,51.18,51.18,51.03,51.03,1600.0
2015-05-20 11:10:00,51.03,51.06,51.03,51.04,300.0,51.03,51.06,51.03,51.04,300.0
2015-05-20 11:15:00,51.04,51.07,51.03,51.04,1300.0,51.04,51.07,51.03,51.04,1300.0
2015-05-20 11:20:00,51.17,51.17,51.12,51.12,200.0,51.17,51.17,51.12,51.12,200.0
2015-05-20 11:25:00,51.14,51.22,51.14,51.2,1300.0,51.14,51.22,51.14,51.2,1300.0
2015-05-20 11:30:00,51.26,51.26,51.22,51.22,300.0,51.26,51.26,51.22,51.22,300.0
2015-05-20 11:35:00,51.18,51.18,51.13,51.13,400.0,51.18,51.18,51.13,51.13,400.0
2015-05-20 11:40:00,51.1,51.1,51.09,51.09,200.0,51.1,51.1,51.09,51.09,200.0
2015-05-20 11:45:00,51.09,51.13,51.05,51.09,500.0,51.09,51.13,51.05,51.09,500.0
2015-05-20 11:50:00,51.06,51.12,51.06,51.12,600.0,51.06,51.12,51.06,51.12,600.0
2015-05-20 11:55:00,51.19,51.22,51.05,51.22,3700.0,51.19,51.22,51.05,51.22,3700.0
2015-05-20 12:00:00,51.2,51.2,51.2,51.2,100.0,51.2,51.2,51.2,51.2,100.0
2015-05-20 12:05:00,51.19,51.19,51.16,51.16,200.0,51.19,51.19,51.16,51.16,200.0
2015-05-20 12:10:00,51.17,51.17,51.17,51.17,100.0,51.17,51.17,51.17,51.17,100.0
2015-05-20 12:15:00,51.16,51.22,51.16,51.18,900.0,51.16,51.22,51.16,51.18,900.0
2015-05-20 12:20:00,51.2,51.2,51.19,51.2,100.0,51.2,51.2,51.19,51.2,100.0
2015-05-20 12:25:00,51.17,51.17,51.17,51.17,300.0,51.17,51.17,51.17,51.17,300.0
2015-05-20 12:30:00,51.17,51.17,51.17,51.17,200.0,51.17,51.17,51.17,51.17,200.0
2015-05-20 12:35:00,51.17,51.17,51.09,51.09,900.0,51.17,51.17,51.09,51.09,900.0
2015-05-20 12:40:00,51.11,51.11,51.02,51.02,2100.0,51.11,51.11,51.02,51.02,2100.0
2015-05-20 12:45:00,51.08,51.11,51.07,51.09,1000.0,51.08,51.11,51.07,51.09,1000.0
2015-05-20 12:50:00,51.1,51.13,51.1,51.13,3400.0,51.1,51.13,51.1,51.13,3400.0
2015-05-20 12:55:00,51.13,51.19,51.07,51.16,2600.0,51.13,51.19,51.07,51.16,2600.0
2015-05-20 13:00:00,51.15,51.15,51.03,51.11,1000.0,51.15,51.15,51.03,51.11,1000.0
2015-05-20 13:05:00,51.08,51.08,51.03,51.07,700.0,51.08,51.08,51.03,51.07,700.0
2015-05-20 13:10:00,51.14,51.14,51.06,51.07,300.0,51.14,51.14,51.06,51.07,300.0
2015-05-20 13:15:00,51.04,51.05,51.04,51.05,300.0,51.04,51.05,51.04,51.05,300.0
2015-05-20 13:20:00,51.13,51.13,51.09,51.11,300.0,51.13,51.13,51.09,51.11,300.0
2015-05-20 13:25:00,51.14,51.25,51.12,51.18,2700.0,51.14,51.25,51.12,51.18,2700.0
2015-05-20 13:30:00,51.19,51.21,51.09,51.13,2200.0,51.19,51.21,51.09,51.13,2200.0
2015-05-20 13:35:00,51.13,51.13,51.13,51.13,0.0,51.13,51.13,51.13,51.13,0.0
2015-05-20 13:40:00,51.06,51.07,51.01,51.01,600.0,51.06,51.07,51.01,51.01,600.0
2015-05-20 13:45:00,51.01,51.14,51.01,51.14,1500.0,51.01,51.14,51.01,51.14,1500.0
2015-05-20 13:50:00,51.14,51.14,51.11,51.11,300.0,51.14,51.14,51.11,51.11,300.0
2015-05-20 13:55:00,51.11,51.42,51.11,51.4,3400.0,51.11,51.42,51.11,51.4,3400.0
2015-05-20 14:00:00,51.37,51.37,51.17,51.17,600.0,51.37,51.37,51.17,51.17,600.0
2015-05-20 14:05:00,51.25,51.26,51.12,51.25,2300.0,51.25,51.26,51.12,51.25,2300.0
2015-05-20 14:10:00,51.28,51.29,51.28,51.29,200.0,51.28,51.29,51.28,51.29,200.0
2015-05-20 14:15:00,51.37,51.73,51.37,51.59,2300.0,51.37,51.73,51.37,51.59,2300.0
2015-05-20 14:20:00,51.66,51.75,51.64,51.75,2200.0,51.66,51.75,51.64,51.75,2200.0
2015-05-20 14:25:00,51.79,51.97,51.79,51.97,1700.0,51.79,51.97,51.79,51.97,1700.0
2015-05-20 14:30:00,51.97,52.17,51.95,52.05,5000.0,51.97,52.17,51.95,52.05,5000.0
2015-05-20 14:35:00,51.97,51.98,51.95,51.98,1000.0,51.97,51.98,51.95,51.98,1000.0
2015-05-20 14:40:00,51.88,51.98,51.87,51.98,700.0,51.88,51.98,51.87,51.98,700.0
2015-05-20 14:45:00,51.98,52.04,51.98,52.04,1100.0,51.98,52.04,51.98,52.04,1100.0
2015-05-20 14:50:00,52.13,52.21,52.13,52.21,800.0,52.13,52.21,52.13,52.21,800.0
2015-05-20 14:55:00,52.22,52.27,52.13,52.26,2700.0,52.22,52.27,52.13,52.26,2700.0
2015-05-20 15:00:00,52.23,52.27,52.09,52.13,3200.0,52.23,52.27,52.09,52.13,3200.0
2015-05-20 15:05:00,52.12,52.21,51.87,52.01,15500.0,52.12,52.21,51.87,52.01,15500.0
2015-05-20 15:10:00,51.86,51.96,51.79,51.96,3900.0,51.86,51.96,51.79,51.96,3900.0
2015-05-20 15:15:00,51.89,51.96,51.83,51.84,2100.0,51.89,51.96,51.83,51.84,2100.0
2015-05-20 15:20:00,51.73,51.8,51.71,51.71,1800.0,51.73,51.8,51.71,51.71,1800.0
2015-05-20 15:25:00,51.75,51.8,51.68,51.75,1800.0,51.75,51.8,51.68,51.75,1800.0
2015-05-20 15:30:00,51.72,51.89,51.67,51.89,3800.0,51.72,51.89,51.67,51.89,3800.0
2015-05-20 15:35:00,51.86,51.89,51.67,51.67,2400.0,51.86,51.89,51.67,51.67,2400.0
2015-05-20 15:40:00,51.67,51.93,51.67,51.89,4000.0,51.67,51.93,51.67,51.89,4000.0
2015-05-20 15:45:00,51.88,52.05,51.88,51.92,5300.0,51.88,52.05,51.88,51.92,5300.0
2015-05-20 15:50:00,51.92,52.21,51.87,52.21,7800.0,51.92,52.21,51.87,52.21,7800.0
2015-05-20 15:55:00,52.2,52.33,52.11,52.15,9900.0,52.2,52.33,52.11,52.15,9900.0
2015-05-21 09:30:00,52.03,52.61,52.03,52.3,3500.0,52.03,52.61,52.03,52.3,3500.0
2015-05-21 09:35:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2015-05-21 09:40:00,52.6,52.6,52.46,52.46,600.0,52.6,52.6,52.46,52.46,600.0
2015-05-21 09:45:00,52.43,53.0,52.42,52.99,3900.0,52.43,53.0,52.42,52.99,3900.0
2015-05-21 09:50:00,53.0,53.0,52.99,53.0,400.0,53.0,53.0,52.99,53.0,400.0
2015-05-21 09:55:00,52.99,53.08,52.76,53.07,800.0,52.99,53.08,52.76,53.07,800.0
2015-05-21 10:00:00,53.01,53.03,52.69,52.73,1300.0,53.01,53.03,52.69,52.73,1300.0
2015-05-21 10:05:00,52.59,52.84,52.59,52.84,700.0,52.59,52.84,52.59,52.84,700.0
2015-05-21 10:10:00,52.72,52.99,52.72,52.83,5700.0,52.72,52.99,52.72,52.83,5700.0
2015-05-21 10:15:00,52.86,53.0,52.79,53.0,2100.0,52.86,53.0,52.79,53.0,2100.0
2015-05-21 10:20:00,53.0,53.18,52.98,53.13,2200.0,53.0,53.18,52.98,53.13,2200.0
2015-05-21 10:25:00,53.05,53.05,52.95,52.95,1600.0,53.05,53.05,52.95,52.95,1600.0
2015-05-21 10:30:00,52.72,52.72,52.72,52.72,100.0,52.72,52.72,52.72,52.72,100.0
2015-05-21 10:35:00,52.66,52.83,52.58,52.58,2300.0,52.66,52.83,52.58,52.58,2300.0
2015-05-21 10:40:00,52.57,52.73,52.57,52.7,500.0,52.57,52.73,52.57,52.7,500.0
2015-05-21 10:45:00,52.7,52.7,52.7,52.7,0.0,52.7,52.7,52.7,52.7,0.0
2015-05-21 10:50:00,52.58,52.62,52.55,52.55,1400.0,52.58,52.62,52.55,52.55,1400.0
2015-05-21 10:55:00,52.53,52.63,52.5,52.63,1200.0,52.53,52.63,52.5,52.63,1200.0
2015-05-21 11:00:00,52.74,52.74,52.61,52.72,700.0,52.74,52.74,52.61,52.72,700.0
2015-05-21 11:05:00,52.73,52.94,52.73,52.94,900.0,52.73,52.94,52.73,52.94,900.0
2015-05-21 11:10:00,52.79,52.97,52.77,52.97,1300.0,52.79,52.97,52.77,52.97,1300.0
2015-05-21 11:15:00,52.9,53.18,52.9,53.08,2200.0,52.9,53.18,52.9,53.08,2200.0
2015-05-21 11:20:00,53.17,53.2,53.17,53.2,300.0,53.17,53.2,53.17,53.2,300.0
2015-05-21 11:25:00,53.2,53.3,53.2,53.3,3100.0,53.2,53.3,53.2,53.3,3100.0
2015-05-21 11:30:00,53.3,53.33,53.16,53.16,3600.0,53.3,53.33,53.16,53.16,3600.0
2015-05-21 11:35:00,53.16,53.16,53.04,53.04,500.0,53.16,53.16,53.04,53.04,500.0
2015-05-21 11:40:00,52.93,52.93,52.93,52.93,100.0,52.93,52.93,52.93,52.93,100.0
2015-05-21 11:45:00,52.9,52.9,52.89,52.9,100.0,52.9,52.9,52.89,52.9,100.0
2015-05-21 11:50:00,52.87,52.89,52.85,52.89,800.0,52.87,52.89,52.85,52.89,800.0
2015-05-21 11:55:00,53.13,53.43,53.04,53.43,5400.0,53.13,53.43,53.04,53.43,5400.0
2015-05-21 12:00:00,53.43,53.43,53.02,53.03,2200.0,53.43,53.43,53.02,53.03,2200.0
2015-05-21 12:05:00,53.01,53.12,52.99,53.06,1200.0,53.01,53.12,52.99,53.06,1200.0
2015-05-21 12:10:00,53.08,53.14,53.08,53.14,600.0,53.08,53.14,53.08,53.14,600.0
2015-05-21 12:15:00,53.15,53.15,53.15,53.15,200.0,53.15,53.15,53.15,53.15,200.0
2015-05-21 12:20:00,53.14,53.23,53.13,53.23,200.0,53.14,53.23,53.13,53.23,200.0
2015-05-21 12:25:00,53.23,53.23,53.23,53.23,100.0,53.23,53.23,53.23,53.23,100.0
2015-05-21 12:30:00,53.38,53.43,53.22,53.39,2100.0,53.38,53.43,53.22,53.39,2100.0
2015-05-21 12:35:00,53.5,53.52,53.36,53.36,3100.0,53.5,53.52,53.36,53.36,3100.0
2015-05-21 12:40:00,53.3,53.36,53.25,53.36,4300.0,53.3,53.36,53.25,53.36,4300.0
2015-05-21 12:45:00,53.3,53.36,53.28,53.36,2100.0,53.3,53.36,53.28,53.36,2100.0
2015-05-21 12:50:00,53.24,53.25,53.07,53.07,1400.0,53.24,53.25,53.07,53.07,1400.0
2015-05-21 12:55:00,53.06,53.17,53.05,53.17,1800.0,53.06,53.17,53.05,53.17,1800.0
2015-05-21 13:00:00,53.16,53.38,53.16,53.38,1500.0,53.16,53.38,53.16,53.38,1500.0
2015-05-21 13:05:00,53.49,53.49,53.41,53.48,1600.0,53.49,53.49,53.41,53.48,1600.0
2015-05-21 13:10:00,53.39,53.4,53.31,53.33,1500.0,53.39,53.4,53.31,53.33,1500.0
2015-05-21 13:15:00,53.32,53.36,53.26,53.33,1500.0,53.32,53.36,53.26,53.33,1500.0
2015-05-21 13:20:00,53.28,53.38,53.28,53.32,500.0,53.28,53.38,53.28,53.32,500.0
2015-05-21 13:25:00,53.29,53.3,53.23,53.23,900.0,53.29,53.3,53.23,53.23,900.0
2015-05-21 13:30:00,53.19,53.46,53.19,53.46,1100.0,53.19,53.46,53.19,53.46,1100.0
2015-05-21 13:35:00,53.47,53.52,53.47,53.52,900.0,53.47,53.52,53.47,53.52,900.0
2015-05-21 13:40:00,53.54,53.54,53.38,53.38,1600.0,53.54,53.54,53.38,53.38,1600.0
2015-05-21 13:45:00,53.38,53.38,53.32,53.32,600.0,53.38,53.38,53.32,53.32,600.0
2015-05-21 13:50:00,53.39,53.51,53.39,53.51,600.0,53.39,53.51,53.39,53.51,600.0
2015-05-21 13:55:00,53.53,53.53,53.44,53.44,1600.0,53.53,53.53,53.44,53.44,1600.0
2015-05-21 14:00:00,53.44,53.44,53.4,53.4,500.0,53.44,53.44,53.4,53.4,500.0
2015-05-21 14:05:00,53.39,53.39,53.39,53.39,100.0,53.39,53.39,53.39,53.39,100.0
2015-05-21 14:10:00,53.31,53.49,53.31,53.49,1400.0,53.31,53.49,53.31,53.49,1400.0
2015-05-21 14:15:00,53.45,53.46,53.45,53.46,200.0,53.45,53.46,53.45,53.46,200.0
2015-05-21 14:20:00,53.43,53.44,53.19,53.19,2700.0,53.43,53.44,53.19,53.19,2700.0
2015-05-21 14:25:00,53.15,53.28,53.15,53.27,200.0,53.15,53.28,53.15,53.27,200.0
2015-05-21 14:30:00,53.17,53.17,53.17,53.17,100.0,53.17,53.17,53.17,53.17,100.0
2015-05-21 14:35:00,53.25,53.29,53.21,53.22,800.0,53.25,53.29,53.21,53.22,800.0
2015-05-21 14:40:00,53.22,53.39,53.17,53.39,3700.0,53.22,53.39,53.17,53.39,3700.0
2015-05-21 14:45:00,53.41,53.47,53.41,53.47,400.0,53.41,53.47,53.41,53.47,400.0
2015-05-21 14:50:00,53.45,53.6,53.45,53.49,2200.0,53.45,53.6,53.45,53.49,2200.0
2015-05-21 14:55:00,53.49,53.52,53.49,53.52,800.0,53.49,53.52,53.49,53.52,800.0
2015-05-21 15:00:00,53.51,53.51,53.43,53.43,200.0,53.51,53.51,53.43,53.43,200.0
2015-05-21 15:05:00,53.41,53.42,53.33,53.39,2800.0,53.41,53.42,53.33,53.39,2800.0
2015-05-21 15:10:00,53.47,53.53,53.47,53.53,1000.0,53.47,53.53,53.47,53.53,1000.0
2015-05-21 15:15:00,53.57,53.61,53.54,53.54,1300.0,53.57,53.61,53.54,53.54,1300.0
2015-05-21 15:20:00,53.46,53.54,53.38,53.44,2200.0,53.46,53.54,53.38,53.44,2200.0
2015-05-21 15:25:00,53.41,53.45,53.32,53.45,5100.0,53.41,53.45,53.32,53.45,5100.0
2015-05-21 15:30:00,53.41,53.48,53.41,53.48,2200.0,53.41,53.48,53.41,53.48,2200.0
2015-05-21 15:35:00,53.47,53.6,53.41,53.53,4800.0,53.47,53.6,53.41,53.53,4800.0
2015-05-21 15:40:00,53.6,53.63,53.56,53.57,4000.0,53.6,53.63,53.56,53.57,4000.0
2015-05-21 15:45:00,53.55,53.55,53.39,53.51,3100.0,53.55,53.55,53.39,53.51,3100.0
2015-05-21 15:50:00,53.52,53.6,53.39,53.39,5500.0,53.52,53.6,53.39,53.39,5500.0
2015-05-21 15:55:00,53.32,53.48,53.29,53.32,9200.0,53.32,53.48,53.29,53.32,9200.0
2015-05-22 09:30:00,53.32,53.73,53.05,53.48,2300.0,53.32,53.73,53.05,53.48,2300.0
2015-05-22 09:35:00,53.82,53.82,53.77,53.77,500.0,53.82,53.82,53.77,53.77,500.0
2015-05-22 09:40:00,53.81,54.26,53.81,54.26,1200.0,53.81,54.26,53.81,54.26,1200.0
2015-05-22 09:45:00,54.27,54.3,54.12,54.3,4200.0,54.27,54.3,54.12,54.3,4200.0
2015-05-22 09:50:00,54.29,54.29,54.28,54.29,100.0,54.29,54.29,54.28,54.29,100.0
2015-05-22 09:55:00,54.12,54.23,54.1,54.1,500.0,54.12,54.23,54.1,54.1,500.0
2015-05-22 10:00:00,54.13,54.43,54.1,54.26,1700.0,54.13,54.43,54.1,54.26,1700.0
2015-05-22 10:05:00,54.5,54.5,54.26,54.42,400.0,54.5,54.5,54.26,54.42,400.0
2015-05-22 10:10:00,54.42,54.63,54.42,54.63,1100.0,54.42,54.63,54.42,54.63,1100.0
2015-05-22 10:15:00,54.65,54.83,54.65,54.83,1400.0,54.65,54.83,54.65,54.83,1400.0
2015-05-22 10:20:00,54.78,54.83,54.73,54.73,1700.0,54.78,54.83,54.73,54.73,1700.0
2015-05-22 10:25:00,54.73,54.8,54.73,54.73,300.0,54.73,54.8,54.73,54.73,300.0
2015-05-22 10:30:00,54.69,54.77,54.68,54.77,1000.0,54.69,54.77,54.68,54.77,1000.0
2015-05-22 10:35:00,54.81,54.92,54.73,54.73,3300.0,54.81,54.92,54.73,54.73,3300.0
2015-05-22 10:40:00,54.7,54.79,54.65,54.67,1200.0,54.7,54.79,54.65,54.67,1200.0
2015-05-22 10:45:00,54.64,54.84,54.61,54.61,2700.0,54.64,54.84,54.61,54.61,2700.0
2015-05-22 10:50:00,54.57,54.64,54.5,54.5,1500.0,54.57,54.64,54.5,54.5,1500.0
2015-05-22 10:55:00,54.51,54.59,54.5,54.52,400.0,54.51,54.59,54.5,54.52,400.0
2015-05-22 11:00:00,54.58,54.68,54.5,54.68,7200.0,54.58,54.68,54.5,54.68,7200.0
2015-05-22 11:05:00,54.68,54.73,54.54,54.73,1800.0,54.68,54.73,54.54,54.73,1800.0
2015-05-22 11:10:00,54.55,54.71,54.5,54.51,1500.0,54.55,54.71,54.5,54.51,1500.0
2015-05-22 11:15:00,54.5,54.5,54.38,54.47,3700.0,54.5,54.5,54.38,54.47,3700.0
2015-05-22 11:20:00,54.53,54.53,54.47,54.48,400.0,54.53,54.53,54.47,54.48,400.0
2015-05-22 11:25:00,54.45,54.45,54.45,54.45,100.0,54.45,54.45,54.45,54.45,100.0
2015-05-22 11:30:00,54.55,54.55,54.2,54.23,3800.0,54.55,54.55,54.2,54.23,3800.0
2015-05-22 11:35:00,54.22,54.22,54.05,54.11,2900.0,54.22,54.22,54.05,54.11,2900.0
2015-05-22 11:40:00,54.1,54.21,54.08,54.21,2300.0,54.1,54.21,54.08,54.21,2300.0
2015-05-22 11:45:00,54.17,54.4,54.17,54.4,200.0,54.17,54.4,54.17,54.4,200.0
2015-05-22 11:50:00,54.38,54.38,54.38,54.38,100.0,54.38,54.38,54.38,54.38,100.0
2015-05-22 11:55:00,54.23,54.38,54.17,54.17,1900.0,54.23,54.38,54.17,54.17,1900.0
2015-05-22 12:00:00,54.26,54.26,54.17,54.19,2200.0,54.26,54.26,54.17,54.19,2200.0
2015-05-22 12:05:00,54.18,54.31,54.02,54.02,17600.0,54.18,54.31,54.02,54.02,17600.0
2015-05-22 12:10:00,54.02,54.02,53.72,53.78,5000.0,54.02,54.02,53.72,53.78,5000.0
2015-05-22 12:15:00,53.8,53.8,53.76,53.77,600.0,53.8,53.8,53.76,53.77,600.0
2015-05-22 12:20:00,53.77,53.88,53.6,53.78,5100.0,53.77,53.88,53.6,53.78,5100.0
2015-05-22 12:25:00,53.71,53.71,53.68,53.68,700.0,53.71,53.71,53.68,53.68,700.0
2015-05-22 12:30:00,53.69,53.69,53.69,53.69,100.0,53.69,53.69,53.69,53.69,100.0
2015-05-22 12:35:00,53.8,53.81,53.8,53.81,300.0,53.8,53.81,53.8,53.81,300.0
2015-05-22 12:40:00,53.71,53.9,53.71,53.9,300.0,53.71,53.9,53.71,53.9,300.0
2015-05-22 12:45:00,53.86,53.91,53.83,53.91,500.0,53.86,53.91,53.83,53.91,500.0
2015-05-22 12:50:00,53.79,53.82,53.7,53.72,1300.0,53.79,53.82,53.7,53.72,1300.0
2015-05-22 12:55:00,53.68,53.68,53.58,53.58,200.0,53.68,53.68,53.58,53.58,200.0
2015-05-22 13:00:00,53.68,53.68,53.68,53.68,200.0,53.68,53.68,53.68,53.68,200.0
2015-05-22 13:05:00,53.73,53.73,53.73,53.73,100.0,53.73,53.73,53.73,53.73,100.0
2015-05-22 13:10:00,53.62,53.67,53.6,53.6,300.0,53.62,53.67,53.6,53.6,300.0
2015-05-22 13:15:00,53.56,53.56,53.39,53.42,1100.0,53.56,53.56,53.39,53.42,1100.0
2015-05-22 13:20:00,53.33,53.33,53.16,53.17,4500.0,53.33,53.33,53.16,53.17,4500.0
2015-05-22 13:25:00,53.2,53.21,53.08,53.21,300.0,53.2,53.21,53.08,53.21,300.0
2015-05-22 13:30:00,53.21,53.21,53.2,53.21,700.0,53.21,53.21,53.2,53.21,700.0
2015-05-22 13:35:00,53.19,53.3,53.06,53.3,3600.0,53.19,53.3,53.06,53.3,3600.0
2015-05-22 13:40:00,53.29,53.32,53.2,53.2,800.0,53.29,53.32,53.2,53.2,800.0
2015-05-22 13:45:00,53.18,53.2,53.18,53.18,500.0,53.18,53.2,53.18,53.18,500.0
2015-05-22 13:50:00,53.18,53.18,53.17,53.18,500.0,53.18,53.18,53.17,53.18,500.0
2015-05-22 13:55:00,53.18,53.22,53.17,53.17,1600.0,53.18,53.22,53.17,53.17,1600.0
2015-05-22 14:00:00,53.17,53.22,53.16,53.17,2500.0,53.17,53.22,53.16,53.17,2500.0
2015-05-22 14:05:00,53.15,53.22,53.1,53.1,900.0,53.15,53.22,53.1,53.1,900.0
2015-05-22 14:10:00,53.18,53.27,53.17,53.18,1600.0,53.18,53.27,53.17,53.18,1600.0
2015-05-22 14:15:00,53.2,53.24,53.14,53.24,1900.0,53.2,53.24,53.14,53.24,1900.0
2015-05-22 14:20:00,53.25,53.35,53.21,53.22,800.0,53.25,53.35,53.21,53.22,800.0
2015-05-22 14:25:00,53.36,53.6,53.34,53.6,2500.0,53.36,53.6,53.34,53.6,2500.0
2015-05-22 14:30:00,53.53,53.6,53.44,53.45,1100.0,53.53,53.6,53.44,53.45,1100.0
2015-05-22 14:35:00,53.44,53.44,53.36,53.36,200.0,53.44,53.44,53.36,53.36,200.0
2015-05-22 14:40:00,53.49,53.49,53.32,53.41,1200.0,53.49,53.49,53.32,53.41,1200.0
2015-05-22 14:45:00,53.49,53.5,53.3,53.47,12400.0,53.49,53.5,53.3,53.47,12400.0
2015-05-22 14:50:00,53.45,53.5,53.42,53.44,1100.0,53.45,53.5,53.42,53.44,1100.0
2015-05-22 14:55:00,53.48,53.53,53.39,53.39,1000.0,53.48,53.53,53.39,53.39,1000.0
2015-05-22 15:00:00,53.5,53.5,53.34,53.34,200.0,53.5,53.5,53.34,53.34,200.0
2015-05-22 15:05:00,53.5,53.6,53.45,53.6,600.0,53.5,53.6,53.45,53.6,600.0
2015-05-22 15:10:00,53.59,53.6,53.53,53.59,1400.0,53.59,53.6,53.53,53.59,1400.0
2015-05-22 15:15:00,53.58,53.58,53.46,53.46,1300.0,53.58,53.58,53.46,53.46,1300.0
2015-05-22 15:20:00,53.51,53.56,53.51,53.54,800.0,53.51,53.56,53.51,53.54,800.0
2015-05-22 15:25:00,53.5,53.5,53.4,53.45,1000.0,53.5,53.5,53.4,53.45,1000.0
2015-05-22 15:30:00,53.39,53.47,53.39,53.47,400.0,53.39,53.47,53.39,53.47,400.0
2015-05-22 15:35:00,53.47,53.47,53.36,53.36,900.0,53.47,53.47,53.36,53.36,900.0
2015-05-22 15:40:00,53.36,53.45,53.36,53.45,900.0,53.36,53.45,53.36,53.45,900.0
2015-05-22 15:45:00,53.37,53.37,53.35,53.36,900.0,53.37,53.37,53.35,53.36,900.0
2015-05-22 15:50:00,53.35,53.4,53.04,53.04,5500.0,53.35,53.4,53.04,53.04,5500.0
2015-05-22 15:55:00,53.09,53.26,53.08,53.18,4100.0,53.09,53.26,53.08,53.18,4100.0
2015-05-26 09:30:00,53.12,53.12,52.68,52.68,1500.0,53.12,53.12,52.68,52.68,1500.0
2015-05-26 09:35:00,52.71,52.71,52.68,52.68,600.0,52.71,52.71,52.68,52.68,600.0
2015-05-26 09:40:00,52.68,52.68,52.68,52.68,0.0,52.68,52.68,52.68,52.68,0.0
2015-05-26 09:45:00,52.64,52.64,52.6,52.6,800.0,52.64,52.64,52.6,52.6,800.0
2015-05-26 09:50:00,52.58,52.58,52.33,52.33,1400.0,52.58,52.58,52.33,52.33,1400.0
2015-05-26 09:55:00,52.21,52.23,52.03,52.05,1100.0,52.21,52.23,52.03,52.05,1100.0
2015-05-26 10:00:00,52.01,52.02,51.88,51.97,2600.0,52.01,52.02,51.88,51.97,2600.0
2015-05-26 10:05:00,52.13,52.13,51.96,52.11,2000.0,52.13,52.13,51.96,52.11,2000.0
2015-05-26 10:10:00,52.02,52.13,52.02,52.05,1600.0,52.02,52.13,52.02,52.05,1600.0
2015-05-26 10:15:00,52.2,52.2,52.06,52.06,200.0,52.2,52.2,52.06,52.06,200.0
2015-05-26 10:20:00,52.02,52.04,51.93,51.93,3200.0,52.02,52.04,51.93,51.93,3200.0
2015-05-26 10:25:00,51.99,52.25,51.99,52.25,1400.0,51.99,52.25,51.99,52.25,1400.0
2015-05-26 10:30:00,52.29,52.45,52.29,52.4,5700.0,52.29,52.45,52.29,52.4,5700.0
2015-05-26 10:35:00,52.45,52.56,52.32,52.56,4500.0,52.45,52.56,52.32,52.56,4500.0
2015-05-26 10:40:00,52.57,52.84,52.57,52.82,4500.0,52.57,52.84,52.57,52.82,4500.0
2015-05-26 10:45:00,52.8,52.84,52.74,52.84,2300.0,52.8,52.84,52.74,52.84,2300.0
2015-05-26 10:50:00,52.93,52.93,52.81,52.82,500.0,52.93,52.93,52.81,52.82,500.0
2015-05-26 10:55:00,52.92,52.93,52.83,52.83,1600.0,52.92,52.93,52.83,52.83,1600.0
2015-05-26 11:00:00,52.85,52.89,52.57,52.66,5400.0,52.85,52.89,52.57,52.66,5400.0
2015-05-26 11:05:00,52.66,52.66,52.65,52.66,1000.0,52.66,52.66,52.65,52.66,1000.0
2015-05-26 11:10:00,52.62,52.66,52.47,52.47,3500.0,52.62,52.66,52.47,52.47,3500.0
2015-05-26 11:15:00,52.47,52.47,52.47,52.47,0.0,52.47,52.47,52.47,52.47,0.0
2015-05-26 11:20:00,52.39,52.4,52.34,52.35,1100.0,52.39,52.4,52.34,52.35,1100.0
2015-05-26 11:25:00,52.3,52.43,52.3,52.41,2800.0,52.3,52.43,52.3,52.41,2800.0
2015-05-26 11:30:00,52.37,52.41,52.35,52.35,1100.0,52.37,52.41,52.35,52.35,1100.0
2015-05-26 11:35:00,52.51,52.51,52.42,52.42,600.0,52.51,52.51,52.42,52.42,600.0
2015-05-26 11:40:00,52.54,52.62,52.54,52.62,2200.0,52.54,52.62,52.54,52.62,2200.0
2015-05-26 11:45:00,52.71,52.71,52.71,52.71,200.0,52.71,52.71,52.71,52.71,200.0
2015-05-26 11:50:00,52.73,52.79,52.73,52.79,900.0,52.73,52.79,52.73,52.79,900.0
2015-05-26 11:55:00,52.83,52.89,52.79,52.89,1700.0,52.83,52.89,52.79,52.89,1700.0
2015-05-26 12:00:00,52.93,52.93,52.93,52.93,200.0,52.93,52.93,52.93,52.93,200.0
2015-05-26 12:05:00,52.89,53.03,52.84,53.03,2700.0,52.89,53.03,52.84,53.03,2700.0
2015-05-26 12:10:00,53.04,53.05,52.93,52.93,7200.0,53.04,53.05,52.93,52.93,7200.0
2015-05-26 12:15:00,52.91,52.93,52.86,52.93,900.0,52.91,52.93,52.86,52.93,900.0
2015-05-26 12:20:00,52.97,53.11,52.94,53.11,1300.0,52.97,53.11,52.94,53.11,1300.0
2015-05-26 12:25:00,53.13,53.14,52.95,52.99,3400.0,53.13,53.14,52.95,52.99,3400.0
2015-05-26 12:30:00,52.99,52.99,52.99,52.99,400.0,52.99,52.99,52.99,52.99,400.0
2015-05-26 12:35:00,52.95,52.95,52.9,52.9,400.0,52.95,52.95,52.9,52.9,400.0
2015-05-26 12:40:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
2015-05-26 12:45:00,52.99,53.02,52.91,52.91,3800.0,52.99,53.02,52.91,52.91,3800.0
2015-05-26 12:50:00,52.92,52.95,52.82,52.9,3400.0,52.92,52.95,52.82,52.9,3400.0
2015-05-26 12:55:00,52.83,52.87,52.81,52.81,900.0,52.83,52.87,52.81,52.81,900.0
2015-05-26 13:00:00,52.87,52.91,52.87,52.91,200.0,52.87,52.91,52.87,52.91,200.0
2015-05-26 13:05:00,52.83,52.85,52.82,52.82,700.0,52.83,52.85,52.82,52.82,700.0
2015-05-26 13:10:00,52.84,52.91,52.72,52.72,1600.0,52.84,52.91,52.72,52.72,1600.0
2015-05-26 13:15:00,52.71,52.71,52.71,52.71,100.0,52.71,52.71,52.71,52.71,100.0
2015-05-26 13:20:00,52.79,52.79,52.79,52.79,100.0,52.79,52.79,52.79,52.79,100.0
2015-05-26 13:25:00,52.81,52.81,52.76,52.78,2300.0,52.81,52.81,52.76,52.78,2300.0
2015-05-26 13:30:00,52.75,52.78,52.75,52.75,1100.0,52.75,52.78,52.75,52.75,1100.0
2015-05-26 13:35:00,52.79,52.79,52.73,52.73,800.0,52.79,52.79,52.73,52.73,800.0
2015-05-26 13:40:00,52.73,52.73,52.73,52.73,0.0,52.73,52.73,52.73,52.73,0.0
2015-05-26 13:45:00,52.78,52.81,52.75,52.75,700.0,52.78,52.81,52.75,52.75,700.0
2015-05-26 13:50:00,52.75,52.75,52.75,52.75,0.0,52.75,52.75,52.75,52.75,0.0
2015-05-26 13:55:00,52.73,52.73,52.73,52.73,100.0,52.73,52.73,52.73,52.73,100.0
2015-05-26 14:00:00,52.77,52.77,52.76,52.77,100.0,52.77,52.77,52.76,52.77,100.0
2015-05-26 14:05:00,52.75,52.75,52.75,52.75,100.0,52.75,52.75,52.75,52.75,100.0
2015-05-26 14:10:00,52.78,52.92,52.78,52.88,800.0,52.78,52.92,52.78,52.88,800.0
2015-05-26 14:15:00,52.89,52.97,52.89,52.95,1400.0,52.89,52.97,52.89,52.95,1400.0
2015-05-26 14:20:00,52.96,52.96,52.92,52.92,600.0,52.96,52.96,52.92,52.92,600.0
2015-05-26 14:25:00,52.92,52.97,52.9,52.9,600.0,52.92,52.97,52.9,52.9,600.0
2015-05-26 14:30:00,52.9,52.9,52.9,52.9,200.0,52.9,52.9,52.9,52.9,200.0
2015-05-26 14:35:00,52.9,52.91,52.9,52.91,400.0,52.9,52.91,52.9,52.91,400.0
2015-05-26 14:40:00,52.91,52.91,52.9,52.9,400.0,52.91,52.91,52.9,52.9,400.0
2015-05-26 14:45:00,52.9,52.94,52.85,52.85,1400.0,52.9,52.94,52.85,52.85,1400.0
2015-05-26 14:50:00,52.84,52.84,52.79,52.79,1300.0,52.84,52.84,52.79,52.79,1300.0
2015-05-26 14:55:00,52.84,52.86,52.79,52.83,600.0,52.84,52.86,52.79,52.83,600.0
2015-05-26 15:00:00,52.86,52.87,52.86,52.86,300.0,52.86,52.87,52.86,52.86,300.0
2015-05-26 15:05:00,52.88,52.97,52.79,52.8,3200.0,52.88,52.97,52.79,52.8,3200.0
2015-05-26 15:10:00,52.77,52.77,52.66,52.66,1900.0,52.77,52.77,52.66,52.66,1900.0
2015-05-26 15:15:00,52.69,52.72,52.65,52.69,1100.0,52.69,52.72,52.65,52.69,1100.0
2015-05-26 15:20:00,52.73,52.8,52.72,52.8,1000.0,52.73,52.8,52.72,52.8,1000.0
2015-05-26 15:25:00,52.71,52.82,52.71,52.74,1600.0,52.71,52.82,52.71,52.74,1600.0
2015-05-26 15:30:00,52.83,52.87,52.75,52.85,1800.0,52.83,52.87,52.75,52.85,1800.0
2015-05-26 15:35:00,52.78,52.87,52.78,52.81,500.0,52.78,52.87,52.78,52.81,500.0
2015-05-26 15:40:00,52.89,52.89,52.66,52.66,2700.0,52.89,52.89,52.66,52.66,2700.0
2015-05-26 15:45:00,52.73,52.78,52.73,52.74,1800.0,52.73,52.78,52.73,52.74,1800.0
2015-05-26 15:50:00,52.75,52.77,52.59,52.61,5700.0,52.75,52.77,52.59,52.61,5700.0
2015-05-26 15:55:00,52.62,52.72,52.34,52.48,33400.0,52.62,52.72,52.34,52.48,33400.0
2015-05-27 09:30:00,52.48,52.5,52.28,52.28,1600.0,52.48,52.5,52.28,52.28,1600.0
2015-05-27 09:35:00,52.24,52.24,52.2,52.2,400.0,52.24,52.24,52.2,52.2,400.0
2015-05-27 09:40:00,52.2,52.2,52.2,52.2,0.0,52.2,52.2,52.2,52.2,0.0
2015-05-27 09:45:00,52.44,52.5,52.43,52.49,1900.0,52.44,52.5,52.43,52.49,1900.0
2015-05-27 09:50:00,52.5,52.84,52.48,52.84,600.0,52.5,52.84,52.48,52.84,600.0
2015-05-27 09:55:00,52.85,52.94,52.83,52.94,1400.0,52.85,52.94,52.83,52.94,1400.0
2015-05-27 10:00:00,52.82,52.82,52.46,52.46,1200.0,52.82,52.82,52.46,52.46,1200.0
2015-05-27 10:05:00,52.58,52.59,52.44,52.59,800.0,52.58,52.59,52.44,52.59,800.0
2015-05-27 10:10:00,52.46,52.46,52.46,52.46,100.0,52.46,52.46,52.46,52.46,100.0
2015-05-27 10:15:00,52.44,52.52,52.37,52.37,1400.0,52.44,52.52,52.37,52.37,1400.0
2015-05-27 10:20:00,52.37,52.37,52.37,52.37,0.0,52.37,52.37,52.37,52.37,0.0
2015-05-27 10:25:00,52.37,52.55,52.29,52.55,1600.0,52.37,52.55,52.29,52.55,1600.0
2015-05-27 10:30:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2015-05-27 10:35:00,52.57,52.59,52.45,52.53,2000.0,52.57,52.59,52.45,52.53,2000.0
2015-05-27 10:40:00,52.71,52.71,52.71,52.71,100.0,52.71,52.71,52.71,52.71,100.0
2015-05-27 10:45:00,52.7,52.82,52.69,52.7,1100.0,52.7,52.82,52.69,52.7,1100.0
2015-05-27 10:50:00,52.79,52.82,52.79,52.82,200.0,52.79,52.82,52.79,52.82,200.0
2015-05-27 10:55:00,52.82,52.82,52.7,52.7,200.0,52.82,52.82,52.7,52.7,200.0
2015-05-27 11:00:00,52.81,52.82,52.76,52.76,500.0,52.81,52.82,52.76,52.76,500.0
2015-05-27 11:05:00,52.7,52.82,52.7,52.82,1000.0,52.7,52.82,52.7,52.82,1000.0
2015-05-27 11:10:00,52.82,52.86,52.82,52.82,800.0,52.82,52.86,52.82,52.82,800.0
2015-05-27 11:15:00,52.86,52.86,52.85,52.85,200.0,52.86,52.86,52.85,52.85,200.0
2015-05-27 11:20:00,52.79,52.82,52.63,52.63,2900.0,52.79,52.82,52.63,52.63,2900.0
2015-05-27 11:25:00,52.52,52.52,52.43,52.43,200.0,52.52,52.52,52.43,52.43,200.0
2015-05-27 11:30:00,52.53,52.64,52.53,52.62,2600.0,52.53,52.64,52.53,52.62,2600.0
2015-05-27 11:35:00,52.64,52.64,52.44,52.44,2800.0,52.64,52.64,52.44,52.44,2800.0
2015-05-27 11:40:00,52.47,52.47,52.33,52.33,200.0,52.47,52.47,52.33,52.33,200.0
2015-05-27 11:45:00,52.45,52.45,52.36,52.44,1300.0,52.45,52.45,52.36,52.44,1300.0
2015-05-27 11:50:00,52.45,52.57,52.45,52.52,1400.0,52.45,52.57,52.45,52.52,1400.0
2015-05-27 11:55:00,52.65,52.67,52.63,52.67,600.0,52.65,52.67,52.63,52.67,600.0
2015-05-27 12:00:00,52.67,52.67,52.5,52.65,400.0,52.67,52.67,52.5,52.65,400.0
2015-05-27 12:05:00,52.64,52.65,52.52,52.64,2500.0,52.64,52.65,52.52,52.64,2500.0
2015-05-27 12:10:00,52.7,52.7,52.64,52.64,1700.0,52.7,52.7,52.64,52.64,1700.0
2015-05-27 12:15:00,52.64,52.73,52.64,52.68,800.0,52.64,52.73,52.64,52.68,800.0
2015-05-27 12:20:00,52.67,52.71,52.56,52.57,3100.0,52.67,52.71,52.56,52.57,3100.0
2015-05-27 12:25:00,52.55,52.56,52.43,52.43,1200.0,52.55,52.56,52.43,52.43,1200.0
2015-05-27 12:30:00,52.41,52.45,52.13,52.13,17800.0,52.41,52.45,52.13,52.13,17800.0
2015-05-27 12:35:00,52.13,52.13,52.13,52.13,200.0,52.13,52.13,52.13,52.13,200.0
2015-05-27 12:40:00,52.11,52.22,52.11,52.22,400.0,52.11,52.22,52.11,52.22,400.0
2015-05-27 12:45:00,52.22,52.31,52.18,52.31,2200.0,52.22,52.31,52.18,52.31,2200.0
2015-05-27 12:50:00,52.23,52.39,52.22,52.22,2400.0,52.23,52.39,52.22,52.22,2400.0
2015-05-27 12:55:00,52.22,52.22,52.12,52.12,1200.0,52.22,52.22,52.12,52.12,1200.0
2015-05-27 13:00:00,52.21,52.28,52.21,52.28,1100.0,52.21,52.28,52.21,52.28,1100.0
2015-05-27 13:05:00,52.37,52.37,52.29,52.37,500.0,52.37,52.37,52.29,52.37,500.0
2015-05-27 13:10:00,52.46,52.52,52.27,52.27,3500.0,52.46,52.52,52.27,52.27,3500.0
2015-05-27 13:15:00,52.3,52.3,52.23,52.23,200.0,52.3,52.3,52.23,52.23,200.0
2015-05-27 13:20:00,52.17,52.23,52.17,52.23,200.0,52.17,52.23,52.17,52.23,200.0
2015-05-27 13:25:00,52.28,52.39,52.25,52.39,1100.0,52.28,52.39,52.25,52.39,1100.0
2015-05-27 13:30:00,52.48,52.48,52.48,52.48,100.0,52.48,52.48,52.48,52.48,100.0
2015-05-27 13:35:00,52.45,52.63,52.38,52.63,3000.0,52.45,52.63,52.38,52.63,3000.0
2015-05-27 13:40:00,52.55,52.61,52.55,52.6,1800.0,52.55,52.61,52.55,52.6,1800.0
2015-05-27 13:45:00,52.55,52.55,52.43,52.43,2800.0,52.55,52.55,52.43,52.43,2800.0
2015-05-27 13:50:00,52.45,52.45,52.45,52.45,200.0,52.45,52.45,52.45,52.45,200.0
2015-05-27 13:55:00,52.42,52.48,52.31,52.48,4000.0,52.42,52.48,52.31,52.48,4000.0
2015-05-27 14:00:00,52.48,52.57,52.48,52.57,1300.0,52.48,52.57,52.48,52.57,1300.0
2015-05-27 14:05:00,52.76,52.82,52.76,52.78,500.0,52.76,52.82,52.76,52.78,500.0
2015-05-27 14:10:00,52.72,52.8,52.72,52.79,900.0,52.72,52.8,52.72,52.79,900.0
2015-05-27 14:15:00,52.85,52.85,52.69,52.82,8700.0,52.85,52.85,52.69,52.82,8700.0
2015-05-27 14:20:00,52.82,53.03,52.82,53.03,400.0,52.82,53.03,52.82,53.03,400.0
2015-05-27 14:25:00,52.95,53.01,52.95,53.01,400.0,52.95,53.01,52.95,53.01,400.0
2015-05-27 14:30:00,53.01,53.01,53.0,53.01,400.0,53.01,53.01,53.0,53.01,400.0
2015-05-27 14:35:00,52.98,52.99,52.87,52.87,2700.0,52.98,52.99,52.87,52.87,2700.0
2015-05-27 14:40:00,52.89,52.89,52.88,52.88,400.0,52.89,52.89,52.88,52.88,400.0
2015-05-27 14:45:00,53.02,53.02,52.98,53.0,300.0,53.02,53.02,52.98,53.0,300.0
2015-05-27 14:50:00,53.0,53.01,52.86,52.86,3900.0,53.0,53.01,52.86,52.86,3900.0
2015-05-27 14:55:00,52.88,52.93,52.88,52.91,2500.0,52.88,52.93,52.88,52.91,2500.0
2015-05-27 15:00:00,52.95,52.98,52.81,52.81,6100.0,52.95,52.98,52.81,52.81,6100.0
2015-05-27 15:05:00,52.88,52.91,52.81,52.81,5200.0,52.88,52.91,52.81,52.81,5200.0
2015-05-27 15:10:00,52.9,52.9,52.69,52.77,4100.0,52.9,52.9,52.69,52.77,4100.0
2015-05-27 15:15:00,52.77,52.88,52.77,52.88,1300.0,52.77,52.88,52.77,52.88,1300.0
2015-05-27 15:20:00,52.89,52.93,52.88,52.89,4400.0,52.89,52.93,52.88,52.89,4400.0
2015-05-27 15:25:00,52.89,52.92,52.89,52.92,3600.0,52.89,52.92,52.89,52.92,3600.0
2015-05-27 15:30:00,52.93,52.96,52.92,52.92,2200.0,52.93,52.96,52.92,52.92,2200.0
2015-05-27 15:35:00,52.91,52.92,52.73,52.88,7400.0,52.91,52.92,52.73,52.88,7400.0
2015-05-27 15:40:00,52.84,52.91,52.84,52.91,2400.0,52.84,52.91,52.84,52.91,2400.0
2015-05-27 15:45:00,52.96,53.07,52.96,53.04,2700.0,52.96,53.07,52.96,53.04,2700.0
2015-05-27 15:50:00,53.06,53.13,53.01,53.01,3500.0,53.06,53.13,53.01,53.01,3500.0
2015-05-27 15:55:00,53.0,53.04,52.88,52.92,5600.0,53.0,53.04,52.88,52.92,5600.0
2015-05-28 09:30:00,52.91,52.96,52.91,52.96,500.0,52.91,52.96,52.91,52.96,500.0
2015-05-28 09:35:00,52.91,52.91,52.5,52.58,1600.0,52.91,52.91,52.5,52.58,1600.0
2015-05-28 09:40:00,52.55,52.56,52.55,52.55,2000.0,52.55,52.56,52.55,52.55,2000.0
2015-05-28 09:45:00,52.79,52.79,52.79,52.79,100.0,52.79,52.79,52.79,52.79,100.0
2015-05-28 09:50:00,52.79,52.79,52.79,52.79,0.0,52.79,52.79,52.79,52.79,0.0
2015-05-28 09:55:00,52.58,52.58,52.42,52.5,2300.0,52.58,52.58,52.42,52.5,2300.0
2015-05-28 10:00:00,52.77,52.77,52.68,52.68,300.0,52.77,52.77,52.68,52.68,300.0
2015-05-28 10:05:00,52.66,52.67,52.43,52.45,2800.0,52.66,52.67,52.43,52.45,2800.0
2015-05-28 10:10:00,52.45,52.55,52.4,52.55,700.0,52.45,52.55,52.4,52.55,700.0
2015-05-28 10:15:00,52.62,52.62,52.59,52.6,300.0,52.62,52.62,52.59,52.6,300.0
2015-05-28 10:20:00,52.54,52.59,52.53,52.59,300.0,52.54,52.59,52.53,52.59,300.0
2015-05-28 10:25:00,52.6,52.73,52.58,52.73,500.0,52.6,52.73,52.58,52.73,500.0
2015-05-28 10:30:00,52.74,52.74,52.74,52.74,100.0,52.74,52.74,52.74,52.74,100.0
2015-05-28 10:35:00,52.9,52.9,52.72,52.72,1100.0,52.9,52.9,52.72,52.72,1100.0
2015-05-28 10:40:00,52.78,52.94,52.78,52.94,5200.0,52.78,52.94,52.78,52.94,5200.0
2015-05-28 10:45:00,52.88,53.13,52.82,53.13,1800.0,52.88,53.13,52.82,53.13,1800.0
2015-05-28 10:50:00,53.11,53.2,53.07,53.07,3500.0,53.11,53.2,53.07,53.07,3500.0
2015-05-28 10:55:00,53.13,53.13,53.09,53.09,200.0,53.13,53.13,53.09,53.09,200.0
2015-05-28 11:00:00,53.16,53.59,53.16,53.57,10600.0,53.16,53.59,53.16,53.57,10600.0
2015-05-28 11:05:00,53.57,53.61,53.28,53.32,14400.0,53.57,53.61,53.28,53.32,14400.0
2015-05-28 11:10:00,53.32,53.32,53.32,53.32,0.0,53.32,53.32,53.32,53.32,0.0
2015-05-28 11:15:00,53.25,53.3,53.19,53.22,2300.0,53.25,53.3,53.19,53.22,2300.0
2015-05-28 11:20:00,53.35,53.49,53.23,53.36,3000.0,53.35,53.49,53.23,53.36,3000.0
2015-05-28 11:25:00,53.29,53.29,53.24,53.24,600.0,53.29,53.29,53.24,53.24,600.0
2015-05-28 11:30:00,53.23,53.23,52.99,52.99,1800.0,53.23,53.23,52.99,52.99,1800.0
2015-05-28 11:35:00,52.92,52.92,52.83,52.83,500.0,52.92,52.92,52.83,52.83,500.0
2015-05-28 11:40:00,52.83,52.86,52.8,52.85,1900.0,52.83,52.86,52.8,52.85,1900.0
2015-05-28 11:45:00,52.91,53.01,52.78,52.78,1300.0,52.91,53.01,52.78,52.78,1300.0
2015-05-28 11:50:00,52.65,52.76,52.65,52.76,400.0,52.65,52.76,52.65,52.76,400.0
2015-05-28 11:55:00,52.8,53.0,52.8,52.87,400.0,52.8,53.0,52.8,52.87,400.0
2015-05-28 12:00:00,52.93,53.06,52.77,52.77,2100.0,52.93,53.06,52.77,52.77,2100.0
2015-05-28 12:05:00,52.85,52.85,52.75,52.75,1400.0,52.85,52.85,52.75,52.75,1400.0
2015-05-28 12:10:00,52.75,52.75,52.75,52.75,0.0,52.75,52.75,52.75,52.75,0.0
2015-05-28 12:15:00,52.9,52.96,52.72,52.75,2800.0,52.9,52.96,52.72,52.75,2800.0
2015-05-28 12:20:00,52.77,52.9,52.77,52.9,3100.0,52.77,52.9,52.77,52.9,3100.0
2015-05-28 12:25:00,52.98,53.02,52.98,53.02,500.0,52.98,53.02,52.98,53.02,500.0
2015-05-28 12:30:00,53.2,53.2,52.92,52.95,1600.0,53.2,53.2,52.92,52.95,1600.0
2015-05-28 12:35:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2015-05-28 12:40:00,52.84,52.94,52.79,52.94,900.0,52.84,52.94,52.79,52.94,900.0
2015-05-28 12:45:00,52.95,52.98,52.93,52.95,700.0,52.95,52.98,52.93,52.95,700.0
2015-05-28 12:50:00,53.0,53.0,53.0,53.0,100.0,53.0,53.0,53.0,53.0,100.0
2015-05-28 12:55:00,53.12,53.12,53.08,53.11,300.0,53.12,53.12,53.08,53.11,300.0
2015-05-28 13:00:00,53.1,53.1,53.04,53.04,800.0,53.1,53.1,53.04,53.04,800.0
2015-05-28 13:05:00,53.04,53.04,53.04,53.04,0.0,53.04,53.04,53.04,53.04,0.0
2015-05-28 13:10:00,52.87,52.99,52.87,52.95,1100.0,52.87,52.99,52.87,52.95,1100.0
2015-05-28 13:15:00,52.96,52.96,52.71,52.75,2100.0,52.96,52.96,52.71,52.75,2100.0
2015-05-28 13:20:00,52.79,52.98,52.79,52.9,2100.0,52.79,52.98,52.79,52.9,2100.0
2015-05-28 13:25:00,52.9,52.9,52.83,52.83,400.0,52.9,52.9,52.83,52.83,400.0
2015-05-28 13:30:00,52.77,52.77,52.77,52.77,100.0,52.77,52.77,52.77,52.77,100.0
2015-05-28 13:35:00,52.76,52.84,52.7,52.7,1000.0,52.76,52.84,52.7,52.7,1000.0
2015-05-28 13:40:00,52.65,52.65,52.3,52.35,3000.0,52.65,52.65,52.3,52.35,3000.0
2015-05-28 13:45:00,52.32,52.4,52.31,52.4,1200.0,52.32,52.4,52.31,52.4,1200.0
2015-05-28 13:50:00,52.63,52.66,52.62,52.66,200.0,52.63,52.66,52.62,52.66,200.0
2015-05-28 13:55:00,52.63,52.7,52.57,52.68,400.0,52.63,52.7,52.57,52.68,400.0
2015-05-28 14:00:00,52.56,52.56,52.22,52.25,1700.0,52.56,52.56,52.22,52.25,1700.0
2015-05-28 14:05:00,52.31,52.43,52.24,52.43,1500.0,52.31,52.43,52.24,52.43,1500.0
2015-05-28 14:10:00,52.52,52.68,52.43,52.43,1800.0,52.52,52.68,52.43,52.43,1800.0
2015-05-28 14:15:00,52.26,52.48,52.26,52.37,3700.0,52.26,52.48,52.26,52.37,3700.0
2015-05-28 14:20:00,52.39,52.46,52.38,52.45,900.0,52.39,52.46,52.38,52.45,900.0
2015-05-28 14:25:00,52.49,52.59,52.49,52.59,200.0,52.49,52.59,52.49,52.59,200.0
2015-05-28 14:30:00,52.6,52.64,52.48,52.52,2800.0,52.6,52.64,52.48,52.52,2800.0
2015-05-28 14:35:00,52.42,52.42,52.37,52.4,2100.0,52.42,52.42,52.37,52.4,2100.0
2015-05-28 14:40:00,52.43,52.53,52.41,52.53,1000.0,52.43,52.53,52.41,52.53,1000.0
2015-05-28 14:45:00,52.54,52.54,52.5,52.52,300.0,52.54,52.54,52.5,52.52,300.0
2015-05-28 14:50:00,52.54,52.68,52.54,52.65,500.0,52.54,52.68,52.54,52.65,500.0
2015-05-28 14:55:00,52.7,52.7,52.21,52.31,3500.0,52.7,52.7,52.21,52.31,3500.0
2015-05-28 15:00:00,52.32,52.49,52.32,52.49,700.0,52.32,52.49,52.32,52.49,700.0
2015-05-28 15:05:00,52.54,52.71,52.54,52.54,500.0,52.54,52.71,52.54,52.54,500.0
2015-05-28 15:10:00,52.63,52.63,52.54,52.55,1900.0,52.63,52.63,52.54,52.55,1900.0
2015-05-28 15:15:00,52.42,52.42,52.42,52.42,100.0,52.42,52.42,52.42,52.42,100.0
2015-05-28 15:20:00,52.38,52.38,52.11,52.11,5400.0,52.38,52.38,52.11,52.11,5400.0
2015-05-28 15:25:00,52.12,52.12,51.99,51.99,3700.0,52.12,52.12,51.99,51.99,3700.0
2015-05-28 15:30:00,52.0,52.1,51.95,52.03,3400.0,52.0,52.1,51.95,52.03,3400.0
2015-05-28 15:35:00,52.35,52.45,52.24,52.24,1400.0,52.35,52.45,52.24,52.24,1400.0
2015-05-28 15:40:00,52.26,52.28,52.02,52.03,3500.0,52.26,52.28,52.02,52.03,3500.0
2015-05-28 15:45:00,52.0,52.14,51.99,52.06,1600.0,52.0,52.14,51.99,52.06,1600.0
2015-05-28 15:50:00,52.06,52.13,51.67,51.81,11300.0,52.06,52.13,51.67,51.81,11300.0
2015-05-28 15:55:00,51.82,51.96,51.72,51.95,11700.0,51.82,51.96,51.72,51.95,11700.0
2015-05-29 09:30:00,52.45,52.67,52.34,52.66,3028.0,52.45,52.67,52.34,52.66,3028.0
2015-05-29 09:35:00,52.73,52.73,52.46,52.46,400.0,52.73,52.73,52.46,52.46,400.0
2015-05-29 09:40:00,52.66,52.76,52.66,52.76,1000.0,52.66,52.76,52.66,52.76,1000.0
2015-05-29 09:45:00,52.61,52.61,52.33,52.33,1400.0,52.61,52.61,52.33,52.33,1400.0
2015-05-29 09:50:00,52.2,52.26,51.79,51.79,6410.0,52.2,52.26,51.79,51.79,6410.0
2015-05-29 09:55:00,51.91,51.92,51.79,51.79,700.0,51.91,51.92,51.79,51.79,700.0
2015-05-29 10:00:00,51.74,51.94,51.74,51.94,200.0,51.74,51.94,51.74,51.94,200.0
2015-05-29 10:05:00,51.96,51.96,51.65,51.7,6559.0,51.96,51.96,51.65,51.7,6559.0
2015-05-29 10:10:00,51.72,51.72,51.66,51.67,600.0,51.72,51.72,51.66,51.67,600.0
2015-05-29 10:15:00,51.67,51.79,51.56,51.79,3900.0,51.67,51.79,51.56,51.79,3900.0
2015-05-29 10:20:00,51.73,52.23,51.72,52.23,4964.0,51.73,52.23,51.72,52.23,4964.0
2015-05-29 10:25:00,52.26,52.28,52.13,52.28,3400.0,52.26,52.28,52.13,52.28,3400.0
2015-05-29 10:30:00,52.23,52.4,52.17,52.28,1969.0,52.23,52.4,52.17,52.28,1969.0
2015-05-29 10:35:00,52.46,52.46,52.23,52.29,12000.0,52.46,52.46,52.23,52.29,12000.0
2015-05-29 10:40:00,52.29,52.37,51.95,51.95,5900.0,52.29,52.37,51.95,51.95,5900.0
2015-05-29 10:45:00,51.95,51.96,51.8,51.8,3600.0,51.95,51.96,51.8,51.8,3600.0
2015-05-29 10:50:00,51.76,51.79,51.35,51.35,5725.0,51.76,51.79,51.35,51.35,5725.0
2015-05-29 10:55:00,51.35,51.48,51.33,51.41,2100.0,51.35,51.48,51.33,51.41,2100.0
2015-05-29 11:00:00,51.41,51.52,51.19,51.26,11800.0,51.41,51.52,51.19,51.26,11800.0
2015-05-29 11:05:00,51.23,51.26,50.43,50.43,7600.0,51.23,51.26,50.43,50.43,7600.0
2015-05-29 11:10:00,50.34,50.52,50.34,50.4,3950.0,50.34,50.52,50.34,50.4,3950.0
2015-05-29 11:15:00,50.49,50.6,50.35,50.35,9400.0,50.49,50.6,50.35,50.35,9400.0
2015-05-29 11:20:00,50.41,50.41,50.04,50.04,3014.0,50.41,50.41,50.04,50.04,3014.0
2015-05-29 11:25:00,50.12,50.59,50.11,50.33,11040.0,50.12,50.59,50.11,50.33,11040.0
2015-05-29 11:30:00,50.27,50.37,50.14,50.19,6980.0,50.27,50.37,50.14,50.19,6980.0
2015-05-29 11:35:00,50.23,50.31,50.14,50.14,2907.0,50.23,50.31,50.14,50.14,2907.0
2015-05-29 11:40:00,50.21,50.48,50.16,50.36,5600.0,50.21,50.48,50.16,50.36,5600.0
2015-05-29 11:45:00,50.39,50.39,50.25,50.25,2100.0,50.39,50.39,50.25,50.25,2100.0
2015-05-29 11:50:00,50.41,50.47,50.25,50.32,9300.0,50.41,50.47,50.25,50.32,9300.0
2015-05-29 11:55:00,50.26,50.69,50.23,50.48,4216.0,50.26,50.69,50.23,50.48,4216.0
2015-05-29 12:00:00,50.46,50.5,50.36,50.49,5500.0,50.46,50.5,50.36,50.49,5500.0
2015-05-29 12:05:00,50.41,50.41,50.32,50.41,2300.0,50.41,50.41,50.32,50.41,2300.0
2015-05-29 12:10:00,50.41,50.54,50.36,50.47,1700.0,50.41,50.54,50.36,50.47,1700.0
2015-05-29 12:15:00,50.39,50.54,50.39,50.51,1300.0,50.39,50.54,50.39,50.51,1300.0
2015-05-29 12:20:00,50.56,50.56,50.34,50.48,5600.0,50.56,50.56,50.34,50.48,5600.0
2015-05-29 12:25:00,50.49,50.6,50.43,50.43,5324.0,50.49,50.6,50.43,50.43,5324.0
2015-05-29 12:30:00,50.49,50.52,50.49,50.5,1488.0,50.49,50.52,50.49,50.5,1488.0
2015-05-29 12:35:00,50.5,50.53,50.39,50.53,4622.0,50.5,50.53,50.39,50.53,4622.0
2015-05-29 12:40:00,50.53,50.53,50.48,50.48,2100.0,50.53,50.53,50.48,50.48,2100.0
2015-05-29 12:45:00,50.55,50.78,50.49,50.78,4600.0,50.55,50.78,50.49,50.78,4600.0
2015-05-29 12:50:00,50.82,51.09,50.82,51.09,400.0,50.82,51.09,50.82,51.09,400.0
2015-05-29 12:55:00,51.18,51.21,50.86,51.1,5000.0,51.18,51.21,50.86,51.1,5000.0
2015-05-29 13:00:00,51.06,51.06,50.86,51.0,300.0,51.06,51.06,50.86,51.0,300.0
2015-05-29 13:05:00,51.17,51.17,51.09,51.1,300.0,51.17,51.17,51.09,51.1,300.0
2015-05-29 13:10:00,51.11,51.27,51.1,51.25,3718.0,51.11,51.27,51.1,51.25,3718.0
2015-05-29 13:15:00,51.39,51.39,51.25,51.38,500.0,51.39,51.39,51.25,51.38,500.0
2015-05-29 13:20:00,51.38,51.8,51.36,51.8,1900.0,51.38,51.8,51.36,51.8,1900.0
2015-05-29 13:25:00,51.79,51.81,51.75,51.75,1700.0,51.79,51.81,51.75,51.75,1700.0
2015-05-29 13:30:00,51.8,51.8,51.71,51.71,1900.0,51.8,51.8,51.71,51.71,1900.0
2015-05-29 13:35:00,51.75,51.91,51.75,51.86,2700.0,51.75,51.91,51.75,51.86,2700.0
2015-05-29 13:40:00,51.87,52.16,51.83,52.11,3100.0,51.87,52.16,51.83,52.11,3100.0
2015-05-29 13:45:00,51.98,52.11,51.97,52.05,2550.0,51.98,52.11,51.97,52.05,2550.0
2015-05-29 13:50:00,52.02,52.03,51.83,51.93,3400.0,52.02,52.03,51.83,51.93,3400.0
2015-05-29 13:55:00,51.93,51.93,51.93,51.93,100.0,51.93,51.93,51.93,51.93,100.0
2015-05-29 14:00:00,51.93,52.03,51.93,51.96,2400.0,51.93,52.03,51.93,51.96,2400.0
2015-05-29 14:05:00,51.98,51.99,51.8,51.8,4700.0,51.98,51.99,51.8,51.8,4700.0
2015-05-29 14:10:00,51.82,51.83,51.78,51.78,406.0,51.82,51.83,51.78,51.78,406.0
2015-05-29 14:15:00,51.67,51.7,51.23,51.31,2800.0,51.67,51.7,51.23,51.31,2800.0
2015-05-29 14:20:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2015-05-29 14:25:00,51.17,51.23,51.06,51.11,3500.0,51.17,51.23,51.06,51.11,3500.0
2015-05-29 14:30:00,51.04,51.11,50.86,50.92,8396.0,51.04,51.11,50.86,50.92,8396.0
2015-05-29 14:35:00,50.93,51.1,50.68,50.84,5850.0,50.93,51.1,50.68,50.84,5850.0
2015-05-29 14:40:00,50.83,50.83,50.82,50.83,100.0,50.83,50.83,50.82,50.83,100.0
2015-05-29 14:45:00,50.79,50.81,50.59,50.6,3500.0,50.79,50.81,50.59,50.6,3500.0
2015-05-29 14:50:00,50.58,50.64,50.5,50.55,3286.0,50.58,50.64,50.5,50.55,3286.0
2015-05-29 14:55:00,50.53,50.58,50.4,50.46,7317.0,50.53,50.58,50.4,50.46,7317.0
2015-05-29 15:00:00,50.54,50.73,50.39,50.57,5200.0,50.54,50.73,50.39,50.57,5200.0
2015-05-29 15:05:00,50.6,50.79,50.54,50.79,1400.0,50.6,50.79,50.54,50.79,1400.0
2015-05-29 15:10:00,50.8,50.9,50.7,50.7,4600.0,50.8,50.9,50.7,50.7,4600.0
2015-05-29 15:15:00,50.69,50.7,50.59,50.59,1400.0,50.69,50.7,50.59,50.59,1400.0
2015-05-29 15:20:00,50.71,50.82,50.62,50.82,3400.0,50.71,50.82,50.62,50.82,3400.0
2015-05-29 15:25:00,50.84,50.96,50.7,50.85,6221.0,50.84,50.96,50.7,50.85,6221.0
2015-05-29 15:30:00,50.88,50.9,50.8,50.88,5900.0,50.88,50.9,50.8,50.88,5900.0
2015-05-29 15:35:00,50.95,51.04,50.85,51.03,5500.0,50.95,51.04,50.85,51.03,5500.0
2015-05-29 15:40:00,50.99,51.12,50.92,51.05,6300.0,50.99,51.12,50.92,51.05,6300.0
2015-05-29 15:45:00,50.99,51.07,50.9,50.98,5787.0,50.99,51.07,50.9,50.98,5787.0
2015-05-29 15:50:00,50.91,50.97,50.7,50.83,16609.0,50.91,50.97,50.7,50.83,16609.0
2015-05-29 15:55:00,50.82,50.85,50.72,50.75,18648.0,50.82,50.85,50.72,50.75,18648.0
2015-06-01 09:30:00,50.71,50.71,50.01,50.35,12728.0,50.71,50.71,50.01,50.35,12728.0
2015-06-01 09:35:00,50.42,50.52,50.42,50.5,642.0,50.42,50.52,50.42,50.5,642.0
2015-06-01 09:40:00,50.56,50.98,50.29,50.63,3499.0,50.56,50.98,50.29,50.63,3499.0
2015-06-01 09:45:00,50.75,50.97,50.64,50.76,1050.0,50.75,50.97,50.64,50.76,1050.0
2015-06-01 09:50:00,50.66,50.66,50.03,50.15,1800.0,50.66,50.66,50.03,50.15,1800.0
2015-06-01 09:55:00,50.25,50.25,50.25,50.25,100.0,50.25,50.25,50.25,50.25,100.0
2015-06-01 10:00:00,50.35,50.35,50.35,50.35,100.0,50.35,50.35,50.35,50.35,100.0
2015-06-01 10:05:00,50.35,50.6,50.35,50.58,1000.0,50.35,50.6,50.35,50.58,1000.0
2015-06-01 10:10:00,50.44,50.59,50.01,50.01,1900.0,50.44,50.59,50.01,50.01,1900.0
2015-06-01 10:15:00,49.99,49.99,49.72,49.76,1150.0,49.99,49.99,49.72,49.76,1150.0
2015-06-01 10:20:00,49.76,49.95,49.71,49.95,1600.0,49.76,49.95,49.71,49.95,1600.0
2015-06-01 10:25:00,49.96,49.96,49.59,49.59,2136.0,49.96,49.96,49.59,49.59,2136.0
2015-06-01 10:30:00,49.69,49.72,49.55,49.58,1450.0,49.69,49.72,49.55,49.58,1450.0
2015-06-01 10:35:00,49.56,49.78,49.56,49.65,1124.0,49.56,49.78,49.56,49.65,1124.0
2015-06-01 10:40:00,49.75,49.8,49.75,49.78,400.0,49.75,49.8,49.75,49.78,400.0
2015-06-01 10:45:00,49.71,49.83,49.71,49.71,400.0,49.71,49.83,49.71,49.71,400.0
2015-06-01 10:50:00,49.83,49.96,49.75,49.79,900.0,49.83,49.96,49.75,49.79,900.0
2015-06-01 10:55:00,49.94,50.09,49.94,49.94,700.0,49.94,50.09,49.94,49.94,700.0
2015-06-01 11:00:00,50.05,50.05,49.6,49.6,6155.0,50.05,50.05,49.6,49.6,6155.0
2015-06-01 11:05:00,49.6,49.6,49.6,49.6,100.0,49.6,49.6,49.6,49.6,100.0
2015-06-01 11:10:00,49.71,49.8,49.64,49.77,2100.0,49.71,49.8,49.64,49.77,2100.0
2015-06-01 11:15:00,49.78,49.78,49.65,49.65,200.0,49.78,49.78,49.65,49.65,200.0
2015-06-01 11:20:00,49.77,49.88,49.6,49.6,5500.0,49.77,49.88,49.6,49.6,5500.0
2015-06-01 11:25:00,49.6,49.7,49.6,49.65,1500.0,49.6,49.7,49.6,49.65,1500.0
2015-06-01 11:30:00,49.72,49.9,49.63,49.63,1900.0,49.72,49.9,49.63,49.63,1900.0
2015-06-01 11:35:00,49.64,49.7,49.54,49.57,2066.0,49.64,49.7,49.54,49.57,2066.0
2015-06-01 11:40:00,49.66,49.86,49.6,49.86,1200.0,49.66,49.86,49.6,49.86,1200.0
2015-06-01 11:45:00,49.81,49.81,49.72,49.72,2100.0,49.81,49.81,49.72,49.72,2100.0
2015-06-01 11:50:00,49.67,49.69,49.37,49.37,3912.0,49.67,49.69,49.37,49.37,3912.0
2015-06-01 11:55:00,49.46,49.48,49.4,49.48,600.0,49.46,49.48,49.4,49.48,600.0
2015-06-01 12:00:00,49.44,49.47,49.37,49.37,552.0,49.44,49.47,49.37,49.37,552.0
2015-06-01 12:05:00,49.38,49.65,49.38,49.49,600.0,49.38,49.65,49.38,49.49,600.0
2015-06-01 12:10:00,49.65,49.65,49.52,49.52,200.0,49.65,49.65,49.52,49.52,200.0
2015-06-01 12:15:00,49.45,49.73,49.43,49.73,3952.0,49.45,49.73,49.43,49.73,3952.0
2015-06-01 12:20:00,49.76,49.93,49.69,49.89,2400.0,49.76,49.93,49.69,49.89,2400.0
2015-06-01 12:25:00,49.94,49.95,49.84,49.84,1200.0,49.94,49.95,49.84,49.84,1200.0
2015-06-01 12:30:00,49.95,49.96,49.84,49.84,2218.0,49.95,49.96,49.84,49.84,2218.0
2015-06-01 12:35:00,49.91,49.93,49.88,49.92,700.0,49.91,49.93,49.88,49.92,700.0
2015-06-01 12:40:00,49.96,50.13,49.94,50.05,1900.0,49.96,50.13,49.94,50.05,1900.0
2015-06-01 12:45:00,50.15,50.15,50.15,50.15,100.0,50.15,50.15,50.15,50.15,100.0
2015-06-01 12:50:00,50.01,50.01,49.82,49.82,3300.0,50.01,50.01,49.82,49.82,3300.0
2015-06-01 12:55:00,49.73,50.06,49.73,50.0,2000.0,49.73,50.06,49.73,50.0,2000.0
2015-06-01 13:00:00,50.16,50.17,50.16,50.17,200.0,50.16,50.17,50.16,50.17,200.0
2015-06-01 13:05:00,50.17,50.17,50.0,50.04,1497.0,50.17,50.17,50.0,50.04,1497.0
2015-06-01 13:10:00,50.07,50.07,50.01,50.01,600.0,50.07,50.07,50.01,50.01,600.0
2015-06-01 13:15:00,50.05,50.06,50.02,50.05,1100.0,50.05,50.06,50.02,50.05,1100.0
2015-06-01 13:20:00,50.13,50.38,50.13,50.38,1709.0,50.13,50.38,50.13,50.38,1709.0
2015-06-01 13:25:00,50.37,50.42,50.37,50.37,1015.0,50.37,50.42,50.37,50.37,1015.0
2015-06-01 13:30:00,50.37,50.46,50.37,50.46,1000.0,50.37,50.46,50.37,50.46,1000.0
2015-06-01 13:35:00,50.49,50.49,50.38,50.38,800.0,50.49,50.49,50.38,50.38,800.0
2015-06-01 13:40:00,50.39,50.41,50.33,50.33,500.0,50.39,50.41,50.33,50.33,500.0
2015-06-01 13:45:00,50.37,50.44,50.35,50.35,800.0,50.37,50.44,50.35,50.35,800.0
2015-06-01 13:50:00,50.45,50.62,50.39,50.62,900.0,50.45,50.62,50.39,50.62,900.0
2015-06-01 13:55:00,50.62,50.65,50.62,50.65,200.0,50.62,50.65,50.62,50.65,200.0
2015-06-01 14:00:00,50.65,50.65,50.45,50.46,1289.0,50.65,50.65,50.45,50.46,1289.0
2015-06-01 14:05:00,50.51,50.68,50.45,50.59,2350.0,50.51,50.68,50.45,50.59,2350.0
2015-06-01 14:10:00,50.68,50.74,50.62,50.74,950.0,50.68,50.74,50.62,50.74,950.0
2015-06-01 14:15:00,50.89,50.93,50.59,50.68,2400.0,50.89,50.93,50.59,50.68,2400.0
2015-06-01 14:20:00,50.64,50.73,50.64,50.73,320.0,50.64,50.73,50.64,50.73,320.0
2015-06-01 14:25:00,50.66,50.75,50.53,50.53,1500.0,50.66,50.75,50.53,50.53,1500.0
2015-06-01 14:30:00,50.53,50.53,50.53,50.53,0.0,50.53,50.53,50.53,50.53,0.0
2015-06-01 14:35:00,50.53,50.53,50.53,50.53,0.0,50.53,50.53,50.53,50.53,0.0
2015-06-01 14:40:00,50.55,50.55,50.34,50.37,1500.0,50.55,50.55,50.34,50.37,1500.0
2015-06-01 14:45:00,50.44,50.44,50.33,50.33,1600.0,50.44,50.44,50.33,50.33,1600.0
2015-06-01 14:50:00,50.42,50.42,50.41,50.41,925.0,50.42,50.42,50.41,50.41,925.0
2015-06-01 14:55:00,50.43,50.43,50.41,50.41,900.0,50.43,50.43,50.41,50.41,900.0
2015-06-01 15:00:00,50.41,50.41,50.41,50.41,300.0,50.41,50.41,50.41,50.41,300.0
2015-06-01 15:05:00,50.41,50.54,50.41,50.48,3030.0,50.41,50.54,50.41,50.48,3030.0
2015-06-01 15:10:00,50.48,50.48,50.32,50.43,2328.0,50.48,50.48,50.32,50.43,2328.0
2015-06-01 15:15:00,50.44,50.48,50.4,50.41,500.0,50.44,50.48,50.4,50.41,500.0
2015-06-01 15:20:00,50.43,50.43,50.26,50.29,3000.0,50.43,50.43,50.26,50.29,3000.0
2015-06-01 15:25:00,50.28,50.28,50.27,50.27,500.0,50.28,50.28,50.27,50.27,500.0
2015-06-01 15:30:00,50.28,50.28,50.15,50.15,1700.0,50.28,50.28,50.15,50.15,1700.0
2015-06-01 15:35:00,50.1,50.21,50.01,50.21,3269.0,50.1,50.21,50.01,50.21,3269.0
2015-06-01 15:40:00,50.2,50.29,50.2,50.29,1796.0,50.2,50.29,50.2,50.29,1796.0
2015-06-01 15:45:00,50.24,50.3,50.16,50.2,6000.0,50.24,50.3,50.16,50.2,6000.0
2015-06-01 15:50:00,50.2,50.25,50.16,50.23,5800.0,50.2,50.25,50.16,50.23,5800.0
2015-06-01 15:55:00,50.23,50.23,49.93,50.12,9025.0,50.23,50.23,49.93,50.12,9025.0
2015-06-02 09:30:00,49.41,49.41,47.09,47.93,29683.0,49.41,49.41,47.09,47.93,29683.0
2015-06-02 09:35:00,47.94,47.95,46.17,46.43,29067.0,47.94,47.95,46.17,46.43,29067.0
2015-06-02 09:40:00,46.47,47.44,46.21,47.44,23078.0,46.47,47.44,46.21,47.44,23078.0
2015-06-02 09:45:00,47.18,47.83,47.18,47.76,9549.0,47.18,47.83,47.18,47.76,9549.0
2015-06-02 09:50:00,47.64,48.32,47.63,48.0,12563.0,47.64,48.32,47.63,48.0,12563.0
2015-06-02 09:55:00,48.01,48.17,47.62,47.84,3750.0,48.01,48.17,47.62,47.84,3750.0
2015-06-02 10:00:00,47.84,48.59,47.84,48.59,6200.0,47.84,48.59,47.84,48.59,6200.0
2015-06-02 10:05:00,48.47,48.83,48.46,48.46,7771.0,48.47,48.83,48.46,48.46,7771.0
2015-06-02 10:10:00,48.46,48.63,48.45,48.46,12200.0,48.46,48.63,48.45,48.46,12200.0
2015-06-02 10:15:00,48.4,48.55,48.22,48.55,9600.0,48.4,48.55,48.22,48.55,9600.0
2015-06-02 10:20:00,48.51,48.78,48.45,48.49,8595.0,48.51,48.78,48.45,48.49,8595.0
2015-06-02 10:25:00,48.5,48.5,48.37,48.49,3510.0,48.5,48.5,48.37,48.49,3510.0
2015-06-02 10:30:00,48.45,48.5,48.44,48.46,4800.0,48.45,48.5,48.44,48.46,4800.0
2015-06-02 10:35:00,48.5,48.5,48.06,48.06,13900.0,48.5,48.5,48.06,48.06,13900.0
2015-06-02 10:40:00,48.03,48.25,48.0,48.24,10792.0,48.03,48.25,48.0,48.24,10792.0
2015-06-02 10:45:00,48.09,48.14,48.09,48.14,5900.0,48.09,48.14,48.09,48.14,5900.0
2015-06-02 10:50:00,48.12,48.41,48.12,48.38,6376.0,48.12,48.41,48.12,48.38,6376.0
2015-06-02 10:55:00,48.36,48.5,48.36,48.5,6200.0,48.36,48.5,48.36,48.5,6200.0
2015-06-02 11:00:00,48.47,48.74,48.47,48.74,8150.0,48.47,48.74,48.47,48.74,8150.0
2015-06-02 11:05:00,48.74,48.74,48.56,48.63,9500.0,48.74,48.74,48.56,48.63,9500.0
2015-06-02 11:10:00,48.66,48.85,48.62,48.77,3900.0,48.66,48.85,48.62,48.77,3900.0
2015-06-02 11:15:00,48.75,48.75,47.73,47.94,20708.0,48.75,48.75,47.73,47.94,20708.0
2015-06-02 11:20:00,47.97,48.38,47.95,48.38,3900.0,47.97,48.38,47.95,48.38,3900.0
2015-06-02 11:25:00,48.37,48.37,48.31,48.31,1500.0,48.37,48.37,48.31,48.31,1500.0
2015-06-02 11:30:00,48.16,48.38,48.06,48.25,13090.0,48.16,48.38,48.06,48.25,13090.0
2015-06-02 11:35:00,48.25,48.35,48.14,48.35,12003.0,48.25,48.35,48.14,48.35,12003.0
2015-06-02 11:40:00,48.37,48.48,48.37,48.41,1600.0,48.37,48.48,48.37,48.41,1600.0
2015-06-02 11:45:00,48.37,48.37,48.22,48.27,4600.0,48.37,48.37,48.22,48.27,4600.0
2015-06-02 11:50:00,48.25,48.4,48.25,48.36,2300.0,48.25,48.4,48.25,48.36,2300.0
2015-06-02 11:55:00,48.37,48.4,48.24,48.24,1100.0,48.37,48.4,48.24,48.24,1100.0
2015-06-02 12:00:00,48.24,48.46,48.23,48.4,7700.0,48.24,48.46,48.23,48.4,7700.0
2015-06-02 12:05:00,48.49,48.68,48.47,48.66,2600.0,48.49,48.68,48.47,48.66,2600.0
2015-06-02 12:10:00,48.69,48.69,48.61,48.61,7021.0,48.69,48.69,48.61,48.61,7021.0
2015-06-02 12:15:00,48.61,48.62,48.12,48.28,10274.0,48.61,48.62,48.12,48.28,10274.0
2015-06-02 12:20:00,48.27,48.32,48.21,48.25,2300.0,48.27,48.32,48.21,48.25,2300.0
2015-06-02 12:25:00,48.25,48.37,48.25,48.36,4600.0,48.25,48.37,48.25,48.36,4600.0
2015-06-02 12:30:00,48.31,48.34,48.17,48.34,3600.0,48.31,48.34,48.17,48.34,3600.0
2015-06-02 12:35:00,48.39,48.41,48.34,48.34,1400.0,48.39,48.41,48.34,48.34,1400.0
2015-06-02 12:40:00,48.31,48.35,48.21,48.23,5500.0,48.31,48.35,48.21,48.23,5500.0
2015-06-02 12:45:00,48.28,48.39,48.13,48.33,22088.0,48.28,48.39,48.13,48.33,22088.0
2015-06-02 12:50:00,48.38,48.38,48.25,48.28,3500.0,48.38,48.38,48.25,48.28,3500.0
2015-06-02 12:55:00,48.28,48.35,48.2,48.2,4400.0,48.28,48.35,48.2,48.2,4400.0
2015-06-02 13:00:00,48.2,48.29,48.2,48.28,17200.0,48.2,48.29,48.2,48.28,17200.0
2015-06-02 13:05:00,48.26,48.41,48.26,48.33,8726.0,48.26,48.41,48.26,48.33,8726.0
2015-06-02 13:10:00,48.38,48.67,48.37,48.45,63800.0,48.38,48.67,48.37,48.45,63800.0
2015-06-02 13:15:00,48.48,48.61,48.45,48.61,39338.0,48.48,48.61,48.45,48.61,39338.0
2015-06-02 13:20:00,48.56,48.71,48.52,48.71,7200.0,48.56,48.71,48.52,48.71,7200.0
2015-06-02 13:25:00,48.72,48.81,48.72,48.74,1400.0,48.72,48.81,48.72,48.74,1400.0
2015-06-02 13:30:00,48.72,48.72,48.42,48.5,5000.0,48.72,48.72,48.42,48.5,5000.0
2015-06-02 13:35:00,48.41,48.7,48.37,48.7,4550.0,48.41,48.7,48.37,48.7,4550.0
2015-06-02 13:40:00,48.77,48.94,48.76,48.92,6300.0,48.77,48.94,48.76,48.92,6300.0
2015-06-02 13:45:00,48.94,48.96,48.76,48.88,6834.0,48.94,48.96,48.76,48.88,6834.0
2015-06-02 13:50:00,48.91,48.93,48.78,48.86,8675.0,48.91,48.93,48.78,48.86,8675.0
2015-06-02 13:55:00,48.86,48.97,48.47,48.54,32591.0,48.86,48.97,48.47,48.54,32591.0
2015-06-02 14:00:00,48.47,48.53,48.39,48.46,6400.0,48.47,48.53,48.39,48.46,6400.0
2015-06-02 14:05:00,48.37,48.58,48.36,48.58,9091.0,48.37,48.58,48.36,48.58,9091.0
2015-06-02 14:10:00,48.56,48.62,48.5,48.59,10950.0,48.56,48.62,48.5,48.59,10950.0
2015-06-02 14:15:00,48.56,48.6,48.51,48.57,3000.0,48.56,48.6,48.51,48.57,3000.0
2015-06-02 14:20:00,48.6,48.65,48.53,48.62,19768.0,48.6,48.65,48.53,48.62,19768.0
2015-06-02 14:25:00,48.63,48.86,48.63,48.78,2900.0,48.63,48.86,48.63,48.78,2900.0
2015-06-02 14:30:00,48.77,48.81,48.6,48.68,5575.0,48.77,48.81,48.6,48.68,5575.0
2015-06-02 14:35:00,48.66,48.69,48.5,48.5,5250.0,48.66,48.69,48.5,48.5,5250.0
2015-06-02 14:40:00,48.59,48.61,48.48,48.61,10800.0,48.59,48.61,48.48,48.61,10800.0
2015-06-02 14:45:00,48.51,48.51,48.36,48.47,10850.0,48.51,48.51,48.36,48.47,10850.0
2015-06-02 14:50:00,48.48,48.5,48.42,48.43,6800.0,48.48,48.5,48.42,48.43,6800.0
2015-06-02 14:55:00,48.41,48.5,48.32,48.5,6300.0,48.41,48.5,48.32,48.5,6300.0
2015-06-02 15:00:00,48.47,48.47,48.42,48.43,800.0,48.47,48.47,48.42,48.43,800.0
2015-06-02 15:05:00,48.42,48.42,48.31,48.36,8893.0,48.42,48.42,48.31,48.36,8893.0
2015-06-02 15:10:00,48.42,48.49,48.38,48.49,1000.0,48.42,48.49,48.38,48.49,1000.0
2015-06-02 15:15:00,48.4,48.46,48.4,48.45,3700.0,48.4,48.46,48.4,48.45,3700.0
2015-06-02 15:20:00,48.45,48.56,48.41,48.46,14643.0,48.45,48.56,48.41,48.46,14643.0
2015-06-02 15:25:00,48.5,48.59,48.49,48.58,6681.0,48.5,48.59,48.49,48.58,6681.0
2015-06-02 15:30:00,48.57,48.58,48.46,48.5,5549.0,48.57,48.58,48.46,48.5,5549.0
2015-06-02 15:35:00,48.5,48.64,48.49,48.61,17308.0,48.5,48.64,48.49,48.61,17308.0
2015-06-02 15:40:00,48.61,48.95,48.61,48.74,11817.0,48.61,48.95,48.61,48.74,11817.0
2015-06-02 15:45:00,48.75,48.75,48.55,48.57,9550.0,48.75,48.75,48.55,48.57,9550.0
2015-06-02 15:50:00,48.56,48.66,48.53,48.66,21443.0,48.56,48.66,48.53,48.66,21443.0
2015-06-02 15:55:00,48.66,48.98,48.6,48.92,32854.0,48.66,48.98,48.6,48.92,32854.0
2015-06-03 09:30:00,49.14,49.3,48.88,48.88,5126.0,49.14,49.3,48.88,48.88,5126.0
2015-06-03 09:35:00,48.87,49.26,48.87,49.26,3300.0,48.87,49.26,48.87,49.26,3300.0
2015-06-03 09:40:00,49.29,49.72,49.19,49.19,12582.0,49.29,49.72,49.19,49.19,12582.0
2015-06-03 09:45:00,49.36,49.5,49.19,49.47,8000.0,49.36,49.5,49.19,49.47,8000.0
2015-06-03 09:50:00,49.36,49.36,49.25,49.36,400.0,49.36,49.36,49.25,49.36,400.0
2015-06-03 09:55:00,49.29,49.46,49.07,49.2,4550.0,49.29,49.46,49.07,49.2,4550.0
2015-06-03 10:00:00,49.03,49.08,48.98,48.99,6000.0,49.03,49.08,48.98,48.99,6000.0
2015-06-03 10:05:00,48.99,48.99,48.82,48.99,12105.0,48.99,48.99,48.82,48.99,12105.0
2015-06-03 10:10:00,48.96,49.27,48.8,49.27,7400.0,48.96,49.27,48.8,49.27,7400.0
2015-06-03 10:15:00,49.18,49.25,49.12,49.24,2025.0,49.18,49.25,49.12,49.24,2025.0
2015-06-03 10:20:00,49.25,49.79,49.25,49.6,6281.0,49.25,49.79,49.25,49.6,6281.0
2015-06-03 10:25:00,49.45,49.49,49.45,49.49,1900.0,49.45,49.49,49.45,49.49,1900.0
2015-06-03 10:30:00,49.49,49.51,49.27,49.47,8232.0,49.49,49.51,49.27,49.47,8232.0
2015-06-03 10:35:00,49.48,49.48,49.34,49.34,2200.0,49.48,49.48,49.34,49.34,2200.0
2015-06-03 10:40:00,49.34,49.36,49.34,49.34,1730.0,49.34,49.36,49.34,49.34,1730.0
2015-06-03 10:45:00,49.34,49.48,49.31,49.48,7800.0,49.34,49.48,49.31,49.48,7800.0
2015-06-03 10:50:00,49.47,49.48,49.32,49.33,3200.0,49.47,49.48,49.32,49.33,3200.0
2015-06-03 10:55:00,49.37,49.37,49.29,49.37,1912.0,49.37,49.37,49.29,49.37,1912.0
2015-06-03 11:00:00,49.37,49.48,49.37,49.43,5612.0,49.37,49.48,49.37,49.43,5612.0
2015-06-03 11:05:00,49.39,49.44,49.32,49.32,16345.0,49.39,49.44,49.32,49.32,16345.0
2015-06-03 11:10:00,49.32,49.44,49.3,49.4,12650.0,49.32,49.44,49.3,49.4,12650.0
2015-06-03 11:15:00,49.4,49.4,49.27,49.32,4070.0,49.4,49.4,49.27,49.32,4070.0
2015-06-03 11:20:00,49.22,49.35,49.22,49.26,9109.0,49.22,49.35,49.22,49.26,9109.0
2015-06-03 11:25:00,49.26,49.27,49.11,49.11,2826.0,49.26,49.27,49.11,49.11,2826.0
2015-06-03 11:30:00,49.07,49.19,49.07,49.08,600.0,49.07,49.19,49.07,49.08,600.0
2015-06-03 11:35:00,49.09,49.33,49.09,49.33,3850.0,49.09,49.33,49.09,49.33,3850.0
2015-06-03 11:40:00,49.31,49.31,49.23,49.23,2226.0,49.31,49.31,49.23,49.23,2226.0
2015-06-03 11:45:00,49.22,49.24,49.22,49.24,600.0,49.22,49.24,49.22,49.24,600.0
2015-06-03 11:50:00,49.23,49.23,49.23,49.23,188.0,49.23,49.23,49.23,49.23,188.0
2015-06-03 11:55:00,49.27,49.4,49.27,49.4,600.0,49.27,49.4,49.27,49.4,600.0
2015-06-03 12:00:00,49.36,49.41,49.36,49.4,600.0,49.36,49.41,49.36,49.4,600.0
2015-06-03 12:05:00,49.41,49.41,49.4,49.4,800.0,49.41,49.41,49.4,49.4,800.0
2015-06-03 12:10:00,49.31,49.31,49.3,49.3,200.0,49.31,49.31,49.3,49.3,200.0
2015-06-03 12:15:00,49.32,49.32,49.32,49.32,500.0,49.32,49.32,49.32,49.32,500.0
2015-06-03 12:20:00,49.3,49.3,49.23,49.23,900.0,49.3,49.3,49.23,49.23,900.0
2015-06-03 12:25:00,49.19,49.19,49.0,49.0,1000.0,49.19,49.19,49.0,49.0,1000.0
2015-06-03 12:30:00,49.01,49.01,49.01,49.01,100.0,49.01,49.01,49.01,49.01,100.0
2015-06-03 12:35:00,49.01,49.01,48.96,48.96,600.0,49.01,49.01,48.96,48.96,600.0
2015-06-03 12:40:00,49.01,49.01,48.95,48.95,900.0,49.01,49.01,48.95,48.95,900.0
2015-06-03 12:45:00,48.98,49.0,48.93,48.93,400.0,48.98,49.0,48.93,48.93,400.0
2015-06-03 12:50:00,48.96,48.96,48.82,48.83,1897.0,48.96,48.96,48.82,48.83,1897.0
2015-06-03 12:55:00,48.92,49.13,48.9,49.13,1600.0,48.92,49.13,48.9,49.13,1600.0
2015-06-03 13:00:00,49.18,49.19,49.05,49.05,1442.0,49.18,49.19,49.05,49.05,1442.0
2015-06-03 13:05:00,49.01,49.09,48.97,49.03,776.0,49.01,49.09,48.97,49.03,776.0
2015-06-03 13:10:00,48.99,49.0,48.97,48.98,900.0,48.99,49.0,48.97,48.98,900.0
2015-06-03 13:15:00,48.98,49.03,48.98,49.03,900.0,48.98,49.03,48.98,49.03,900.0
2015-06-03 13:20:00,49.11,49.14,49.02,49.14,3000.0,49.11,49.14,49.02,49.14,3000.0
2015-06-03 13:25:00,49.16,49.16,49.13,49.13,400.0,49.16,49.16,49.13,49.13,400.0
2015-06-03 13:30:00,49.12,49.14,49.1,49.13,1175.0,49.12,49.14,49.1,49.13,1175.0
2015-06-03 13:35:00,49.2,49.55,49.2,49.55,5720.0,49.2,49.55,49.2,49.55,5720.0
2015-06-03 13:40:00,49.55,49.68,49.45,49.47,4705.0,49.55,49.68,49.45,49.47,4705.0
2015-06-03 13:45:00,49.49,49.59,49.49,49.59,1085.0,49.49,49.59,49.49,49.59,1085.0
2015-06-03 13:50:00,49.61,49.66,49.61,49.66,700.0,49.61,49.66,49.61,49.66,700.0
2015-06-03 13:55:00,49.68,50.01,49.68,49.99,20666.0,49.68,50.01,49.68,49.99,20666.0
2015-06-03 14:00:00,49.92,49.92,49.65,49.65,1706.0,49.92,49.92,49.65,49.65,1706.0
2015-06-03 14:05:00,49.6,49.99,49.58,49.94,8400.0,49.6,49.99,49.58,49.94,8400.0
2015-06-03 14:10:00,49.99,50.0,49.92,49.96,11800.0,49.99,50.0,49.92,49.96,11800.0
2015-06-03 14:15:00,49.96,50.0,49.89,50.0,26369.0,49.96,50.0,49.89,50.0,26369.0
2015-06-03 14:20:00,50.0,50.0,49.69,49.69,15259.0,50.0,50.0,49.69,49.69,15259.0
2015-06-03 14:25:00,49.79,49.85,49.7,49.79,5534.0,49.79,49.85,49.7,49.79,5534.0
2015-06-03 14:30:00,49.84,49.9,49.72,49.73,6057.0,49.84,49.9,49.72,49.73,6057.0
2015-06-03 14:35:00,49.72,49.73,49.67,49.68,800.0,49.72,49.73,49.67,49.68,800.0
2015-06-03 14:40:00,49.68,49.75,49.67,49.74,4670.0,49.68,49.75,49.67,49.74,4670.0
2015-06-03 14:45:00,49.75,49.83,49.71,49.71,5134.0,49.75,49.83,49.71,49.71,5134.0
2015-06-03 14:50:00,49.79,49.79,49.63,49.63,3570.0,49.79,49.79,49.63,49.63,3570.0
2015-06-03 14:55:00,49.73,49.74,49.61,49.74,1700.0,49.73,49.74,49.61,49.74,1700.0
2015-06-03 15:00:00,49.74,49.86,49.72,49.72,3800.0,49.74,49.86,49.72,49.72,3800.0
2015-06-03 15:05:00,49.67,49.74,49.6,49.6,24550.0,49.67,49.74,49.6,49.6,24550.0
2015-06-03 15:10:00,49.67,49.67,49.47,49.56,29469.0,49.67,49.67,49.47,49.56,29469.0
2015-06-03 15:15:00,49.56,49.61,49.56,49.58,1300.0,49.56,49.61,49.56,49.58,1300.0
2015-06-03 15:20:00,49.6,49.71,49.59,49.63,1900.0,49.6,49.71,49.59,49.63,1900.0
2015-06-03 15:25:00,49.64,49.75,49.63,49.75,2468.0,49.64,49.75,49.63,49.75,2468.0
2015-06-03 15:30:00,49.75,49.75,49.68,49.72,4000.0,49.75,49.75,49.68,49.72,4000.0
2015-06-03 15:35:00,49.75,49.9,49.72,49.89,2750.0,49.75,49.9,49.72,49.89,2750.0
2015-06-03 15:40:00,49.8,49.8,49.67,49.67,5500.0,49.8,49.8,49.67,49.67,5500.0
2015-06-03 15:45:00,49.67,49.68,49.55,49.64,4720.0,49.67,49.68,49.55,49.64,4720.0
2015-06-03 15:50:00,49.58,49.67,49.49,49.5,11576.0,49.58,49.67,49.49,49.5,11576.0
2015-06-03 15:55:00,49.55,49.56,49.34,49.4,21559.0,49.55,49.56,49.34,49.4,21559.0
2015-06-04 09:30:00,49.08,49.08,48.82,48.84,2886.0,49.08,49.08,48.82,48.84,2886.0
2015-06-04 09:35:00,48.85,49.36,48.62,49.36,4399.0,48.85,49.36,48.62,49.36,4399.0
2015-06-04 09:40:00,49.35,49.61,49.18,49.61,1300.0,49.35,49.61,49.18,49.61,1300.0
2015-06-04 09:45:00,49.65,49.69,49.46,49.46,1194.0,49.65,49.69,49.46,49.46,1194.0
2015-06-04 09:50:00,49.53,49.74,49.53,49.74,1300.0,49.53,49.74,49.53,49.74,1300.0
2015-06-04 09:55:00,49.74,49.74,49.74,49.74,0.0,49.74,49.74,49.74,49.74,0.0
2015-06-04 10:00:00,49.92,49.95,49.76,49.76,918.0,49.92,49.95,49.76,49.76,918.0
2015-06-04 10:05:00,49.77,49.77,49.5,49.5,1314.0,49.77,49.77,49.5,49.5,1314.0
2015-06-04 10:10:00,49.56,49.56,49.46,49.46,500.0,49.56,49.56,49.46,49.46,500.0
2015-06-04 10:15:00,49.45,49.45,49.44,49.45,1200.0,49.45,49.45,49.44,49.45,1200.0
2015-06-04 10:20:00,49.28,49.45,49.28,49.44,2335.0,49.28,49.45,49.28,49.44,2335.0
2015-06-04 10:25:00,49.7,49.7,49.17,49.21,2205.0,49.7,49.7,49.17,49.21,2205.0
2015-06-04 10:30:00,49.14,49.14,49.11,49.11,600.0,49.14,49.14,49.11,49.11,600.0
2015-06-04 10:35:00,49.04,49.04,48.74,48.74,3100.0,49.04,49.04,48.74,48.74,3100.0
2015-06-04 10:40:00,48.8,48.87,48.74,48.87,600.0,48.8,48.87,48.74,48.87,600.0
2015-06-04 10:45:00,48.82,48.82,48.41,48.45,5000.0,48.82,48.82,48.41,48.45,5000.0
2015-06-04 10:50:00,48.37,48.44,47.98,48.09,7502.0,48.37,48.44,47.98,48.09,7502.0
2015-06-04 10:55:00,48.2,48.51,48.16,48.47,3200.0,48.2,48.51,48.16,48.47,3200.0
2015-06-04 11:00:00,48.3,48.3,48.3,48.3,469.0,48.3,48.3,48.3,48.3,469.0
2015-06-04 11:05:00,48.31,48.39,48.24,48.39,2390.0,48.31,48.39,48.24,48.39,2390.0
2015-06-04 11:10:00,48.37,48.5,48.21,48.35,9146.0,48.37,48.5,48.21,48.35,9146.0
2015-06-04 11:15:00,48.35,48.55,48.33,48.55,1550.0,48.35,48.55,48.33,48.55,1550.0
2015-06-04 11:20:00,48.59,48.59,48.58,48.59,100.0,48.59,48.59,48.58,48.59,100.0
2015-06-04 11:25:00,48.59,48.71,48.59,48.71,1000.0,48.59,48.71,48.59,48.71,1000.0
2015-06-04 11:30:00,48.69,48.69,48.5,48.5,838.0,48.69,48.69,48.5,48.5,838.0
2015-06-04 11:35:00,48.63,48.7,48.55,48.63,3687.0,48.63,48.7,48.55,48.63,3687.0
2015-06-04 11:40:00,48.58,48.62,48.55,48.62,500.0,48.58,48.62,48.55,48.62,500.0
2015-06-04 11:45:00,48.56,48.6,48.53,48.6,400.0,48.56,48.6,48.53,48.6,400.0
2015-06-04 11:50:00,48.58,48.68,48.58,48.6,1418.0,48.58,48.68,48.58,48.6,1418.0
2015-06-04 11:55:00,48.68,48.68,48.67,48.68,100.0,48.68,48.68,48.67,48.68,100.0
2015-06-04 12:00:00,48.68,48.68,48.68,48.68,100.0,48.68,48.68,48.68,48.68,100.0
2015-06-04 12:05:00,48.69,48.89,48.69,48.87,1900.0,48.69,48.89,48.69,48.87,1900.0
2015-06-04 12:10:00,48.87,48.87,48.87,48.87,0.0,48.87,48.87,48.87,48.87,0.0
2015-06-04 12:15:00,48.8,48.8,48.79,48.8,100.0,48.8,48.8,48.79,48.8,100.0
2015-06-04 12:20:00,48.85,48.87,48.85,48.86,500.0,48.85,48.87,48.85,48.86,500.0
2015-06-04 12:25:00,48.86,48.91,48.76,48.78,3700.0,48.86,48.91,48.76,48.78,3700.0
2015-06-04 12:30:00,48.85,48.85,48.85,48.85,100.0,48.85,48.85,48.85,48.85,100.0
2015-06-04 12:35:00,48.88,48.94,48.88,48.94,400.0,48.88,48.94,48.88,48.94,400.0
2015-06-04 12:40:00,49.0,49.03,48.96,49.03,1200.0,49.0,49.03,48.96,49.03,1200.0
2015-06-04 12:45:00,49.04,49.1,49.04,49.1,1000.0,49.04,49.1,49.04,49.1,1000.0
2015-06-04 12:50:00,49.12,49.18,49.1,49.1,2108.0,49.12,49.18,49.1,49.1,2108.0
2015-06-04 12:55:00,48.97,48.97,48.83,48.85,1300.0,48.97,48.97,48.83,48.85,1300.0
2015-06-04 13:00:00,48.88,48.95,48.88,48.95,700.0,48.88,48.95,48.88,48.95,700.0
2015-06-04 13:05:00,48.95,48.97,48.71,48.71,2600.0,48.95,48.97,48.71,48.71,2600.0
2015-06-04 13:10:00,48.78,48.92,48.77,48.81,3866.0,48.78,48.92,48.77,48.81,3866.0
2015-06-04 13:15:00,48.78,48.78,48.47,48.47,4450.0,48.78,48.78,48.47,48.47,4450.0
2015-06-04 13:20:00,48.45,48.5,48.45,48.5,1050.0,48.45,48.5,48.45,48.5,1050.0
2015-06-04 13:25:00,48.48,48.52,48.48,48.51,600.0,48.48,48.52,48.48,48.51,600.0
2015-06-04 13:30:00,48.53,48.54,48.53,48.54,300.0,48.53,48.54,48.53,48.54,300.0
2015-06-04 13:35:00,48.54,48.59,48.5,48.59,1000.0,48.54,48.59,48.5,48.59,1000.0
2015-06-04 13:40:00,48.57,48.58,48.54,48.56,900.0,48.57,48.58,48.54,48.56,900.0
2015-06-04 13:45:00,48.46,48.54,48.43,48.43,300.0,48.46,48.54,48.43,48.43,300.0
2015-06-04 13:50:00,48.52,48.6,48.52,48.53,1550.0,48.52,48.6,48.52,48.53,1550.0
2015-06-04 13:55:00,48.57,48.77,48.57,48.74,5600.0,48.57,48.77,48.57,48.74,5600.0
2015-06-04 14:00:00,48.74,48.76,48.74,48.74,900.0,48.74,48.76,48.74,48.74,900.0
2015-06-04 14:05:00,48.77,48.79,48.62,48.73,1900.0,48.77,48.79,48.62,48.73,1900.0
2015-06-04 14:10:00,48.72,48.79,48.72,48.79,1000.0,48.72,48.79,48.72,48.79,1000.0
2015-06-04 14:15:00,48.79,48.91,48.79,48.88,2000.0,48.79,48.91,48.79,48.88,2000.0
2015-06-04 14:20:00,48.87,48.89,48.87,48.88,1500.0,48.87,48.89,48.87,48.88,1500.0
2015-06-04 14:25:00,48.88,48.99,48.88,48.99,1750.0,48.88,48.99,48.88,48.99,1750.0
2015-06-04 14:30:00,48.99,48.99,48.86,48.9,1100.0,48.99,48.99,48.86,48.9,1100.0
2015-06-04 14:35:00,48.85,48.95,48.85,48.95,500.0,48.85,48.95,48.85,48.95,500.0
2015-06-04 14:40:00,48.95,48.98,48.81,48.96,2900.0,48.95,48.98,48.81,48.96,2900.0
2015-06-04 14:45:00,48.96,48.98,48.95,48.97,1500.0,48.96,48.98,48.95,48.97,1500.0
2015-06-04 14:50:00,48.98,49.0,48.91,48.98,5845.0,48.98,49.0,48.91,48.98,5845.0
2015-06-04 14:55:00,48.98,48.98,48.92,48.92,1300.0,48.98,48.98,48.92,48.92,1300.0
2015-06-04 15:00:00,48.97,49.0,48.97,49.0,850.0,48.97,49.0,48.97,49.0,850.0
2015-06-04 15:05:00,49.0,49.22,48.97,49.22,11114.0,49.0,49.22,48.97,49.22,11114.0
2015-06-04 15:10:00,49.22,49.22,48.99,49.09,3600.0,49.22,49.22,48.99,49.09,3600.0
2015-06-04 15:15:00,49.09,49.18,49.08,49.14,1611.0,49.09,49.18,49.08,49.14,1611.0
2015-06-04 15:20:00,49.14,49.29,49.08,49.29,5508.0,49.14,49.29,49.08,49.29,5508.0
2015-06-04 15:25:00,49.12,49.34,49.09,49.3,4316.0,49.12,49.34,49.09,49.3,4316.0
2015-06-04 15:30:00,49.27,49.35,49.19,49.34,4002.0,49.27,49.35,49.19,49.34,4002.0
2015-06-04 15:35:00,49.36,49.41,49.33,49.38,1500.0,49.36,49.41,49.33,49.38,1500.0
2015-06-04 15:40:00,49.39,49.41,49.39,49.4,1296.0,49.39,49.41,49.39,49.4,1296.0
2015-06-04 15:45:00,49.4,49.58,49.4,49.53,4450.0,49.4,49.58,49.4,49.53,4450.0
2015-06-04 15:50:00,49.53,49.66,49.52,49.59,5900.0,49.53,49.66,49.52,49.59,5900.0
2015-06-04 15:55:00,49.54,49.54,49.37,49.46,15906.0,49.54,49.54,49.37,49.46,15906.0
2015-06-05 09:30:00,49.18,49.18,47.66,48.75,47601.0,49.18,49.18,47.66,48.75,47601.0
2015-06-05 09:35:00,48.59,49.45,47.89,49.27,56808.0,48.59,49.45,47.89,49.27,56808.0
2015-06-05 09:40:00,49.14,49.16,48.75,49.01,11911.0,49.14,49.16,48.75,49.01,11911.0
2015-06-05 09:45:00,49.16,49.17,48.93,49.05,5575.0,49.16,49.17,48.93,49.05,5575.0
2015-06-05 09:50:00,49.04,49.07,48.94,49.01,13402.0,49.04,49.07,48.94,49.01,13402.0
2015-06-05 09:55:00,48.95,49.5,48.95,49.5,8402.0,48.95,49.5,48.95,49.5,8402.0
2015-06-05 10:00:00,49.49,49.53,49.42,49.48,15264.0,49.49,49.53,49.42,49.48,15264.0
2015-06-05 10:05:00,49.48,49.5,49.48,49.48,2028.0,49.48,49.5,49.48,49.48,2028.0
2015-06-05 10:10:00,49.5,49.5,49.5,49.5,100.0,49.5,49.5,49.5,49.5,100.0
2015-06-05 10:15:00,49.43,49.5,49.14,49.27,20944.0,49.43,49.5,49.14,49.27,20944.0
2015-06-05 10:20:00,49.26,49.26,49.24,49.26,3100.0,49.26,49.26,49.24,49.26,3100.0
2015-06-05 10:25:00,49.26,49.44,49.25,49.28,7609.0,49.26,49.44,49.25,49.28,7609.0
2015-06-05 10:30:00,49.21,49.3,49.07,49.07,4200.0,49.21,49.3,49.07,49.07,4200.0
2015-06-05 10:35:00,49.07,49.16,49.0,49.13,52999.0,49.07,49.16,49.0,49.13,52999.0
2015-06-05 10:40:00,49.12,49.23,49.1,49.23,9750.0,49.12,49.23,49.1,49.23,9750.0
2015-06-05 10:45:00,49.23,49.28,49.19,49.27,3400.0,49.23,49.28,49.19,49.27,3400.0
2015-06-05 10:50:00,49.24,49.27,49.2,49.23,6503.0,49.24,49.27,49.2,49.23,6503.0
2015-06-05 10:55:00,49.23,49.5,49.23,49.5,8500.0,49.23,49.5,49.23,49.5,8500.0
2015-06-05 11:00:00,49.48,49.97,49.42,49.9,7640.0,49.48,49.97,49.42,49.9,7640.0
2015-06-05 11:05:00,49.89,50.0,49.85,49.98,9632.0,49.89,50.0,49.85,49.98,9632.0
2015-06-05 11:10:00,49.94,50.04,49.94,50.04,15784.0,49.94,50.04,49.94,50.04,15784.0
2015-06-05 11:15:00,50.04,50.04,49.66,49.91,13452.0,50.04,50.04,49.66,49.91,13452.0
2015-06-05 11:20:00,49.87,49.94,49.76,49.83,15700.0,49.87,49.94,49.76,49.83,15700.0
2015-06-05 11:25:00,49.85,49.9,49.66,49.74,9700.0,49.85,49.9,49.66,49.74,9700.0
2015-06-05 11:30:00,49.72,49.93,49.71,49.93,3100.0,49.72,49.93,49.71,49.93,3100.0
2015-06-05 11:35:00,49.9,49.9,49.87,49.88,1550.0,49.9,49.9,49.87,49.88,1550.0
2015-06-05 11:40:00,49.82,49.94,49.71,49.94,32771.0,49.82,49.94,49.71,49.94,32771.0
2015-06-05 11:45:00,49.97,50.01,49.92,49.98,6125.0,49.97,50.01,49.92,49.98,6125.0
2015-06-05 11:50:00,49.85,50.0,49.85,50.0,4450.0,49.85,50.0,49.85,50.0,4450.0
2015-06-05 11:55:00,49.93,49.94,49.81,49.81,3300.0,49.93,49.94,49.81,49.81,3300.0
2015-06-05 12:00:00,49.81,49.81,49.69,49.69,2658.0,49.81,49.81,49.69,49.69,2658.0
2015-06-05 12:05:00,49.58,49.58,49.4,49.41,4400.0,49.58,49.58,49.4,49.41,4400.0
2015-06-05 12:10:00,49.47,49.57,49.46,49.57,2700.0,49.47,49.57,49.46,49.57,2700.0
2015-06-05 12:15:00,49.62,49.62,49.46,49.56,3500.0,49.62,49.62,49.46,49.56,3500.0
2015-06-05 12:20:00,49.59,49.6,49.5,49.59,2800.0,49.59,49.6,49.5,49.59,2800.0
2015-06-05 12:25:00,49.58,49.65,49.58,49.65,1000.0,49.58,49.65,49.58,49.65,1000.0
2015-06-05 12:30:00,49.65,49.65,49.38,49.45,39416.0,49.65,49.65,49.38,49.45,39416.0
2015-06-05 12:35:00,49.5,49.62,49.5,49.58,4650.0,49.5,49.62,49.5,49.58,4650.0
2015-06-05 12:40:00,49.65,49.78,49.6,49.76,1600.0,49.65,49.78,49.6,49.76,1600.0
2015-06-05 12:45:00,49.73,49.73,49.55,49.57,4435.0,49.73,49.73,49.55,49.57,4435.0
2015-06-05 12:50:00,49.57,49.57,49.51,49.57,2100.0,49.57,49.57,49.51,49.57,2100.0
2015-06-05 12:55:00,49.57,49.66,49.53,49.55,3691.0,49.57,49.66,49.53,49.55,3691.0
2015-06-05 13:00:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2015-06-05 13:05:00,49.59,49.67,49.59,49.64,2300.0,49.59,49.67,49.59,49.64,2300.0
2015-06-05 13:10:00,49.71,49.88,49.7,49.88,1108.0,49.71,49.88,49.7,49.88,1108.0
2015-06-05 13:15:00,49.88,49.94,49.86,49.94,900.0,49.88,49.94,49.86,49.94,900.0
2015-06-05 13:20:00,49.95,50.02,49.79,49.85,8360.0,49.95,50.02,49.79,49.85,8360.0
2015-06-05 13:25:00,49.85,49.87,49.79,49.85,1900.0,49.85,49.87,49.79,49.85,1900.0
2015-06-05 13:30:00,49.85,49.96,49.85,49.9,1200.0,49.85,49.96,49.85,49.9,1200.0
2015-06-05 13:35:00,49.91,49.97,49.87,49.97,1300.0,49.91,49.97,49.87,49.97,1300.0
2015-06-05 13:40:00,49.97,49.97,49.86,49.94,2400.0,49.97,49.97,49.86,49.94,2400.0
2015-06-05 13:45:00,49.99,50.07,49.95,50.07,14317.0,49.99,50.07,49.95,50.07,14317.0
2015-06-05 13:50:00,50.1,50.1,49.86,49.86,5400.0,50.1,50.1,49.86,49.86,5400.0
2015-06-05 13:55:00,49.92,49.98,49.92,49.95,2500.0,49.92,49.98,49.92,49.95,2500.0
2015-06-05 14:00:00,49.97,49.97,49.97,49.97,100.0,49.97,49.97,49.97,49.97,100.0
2015-06-05 14:05:00,49.96,50.01,49.96,50.0,2400.0,49.96,50.01,49.96,50.0,2400.0
2015-06-05 14:10:00,49.96,50.0,49.91,50.0,2844.0,49.96,50.0,49.91,50.0,2844.0
2015-06-05 14:15:00,50.0,50.05,49.99,50.05,4643.0,50.0,50.05,49.99,50.05,4643.0
2015-06-05 14:20:00,49.96,49.98,49.73,49.91,3200.0,49.96,49.98,49.73,49.91,3200.0
2015-06-05 14:25:00,49.96,50.1,49.9,50.1,12406.0,49.96,50.1,49.9,50.1,12406.0
2015-06-05 14:30:00,50.08,50.08,49.95,50.04,9100.0,50.08,50.08,49.95,50.04,9100.0
2015-06-05 14:35:00,50.09,50.18,50.0,50.13,26716.0,50.09,50.18,50.0,50.13,26716.0
2015-06-05 14:40:00,50.13,50.21,50.04,50.21,20904.0,50.13,50.21,50.04,50.21,20904.0
2015-06-05 14:45:00,50.2,50.28,50.06,50.06,9790.0,50.2,50.28,50.06,50.06,9790.0
2015-06-05 14:50:00,50.11,50.25,50.03,50.25,26900.0,50.11,50.25,50.03,50.25,26900.0
2015-06-05 14:55:00,50.25,50.25,50.23,50.24,23350.0,50.25,50.25,50.23,50.24,23350.0
2015-06-05 15:00:00,50.24,50.25,50.15,50.17,12400.0,50.24,50.25,50.15,50.17,12400.0
2015-06-05 15:05:00,50.18,50.25,50.16,50.18,14200.0,50.18,50.25,50.16,50.18,14200.0
2015-06-05 15:10:00,50.23,50.23,50.14,50.23,2578.0,50.23,50.23,50.14,50.23,2578.0
2015-06-05 15:15:00,50.2,50.25,50.17,50.25,7500.0,50.2,50.25,50.17,50.25,7500.0
2015-06-05 15:20:00,50.25,50.26,50.2,50.2,11400.0,50.25,50.26,50.2,50.2,11400.0
2015-06-05 15:25:00,50.2,50.22,50.2,50.22,6671.0,50.2,50.22,50.2,50.22,6671.0
2015-06-05 15:30:00,50.22,50.3,50.21,50.28,8508.0,50.22,50.3,50.21,50.28,8508.0
2015-06-05 15:35:00,50.26,50.26,50.14,50.18,25325.0,50.26,50.26,50.14,50.18,25325.0
2015-06-05 15:40:00,50.19,50.27,50.18,50.22,11350.0,50.19,50.27,50.18,50.22,11350.0
2015-06-05 15:45:00,50.22,50.34,50.22,50.27,27861.0,50.22,50.34,50.22,50.27,27861.0
2015-06-05 15:50:00,50.27,50.3,50.2,50.27,77815.0,50.27,50.3,50.2,50.27,77815.0
2015-06-05 15:55:00,50.26,50.27,50.2,50.25,17704.0,50.26,50.27,50.2,50.25,17704.0
2015-06-08 09:30:00,49.2,49.85,48.85,49.71,30805.0,49.2,49.85,48.85,49.71,30805.0
2015-06-08 09:35:00,49.62,50.0,49.45,49.63,14448.0,49.62,50.0,49.45,49.63,14448.0
2015-06-08 09:40:00,49.69,49.94,49.69,49.73,8872.0,49.69,49.94,49.69,49.73,8872.0
2015-06-08 09:45:00,49.73,49.8,49.7,49.71,10533.0,49.73,49.8,49.7,49.71,10533.0
2015-06-08 09:50:00,49.7,49.8,49.7,49.8,14028.0,49.7,49.8,49.7,49.8,14028.0
2015-06-08 09:55:00,49.89,49.94,49.78,49.94,3200.0,49.89,49.94,49.78,49.94,3200.0
2015-06-08 10:00:00,49.94,49.99,49.83,49.99,3900.0,49.94,49.99,49.83,49.99,3900.0
2015-06-08 10:05:00,50.0,50.25,49.99,50.19,12500.0,50.0,50.25,49.99,50.19,12500.0
2015-06-08 10:10:00,50.25,50.25,50.06,50.1,6555.0,50.25,50.25,50.06,50.1,6555.0
2015-06-08 10:15:00,50.12,50.3,50.1,50.18,21250.0,50.12,50.3,50.1,50.18,21250.0
2015-06-08 10:20:00,50.21,50.26,50.11,50.26,9900.0,50.21,50.26,50.11,50.26,9900.0
2015-06-08 10:25:00,50.23,50.23,50.2,50.2,3500.0,50.23,50.23,50.2,50.2,3500.0
2015-06-08 10:30:00,50.2,50.2,50.14,50.14,9451.0,50.2,50.2,50.14,50.14,9451.0
2015-06-08 10:35:00,50.14,50.14,50.1,50.1,13750.0,50.14,50.14,50.1,50.1,13750.0
2015-06-08 10:40:00,50.1,50.11,50.09,50.09,9600.0,50.1,50.11,50.09,50.09,9600.0
2015-06-08 10:45:00,50.1,50.26,50.1,50.24,13600.0,50.1,50.26,50.1,50.24,13600.0
2015-06-08 10:50:00,50.13,50.17,50.13,50.17,500.0,50.13,50.17,50.13,50.17,500.0
2015-06-08 10:55:00,50.21,50.28,50.21,50.25,3600.0,50.21,50.28,50.21,50.25,3600.0
2015-06-08 11:00:00,50.25,50.26,50.23,50.25,7350.0,50.25,50.26,50.23,50.25,7350.0
2015-06-08 11:05:00,50.25,50.31,50.22,50.25,14588.0,50.25,50.31,50.22,50.25,14588.0
2015-06-08 11:10:00,50.25,50.25,50.22,50.23,18400.0,50.25,50.25,50.22,50.23,18400.0
2015-06-08 11:15:00,50.24,50.26,50.23,50.25,9000.0,50.24,50.26,50.23,50.25,9000.0
2015-06-08 11:20:00,50.25,50.25,50.22,50.25,1700.0,50.25,50.25,50.22,50.25,1700.0
2015-06-08 11:25:00,50.26,50.26,50.21,50.25,23850.0,50.26,50.26,50.21,50.25,23850.0
2015-06-08 11:30:00,50.23,50.26,50.23,50.25,2400.0,50.23,50.26,50.23,50.25,2400.0
2015-06-08 11:35:00,50.25,50.26,50.24,50.25,5100.0,50.25,50.26,50.24,50.25,5100.0
2015-06-08 11:40:00,50.23,50.26,50.21,50.26,8500.0,50.23,50.26,50.21,50.26,8500.0
2015-06-08 11:45:00,50.26,50.28,50.24,50.24,7030.0,50.26,50.28,50.24,50.24,7030.0
2015-06-08 11:50:00,50.24,50.25,50.23,50.23,1300.0,50.24,50.25,50.23,50.23,1300.0
2015-06-08 11:55:00,50.24,50.24,50.23,50.23,1100.0,50.24,50.24,50.23,50.23,1100.0
2015-06-08 12:00:00,50.24,50.24,50.23,50.23,2234.0,50.24,50.24,50.23,50.23,2234.0
2015-06-08 12:05:00,50.23,50.26,50.23,50.26,5300.0,50.23,50.26,50.23,50.26,5300.0
2015-06-08 12:10:00,50.25,50.28,50.08,50.08,2332.0,50.25,50.28,50.08,50.08,2332.0
2015-06-08 12:15:00,50.05,50.16,49.99,50.15,21300.0,50.05,50.16,49.99,50.15,21300.0
2015-06-08 12:20:00,50.15,50.15,50.13,50.15,1400.0,50.15,50.15,50.13,50.15,1400.0
2015-06-08 12:25:00,50.13,50.13,50.09,50.09,3401.0,50.13,50.13,50.09,50.09,3401.0
2015-06-08 12:30:00,50.09,50.14,50.07,50.14,6834.0,50.09,50.14,50.07,50.14,6834.0
2015-06-08 12:35:00,50.12,50.13,50.12,50.12,700.0,50.12,50.13,50.12,50.12,700.0
2015-06-08 12:40:00,50.15,50.25,50.12,50.25,3700.0,50.15,50.25,50.12,50.25,3700.0
2015-06-08 12:45:00,50.25,50.26,50.24,50.26,1573.0,50.25,50.26,50.24,50.26,1573.0
2015-06-08 12:50:00,50.26,50.26,50.26,50.26,200.0,50.26,50.26,50.26,50.26,200.0
2015-06-08 12:55:00,50.23,50.26,50.23,50.26,2400.0,50.23,50.26,50.23,50.26,2400.0
2015-06-08 13:00:00,50.25,50.26,50.24,50.25,5900.0,50.25,50.26,50.24,50.25,5900.0
2015-06-08 13:05:00,50.25,50.32,50.25,50.32,6741.0,50.25,50.32,50.25,50.32,6741.0
2015-06-08 13:10:00,50.37,50.45,50.24,50.32,11140.0,50.37,50.45,50.24,50.32,11140.0
2015-06-08 13:15:00,50.31,50.31,50.28,50.3,8900.0,50.31,50.31,50.28,50.3,8900.0
2015-06-08 13:20:00,50.3,50.43,50.3,50.4,2320.0,50.3,50.43,50.3,50.4,2320.0
2015-06-08 13:25:00,50.39,50.42,50.16,50.22,2600.0,50.39,50.42,50.16,50.22,2600.0
2015-06-08 13:30:00,50.15,50.31,50.06,50.31,34350.0,50.15,50.31,50.06,50.31,34350.0
2015-06-08 13:35:00,50.31,50.35,50.31,50.35,800.0,50.31,50.35,50.31,50.35,800.0
2015-06-08 13:40:00,50.31,50.32,50.23,50.23,8700.0,50.31,50.32,50.23,50.23,8700.0
2015-06-08 13:45:00,50.27,50.33,50.17,50.31,8950.0,50.27,50.33,50.17,50.31,8950.0
2015-06-08 13:50:00,50.31,50.31,50.25,50.26,2700.0,50.31,50.31,50.25,50.26,2700.0
2015-06-08 13:55:00,50.27,50.31,50.26,50.3,7563.0,50.27,50.31,50.26,50.3,7563.0
2015-06-08 14:00:00,50.3,50.3,50.27,50.3,3500.0,50.3,50.3,50.27,50.3,3500.0
2015-06-08 14:05:00,50.27,50.27,50.22,50.22,1300.0,50.27,50.27,50.22,50.22,1300.0
2015-06-08 14:10:00,50.26,50.31,50.17,50.31,18414.0,50.26,50.31,50.17,50.31,18414.0
2015-06-08 14:15:00,50.3,50.4,50.23,50.36,14500.0,50.3,50.4,50.23,50.36,14500.0
2015-06-08 14:20:00,50.36,50.42,50.32,50.42,3600.0,50.36,50.42,50.32,50.42,3600.0
2015-06-08 14:25:00,50.42,50.44,50.41,50.44,8300.0,50.42,50.44,50.41,50.44,8300.0
2015-06-08 14:30:00,50.44,50.45,50.42,50.43,11750.0,50.44,50.45,50.42,50.43,11750.0
2015-06-08 14:35:00,50.39,50.43,50.26,50.35,7500.0,50.39,50.43,50.26,50.35,7500.0
2015-06-08 14:40:00,50.36,50.48,50.36,50.45,6903.0,50.36,50.48,50.36,50.45,6903.0
2015-06-08 14:45:00,50.45,50.45,50.36,50.37,2824.0,50.45,50.45,50.36,50.37,2824.0
2015-06-08 14:50:00,50.4,50.41,50.36,50.37,800.0,50.4,50.41,50.36,50.37,800.0
2015-06-08 14:55:00,50.35,50.39,50.32,50.35,4100.0,50.35,50.39,50.32,50.35,4100.0
2015-06-08 15:00:00,50.35,50.35,50.3,50.35,500.0,50.35,50.35,50.3,50.35,500.0
2015-06-08 15:05:00,50.3,50.35,50.24,50.24,4300.0,50.3,50.35,50.24,50.24,4300.0
2015-06-08 15:10:00,50.25,50.38,50.24,50.38,21704.0,50.25,50.38,50.24,50.38,21704.0
2015-06-08 15:15:00,50.38,50.48,50.37,50.41,4900.0,50.38,50.48,50.37,50.41,4900.0
2015-06-08 15:20:00,50.41,50.41,50.41,50.41,200.0,50.41,50.41,50.41,50.41,200.0
2015-06-08 15:25:00,50.34,50.34,50.19,50.31,11900.0,50.34,50.34,50.19,50.31,11900.0
2015-06-08 15:30:00,50.31,50.32,50.16,50.23,9095.0,50.31,50.32,50.16,50.23,9095.0
2015-06-08 15:35:00,50.22,50.22,49.89,49.9,11446.0,50.22,50.22,49.89,49.9,11446.0
2015-06-08 15:40:00,49.9,50.24,49.88,50.22,16205.0,49.9,50.24,49.88,50.22,16205.0
2015-06-08 15:45:00,50.22,50.22,50.07,50.08,30481.0,50.22,50.22,50.07,50.08,30481.0
2015-06-08 15:50:00,50.07,50.13,50.05,50.08,19472.0,50.07,50.13,50.05,50.08,19472.0
2015-06-08 15:55:00,50.08,50.24,50.06,50.15,26607.0,50.08,50.24,50.06,50.15,26607.0
2015-06-09 09:30:00,50.35,50.35,50.04,50.04,1921.0,50.35,50.35,50.04,50.04,1921.0
2015-06-09 09:35:00,50.01,50.1,49.85,49.93,4000.0,50.01,50.1,49.85,49.93,4000.0
2015-06-09 09:40:00,49.94,49.99,49.9,49.97,1800.0,49.94,49.99,49.9,49.97,1800.0
2015-06-09 09:45:00,49.9,50.07,49.89,49.96,800.0,49.9,50.07,49.89,49.96,800.0
2015-06-09 09:50:00,50.03,50.15,50.03,50.15,1600.0,50.03,50.15,50.03,50.15,1600.0
2015-06-09 09:55:00,50.22,50.24,50.1,50.1,1300.0,50.22,50.24,50.1,50.1,1300.0
2015-06-09 10:00:00,50.08,50.1,49.98,50.1,4900.0,50.08,50.1,49.98,50.1,4900.0
2015-06-09 10:05:00,50.09,50.09,49.91,49.91,300.0,50.09,50.09,49.91,49.91,300.0
2015-06-09 10:10:00,49.89,49.99,49.89,49.93,400.0,49.89,49.99,49.89,49.93,400.0
2015-06-09 10:15:00,49.95,50.11,49.95,49.96,1400.0,49.95,50.11,49.95,49.96,1400.0
2015-06-09 10:20:00,49.92,49.99,49.82,49.99,6810.0,49.92,49.99,49.82,49.99,6810.0
2015-06-09 10:25:00,49.85,49.88,49.78,49.79,2900.0,49.85,49.88,49.78,49.79,2900.0
2015-06-09 10:30:00,49.81,50.06,49.8,50.06,5913.0,49.81,50.06,49.8,50.06,5913.0
2015-06-09 10:35:00,50.12,50.19,50.11,50.19,700.0,50.12,50.19,50.11,50.19,700.0
2015-06-09 10:40:00,50.2,50.24,50.2,50.21,2400.0,50.2,50.24,50.2,50.21,2400.0
2015-06-09 10:45:00,50.12,50.27,50.12,50.15,2600.0,50.12,50.27,50.12,50.15,2600.0
2015-06-09 10:50:00,50.23,50.23,50.22,50.23,300.0,50.23,50.23,50.22,50.23,300.0
2015-06-09 10:55:00,50.17,50.25,50.17,50.25,1900.0,50.17,50.25,50.17,50.25,1900.0
2015-06-09 11:00:00,50.23,50.25,50.03,50.03,2900.0,50.23,50.25,50.03,50.03,2900.0
2015-06-09 11:05:00,49.99,50.24,49.99,50.24,1900.0,49.99,50.24,49.99,50.24,1900.0
2015-06-09 11:10:00,50.25,50.25,50.25,50.25,100.0,50.25,50.25,50.25,50.25,100.0
2015-06-09 11:15:00,50.29,50.38,50.16,50.29,9900.0,50.29,50.38,50.16,50.29,9900.0
2015-06-09 11:20:00,50.23,50.25,50.15,50.15,9301.0,50.23,50.25,50.15,50.15,9301.0
2015-06-09 11:25:00,50.16,50.22,50.03,50.21,12925.0,50.16,50.22,50.03,50.21,12925.0
2015-06-09 11:30:00,50.23,50.23,50.01,50.07,6030.0,50.23,50.23,50.01,50.07,6030.0
2015-06-09 11:35:00,50.06,50.06,50.06,50.06,100.0,50.06,50.06,50.06,50.06,100.0
2015-06-09 11:40:00,50.01,50.03,49.94,50.02,3400.0,50.01,50.03,49.94,50.02,3400.0
2015-06-09 11:45:00,50.02,50.02,49.94,50.0,1400.0,50.02,50.02,49.94,50.0,1400.0
2015-06-09 11:50:00,49.98,50.08,49.88,49.97,3400.0,49.98,50.08,49.88,49.97,3400.0
2015-06-09 11:55:00,49.97,49.98,49.81,49.97,4170.0,49.97,49.98,49.81,49.97,4170.0
2015-06-09 12:00:00,49.98,50.1,49.98,50.09,6450.0,49.98,50.1,49.98,50.09,6450.0
2015-06-09 12:05:00,50.08,50.08,50.03,50.04,1400.0,50.08,50.08,50.03,50.04,1400.0
2015-06-09 12:10:00,50.04,50.04,49.94,50.04,4710.0,50.04,50.04,49.94,50.04,4710.0
2015-06-09 12:15:00,50.0,50.01,50.0,50.01,500.0,50.0,50.01,50.0,50.01,500.0
2015-06-09 12:20:00,50.0,50.0,49.94,50.0,1200.0,50.0,50.0,49.94,50.0,1200.0
2015-06-09 12:25:00,49.97,50.01,49.97,50.0,3600.0,49.97,50.01,49.97,50.0,3600.0
2015-06-09 12:30:00,49.96,49.99,49.92,49.96,2150.0,49.96,49.99,49.92,49.96,2150.0
2015-06-09 12:35:00,49.94,50.12,49.93,50.12,4206.0,49.94,50.12,49.93,50.12,4206.0
2015-06-09 12:40:00,50.12,50.13,50.12,50.13,500.0,50.12,50.13,50.12,50.13,500.0
2015-06-09 12:45:00,50.12,50.13,50.08,50.1,1300.0,50.12,50.13,50.08,50.1,1300.0
2015-06-09 12:50:00,50.03,50.08,50.0,50.03,1400.0,50.03,50.08,50.0,50.03,1400.0
2015-06-09 12:55:00,50.03,50.04,50.03,50.04,1100.0,50.03,50.04,50.03,50.04,1100.0
2015-06-09 13:00:00,50.06,50.08,50.06,50.08,1200.0,50.06,50.08,50.06,50.08,1200.0
2015-06-09 13:05:00,50.13,50.13,50.08,50.09,800.0,50.13,50.13,50.08,50.09,800.0
2015-06-09 13:10:00,50.09,50.09,50.09,50.09,100.0,50.09,50.09,50.09,50.09,100.0
2015-06-09 13:15:00,50.01,50.01,49.99,50.01,1700.0,50.01,50.01,49.99,50.01,1700.0
2015-06-09 13:20:00,49.99,50.22,49.99,50.15,3800.0,49.99,50.22,49.99,50.15,3800.0
2015-06-09 13:25:00,50.15,50.15,50.1,50.12,1400.0,50.15,50.15,50.1,50.12,1400.0
2015-06-09 13:30:00,50.09,50.24,50.07,50.07,27099.0,50.09,50.24,50.07,50.07,27099.0
2015-06-09 13:35:00,50.05,50.18,50.05,50.18,600.0,50.05,50.18,50.05,50.18,600.0
2015-06-09 13:40:00,50.1,50.15,50.05,50.07,1400.0,50.1,50.15,50.05,50.07,1400.0
2015-06-09 13:45:00,50.04,50.06,49.95,50.06,2500.0,50.04,50.06,49.95,50.06,2500.0
2015-06-09 13:50:00,50.07,50.09,50.04,50.06,2148.0,50.07,50.09,50.04,50.06,2148.0
2015-06-09 13:55:00,50.06,50.06,49.95,49.95,1400.0,50.06,50.06,49.95,49.95,1400.0
2015-06-09 14:00:00,50.0,50.03,49.95,49.98,7800.0,50.0,50.03,49.95,49.98,7800.0
2015-06-09 14:05:00,49.98,50.09,49.83,49.9,22523.0,49.98,50.09,49.83,49.9,22523.0
2015-06-09 14:10:00,49.92,49.92,49.58,49.69,12227.0,49.92,49.92,49.58,49.69,12227.0
2015-06-09 14:15:00,49.69,49.7,49.63,49.63,2000.0,49.69,49.7,49.63,49.63,2000.0
2015-06-09 14:20:00,49.63,49.63,49.51,49.57,2600.0,49.63,49.63,49.51,49.57,2600.0
2015-06-09 14:25:00,49.58,49.63,49.57,49.62,3300.0,49.58,49.63,49.57,49.62,3300.0
2015-06-09 14:30:00,49.61,49.71,49.61,49.64,3600.0,49.61,49.71,49.61,49.64,3600.0
2015-06-09 14:35:00,49.62,49.64,49.56,49.6,2300.0,49.62,49.64,49.56,49.6,2300.0
2015-06-09 14:40:00,49.6,49.77,49.56,49.77,9000.0,49.6,49.77,49.56,49.77,9000.0
2015-06-09 14:45:00,49.78,49.9,49.75,49.9,2700.0,49.78,49.9,49.75,49.9,2700.0
2015-06-09 14:50:00,49.86,49.97,49.85,49.85,4400.0,49.86,49.97,49.85,49.85,4400.0
2015-06-09 14:55:00,49.83,49.83,49.7,49.73,9500.0,49.83,49.83,49.7,49.73,9500.0
2015-06-09 15:00:00,49.71,49.73,49.57,49.63,6900.0,49.71,49.73,49.57,49.63,6900.0
2015-06-09 15:05:00,49.66,49.67,49.54,49.54,3400.0,49.66,49.67,49.54,49.54,3400.0
2015-06-09 15:10:00,49.56,49.65,49.55,49.65,2600.0,49.56,49.65,49.55,49.65,2600.0
2015-06-09 15:15:00,49.6,49.77,49.59,49.77,4200.0,49.6,49.77,49.59,49.77,4200.0
2015-06-09 15:20:00,49.75,49.9,49.75,49.89,9000.0,49.75,49.9,49.75,49.89,9000.0
2015-06-09 15:25:00,49.85,50.0,49.82,50.0,4300.0,49.85,50.0,49.82,50.0,4300.0
2015-06-09 15:30:00,49.98,50.0,49.85,49.87,7950.0,49.98,50.0,49.85,49.87,7950.0
2015-06-09 15:35:00,49.87,50.0,49.85,49.97,6800.0,49.87,50.0,49.85,49.97,6800.0
2015-06-09 15:40:00,49.97,50.09,49.97,50.03,12499.0,49.97,50.09,49.97,50.03,12499.0
2015-06-09 15:45:00,50.09,50.37,50.09,50.37,5299.0,50.09,50.37,50.09,50.37,5299.0
2015-06-09 15:50:00,50.36,50.46,50.17,50.17,24719.0,50.36,50.46,50.17,50.17,24719.0
2015-06-09 15:55:00,50.18,50.31,50.13,50.3,11342.0,50.18,50.31,50.13,50.3,11342.0
2015-06-10 09:30:00,50.37,50.37,49.82,49.82,4866.0,50.37,50.37,49.82,49.82,4866.0
2015-06-10 09:35:00,50.26,50.26,50.06,50.15,1000.0,50.26,50.26,50.06,50.15,1000.0
2015-06-10 09:40:00,50.15,50.15,50.08,50.08,798.0,50.15,50.15,50.08,50.08,798.0
2015-06-10 09:45:00,50.26,50.3,50.21,50.21,975.0,50.26,50.3,50.21,50.21,975.0
2015-06-10 09:50:00,50.37,50.41,50.37,50.41,850.0,50.37,50.41,50.37,50.41,850.0
2015-06-10 09:55:00,50.47,50.75,50.35,50.5,21560.0,50.47,50.75,50.35,50.5,21560.0
2015-06-10 10:00:00,50.47,50.73,50.47,50.56,1937.0,50.47,50.73,50.47,50.56,1937.0
2015-06-10 10:05:00,50.6,50.69,50.49,50.53,1200.0,50.6,50.69,50.49,50.53,1200.0
2015-06-10 10:10:00,50.58,50.58,50.45,50.45,680.0,50.58,50.58,50.45,50.45,680.0
2015-06-10 10:15:00,50.37,50.37,50.37,50.37,100.0,50.37,50.37,50.37,50.37,100.0
2015-06-10 10:20:00,50.36,50.51,50.36,50.37,800.0,50.36,50.51,50.36,50.37,800.0
2015-06-10 10:25:00,50.35,50.47,50.1,50.1,2379.0,50.35,50.47,50.1,50.1,2379.0
2015-06-10 10:30:00,50.3,50.48,50.29,50.4,3652.0,50.3,50.48,50.29,50.4,3652.0
2015-06-10 10:35:00,50.49,50.49,50.41,50.42,2100.0,50.49,50.49,50.41,50.42,2100.0
2015-06-10 10:40:00,50.43,50.49,50.41,50.49,2100.0,50.43,50.49,50.41,50.49,2100.0
2015-06-10 10:45:00,50.43,50.48,50.41,50.44,1700.0,50.43,50.48,50.41,50.44,1700.0
2015-06-10 10:50:00,50.45,50.45,50.45,50.45,100.0,50.45,50.45,50.45,50.45,100.0
2015-06-10 10:55:00,50.43,50.49,50.4,50.47,1800.0,50.43,50.49,50.4,50.47,1800.0
2015-06-10 11:00:00,50.45,50.48,50.41,50.48,700.0,50.45,50.48,50.41,50.48,700.0
2015-06-10 11:05:00,50.47,50.6,50.4,50.6,3657.0,50.47,50.6,50.4,50.6,3657.0
2015-06-10 11:10:00,50.55,50.62,50.44,50.45,7776.0,50.55,50.62,50.44,50.45,7776.0
2015-06-10 11:15:00,50.54,50.54,50.45,50.45,1400.0,50.54,50.54,50.45,50.45,1400.0
2015-06-10 11:20:00,50.41,50.41,50.41,50.41,100.0,50.41,50.41,50.41,50.41,100.0
2015-06-10 11:25:00,50.41,50.41,50.36,50.36,700.0,50.41,50.41,50.36,50.36,700.0
2015-06-10 11:30:00,50.35,50.58,50.35,50.58,1563.0,50.35,50.58,50.35,50.58,1563.0
2015-06-10 11:35:00,50.49,50.49,50.49,50.49,200.0,50.49,50.49,50.49,50.49,200.0
2015-06-10 11:40:00,50.49,50.49,50.49,50.49,0.0,50.49,50.49,50.49,50.49,0.0
2015-06-10 11:45:00,50.64,50.74,50.47,50.53,8050.0,50.64,50.74,50.47,50.53,8050.0
2015-06-10 11:50:00,50.51,50.62,50.51,50.59,700.0,50.51,50.62,50.51,50.59,700.0
2015-06-10 11:55:00,50.63,50.66,50.63,50.66,823.0,50.63,50.66,50.63,50.66,823.0
2015-06-10 12:00:00,50.7,50.73,50.65,50.65,4000.0,50.7,50.73,50.65,50.65,4000.0
2015-06-10 12:05:00,50.67,50.67,50.58,50.58,700.0,50.67,50.67,50.58,50.58,700.0
2015-06-10 12:10:00,50.61,50.61,50.53,50.53,400.0,50.61,50.61,50.53,50.53,400.0
2015-06-10 12:15:00,50.55,50.55,50.45,50.51,1100.0,50.55,50.55,50.45,50.51,1100.0
2015-06-10 12:20:00,50.54,50.54,50.47,50.47,300.0,50.54,50.54,50.47,50.47,300.0
2015-06-10 12:25:00,50.47,50.64,50.47,50.64,1900.0,50.47,50.64,50.47,50.64,1900.0
2015-06-10 12:30:00,50.68,50.68,50.54,50.59,4400.0,50.68,50.68,50.54,50.59,4400.0
2015-06-10 12:35:00,50.65,50.65,50.65,50.65,100.0,50.65,50.65,50.65,50.65,100.0
2015-06-10 12:40:00,50.66,50.68,50.45,50.54,8650.0,50.66,50.68,50.45,50.54,8650.0
2015-06-10 12:45:00,50.55,50.57,50.55,50.57,400.0,50.55,50.57,50.55,50.57,400.0
2015-06-10 12:50:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2015-06-10 12:55:00,50.6,50.61,50.6,50.61,300.0,50.6,50.61,50.6,50.61,300.0
2015-06-10 13:00:00,50.54,50.68,50.49,50.55,4714.0,50.54,50.68,50.49,50.55,4714.0
2015-06-10 13:05:00,50.57,50.58,50.55,50.56,1026.0,50.57,50.58,50.55,50.56,1026.0
2015-06-10 13:10:00,50.53,50.6,50.53,50.58,600.0,50.53,50.6,50.53,50.58,600.0
2015-06-10 13:15:00,50.59,50.68,50.59,50.64,1750.0,50.59,50.68,50.59,50.64,1750.0
2015-06-10 13:20:00,50.64,50.64,50.56,50.56,2400.0,50.64,50.64,50.56,50.56,2400.0
2015-06-10 13:25:00,50.56,50.56,50.56,50.56,0.0,50.56,50.56,50.56,50.56,0.0
2015-06-10 13:30:00,50.56,50.67,50.56,50.65,300.0,50.56,50.67,50.56,50.65,300.0
2015-06-10 13:35:00,50.65,50.66,50.64,50.65,600.0,50.65,50.66,50.64,50.65,600.0
2015-06-10 13:40:00,50.65,50.65,50.54,50.56,3263.0,50.65,50.65,50.54,50.56,3263.0
2015-06-10 13:45:00,50.57,50.57,50.55,50.55,500.0,50.57,50.57,50.55,50.55,500.0
2015-06-10 13:50:00,50.54,50.65,50.54,50.65,1147.0,50.54,50.65,50.54,50.65,1147.0
2015-06-10 13:55:00,50.69,50.69,50.57,50.63,4216.0,50.69,50.69,50.57,50.63,4216.0
2015-06-10 14:00:00,50.53,50.65,50.45,50.52,29258.0,50.53,50.65,50.45,50.52,29258.0
2015-06-10 14:05:00,50.58,50.58,50.58,50.58,100.0,50.58,50.58,50.58,50.58,100.0
2015-06-10 14:10:00,50.47,50.58,50.47,50.58,5228.0,50.47,50.58,50.47,50.58,5228.0
2015-06-10 14:15:00,50.68,50.73,50.57,50.57,3800.0,50.68,50.73,50.57,50.57,3800.0
2015-06-10 14:20:00,50.6,50.64,50.54,50.57,1800.0,50.6,50.64,50.54,50.57,1800.0
2015-06-10 14:25:00,50.63,50.64,50.57,50.57,1100.0,50.63,50.64,50.57,50.57,1100.0
2015-06-10 14:30:00,50.61,50.66,50.56,50.58,1900.0,50.61,50.66,50.56,50.58,1900.0
2015-06-10 14:35:00,50.59,50.65,50.57,50.65,3000.0,50.59,50.65,50.57,50.65,3000.0
2015-06-10 14:40:00,50.65,50.68,50.57,50.57,6180.0,50.65,50.68,50.57,50.57,6180.0
2015-06-10 14:45:00,50.54,50.57,50.45,50.48,17200.0,50.54,50.57,50.45,50.48,17200.0
2015-06-10 14:50:00,50.39,50.49,50.38,50.44,2600.0,50.39,50.49,50.38,50.44,2600.0
2015-06-10 14:55:00,50.47,50.6,50.47,50.56,9100.0,50.47,50.6,50.47,50.56,9100.0
2015-06-10 15:00:00,50.59,50.59,50.52,50.54,1650.0,50.59,50.59,50.52,50.54,1650.0
2015-06-10 15:05:00,50.54,50.58,50.52,50.56,11400.0,50.54,50.58,50.52,50.56,11400.0
2015-06-10 15:10:00,50.55,50.65,50.52,50.65,9320.0,50.55,50.65,50.52,50.65,9320.0
2015-06-10 15:15:00,50.65,50.74,50.6,50.74,8300.0,50.65,50.74,50.6,50.74,8300.0
2015-06-10 15:20:00,50.74,50.92,50.74,50.85,29208.0,50.74,50.92,50.74,50.85,29208.0
2015-06-10 15:25:00,50.85,50.92,50.82,50.92,1800.0,50.85,50.92,50.82,50.92,1800.0
2015-06-10 15:30:00,50.92,51.03,50.75,50.81,11337.0,50.92,51.03,50.75,50.81,11337.0
2015-06-10 15:35:00,50.8,50.81,50.75,50.8,14921.0,50.8,50.81,50.75,50.8,14921.0
2015-06-10 15:40:00,50.78,50.79,50.75,50.79,1500.0,50.78,50.79,50.75,50.79,1500.0
2015-06-10 15:45:00,50.79,50.82,50.75,50.75,10092.0,50.79,50.82,50.75,50.75,10092.0
2015-06-10 15:50:00,50.8,50.8,50.75,50.75,4973.0,50.8,50.8,50.75,50.75,4973.0
2015-06-10 15:55:00,50.77,50.81,50.69,50.74,12620.0,50.77,50.81,50.69,50.74,12620.0
2015-06-11 09:30:00,50.65,50.65,50.4,50.4,1811.0,50.65,50.65,50.4,50.4,1811.0
2015-06-11 09:35:00,50.4,50.4,50.4,50.4,0.0,50.4,50.4,50.4,50.4,0.0
2015-06-11 09:40:00,50.89,50.95,50.75,50.75,800.0,50.89,50.95,50.75,50.75,800.0
2015-06-11 09:45:00,50.76,50.76,50.5,50.7,1200.0,50.76,50.76,50.5,50.7,1200.0
2015-06-11 09:50:00,50.5,50.71,50.5,50.71,200.0,50.5,50.71,50.5,50.71,200.0
2015-06-11 09:55:00,50.65,50.65,50.48,50.63,900.0,50.65,50.65,50.48,50.63,900.0
2015-06-11 10:00:00,50.6,50.6,50.5,50.6,1700.0,50.6,50.6,50.5,50.6,1700.0
2015-06-11 10:05:00,50.51,50.69,50.51,50.54,2800.0,50.51,50.69,50.51,50.54,2800.0
2015-06-11 10:10:00,50.76,50.85,50.76,50.85,500.0,50.76,50.85,50.76,50.85,500.0
2015-06-11 10:15:00,50.79,51.01,50.79,51.01,700.0,50.79,51.01,50.79,51.01,700.0
2015-06-11 10:20:00,51.11,51.11,50.76,50.84,2500.0,51.11,51.11,50.76,50.84,2500.0
2015-06-11 10:25:00,50.83,50.83,50.79,50.79,200.0,50.83,50.83,50.79,50.79,200.0
2015-06-11 10:30:00,50.74,50.81,50.66,50.66,4300.0,50.74,50.81,50.66,50.66,4300.0
2015-06-11 10:35:00,50.66,50.7,50.65,50.68,1900.0,50.66,50.7,50.65,50.68,1900.0
2015-06-11 10:40:00,50.68,50.84,50.65,50.84,4500.0,50.68,50.84,50.65,50.84,4500.0
2015-06-11 10:45:00,50.77,50.84,50.73,50.84,3500.0,50.77,50.84,50.73,50.84,3500.0
2015-06-11 10:50:00,50.76,50.81,50.75,50.8,2900.0,50.76,50.81,50.75,50.8,2900.0
2015-06-11 10:55:00,50.75,50.77,50.7,50.77,4300.0,50.75,50.77,50.7,50.77,4300.0
2015-06-11 11:00:00,50.67,50.75,50.66,50.74,2697.0,50.67,50.75,50.66,50.74,2697.0
2015-06-11 11:05:00,50.73,50.74,50.66,50.7,1700.0,50.73,50.74,50.66,50.7,1700.0
2015-06-11 11:10:00,50.7,50.7,50.64,50.64,800.0,50.7,50.7,50.64,50.64,800.0
2015-06-11 11:15:00,50.64,50.77,50.63,50.76,6540.0,50.64,50.77,50.63,50.76,6540.0
2015-06-11 11:20:00,50.77,50.79,50.75,50.79,900.0,50.77,50.79,50.75,50.79,900.0
2015-06-11 11:25:00,50.75,50.8,50.72,50.72,2294.0,50.75,50.8,50.72,50.72,2294.0
2015-06-11 11:30:00,50.72,50.72,50.72,50.72,0.0,50.72,50.72,50.72,50.72,0.0
2015-06-11 11:35:00,50.72,50.72,50.71,50.71,300.0,50.72,50.72,50.71,50.71,300.0
2015-06-11 11:40:00,50.67,50.67,50.65,50.66,500.0,50.67,50.67,50.65,50.66,500.0
2015-06-11 11:45:00,50.63,50.68,50.57,50.57,800.0,50.63,50.68,50.57,50.57,800.0
2015-06-11 11:50:00,50.5,50.59,50.5,50.59,200.0,50.5,50.59,50.5,50.59,200.0
2015-06-11 11:55:00,50.52,50.52,50.52,50.52,100.0,50.52,50.52,50.52,50.52,100.0
2015-06-11 12:00:00,50.52,50.59,50.52,50.59,400.0,50.52,50.59,50.52,50.59,400.0
2015-06-11 12:05:00,50.57,50.59,50.56,50.59,200.0,50.57,50.59,50.56,50.59,200.0
2015-06-11 12:10:00,50.54,50.58,50.5,50.5,1200.0,50.54,50.58,50.5,50.5,1200.0
2015-06-11 12:15:00,50.53,50.53,50.42,50.42,200.0,50.53,50.53,50.42,50.42,200.0
2015-06-11 12:20:00,50.5,50.6,50.5,50.6,3653.0,50.5,50.6,50.5,50.6,3653.0
2015-06-11 12:25:00,50.6,50.63,50.51,50.53,2000.0,50.6,50.63,50.51,50.53,2000.0
2015-06-11 12:30:00,50.5,50.55,50.5,50.5,700.0,50.5,50.55,50.5,50.5,700.0
2015-06-11 12:35:00,50.5,50.55,50.5,50.5,1200.0,50.5,50.55,50.5,50.5,1200.0
2015-06-11 12:40:00,50.5,50.55,50.5,50.51,400.0,50.5,50.55,50.5,50.51,400.0
2015-06-11 12:45:00,50.53,50.53,50.45,50.5,1400.0,50.53,50.53,50.45,50.5,1400.0
2015-06-11 12:50:00,50.5,50.5,50.5,50.5,0.0,50.5,50.5,50.5,50.5,0.0
2015-06-11 12:55:00,50.48,50.48,50.39,50.39,200.0,50.48,50.48,50.39,50.39,200.0
2015-06-11 13:00:00,50.44,50.48,50.24,50.24,10750.0,50.44,50.48,50.24,50.24,10750.0
2015-06-11 13:05:00,50.27,50.32,50.24,50.25,2050.0,50.27,50.32,50.24,50.25,2050.0
2015-06-11 13:10:00,50.26,50.26,50.21,50.25,1700.0,50.26,50.26,50.21,50.25,1700.0
2015-06-11 13:15:00,50.2,50.24,50.2,50.22,400.0,50.2,50.24,50.2,50.22,400.0
2015-06-11 13:20:00,50.22,50.25,50.14,50.14,2700.0,50.22,50.25,50.14,50.14,2700.0
2015-06-11 13:25:00,50.13,50.22,50.09,50.22,7910.0,50.13,50.22,50.09,50.22,7910.0
2015-06-11 13:30:00,50.24,50.28,50.15,50.28,4900.0,50.24,50.28,50.15,50.28,4900.0
2015-06-11 13:35:00,50.26,50.37,50.26,50.37,1800.0,50.26,50.37,50.26,50.37,1800.0
2015-06-11 13:40:00,50.38,50.49,50.32,50.49,4598.0,50.38,50.49,50.32,50.49,4598.0
2015-06-11 13:45:00,50.55,50.55,50.47,50.52,1100.0,50.55,50.55,50.47,50.52,1100.0
2015-06-11 13:50:00,50.5,50.52,50.33,50.33,7300.0,50.5,50.52,50.33,50.33,7300.0
2015-06-11 13:55:00,50.35,50.35,50.28,50.28,2700.0,50.35,50.35,50.28,50.28,2700.0
2015-06-11 14:00:00,50.29,50.31,50.26,50.26,2700.0,50.29,50.31,50.26,50.26,2700.0
2015-06-11 14:05:00,50.28,50.28,50.21,50.21,1000.0,50.28,50.28,50.21,50.21,1000.0
2015-06-11 14:10:00,50.21,50.23,50.16,50.16,2550.0,50.21,50.23,50.16,50.16,2550.0
2015-06-11 14:15:00,50.16,50.21,50.1,50.13,5700.0,50.16,50.21,50.1,50.13,5700.0
2015-06-11 14:20:00,50.15,50.19,50.14,50.16,300.0,50.15,50.19,50.14,50.16,300.0
2015-06-11 14:25:00,50.14,50.14,50.09,50.1,950.0,50.14,50.14,50.09,50.1,950.0
2015-06-11 14:30:00,50.13,50.13,50.05,50.07,2344.0,50.13,50.13,50.05,50.07,2344.0
2015-06-11 14:35:00,50.03,50.03,50.01,50.01,200.0,50.03,50.03,50.01,50.01,200.0
2015-06-11 14:40:00,50.04,50.04,49.94,49.94,1198.0,50.04,50.04,49.94,49.94,1198.0
2015-06-11 14:45:00,49.94,50.03,49.94,49.99,3391.0,49.94,50.03,49.94,49.99,3391.0
2015-06-11 14:50:00,49.95,49.96,49.93,49.96,1403.0,49.95,49.96,49.93,49.96,1403.0
2015-06-11 14:55:00,49.99,50.0,49.96,49.98,1275.0,49.99,50.0,49.96,49.98,1275.0
2015-06-11 15:00:00,49.97,50.03,49.95,50.03,2993.0,49.97,50.03,49.95,50.03,2993.0
2015-06-11 15:05:00,50.06,50.17,50.05,50.17,5236.0,50.06,50.17,50.05,50.17,5236.0
2015-06-11 15:10:00,50.18,50.32,50.18,50.32,2377.0,50.18,50.32,50.18,50.32,2377.0
2015-06-11 15:15:00,50.32,50.37,50.2,50.25,8725.0,50.32,50.37,50.2,50.25,8725.0
2015-06-11 15:20:00,50.21,50.31,50.21,50.31,6580.0,50.21,50.31,50.21,50.31,6580.0
2015-06-11 15:25:00,50.31,50.41,50.31,50.41,1250.0,50.31,50.41,50.31,50.41,1250.0
2015-06-11 15:30:00,50.46,50.57,50.46,50.57,1100.0,50.46,50.57,50.46,50.57,1100.0
2015-06-11 15:35:00,50.53,50.57,50.35,50.36,5789.0,50.53,50.57,50.35,50.36,5789.0
2015-06-11 15:40:00,50.36,50.36,50.36,50.36,1175.0,50.36,50.36,50.36,50.36,1175.0
2015-06-11 15:45:00,50.36,50.45,50.35,50.42,8020.0,50.36,50.45,50.35,50.42,8020.0
2015-06-11 15:50:00,50.44,50.56,50.43,50.56,6748.0,50.44,50.56,50.43,50.56,6748.0
2015-06-11 15:55:00,50.55,50.64,50.49,50.57,13633.0,50.55,50.64,50.49,50.57,13633.0
2015-06-12 09:30:00,50.25,50.45,50.01,50.01,13519.0,50.25,50.45,50.01,50.01,13519.0
2015-06-12 09:35:00,50.15,50.22,49.98,49.98,7900.0,50.15,50.22,49.98,49.98,7900.0
2015-06-12 09:40:00,49.97,49.97,49.92,49.92,600.0,49.97,49.97,49.92,49.92,600.0
2015-06-12 09:45:00,49.95,50.08,49.95,50.0,700.0,49.95,50.08,49.95,50.0,700.0
2015-06-12 09:50:00,50.24,50.24,50.24,50.24,100.0,50.24,50.24,50.24,50.24,100.0
2015-06-12 09:55:00,50.17,50.32,50.05,50.08,20000.0,50.17,50.32,50.05,50.08,20000.0
2015-06-12 10:00:00,50.1,50.1,50.04,50.04,400.0,50.1,50.1,50.04,50.04,400.0
2015-06-12 10:05:00,50.12,50.13,50.07,50.11,1000.0,50.12,50.13,50.07,50.11,1000.0
2015-06-12 10:10:00,50.12,50.28,50.09,50.28,2200.0,50.12,50.28,50.09,50.28,2200.0
2015-06-12 10:15:00,50.22,50.34,50.18,50.34,1600.0,50.22,50.34,50.18,50.34,1600.0
2015-06-12 10:20:00,50.33,50.33,50.22,50.22,1400.0,50.33,50.33,50.22,50.22,1400.0
2015-06-12 10:25:00,50.28,50.28,50.28,50.28,600.0,50.28,50.28,50.28,50.28,600.0
2015-06-12 10:30:00,50.33,50.34,50.21,50.21,1400.0,50.33,50.34,50.21,50.21,1400.0
2015-06-12 10:35:00,50.24,50.24,50.24,50.24,1300.0,50.24,50.24,50.24,50.24,1300.0
2015-06-12 10:40:00,50.25,50.37,50.23,50.28,3800.0,50.25,50.37,50.23,50.28,3800.0
2015-06-12 10:45:00,50.34,50.42,50.29,50.42,1000.0,50.34,50.42,50.29,50.42,1000.0
2015-06-12 10:50:00,50.48,50.7,50.48,50.7,2593.0,50.48,50.7,50.48,50.7,2593.0
2015-06-12 10:55:00,50.71,50.91,50.71,50.91,5510.0,50.71,50.91,50.71,50.91,5510.0
2015-06-12 11:00:00,50.87,51.01,50.85,50.95,3893.0,50.87,51.01,50.85,50.95,3893.0
2015-06-12 11:05:00,50.92,50.94,50.65,50.75,9307.0,50.92,50.94,50.65,50.75,9307.0
2015-06-12 11:10:00,50.78,50.9,50.69,50.9,18750.0,50.78,50.9,50.69,50.9,18750.0
2015-06-12 11:15:00,50.9,50.98,50.88,50.9,8751.0,50.9,50.98,50.88,50.9,8751.0
2015-06-12 11:20:00,50.82,50.9,50.79,50.9,2209.0,50.82,50.9,50.79,50.9,2209.0
2015-06-12 11:25:00,50.9,50.94,50.87,50.94,2400.0,50.9,50.94,50.87,50.94,2400.0
2015-06-12 11:30:00,50.93,51.04,50.93,51.02,2550.0,50.93,51.04,50.93,51.02,2550.0
2015-06-12 11:35:00,51.02,51.07,50.85,50.85,9716.0,51.02,51.07,50.85,50.85,9716.0
2015-06-12 11:40:00,50.85,50.85,50.85,50.85,0.0,50.85,50.85,50.85,50.85,0.0
2015-06-12 11:45:00,50.75,50.87,50.75,50.87,400.0,50.75,50.87,50.75,50.87,400.0
2015-06-12 11:50:00,50.88,50.93,50.84,50.87,2000.0,50.88,50.93,50.84,50.87,2000.0
2015-06-12 11:55:00,50.82,50.85,50.77,50.82,2550.0,50.82,50.85,50.77,50.82,2550.0
2015-06-12 12:00:00,50.85,50.87,50.74,50.74,2500.0,50.85,50.87,50.74,50.74,2500.0
2015-06-12 12:05:00,50.74,50.86,50.72,50.73,56250.0,50.74,50.86,50.72,50.73,56250.0
2015-06-12 12:10:00,50.85,50.85,50.82,50.82,453.0,50.85,50.85,50.82,50.82,453.0
2015-06-12 12:15:00,50.79,50.85,50.79,50.79,3900.0,50.79,50.85,50.79,50.79,3900.0
2015-06-12 12:20:00,50.74,50.74,50.74,50.74,100.0,50.74,50.74,50.74,50.74,100.0
2015-06-12 12:25:00,50.77,50.77,50.77,50.77,100.0,50.77,50.77,50.77,50.77,100.0
2015-06-12 12:30:00,50.81,50.81,50.77,50.77,500.0,50.81,50.81,50.77,50.77,500.0
2015-06-12 12:35:00,50.85,50.85,50.78,50.82,443.0,50.85,50.85,50.78,50.82,443.0
2015-06-12 12:40:00,50.78,50.83,50.7,50.7,4007.0,50.78,50.83,50.7,50.7,4007.0
2015-06-12 12:45:00,50.73,50.76,50.63,50.69,15800.0,50.73,50.76,50.63,50.69,15800.0
2015-06-12 12:50:00,50.72,50.79,50.68,50.77,1000.0,50.72,50.79,50.68,50.77,1000.0
2015-06-12 12:55:00,50.69,50.77,50.69,50.73,3300.0,50.69,50.77,50.69,50.73,3300.0
2015-06-12 13:00:00,50.74,50.74,50.64,50.66,2750.0,50.74,50.74,50.64,50.66,2750.0
2015-06-12 13:05:00,50.67,50.71,50.66,50.71,1000.0,50.67,50.71,50.66,50.71,1000.0
2015-06-12 13:10:00,50.71,50.71,50.71,50.71,0.0,50.71,50.71,50.71,50.71,0.0
2015-06-12 13:15:00,50.73,50.76,50.66,50.66,5868.0,50.73,50.76,50.66,50.66,5868.0
2015-06-12 13:20:00,50.67,50.67,50.54,50.54,1000.0,50.67,50.67,50.54,50.54,1000.0
2015-06-12 13:25:00,50.57,50.59,50.57,50.58,2250.0,50.57,50.59,50.57,50.58,2250.0
2015-06-12 13:30:00,50.57,50.61,50.45,50.48,6843.0,50.57,50.61,50.45,50.48,6843.0
2015-06-12 13:35:00,50.5,50.55,50.5,50.55,5750.0,50.5,50.55,50.5,50.55,5750.0
2015-06-12 13:40:00,50.57,50.57,50.5,50.5,1776.0,50.57,50.57,50.5,50.5,1776.0
2015-06-12 13:45:00,50.56,50.63,50.56,50.63,700.0,50.56,50.63,50.56,50.63,700.0
2015-06-12 13:50:00,50.64,50.65,50.61,50.61,4811.0,50.64,50.65,50.61,50.61,4811.0
2015-06-12 13:55:00,50.57,50.59,50.57,50.59,400.0,50.57,50.59,50.57,50.59,400.0
2015-06-12 14:00:00,50.55,50.57,50.51,50.52,2170.0,50.55,50.57,50.51,50.52,2170.0
2015-06-12 14:05:00,50.52,50.56,50.52,50.52,400.0,50.52,50.56,50.52,50.52,400.0
2015-06-12 14:10:00,50.56,50.65,50.54,50.57,5652.0,50.56,50.65,50.54,50.57,5652.0
2015-06-12 14:15:00,50.57,50.57,50.51,50.52,4120.0,50.57,50.57,50.51,50.52,4120.0
2015-06-12 14:20:00,50.54,50.55,50.54,50.55,2050.0,50.54,50.55,50.54,50.55,2050.0
2015-06-12 14:25:00,50.55,50.56,50.55,50.55,600.0,50.55,50.56,50.55,50.55,600.0
2015-06-12 14:30:00,50.59,50.62,50.54,50.54,4950.0,50.59,50.62,50.54,50.54,4950.0
2015-06-12 14:35:00,50.53,50.53,50.5,50.52,900.0,50.53,50.53,50.5,50.52,900.0
2015-06-12 14:40:00,50.51,50.51,50.48,50.48,900.0,50.51,50.51,50.48,50.48,900.0
2015-06-12 14:45:00,50.48,50.48,50.38,50.38,1400.0,50.48,50.48,50.38,50.38,1400.0
2015-06-12 14:50:00,50.41,50.43,50.38,50.38,2300.0,50.41,50.43,50.38,50.38,2300.0
2015-06-12 14:55:00,50.42,50.42,50.32,50.32,1700.0,50.42,50.42,50.32,50.32,1700.0
2015-06-12 15:00:00,50.36,50.4,50.34,50.36,2814.0,50.36,50.4,50.34,50.36,2814.0
2015-06-12 15:05:00,50.38,50.45,50.38,50.38,10231.0,50.38,50.45,50.38,50.38,10231.0
2015-06-12 15:10:00,50.45,50.56,50.45,50.51,8150.0,50.45,50.56,50.45,50.51,8150.0
2015-06-12 15:15:00,50.51,50.63,50.51,50.59,6353.0,50.51,50.63,50.51,50.59,6353.0
2015-06-12 15:20:00,50.58,50.62,50.51,50.58,8160.0,50.58,50.62,50.51,50.58,8160.0
2015-06-12 15:25:00,50.57,50.57,50.57,50.57,1500.0,50.57,50.57,50.57,50.57,1500.0
2015-06-12 15:30:00,50.63,50.79,50.63,50.76,50780.0,50.63,50.79,50.63,50.76,50780.0
2015-06-12 15:35:00,50.77,51.08,50.77,51.08,8589.0,50.77,51.08,50.77,51.08,8589.0
2015-06-12 15:40:00,51.06,51.06,50.91,50.96,2966.0,51.06,51.06,50.91,50.96,2966.0
2015-06-12 15:45:00,50.97,50.98,50.83,50.83,1600.0,50.97,50.98,50.83,50.83,1600.0
2015-06-12 15:50:00,50.86,50.88,50.77,50.77,3425.0,50.86,50.88,50.77,50.77,3425.0
2015-06-12 15:55:00,50.74,50.86,50.74,50.85,7237.0,50.74,50.86,50.74,50.85,7237.0
2015-06-15 09:30:00,50.1,50.1,49.1,49.1,8894.0,50.1,50.1,49.1,49.1,8894.0
2015-06-15 09:35:00,49.61,49.61,48.54,48.57,5299.0,49.61,49.61,48.54,48.57,5299.0
2015-06-15 09:40:00,48.78,49.0,48.54,49.0,5442.0,48.78,49.0,48.54,49.0,5442.0
2015-06-15 09:45:00,49.05,49.13,48.88,48.89,9173.0,49.05,49.13,48.88,48.89,9173.0
2015-06-15 09:50:00,48.89,48.96,48.84,48.96,900.0,48.89,48.96,48.84,48.96,900.0
2015-06-15 09:55:00,48.97,49.32,48.97,49.32,1500.0,48.97,49.32,48.97,49.32,1500.0
2015-06-15 10:00:00,49.12,49.33,49.1,49.33,1200.0,49.12,49.33,49.1,49.33,1200.0
2015-06-15 10:05:00,49.32,49.36,49.2,49.35,1502.0,49.32,49.36,49.2,49.35,1502.0
2015-06-15 10:10:00,49.34,49.71,49.34,49.71,8200.0,49.34,49.71,49.34,49.71,8200.0
2015-06-15 10:15:00,49.64,49.88,49.63,49.88,2800.0,49.64,49.88,49.63,49.88,2800.0
2015-06-15 10:20:00,49.95,50.06,49.83,50.06,2700.0,49.95,50.06,49.83,50.06,2700.0
2015-06-15 10:25:00,50.09,50.32,50.09,50.32,3500.0,50.09,50.32,50.09,50.32,3500.0
2015-06-15 10:30:00,50.33,50.45,50.29,50.45,2107.0,50.33,50.45,50.29,50.45,2107.0
2015-06-15 10:35:00,50.47,50.55,50.37,50.55,6487.0,50.47,50.55,50.37,50.55,6487.0
2015-06-15 10:40:00,50.48,50.81,50.48,50.64,4476.0,50.48,50.81,50.48,50.64,4476.0
2015-06-15 10:45:00,50.74,50.89,50.64,50.85,2132.0,50.74,50.89,50.64,50.85,2132.0
2015-06-15 10:50:00,50.95,50.95,50.73,50.94,8900.0,50.95,50.95,50.73,50.94,8900.0
2015-06-15 10:55:00,50.95,51.2,50.92,50.93,5500.0,50.95,51.2,50.92,50.93,5500.0
2015-06-15 11:00:00,51.0,51.05,50.88,50.88,3502.0,51.0,51.05,50.88,50.88,3502.0
2015-06-15 11:05:00,50.9,50.98,50.78,50.91,13666.0,50.9,50.98,50.78,50.91,13666.0
2015-06-15 11:10:00,50.9,51.33,50.89,51.11,15900.0,50.9,51.33,50.89,51.11,15900.0
2015-06-15 11:15:00,51.11,51.11,50.9,50.9,2260.0,51.11,51.11,50.9,50.9,2260.0
2015-06-15 11:20:00,50.99,51.02,50.92,50.97,6600.0,50.99,51.02,50.92,50.97,6600.0
2015-06-15 11:25:00,50.91,50.97,50.86,50.91,13995.0,50.91,50.97,50.86,50.91,13995.0
2015-06-15 11:30:00,50.86,50.96,50.86,50.94,4087.0,50.86,50.96,50.86,50.94,4087.0
2015-06-15 11:35:00,50.92,50.98,50.86,50.98,20140.0,50.92,50.98,50.86,50.98,20140.0
2015-06-15 11:40:00,50.94,51.01,50.68,50.68,14906.0,50.94,51.01,50.68,50.68,14906.0
2015-06-15 11:45:00,50.81,50.86,50.81,50.83,1500.0,50.81,50.86,50.81,50.83,1500.0
2015-06-15 11:50:00,50.88,50.89,50.82,50.88,1600.0,50.88,50.89,50.82,50.88,1600.0
2015-06-15 11:55:00,50.9,50.97,50.84,50.84,3215.0,50.9,50.97,50.84,50.84,3215.0
2015-06-15 12:00:00,50.84,51.0,50.83,51.0,2604.0,50.84,51.0,50.83,51.0,2604.0
2015-06-15 12:05:00,50.99,51.04,50.93,50.97,5760.0,50.99,51.04,50.93,50.97,5760.0
2015-06-15 12:10:00,50.98,50.98,50.93,50.94,2300.0,50.98,50.98,50.93,50.94,2300.0
2015-06-15 12:15:00,50.91,50.96,50.87,50.87,4400.0,50.91,50.96,50.87,50.87,4400.0
2015-06-15 12:20:00,50.89,50.93,50.89,50.93,2100.0,50.89,50.93,50.89,50.93,2100.0
2015-06-15 12:25:00,50.9,50.94,50.86,50.89,8413.0,50.9,50.94,50.86,50.89,8413.0
2015-06-15 12:30:00,50.89,50.97,50.87,50.89,7773.0,50.89,50.97,50.87,50.89,7773.0
2015-06-15 12:35:00,50.88,51.0,50.79,50.87,14282.0,50.88,51.0,50.79,50.87,14282.0
2015-06-15 12:40:00,50.9,50.93,50.87,50.87,3000.0,50.9,50.93,50.87,50.87,3000.0
2015-06-15 12:45:00,50.83,50.86,50.76,50.79,1200.0,50.83,50.86,50.76,50.79,1200.0
2015-06-15 12:50:00,50.74,50.85,50.74,50.85,200.0,50.74,50.85,50.74,50.85,200.0
2015-06-15 12:55:00,50.78,50.85,50.78,50.8,1700.0,50.78,50.85,50.78,50.8,1700.0
2015-06-15 13:00:00,50.84,51.0,50.81,50.95,8194.0,50.84,51.0,50.81,50.95,8194.0
2015-06-15 13:05:00,50.96,50.98,50.9,50.98,2200.0,50.96,50.98,50.9,50.98,2200.0
2015-06-15 13:10:00,51.0,51.07,50.99,51.02,6650.0,51.0,51.07,50.99,51.02,6650.0
2015-06-15 13:15:00,51.02,51.03,50.98,51.02,3000.0,51.02,51.03,50.98,51.02,3000.0
2015-06-15 13:20:00,51.0,51.07,51.0,51.07,2700.0,51.0,51.07,51.0,51.07,2700.0
2015-06-15 13:25:00,51.11,51.11,51.03,51.09,1750.0,51.11,51.11,51.03,51.09,1750.0
2015-06-15 13:30:00,51.09,51.14,51.08,51.12,3000.0,51.09,51.14,51.08,51.12,3000.0
2015-06-15 13:35:00,51.12,51.31,51.12,51.31,3300.0,51.12,51.31,51.12,51.31,3300.0
2015-06-15 13:40:00,51.29,51.29,51.08,51.08,4100.0,51.29,51.29,51.08,51.08,4100.0
2015-06-15 13:45:00,51.05,51.06,50.91,50.96,30599.0,51.05,51.06,50.91,50.96,30599.0
2015-06-15 13:50:00,51.0,51.03,50.95,51.02,3382.0,51.0,51.03,50.95,51.02,3382.0
2015-06-15 13:55:00,51.03,51.05,51.0,51.0,2480.0,51.03,51.05,51.0,51.0,2480.0
2015-06-15 14:00:00,51.06,51.24,51.06,51.24,1300.0,51.06,51.24,51.06,51.24,1300.0
2015-06-15 14:05:00,51.33,51.43,51.32,51.39,2100.0,51.33,51.43,51.32,51.39,2100.0
2015-06-15 14:10:00,51.4,51.44,51.25,51.36,7100.0,51.4,51.44,51.25,51.36,7100.0
2015-06-15 14:15:00,51.35,51.44,51.34,51.44,1400.0,51.35,51.44,51.34,51.44,1400.0
2015-06-15 14:20:00,51.44,51.48,51.44,51.48,500.0,51.44,51.48,51.44,51.48,500.0
2015-06-15 14:25:00,51.48,51.55,51.05,51.29,19247.0,51.48,51.55,51.05,51.29,19247.0
2015-06-15 14:30:00,51.47,51.47,51.41,51.47,1419.0,51.47,51.47,51.41,51.47,1419.0
2015-06-15 14:35:00,51.45,51.65,51.33,51.33,9300.0,51.45,51.65,51.33,51.33,9300.0
2015-06-15 14:40:00,51.33,51.42,51.19,51.19,2700.0,51.33,51.42,51.19,51.19,2700.0
2015-06-15 14:45:00,51.22,51.25,51.1,51.19,4900.0,51.22,51.25,51.1,51.19,4900.0
2015-06-15 14:50:00,51.17,51.22,51.13,51.22,4000.0,51.17,51.22,51.13,51.22,4000.0
2015-06-15 14:55:00,51.25,51.25,51.2,51.21,2200.0,51.25,51.25,51.2,51.21,2200.0
2015-06-15 15:00:00,51.19,51.24,51.15,51.15,4451.0,51.19,51.24,51.15,51.15,4451.0
2015-06-15 15:05:00,51.0,51.0,51.0,51.0,400.0,51.0,51.0,51.0,51.0,400.0
2015-06-15 15:10:00,51.04,51.16,51.0,51.08,7084.0,51.04,51.16,51.0,51.08,7084.0
2015-06-15 15:15:00,51.07,51.07,50.8,50.85,20000.0,51.07,51.07,50.8,50.85,20000.0
2015-06-15 15:20:00,50.78,50.82,50.71,50.71,4657.0,50.78,50.82,50.71,50.71,4657.0
2015-06-15 15:25:00,50.72,50.9,50.71,50.87,4132.0,50.72,50.9,50.71,50.87,4132.0
2015-06-15 15:30:00,50.89,51.23,50.88,51.23,3819.0,50.89,51.23,50.88,51.23,3819.0
2015-06-15 15:35:00,51.27,51.55,51.23,51.34,8420.0,51.27,51.55,51.23,51.34,8420.0
2015-06-15 15:40:00,51.27,51.36,51.21,51.23,4900.0,51.27,51.36,51.21,51.23,4900.0
2015-06-15 15:45:00,51.18,51.28,50.95,51.0,9963.0,51.18,51.28,50.95,51.0,9963.0
2015-06-15 15:50:00,50.97,51.06,50.96,51.03,17666.0,50.97,51.06,50.96,51.03,17666.0
2015-06-15 15:55:00,51.02,51.08,50.93,51.07,18809.0,51.02,51.08,50.93,51.07,18809.0
2015-06-16 09:30:00,50.87,51.22,50.87,51.22,2068.0,50.87,51.22,50.87,51.22,2068.0
2015-06-16 09:35:00,50.98,51.21,50.98,51.0,2300.0,50.98,51.21,50.98,51.0,2300.0
2015-06-16 09:40:00,51.01,51.01,50.65,50.65,500.0,51.01,51.01,50.65,50.65,500.0
2015-06-16 09:45:00,50.78,50.79,50.49,50.51,6876.0,50.78,50.79,50.49,50.51,6876.0
2015-06-16 09:50:00,50.41,50.41,50.16,50.16,3050.0,50.41,50.41,50.16,50.16,3050.0
2015-06-16 09:55:00,50.21,50.51,50.19,50.5,2200.0,50.21,50.51,50.19,50.5,2200.0
2015-06-16 10:00:00,50.6,50.69,50.6,50.69,1000.0,50.6,50.69,50.6,50.69,1000.0
2015-06-16 10:05:00,50.82,51.02,50.82,51.02,1700.0,50.82,51.02,50.82,51.02,1700.0
2015-06-16 10:10:00,51.15,51.15,50.92,51.05,5702.0,51.15,51.15,50.92,51.05,5702.0
2015-06-16 10:15:00,51.04,51.45,51.04,51.43,3000.0,51.04,51.45,51.04,51.43,3000.0
2015-06-16 10:20:00,51.45,51.51,51.33,51.33,5600.0,51.45,51.51,51.33,51.33,5600.0
2015-06-16 10:25:00,51.22,51.27,51.2,51.2,1748.0,51.22,51.27,51.2,51.2,1748.0
2015-06-16 10:30:00,51.27,51.3,51.1,51.11,4500.0,51.27,51.3,51.1,51.11,4500.0
2015-06-16 10:35:00,51.08,51.22,51.03,51.03,3869.0,51.08,51.22,51.03,51.03,3869.0
2015-06-16 10:40:00,51.01,51.02,50.96,50.96,900.0,51.01,51.02,50.96,50.96,900.0
2015-06-16 10:45:00,50.97,50.97,50.92,50.95,1100.0,50.97,50.97,50.92,50.95,1100.0
2015-06-16 10:50:00,50.98,50.99,50.9,50.9,1459.0,50.98,50.99,50.9,50.9,1459.0
2015-06-16 10:55:00,50.88,51.04,50.85,51.04,3600.0,50.88,51.04,50.85,51.04,3600.0
2015-06-16 11:00:00,50.97,51.11,50.96,51.11,763.0,50.97,51.11,50.96,51.11,763.0
2015-06-16 11:05:00,51.16,51.29,51.16,51.26,6000.0,51.16,51.29,51.16,51.26,6000.0
2015-06-16 11:10:00,51.27,51.28,51.12,51.15,6922.0,51.27,51.28,51.12,51.15,6922.0
2015-06-16 11:15:00,51.17,51.17,51.02,51.02,4174.0,51.17,51.17,51.02,51.02,4174.0
2015-06-16 11:20:00,51.0,51.0,50.98,50.98,400.0,51.0,51.0,50.98,50.98,400.0
2015-06-16 11:25:00,50.98,51.06,50.96,51.01,6800.0,50.98,51.06,50.96,51.01,6800.0
2015-06-16 11:30:00,51.0,51.04,50.95,51.01,1000.0,51.0,51.04,50.95,51.01,1000.0
2015-06-16 11:35:00,50.97,51.0,50.97,51.0,700.0,50.97,51.0,50.97,51.0,700.0
2015-06-16 11:40:00,51.01,51.05,50.94,50.97,2152.0,51.01,51.05,50.94,50.97,2152.0
2015-06-16 11:45:00,50.98,50.99,50.95,50.95,700.0,50.98,50.99,50.95,50.95,700.0
2015-06-16 11:50:00,50.98,50.99,50.98,50.98,800.0,50.98,50.99,50.98,50.98,800.0
2015-06-16 11:55:00,50.97,51.05,50.96,51.02,5892.0,50.97,51.05,50.96,51.02,5892.0
2015-06-16 12:00:00,51.02,51.02,50.99,50.99,1100.0,51.02,51.02,50.99,50.99,1100.0
2015-06-16 12:05:00,50.99,51.02,50.97,50.98,4400.0,50.99,51.02,50.97,50.98,4400.0
2015-06-16 12:10:00,50.98,51.04,50.91,51.0,2140.0,50.98,51.04,50.91,51.0,2140.0
2015-06-16 12:15:00,51.0,51.03,50.93,50.93,1800.0,51.0,51.03,50.93,50.93,1800.0
2015-06-16 12:20:00,50.99,51.01,50.93,50.95,600.0,50.99,51.01,50.93,50.95,600.0
2015-06-16 12:25:00,51.0,51.06,50.98,51.03,2600.0,51.0,51.06,50.98,51.03,2600.0
2015-06-16 12:30:00,51.05,51.09,51.03,51.05,2500.0,51.05,51.09,51.03,51.05,2500.0
2015-06-16 12:35:00,51.06,51.09,51.04,51.04,2300.0,51.06,51.09,51.04,51.04,2300.0
2015-06-16 12:40:00,51.1,51.17,51.04,51.17,2426.0,51.1,51.17,51.04,51.17,2426.0
2015-06-16 12:45:00,51.18,51.26,51.18,51.26,2400.0,51.18,51.26,51.18,51.26,2400.0
2015-06-16 12:50:00,51.26,51.3,51.24,51.3,700.0,51.26,51.3,51.24,51.3,700.0
2015-06-16 12:55:00,51.28,51.33,51.18,51.18,9455.0,51.28,51.33,51.18,51.18,9455.0
2015-06-16 13:00:00,51.17,51.2,51.12,51.12,5600.0,51.17,51.2,51.12,51.12,5600.0
2015-06-16 13:05:00,51.16,51.16,51.06,51.06,400.0,51.16,51.16,51.06,51.06,400.0
2015-06-16 13:10:00,51.06,51.13,51.06,51.1,500.0,51.06,51.13,51.06,51.1,500.0
2015-06-16 13:15:00,51.13,51.17,51.1,51.17,2100.0,51.13,51.17,51.1,51.17,2100.0
2015-06-16 13:20:00,51.17,51.29,51.16,51.28,3200.0,51.17,51.29,51.16,51.28,3200.0
2015-06-16 13:25:00,51.31,51.51,51.31,51.44,3019.0,51.31,51.51,51.31,51.44,3019.0
2015-06-16 13:30:00,51.43,51.43,51.2,51.2,3400.0,51.43,51.43,51.2,51.2,3400.0
2015-06-16 13:35:00,51.24,51.25,51.16,51.16,3371.0,51.24,51.25,51.16,51.16,3371.0
2015-06-16 13:40:00,51.2,51.23,51.18,51.21,3100.0,51.2,51.23,51.18,51.21,3100.0
2015-06-16 13:45:00,51.22,51.45,51.22,51.45,1100.0,51.22,51.45,51.22,51.45,1100.0
2015-06-16 13:50:00,51.44,51.44,51.21,51.26,2500.0,51.44,51.44,51.21,51.26,2500.0
2015-06-16 13:55:00,51.22,51.25,51.19,51.2,2200.0,51.22,51.25,51.19,51.2,2200.0
2015-06-16 14:00:00,51.2,51.25,51.1,51.12,7300.0,51.2,51.25,51.1,51.12,7300.0
2015-06-16 14:05:00,51.14,51.16,51.06,51.06,3200.0,51.14,51.16,51.06,51.06,3200.0
2015-06-16 14:10:00,51.05,51.08,50.91,50.91,1800.0,51.05,51.08,50.91,50.91,1800.0
2015-06-16 14:15:00,50.92,51.01,50.92,50.94,600.0,50.92,51.01,50.92,50.94,600.0
2015-06-16 14:20:00,50.97,51.07,50.97,50.98,8100.0,50.97,51.07,50.97,50.98,8100.0
2015-06-16 14:25:00,50.97,51.0,50.96,51.0,1100.0,50.97,51.0,50.96,51.0,1100.0
2015-06-16 14:30:00,51.03,51.03,50.96,51.03,2500.0,51.03,51.03,50.96,51.03,2500.0
2015-06-16 14:35:00,51.01,51.06,50.95,50.99,4376.0,51.01,51.06,50.95,50.99,4376.0
2015-06-16 14:40:00,51.01,51.04,51.0,51.02,700.0,51.01,51.04,51.0,51.02,700.0
2015-06-16 14:45:00,51.01,51.04,51.0,51.0,1800.0,51.01,51.04,51.0,51.0,1800.0
2015-06-16 14:50:00,50.96,51.13,50.96,51.13,2389.0,50.96,51.13,50.96,51.13,2389.0
2015-06-16 14:55:00,51.15,51.15,51.04,51.05,3200.0,51.15,51.15,51.04,51.05,3200.0
2015-06-16 15:00:00,51.02,51.08,50.99,51.08,2700.0,51.02,51.08,50.99,51.08,2700.0
2015-06-16 15:05:00,51.13,51.2,51.06,51.2,2900.0,51.13,51.2,51.06,51.2,2900.0
2015-06-16 15:10:00,51.2,51.35,51.18,51.18,5400.0,51.2,51.35,51.18,51.18,5400.0
2015-06-16 15:15:00,51.18,51.2,51.18,51.2,1600.0,51.18,51.2,51.18,51.2,1600.0
2015-06-16 15:20:00,51.17,51.19,51.09,51.12,4474.0,51.17,51.19,51.09,51.12,4474.0
2015-06-16 15:25:00,51.11,51.11,51.0,51.0,2400.0,51.11,51.11,51.0,51.0,2400.0
2015-06-16 15:30:00,50.97,51.05,50.97,50.98,8550.0,50.97,51.05,50.97,50.98,8550.0
2015-06-16 15:35:00,50.97,50.98,50.94,50.97,3332.0,50.97,50.98,50.94,50.97,3332.0
2015-06-16 15:40:00,50.93,50.98,50.89,50.92,2168.0,50.93,50.98,50.89,50.92,2168.0
2015-06-16 15:45:00,50.95,51.0,50.95,51.0,2600.0,50.95,51.0,50.95,51.0,2600.0
2015-06-16 15:50:00,51.0,51.01,50.93,50.97,6536.0,51.0,51.01,50.93,50.97,6536.0
2015-06-16 15:55:00,50.96,51.04,50.86,50.95,12578.0,50.96,51.04,50.86,50.95,12578.0
2015-06-17 09:30:00,51.14,51.43,51.14,51.18,7550.0,51.14,51.43,51.14,51.18,7550.0
2015-06-17 09:35:00,51.2,51.2,51.2,51.2,100.0,51.2,51.2,51.2,51.2,100.0
2015-06-17 09:40:00,51.14,51.42,51.0,51.11,3650.0,51.14,51.42,51.0,51.11,3650.0
2015-06-17 09:45:00,51.16,51.26,51.16,51.18,500.0,51.16,51.26,51.16,51.18,500.0
2015-06-17 09:50:00,51.17,51.26,51.12,51.15,1200.0,51.17,51.26,51.12,51.15,1200.0
2015-06-17 09:55:00,51.21,51.22,51.16,51.16,1600.0,51.21,51.22,51.16,51.16,1600.0
2015-06-17 10:00:00,51.16,51.22,51.16,51.19,600.0,51.16,51.22,51.16,51.19,600.0
2015-06-17 10:05:00,51.15,51.15,51.12,51.12,400.0,51.15,51.15,51.12,51.12,400.0
2015-06-17 10:10:00,51.16,51.21,51.14,51.14,2000.0,51.16,51.21,51.14,51.14,2000.0
2015-06-17 10:15:00,51.19,51.21,51.08,51.08,5262.0,51.19,51.21,51.08,51.08,5262.0
2015-06-17 10:20:00,51.1,51.12,51.1,51.12,700.0,51.1,51.12,51.1,51.12,700.0
2015-06-17 10:25:00,51.16,51.18,50.96,51.08,7661.0,51.16,51.18,50.96,51.08,7661.0
2015-06-17 10:30:00,51.07,51.15,51.07,51.13,2689.0,51.07,51.15,51.07,51.13,2689.0
2015-06-17 10:35:00,51.12,51.15,51.12,51.15,2500.0,51.12,51.15,51.12,51.15,2500.0
2015-06-17 10:40:00,51.14,51.3,51.13,51.19,4426.0,51.14,51.3,51.13,51.19,4426.0
2015-06-17 10:45:00,51.22,51.3,51.16,51.28,3600.0,51.22,51.3,51.16,51.28,3600.0
2015-06-17 10:50:00,51.3,51.47,51.3,51.33,4302.0,51.3,51.47,51.3,51.33,4302.0
2015-06-17 10:55:00,51.32,51.32,51.22,51.22,2600.0,51.32,51.32,51.22,51.22,2600.0
2015-06-17 11:00:00,51.22,51.25,51.15,51.17,3200.0,51.22,51.25,51.15,51.17,3200.0
2015-06-17 11:05:00,51.12,51.19,51.09,51.19,1100.0,51.12,51.19,51.09,51.19,1100.0
2015-06-17 11:10:00,51.15,51.16,51.13,51.13,700.0,51.15,51.16,51.13,51.13,700.0
2015-06-17 11:15:00,51.13,51.19,51.13,51.15,3570.0,51.13,51.19,51.13,51.15,3570.0
2015-06-17 11:20:00,51.15,51.18,51.14,51.17,2200.0,51.15,51.18,51.14,51.17,2200.0
2015-06-17 11:25:00,51.17,51.22,51.12,51.14,1500.0,51.17,51.22,51.12,51.14,1500.0
2015-06-17 11:30:00,51.12,51.2,51.12,51.2,502.0,51.12,51.2,51.12,51.2,502.0
2015-06-17 11:35:00,51.2,51.43,51.17,51.29,2422.0,51.2,51.43,51.17,51.29,2422.0
2015-06-17 11:40:00,51.27,51.27,51.17,51.17,2000.0,51.27,51.27,51.17,51.17,2000.0
2015-06-17 11:45:00,51.15,51.17,51.14,51.17,600.0,51.15,51.17,51.14,51.17,600.0
2015-06-17 11:50:00,51.19,51.19,51.16,51.17,1924.0,51.19,51.19,51.16,51.17,1924.0
2015-06-17 11:55:00,51.17,51.17,51.13,51.16,3000.0,51.17,51.17,51.13,51.16,3000.0
2015-06-17 12:00:00,51.15,51.19,51.14,51.19,1300.0,51.15,51.19,51.14,51.19,1300.0
2015-06-17 12:05:00,51.17,51.25,51.14,51.15,4900.0,51.17,51.25,51.14,51.15,4900.0
2015-06-17 12:10:00,51.13,51.13,51.11,51.11,800.0,51.13,51.13,51.11,51.11,800.0
2015-06-17 12:15:00,51.14,51.14,51.13,51.13,500.0,51.14,51.14,51.13,51.13,500.0
2015-06-17 12:20:00,51.17,51.25,51.17,51.17,1800.0,51.17,51.25,51.17,51.17,1800.0
2015-06-17 12:25:00,51.2,51.2,51.17,51.17,200.0,51.2,51.2,51.17,51.17,200.0
2015-06-17 12:30:00,51.16,51.22,51.16,51.21,17063.0,51.16,51.22,51.16,51.21,17063.0
2015-06-17 12:35:00,51.21,51.49,51.21,51.49,700.0,51.21,51.49,51.21,51.49,700.0
2015-06-17 12:40:00,51.45,51.55,51.45,51.52,2555.0,51.45,51.55,51.45,51.52,2555.0
2015-06-17 12:45:00,51.54,51.7,51.54,51.62,8300.0,51.54,51.7,51.54,51.62,8300.0
2015-06-17 12:50:00,51.61,51.76,51.56,51.59,28551.0,51.61,51.76,51.56,51.59,28551.0
2015-06-17 12:55:00,51.6,51.76,51.57,51.66,5300.0,51.6,51.76,51.57,51.66,5300.0
2015-06-17 13:00:00,51.65,51.75,51.65,51.75,2299.0,51.65,51.75,51.65,51.75,2299.0
2015-06-17 13:05:00,51.75,51.76,51.75,51.76,300.0,51.75,51.76,51.75,51.76,300.0
2015-06-17 13:10:00,51.74,51.76,51.71,51.75,4809.0,51.74,51.76,51.71,51.75,4809.0
2015-06-17 13:15:00,51.75,51.76,51.72,51.76,5129.0,51.75,51.76,51.72,51.76,5129.0
2015-06-17 13:20:00,51.75,51.75,51.63,51.73,2300.0,51.75,51.75,51.63,51.73,2300.0
2015-06-17 13:25:00,51.66,51.76,51.65,51.76,2200.0,51.66,51.76,51.65,51.76,2200.0
2015-06-17 13:30:00,51.74,51.85,51.67,51.85,12637.0,51.74,51.85,51.67,51.85,12637.0
2015-06-17 13:35:00,51.81,52.14,51.81,51.97,9022.0,51.81,52.14,51.81,51.97,9022.0
2015-06-17 13:40:00,52.03,52.03,51.96,51.97,12900.0,52.03,52.03,51.96,51.97,12900.0
2015-06-17 13:45:00,52.0,52.0,51.96,51.96,3400.0,52.0,52.0,51.96,51.96,3400.0
2015-06-17 13:50:00,52.0,52.08,51.96,52.0,15700.0,52.0,52.08,51.96,52.0,15700.0
2015-06-17 13:55:00,52.04,52.09,51.9,52.0,6752.0,52.04,52.09,51.9,52.0,6752.0
2015-06-17 14:00:00,51.8,52.2,51.75,52.2,6200.0,51.8,52.2,51.75,52.2,6200.0
2015-06-17 14:05:00,52.14,52.14,52.13,52.13,500.0,52.14,52.14,52.13,52.13,500.0
2015-06-17 14:10:00,52.12,52.12,52.0,52.0,1400.0,52.12,52.12,52.0,52.0,1400.0
2015-06-17 14:15:00,52.0,52.05,51.95,52.0,5294.0,52.0,52.05,51.95,52.0,5294.0
2015-06-17 14:20:00,52.0,52.0,51.89,51.9,1900.0,52.0,52.0,51.89,51.9,1900.0
2015-06-17 14:25:00,51.9,52.04,51.9,52.04,1500.0,51.9,52.04,51.9,52.04,1500.0
2015-06-17 14:30:00,51.98,52.0,51.93,51.93,3400.0,51.98,52.0,51.93,51.93,3400.0
2015-06-17 14:35:00,51.97,51.99,51.96,51.96,800.0,51.97,51.99,51.96,51.96,800.0
2015-06-17 14:40:00,52.04,52.15,52.02,52.12,4672.0,52.04,52.15,52.02,52.12,4672.0
2015-06-17 14:45:00,52.15,52.15,52.01,52.04,3400.0,52.15,52.15,52.01,52.04,3400.0
2015-06-17 14:50:00,52.01,52.03,51.93,51.95,5500.0,52.01,52.03,51.93,51.95,5500.0
2015-06-17 14:55:00,51.99,51.99,51.88,51.88,900.0,51.99,51.99,51.88,51.88,900.0
2015-06-17 15:00:00,51.85,51.9,51.79,51.87,1900.0,51.85,51.9,51.79,51.87,1900.0
2015-06-17 15:05:00,51.87,51.87,51.78,51.78,2900.0,51.87,51.87,51.78,51.78,2900.0
2015-06-17 15:10:00,51.73,51.93,51.73,51.87,700.0,51.73,51.93,51.73,51.87,700.0
2015-06-17 15:15:00,51.93,52.04,51.9,52.04,2200.0,51.93,52.04,51.9,52.04,2200.0
2015-06-17 15:20:00,52.02,52.2,51.83,51.83,49385.0,52.02,52.2,51.83,51.83,49385.0
2015-06-17 15:25:00,51.86,51.95,51.86,51.93,4350.0,51.86,51.95,51.86,51.93,4350.0
2015-06-17 15:30:00,52.0,52.0,51.86,51.86,3336.0,52.0,52.0,51.86,51.86,3336.0
2015-06-17 15:35:00,51.88,51.92,51.82,51.84,2758.0,51.88,51.92,51.82,51.84,2758.0
2015-06-17 15:40:00,51.86,51.86,51.75,51.77,3823.0,51.86,51.86,51.75,51.77,3823.0
2015-06-17 15:45:00,51.78,51.8,51.55,51.58,7856.0,51.78,51.8,51.55,51.58,7856.0
2015-06-17 15:50:00,51.58,51.64,51.41,51.51,17892.0,51.58,51.64,51.41,51.51,17892.0
2015-06-17 15:55:00,51.51,51.63,51.49,51.58,17798.0,51.51,51.63,51.49,51.58,17798.0
2015-06-18 09:30:00,51.44,51.58,50.93,50.93,6650.0,51.44,51.58,50.93,50.93,6650.0
2015-06-18 09:35:00,51.0,51.2,50.93,51.15,4125.0,51.0,51.2,50.93,51.15,4125.0
2015-06-18 09:40:00,51.15,51.16,50.98,51.04,1983.0,51.15,51.16,50.98,51.04,1983.0
2015-06-18 09:45:00,51.0,51.1,50.95,50.95,3808.0,51.0,51.1,50.95,50.95,3808.0
2015-06-18 09:50:00,50.93,51.02,50.9,50.97,2475.0,50.93,51.02,50.9,50.97,2475.0
2015-06-18 09:55:00,50.9,50.97,50.72,50.92,4800.0,50.9,50.97,50.72,50.92,4800.0
2015-06-18 10:00:00,51.12,51.12,50.92,50.97,1525.0,51.12,51.12,50.92,50.97,1525.0
2015-06-18 10:05:00,50.95,51.1,50.95,51.09,1300.0,50.95,51.1,50.95,51.09,1300.0
2015-06-18 10:10:00,51.15,51.25,51.13,51.19,3100.0,51.15,51.25,51.13,51.19,3100.0
2015-06-18 10:15:00,51.27,51.41,51.21,51.21,3625.0,51.27,51.41,51.21,51.21,3625.0
2015-06-18 10:20:00,51.24,51.24,51.04,51.04,1500.0,51.24,51.24,51.04,51.04,1500.0
2015-06-18 10:25:00,51.04,51.05,50.97,50.98,4943.0,51.04,51.05,50.97,50.98,4943.0
2015-06-18 10:30:00,50.95,51.11,50.95,51.0,4100.0,50.95,51.11,50.95,51.0,4100.0
2015-06-18 10:35:00,51.0,51.08,51.0,51.0,1412.0,51.0,51.08,51.0,51.0,1412.0
2015-06-18 10:40:00,51.09,51.27,51.01,51.27,1476.0,51.09,51.27,51.01,51.27,1476.0
2015-06-18 10:45:00,51.27,51.37,51.09,51.34,10843.0,51.27,51.37,51.09,51.34,10843.0
2015-06-18 10:50:00,51.39,51.5,51.35,51.5,1188.0,51.39,51.5,51.35,51.5,1188.0
2015-06-18 10:55:00,51.48,51.6,51.47,51.56,25478.0,51.48,51.6,51.47,51.56,25478.0
2015-06-18 11:00:00,51.5,51.6,51.49,51.53,5250.0,51.5,51.6,51.49,51.53,5250.0
2015-06-18 11:05:00,51.53,51.65,51.41,51.61,11630.0,51.53,51.65,51.41,51.61,11630.0
2015-06-18 11:10:00,51.61,51.63,51.48,51.55,3400.0,51.61,51.63,51.48,51.55,3400.0
2015-06-18 11:15:00,51.55,51.65,51.49,51.64,13620.0,51.55,51.65,51.49,51.64,13620.0
2015-06-18 11:20:00,51.61,51.81,51.61,51.72,4772.0,51.61,51.81,51.61,51.72,4772.0
2015-06-18 11:25:00,51.71,51.85,51.71,51.81,2800.0,51.71,51.85,51.71,51.81,2800.0
2015-06-18 11:30:00,51.8,51.86,51.79,51.81,1872.0,51.8,51.86,51.79,51.81,1872.0
2015-06-18 11:35:00,51.81,51.82,51.6,51.72,4300.0,51.81,51.82,51.6,51.72,4300.0
2015-06-18 11:40:00,51.65,51.65,51.46,51.46,3200.0,51.65,51.65,51.46,51.46,3200.0
2015-06-18 11:45:00,51.5,51.54,51.49,51.49,1500.0,51.5,51.54,51.49,51.49,1500.0
2015-06-18 11:50:00,51.5,51.5,51.4,51.44,1566.0,51.5,51.5,51.4,51.44,1566.0
2015-06-18 11:55:00,51.42,51.56,51.39,51.56,2260.0,51.42,51.56,51.39,51.56,2260.0
2015-06-18 12:00:00,51.58,51.58,51.38,51.4,3016.0,51.58,51.58,51.38,51.4,3016.0
2015-06-18 12:05:00,51.44,51.53,51.43,51.43,2500.0,51.44,51.53,51.43,51.43,2500.0
2015-06-18 12:10:00,51.36,51.53,51.36,51.53,2400.0,51.36,51.53,51.36,51.53,2400.0
2015-06-18 12:15:00,51.51,51.53,51.46,51.46,1600.0,51.51,51.53,51.46,51.46,1600.0
2015-06-18 12:20:00,51.49,51.52,51.45,51.45,2450.0,51.49,51.52,51.45,51.45,2450.0
2015-06-18 12:25:00,51.49,51.52,51.41,51.45,3275.0,51.49,51.52,51.41,51.45,3275.0
2015-06-18 12:30:00,51.45,51.5,51.45,51.5,1300.0,51.45,51.5,51.45,51.5,1300.0
2015-06-18 12:35:00,51.54,51.56,51.41,51.47,6900.0,51.54,51.56,51.41,51.47,6900.0
2015-06-18 12:40:00,51.57,51.57,51.51,51.52,1000.0,51.57,51.57,51.51,51.52,1000.0
2015-06-18 12:45:00,51.5,51.5,51.38,51.38,1875.0,51.5,51.5,51.38,51.38,1875.0
2015-06-18 12:50:00,51.4,51.4,51.29,51.29,1500.0,51.4,51.4,51.29,51.29,1500.0
2015-06-18 12:55:00,51.27,51.33,51.2,51.29,3807.0,51.27,51.33,51.2,51.29,3807.0
2015-06-18 13:00:00,51.29,51.32,51.15,51.15,1500.0,51.29,51.32,51.15,51.15,1500.0
2015-06-18 13:05:00,51.16,51.27,51.15,51.26,1200.0,51.16,51.27,51.15,51.26,1200.0
2015-06-18 13:10:00,51.32,51.5,51.32,51.5,400.0,51.32,51.5,51.32,51.5,400.0
2015-06-18 13:15:00,51.48,51.61,51.43,51.47,1950.0,51.48,51.61,51.43,51.47,1950.0
2015-06-18 13:20:00,51.43,51.43,51.32,51.32,1300.0,51.43,51.43,51.32,51.32,1300.0
2015-06-18 13:25:00,51.36,51.36,51.25,51.25,1337.0,51.36,51.36,51.25,51.25,1337.0
2015-06-18 13:30:00,51.27,51.61,51.26,51.46,5000.0,51.27,51.61,51.26,51.46,5000.0
2015-06-18 13:35:00,51.5,51.5,51.5,51.5,300.0,51.5,51.5,51.5,51.5,300.0
2015-06-18 13:40:00,51.53,51.53,51.44,51.5,1500.0,51.53,51.53,51.44,51.5,1500.0
2015-06-18 13:45:00,51.47,51.47,51.27,51.27,1900.0,51.47,51.47,51.27,51.27,1900.0
2015-06-18 13:50:00,51.26,51.3,51.15,51.18,2700.0,51.26,51.3,51.15,51.18,2700.0
2015-06-18 13:55:00,51.23,51.27,51.23,51.27,200.0,51.23,51.27,51.23,51.27,200.0
2015-06-18 14:00:00,51.26,51.55,51.23,51.55,3800.0,51.26,51.55,51.23,51.55,3800.0
2015-06-18 14:05:00,51.5,51.5,51.34,51.43,2300.0,51.5,51.5,51.34,51.43,2300.0
2015-06-18 14:10:00,51.52,51.52,51.32,51.32,2400.0,51.52,51.52,51.32,51.32,2400.0
2015-06-18 14:15:00,51.3,51.39,51.3,51.37,1800.0,51.3,51.39,51.3,51.37,1800.0
2015-06-18 14:20:00,51.37,51.42,51.33,51.34,3045.0,51.37,51.42,51.33,51.34,3045.0
2015-06-18 14:25:00,51.23,51.24,51.13,51.13,700.0,51.23,51.24,51.13,51.13,700.0
2015-06-18 14:30:00,51.16,51.16,51.09,51.09,1600.0,51.16,51.16,51.09,51.09,1600.0
2015-06-18 14:35:00,51.11,51.49,51.11,51.47,3700.0,51.11,51.49,51.11,51.47,3700.0
2015-06-18 14:40:00,51.45,51.45,51.27,51.34,2700.0,51.45,51.45,51.27,51.34,2700.0
2015-06-18 14:45:00,51.34,51.34,51.16,51.21,6885.0,51.34,51.34,51.16,51.21,6885.0
2015-06-18 14:50:00,51.22,51.36,51.17,51.36,4538.0,51.22,51.36,51.17,51.36,4538.0
2015-06-18 14:55:00,51.43,51.43,51.28,51.3,2000.0,51.43,51.43,51.28,51.3,2000.0
2015-06-18 15:00:00,51.22,51.22,51.15,51.15,1000.0,51.22,51.22,51.15,51.15,1000.0
2015-06-18 15:05:00,51.19,51.24,51.05,51.11,3601.0,51.19,51.24,51.05,51.11,3601.0
2015-06-18 15:10:00,51.16,51.23,51.16,51.23,1400.0,51.16,51.23,51.16,51.23,1400.0
2015-06-18 15:15:00,51.23,51.29,51.17,51.2,5944.0,51.23,51.29,51.17,51.2,5944.0
2015-06-18 15:20:00,51.22,51.25,51.17,51.17,3200.0,51.22,51.25,51.17,51.17,3200.0
2015-06-18 15:25:00,51.14,51.3,51.1,51.1,12125.0,51.14,51.3,51.1,51.1,12125.0
2015-06-18 15:30:00,51.13,51.17,51.07,51.07,4436.0,51.13,51.17,51.07,51.07,4436.0
2015-06-18 15:35:00,51.05,51.11,51.05,51.1,4507.0,51.05,51.11,51.05,51.1,4507.0
2015-06-18 15:40:00,51.1,51.12,51.04,51.04,12307.0,51.1,51.12,51.04,51.04,12307.0
2015-06-18 15:45:00,51.02,51.07,50.99,50.99,8454.0,51.02,51.07,50.99,50.99,8454.0
2015-06-18 15:50:00,51.03,51.08,51.0,51.01,8373.0,51.03,51.08,51.0,51.01,8373.0
2015-06-18 15:55:00,51.01,51.09,50.99,51.05,16311.0,51.01,51.09,50.99,51.05,16311.0
2015-06-19 09:30:00,51.01,51.08,50.66,50.68,17333.0,51.01,51.08,50.66,50.68,17333.0
2015-06-19 09:35:00,50.67,50.8,50.55,50.8,600.0,50.67,50.8,50.55,50.8,600.0
2015-06-19 09:40:00,50.5,50.62,50.47,50.49,2100.0,50.5,50.62,50.47,50.49,2100.0
2015-06-19 09:45:00,50.48,51.0,50.48,50.97,12200.0,50.48,51.0,50.48,50.97,12200.0
2015-06-19 09:50:00,50.97,51.0,50.85,50.85,3815.0,50.97,51.0,50.85,50.85,3815.0
2015-06-19 09:55:00,50.89,50.89,50.62,50.65,400.0,50.89,50.89,50.62,50.65,400.0
2015-06-19 10:00:00,50.63,50.63,50.22,50.22,2600.0,50.63,50.63,50.22,50.22,2600.0
2015-06-19 10:05:00,50.3,50.3,50.2,50.2,2000.0,50.3,50.3,50.2,50.2,2000.0
2015-06-19 10:10:00,50.17,50.17,49.98,49.99,5600.0,50.17,50.17,49.98,49.99,5600.0
2015-06-19 10:15:00,49.99,50.2,49.92,50.2,4400.0,49.99,50.2,49.92,50.2,4400.0
2015-06-19 10:20:00,50.3,50.34,50.3,50.34,700.0,50.3,50.34,50.3,50.34,700.0
2015-06-19 10:25:00,50.44,50.45,50.03,50.03,4403.0,50.44,50.45,50.03,50.03,4403.0
2015-06-19 10:30:00,50.03,50.09,49.96,49.96,2200.0,50.03,50.09,49.96,49.96,2200.0
2015-06-19 10:35:00,49.97,50.18,49.97,50.08,2900.0,49.97,50.18,49.97,50.08,2900.0
2015-06-19 10:40:00,50.02,50.02,50.02,50.02,200.0,50.02,50.02,50.02,50.02,200.0
2015-06-19 10:45:00,50.03,50.06,49.93,49.97,3185.0,50.03,50.06,49.93,49.97,3185.0
2015-06-19 10:50:00,50.0,50.01,49.73,49.73,5822.0,50.0,50.01,49.73,49.73,5822.0
2015-06-19 10:55:00,49.75,49.99,49.67,49.91,6431.0,49.75,49.99,49.67,49.91,6431.0
2015-06-19 11:00:00,49.93,49.99,49.86,49.92,4500.0,49.93,49.99,49.86,49.92,4500.0
2015-06-19 11:05:00,49.91,49.99,49.89,49.99,2045.0,49.91,49.99,49.89,49.99,2045.0
2015-06-19 11:10:00,49.99,50.07,49.93,50.01,8400.0,49.99,50.07,49.93,50.01,8400.0
2015-06-19 11:15:00,50.02,50.12,49.97,50.1,7372.0,50.02,50.12,49.97,50.1,7372.0
2015-06-19 11:20:00,50.14,50.14,49.93,50.0,6140.0,50.14,50.14,49.93,50.0,6140.0
2015-06-19 11:25:00,49.94,50.05,49.69,49.99,13060.0,49.94,50.05,49.69,49.99,13060.0
2015-06-19 11:30:00,49.84,49.84,49.79,49.79,1300.0,49.84,49.84,49.79,49.79,1300.0
2015-06-19 11:35:00,49.8,49.81,49.54,49.71,11305.0,49.8,49.81,49.54,49.71,11305.0
2015-06-19 11:40:00,49.67,49.95,49.59,49.95,9200.0,49.67,49.95,49.59,49.95,9200.0
2015-06-19 11:45:00,49.91,50.16,49.9,50.16,4000.0,49.91,50.16,49.9,50.16,4000.0
2015-06-19 11:50:00,50.21,50.23,50.07,50.1,2900.0,50.21,50.23,50.07,50.1,2900.0
2015-06-19 11:55:00,50.1,50.23,50.1,50.2,1500.0,50.1,50.23,50.1,50.2,1500.0
2015-06-19 12:00:00,50.17,50.17,49.83,49.88,5031.0,50.17,50.17,49.83,49.88,5031.0
2015-06-19 12:05:00,49.8,49.81,49.77,49.77,1792.0,49.8,49.81,49.77,49.77,1792.0
2015-06-19 12:10:00,49.73,49.84,49.69,49.83,6200.0,49.73,49.84,49.69,49.83,6200.0
2015-06-19 12:15:00,49.76,49.89,49.76,49.88,2678.0,49.76,49.89,49.76,49.88,2678.0
2015-06-19 12:20:00,49.94,50.01,49.89,49.95,1820.0,49.94,50.01,49.89,49.95,1820.0
2015-06-19 12:25:00,49.88,50.07,49.87,50.05,2800.0,49.88,50.07,49.87,50.05,2800.0
2015-06-19 12:30:00,49.97,49.98,49.9,49.9,975.0,49.97,49.98,49.9,49.9,975.0
2015-06-19 12:35:00,49.9,50.02,49.86,50.02,4383.0,49.9,50.02,49.86,50.02,4383.0
2015-06-19 12:40:00,50.02,50.13,49.91,50.13,2700.0,50.02,50.13,49.91,50.13,2700.0
2015-06-19 12:45:00,50.13,50.28,50.13,50.2,3849.0,50.13,50.28,50.13,50.2,3849.0
2015-06-19 12:50:00,50.21,50.29,50.2,50.2,1500.0,50.21,50.29,50.2,50.2,1500.0
2015-06-19 12:55:00,50.29,50.29,49.89,49.89,9615.0,50.29,50.29,49.89,49.89,9615.0
2015-06-19 13:00:00,49.89,49.92,49.83,49.88,1300.0,49.89,49.92,49.83,49.88,1300.0
2015-06-19 13:05:00,49.83,49.86,49.77,49.86,3187.0,49.83,49.86,49.77,49.86,3187.0
2015-06-19 13:10:00,49.83,49.93,49.82,49.93,1600.0,49.83,49.93,49.82,49.93,1600.0
2015-06-19 13:15:00,49.92,49.94,49.92,49.94,1586.0,49.92,49.94,49.92,49.94,1586.0
2015-06-19 13:20:00,49.94,49.94,49.84,49.84,4060.0,49.94,49.94,49.84,49.84,4060.0
2015-06-19 13:25:00,49.85,49.88,49.85,49.88,1400.0,49.85,49.88,49.85,49.88,1400.0
2015-06-19 13:30:00,49.84,49.84,49.74,49.75,1900.0,49.84,49.84,49.74,49.75,1900.0
2015-06-19 13:35:00,49.74,49.84,49.71,49.81,2190.0,49.74,49.84,49.71,49.81,2190.0
2015-06-19 13:40:00,49.71,49.8,49.7,49.7,900.0,49.71,49.8,49.7,49.7,900.0
2015-06-19 13:45:00,49.69,49.7,49.69,49.7,300.0,49.69,49.7,49.69,49.7,300.0
2015-06-19 13:50:00,49.77,49.8,49.7,49.8,1900.0,49.77,49.8,49.7,49.8,1900.0
2015-06-19 13:55:00,49.82,49.82,49.75,49.77,1103.0,49.82,49.82,49.75,49.77,1103.0
2015-06-19 14:00:00,49.73,49.77,49.65,49.74,2200.0,49.73,49.77,49.65,49.74,2200.0
2015-06-19 14:05:00,49.65,49.65,49.58,49.58,1200.0,49.65,49.65,49.58,49.58,1200.0
2015-06-19 14:10:00,49.52,49.64,49.51,49.6,3100.0,49.52,49.64,49.51,49.6,3100.0
2015-06-19 14:15:00,49.63,49.78,49.63,49.74,1300.0,49.63,49.78,49.63,49.74,1300.0
2015-06-19 14:20:00,49.74,49.74,49.57,49.57,2500.0,49.74,49.74,49.57,49.57,2500.0
2015-06-19 14:25:00,49.52,49.61,49.5,49.58,3400.0,49.52,49.61,49.5,49.58,3400.0
2015-06-19 14:30:00,49.78,49.78,49.52,49.52,2600.0,49.78,49.78,49.52,49.52,2600.0
2015-06-19 14:35:00,49.53,49.74,49.53,49.74,2000.0,49.53,49.74,49.53,49.74,2000.0
2015-06-19 14:40:00,49.75,49.81,49.69,49.77,5817.0,49.75,49.81,49.69,49.77,5817.0
2015-06-19 14:45:00,49.74,49.74,49.64,49.73,2400.0,49.74,49.74,49.64,49.73,2400.0
2015-06-19 14:50:00,49.84,49.84,49.64,49.64,2700.0,49.84,49.84,49.64,49.64,2700.0
2015-06-19 14:55:00,49.64,49.64,49.42,49.53,5747.0,49.64,49.64,49.42,49.53,5747.0
2015-06-19 15:00:00,49.52,49.6,49.45,49.6,4876.0,49.52,49.6,49.45,49.6,4876.0
2015-06-19 15:05:00,49.59,49.59,49.45,49.53,4856.0,49.59,49.59,49.45,49.53,4856.0
2015-06-19 15:10:00,49.59,49.84,49.59,49.84,4900.0,49.59,49.84,49.59,49.84,4900.0
2015-06-19 15:15:00,49.9,49.9,49.68,49.68,2945.0,49.9,49.9,49.68,49.68,2945.0
2015-06-19 15:20:00,49.68,49.68,49.58,49.58,1514.0,49.68,49.68,49.58,49.58,1514.0
2015-06-19 15:25:00,49.53,49.57,49.51,49.51,5702.0,49.53,49.57,49.51,49.51,5702.0
2015-06-19 15:30:00,49.5,49.5,49.39,49.41,10238.0,49.5,49.5,49.39,49.41,10238.0
2015-06-19 15:35:00,49.41,49.46,49.32,49.38,9349.0,49.41,49.46,49.32,49.38,9349.0
2015-06-19 15:40:00,49.39,49.45,49.35,49.43,7061.0,49.39,49.45,49.35,49.43,7061.0
2015-06-19 15:45:00,49.45,49.84,49.44,49.84,26706.0,49.45,49.84,49.44,49.84,26706.0
2015-06-19 15:50:00,49.91,49.95,49.66,49.69,19411.0,49.91,49.95,49.66,49.69,19411.0
2015-06-19 15:55:00,49.69,49.69,49.43,49.53,46507.0,49.69,49.69,49.43,49.53,46507.0
2015-06-22 09:30:00,49.54,50.27,49.54,50.01,33477.0,49.54,50.27,49.54,50.01,33477.0
2015-06-22 09:35:00,50.2,50.33,49.96,49.96,11800.0,50.2,50.33,49.96,49.96,11800.0
2015-06-22 09:40:00,49.95,50.1,49.93,50.1,8550.0,49.95,50.1,49.93,50.1,8550.0
2015-06-22 09:45:00,50.06,50.23,49.96,50.06,13633.0,50.06,50.23,49.96,50.06,13633.0
2015-06-22 09:50:00,50.05,50.15,49.99,50.08,3000.0,50.05,50.15,49.99,50.08,3000.0
2015-06-22 09:55:00,50.06,50.18,50.0,50.08,5500.0,50.06,50.18,50.0,50.08,5500.0
2015-06-22 10:00:00,50.12,50.29,50.11,50.22,6700.0,50.12,50.29,50.11,50.22,6700.0
2015-06-22 10:05:00,50.22,50.44,50.22,50.31,10711.0,50.22,50.44,50.22,50.31,10711.0
2015-06-22 10:10:00,50.29,50.31,50.19,50.31,5110.0,50.29,50.31,50.19,50.31,5110.0
2015-06-22 10:15:00,50.44,50.48,50.41,50.43,911.0,50.44,50.48,50.41,50.43,911.0
2015-06-22 10:20:00,50.39,50.4,50.29,50.34,7133.0,50.39,50.4,50.29,50.34,7133.0
2015-06-22 10:25:00,50.31,50.39,50.31,50.38,3700.0,50.31,50.39,50.31,50.38,3700.0
2015-06-22 10:30:00,50.39,50.6,50.39,50.51,4500.0,50.39,50.6,50.39,50.51,4500.0
2015-06-22 10:35:00,50.43,50.65,50.42,50.65,7449.0,50.43,50.65,50.42,50.65,7449.0
2015-06-22 10:40:00,50.65,50.86,50.63,50.86,5400.0,50.65,50.86,50.63,50.86,5400.0
2015-06-22 10:45:00,50.92,50.93,50.59,50.59,5396.0,50.92,50.93,50.59,50.59,5396.0
2015-06-22 10:50:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2015-06-22 10:55:00,50.55,50.55,50.33,50.33,4057.0,50.55,50.55,50.33,50.33,4057.0
2015-06-22 11:00:00,50.32,50.35,50.11,50.33,3450.0,50.32,50.35,50.11,50.33,3450.0
2015-06-22 11:05:00,50.31,50.32,50.29,50.31,1300.0,50.31,50.32,50.29,50.31,1300.0
2015-06-22 11:10:00,50.31,50.5,50.31,50.5,1100.0,50.31,50.5,50.31,50.5,1100.0
2015-06-22 11:15:00,50.5,50.57,50.4,50.4,3750.0,50.5,50.57,50.4,50.4,3750.0
2015-06-22 11:20:00,50.41,50.44,50.36,50.36,600.0,50.41,50.44,50.36,50.36,600.0
2015-06-22 11:25:00,50.44,50.44,50.33,50.33,2700.0,50.44,50.44,50.33,50.33,2700.0
2015-06-22 11:30:00,50.28,50.39,50.28,50.39,1300.0,50.28,50.39,50.28,50.39,1300.0
2015-06-22 11:35:00,50.35,50.42,50.35,50.42,800.0,50.35,50.42,50.35,50.42,800.0
2015-06-22 11:40:00,50.4,50.4,50.33,50.33,700.0,50.4,50.4,50.33,50.33,700.0
2015-06-22 11:45:00,50.29,50.29,50.19,50.25,2000.0,50.29,50.29,50.19,50.25,2000.0
2015-06-22 11:50:00,50.26,50.26,50.15,50.26,6713.0,50.26,50.26,50.15,50.26,6713.0
2015-06-22 11:55:00,50.24,50.26,50.22,50.25,3400.0,50.24,50.26,50.22,50.25,3400.0
2015-06-22 12:00:00,50.18,50.2,50.11,50.2,3100.0,50.18,50.2,50.11,50.2,3100.0
2015-06-22 12:05:00,50.19,50.23,50.17,50.19,900.0,50.19,50.23,50.17,50.19,900.0
2015-06-22 12:10:00,50.2,50.28,50.14,50.22,14704.0,50.2,50.28,50.14,50.22,14704.0
2015-06-22 12:15:00,50.17,50.26,50.13,50.23,5550.0,50.17,50.26,50.13,50.23,5550.0
2015-06-22 12:20:00,50.25,50.36,50.21,50.21,1600.0,50.25,50.36,50.21,50.21,1600.0
2015-06-22 12:25:00,50.14,50.18,50.07,50.1,1600.0,50.14,50.18,50.07,50.1,1600.0
2015-06-22 12:30:00,50.1,50.3,50.1,50.3,1500.0,50.1,50.3,50.1,50.3,1500.0
2015-06-22 12:35:00,50.37,50.41,50.33,50.35,2000.0,50.37,50.41,50.33,50.35,2000.0
2015-06-22 12:40:00,50.37,50.49,50.32,50.34,4100.0,50.37,50.49,50.32,50.34,4100.0
2015-06-22 12:45:00,50.35,50.4,50.35,50.36,1200.0,50.35,50.4,50.35,50.36,1200.0
2015-06-22 12:50:00,50.52,50.72,50.51,50.63,4450.0,50.52,50.72,50.51,50.63,4450.0
2015-06-22 12:55:00,50.65,50.72,50.65,50.66,1800.0,50.65,50.72,50.65,50.66,1800.0
2015-06-22 13:00:00,50.68,50.78,50.68,50.74,1177.0,50.68,50.78,50.68,50.74,1177.0
2015-06-22 13:05:00,50.75,50.8,50.75,50.8,700.0,50.75,50.8,50.75,50.8,700.0
2015-06-22 13:10:00,50.79,50.84,50.79,50.84,1100.0,50.79,50.84,50.79,50.84,1100.0
2015-06-22 13:15:00,50.81,50.97,50.81,50.97,1200.0,50.81,50.97,50.81,50.97,1200.0
2015-06-22 13:20:00,50.97,51.05,50.95,51.01,3962.0,50.97,51.05,50.95,51.01,3962.0
2015-06-22 13:25:00,51.0,51.0,50.91,50.91,800.0,51.0,51.0,50.91,50.91,800.0
2015-06-22 13:30:00,50.89,51.01,50.88,50.97,1500.0,50.89,51.01,50.88,50.97,1500.0
2015-06-22 13:35:00,50.98,51.02,50.9,50.93,2625.0,50.98,51.02,50.9,50.93,2625.0
2015-06-22 13:40:00,50.94,51.0,50.87,50.87,1700.0,50.94,51.0,50.87,50.87,1700.0
2015-06-22 13:45:00,50.95,51.0,50.95,50.99,400.0,50.95,51.0,50.95,50.99,400.0
2015-06-22 13:50:00,51.03,51.06,50.91,50.95,2667.0,51.03,51.06,50.91,50.95,2667.0
2015-06-22 13:55:00,50.95,50.99,50.94,50.94,900.0,50.95,50.99,50.94,50.94,900.0
2015-06-22 14:00:00,51.01,51.04,50.95,51.0,2304.0,51.01,51.04,50.95,51.0,2304.0
2015-06-22 14:05:00,50.96,51.04,50.94,50.98,4100.0,50.96,51.04,50.94,50.98,4100.0
2015-06-22 14:10:00,50.9,50.9,50.89,50.89,300.0,50.9,50.9,50.89,50.89,300.0
2015-06-22 14:15:00,50.89,50.89,50.76,50.83,1324.0,50.89,50.89,50.76,50.83,1324.0
2015-06-22 14:20:00,50.9,50.95,50.86,50.88,2500.0,50.9,50.95,50.86,50.88,2500.0
2015-06-22 14:25:00,50.86,50.86,50.78,50.79,1106.0,50.86,50.86,50.78,50.79,1106.0
2015-06-22 14:30:00,50.73,50.85,50.73,50.85,1700.0,50.73,50.85,50.73,50.85,1700.0
2015-06-22 14:35:00,50.84,50.89,50.77,50.83,4695.0,50.84,50.89,50.77,50.83,4695.0
2015-06-22 14:40:00,50.81,50.81,50.66,50.67,1400.0,50.81,50.81,50.66,50.67,1400.0
2015-06-22 14:45:00,50.69,50.72,50.59,50.59,2500.0,50.69,50.72,50.59,50.59,2500.0
2015-06-22 14:50:00,50.6,50.7,50.59,50.68,4600.0,50.6,50.7,50.59,50.68,4600.0
2015-06-22 14:55:00,50.66,50.75,50.66,50.75,1300.0,50.66,50.75,50.66,50.75,1300.0
2015-06-22 15:00:00,50.82,51.07,50.82,51.07,2900.0,50.82,51.07,50.82,51.07,2900.0
2015-06-22 15:05:00,51.04,51.23,51.04,51.23,4141.0,51.04,51.23,51.04,51.23,4141.0
2015-06-22 15:10:00,51.2,51.22,51.07,51.07,4750.0,51.2,51.22,51.07,51.07,4750.0
2015-06-22 15:15:00,51.12,51.19,51.12,51.17,2700.0,51.12,51.19,51.12,51.17,2700.0
2015-06-22 15:20:00,51.19,51.25,51.19,51.24,1200.0,51.19,51.25,51.19,51.24,1200.0
2015-06-22 15:25:00,51.24,51.3,51.17,51.24,3865.0,51.24,51.3,51.17,51.24,3865.0
2015-06-22 15:30:00,51.19,51.27,51.14,51.18,4100.0,51.19,51.27,51.14,51.18,4100.0
2015-06-22 15:35:00,51.16,51.3,51.16,51.22,2008.0,51.16,51.3,51.16,51.22,2008.0
2015-06-22 15:40:00,51.25,51.39,51.25,51.39,3200.0,51.25,51.39,51.25,51.39,3200.0
2015-06-22 15:45:00,51.39,51.53,51.39,51.45,13010.0,51.39,51.53,51.39,51.45,13010.0
2015-06-22 15:50:00,51.49,51.49,51.17,51.17,4467.0,51.49,51.49,51.17,51.17,4467.0
2015-06-22 15:55:00,51.15,51.24,51.15,51.2,18541.0,51.15,51.24,51.15,51.2,18541.0
2015-06-23 09:30:00,51.13,51.13,50.68,50.78,10014.0,51.13,51.13,50.68,50.78,10014.0
2015-06-23 09:35:00,50.9,51.03,50.81,50.99,5350.0,50.9,51.03,50.81,50.99,5350.0
2015-06-23 09:40:00,50.83,50.83,50.42,50.42,4079.0,50.83,50.83,50.42,50.42,4079.0
2015-06-23 09:45:00,50.42,50.45,49.89,50.0,8204.0,50.42,50.45,49.89,50.0,8204.0
2015-06-23 09:50:00,49.91,50.23,49.89,49.91,4400.0,49.91,50.23,49.89,49.91,4400.0
2015-06-23 09:55:00,49.89,49.98,49.85,49.95,8725.0,49.89,49.98,49.85,49.95,8725.0
2015-06-23 10:00:00,49.96,50.22,49.95,50.04,4200.0,49.96,50.22,49.95,50.04,4200.0
2015-06-23 10:05:00,50.04,50.18,50.0,50.1,2286.0,50.04,50.18,50.0,50.1,2286.0
2015-06-23 10:10:00,50.05,50.33,50.05,50.24,2750.0,50.05,50.33,50.05,50.24,2750.0
2015-06-23 10:15:00,50.23,50.23,50.11,50.22,2025.0,50.23,50.23,50.11,50.22,2025.0
2015-06-23 10:20:00,50.22,50.22,50.11,50.11,1550.0,50.22,50.22,50.11,50.11,1550.0
2015-06-23 10:25:00,50.08,50.08,49.95,49.99,1600.0,50.08,50.08,49.95,49.99,1600.0
2015-06-23 10:30:00,49.97,50.06,49.96,50.0,3700.0,49.97,50.06,49.96,50.0,3700.0
2015-06-23 10:35:00,50.0,50.33,50.0,50.25,6200.0,50.0,50.33,50.0,50.25,6200.0
2015-06-23 10:40:00,50.25,50.25,50.23,50.23,1638.0,50.25,50.25,50.23,50.23,1638.0
2015-06-23 10:45:00,50.31,50.51,50.3,50.4,4500.0,50.31,50.51,50.3,50.4,4500.0
2015-06-23 10:50:00,50.36,50.41,50.3,50.39,1841.0,50.36,50.41,50.3,50.39,1841.0
2015-06-23 10:55:00,50.46,50.48,50.3,50.31,1600.0,50.46,50.48,50.3,50.31,1600.0
2015-06-23 11:00:00,50.26,50.29,50.24,50.25,2275.0,50.26,50.29,50.24,50.25,2275.0
2015-06-23 11:05:00,50.26,50.4,50.26,50.37,1000.0,50.26,50.4,50.26,50.37,1000.0
2015-06-23 11:10:00,50.43,50.62,50.42,50.54,4340.0,50.43,50.62,50.42,50.54,4340.0
2015-06-23 11:15:00,50.5,50.5,50.32,50.42,1700.0,50.5,50.5,50.32,50.42,1700.0
2015-06-23 11:20:00,50.36,50.36,50.31,50.31,700.0,50.36,50.36,50.31,50.31,700.0
2015-06-23 11:25:00,50.34,50.34,50.23,50.26,2625.0,50.34,50.34,50.23,50.26,2625.0
2015-06-23 11:30:00,50.26,50.4,50.26,50.28,4750.0,50.26,50.4,50.26,50.28,4750.0
2015-06-23 11:35:00,50.25,50.26,50.2,50.23,2529.0,50.25,50.26,50.2,50.23,2529.0
2015-06-23 11:40:00,50.26,50.35,50.23,50.23,4800.0,50.26,50.35,50.23,50.23,4800.0
2015-06-23 11:45:00,50.21,50.24,50.21,50.23,500.0,50.21,50.24,50.21,50.23,500.0
2015-06-23 11:50:00,50.23,50.24,50.16,50.18,5213.0,50.23,50.24,50.16,50.18,5213.0
2015-06-23 11:55:00,50.16,50.16,50.11,50.11,700.0,50.16,50.16,50.11,50.11,700.0
2015-06-23 12:00:00,50.13,50.19,50.09,50.11,1600.0,50.13,50.19,50.09,50.11,1600.0
2015-06-23 12:05:00,50.04,50.06,50.04,50.06,700.0,50.04,50.06,50.04,50.06,700.0
2015-06-23 12:10:00,50.09,50.26,50.09,50.2,3600.0,50.09,50.26,50.09,50.2,3600.0
2015-06-23 12:15:00,50.14,50.23,50.14,50.22,1981.0,50.14,50.23,50.14,50.22,1981.0
2015-06-23 12:20:00,50.2,50.2,50.2,50.2,100.0,50.2,50.2,50.2,50.2,100.0
2015-06-23 12:25:00,50.12,50.19,50.11,50.14,1300.0,50.12,50.19,50.11,50.14,1300.0
2015-06-23 12:30:00,50.13,50.17,50.13,50.17,200.0,50.13,50.17,50.13,50.17,200.0
2015-06-23 12:35:00,50.17,50.34,50.17,50.29,2350.0,50.17,50.34,50.17,50.29,2350.0
2015-06-23 12:40:00,50.38,50.4,50.36,50.36,500.0,50.38,50.4,50.36,50.36,500.0
2015-06-23 12:45:00,50.35,50.35,50.25,50.26,1500.0,50.35,50.35,50.25,50.26,1500.0
2015-06-23 12:50:00,50.26,50.26,50.17,50.17,1100.0,50.26,50.26,50.17,50.17,1100.0
2015-06-23 12:55:00,50.13,50.18,50.08,50.11,4980.0,50.13,50.18,50.08,50.11,4980.0
2015-06-23 13:00:00,50.07,50.07,50.06,50.06,1200.0,50.07,50.07,50.06,50.06,1200.0
2015-06-23 13:05:00,50.05,50.05,50.0,50.0,400.0,50.05,50.05,50.0,50.0,400.0
2015-06-23 13:10:00,50.01,50.1,49.98,50.1,5262.0,50.01,50.1,49.98,50.1,5262.0
2015-06-23 13:15:00,50.1,50.11,50.1,50.1,400.0,50.1,50.11,50.1,50.1,400.0
2015-06-23 13:20:00,50.1,50.16,50.1,50.13,4050.0,50.1,50.16,50.1,50.13,4050.0
2015-06-23 13:25:00,50.16,50.23,50.12,50.19,2000.0,50.16,50.23,50.12,50.19,2000.0
2015-06-23 13:30:00,50.26,50.4,50.21,50.4,2000.0,50.26,50.4,50.21,50.4,2000.0
2015-06-23 13:35:00,50.37,50.54,50.37,50.54,2239.0,50.37,50.54,50.37,50.54,2239.0
2015-06-23 13:40:00,50.54,50.69,50.54,50.69,7918.0,50.54,50.69,50.54,50.69,7918.0
2015-06-23 13:45:00,50.65,50.85,50.65,50.84,2750.0,50.65,50.85,50.65,50.84,2750.0
2015-06-23 13:50:00,50.84,50.84,50.72,50.81,6400.0,50.84,50.84,50.72,50.81,6400.0
2015-06-23 13:55:00,50.82,50.82,50.73,50.75,3000.0,50.82,50.82,50.73,50.75,3000.0
2015-06-23 14:00:00,50.71,50.83,50.69,50.83,2478.0,50.71,50.83,50.69,50.83,2478.0
2015-06-23 14:05:00,50.84,50.87,50.77,50.81,3200.0,50.84,50.87,50.77,50.81,3200.0
2015-06-23 14:10:00,50.84,50.84,50.75,50.79,3376.0,50.84,50.84,50.75,50.79,3376.0
2015-06-23 14:15:00,50.79,50.79,50.76,50.79,400.0,50.79,50.79,50.76,50.79,400.0
2015-06-23 14:20:00,50.81,50.89,50.79,50.85,3316.0,50.81,50.89,50.79,50.85,3316.0
2015-06-23 14:25:00,50.87,50.92,50.85,50.88,1800.0,50.87,50.92,50.85,50.88,1800.0
2015-06-23 14:30:00,50.87,50.87,50.82,50.82,700.0,50.87,50.87,50.82,50.82,700.0
2015-06-23 14:35:00,50.82,50.9,50.8,50.89,2571.0,50.82,50.9,50.8,50.89,2571.0
2015-06-23 14:40:00,50.9,51.0,50.87,50.87,7346.0,50.9,51.0,50.87,50.87,7346.0
2015-06-23 14:45:00,50.87,50.89,50.81,50.85,2700.0,50.87,50.89,50.81,50.85,2700.0
2015-06-23 14:50:00,50.83,51.0,50.83,50.94,1475.0,50.83,51.0,50.83,50.94,1475.0
2015-06-23 14:55:00,50.94,51.17,50.94,51.13,2400.0,50.94,51.17,50.94,51.13,2400.0
2015-06-23 15:00:00,51.12,51.15,51.0,51.08,11729.0,51.12,51.15,51.0,51.08,11729.0
2015-06-23 15:05:00,51.01,51.01,50.96,50.96,1400.0,51.01,51.01,50.96,50.96,1400.0
2015-06-23 15:10:00,50.93,50.93,50.82,50.85,7354.0,50.93,50.93,50.82,50.85,7354.0
2015-06-23 15:15:00,50.82,50.94,50.76,50.87,4500.0,50.82,50.94,50.76,50.87,4500.0
2015-06-23 15:20:00,50.84,50.86,50.75,50.83,3140.0,50.84,50.86,50.75,50.83,3140.0
2015-06-23 15:25:00,50.84,50.84,50.73,50.8,4682.0,50.84,50.84,50.73,50.8,4682.0
2015-06-23 15:30:00,50.8,50.8,50.75,50.78,3600.0,50.8,50.8,50.75,50.78,3600.0
2015-06-23 15:35:00,50.79,50.82,50.68,50.68,4750.0,50.79,50.82,50.68,50.68,4750.0
2015-06-23 15:40:00,50.72,50.88,50.72,50.8,5215.0,50.72,50.88,50.72,50.8,5215.0
2015-06-23 15:45:00,50.79,50.79,50.69,50.73,8469.0,50.79,50.79,50.69,50.73,8469.0
2015-06-23 15:50:00,50.73,50.74,50.57,50.57,13637.0,50.73,50.74,50.57,50.57,13637.0
2015-06-23 15:55:00,50.56,50.71,50.54,50.66,25182.0,50.56,50.71,50.54,50.66,25182.0
2015-06-24 09:30:00,50.67,50.76,50.67,50.68,2324.0,50.67,50.76,50.67,50.68,2324.0
2015-06-24 09:35:00,50.72,51.0,50.72,51.0,600.0,50.72,51.0,50.72,51.0,600.0
2015-06-24 09:40:00,50.86,51.02,50.86,51.02,200.0,50.86,51.02,50.86,51.02,200.0
2015-06-24 09:45:00,50.93,51.0,50.77,50.77,1373.0,50.93,51.0,50.77,50.77,1373.0
2015-06-24 09:50:00,50.75,50.84,50.57,50.57,1101.0,50.75,50.84,50.57,50.57,1101.0
2015-06-24 09:55:00,50.56,50.59,50.26,50.4,4001.0,50.56,50.59,50.26,50.4,4001.0
2015-06-24 10:00:00,50.44,50.49,50.44,50.48,900.0,50.44,50.49,50.44,50.48,900.0
2015-06-24 10:05:00,50.55,50.56,50.28,50.33,1400.0,50.55,50.56,50.28,50.33,1400.0
2015-06-24 10:10:00,50.33,50.33,50.22,50.22,2164.0,50.33,50.33,50.22,50.22,2164.0
2015-06-24 10:15:00,50.25,50.25,50.08,50.09,2486.0,50.25,50.25,50.08,50.09,2486.0
2015-06-24 10:20:00,50.02,50.28,50.02,50.23,3031.0,50.02,50.28,50.02,50.23,3031.0
2015-06-24 10:25:00,50.16,50.48,50.11,50.33,4340.0,50.16,50.48,50.11,50.33,4340.0
2015-06-24 10:30:00,50.37,50.48,50.32,50.32,1527.0,50.37,50.48,50.32,50.32,1527.0
2015-06-24 10:35:00,50.21,50.34,50.21,50.3,1800.0,50.21,50.34,50.21,50.3,1800.0
2015-06-24 10:40:00,50.31,50.53,50.31,50.53,1200.0,50.31,50.53,50.31,50.53,1200.0
2015-06-24 10:45:00,50.59,50.6,50.55,50.55,400.0,50.59,50.6,50.55,50.55,400.0
2015-06-24 10:50:00,50.63,50.63,50.47,50.49,3300.0,50.63,50.63,50.47,50.49,3300.0
2015-06-24 10:55:00,50.47,50.63,50.42,50.63,1400.0,50.47,50.63,50.42,50.63,1400.0
2015-06-24 11:00:00,50.64,50.64,50.52,50.54,1688.0,50.64,50.64,50.52,50.54,1688.0
2015-06-24 11:05:00,50.48,50.48,50.47,50.48,100.0,50.48,50.48,50.47,50.48,100.0
2015-06-24 11:10:00,50.45,50.56,50.45,50.52,1700.0,50.45,50.56,50.45,50.52,1700.0
2015-06-24 11:15:00,50.56,50.69,50.54,50.69,1021.0,50.56,50.69,50.54,50.69,1021.0
2015-06-24 11:20:00,50.68,50.69,50.34,50.38,10899.0,50.68,50.69,50.34,50.38,10899.0
2015-06-24 11:25:00,50.37,50.39,50.31,50.39,1600.0,50.37,50.39,50.31,50.39,1600.0
2015-06-24 11:30:00,50.38,50.44,50.38,50.44,600.0,50.38,50.44,50.38,50.44,600.0
2015-06-24 11:35:00,50.39,50.56,50.39,50.48,2796.0,50.39,50.56,50.39,50.48,2796.0
2015-06-24 11:40:00,50.51,50.52,50.47,50.48,1500.0,50.51,50.52,50.47,50.48,1500.0
2015-06-24 11:45:00,50.47,50.47,50.43,50.44,1600.0,50.47,50.47,50.43,50.44,1600.0
2015-06-24 11:50:00,50.37,50.47,50.35,50.45,1500.0,50.37,50.47,50.35,50.45,1500.0
2015-06-24 11:55:00,50.44,50.44,50.22,50.33,2975.0,50.44,50.44,50.22,50.33,2975.0
2015-06-24 12:00:00,50.34,50.34,50.25,50.25,1000.0,50.34,50.34,50.25,50.25,1000.0
2015-06-24 12:05:00,50.28,50.29,50.28,50.29,300.0,50.28,50.29,50.28,50.29,300.0
2015-06-24 12:10:00,50.31,50.31,50.15,50.19,2314.0,50.31,50.31,50.15,50.19,2314.0
2015-06-24 12:15:00,50.21,50.32,50.19,50.24,4789.0,50.21,50.32,50.19,50.24,4789.0
2015-06-24 12:20:00,50.22,50.22,50.16,50.16,300.0,50.22,50.22,50.16,50.16,300.0
2015-06-24 12:25:00,50.16,50.29,50.16,50.29,3575.0,50.16,50.29,50.16,50.29,3575.0
2015-06-24 12:30:00,50.35,50.35,50.35,50.35,300.0,50.35,50.35,50.35,50.35,300.0
2015-06-24 12:35:00,50.29,50.32,50.24,50.24,1400.0,50.29,50.32,50.24,50.24,1400.0
2015-06-24 12:40:00,50.25,50.28,50.22,50.27,1631.0,50.25,50.28,50.22,50.27,1631.0
2015-06-24 12:45:00,50.19,50.19,50.15,50.17,800.0,50.19,50.19,50.15,50.17,800.0
2015-06-24 12:50:00,50.18,50.18,50.08,50.1,1300.0,50.18,50.18,50.08,50.1,1300.0
2015-06-24 12:55:00,50.05,50.24,50.05,50.14,4739.0,50.05,50.24,50.05,50.14,4739.0
2015-06-24 13:00:00,50.16,50.16,50.16,50.16,100.0,50.16,50.16,50.16,50.16,100.0
2015-06-24 13:05:00,50.22,50.37,50.22,50.25,2200.0,50.22,50.37,50.22,50.25,2200.0
2015-06-24 13:10:00,50.25,50.26,50.25,50.25,500.0,50.25,50.26,50.25,50.25,500.0
2015-06-24 13:15:00,50.27,50.29,50.2,50.2,1000.0,50.27,50.29,50.2,50.2,1000.0
2015-06-24 13:20:00,50.19,50.24,50.19,50.24,883.0,50.19,50.24,50.19,50.24,883.0
2015-06-24 13:25:00,50.21,50.32,50.2,50.24,2800.0,50.21,50.32,50.2,50.24,2800.0
2015-06-24 13:30:00,50.26,50.26,50.26,50.26,100.0,50.26,50.26,50.26,50.26,100.0
2015-06-24 13:35:00,50.29,50.29,50.21,50.27,1800.0,50.29,50.29,50.21,50.27,1800.0
2015-06-24 13:40:00,50.34,50.39,50.32,50.39,1100.0,50.34,50.39,50.32,50.39,1100.0
2015-06-24 13:45:00,50.33,50.37,50.25,50.25,1400.0,50.33,50.37,50.25,50.25,1400.0
2015-06-24 13:50:00,50.2,50.21,50.18,50.2,808.0,50.2,50.21,50.18,50.2,808.0
2015-06-24 13:55:00,50.19,50.33,50.19,50.29,1871.0,50.19,50.33,50.19,50.29,1871.0
2015-06-24 14:00:00,50.26,50.29,50.26,50.29,200.0,50.26,50.29,50.26,50.29,200.0
2015-06-24 14:05:00,50.21,50.26,50.21,50.26,2000.0,50.21,50.26,50.21,50.26,2000.0
2015-06-24 14:10:00,50.33,50.41,50.29,50.3,1400.0,50.33,50.41,50.29,50.3,1400.0
2015-06-24 14:15:00,50.31,50.31,50.25,50.25,4551.0,50.31,50.31,50.25,50.25,4551.0
2015-06-24 14:20:00,50.25,50.38,50.25,50.32,1800.0,50.25,50.38,50.25,50.32,1800.0
2015-06-24 14:25:00,50.36,50.36,50.25,50.28,1750.0,50.36,50.36,50.25,50.28,1750.0
2015-06-24 14:30:00,50.28,50.28,50.28,50.28,0.0,50.28,50.28,50.28,50.28,0.0
2015-06-24 14:35:00,50.29,50.61,50.29,50.57,16336.0,50.29,50.61,50.29,50.57,16336.0
2015-06-24 14:40:00,50.57,50.57,50.55,50.57,1000.0,50.57,50.57,50.55,50.57,1000.0
2015-06-24 14:45:00,50.48,50.5,50.38,50.39,4020.0,50.48,50.5,50.38,50.39,4020.0
2015-06-24 14:50:00,50.43,50.47,50.43,50.47,600.0,50.43,50.47,50.43,50.47,600.0
2015-06-24 14:55:00,50.44,50.47,50.25,50.25,2300.0,50.44,50.47,50.25,50.25,2300.0
2015-06-24 15:00:00,50.26,50.29,50.25,50.28,3922.0,50.26,50.29,50.25,50.28,3922.0
2015-06-24 15:05:00,50.28,50.33,50.24,50.24,13283.0,50.28,50.33,50.24,50.24,13283.0
2015-06-24 15:10:00,50.25,50.25,50.16,50.2,1890.0,50.25,50.25,50.16,50.2,1890.0
2015-06-24 15:15:00,50.21,50.28,50.17,50.28,3832.0,50.21,50.28,50.17,50.28,3832.0
2015-06-24 15:20:00,50.27,50.31,50.24,50.31,2801.0,50.27,50.31,50.24,50.31,2801.0
2015-06-24 15:25:00,50.31,50.31,50.23,50.27,3957.0,50.31,50.31,50.23,50.27,3957.0
2015-06-24 15:30:00,50.26,50.28,50.25,50.27,4650.0,50.26,50.28,50.25,50.27,4650.0
2015-06-24 15:35:00,50.27,50.27,50.27,50.27,1625.0,50.27,50.27,50.27,50.27,1625.0
2015-06-24 15:40:00,50.28,50.31,50.24,50.27,7290.0,50.28,50.31,50.24,50.27,7290.0
2015-06-24 15:45:00,50.27,50.27,50.25,50.26,3890.0,50.27,50.27,50.25,50.26,3890.0
2015-06-24 15:50:00,50.24,50.3,50.2,50.26,16980.0,50.24,50.3,50.2,50.26,16980.0
2015-06-24 15:55:00,50.27,50.37,50.24,50.3,18881.0,50.27,50.37,50.24,50.3,18881.0
2015-06-25 09:30:00,50.3,50.38,50.3,50.38,2457.0,50.3,50.38,50.3,50.38,2457.0
2015-06-25 09:35:00,50.21,50.25,50.07,50.07,1100.0,50.21,50.25,50.07,50.07,1100.0
2015-06-25 09:40:00,50.0,50.17,49.85,49.85,28400.0,50.0,50.17,49.85,49.85,28400.0
2015-06-25 09:45:00,49.87,50.04,49.6,49.62,1800.0,49.87,50.04,49.6,49.62,1800.0
2015-06-25 09:50:00,49.7,49.91,49.69,49.85,1847.0,49.7,49.91,49.69,49.85,1847.0
2015-06-25 09:55:00,49.82,49.82,49.61,49.64,2200.0,49.82,49.82,49.61,49.64,2200.0
2015-06-25 10:00:00,49.73,50.02,49.68,50.01,5600.0,49.73,50.02,49.68,50.01,5600.0
2015-06-25 10:05:00,49.91,49.91,49.67,49.72,3046.0,49.91,49.91,49.67,49.72,3046.0
2015-06-25 10:10:00,49.71,49.99,49.71,49.83,4075.0,49.71,49.99,49.71,49.83,4075.0
2015-06-25 10:15:00,49.84,49.84,49.71,49.79,5084.0,49.84,49.84,49.71,49.79,5084.0
2015-06-25 10:20:00,49.76,49.89,49.76,49.83,1300.0,49.76,49.89,49.76,49.83,1300.0
2015-06-25 10:25:00,49.86,49.86,49.71,49.73,2800.0,49.86,49.86,49.71,49.73,2800.0
2015-06-25 10:30:00,49.71,49.71,49.33,49.43,5487.0,49.71,49.71,49.33,49.43,5487.0
2015-06-25 10:35:00,49.42,49.42,49.18,49.2,5300.0,49.42,49.42,49.18,49.2,5300.0
2015-06-25 10:40:00,49.16,49.16,49.04,49.04,1618.0,49.16,49.16,49.04,49.04,1618.0
2015-06-25 10:45:00,49.0,49.05,48.88,48.97,13439.0,49.0,49.05,48.88,48.97,13439.0
2015-06-25 10:50:00,48.98,49.01,48.94,48.95,3289.0,48.98,49.01,48.94,48.95,3289.0
2015-06-25 10:55:00,48.95,49.13,48.78,49.06,21634.0,48.95,49.13,48.78,49.06,21634.0
2015-06-25 11:00:00,49.08,49.31,49.03,49.25,35310.0,49.08,49.31,49.03,49.25,35310.0
2015-06-25 11:05:00,49.31,49.35,48.99,49.1,28888.0,49.31,49.35,48.99,49.1,28888.0
2015-06-25 11:10:00,49.0,49.06,48.96,48.97,700.0,49.0,49.06,48.96,48.97,700.0
2015-06-25 11:15:00,49.06,49.06,48.86,48.94,4600.0,49.06,49.06,48.86,48.94,4600.0
2015-06-25 11:20:00,49.01,49.01,48.86,48.91,4712.0,49.01,49.01,48.86,48.91,4712.0
2015-06-25 11:25:00,48.97,48.97,48.82,48.82,1308.0,48.97,48.97,48.82,48.82,1308.0
2015-06-25 11:30:00,48.81,48.87,48.77,48.77,1600.0,48.81,48.87,48.77,48.77,1600.0
2015-06-25 11:35:00,48.82,48.89,48.77,48.89,3426.0,48.82,48.89,48.77,48.89,3426.0
2015-06-25 11:40:00,48.96,49.04,48.96,49.01,1200.0,48.96,49.04,48.96,49.01,1200.0
2015-06-25 11:45:00,49.01,49.01,48.89,48.93,1900.0,49.01,49.01,48.89,48.93,1900.0
2015-06-25 11:50:00,48.93,49.07,48.93,49.02,32200.0,48.93,49.07,48.93,49.02,32200.0
2015-06-25 11:55:00,48.94,48.94,48.69,48.72,6392.0,48.94,48.94,48.69,48.72,6392.0
2015-06-25 12:00:00,48.85,49.18,48.85,49.14,10300.0,48.85,49.18,48.85,49.14,10300.0
2015-06-25 12:05:00,49.18,49.46,49.12,49.46,6500.0,49.18,49.46,49.12,49.46,6500.0
2015-06-25 12:10:00,49.47,49.48,49.19,49.19,2487.0,49.47,49.48,49.19,49.19,2487.0
2015-06-25 12:15:00,49.2,49.44,49.15,49.44,2041.0,49.2,49.44,49.15,49.44,2041.0
2015-06-25 12:20:00,49.44,49.44,49.26,49.37,4818.0,49.44,49.44,49.26,49.37,4818.0
2015-06-25 12:25:00,49.38,49.39,49.35,49.35,1500.0,49.38,49.39,49.35,49.35,1500.0
2015-06-25 12:30:00,49.36,49.36,49.23,49.33,1500.0,49.36,49.36,49.23,49.33,1500.0
2015-06-25 12:35:00,49.3,49.35,49.11,49.28,8100.0,49.3,49.35,49.11,49.28,8100.0
2015-06-25 12:40:00,49.29,49.35,49.29,49.3,2900.0,49.29,49.35,49.29,49.3,2900.0
2015-06-25 12:45:00,49.27,49.3,49.12,49.21,1700.0,49.27,49.3,49.12,49.21,1700.0
2015-06-25 12:50:00,49.21,49.32,49.19,49.32,2400.0,49.21,49.32,49.19,49.32,2400.0
2015-06-25 12:55:00,49.34,49.52,49.31,49.37,3966.0,49.34,49.52,49.31,49.37,3966.0
2015-06-25 13:00:00,49.37,49.37,49.27,49.29,1200.0,49.37,49.37,49.27,49.29,1200.0
2015-06-25 13:05:00,49.38,49.38,49.3,49.32,1300.0,49.38,49.38,49.3,49.32,1300.0
2015-06-25 13:10:00,49.34,49.5,49.1,49.37,21491.0,49.34,49.5,49.1,49.37,21491.0
2015-06-25 13:15:00,49.39,49.7,49.39,49.58,13094.0,49.39,49.7,49.39,49.58,13094.0
2015-06-25 13:20:00,49.6,49.6,49.37,49.37,10142.0,49.6,49.6,49.37,49.37,10142.0
2015-06-25 13:25:00,49.37,49.42,49.36,49.39,1200.0,49.37,49.42,49.36,49.39,1200.0
2015-06-25 13:30:00,49.39,49.59,49.36,49.59,2700.0,49.39,49.59,49.36,49.59,2700.0
2015-06-25 13:35:00,49.59,49.66,49.59,49.59,3200.0,49.59,49.66,49.59,49.59,3200.0
2015-06-25 13:40:00,49.65,49.65,49.6,49.6,528.0,49.65,49.65,49.6,49.6,528.0
2015-06-25 13:45:00,49.6,49.74,49.6,49.74,5522.0,49.6,49.74,49.6,49.74,5522.0
2015-06-25 13:50:00,49.79,49.86,49.74,49.79,6300.0,49.79,49.86,49.74,49.79,6300.0
2015-06-25 13:55:00,49.8,49.82,49.77,49.78,500.0,49.8,49.82,49.77,49.78,500.0
2015-06-25 14:00:00,49.74,49.8,49.68,49.8,5200.0,49.74,49.8,49.68,49.8,5200.0
2015-06-25 14:05:00,49.85,49.85,49.82,49.85,800.0,49.85,49.85,49.82,49.85,800.0
2015-06-25 14:10:00,49.83,49.85,49.75,49.83,6384.0,49.83,49.85,49.75,49.83,6384.0
2015-06-25 14:15:00,49.83,49.87,49.76,49.77,2900.0,49.83,49.87,49.76,49.77,2900.0
2015-06-25 14:20:00,49.84,49.87,49.66,49.77,6100.0,49.84,49.87,49.66,49.77,6100.0
2015-06-25 14:25:00,49.84,49.9,49.74,49.81,6566.0,49.84,49.9,49.74,49.81,6566.0
2015-06-25 14:30:00,49.82,49.96,49.82,49.96,3800.0,49.82,49.96,49.82,49.96,3800.0
2015-06-25 14:35:00,49.94,50.05,49.87,50.05,5709.0,49.94,50.05,49.87,50.05,5709.0
2015-06-25 14:40:00,50.05,50.12,49.98,50.07,3801.0,50.05,50.12,49.98,50.07,3801.0
2015-06-25 14:45:00,50.13,50.16,50.04,50.09,5000.0,50.13,50.16,50.04,50.09,5000.0
2015-06-25 14:50:00,50.09,50.12,50.03,50.07,4200.0,50.09,50.12,50.03,50.07,4200.0
2015-06-25 14:55:00,50.05,50.12,49.96,50.1,72180.0,50.05,50.12,49.96,50.1,72180.0
2015-06-25 15:00:00,50.1,50.14,50.09,50.14,1200.0,50.1,50.14,50.09,50.14,1200.0
2015-06-25 15:05:00,50.16,50.55,50.16,50.43,4620.0,50.16,50.55,50.16,50.43,4620.0
2015-06-25 15:10:00,50.45,50.5,50.37,50.47,5146.0,50.45,50.5,50.37,50.47,5146.0
2015-06-25 15:15:00,50.49,50.57,50.45,50.45,3990.0,50.49,50.57,50.45,50.45,3990.0
2015-06-25 15:20:00,50.41,50.6,50.36,50.6,2800.0,50.41,50.6,50.36,50.6,2800.0
2015-06-25 15:25:00,50.6,50.67,50.54,50.54,7521.0,50.6,50.67,50.54,50.54,7521.0
2015-06-25 15:30:00,50.59,50.65,50.58,50.65,3532.0,50.59,50.65,50.58,50.65,3532.0
2015-06-25 15:35:00,50.63,50.69,50.6,50.65,5929.0,50.63,50.69,50.6,50.65,5929.0
2015-06-25 15:40:00,50.57,50.68,50.5,50.56,8238.0,50.57,50.68,50.5,50.56,8238.0
2015-06-25 15:45:00,50.63,50.67,50.48,50.57,7641.0,50.63,50.67,50.48,50.57,7641.0
2015-06-25 15:50:00,50.55,50.62,50.54,50.56,15819.0,50.55,50.62,50.54,50.56,15819.0
2015-06-25 15:55:00,50.61,50.79,50.55,50.73,22653.0,50.61,50.79,50.55,50.73,22653.0
2015-06-26 09:30:00,50.62,50.9,50.62,50.9,7079.0,50.62,50.9,50.62,50.9,7079.0
2015-06-26 09:35:00,50.93,50.93,50.93,50.93,300.0,50.93,50.93,50.93,50.93,300.0
2015-06-26 09:40:00,50.93,50.93,50.61,50.62,600.0,50.93,50.93,50.61,50.62,600.0
2015-06-26 09:45:00,50.9,50.9,50.42,50.64,4301.0,50.9,50.9,50.42,50.64,4301.0
2015-06-26 09:50:00,50.48,50.57,50.48,50.57,200.0,50.48,50.57,50.48,50.57,200.0
2015-06-26 09:55:00,50.65,50.7,50.56,50.7,1100.0,50.65,50.7,50.56,50.7,1100.0
2015-06-26 10:00:00,50.73,50.93,50.6,50.65,2294.0,50.73,50.93,50.6,50.65,2294.0
2015-06-26 10:05:00,50.55,50.55,50.32,50.32,900.0,50.55,50.55,50.32,50.32,900.0
2015-06-26 10:10:00,50.25,50.36,50.24,50.33,762.0,50.25,50.36,50.24,50.33,762.0
2015-06-26 10:15:00,50.33,50.56,50.27,50.51,1500.0,50.33,50.56,50.27,50.51,1500.0
2015-06-26 10:20:00,50.49,50.49,50.24,50.24,1769.0,50.49,50.49,50.24,50.24,1769.0
2015-06-26 10:25:00,50.24,50.29,50.24,50.29,200.0,50.24,50.29,50.24,50.29,200.0
2015-06-26 10:30:00,50.24,50.32,50.11,50.11,1200.0,50.24,50.32,50.11,50.11,1200.0
2015-06-26 10:35:00,50.15,50.21,50.14,50.15,900.0,50.15,50.21,50.14,50.15,900.0
2015-06-26 10:40:00,50.05,50.09,49.96,50.01,1401.0,50.05,50.09,49.96,50.01,1401.0
2015-06-26 10:45:00,50.03,50.04,49.91,49.91,3500.0,50.03,50.04,49.91,49.91,3500.0
2015-06-26 10:50:00,49.86,49.88,49.72,49.86,2500.0,49.86,49.88,49.72,49.86,2500.0
2015-06-26 10:55:00,49.75,49.75,49.74,49.74,200.0,49.75,49.75,49.74,49.74,200.0
2015-06-26 11:00:00,49.77,49.77,49.64,49.66,3772.0,49.77,49.77,49.64,49.66,3772.0
2015-06-26 11:05:00,49.65,49.72,49.58,49.62,3222.0,49.65,49.72,49.58,49.62,3222.0
2015-06-26 11:10:00,49.62,49.7,49.6,49.7,5725.0,49.62,49.7,49.6,49.7,5725.0
2015-06-26 11:15:00,49.64,49.9,49.64,49.82,8136.0,49.64,49.9,49.64,49.82,8136.0
2015-06-26 11:20:00,49.8,49.8,49.56,49.66,7543.0,49.8,49.8,49.56,49.66,7543.0
2015-06-26 11:25:00,49.76,49.82,49.67,49.67,600.0,49.76,49.82,49.67,49.67,600.0
2015-06-26 11:30:00,49.81,49.81,49.59,49.63,1400.0,49.81,49.81,49.59,49.63,1400.0
2015-06-26 11:35:00,49.58,49.89,49.58,49.89,700.0,49.58,49.89,49.58,49.89,700.0
2015-06-26 11:40:00,49.89,49.96,49.87,49.96,1200.0,49.89,49.96,49.87,49.96,1200.0
2015-06-26 11:45:00,49.9,49.95,49.9,49.95,200.0,49.9,49.95,49.9,49.95,200.0
2015-06-26 11:50:00,50.0,50.08,49.97,50.07,813.0,50.0,50.08,49.97,50.07,813.0
2015-06-26 11:55:00,50.09,50.18,50.09,50.18,600.0,50.09,50.18,50.09,50.18,600.0
2015-06-26 12:00:00,50.25,50.25,49.97,50.11,2600.0,50.25,50.25,49.97,50.11,2600.0
2015-06-26 12:05:00,50.1,50.13,50.1,50.13,426.0,50.1,50.13,50.1,50.13,426.0
2015-06-26 12:10:00,50.21,50.42,50.21,50.27,1500.0,50.21,50.42,50.21,50.27,1500.0
2015-06-26 12:15:00,50.15,50.15,50.15,50.15,100.0,50.15,50.15,50.15,50.15,100.0
2015-06-26 12:20:00,50.12,50.12,50.03,50.03,900.0,50.12,50.12,50.03,50.03,900.0
2015-06-26 12:25:00,50.06,50.1,50.06,50.06,1000.0,50.06,50.1,50.06,50.06,1000.0
2015-06-26 12:30:00,49.93,49.93,49.93,49.93,100.0,49.93,49.93,49.93,49.93,100.0
2015-06-26 12:35:00,49.9,50.06,49.84,49.84,3400.0,49.9,50.06,49.84,49.84,3400.0
2015-06-26 12:40:00,49.82,49.87,49.77,49.81,800.0,49.82,49.87,49.77,49.81,800.0
2015-06-26 12:45:00,49.69,49.69,49.69,49.69,100.0,49.69,49.69,49.69,49.69,100.0
2015-06-26 12:50:00,49.66,49.77,49.66,49.68,3426.0,49.66,49.77,49.66,49.68,3426.0
2015-06-26 12:55:00,49.64,49.64,49.51,49.51,1197.0,49.64,49.64,49.51,49.51,1197.0
2015-06-26 13:00:00,49.35,49.35,49.31,49.33,700.0,49.35,49.35,49.31,49.33,700.0
2015-06-26 13:05:00,49.4,49.4,49.25,49.25,2133.0,49.4,49.4,49.25,49.25,2133.0
2015-06-26 13:10:00,49.26,49.26,49.2,49.23,700.0,49.26,49.26,49.2,49.23,700.0
2015-06-26 13:15:00,49.2,49.21,49.05,49.05,1902.0,49.2,49.21,49.05,49.05,1902.0
2015-06-26 13:20:00,49.04,49.07,48.98,49.04,2400.0,49.04,49.07,48.98,49.04,2400.0
2015-06-26 13:25:00,49.12,49.12,49.05,49.05,400.0,49.12,49.12,49.05,49.05,400.0
2015-06-26 13:30:00,49.08,49.12,49.01,49.07,810.0,49.08,49.12,49.01,49.07,810.0
2015-06-26 13:35:00,49.02,49.04,48.9,48.91,1500.0,49.02,49.04,48.9,48.91,1500.0
2015-06-26 13:40:00,48.94,49.24,48.88,49.24,2600.0,48.94,49.24,48.88,49.24,2600.0
2015-06-26 13:45:00,49.34,49.38,49.24,49.25,3922.0,49.34,49.38,49.24,49.25,3922.0
2015-06-26 13:50:00,49.25,49.4,49.25,49.37,4400.0,49.25,49.4,49.25,49.37,4400.0
2015-06-26 13:55:00,49.45,49.56,49.43,49.56,800.0,49.45,49.56,49.43,49.56,800.0
2015-06-26 14:00:00,49.6,49.72,49.6,49.65,1813.0,49.6,49.72,49.6,49.65,1813.0
2015-06-26 14:05:00,49.6,49.64,49.48,49.48,2100.0,49.6,49.64,49.48,49.48,2100.0
2015-06-26 14:10:00,49.45,49.47,49.32,49.38,4399.0,49.45,49.47,49.32,49.38,4399.0
2015-06-26 14:15:00,49.42,49.56,49.42,49.51,2604.0,49.42,49.56,49.42,49.51,2604.0
2015-06-26 14:20:00,49.51,49.76,49.46,49.76,3695.0,49.51,49.76,49.46,49.76,3695.0
2015-06-26 14:25:00,49.81,49.9,49.81,49.9,400.0,49.81,49.9,49.81,49.9,400.0
2015-06-26 14:30:00,49.87,50.01,49.76,50.01,3900.0,49.87,50.01,49.76,50.01,3900.0
2015-06-26 14:35:00,49.95,50.02,49.94,49.98,4053.0,49.95,50.02,49.94,49.98,4053.0
2015-06-26 14:40:00,49.94,49.95,49.83,49.91,5223.0,49.94,49.95,49.83,49.91,5223.0
2015-06-26 14:45:00,49.95,50.1,49.88,49.97,4600.0,49.95,50.1,49.88,49.97,4600.0
2015-06-26 14:50:00,49.96,50.09,49.9,50.0,5514.0,49.96,50.09,49.9,50.0,5514.0
2015-06-26 14:55:00,50.02,50.07,49.9,50.03,7001.0,50.02,50.07,49.9,50.03,7001.0
2015-06-26 15:00:00,50.02,50.03,49.87,49.98,4748.0,50.02,50.03,49.87,49.98,4748.0
2015-06-26 15:05:00,49.99,49.99,49.83,49.87,2626.0,49.99,49.99,49.83,49.87,2626.0
2015-06-26 15:10:00,49.91,49.91,49.73,49.74,1700.0,49.91,49.91,49.73,49.74,1700.0
2015-06-26 15:15:00,49.76,49.84,49.74,49.76,3627.0,49.76,49.84,49.74,49.76,3627.0
2015-06-26 15:20:00,49.84,50.01,49.66,49.81,14071.0,49.84,50.01,49.66,49.81,14071.0
2015-06-26 15:25:00,49.85,49.85,49.63,49.67,4504.0,49.85,49.85,49.63,49.67,4504.0
2015-06-26 15:30:00,49.63,49.71,49.57,49.61,9891.0,49.63,49.71,49.57,49.61,9891.0
2015-06-26 15:35:00,49.6,49.65,49.45,49.45,10211.0,49.6,49.65,49.45,49.45,10211.0
2015-06-26 15:40:00,49.45,49.6,49.4,49.46,14078.0,49.45,49.6,49.4,49.46,14078.0
2015-06-26 15:45:00,49.4,49.41,49.09,49.14,49333.0,49.4,49.41,49.09,49.14,49333.0
2015-06-26 15:50:00,49.11,49.3,48.83,49.22,65896.0,49.11,49.3,48.83,49.22,65896.0
2015-06-26 15:55:00,49.2,49.33,49.04,49.2,66082.0,49.2,49.33,49.04,49.2,66082.0
2015-06-29 09:30:00,48.74,48.92,48.29,48.4,3010.0,48.74,48.92,48.29,48.4,3010.0
2015-06-29 09:35:00,48.62,48.76,48.28,48.28,1962.0,48.62,48.76,48.28,48.28,1962.0
2015-06-29 09:40:00,48.43,48.83,48.43,48.54,1824.0,48.43,48.83,48.43,48.54,1824.0
2015-06-29 09:45:00,48.82,49.13,48.7,49.13,7384.0,48.82,49.13,48.7,49.13,7384.0
2015-06-29 09:50:00,49.15,49.15,48.79,48.79,2532.0,49.15,49.15,48.79,48.79,2532.0
2015-06-29 09:55:00,48.71,48.71,48.41,48.48,3300.0,48.71,48.71,48.41,48.48,3300.0
2015-06-29 10:00:00,48.51,48.76,48.51,48.76,400.0,48.51,48.76,48.51,48.76,400.0
2015-06-29 10:05:00,49.0,49.0,48.95,48.95,300.0,49.0,49.0,48.95,48.95,300.0
2015-06-29 10:10:00,48.81,48.97,48.71,48.84,8781.0,48.81,48.97,48.71,48.84,8781.0
2015-06-29 10:15:00,48.8,48.82,48.67,48.69,3200.0,48.8,48.82,48.67,48.69,3200.0
2015-06-29 10:20:00,48.62,48.71,48.5,48.5,1403.0,48.62,48.71,48.5,48.5,1403.0
2015-06-29 10:25:00,48.55,48.55,48.41,48.41,1500.0,48.55,48.55,48.41,48.41,1500.0
2015-06-29 10:30:00,48.4,48.4,48.28,48.34,500.0,48.4,48.4,48.28,48.34,500.0
2015-06-29 10:35:00,48.32,48.35,48.27,48.28,1100.0,48.32,48.35,48.27,48.28,1100.0
2015-06-29 10:40:00,48.29,48.29,48.12,48.21,2600.0,48.29,48.29,48.12,48.21,2600.0
2015-06-29 10:45:00,48.2,48.3,48.2,48.3,1500.0,48.2,48.3,48.2,48.3,1500.0
2015-06-29 10:50:00,48.33,48.33,48.33,48.33,100.0,48.33,48.33,48.33,48.33,100.0
2015-06-29 10:55:00,48.3,48.3,48.28,48.3,300.0,48.3,48.3,48.28,48.3,300.0
2015-06-29 11:00:00,48.21,48.21,48.1,48.17,725.0,48.21,48.21,48.1,48.17,725.0
2015-06-29 11:05:00,48.27,48.27,47.99,48.11,1632.0,48.27,48.27,47.99,48.11,1632.0
2015-06-29 11:10:00,48.03,48.06,47.99,48.03,700.0,48.03,48.06,47.99,48.03,700.0
2015-06-29 11:15:00,48.0,48.05,48.0,48.05,200.0,48.0,48.05,48.0,48.05,200.0
2015-06-29 11:20:00,48.0,48.12,48.0,48.12,400.0,48.0,48.12,48.0,48.12,400.0
2015-06-29 11:25:00,48.12,48.29,48.12,48.29,1700.0,48.12,48.29,48.12,48.29,1700.0
2015-06-29 11:30:00,48.21,48.21,48.1,48.21,300.0,48.21,48.21,48.1,48.21,300.0
2015-06-29 11:35:00,48.11,48.27,48.11,48.21,2300.0,48.11,48.27,48.11,48.21,2300.0
2015-06-29 11:40:00,48.3,48.3,48.26,48.28,500.0,48.3,48.3,48.26,48.28,500.0
2015-06-29 11:45:00,48.28,48.35,48.24,48.24,1200.0,48.28,48.35,48.24,48.24,1200.0
2015-06-29 11:50:00,48.32,48.41,48.32,48.41,1200.0,48.32,48.41,48.32,48.41,1200.0
2015-06-29 11:55:00,48.51,48.57,48.45,48.46,2160.0,48.51,48.57,48.45,48.46,2160.0
2015-06-29 12:00:00,48.48,48.54,48.47,48.47,300.0,48.48,48.54,48.47,48.47,300.0
2015-06-29 12:05:00,48.46,48.58,48.46,48.58,500.0,48.46,48.58,48.46,48.58,500.0
2015-06-29 12:10:00,48.59,48.64,48.58,48.64,500.0,48.59,48.64,48.58,48.64,500.0
2015-06-29 12:15:00,48.57,48.58,48.29,48.3,2886.0,48.57,48.58,48.29,48.3,2886.0
2015-06-29 12:20:00,48.3,48.3,48.3,48.3,0.0,48.3,48.3,48.3,48.3,0.0
2015-06-29 12:25:00,48.38,48.44,48.31,48.36,900.0,48.38,48.44,48.31,48.36,900.0
2015-06-29 12:30:00,48.41,48.41,48.31,48.4,1134.0,48.41,48.41,48.31,48.4,1134.0
2015-06-29 12:35:00,48.44,48.44,48.44,48.44,200.0,48.44,48.44,48.44,48.44,200.0
2015-06-29 12:40:00,48.35,48.37,48.35,48.37,700.0,48.35,48.37,48.35,48.37,700.0
2015-06-29 12:45:00,48.35,48.35,48.35,48.35,100.0,48.35,48.35,48.35,48.35,100.0
2015-06-29 12:50:00,48.36,48.4,48.35,48.35,2000.0,48.36,48.4,48.35,48.35,2000.0
2015-06-29 12:55:00,48.38,48.43,48.35,48.43,900.0,48.38,48.43,48.35,48.43,900.0
2015-06-29 13:00:00,48.43,48.48,48.43,48.48,400.0,48.43,48.48,48.43,48.48,400.0
2015-06-29 13:05:00,48.5,48.5,48.5,48.5,100.0,48.5,48.5,48.5,48.5,100.0
2015-06-29 13:10:00,48.45,48.45,48.45,48.45,100.0,48.45,48.45,48.45,48.45,100.0
2015-06-29 13:15:00,48.49,48.49,48.4,48.43,6017.0,48.49,48.49,48.4,48.43,6017.0
2015-06-29 13:20:00,48.4,48.44,48.4,48.4,3700.0,48.4,48.44,48.4,48.4,3700.0
2015-06-29 13:25:00,48.42,48.43,48.42,48.43,200.0,48.42,48.43,48.42,48.43,200.0
2015-06-29 13:30:00,48.43,48.48,48.4,48.48,6690.0,48.43,48.48,48.4,48.48,6690.0
2015-06-29 13:35:00,48.49,48.49,48.44,48.44,300.0,48.49,48.49,48.44,48.44,300.0
2015-06-29 13:40:00,48.47,48.47,48.47,48.47,100.0,48.47,48.47,48.47,48.47,100.0
2015-06-29 13:45:00,48.57,48.57,48.57,48.57,100.0,48.57,48.57,48.57,48.57,100.0
2015-06-29 13:50:00,48.51,48.51,48.51,48.51,100.0,48.51,48.51,48.51,48.51,100.0
2015-06-29 13:55:00,48.58,48.59,48.5,48.58,900.0,48.58,48.59,48.5,48.58,900.0
2015-06-29 14:00:00,48.55,48.58,48.45,48.48,4903.0,48.55,48.58,48.45,48.48,4903.0
2015-06-29 14:05:00,48.45,48.5,48.45,48.5,2100.0,48.45,48.5,48.45,48.5,2100.0
2015-06-29 14:10:00,48.51,48.51,48.48,48.5,1315.0,48.51,48.51,48.48,48.5,1315.0
2015-06-29 14:15:00,48.42,48.42,48.4,48.4,300.0,48.42,48.42,48.4,48.4,300.0
2015-06-29 14:20:00,48.4,48.4,48.4,48.4,461.0,48.4,48.4,48.4,48.4,461.0
2015-06-29 14:25:00,48.41,48.44,48.4,48.41,5300.0,48.41,48.44,48.4,48.41,5300.0
2015-06-29 14:30:00,48.4,48.46,48.4,48.46,3500.0,48.4,48.46,48.4,48.46,3500.0
2015-06-29 14:35:00,48.45,48.48,48.45,48.48,400.0,48.45,48.48,48.45,48.48,400.0
2015-06-29 14:40:00,48.55,48.59,48.55,48.59,400.0,48.55,48.59,48.55,48.59,400.0
2015-06-29 14:45:00,48.62,48.65,48.57,48.57,400.0,48.62,48.65,48.57,48.57,400.0
2015-06-29 14:50:00,48.6,48.6,48.49,48.49,949.0,48.6,48.6,48.49,48.49,949.0
2015-06-29 14:55:00,48.57,48.57,48.42,48.49,531.0,48.57,48.57,48.42,48.49,531.0
2015-06-29 15:00:00,48.41,48.49,48.41,48.46,8136.0,48.41,48.49,48.41,48.46,8136.0
2015-06-29 15:05:00,48.46,48.5,48.46,48.49,2000.0,48.46,48.5,48.46,48.49,2000.0
2015-06-29 15:10:00,48.5,48.52,48.5,48.5,3400.0,48.5,48.52,48.5,48.5,3400.0
2015-06-29 15:15:00,48.5,48.52,48.42,48.51,5800.0,48.5,48.52,48.42,48.51,5800.0
2015-06-29 15:20:00,48.53,48.56,48.52,48.55,975.0,48.53,48.56,48.52,48.55,975.0
2015-06-29 15:25:00,48.56,48.61,48.48,48.61,4550.0,48.56,48.61,48.48,48.61,4550.0
2015-06-29 15:30:00,48.62,48.64,48.42,48.56,5450.0,48.62,48.64,48.42,48.56,5450.0
2015-06-29 15:35:00,48.57,48.6,48.5,48.52,4900.0,48.57,48.6,48.5,48.52,4900.0
2015-06-29 15:40:00,48.55,48.59,48.42,48.44,8475.0,48.55,48.59,48.42,48.44,8475.0
2015-06-29 15:45:00,48.4,48.4,48.18,48.28,7618.0,48.4,48.4,48.18,48.28,7618.0
2015-06-29 15:50:00,48.3,48.51,48.3,48.47,6200.0,48.3,48.51,48.3,48.47,6200.0
2015-06-29 15:55:00,48.48,48.61,48.42,48.59,17072.0,48.48,48.61,48.42,48.59,17072.0
2015-06-30 09:30:00,48.48,49.2,48.38,48.64,14349.0,48.48,49.2,48.38,48.64,14349.0
2015-06-30 09:35:00,48.8,48.81,48.7,48.71,3798.0,48.8,48.81,48.7,48.71,3798.0
2015-06-30 09:40:00,48.7,48.74,48.7,48.74,2096.0,48.7,48.74,48.7,48.74,2096.0
2015-06-30 09:45:00,48.7,48.75,48.46,48.54,6859.0,48.7,48.75,48.46,48.54,6859.0
2015-06-30 09:50:00,48.5,48.6,48.49,48.6,4101.0,48.5,48.6,48.49,48.6,4101.0
2015-06-30 09:55:00,48.62,48.69,48.6,48.69,3800.0,48.62,48.69,48.6,48.69,3800.0
2015-06-30 10:00:00,48.71,48.71,48.66,48.66,400.0,48.71,48.71,48.66,48.66,400.0
2015-06-30 10:05:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2015-06-30 10:10:00,48.7,48.7,48.63,48.63,2942.0,48.7,48.7,48.63,48.63,2942.0
2015-06-30 10:15:00,48.62,48.69,48.59,48.66,2600.0,48.62,48.69,48.59,48.66,2600.0
2015-06-30 10:20:00,48.63,48.65,48.58,48.65,4200.0,48.63,48.65,48.58,48.65,4200.0
2015-06-30 10:25:00,48.65,48.69,48.6,48.64,4700.0,48.65,48.69,48.6,48.64,4700.0
2015-06-30 10:30:00,48.64,48.64,48.59,48.6,1727.0,48.64,48.64,48.59,48.6,1727.0
2015-06-30 10:35:00,48.64,48.64,48.61,48.64,1600.0,48.64,48.64,48.61,48.64,1600.0
2015-06-30 10:40:00,48.64,48.72,48.64,48.64,900.0,48.64,48.72,48.64,48.64,900.0
2015-06-30 10:45:00,48.7,48.75,48.7,48.73,800.0,48.7,48.75,48.7,48.73,800.0
2015-06-30 10:50:00,48.7,48.7,48.7,48.7,200.0,48.7,48.7,48.7,48.7,200.0
2015-06-30 10:55:00,48.66,48.7,48.66,48.68,1500.0,48.66,48.7,48.66,48.68,1500.0
2015-06-30 11:00:00,48.65,48.66,48.6,48.63,900.0,48.65,48.66,48.6,48.63,900.0
2015-06-30 11:05:00,48.61,48.7,48.59,48.66,6200.0,48.61,48.7,48.59,48.66,6200.0
2015-06-30 11:10:00,48.68,48.73,48.55,48.72,6540.0,48.68,48.73,48.55,48.72,6540.0
2015-06-30 11:15:00,48.7,48.75,48.7,48.73,3050.0,48.7,48.75,48.7,48.73,3050.0
2015-06-30 11:20:00,48.75,48.85,48.74,48.82,2000.0,48.75,48.85,48.74,48.82,2000.0
2015-06-30 11:25:00,48.89,48.94,48.65,48.84,12100.0,48.89,48.94,48.65,48.84,12100.0
2015-06-30 11:30:00,48.71,48.83,48.62,48.83,3200.0,48.71,48.83,48.62,48.83,3200.0
2015-06-30 11:35:00,48.84,48.93,48.81,48.93,2250.0,48.84,48.93,48.81,48.93,2250.0
2015-06-30 11:40:00,48.93,49.01,48.93,48.98,600.0,48.93,49.01,48.93,48.98,600.0
2015-06-30 11:45:00,49.03,49.03,49.03,49.03,100.0,49.03,49.03,49.03,49.03,100.0
2015-06-30 11:50:00,49.02,49.04,49.0,49.04,1000.0,49.02,49.04,49.0,49.04,1000.0
2015-06-30 11:55:00,49.02,49.07,49.02,49.07,200.0,49.02,49.07,49.02,49.07,200.0
2015-06-30 12:00:00,49.04,49.09,49.02,49.09,2602.0,49.04,49.09,49.02,49.09,2602.0
2015-06-30 12:05:00,49.11,49.11,49.11,49.11,100.0,49.11,49.11,49.11,49.11,100.0
2015-06-30 12:10:00,49.14,49.18,49.14,49.14,300.0,49.14,49.18,49.14,49.14,300.0
2015-06-30 12:15:00,49.14,49.19,49.13,49.13,400.0,49.14,49.19,49.13,49.13,400.0
2015-06-30 12:20:00,49.19,49.2,49.13,49.13,514.0,49.19,49.2,49.13,49.13,514.0
2015-06-30 12:25:00,49.11,49.11,49.0,49.04,1000.0,49.11,49.11,49.0,49.04,1000.0
2015-06-30 12:30:00,49.04,49.04,49.04,49.04,0.0,49.04,49.04,49.04,49.04,0.0
2015-06-30 12:35:00,49.07,49.07,48.96,49.04,1190.0,49.07,49.07,48.96,49.04,1190.0
2015-06-30 12:40:00,49.01,49.05,48.98,49.04,800.0,49.01,49.05,48.98,49.04,800.0
2015-06-30 12:45:00,49.04,49.13,49.04,49.12,1600.0,49.04,49.13,49.04,49.12,1600.0
2015-06-30 12:50:00,49.08,49.19,49.08,49.14,900.0,49.08,49.19,49.08,49.14,900.0
2015-06-30 12:55:00,49.15,49.15,49.15,49.15,500.0,49.15,49.15,49.15,49.15,500.0
2015-06-30 13:00:00,49.16,49.2,49.14,49.2,600.0,49.16,49.2,49.14,49.2,600.0
2015-06-30 13:05:00,49.19,49.21,49.01,49.11,1100.0,49.19,49.21,49.01,49.11,1100.0
2015-06-30 13:10:00,49.09,49.11,48.99,49.11,2950.0,49.09,49.11,48.99,49.11,2950.0
2015-06-30 13:15:00,49.11,49.14,49.09,49.13,3000.0,49.11,49.14,49.09,49.13,3000.0
2015-06-30 13:20:00,49.12,49.21,49.12,49.21,1000.0,49.12,49.21,49.12,49.21,1000.0
2015-06-30 13:25:00,49.21,49.25,49.21,49.25,400.0,49.21,49.25,49.21,49.25,400.0
2015-06-30 13:30:00,49.27,49.32,49.26,49.32,900.0,49.27,49.32,49.26,49.32,900.0
2015-06-30 13:35:00,49.33,49.45,49.32,49.41,2900.0,49.33,49.45,49.32,49.41,2900.0
2015-06-30 13:40:00,49.45,49.45,49.29,49.29,962.0,49.45,49.45,49.29,49.29,962.0
2015-06-30 13:45:00,49.3,49.3,49.3,49.3,200.0,49.3,49.3,49.3,49.3,200.0
2015-06-30 13:50:00,49.31,49.44,49.28,49.39,1800.0,49.31,49.44,49.28,49.39,1800.0
2015-06-30 13:55:00,49.38,49.44,49.28,49.28,600.0,49.38,49.44,49.28,49.28,600.0
2015-06-30 14:00:00,49.3,49.32,49.22,49.25,1500.0,49.3,49.32,49.22,49.25,1500.0
2015-06-30 14:05:00,49.18,49.31,49.16,49.31,3663.0,49.18,49.31,49.16,49.31,3663.0
2015-06-30 14:10:00,49.33,49.33,49.33,49.33,100.0,49.33,49.33,49.33,49.33,100.0
2015-06-30 14:15:00,49.28,49.29,49.1,49.19,2173.0,49.28,49.29,49.1,49.19,2173.0
2015-06-30 14:20:00,49.12,49.12,49.12,49.12,100.0,49.12,49.12,49.12,49.12,100.0
2015-06-30 14:25:00,49.04,49.08,49.01,49.01,800.0,49.04,49.08,49.01,49.01,800.0
2015-06-30 14:30:00,49.02,49.13,48.99,49.1,5820.0,49.02,49.13,48.99,49.1,5820.0
2015-06-30 14:35:00,49.13,49.31,49.1,49.31,3300.0,49.13,49.31,49.1,49.31,3300.0
2015-06-30 14:40:00,49.26,49.31,49.18,49.24,4000.0,49.26,49.31,49.18,49.24,4000.0
2015-06-30 14:45:00,49.27,49.38,49.26,49.38,2199.0,49.27,49.38,49.26,49.38,2199.0
2015-06-30 14:50:00,49.38,49.45,49.38,49.38,700.0,49.38,49.45,49.38,49.38,700.0
2015-06-30 14:55:00,49.32,49.32,49.3,49.32,800.0,49.32,49.32,49.3,49.32,800.0
2015-06-30 15:00:00,49.3,49.35,49.26,49.35,800.0,49.3,49.35,49.26,49.35,800.0
2015-06-30 15:05:00,49.35,49.35,49.24,49.28,2384.0,49.35,49.35,49.24,49.28,2384.0
2015-06-30 15:10:00,49.23,49.27,49.1,49.15,9100.0,49.23,49.27,49.1,49.15,9100.0
2015-06-30 15:15:00,49.21,49.35,49.21,49.35,2000.0,49.21,49.35,49.21,49.35,2000.0
2015-06-30 15:20:00,49.35,49.36,49.34,49.36,1084.0,49.35,49.36,49.34,49.36,1084.0
2015-06-30 15:25:00,49.36,49.46,49.36,49.43,1900.0,49.36,49.46,49.36,49.43,1900.0
2015-06-30 15:30:00,49.41,49.52,49.39,49.52,3100.0,49.41,49.52,49.39,49.52,3100.0
2015-06-30 15:35:00,49.56,49.57,49.38,49.39,2000.0,49.56,49.57,49.38,49.39,2000.0
2015-06-30 15:40:00,49.4,49.41,49.31,49.4,3382.0,49.4,49.41,49.31,49.4,3382.0
2015-06-30 15:45:00,49.36,49.62,49.36,49.62,6045.0,49.36,49.62,49.36,49.62,6045.0
2015-06-30 15:50:00,49.62,49.7,49.53,49.7,6200.0,49.62,49.7,49.53,49.7,6200.0
2015-06-30 15:55:00,49.67,49.7,49.57,49.59,15102.0,49.67,49.7,49.57,49.59,15102.0
2015-07-01 09:30:00,49.98,50.1,49.66,49.82,9943.0,49.98,50.1,49.66,49.82,9943.0
2015-07-01 09:35:00,49.78,49.78,49.04,49.07,3100.0,49.78,49.78,49.04,49.07,3100.0
2015-07-01 09:40:00,49.15,49.15,49.1,49.1,950.0,49.15,49.15,49.1,49.1,950.0
2015-07-01 09:45:00,49.09,49.09,48.85,48.85,800.0,49.09,49.09,48.85,48.85,800.0
2015-07-01 09:50:00,48.86,49.09,48.65,49.07,4350.0,48.86,49.09,48.65,49.07,4350.0
2015-07-01 09:55:00,49.07,49.07,49.07,49.07,0.0,49.07,49.07,49.07,49.07,0.0
2015-07-01 10:00:00,49.04,49.36,49.01,49.36,2300.0,49.04,49.36,49.01,49.36,2300.0
2015-07-01 10:05:00,49.22,49.24,49.18,49.22,400.0,49.22,49.24,49.18,49.22,400.0
2015-07-01 10:10:00,49.13,49.19,49.05,49.19,1100.0,49.13,49.19,49.05,49.19,1100.0
2015-07-01 10:15:00,49.08,49.15,49.08,49.08,500.0,49.08,49.15,49.08,49.08,500.0
2015-07-01 10:20:00,49.07,49.12,49.01,49.12,1100.0,49.07,49.12,49.01,49.12,1100.0
2015-07-01 10:25:00,49.08,49.14,49.08,49.09,400.0,49.08,49.14,49.08,49.09,400.0
2015-07-01 10:30:00,49.07,49.08,48.85,48.85,1200.0,49.07,49.08,48.85,48.85,1200.0
2015-07-01 10:35:00,48.89,48.94,48.83,48.84,2200.0,48.89,48.94,48.83,48.84,2200.0
2015-07-01 10:40:00,48.82,48.87,48.76,48.87,1200.0,48.82,48.87,48.76,48.87,1200.0
2015-07-01 10:45:00,48.8,48.8,48.59,48.62,1500.0,48.8,48.8,48.59,48.62,1500.0
2015-07-01 10:50:00,48.63,48.68,48.5,48.64,4410.0,48.63,48.68,48.5,48.64,4410.0
2015-07-01 10:55:00,48.61,48.83,48.61,48.83,1300.0,48.61,48.83,48.61,48.83,1300.0
2015-07-01 11:00:00,48.88,48.88,48.71,48.71,700.0,48.88,48.88,48.71,48.71,700.0
2015-07-01 11:05:00,48.62,48.65,48.56,48.59,1300.0,48.62,48.65,48.56,48.59,1300.0
2015-07-01 11:10:00,48.69,48.69,48.61,48.69,600.0,48.69,48.69,48.61,48.69,600.0
2015-07-01 11:15:00,48.57,48.63,48.56,48.56,600.0,48.57,48.63,48.56,48.56,600.0
2015-07-01 11:20:00,48.59,48.6,48.59,48.6,200.0,48.59,48.6,48.59,48.6,200.0
2015-07-01 11:25:00,48.57,48.62,48.57,48.58,700.0,48.57,48.62,48.57,48.58,700.0
2015-07-01 11:30:00,48.64,48.9,48.64,48.9,1900.0,48.64,48.9,48.64,48.9,1900.0
2015-07-01 11:35:00,48.98,48.98,48.89,48.9,1300.0,48.98,48.98,48.89,48.9,1300.0
2015-07-01 11:40:00,48.92,49.03,48.88,48.98,3100.0,48.92,49.03,48.88,48.98,3100.0
2015-07-01 11:45:00,49.05,49.14,49.05,49.14,1400.0,49.05,49.14,49.05,49.14,1400.0
2015-07-01 11:50:00,49.22,49.3,49.2,49.3,1760.0,49.22,49.3,49.2,49.3,1760.0
2015-07-01 11:55:00,49.31,49.36,49.14,49.14,2300.0,49.31,49.36,49.14,49.14,2300.0
2015-07-01 12:00:00,49.02,49.12,49.02,49.12,400.0,49.02,49.12,49.02,49.12,400.0
2015-07-01 12:05:00,49.04,49.12,49.04,49.11,1300.0,49.04,49.12,49.04,49.11,1300.0
2015-07-01 12:10:00,49.08,49.36,49.07,49.36,2700.0,49.08,49.36,49.07,49.36,2700.0
2015-07-01 12:15:00,49.3,49.3,49.13,49.22,3973.0,49.3,49.3,49.13,49.22,3973.0
2015-07-01 12:20:00,49.14,49.14,49.06,49.12,700.0,49.14,49.14,49.06,49.12,700.0
2015-07-01 12:25:00,49.07,49.12,49.05,49.07,601.0,49.07,49.12,49.05,49.07,601.0
2015-07-01 12:30:00,49.12,49.29,49.12,49.29,1801.0,49.12,49.29,49.12,49.29,1801.0
2015-07-01 12:35:00,49.31,49.31,49.31,49.31,100.0,49.31,49.31,49.31,49.31,100.0
2015-07-01 12:40:00,49.19,49.3,49.18,49.21,6515.0,49.19,49.3,49.18,49.21,6515.0
2015-07-01 12:45:00,49.17,49.42,49.17,49.42,2100.0,49.17,49.42,49.17,49.42,2100.0
2015-07-01 12:50:00,49.3,49.3,49.3,49.3,100.0,49.3,49.3,49.3,49.3,100.0
2015-07-01 12:55:00,49.29,49.32,49.24,49.31,1628.0,49.29,49.32,49.24,49.31,1628.0
2015-07-01 13:00:00,49.32,49.32,49.24,49.27,1928.0,49.32,49.32,49.24,49.27,1928.0
2015-07-01 13:05:00,49.27,49.32,49.27,49.31,400.0,49.27,49.32,49.27,49.31,400.0
2015-07-01 13:10:00,49.27,49.3,49.19,49.3,3468.0,49.27,49.3,49.19,49.3,3468.0
2015-07-01 13:15:00,49.29,49.33,49.25,49.3,2100.0,49.29,49.33,49.25,49.3,2100.0
2015-07-01 13:20:00,49.29,49.33,49.25,49.3,2470.0,49.29,49.33,49.25,49.3,2470.0
2015-07-01 13:25:00,49.3,49.31,49.21,49.21,4479.0,49.3,49.31,49.21,49.21,4479.0
2015-07-01 13:30:00,49.28,49.3,49.2,49.25,2650.0,49.28,49.3,49.2,49.25,2650.0
2015-07-01 13:35:00,49.28,49.28,49.19,49.23,2000.0,49.28,49.28,49.19,49.23,2000.0
2015-07-01 13:40:00,49.26,49.31,49.26,49.3,2800.0,49.26,49.31,49.26,49.3,2800.0
2015-07-01 13:45:00,49.31,49.31,49.29,49.31,900.0,49.31,49.31,49.29,49.31,900.0
2015-07-01 13:50:00,49.28,49.3,49.24,49.3,7247.0,49.28,49.3,49.24,49.3,7247.0
2015-07-01 13:55:00,49.29,49.3,49.28,49.3,4667.0,49.29,49.3,49.28,49.3,4667.0
2015-07-01 14:00:00,49.3,49.33,49.24,49.3,7531.0,49.3,49.33,49.24,49.3,7531.0
2015-07-01 14:05:00,49.28,49.3,49.28,49.29,2400.0,49.28,49.3,49.28,49.29,2400.0
2015-07-01 14:10:00,49.28,49.32,49.28,49.31,4130.0,49.28,49.32,49.28,49.31,4130.0
2015-07-01 14:15:00,49.3,49.32,49.28,49.29,3874.0,49.3,49.32,49.28,49.29,3874.0
2015-07-01 14:20:00,49.3,49.32,49.25,49.3,2400.0,49.3,49.32,49.25,49.3,2400.0
2015-07-01 14:25:00,49.31,49.32,49.28,49.3,3500.0,49.31,49.32,49.28,49.3,3500.0
2015-07-01 14:30:00,49.3,49.32,49.29,49.3,6606.0,49.3,49.32,49.29,49.3,6606.0
2015-07-01 14:35:00,49.31,49.32,49.29,49.3,5462.0,49.31,49.32,49.29,49.3,5462.0
2015-07-01 14:40:00,49.29,49.32,49.29,49.31,3268.0,49.29,49.32,49.29,49.31,3268.0
2015-07-01 14:45:00,49.32,49.41,49.28,49.41,5101.0,49.32,49.41,49.28,49.41,5101.0
2015-07-01 14:50:00,49.37,49.37,49.28,49.32,3592.0,49.37,49.37,49.28,49.32,3592.0
2015-07-01 14:55:00,49.33,49.33,49.29,49.31,4672.0,49.33,49.33,49.29,49.31,4672.0
2015-07-01 15:00:00,49.31,49.31,49.29,49.3,2023.0,49.31,49.31,49.29,49.3,2023.0
2015-07-01 15:05:00,49.31,49.31,49.28,49.31,7285.0,49.31,49.31,49.28,49.31,7285.0
2015-07-01 15:10:00,49.31,49.31,49.3,49.3,400.0,49.31,49.31,49.3,49.3,400.0
2015-07-01 15:15:00,49.3,49.3,49.19,49.2,4500.0,49.3,49.3,49.19,49.2,4500.0
2015-07-01 15:20:00,49.22,49.22,49.15,49.16,4100.0,49.22,49.22,49.15,49.16,4100.0
2015-07-01 15:25:00,49.17,49.17,49.15,49.17,1732.0,49.17,49.17,49.15,49.17,1732.0
2015-07-01 15:30:00,49.18,49.31,49.18,49.22,2615.0,49.18,49.31,49.18,49.22,2615.0
2015-07-01 15:35:00,49.2,49.25,49.2,49.25,200.0,49.2,49.25,49.2,49.25,200.0
2015-07-01 15:40:00,49.24,49.25,49.23,49.25,6962.0,49.24,49.25,49.23,49.25,6962.0
2015-07-01 15:45:00,49.24,49.24,49.17,49.17,2395.0,49.24,49.24,49.17,49.17,2395.0
2015-07-01 15:50:00,49.18,49.2,49.09,49.11,5772.0,49.18,49.2,49.09,49.11,5772.0
2015-07-01 15:55:00,49.11,49.24,49.11,49.16,10841.0,49.11,49.24,49.11,49.16,10841.0
2015-07-02 09:30:00,49.0,49.0,49.0,49.0,4321.0,49.0,49.0,49.0,49.0,4321.0
2015-07-02 09:35:00,48.93,49.11,48.66,48.88,6777.0,48.93,49.11,48.66,48.88,6777.0
2015-07-02 09:40:00,48.75,48.75,48.61,48.61,400.0,48.75,48.75,48.61,48.61,400.0
2015-07-02 09:45:00,48.46,48.56,48.21,48.5,1050.0,48.46,48.56,48.21,48.5,1050.0
2015-07-02 09:50:00,48.3,48.42,48.17,48.42,1054.0,48.3,48.42,48.17,48.42,1054.0
2015-07-02 09:55:00,48.26,48.65,48.25,48.65,700.0,48.26,48.65,48.25,48.65,700.0
2015-07-02 10:00:00,48.39,48.54,48.39,48.5,1100.0,48.39,48.54,48.39,48.5,1100.0
2015-07-02 10:05:00,48.45,48.49,48.33,48.46,6900.0,48.45,48.49,48.33,48.46,6900.0
2015-07-02 10:10:00,48.43,48.53,48.27,48.35,3891.0,48.43,48.53,48.27,48.35,3891.0
2015-07-02 10:15:00,48.42,48.42,48.33,48.33,500.0,48.42,48.42,48.33,48.33,500.0
2015-07-02 10:20:00,48.36,48.38,48.32,48.36,1004.0,48.36,48.38,48.32,48.36,1004.0
2015-07-02 10:25:00,48.26,48.32,48.17,48.25,2800.0,48.26,48.32,48.17,48.25,2800.0
2015-07-02 10:30:00,48.2,48.62,48.2,48.42,5700.0,48.2,48.62,48.2,48.42,5700.0
2015-07-02 10:35:00,48.45,48.46,48.41,48.41,400.0,48.45,48.46,48.41,48.41,400.0
2015-07-02 10:40:00,48.42,48.55,48.39,48.55,4800.0,48.42,48.55,48.39,48.55,4800.0
2015-07-02 10:45:00,48.65,48.65,48.5,48.5,7228.0,48.65,48.65,48.5,48.5,7228.0
2015-07-02 10:50:00,48.5,48.78,48.5,48.75,5650.0,48.5,48.78,48.5,48.75,5650.0
2015-07-02 10:55:00,48.68,48.72,48.65,48.72,600.0,48.68,48.72,48.65,48.72,600.0
2015-07-02 11:00:00,48.62,48.66,48.5,48.5,3300.0,48.62,48.66,48.5,48.5,3300.0
2015-07-02 11:05:00,48.5,48.55,48.5,48.5,4776.0,48.5,48.55,48.5,48.5,4776.0
2015-07-02 11:10:00,48.5,48.57,48.5,48.52,4100.0,48.5,48.57,48.5,48.52,4100.0
2015-07-02 11:15:00,48.5,48.59,48.5,48.5,3235.0,48.5,48.59,48.5,48.5,3235.0
2015-07-02 11:20:00,48.53,48.53,48.53,48.53,100.0,48.53,48.53,48.53,48.53,100.0
2015-07-02 11:25:00,48.5,48.5,48.36,48.36,1900.0,48.5,48.5,48.36,48.36,1900.0
2015-07-02 11:30:00,48.32,48.35,48.32,48.35,1400.0,48.32,48.35,48.32,48.35,1400.0
2015-07-02 11:35:00,48.37,48.37,48.33,48.36,713.0,48.37,48.37,48.33,48.36,713.0
2015-07-02 11:40:00,48.33,48.33,48.2,48.2,400.0,48.33,48.33,48.2,48.2,400.0
2015-07-02 11:45:00,48.2,48.21,48.13,48.13,2000.0,48.2,48.21,48.13,48.13,2000.0
2015-07-02 11:50:00,48.12,48.18,48.03,48.13,2300.0,48.12,48.18,48.03,48.13,2300.0
2015-07-02 11:55:00,48.12,48.12,48.05,48.1,1206.0,48.12,48.12,48.05,48.1,1206.0
2015-07-02 12:00:00,48.08,48.39,48.08,48.38,3900.0,48.08,48.39,48.08,48.38,3900.0
2015-07-02 12:05:00,48.39,48.42,48.23,48.35,8679.0,48.39,48.42,48.23,48.35,8679.0
2015-07-02 12:10:00,48.26,48.28,48.25,48.25,600.0,48.26,48.28,48.25,48.25,600.0
2015-07-02 12:15:00,48.24,48.35,48.24,48.35,1675.0,48.24,48.35,48.24,48.35,1675.0
2015-07-02 12:20:00,48.35,48.35,48.29,48.32,737.0,48.35,48.35,48.29,48.32,737.0
2015-07-02 12:25:00,48.32,48.36,48.3,48.3,803.0,48.32,48.36,48.3,48.3,803.0
2015-07-02 12:30:00,48.28,48.3,48.27,48.29,600.0,48.28,48.3,48.27,48.29,600.0
2015-07-02 12:35:00,48.3,48.43,48.28,48.4,1391.0,48.3,48.43,48.28,48.4,1391.0
2015-07-02 12:40:00,48.38,48.38,48.33,48.33,300.0,48.38,48.38,48.33,48.33,300.0
2015-07-02 12:45:00,48.29,48.29,48.28,48.29,100.0,48.29,48.29,48.28,48.29,100.0
2015-07-02 12:50:00,48.25,48.38,48.19,48.33,1800.0,48.25,48.38,48.19,48.33,1800.0
2015-07-02 12:55:00,48.21,48.3,48.21,48.3,600.0,48.21,48.3,48.21,48.3,600.0
2015-07-02 13:00:00,48.29,48.29,48.25,48.25,700.0,48.29,48.29,48.25,48.25,700.0
2015-07-02 13:05:00,48.27,48.3,48.27,48.29,700.0,48.27,48.3,48.27,48.29,700.0
2015-07-02 13:10:00,48.33,48.35,48.3,48.3,1000.0,48.33,48.35,48.3,48.3,1000.0
2015-07-02 13:15:00,48.28,48.28,48.17,48.17,757.0,48.28,48.28,48.17,48.17,757.0
2015-07-02 13:20:00,48.17,48.17,48.16,48.16,500.0,48.17,48.17,48.16,48.16,500.0
2015-07-02 13:25:00,48.07,48.29,48.07,48.22,2400.0,48.07,48.29,48.07,48.22,2400.0
2015-07-02 13:30:00,48.26,48.26,48.21,48.21,500.0,48.26,48.26,48.21,48.21,500.0
2015-07-02 13:35:00,48.21,48.25,48.21,48.25,200.0,48.21,48.25,48.21,48.25,200.0
2015-07-02 13:40:00,48.19,48.19,48.1,48.1,300.0,48.19,48.19,48.1,48.1,300.0
2015-07-02 13:45:00,48.16,48.23,48.13,48.23,900.0,48.16,48.23,48.13,48.23,900.0
2015-07-02 13:50:00,48.22,48.23,48.18,48.18,1155.0,48.22,48.23,48.18,48.18,1155.0
2015-07-02 13:55:00,48.12,48.12,48.04,48.09,1000.0,48.12,48.12,48.04,48.09,1000.0
2015-07-02 14:00:00,48.04,48.16,48.04,48.16,2600.0,48.04,48.16,48.04,48.16,2600.0
2015-07-02 14:05:00,48.17,48.17,48.03,48.13,2063.0,48.17,48.17,48.03,48.13,2063.0
2015-07-02 14:10:00,48.09,48.12,48.03,48.03,750.0,48.09,48.12,48.03,48.03,750.0
2015-07-02 14:15:00,48.01,48.07,48.01,48.06,1700.0,48.01,48.07,48.01,48.06,1700.0
2015-07-02 14:20:00,48.03,48.07,48.03,48.07,2500.0,48.03,48.07,48.03,48.07,2500.0
2015-07-02 14:25:00,48.08,48.09,48.03,48.03,1300.0,48.08,48.09,48.03,48.03,1300.0
2015-07-02 14:30:00,48.03,48.04,48.02,48.02,1600.0,48.03,48.04,48.02,48.02,1600.0
2015-07-02 14:35:00,48.0,48.02,47.86,47.91,3619.0,48.0,48.02,47.86,47.91,3619.0
2015-07-02 14:40:00,47.89,47.94,47.8,47.86,3858.0,47.89,47.94,47.8,47.86,3858.0
2015-07-02 14:45:00,47.84,47.84,47.8,47.81,2210.0,47.84,47.84,47.8,47.81,2210.0
2015-07-02 14:50:00,47.77,47.77,47.71,47.72,1630.0,47.77,47.77,47.71,47.72,1630.0
2015-07-02 14:55:00,47.7,47.72,47.6,47.68,3526.0,47.7,47.72,47.6,47.68,3526.0
2015-07-02 15:00:00,47.69,47.74,47.49,47.49,6018.0,47.69,47.74,47.49,47.49,6018.0
2015-07-02 15:05:00,47.51,47.56,47.26,47.27,6214.0,47.51,47.56,47.26,47.27,6214.0
2015-07-02 15:10:00,47.27,47.58,47.26,47.51,3500.0,47.27,47.58,47.26,47.51,3500.0
2015-07-02 15:15:00,47.45,47.53,47.45,47.52,1982.0,47.45,47.53,47.45,47.52,1982.0
2015-07-02 15:20:00,47.53,47.71,47.52,47.68,3074.0,47.53,47.71,47.52,47.68,3074.0
2015-07-02 15:25:00,47.68,47.69,47.62,47.64,3750.0,47.68,47.69,47.62,47.64,3750.0
2015-07-02 15:30:00,47.64,47.65,47.57,47.58,2500.0,47.64,47.65,47.57,47.58,2500.0
2015-07-02 15:35:00,47.58,47.58,47.38,47.38,3736.0,47.58,47.58,47.38,47.38,3736.0
2015-07-02 15:40:00,47.39,47.54,47.38,47.46,5000.0,47.39,47.54,47.38,47.46,5000.0
2015-07-02 15:45:00,47.45,47.51,47.45,47.51,2240.0,47.45,47.51,47.45,47.51,2240.0
2015-07-02 15:50:00,47.54,47.58,47.54,47.56,2438.0,47.54,47.58,47.54,47.56,2438.0
2015-07-02 15:55:00,47.56,47.58,47.53,47.56,4068.0,47.56,47.58,47.53,47.56,4068.0
2015-07-06 09:30:00,47.32,47.32,46.98,46.98,2349.0,47.32,47.32,46.98,46.98,2349.0
2015-07-06 09:35:00,47.16,47.26,47.16,47.25,4100.0,47.16,47.26,47.16,47.25,4100.0
2015-07-06 09:40:00,47.25,47.42,47.25,47.42,2100.0,47.25,47.42,47.25,47.42,2100.0
2015-07-06 09:45:00,47.4,47.71,47.4,47.71,4250.0,47.4,47.71,47.4,47.71,4250.0
2015-07-06 09:50:00,47.72,47.77,47.72,47.77,200.0,47.72,47.77,47.72,47.77,200.0
2015-07-06 09:55:00,47.63,47.76,47.63,47.76,200.0,47.63,47.76,47.63,47.76,200.0
2015-07-06 10:00:00,47.74,47.74,47.5,47.5,4350.0,47.74,47.74,47.5,47.5,4350.0
2015-07-06 10:05:00,47.59,47.59,47.5,47.5,760.0,47.59,47.59,47.5,47.5,760.0
2015-07-06 10:10:00,47.56,47.74,47.5,47.74,1300.0,47.56,47.74,47.5,47.74,1300.0
2015-07-06 10:15:00,47.69,47.75,47.69,47.75,500.0,47.69,47.75,47.69,47.75,500.0
2015-07-06 10:20:00,47.7,47.71,47.5,47.5,800.0,47.7,47.71,47.5,47.5,800.0
2015-07-06 10:25:00,47.51,47.65,47.51,47.65,800.0,47.51,47.65,47.51,47.65,800.0
2015-07-06 10:30:00,47.63,47.72,47.59,47.72,1007.0,47.63,47.72,47.59,47.72,1007.0
2015-07-06 10:35:00,47.74,47.74,47.7,47.72,1500.0,47.74,47.74,47.7,47.72,1500.0
2015-07-06 10:40:00,47.72,47.78,47.71,47.78,1300.0,47.72,47.78,47.71,47.78,1300.0
2015-07-06 10:45:00,47.76,47.85,47.74,47.75,2000.0,47.76,47.85,47.74,47.75,2000.0
2015-07-06 10:50:00,47.77,47.78,47.7,47.7,1393.0,47.77,47.78,47.7,47.7,1393.0
2015-07-06 10:55:00,47.7,47.74,47.5,47.5,7233.0,47.7,47.74,47.5,47.5,7233.0
2015-07-06 11:00:00,47.4,47.51,47.4,47.51,1407.0,47.4,47.51,47.4,47.51,1407.0
2015-07-06 11:05:00,47.5,47.5,47.46,47.5,2500.0,47.5,47.5,47.46,47.5,2500.0
2015-07-06 11:10:00,47.51,47.53,47.4,47.53,2900.0,47.51,47.53,47.4,47.53,2900.0
2015-07-06 11:15:00,47.55,47.57,47.55,47.57,400.0,47.55,47.57,47.55,47.57,400.0
2015-07-06 11:20:00,47.55,47.56,47.5,47.53,2600.0,47.55,47.56,47.5,47.53,2600.0
2015-07-06 11:25:00,47.51,47.57,47.47,47.57,2500.0,47.51,47.57,47.47,47.57,2500.0
2015-07-06 11:30:00,47.55,47.55,47.51,47.51,500.0,47.55,47.55,47.51,47.51,500.0
2015-07-06 11:35:00,47.59,47.61,47.54,47.6,2090.0,47.59,47.61,47.54,47.6,2090.0
2015-07-06 11:40:00,47.58,47.59,47.51,47.59,700.0,47.58,47.59,47.51,47.59,700.0
2015-07-06 11:45:00,47.6,47.61,47.59,47.61,1300.0,47.6,47.61,47.59,47.61,1300.0
2015-07-06 11:50:00,47.6,47.64,47.57,47.59,800.0,47.6,47.64,47.57,47.59,800.0
2015-07-06 11:55:00,47.57,47.6,47.52,47.59,2740.0,47.57,47.6,47.52,47.59,2740.0
2015-07-06 12:00:00,47.63,47.63,47.63,47.63,100.0,47.63,47.63,47.63,47.63,100.0
2015-07-06 12:05:00,47.59,47.59,47.59,47.59,400.0,47.59,47.59,47.59,47.59,400.0
2015-07-06 12:10:00,47.59,47.7,47.54,47.7,2600.0,47.59,47.7,47.54,47.7,2600.0
2015-07-06 12:15:00,47.6,47.65,47.5,47.65,6448.0,47.6,47.65,47.5,47.65,6448.0
2015-07-06 12:20:00,47.58,47.58,47.55,47.55,200.0,47.58,47.58,47.55,47.55,200.0
2015-07-06 12:25:00,47.51,47.51,47.5,47.5,200.0,47.51,47.51,47.5,47.5,200.0
2015-07-06 12:30:00,47.51,47.51,47.51,47.51,600.0,47.51,47.51,47.51,47.51,600.0
2015-07-06 12:35:00,47.5,47.52,47.5,47.5,5275.0,47.5,47.52,47.5,47.5,5275.0
2015-07-06 12:40:00,47.5,47.59,47.5,47.52,5000.0,47.5,47.59,47.5,47.52,5000.0
2015-07-06 12:45:00,47.55,47.55,47.55,47.55,437.0,47.55,47.55,47.55,47.55,437.0
2015-07-06 12:50:00,47.55,47.58,47.55,47.55,1000.0,47.55,47.58,47.55,47.55,1000.0
2015-07-06 12:55:00,47.57,47.57,47.56,47.56,500.0,47.57,47.57,47.56,47.56,500.0
2015-07-06 13:00:00,47.55,47.64,47.55,47.64,900.0,47.55,47.64,47.55,47.64,900.0
2015-07-06 13:05:00,47.62,47.62,47.6,47.6,1600.0,47.62,47.62,47.6,47.6,1600.0
2015-07-06 13:10:00,47.62,47.63,47.6,47.61,2146.0,47.62,47.63,47.6,47.61,2146.0
2015-07-06 13:15:00,47.6,47.61,47.57,47.57,2300.0,47.6,47.61,47.57,47.57,2300.0
2015-07-06 13:20:00,47.55,47.57,47.55,47.55,2600.0,47.55,47.57,47.55,47.55,2600.0
2015-07-06 13:25:00,47.55,47.57,47.55,47.56,2100.0,47.55,47.57,47.55,47.56,2100.0
2015-07-06 13:30:00,47.55,47.57,47.52,47.52,2900.0,47.55,47.57,47.52,47.52,2900.0
2015-07-06 13:35:00,47.54,47.54,47.5,47.5,263.0,47.54,47.54,47.5,47.5,263.0
2015-07-06 13:40:00,47.5,47.5,47.42,47.42,600.0,47.5,47.5,47.42,47.42,600.0
2015-07-06 13:45:00,47.33,47.33,47.05,47.07,900.0,47.33,47.33,47.05,47.07,900.0
2015-07-06 13:50:00,47.19,47.2,47.14,47.17,1200.0,47.19,47.2,47.14,47.17,1200.0
2015-07-06 13:55:00,47.12,47.17,47.12,47.17,600.0,47.12,47.17,47.12,47.17,600.0
2015-07-06 14:00:00,47.17,47.22,47.13,47.2,1933.0,47.17,47.22,47.13,47.2,1933.0
2015-07-06 14:05:00,47.25,47.25,47.21,47.21,400.0,47.25,47.25,47.21,47.21,400.0
2015-07-06 14:10:00,47.23,47.23,47.22,47.23,100.0,47.23,47.23,47.22,47.23,100.0
2015-07-06 14:15:00,47.19,47.35,47.19,47.34,3500.0,47.19,47.35,47.19,47.34,3500.0
2015-07-06 14:20:00,47.35,47.35,47.35,47.35,100.0,47.35,47.35,47.35,47.35,100.0
2015-07-06 14:25:00,47.27,47.32,47.24,47.3,900.0,47.27,47.32,47.24,47.3,900.0
2015-07-06 14:30:00,47.23,47.38,47.23,47.38,5200.0,47.23,47.38,47.23,47.38,5200.0
2015-07-06 14:35:00,47.31,47.38,47.31,47.38,600.0,47.31,47.38,47.31,47.38,600.0
2015-07-06 14:40:00,47.31,47.33,47.22,47.33,3058.0,47.31,47.33,47.22,47.33,3058.0
2015-07-06 14:45:00,47.36,47.52,47.36,47.5,1900.0,47.36,47.52,47.36,47.5,1900.0
2015-07-06 14:50:00,47.51,47.51,47.46,47.49,700.0,47.51,47.51,47.46,47.49,700.0
2015-07-06 14:55:00,47.51,47.51,47.51,47.51,800.0,47.51,47.51,47.51,47.51,800.0
2015-07-06 15:00:00,47.52,47.59,47.51,47.59,1000.0,47.52,47.59,47.51,47.59,1000.0
2015-07-06 15:05:00,47.56,47.57,47.43,47.52,3900.0,47.56,47.57,47.43,47.52,3900.0
2015-07-06 15:10:00,47.52,47.64,47.52,47.61,1800.0,47.52,47.64,47.52,47.61,1800.0
2015-07-06 15:15:00,47.62,47.7,47.61,47.7,3626.0,47.62,47.7,47.61,47.7,3626.0
2015-07-06 15:20:00,47.66,47.7,47.62,47.62,1000.0,47.66,47.7,47.62,47.62,1000.0
2015-07-06 15:25:00,47.62,47.62,47.53,47.54,1712.0,47.62,47.62,47.53,47.54,1712.0
2015-07-06 15:30:00,47.53,47.59,47.53,47.58,3200.0,47.53,47.59,47.53,47.58,3200.0
2015-07-06 15:35:00,47.6,47.73,47.5,47.5,5511.0,47.6,47.73,47.5,47.5,5511.0
2015-07-06 15:40:00,47.4,47.6,47.37,47.56,6100.0,47.4,47.6,47.37,47.56,6100.0
2015-07-06 15:45:00,47.51,47.54,47.46,47.52,2538.0,47.51,47.54,47.46,47.52,2538.0
2015-07-06 15:50:00,47.53,47.84,47.51,47.79,7884.0,47.53,47.84,47.51,47.79,7884.0
2015-07-06 15:55:00,47.78,47.99,47.78,47.93,17369.0,47.78,47.99,47.78,47.93,17369.0
2015-07-07 09:30:00,47.74,47.74,47.06,47.06,3942.0,47.74,47.74,47.06,47.06,3942.0
2015-07-07 09:35:00,47.55,47.55,47.32,47.39,300.0,47.55,47.55,47.32,47.39,300.0
2015-07-07 09:40:00,47.33,47.53,47.14,47.47,3100.0,47.33,47.53,47.14,47.47,3100.0
2015-07-07 09:45:00,47.43,47.43,47.37,47.38,200.0,47.43,47.43,47.37,47.38,200.0
2015-07-07 09:50:00,47.38,47.38,47.38,47.38,0.0,47.38,47.38,47.38,47.38,0.0
2015-07-07 09:55:00,47.2,47.2,46.99,46.99,900.0,47.2,47.2,46.99,46.99,900.0
2015-07-07 10:00:00,46.97,46.97,46.71,46.91,5683.0,46.97,46.97,46.71,46.91,5683.0
2015-07-07 10:05:00,46.9,46.96,46.87,46.96,4300.0,46.9,46.96,46.87,46.96,4300.0
2015-07-07 10:10:00,46.96,47.06,46.93,47.03,4072.0,46.96,47.06,46.93,47.03,4072.0
2015-07-07 10:15:00,47.04,47.31,47.03,47.31,4001.0,47.04,47.31,47.03,47.31,4001.0
2015-07-07 10:20:00,47.24,47.29,47.04,47.12,2300.0,47.24,47.29,47.04,47.12,2300.0
2015-07-07 10:25:00,47.12,47.31,47.04,47.23,10428.0,47.12,47.31,47.04,47.23,10428.0
2015-07-07 10:30:00,47.23,47.3,47.18,47.3,4194.0,47.23,47.3,47.18,47.3,4194.0
2015-07-07 10:35:00,47.31,47.31,47.2,47.3,6000.0,47.31,47.31,47.2,47.3,6000.0
2015-07-07 10:40:00,47.3,47.3,47.22,47.25,6975.0,47.3,47.3,47.22,47.25,6975.0
2015-07-07 10:45:00,47.22,47.27,46.98,46.99,4227.0,47.22,47.27,46.98,46.99,4227.0
2015-07-07 10:50:00,47.0,47.05,46.75,46.88,4100.0,47.0,47.05,46.75,46.88,4100.0
2015-07-07 10:55:00,46.94,47.19,46.94,47.08,6918.0,46.94,47.19,46.94,47.08,6918.0
2015-07-07 11:00:00,47.06,47.07,46.98,47.05,3300.0,47.06,47.07,46.98,47.05,3300.0
2015-07-07 11:05:00,47.02,47.07,47.01,47.05,4005.0,47.02,47.07,47.01,47.05,4005.0
2015-07-07 11:10:00,47.06,47.14,47.05,47.05,1500.0,47.06,47.14,47.05,47.05,1500.0
2015-07-07 11:15:00,47.02,47.02,46.89,46.91,1400.0,47.02,47.02,46.89,46.91,1400.0
2015-07-07 11:20:00,46.88,46.93,46.73,46.87,4500.0,46.88,46.93,46.73,46.87,4500.0
2015-07-07 11:25:00,46.85,46.91,46.85,46.86,2100.0,46.85,46.91,46.85,46.86,2100.0
2015-07-07 11:30:00,46.9,47.0,46.85,46.86,14712.0,46.9,47.0,46.85,46.86,14712.0
2015-07-07 11:35:00,46.85,46.88,46.85,46.88,1000.0,46.85,46.88,46.85,46.88,1000.0
2015-07-07 11:40:00,46.95,47.19,46.95,47.11,2900.0,46.95,47.19,46.95,47.11,2900.0
2015-07-07 11:45:00,47.11,47.11,46.88,46.88,900.0,47.11,47.11,46.88,46.88,900.0
2015-07-07 11:50:00,46.87,46.87,46.87,46.87,100.0,46.87,46.87,46.87,46.87,100.0
2015-07-07 11:55:00,46.88,47.07,46.85,47.0,11904.0,46.88,47.07,46.85,47.0,11904.0
2015-07-07 12:00:00,47.01,47.04,47.0,47.03,1000.0,47.01,47.04,47.0,47.03,1000.0
2015-07-07 12:05:00,47.05,47.05,47.0,47.0,2400.0,47.05,47.05,47.0,47.0,2400.0
2015-07-07 12:10:00,47.0,47.0,47.0,47.0,400.0,47.0,47.0,47.0,47.0,400.0
2015-07-07 12:15:00,47.03,47.07,47.0,47.07,2800.0,47.03,47.07,47.0,47.07,2800.0
2015-07-07 12:20:00,47.08,47.14,47.06,47.13,1700.0,47.08,47.14,47.06,47.13,1700.0
2015-07-07 12:25:00,47.13,47.14,46.92,46.92,5238.0,47.13,47.14,46.92,46.92,5238.0
2015-07-07 12:30:00,46.9,47.05,46.9,47.0,1500.0,46.9,47.05,46.9,47.0,1500.0
2015-07-07 12:35:00,47.05,47.1,46.97,47.1,1100.0,47.05,47.1,46.97,47.1,1100.0
2015-07-07 12:40:00,47.17,47.17,47.17,47.17,100.0,47.17,47.17,47.17,47.17,100.0
2015-07-07 12:45:00,47.21,47.56,47.21,47.5,6889.0,47.21,47.56,47.21,47.5,6889.0
2015-07-07 12:50:00,47.43,47.44,47.43,47.43,313.0,47.43,47.44,47.43,47.43,313.0
2015-07-07 12:55:00,47.52,47.69,47.52,47.69,2100.0,47.52,47.69,47.52,47.69,2100.0
2015-07-07 13:00:00,47.69,47.81,47.52,47.74,1700.0,47.69,47.81,47.52,47.74,1700.0
2015-07-07 13:05:00,47.77,47.77,47.5,47.56,5792.0,47.77,47.77,47.5,47.56,5792.0
2015-07-07 13:10:00,47.55,47.76,47.48,47.65,6200.0,47.55,47.76,47.48,47.65,6200.0
2015-07-07 13:15:00,47.65,47.65,47.59,47.59,400.0,47.65,47.65,47.59,47.59,400.0
2015-07-07 13:20:00,47.56,47.78,47.49,47.78,3103.0,47.56,47.78,47.49,47.78,3103.0
2015-07-07 13:25:00,47.71,47.75,47.67,47.73,1300.0,47.71,47.75,47.67,47.73,1300.0
2015-07-07 13:30:00,47.76,47.85,47.7,47.78,4360.0,47.76,47.85,47.7,47.78,4360.0
2015-07-07 13:35:00,47.71,47.76,47.67,47.69,700.0,47.71,47.76,47.67,47.69,700.0
2015-07-07 13:40:00,47.7,47.89,47.69,47.89,2000.0,47.7,47.89,47.69,47.89,2000.0
2015-07-07 13:45:00,47.94,47.97,47.86,47.92,2300.0,47.94,47.97,47.86,47.92,2300.0
2015-07-07 13:50:00,47.85,47.9,47.8,47.82,2705.0,47.85,47.9,47.8,47.82,2705.0
2015-07-07 13:55:00,47.82,47.82,47.75,47.82,800.0,47.82,47.82,47.75,47.82,800.0
2015-07-07 14:00:00,47.75,47.82,47.67,47.67,2055.0,47.75,47.82,47.67,47.67,2055.0
2015-07-07 14:05:00,47.59,47.68,47.59,47.59,400.0,47.59,47.68,47.59,47.59,400.0
2015-07-07 14:10:00,47.61,47.66,47.59,47.59,800.0,47.61,47.66,47.59,47.59,800.0
2015-07-07 14:15:00,47.59,47.82,47.58,47.72,5125.0,47.59,47.82,47.58,47.72,5125.0
2015-07-07 14:20:00,47.82,47.82,47.81,47.82,500.0,47.82,47.82,47.81,47.82,500.0
2015-07-07 14:25:00,47.81,47.82,47.78,47.82,600.0,47.81,47.82,47.78,47.82,600.0
2015-07-07 14:30:00,47.75,47.82,47.75,47.81,2720.0,47.75,47.82,47.75,47.81,2720.0
2015-07-07 14:35:00,47.81,47.98,47.72,47.97,2100.0,47.81,47.98,47.72,47.97,2100.0
2015-07-07 14:40:00,48.06,48.19,48.06,48.18,1700.0,48.06,48.19,48.06,48.18,1700.0
2015-07-07 14:45:00,48.2,48.24,48.2,48.24,800.0,48.2,48.24,48.2,48.24,800.0
2015-07-07 14:50:00,48.21,48.24,48.19,48.2,860.0,48.21,48.24,48.19,48.2,860.0
2015-07-07 14:55:00,48.25,48.56,48.25,48.56,8970.0,48.25,48.56,48.25,48.56,8970.0
2015-07-07 15:00:00,48.56,48.93,48.55,48.86,11778.0,48.56,48.93,48.55,48.86,11778.0
2015-07-07 15:05:00,48.89,48.98,48.68,48.68,3719.0,48.89,48.98,48.68,48.68,3719.0
2015-07-07 15:10:00,48.7,48.7,48.51,48.59,4700.0,48.7,48.7,48.51,48.59,4700.0
2015-07-07 15:15:00,48.46,48.54,48.4,48.5,1500.0,48.46,48.54,48.4,48.5,1500.0
2015-07-07 15:20:00,48.43,48.49,48.36,48.38,5914.0,48.43,48.49,48.36,48.38,5914.0
2015-07-07 15:25:00,48.34,48.46,48.34,48.38,5089.0,48.34,48.46,48.34,48.38,5089.0
2015-07-07 15:30:00,48.32,48.4,48.32,48.4,1900.0,48.32,48.4,48.32,48.4,1900.0
2015-07-07 15:35:00,48.39,48.76,48.36,48.73,15302.0,48.39,48.76,48.36,48.73,15302.0
2015-07-07 15:40:00,48.68,48.69,48.47,48.5,9000.0,48.68,48.69,48.47,48.5,9000.0
2015-07-07 15:45:00,48.5,48.74,48.49,48.64,9800.0,48.5,48.74,48.49,48.64,9800.0
2015-07-07 15:50:00,48.64,48.71,48.52,48.63,15736.0,48.64,48.71,48.52,48.63,15736.0
2015-07-07 15:55:00,48.64,48.68,48.53,48.63,21645.0,48.64,48.68,48.53,48.63,21645.0
2015-07-08 09:30:00,49.13,49.34,48.7,48.7,7352.0,49.13,49.34,48.7,48.7,7352.0
2015-07-08 09:35:00,48.9,49.5,48.9,49.27,1200.0,48.9,49.5,48.9,49.27,1200.0
2015-07-08 09:40:00,49.33,49.33,48.64,49.24,3100.0,49.33,49.33,48.64,49.24,3100.0
2015-07-08 09:45:00,49.02,49.44,48.99,49.0,4825.0,49.02,49.44,48.99,49.0,4825.0
2015-07-08 09:50:00,48.99,49.16,48.99,49.16,1163.0,48.99,49.16,48.99,49.16,1163.0
2015-07-08 09:55:00,49.2,49.2,49.2,49.2,100.0,49.2,49.2,49.2,49.2,100.0
2015-07-08 10:00:00,49.21,49.21,49.0,49.02,6650.0,49.21,49.21,49.0,49.02,6650.0
2015-07-08 10:05:00,49.06,49.15,49.06,49.15,600.0,49.06,49.15,49.06,49.15,600.0
2015-07-08 10:10:00,49.16,49.16,49.03,49.03,660.0,49.16,49.16,49.03,49.03,660.0
2015-07-08 10:15:00,49.07,49.35,49.01,49.35,11400.0,49.07,49.35,49.01,49.35,11400.0
2015-07-08 10:20:00,49.46,49.6,49.34,49.6,4900.0,49.46,49.6,49.34,49.6,4900.0
2015-07-08 10:25:00,49.58,49.98,49.51,49.8,6300.0,49.58,49.98,49.51,49.8,6300.0
2015-07-08 10:30:00,49.74,49.74,49.43,49.43,1930.0,49.74,49.74,49.43,49.43,1930.0
2015-07-08 10:35:00,49.43,49.61,49.38,49.61,3520.0,49.43,49.61,49.38,49.61,3520.0
2015-07-08 10:40:00,49.61,49.96,49.61,49.96,900.0,49.61,49.96,49.61,49.96,900.0
2015-07-08 10:45:00,49.9,50.1,49.85,49.85,4501.0,49.9,50.1,49.85,49.85,4501.0
2015-07-08 10:50:00,49.88,49.89,49.87,49.87,500.0,49.88,49.89,49.87,49.87,500.0
2015-07-08 10:55:00,49.89,50.01,49.89,50.01,400.0,49.89,50.01,49.89,50.01,400.0
2015-07-08 11:00:00,49.95,50.13,49.93,49.93,4300.0,49.95,50.13,49.93,49.93,4300.0
2015-07-08 11:05:00,49.97,50.01,49.91,49.92,2000.0,49.97,50.01,49.91,49.92,2000.0
2015-07-08 11:10:00,49.88,50.03,49.88,50.0,3570.0,49.88,50.03,49.88,50.0,3570.0
2015-07-08 11:15:00,49.96,49.96,49.96,49.96,100.0,49.96,49.96,49.96,49.96,100.0
2015-07-08 11:20:00,49.92,49.92,49.84,49.84,900.0,49.92,49.92,49.84,49.84,900.0
2015-07-08 11:25:00,49.91,49.91,49.91,49.91,300.0,49.91,49.91,49.91,49.91,300.0
2015-07-08 11:30:00,50.0,50.04,50.0,50.04,750.0,50.0,50.04,50.0,50.04,750.0
2015-07-08 11:35:00,50.04,50.04,50.03,50.03,300.0,50.04,50.04,50.03,50.03,300.0
2015-07-08 11:40:00,49.94,50.01,49.94,49.94,1050.0,49.94,50.01,49.94,49.94,1050.0
2015-07-08 11:45:00,50.04,50.1,50.01,50.01,6550.0,50.04,50.1,50.01,50.01,6550.0
2015-07-08 11:50:00,50.17,50.17,50.17,50.17,200.0,50.17,50.17,50.17,50.17,200.0
2015-07-08 11:55:00,50.04,50.12,49.9,50.01,2580.0,50.04,50.12,49.9,50.01,2580.0
2015-07-08 12:00:00,50.01,50.01,50.01,50.01,0.0,50.01,50.01,50.01,50.01,0.0
2015-07-08 12:05:00,49.87,49.92,49.67,49.73,8300.0,49.87,49.92,49.67,49.73,8300.0
2015-07-08 12:10:00,49.78,49.79,49.68,49.79,900.0,49.78,49.79,49.68,49.79,900.0
2015-07-08 12:15:00,49.82,49.82,49.73,49.75,1000.0,49.82,49.82,49.73,49.75,1000.0
2015-07-08 12:20:00,49.75,49.75,49.75,49.75,0.0,49.75,49.75,49.75,49.75,0.0
2015-07-08 12:25:00,49.78,49.78,49.75,49.76,200.0,49.78,49.78,49.75,49.76,200.0
2015-07-08 12:30:00,49.78,49.78,49.7,49.7,900.0,49.78,49.78,49.7,49.7,900.0
2015-07-08 12:35:00,49.75,49.75,49.67,49.67,200.0,49.75,49.75,49.67,49.67,200.0
2015-07-08 12:40:00,49.75,49.75,49.74,49.75,200.0,49.75,49.75,49.74,49.75,200.0
2015-07-08 12:45:00,49.72,49.73,49.54,49.54,1300.0,49.72,49.73,49.54,49.54,1300.0
2015-07-08 12:50:00,49.48,49.6,49.48,49.57,1600.0,49.48,49.6,49.48,49.57,1600.0
2015-07-08 12:55:00,49.56,49.81,49.55,49.77,982.0,49.56,49.81,49.55,49.77,982.0
2015-07-08 13:00:00,49.76,49.79,49.68,49.68,1100.0,49.76,49.79,49.68,49.68,1100.0
2015-07-08 13:05:00,49.68,49.68,49.68,49.68,100.0,49.68,49.68,49.68,49.68,100.0
2015-07-08 13:10:00,49.67,49.75,49.67,49.72,1112.0,49.67,49.75,49.67,49.72,1112.0
2015-07-08 13:15:00,49.66,49.66,49.66,49.66,100.0,49.66,49.66,49.66,49.66,100.0
2015-07-08 13:20:00,49.66,49.67,49.59,49.64,700.0,49.66,49.67,49.59,49.64,700.0
2015-07-08 13:25:00,49.61,49.72,49.61,49.72,2100.0,49.61,49.72,49.61,49.72,2100.0
2015-07-08 13:30:00,49.75,49.84,49.73,49.79,1024.0,49.75,49.84,49.73,49.79,1024.0
2015-07-08 13:35:00,49.83,49.84,49.78,49.79,1518.0,49.83,49.84,49.78,49.79,1518.0
2015-07-08 13:40:00,49.79,49.86,49.74,49.86,1800.0,49.79,49.86,49.74,49.86,1800.0
2015-07-08 13:45:00,49.76,49.83,49.7,49.75,3676.0,49.76,49.83,49.7,49.75,3676.0
2015-07-08 13:50:00,49.81,49.81,49.81,49.81,300.0,49.81,49.81,49.81,49.81,300.0
2015-07-08 13:55:00,49.79,49.79,49.78,49.78,200.0,49.79,49.79,49.78,49.78,200.0
2015-07-08 14:00:00,49.76,49.78,49.71,49.72,1400.0,49.76,49.78,49.71,49.72,1400.0
2015-07-08 14:05:00,49.67,49.7,49.57,49.57,1000.0,49.67,49.7,49.57,49.57,1000.0
2015-07-08 14:10:00,49.57,49.57,49.57,49.57,0.0,49.57,49.57,49.57,49.57,0.0
2015-07-08 14:15:00,49.54,49.61,49.5,49.5,1700.0,49.54,49.61,49.5,49.5,1700.0
2015-07-08 14:20:00,49.48,49.48,49.48,49.48,200.0,49.48,49.48,49.48,49.48,200.0
2015-07-08 14:25:00,49.5,49.5,49.41,49.41,400.0,49.5,49.5,49.41,49.41,400.0
2015-07-08 14:30:00,49.48,49.48,49.37,49.39,600.0,49.48,49.48,49.37,49.39,600.0
2015-07-08 14:35:00,49.36,49.41,49.36,49.4,2300.0,49.36,49.41,49.36,49.4,2300.0
2015-07-08 14:40:00,49.41,49.5,49.39,49.5,4350.0,49.41,49.5,49.39,49.5,4350.0
2015-07-08 14:45:00,49.48,49.61,49.48,49.48,7181.0,49.48,49.61,49.48,49.48,7181.0
2015-07-08 14:50:00,49.5,49.5,49.41,49.46,1200.0,49.5,49.5,49.41,49.46,1200.0
2015-07-08 14:55:00,49.42,49.46,49.35,49.35,2000.0,49.42,49.46,49.35,49.35,2000.0
2015-07-08 15:00:00,49.43,49.44,49.36,49.4,7800.0,49.43,49.44,49.36,49.4,7800.0
2015-07-08 15:05:00,49.39,49.44,49.39,49.4,1100.0,49.39,49.44,49.39,49.4,1100.0
2015-07-08 15:10:00,49.39,49.6,49.34,49.58,4500.0,49.39,49.6,49.34,49.58,4500.0
2015-07-08 15:15:00,49.6,49.78,49.6,49.74,5800.0,49.6,49.78,49.6,49.74,5800.0
2015-07-08 15:20:00,49.77,49.77,49.54,49.57,4849.0,49.77,49.77,49.54,49.57,4849.0
2015-07-08 15:25:00,49.54,49.54,49.38,49.38,2200.0,49.54,49.54,49.38,49.38,2200.0
2015-07-08 15:30:00,49.41,49.5,49.37,49.46,2800.0,49.41,49.5,49.37,49.46,2800.0
2015-07-08 15:35:00,49.51,49.55,49.51,49.55,700.0,49.51,49.55,49.51,49.55,700.0
2015-07-08 15:40:00,49.56,49.66,49.56,49.65,2700.0,49.56,49.66,49.56,49.65,2700.0
2015-07-08 15:45:00,49.63,49.63,49.5,49.57,3500.0,49.63,49.63,49.5,49.57,3500.0
2015-07-08 15:50:00,49.54,49.6,49.53,49.6,6821.0,49.54,49.6,49.53,49.6,6821.0
2015-07-08 15:55:00,49.59,49.72,49.49,49.72,23896.0,49.59,49.72,49.49,49.72,23896.0
2015-07-09 09:30:00,49.87,50.96,49.87,50.32,7783.0,49.87,50.96,49.87,50.32,7783.0
2015-07-09 09:35:00,50.47,50.66,50.13,50.13,1936.0,50.47,50.66,50.13,50.13,1936.0
2015-07-09 09:40:00,50.27,50.88,50.27,50.73,2427.0,50.27,50.88,50.27,50.73,2427.0
2015-07-09 09:45:00,50.51,50.51,50.18,50.39,900.0,50.51,50.51,50.18,50.39,900.0
2015-07-09 09:50:00,50.43,50.48,49.98,49.98,5586.0,50.43,50.48,49.98,49.98,5586.0
2015-07-09 09:55:00,50.07,50.07,49.97,49.97,400.0,50.07,50.07,49.97,49.97,400.0
2015-07-09 10:00:00,49.99,49.99,49.99,49.99,200.0,49.99,49.99,49.99,49.99,200.0
2015-07-09 10:05:00,49.99,49.99,49.98,49.98,600.0,49.99,49.99,49.98,49.98,600.0
2015-07-09 10:10:00,49.98,50.14,49.93,49.93,612.0,49.98,50.14,49.93,49.93,612.0
2015-07-09 10:15:00,50.02,50.09,49.94,49.95,1849.0,50.02,50.09,49.94,49.95,1849.0
2015-07-09 10:20:00,49.92,50.0,49.87,50.0,700.0,49.92,50.0,49.87,50.0,700.0
2015-07-09 10:25:00,49.91,49.91,49.68,49.73,889.0,49.91,49.91,49.68,49.73,889.0
2015-07-09 10:30:00,49.74,49.74,49.73,49.73,400.0,49.74,49.74,49.73,49.73,400.0
2015-07-09 10:35:00,49.83,49.89,49.83,49.83,1000.0,49.83,49.89,49.83,49.83,1000.0
2015-07-09 10:40:00,49.74,49.82,49.68,49.81,1400.0,49.74,49.82,49.68,49.81,1400.0
2015-07-09 10:45:00,49.9,49.91,49.82,49.82,600.0,49.9,49.91,49.82,49.82,600.0
2015-07-09 10:50:00,49.82,49.82,49.71,49.72,1500.0,49.82,49.82,49.71,49.72,1500.0
2015-07-09 10:55:00,49.8,49.87,49.8,49.87,1600.0,49.8,49.87,49.8,49.87,1600.0
2015-07-09 11:00:00,49.91,49.91,49.85,49.87,567.0,49.91,49.91,49.85,49.87,567.0
2015-07-09 11:05:00,49.92,49.92,49.92,49.92,200.0,49.92,49.92,49.92,49.92,200.0
2015-07-09 11:10:00,50.01,50.02,49.94,50.02,500.0,50.01,50.02,49.94,50.02,500.0
2015-07-09 11:15:00,49.92,49.98,49.9,49.92,800.0,49.92,49.98,49.9,49.92,800.0
2015-07-09 11:20:00,49.87,49.97,49.83,49.97,1600.0,49.87,49.97,49.83,49.97,1600.0
2015-07-09 11:25:00,49.92,49.92,49.87,49.87,700.0,49.92,49.92,49.87,49.87,700.0
2015-07-09 11:30:00,49.83,49.83,49.83,49.83,100.0,49.83,49.83,49.83,49.83,100.0
2015-07-09 11:35:00,49.9,49.9,49.79,49.79,200.0,49.9,49.9,49.79,49.79,200.0
2015-07-09 11:40:00,49.84,49.88,49.84,49.88,500.0,49.84,49.88,49.84,49.88,500.0
2015-07-09 11:45:00,49.94,49.96,49.93,49.96,400.0,49.94,49.96,49.93,49.96,400.0
2015-07-09 11:50:00,49.92,49.92,49.88,49.89,200.0,49.92,49.92,49.88,49.89,200.0
2015-07-09 11:55:00,49.89,49.92,49.82,49.85,1600.0,49.89,49.92,49.82,49.85,1600.0
2015-07-09 12:00:00,49.85,49.88,49.85,49.87,670.0,49.85,49.88,49.85,49.87,670.0
2015-07-09 12:05:00,49.87,49.87,49.75,49.78,1337.0,49.87,49.87,49.75,49.78,1337.0
2015-07-09 12:10:00,49.86,49.86,49.79,49.8,400.0,49.86,49.86,49.79,49.8,400.0
2015-07-09 12:15:00,49.85,49.88,49.85,49.88,200.0,49.85,49.88,49.85,49.88,200.0
2015-07-09 12:20:00,49.88,49.88,49.88,49.88,0.0,49.88,49.88,49.88,49.88,0.0
2015-07-09 12:25:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2015-07-09 12:30:00,49.82,49.82,49.82,49.82,0.0,49.82,49.82,49.82,49.82,0.0
2015-07-09 12:35:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2015-07-09 12:40:00,49.85,49.85,49.82,49.83,400.0,49.85,49.85,49.82,49.83,400.0
2015-07-09 12:45:00,49.82,49.88,49.82,49.88,500.0,49.82,49.88,49.82,49.88,500.0
2015-07-09 12:50:00,49.84,49.88,49.84,49.88,600.0,49.84,49.88,49.84,49.88,600.0
2015-07-09 12:55:00,49.8,49.92,49.8,49.92,800.0,49.8,49.92,49.8,49.92,800.0
2015-07-09 13:00:00,49.87,49.95,49.78,49.84,1521.0,49.87,49.95,49.78,49.84,1521.0
2015-07-09 13:05:00,49.97,49.97,49.97,49.97,100.0,49.97,49.97,49.97,49.97,100.0
2015-07-09 13:10:00,49.86,49.86,49.79,49.79,400.0,49.86,49.86,49.79,49.79,400.0
2015-07-09 13:15:00,49.77,49.79,49.68,49.69,2300.0,49.77,49.79,49.68,49.69,2300.0
2015-07-09 13:20:00,49.77,49.79,49.76,49.79,900.0,49.77,49.79,49.76,49.79,900.0
2015-07-09 13:25:00,49.79,49.79,49.79,49.79,100.0,49.79,49.79,49.79,49.79,100.0
2015-07-09 13:30:00,49.76,49.76,49.74,49.74,200.0,49.76,49.76,49.74,49.74,200.0
2015-07-09 13:35:00,49.77,49.85,49.75,49.82,1000.0,49.77,49.85,49.75,49.82,1000.0
2015-07-09 13:40:00,49.84,49.84,49.75,49.75,200.0,49.84,49.84,49.75,49.75,200.0
2015-07-09 13:45:00,49.76,49.76,49.75,49.76,100.0,49.76,49.76,49.75,49.76,100.0
2015-07-09 13:50:00,49.75,49.84,49.68,49.68,2600.0,49.75,49.84,49.68,49.68,2600.0
2015-07-09 13:55:00,49.76,49.81,49.65,49.78,3100.0,49.76,49.81,49.65,49.78,3100.0
2015-07-09 14:00:00,49.85,49.85,49.85,49.85,300.0,49.85,49.85,49.85,49.85,300.0
2015-07-09 14:05:00,49.89,49.89,49.84,49.84,400.0,49.89,49.89,49.84,49.84,400.0
2015-07-09 14:10:00,49.8,49.86,49.78,49.86,653.0,49.8,49.86,49.78,49.86,653.0
2015-07-09 14:15:00,49.76,49.79,49.62,49.64,2000.0,49.76,49.79,49.62,49.64,2000.0
2015-07-09 14:20:00,49.75,49.75,49.75,49.75,100.0,49.75,49.75,49.75,49.75,100.0
2015-07-09 14:25:00,49.76,49.76,49.66,49.66,500.0,49.76,49.76,49.66,49.66,500.0
2015-07-09 14:30:00,49.64,49.8,49.64,49.8,1104.0,49.64,49.8,49.64,49.8,1104.0
2015-07-09 14:35:00,49.79,49.82,49.77,49.82,500.0,49.79,49.82,49.77,49.82,500.0
2015-07-09 14:40:00,49.77,49.77,49.69,49.69,400.0,49.77,49.77,49.69,49.69,400.0
2015-07-09 14:45:00,49.68,49.74,49.66,49.73,1500.0,49.68,49.74,49.66,49.73,1500.0
2015-07-09 14:50:00,49.71,49.89,49.71,49.84,2300.0,49.71,49.89,49.71,49.84,2300.0
2015-07-09 14:55:00,49.85,49.88,49.8,49.88,400.0,49.85,49.88,49.8,49.88,400.0
2015-07-09 15:00:00,49.89,49.89,49.79,49.82,1300.0,49.89,49.89,49.79,49.82,1300.0
2015-07-09 15:05:00,49.88,49.88,49.82,49.87,400.0,49.88,49.88,49.82,49.87,400.0
2015-07-09 15:10:00,49.88,49.94,49.88,49.91,901.0,49.88,49.94,49.88,49.91,901.0
2015-07-09 15:15:00,49.92,49.93,49.86,49.93,1800.0,49.92,49.93,49.86,49.93,1800.0
2015-07-09 15:20:00,49.95,49.97,49.88,49.94,1500.0,49.95,49.97,49.88,49.94,1500.0
2015-07-09 15:25:00,49.94,49.96,49.9,49.96,1600.0,49.94,49.96,49.9,49.96,1600.0
2015-07-09 15:30:00,49.98,49.98,49.86,49.91,2600.0,49.98,49.98,49.86,49.91,2600.0
2015-07-09 15:35:00,49.86,49.99,49.86,49.99,2100.0,49.86,49.99,49.86,49.99,2100.0
2015-07-09 15:40:00,49.93,50.02,49.92,49.95,4502.0,49.93,50.02,49.92,49.95,4502.0
2015-07-09 15:45:00,49.96,50.01,49.86,50.01,5488.0,49.96,50.01,49.86,50.01,5488.0
2015-07-09 15:50:00,49.96,49.96,49.9,49.91,4387.0,49.96,49.96,49.9,49.91,4387.0
2015-07-09 15:55:00,49.95,50.02,49.89,50.0,32832.0,49.95,50.02,49.89,50.0,32832.0
2015-07-10 09:30:00,50.53,50.53,50.28,50.36,2607.0,50.53,50.53,50.28,50.36,2607.0
2015-07-10 09:35:00,50.37,50.37,50.37,50.37,300.0,50.37,50.37,50.37,50.37,300.0
2015-07-10 09:40:00,50.59,50.59,50.59,50.59,260.0,50.59,50.59,50.59,50.59,260.0
2015-07-10 09:45:00,50.92,50.92,50.6,50.8,2500.0,50.92,50.92,50.6,50.8,2500.0
2015-07-10 09:50:00,50.62,50.81,50.55,50.76,2580.0,50.62,50.81,50.55,50.76,2580.0
2015-07-10 09:55:00,50.69,50.87,50.69,50.87,350.0,50.69,50.87,50.69,50.87,350.0
2015-07-10 10:00:00,50.83,50.88,50.78,50.88,1800.0,50.83,50.88,50.78,50.88,1800.0
2015-07-10 10:05:00,50.88,50.88,50.83,50.83,200.0,50.88,50.88,50.83,50.83,200.0
2015-07-10 10:10:00,50.76,50.82,50.7,50.7,1835.0,50.76,50.82,50.7,50.7,1835.0
2015-07-10 10:15:00,50.65,50.73,50.65,50.73,1100.0,50.65,50.73,50.65,50.73,1100.0
2015-07-10 10:20:00,50.73,50.73,50.68,50.73,22013.0,50.73,50.73,50.68,50.73,22013.0
2015-07-10 10:25:00,50.73,50.73,50.67,50.67,500.0,50.73,50.73,50.67,50.67,500.0
2015-07-10 10:30:00,50.73,50.73,50.63,50.65,2000.0,50.73,50.73,50.63,50.65,2000.0
2015-07-10 10:35:00,50.7,50.73,50.68,50.7,1247.0,50.7,50.73,50.68,50.7,1247.0
2015-07-10 10:40:00,50.62,50.64,50.61,50.61,900.0,50.62,50.64,50.61,50.61,900.0
2015-07-10 10:45:00,50.55,50.65,50.52,50.62,6200.0,50.55,50.65,50.52,50.62,6200.0
2015-07-10 10:50:00,50.55,50.65,50.55,50.65,1000.0,50.55,50.65,50.55,50.65,1000.0
2015-07-10 10:55:00,50.67,50.67,50.66,50.66,300.0,50.67,50.67,50.66,50.66,300.0
2015-07-10 11:00:00,50.72,50.77,50.71,50.74,800.0,50.72,50.77,50.71,50.74,800.0
2015-07-10 11:05:00,50.73,50.77,50.73,50.77,1300.0,50.73,50.77,50.73,50.77,1300.0
2015-07-10 11:10:00,50.7,50.75,50.68,50.69,402.0,50.7,50.75,50.68,50.69,402.0
2015-07-10 11:15:00,50.67,50.67,50.67,50.67,200.0,50.67,50.67,50.67,50.67,200.0
2015-07-10 11:20:00,50.63,50.73,50.63,50.73,600.0,50.63,50.73,50.63,50.73,600.0
2015-07-10 11:25:00,50.73,50.73,50.73,50.73,100.0,50.73,50.73,50.73,50.73,100.0
2015-07-10 11:30:00,50.65,50.65,50.6,50.6,800.0,50.65,50.65,50.6,50.6,800.0
2015-07-10 11:35:00,50.6,50.6,50.6,50.6,300.0,50.6,50.6,50.6,50.6,300.0
2015-07-10 11:40:00,50.63,50.66,50.61,50.66,1048.0,50.63,50.66,50.61,50.66,1048.0
2015-07-10 11:45:00,50.68,50.77,50.68,50.75,5000.0,50.68,50.77,50.68,50.75,5000.0
2015-07-10 11:50:00,50.72,50.76,50.72,50.74,800.0,50.72,50.76,50.72,50.74,800.0
2015-07-10 11:55:00,50.74,50.74,50.74,50.74,0.0,50.74,50.74,50.74,50.74,0.0
2015-07-10 12:00:00,50.71,50.71,50.67,50.67,500.0,50.71,50.71,50.67,50.67,500.0
2015-07-10 12:05:00,50.72,50.73,50.63,50.63,500.0,50.72,50.73,50.63,50.63,500.0
2015-07-10 12:10:00,50.63,50.63,50.6,50.61,400.0,50.63,50.63,50.6,50.61,400.0
2015-07-10 12:15:00,50.51,50.56,50.51,50.56,700.0,50.51,50.56,50.51,50.56,700.0
2015-07-10 12:20:00,50.6,50.66,50.57,50.66,800.0,50.6,50.66,50.57,50.66,800.0
2015-07-10 12:25:00,50.64,50.64,50.64,50.64,300.0,50.64,50.64,50.64,50.64,300.0
2015-07-10 12:30:00,50.64,50.64,50.5,50.5,2800.0,50.64,50.64,50.5,50.5,2800.0
2015-07-10 12:35:00,50.49,50.53,50.49,50.52,1200.0,50.49,50.53,50.49,50.52,1200.0
2015-07-10 12:40:00,50.52,50.52,50.49,50.49,500.0,50.52,50.52,50.49,50.49,500.0
2015-07-10 12:45:00,50.48,50.5,50.45,50.5,400.0,50.48,50.5,50.45,50.5,400.0
2015-07-10 12:50:00,50.41,50.42,50.41,50.42,400.0,50.41,50.42,50.41,50.42,400.0
2015-07-10 12:55:00,50.41,50.45,50.41,50.44,1200.0,50.41,50.45,50.41,50.44,1200.0
2015-07-10 13:00:00,50.43,50.61,50.41,50.56,4420.0,50.43,50.61,50.41,50.56,4420.0
2015-07-10 13:05:00,50.54,50.54,50.5,50.53,4000.0,50.54,50.54,50.5,50.53,4000.0
2015-07-10 13:10:00,50.5,50.5,50.5,50.5,300.0,50.5,50.5,50.5,50.5,300.0
2015-07-10 13:15:00,50.49,50.5,50.45,50.48,1800.0,50.49,50.5,50.45,50.48,1800.0
2015-07-10 13:20:00,50.51,50.56,50.51,50.56,1400.0,50.51,50.56,50.51,50.56,1400.0
2015-07-10 13:25:00,50.55,50.68,50.55,50.68,1300.0,50.55,50.68,50.55,50.68,1300.0
2015-07-10 13:30:00,50.64,50.64,50.56,50.58,1900.0,50.64,50.64,50.56,50.58,1900.0
2015-07-10 13:35:00,50.51,50.55,50.51,50.54,600.0,50.51,50.55,50.51,50.54,600.0
2015-07-10 13:40:00,50.52,50.52,50.47,50.47,700.0,50.52,50.52,50.47,50.47,700.0
2015-07-10 13:45:00,50.43,50.43,50.38,50.38,500.0,50.43,50.43,50.38,50.38,500.0
2015-07-10 13:50:00,50.38,50.56,50.38,50.56,2500.0,50.38,50.56,50.38,50.56,2500.0
2015-07-10 13:55:00,50.5,50.52,50.47,50.48,1700.0,50.5,50.52,50.47,50.48,1700.0
2015-07-10 14:00:00,50.48,50.49,50.46,50.48,600.0,50.48,50.49,50.46,50.48,600.0
2015-07-10 14:05:00,50.48,50.49,50.48,50.49,200.0,50.48,50.49,50.48,50.49,200.0
2015-07-10 14:10:00,50.47,50.5,50.45,50.49,1800.0,50.47,50.5,50.45,50.49,1800.0
2015-07-10 14:15:00,50.49,50.49,50.48,50.49,1638.0,50.49,50.49,50.48,50.49,1638.0
2015-07-10 14:20:00,50.47,50.47,50.43,50.43,300.0,50.47,50.47,50.43,50.43,300.0
2015-07-10 14:25:00,50.43,50.43,50.37,50.37,1300.0,50.43,50.43,50.37,50.37,1300.0
2015-07-10 14:30:00,50.37,50.4,50.36,50.37,1300.0,50.37,50.4,50.36,50.37,1300.0
2015-07-10 14:35:00,50.37,50.37,50.35,50.35,1311.0,50.37,50.37,50.35,50.35,1311.0
2015-07-10 14:40:00,50.36,50.57,50.36,50.52,3300.0,50.36,50.57,50.36,50.52,3300.0
2015-07-10 14:45:00,50.48,50.49,50.47,50.47,1400.0,50.48,50.49,50.47,50.47,1400.0
2015-07-10 14:50:00,50.47,50.5,50.44,50.46,2500.0,50.47,50.5,50.44,50.46,2500.0
2015-07-10 14:55:00,50.45,50.45,50.42,50.42,700.0,50.45,50.45,50.42,50.42,700.0
2015-07-10 15:00:00,50.41,50.44,50.4,50.4,1700.0,50.41,50.44,50.4,50.4,1700.0
2015-07-10 15:05:00,50.39,50.39,50.3,50.3,700.0,50.39,50.39,50.3,50.3,700.0
2015-07-10 15:10:00,50.32,50.32,50.24,50.28,1695.0,50.32,50.32,50.24,50.28,1695.0
2015-07-10 15:15:00,50.28,50.44,50.28,50.44,2680.0,50.28,50.44,50.28,50.44,2680.0
2015-07-10 15:20:00,50.36,50.36,50.25,50.25,1822.0,50.36,50.36,50.25,50.25,1822.0
2015-07-10 15:25:00,50.25,50.25,50.22,50.23,3314.0,50.25,50.25,50.22,50.23,3314.0
2015-07-10 15:30:00,50.22,50.24,50.21,50.23,1500.0,50.22,50.24,50.21,50.23,1500.0
2015-07-10 15:35:00,50.23,50.44,50.22,50.38,21036.0,50.23,50.44,50.22,50.38,21036.0
2015-07-10 15:40:00,50.41,50.47,50.39,50.45,7395.0,50.41,50.47,50.39,50.45,7395.0
2015-07-10 15:45:00,50.47,50.5,50.45,50.46,4516.0,50.47,50.5,50.45,50.46,4516.0
2015-07-10 15:50:00,50.45,50.5,50.45,50.48,10700.0,50.45,50.5,50.45,50.48,10700.0
2015-07-10 15:55:00,50.48,50.49,50.39,50.41,14840.0,50.48,50.49,50.39,50.41,14840.0
2015-07-13 09:30:00,50.68,50.68,50.25,50.67,4888.0,50.68,50.68,50.25,50.67,4888.0
2015-07-13 09:35:00,50.75,50.76,50.7,50.73,500.0,50.75,50.76,50.7,50.73,500.0
2015-07-13 09:40:00,50.59,50.74,50.59,50.74,1700.0,50.59,50.74,50.59,50.74,1700.0
2015-07-13 09:45:00,50.72,50.72,50.46,50.7,4000.0,50.72,50.72,50.46,50.7,4000.0
2015-07-13 09:50:00,50.67,50.67,50.08,50.08,3800.0,50.67,50.67,50.08,50.08,3800.0
2015-07-13 09:55:00,50.1,50.18,50.03,50.03,2600.0,50.1,50.18,50.03,50.03,2600.0
2015-07-13 10:00:00,50.14,50.16,50.04,50.04,2450.0,50.14,50.16,50.04,50.04,2450.0
2015-07-13 10:05:00,50.09,50.09,50.04,50.04,400.0,50.09,50.09,50.04,50.04,400.0
2015-07-13 10:10:00,50.1,50.11,50.0,50.0,3689.0,50.1,50.11,50.0,50.0,3689.0
2015-07-13 10:15:00,49.99,50.03,49.92,49.92,1700.0,49.99,50.03,49.92,49.92,1700.0
2015-07-13 10:20:00,49.93,49.99,49.82,49.82,1000.0,49.93,49.99,49.82,49.82,1000.0
2015-07-13 10:25:00,49.81,49.86,49.74,49.74,1400.0,49.81,49.86,49.74,49.74,1400.0
2015-07-13 10:30:00,49.75,49.75,49.71,49.72,400.0,49.75,49.75,49.71,49.72,400.0
2015-07-13 10:35:00,49.72,49.72,49.63,49.63,1200.0,49.72,49.72,49.63,49.63,1200.0
2015-07-13 10:40:00,49.62,49.78,49.6,49.78,1900.0,49.62,49.78,49.6,49.78,1900.0
2015-07-13 10:45:00,49.74,49.75,49.65,49.65,2700.0,49.74,49.75,49.65,49.65,2700.0
2015-07-13 10:50:00,49.63,49.64,49.61,49.61,300.0,49.63,49.64,49.61,49.61,300.0
2015-07-13 10:55:00,49.58,49.64,49.56,49.64,600.0,49.58,49.64,49.56,49.64,600.0
2015-07-13 11:00:00,49.6,49.63,49.55,49.55,703.0,49.6,49.63,49.55,49.55,703.0
2015-07-13 11:05:00,49.6,49.6,49.53,49.53,800.0,49.6,49.6,49.53,49.53,800.0
2015-07-13 11:10:00,49.59,49.59,49.52,49.52,1000.0,49.59,49.59,49.52,49.52,1000.0
2015-07-13 11:15:00,49.49,49.49,49.28,49.28,1300.0,49.49,49.49,49.28,49.28,1300.0
2015-07-13 11:20:00,49.34,49.5,49.23,49.5,1786.0,49.34,49.5,49.23,49.5,1786.0
2015-07-13 11:25:00,49.43,49.45,49.43,49.45,300.0,49.43,49.45,49.43,49.45,300.0
2015-07-13 11:30:00,49.46,49.46,49.46,49.46,300.0,49.46,49.46,49.46,49.46,300.0
2015-07-13 11:35:00,49.52,49.64,49.51,49.63,1600.0,49.52,49.64,49.51,49.63,1600.0
2015-07-13 11:40:00,49.63,49.76,49.59,49.72,2700.0,49.63,49.76,49.59,49.72,2700.0
2015-07-13 11:45:00,49.79,49.98,49.79,49.92,3400.0,49.79,49.98,49.79,49.92,3400.0
2015-07-13 11:50:00,49.91,49.91,49.84,49.84,300.0,49.91,49.91,49.84,49.84,300.0
2015-07-13 11:55:00,49.84,49.84,49.84,49.84,0.0,49.84,49.84,49.84,49.84,0.0
2015-07-13 12:00:00,49.86,49.86,49.86,49.86,207.0,49.86,49.86,49.86,49.86,207.0
2015-07-13 12:05:00,49.85,49.96,49.85,49.96,1400.0,49.85,49.96,49.85,49.96,1400.0
2015-07-13 12:10:00,49.97,49.97,49.97,49.97,300.0,49.97,49.97,49.97,49.97,300.0
2015-07-13 12:15:00,49.95,49.95,49.89,49.91,1267.0,49.95,49.95,49.89,49.91,1267.0
2015-07-13 12:20:00,49.89,49.9,49.84,49.86,1100.0,49.89,49.9,49.84,49.86,1100.0
2015-07-13 12:25:00,49.9,49.92,49.84,49.84,1100.0,49.9,49.92,49.84,49.84,1100.0
2015-07-13 12:30:00,49.91,49.95,49.91,49.91,800.0,49.91,49.95,49.91,49.91,800.0
2015-07-13 12:35:00,49.87,49.91,49.83,49.9,4853.0,49.87,49.91,49.83,49.9,4853.0
2015-07-13 12:40:00,49.89,49.89,49.89,49.89,100.0,49.89,49.89,49.89,49.89,100.0
2015-07-13 12:45:00,49.91,49.91,49.89,49.89,400.0,49.91,49.91,49.89,49.89,400.0
2015-07-13 12:50:00,49.82,49.87,49.79,49.87,5621.0,49.82,49.87,49.79,49.87,5621.0
2015-07-13 12:55:00,49.81,49.86,49.78,49.8,4279.0,49.81,49.86,49.78,49.8,4279.0
2015-07-13 13:00:00,49.81,49.84,49.75,49.81,5100.0,49.81,49.84,49.75,49.81,5100.0
2015-07-13 13:05:00,49.82,49.85,49.79,49.81,2800.0,49.82,49.85,49.79,49.81,2800.0
2015-07-13 13:10:00,49.82,49.87,49.8,49.82,2700.0,49.82,49.87,49.8,49.82,2700.0
2015-07-13 13:15:00,49.91,49.91,49.83,49.86,2615.0,49.91,49.91,49.83,49.86,2615.0
2015-07-13 13:20:00,49.86,50.0,49.83,50.0,3100.0,49.86,50.0,49.83,50.0,3100.0
2015-07-13 13:25:00,50.02,50.09,49.98,50.09,500.0,50.02,50.09,49.98,50.09,500.0
2015-07-13 13:30:00,50.1,50.11,50.05,50.05,1800.0,50.1,50.11,50.05,50.05,1800.0
2015-07-13 13:35:00,50.04,50.05,50.02,50.05,1400.0,50.04,50.05,50.02,50.05,1400.0
2015-07-13 13:40:00,50.07,50.09,50.04,50.06,700.0,50.07,50.09,50.04,50.06,700.0
2015-07-13 13:45:00,50.06,50.07,50.0,50.03,1100.0,50.06,50.07,50.0,50.03,1100.0
2015-07-13 13:50:00,50.02,50.02,49.97,50.01,800.0,50.02,50.02,49.97,50.01,800.0
2015-07-13 13:55:00,50.01,50.01,49.98,49.98,600.0,50.01,50.01,49.98,49.98,600.0
2015-07-13 14:00:00,49.97,50.0,49.92,50.0,2200.0,49.97,50.0,49.92,50.0,2200.0
2015-07-13 14:05:00,50.0,50.02,49.99,50.02,800.0,50.0,50.02,49.99,50.02,800.0
2015-07-13 14:10:00,50.03,50.24,50.03,50.23,2800.0,50.03,50.24,50.03,50.23,2800.0
2015-07-13 14:15:00,50.25,50.45,50.24,50.29,4820.0,50.25,50.45,50.24,50.29,4820.0
2015-07-13 14:20:00,50.21,50.27,50.13,50.13,2200.0,50.21,50.27,50.13,50.13,2200.0
2015-07-13 14:25:00,50.19,50.19,50.12,50.12,200.0,50.19,50.19,50.12,50.12,200.0
2015-07-13 14:30:00,50.1,50.23,50.07,50.23,2900.0,50.1,50.23,50.07,50.23,2900.0
2015-07-13 14:35:00,50.28,50.31,49.94,50.2,14784.0,50.28,50.31,49.94,50.2,14784.0
2015-07-13 14:40:00,50.22,50.59,50.22,50.59,2886.0,50.22,50.59,50.22,50.59,2886.0
2015-07-13 14:45:00,50.57,50.57,50.51,50.51,1100.0,50.57,50.57,50.51,50.51,1100.0
2015-07-13 14:50:00,50.52,50.52,50.43,50.51,2300.0,50.52,50.52,50.43,50.51,2300.0
2015-07-13 14:55:00,50.5,50.57,50.5,50.55,1200.0,50.5,50.57,50.5,50.55,1200.0
2015-07-13 15:00:00,50.55,50.63,50.48,50.63,5400.0,50.55,50.63,50.48,50.63,5400.0
2015-07-13 15:05:00,50.6,50.6,50.53,50.54,2300.0,50.6,50.6,50.53,50.54,2300.0
2015-07-13 15:10:00,50.53,50.66,50.53,50.66,900.0,50.53,50.66,50.53,50.66,900.0
2015-07-13 15:15:00,50.59,50.71,50.59,50.68,1300.0,50.59,50.71,50.59,50.68,1300.0
2015-07-13 15:20:00,50.74,50.74,50.65,50.69,3300.0,50.74,50.74,50.65,50.69,3300.0
2015-07-13 15:25:00,50.72,51.0,50.7,50.98,8175.0,50.72,51.0,50.7,50.98,8175.0
2015-07-13 15:30:00,50.95,50.98,50.83,50.83,5392.0,50.95,50.98,50.83,50.83,5392.0
2015-07-13 15:35:00,50.85,50.91,50.83,50.87,2376.0,50.85,50.91,50.83,50.87,2376.0
2015-07-13 15:40:00,50.88,51.07,50.86,50.96,9057.0,50.88,51.07,50.86,50.96,9057.0
2015-07-13 15:45:00,50.92,51.05,50.92,51.0,7444.0,50.92,51.05,50.92,51.0,7444.0
2015-07-13 15:50:00,51.0,51.08,50.89,50.89,10162.0,51.0,51.08,50.89,50.89,10162.0
2015-07-13 15:55:00,50.88,50.88,50.74,50.78,8063.0,50.88,50.88,50.74,50.78,8063.0
2015-07-14 09:30:00,50.86,50.86,50.86,50.86,1154.0,50.86,50.86,50.86,50.86,1154.0
2015-07-14 09:35:00,50.72,50.72,50.72,50.72,100.0,50.72,50.72,50.72,50.72,100.0
2015-07-14 09:40:00,50.72,50.72,50.72,50.72,0.0,50.72,50.72,50.72,50.72,0.0
2015-07-14 09:45:00,50.8,51.06,50.8,51.02,1207.0,50.8,51.06,50.8,51.02,1207.0
2015-07-14 09:50:00,51.02,51.06,51.02,51.06,300.0,51.02,51.06,51.02,51.06,300.0
2015-07-14 09:55:00,50.96,50.96,50.96,50.96,100.0,50.96,50.96,50.96,50.96,100.0
2015-07-14 10:00:00,50.94,51.0,50.94,51.0,760.0,50.94,51.0,50.94,51.0,760.0
2015-07-14 10:05:00,50.99,50.99,50.99,50.99,400.0,50.99,50.99,50.99,50.99,400.0
2015-07-14 10:10:00,50.98,51.08,50.98,51.08,200.0,50.98,51.08,50.98,51.08,200.0
2015-07-14 10:15:00,51.04,51.08,51.04,51.08,300.0,51.04,51.08,51.04,51.08,300.0
2015-07-14 10:20:00,51.07,51.09,51.03,51.03,2959.0,51.07,51.09,51.03,51.03,2959.0
2015-07-14 10:25:00,50.98,50.98,50.98,50.98,100.0,50.98,50.98,50.98,50.98,100.0
2015-07-14 10:30:00,50.98,51.06,50.98,50.99,800.0,50.98,51.06,50.98,50.99,800.0
2015-07-14 10:35:00,51.02,51.02,50.94,50.94,300.0,51.02,51.02,50.94,50.94,300.0
2015-07-14 10:40:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2015-07-14 10:45:00,50.92,50.92,50.91,50.91,200.0,50.92,50.92,50.91,50.91,200.0
2015-07-14 10:50:00,50.92,50.95,50.92,50.95,300.0,50.92,50.95,50.92,50.95,300.0
2015-07-14 10:55:00,50.91,50.99,50.9,50.9,1500.0,50.91,50.99,50.9,50.9,1500.0
2015-07-14 11:00:00,51.01,51.01,51.0,51.01,100.0,51.01,51.01,51.0,51.01,100.0
2015-07-14 11:05:00,51.01,51.01,51.01,51.01,0.0,51.01,51.01,51.01,51.01,0.0
2015-07-14 11:10:00,50.93,50.93,50.91,50.93,500.0,50.93,50.93,50.91,50.93,500.0
2015-07-14 11:15:00,51.03,51.03,51.03,51.03,100.0,51.03,51.03,51.03,51.03,100.0
2015-07-14 11:20:00,51.02,51.06,50.95,51.02,1100.0,51.02,51.06,50.95,51.02,1100.0
2015-07-14 11:25:00,51.03,51.03,51.0,51.0,300.0,51.03,51.03,51.0,51.0,300.0
2015-07-14 11:30:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-14 11:35:00,51.06,51.06,51.06,51.06,100.0,51.06,51.06,51.06,51.06,100.0
2015-07-14 11:40:00,51.06,51.06,51.06,51.06,0.0,51.06,51.06,51.06,51.06,0.0
2015-07-14 11:45:00,51.06,51.06,51.06,51.06,0.0,51.06,51.06,51.06,51.06,0.0
2015-07-14 11:50:00,51.03,51.09,51.03,51.09,1100.0,51.03,51.09,51.03,51.09,1100.0
2015-07-14 11:55:00,51.08,51.08,51.04,51.04,700.0,51.08,51.08,51.04,51.04,700.0
2015-07-14 12:00:00,51.09,51.21,51.03,51.21,1900.0,51.09,51.21,51.03,51.21,1900.0
2015-07-14 12:05:00,51.2,51.24,51.15,51.15,1300.0,51.2,51.24,51.15,51.15,1300.0
2015-07-14 12:10:00,51.24,51.25,51.18,51.18,500.0,51.24,51.25,51.18,51.18,500.0
2015-07-14 12:15:00,51.24,51.25,51.17,51.19,2500.0,51.24,51.25,51.17,51.19,2500.0
2015-07-14 12:20:00,51.12,51.12,51.12,51.12,200.0,51.12,51.12,51.12,51.12,200.0
2015-07-14 12:25:00,51.24,51.25,51.24,51.24,300.0,51.24,51.25,51.24,51.24,300.0
2015-07-14 12:30:00,51.25,51.25,51.17,51.17,700.0,51.25,51.25,51.17,51.17,700.0
2015-07-14 12:35:00,51.2,51.2,51.2,51.2,300.0,51.2,51.2,51.2,51.2,300.0
2015-07-14 12:40:00,51.2,51.2,51.2,51.2,0.0,51.2,51.2,51.2,51.2,0.0
2015-07-14 12:45:00,51.25,51.29,51.25,51.29,200.0,51.25,51.29,51.25,51.29,200.0
2015-07-14 12:50:00,51.31,51.31,51.24,51.24,4200.0,51.31,51.31,51.24,51.24,4200.0
2015-07-14 12:55:00,51.22,51.24,51.22,51.24,200.0,51.22,51.24,51.22,51.24,200.0
2015-07-14 13:00:00,51.24,51.24,51.24,51.24,0.0,51.24,51.24,51.24,51.24,0.0
2015-07-14 13:05:00,51.23,51.23,51.23,51.23,300.0,51.23,51.23,51.23,51.23,300.0
2015-07-14 13:10:00,51.22,51.25,51.22,51.25,706.0,51.22,51.25,51.22,51.25,706.0
2015-07-14 13:15:00,51.27,51.3,51.27,51.3,322.0,51.27,51.3,51.27,51.3,322.0
2015-07-14 13:20:00,51.36,51.37,51.36,51.37,300.0,51.36,51.37,51.36,51.37,300.0
2015-07-14 13:25:00,51.3,51.31,51.3,51.3,100.0,51.3,51.31,51.3,51.3,100.0
2015-07-14 13:30:00,51.31,51.31,51.29,51.29,400.0,51.31,51.31,51.29,51.29,400.0
2015-07-14 13:35:00,51.29,51.31,51.24,51.24,1750.0,51.29,51.31,51.24,51.24,1750.0
2015-07-14 13:40:00,51.3,51.3,51.29,51.3,100.0,51.3,51.3,51.29,51.3,100.0
2015-07-14 13:45:00,51.3,51.3,51.26,51.28,700.0,51.3,51.3,51.26,51.28,700.0
2015-07-14 13:50:00,51.26,51.28,51.24,51.24,3100.0,51.26,51.28,51.24,51.24,3100.0
2015-07-14 13:55:00,51.17,51.17,51.17,51.17,100.0,51.17,51.17,51.17,51.17,100.0
2015-07-14 14:00:00,51.22,51.22,51.18,51.22,1500.0,51.22,51.22,51.18,51.22,1500.0
2015-07-14 14:05:00,51.16,51.22,51.16,51.22,500.0,51.16,51.22,51.16,51.22,500.0
2015-07-14 14:10:00,51.19,51.23,51.19,51.23,600.0,51.19,51.23,51.19,51.23,600.0
2015-07-14 14:15:00,51.23,51.24,51.22,51.23,200.0,51.23,51.24,51.22,51.23,200.0
2015-07-14 14:20:00,51.21,51.23,51.21,51.23,200.0,51.21,51.23,51.21,51.23,200.0
2015-07-14 14:25:00,51.25,51.25,51.21,51.21,1900.0,51.25,51.25,51.21,51.21,1900.0
2015-07-14 14:30:00,51.21,51.25,51.21,51.22,497.0,51.21,51.25,51.21,51.22,497.0
2015-07-14 14:35:00,51.25,51.3,51.25,51.28,1320.0,51.25,51.3,51.25,51.28,1320.0
2015-07-14 14:40:00,51.32,51.32,51.25,51.25,1300.0,51.32,51.32,51.25,51.25,1300.0
2015-07-14 14:45:00,51.25,51.28,51.22,51.22,900.0,51.25,51.28,51.22,51.22,900.0
2015-07-14 14:50:00,51.24,51.26,51.24,51.25,986.0,51.24,51.26,51.24,51.25,986.0
2015-07-14 14:55:00,51.25,51.25,51.25,51.25,0.0,51.25,51.25,51.25,51.25,0.0
2015-07-14 15:00:00,51.33,51.35,51.31,51.33,1300.0,51.33,51.35,51.31,51.33,1300.0
2015-07-14 15:05:00,51.36,51.36,51.36,51.36,300.0,51.36,51.36,51.36,51.36,300.0
2015-07-14 15:10:00,51.33,51.34,51.28,51.33,2096.0,51.33,51.34,51.28,51.33,2096.0
2015-07-14 15:15:00,51.33,51.34,51.33,51.34,300.0,51.33,51.34,51.33,51.34,300.0
2015-07-14 15:20:00,51.33,51.4,51.33,51.36,3800.0,51.33,51.4,51.33,51.36,3800.0
2015-07-14 15:25:00,51.35,51.39,51.33,51.36,1108.0,51.35,51.39,51.33,51.36,1108.0
2015-07-14 15:30:00,51.34,51.37,51.3,51.33,2004.0,51.34,51.37,51.3,51.33,2004.0
2015-07-14 15:35:00,51.31,51.32,51.26,51.29,2785.0,51.31,51.32,51.26,51.29,2785.0
2015-07-14 15:40:00,51.26,51.29,51.16,51.16,1900.0,51.26,51.29,51.16,51.16,1900.0
2015-07-14 15:45:00,51.13,51.15,51.06,51.09,2330.0,51.13,51.15,51.06,51.09,2330.0
2015-07-14 15:50:00,51.03,51.11,50.97,50.99,2815.0,51.03,51.11,50.97,50.99,2815.0
2015-07-14 15:55:00,51.03,51.05,50.99,51.05,5283.0,51.03,51.05,50.99,51.05,5283.0
2015-07-15 09:30:00,50.94,51.0,50.73,50.84,1623.0,50.94,51.0,50.73,50.84,1623.0
2015-07-15 09:35:00,50.8,50.91,50.45,50.45,1199.0,50.8,50.91,50.45,50.45,1199.0
2015-07-15 09:40:00,50.55,50.55,50.24,50.39,841.0,50.55,50.55,50.24,50.39,841.0
2015-07-15 09:45:00,50.33,50.83,50.33,50.4,1000.0,50.33,50.83,50.33,50.4,1000.0
2015-07-15 09:50:00,50.33,50.5,50.25,50.5,1626.0,50.33,50.5,50.25,50.5,1626.0
2015-07-15 09:55:00,50.54,50.59,50.34,50.36,2300.0,50.54,50.59,50.34,50.36,2300.0
2015-07-15 10:00:00,50.37,50.46,50.13,50.42,900.0,50.37,50.46,50.13,50.42,900.0
2015-07-15 10:05:00,50.51,50.74,50.5,50.61,1700.0,50.51,50.74,50.5,50.61,1700.0
2015-07-15 10:10:00,50.5,50.5,50.27,50.27,500.0,50.5,50.5,50.27,50.27,500.0
2015-07-15 10:15:00,50.38,50.51,50.34,50.42,1300.0,50.38,50.51,50.34,50.42,1300.0
2015-07-15 10:20:00,50.42,50.42,50.26,50.26,1200.0,50.42,50.42,50.26,50.26,1200.0
2015-07-15 10:25:00,50.26,50.26,50.24,50.24,500.0,50.26,50.26,50.24,50.24,500.0
2015-07-15 10:30:00,50.24,50.24,50.24,50.24,0.0,50.24,50.24,50.24,50.24,0.0
2015-07-15 10:35:00,50.32,50.52,50.32,50.47,1200.0,50.32,50.52,50.32,50.47,1200.0
2015-07-15 10:40:00,50.49,50.56,50.46,50.55,700.0,50.49,50.56,50.46,50.55,700.0
2015-07-15 10:45:00,50.58,50.6,50.53,50.54,1200.0,50.58,50.6,50.53,50.54,1200.0
2015-07-15 10:50:00,50.54,50.93,50.54,50.85,2000.0,50.54,50.93,50.54,50.85,2000.0
2015-07-15 10:55:00,50.95,51.13,50.95,51.13,700.0,50.95,51.13,50.95,51.13,700.0
2015-07-15 11:00:00,51.14,51.22,51.14,51.22,500.0,51.14,51.22,51.14,51.22,500.0
2015-07-15 11:05:00,51.22,51.22,51.0,51.11,7200.0,51.22,51.22,51.0,51.11,7200.0
2015-07-15 11:10:00,51.15,51.22,51.14,51.22,800.0,51.15,51.22,51.14,51.22,800.0
2015-07-15 11:15:00,51.14,51.39,51.13,51.39,1201.0,51.14,51.39,51.13,51.39,1201.0
2015-07-15 11:20:00,51.43,51.45,51.4,51.4,1600.0,51.43,51.45,51.4,51.4,1600.0
2015-07-15 11:25:00,51.4,51.41,51.38,51.38,1350.0,51.4,51.41,51.38,51.38,1350.0
2015-07-15 11:30:00,51.37,51.37,51.26,51.26,1100.0,51.37,51.37,51.26,51.26,1100.0
2015-07-15 11:35:00,51.23,51.23,51.2,51.2,300.0,51.23,51.23,51.2,51.2,300.0
2015-07-15 11:40:00,51.26,51.44,51.25,51.43,2022.0,51.26,51.44,51.25,51.43,2022.0
2015-07-15 11:45:00,51.35,51.42,51.09,51.2,2250.0,51.35,51.42,51.09,51.2,2250.0
2015-07-15 11:50:00,51.2,51.2,51.2,51.2,0.0,51.2,51.2,51.2,51.2,0.0
2015-07-15 11:55:00,51.14,51.22,51.14,51.15,1400.0,51.14,51.22,51.14,51.15,1400.0
2015-07-15 12:00:00,51.21,51.21,51.21,51.21,300.0,51.21,51.21,51.21,51.21,300.0
2015-07-15 12:05:00,51.22,51.22,51.21,51.22,138.0,51.22,51.22,51.21,51.22,138.0
2015-07-15 12:10:00,51.3,51.3,51.15,51.22,1600.0,51.3,51.3,51.15,51.22,1600.0
2015-07-15 12:15:00,51.22,51.22,51.22,51.22,0.0,51.22,51.22,51.22,51.22,0.0
2015-07-15 12:20:00,51.16,51.27,51.15,51.18,1500.0,51.16,51.27,51.15,51.18,1500.0
2015-07-15 12:25:00,51.16,51.16,51.16,51.16,100.0,51.16,51.16,51.16,51.16,100.0
2015-07-15 12:30:00,51.18,51.18,51.07,51.07,1200.0,51.18,51.18,51.07,51.07,1200.0
2015-07-15 12:35:00,51.06,51.06,50.93,50.93,900.0,51.06,51.06,50.93,50.93,900.0
2015-07-15 12:40:00,50.9,50.91,50.9,50.9,100.0,50.9,50.91,50.9,50.9,100.0
2015-07-15 12:45:00,50.9,50.94,50.9,50.94,200.0,50.9,50.94,50.9,50.94,200.0
2015-07-15 12:50:00,50.93,50.94,50.9,50.9,900.0,50.93,50.94,50.9,50.9,900.0
2015-07-15 12:55:00,50.99,50.99,50.99,50.99,500.0,50.99,50.99,50.99,50.99,500.0
2015-07-15 13:00:00,50.99,51.03,50.95,50.97,1400.0,50.99,51.03,50.95,50.97,1400.0
2015-07-15 13:05:00,50.94,51.0,50.94,50.95,300.0,50.94,51.0,50.94,50.95,300.0
2015-07-15 13:10:00,50.94,51.09,50.88,51.09,1700.0,50.94,51.09,50.88,51.09,1700.0
2015-07-15 13:15:00,51.1,51.1,51.1,51.1,100.0,51.1,51.1,51.1,51.1,100.0
2015-07-15 13:20:00,51.08,51.09,51.05,51.08,500.0,51.08,51.09,51.05,51.08,500.0
2015-07-15 13:25:00,51.08,51.08,51.08,51.08,100.0,51.08,51.08,51.08,51.08,100.0
2015-07-15 13:30:00,51.03,51.03,50.88,50.91,3000.0,51.03,51.03,50.88,50.91,3000.0
2015-07-15 13:35:00,51.0,51.01,50.93,51.01,300.0,51.0,51.01,50.93,51.01,300.0
2015-07-15 13:40:00,50.93,50.94,50.93,50.94,600.0,50.93,50.94,50.93,50.94,600.0
2015-07-15 13:45:00,50.82,50.88,50.79,50.79,300.0,50.82,50.88,50.79,50.79,300.0
2015-07-15 13:50:00,50.75,50.82,50.75,50.82,500.0,50.75,50.82,50.75,50.82,500.0
2015-07-15 13:55:00,50.84,50.84,50.82,50.84,400.0,50.84,50.84,50.82,50.84,400.0
2015-07-15 14:00:00,50.85,50.91,50.85,50.9,800.0,50.85,50.91,50.85,50.9,800.0
2015-07-15 14:05:00,50.97,50.97,50.97,50.97,100.0,50.97,50.97,50.97,50.97,100.0
2015-07-15 14:10:00,50.97,50.97,50.97,50.97,0.0,50.97,50.97,50.97,50.97,0.0
2015-07-15 14:15:00,50.95,50.95,50.79,50.79,1510.0,50.95,50.95,50.79,50.79,1510.0
2015-07-15 14:20:00,50.85,51.02,50.82,50.97,3200.0,50.85,51.02,50.82,50.97,3200.0
2015-07-15 14:25:00,50.92,50.92,50.8,50.8,800.0,50.92,50.92,50.8,50.8,800.0
2015-07-15 14:30:00,50.72,50.75,50.72,50.75,200.0,50.72,50.75,50.72,50.75,200.0
2015-07-15 14:35:00,50.67,50.67,50.6,50.64,900.0,50.67,50.67,50.6,50.64,900.0
2015-07-15 14:40:00,50.59,50.59,50.55,50.55,772.0,50.59,50.59,50.55,50.55,772.0
2015-07-15 14:45:00,50.57,50.62,50.56,50.62,500.0,50.57,50.62,50.56,50.62,500.0
2015-07-15 14:50:00,50.62,50.62,50.51,50.55,1500.0,50.62,50.62,50.51,50.55,1500.0
2015-07-15 14:55:00,50.51,50.53,50.49,50.53,700.0,50.51,50.53,50.49,50.53,700.0
2015-07-15 15:00:00,50.53,50.54,50.48,50.48,556.0,50.53,50.54,50.48,50.48,556.0
2015-07-15 15:05:00,50.47,50.52,50.47,50.49,700.0,50.47,50.52,50.47,50.49,700.0
2015-07-15 15:10:00,50.45,50.46,50.32,50.41,2600.0,50.45,50.46,50.32,50.41,2600.0
2015-07-15 15:15:00,50.36,50.39,50.32,50.32,1200.0,50.36,50.39,50.32,50.32,1200.0
2015-07-15 15:20:00,50.28,50.28,50.05,50.05,4417.0,50.28,50.28,50.05,50.05,4417.0
2015-07-15 15:25:00,50.01,50.1,49.97,50.04,2900.0,50.01,50.1,49.97,50.04,2900.0
2015-07-15 15:30:00,50.06,50.09,49.95,49.95,1200.0,50.06,50.09,49.95,49.95,1200.0
2015-07-15 15:35:00,50.02,50.03,49.92,49.92,2781.0,50.02,50.03,49.92,49.92,2781.0
2015-07-15 15:40:00,49.96,49.96,49.87,49.87,2600.0,49.96,49.96,49.87,49.87,2600.0
2015-07-15 15:45:00,49.89,49.89,49.7,49.8,4300.0,49.89,49.89,49.7,49.8,4300.0
2015-07-15 15:50:00,49.8,50.14,49.8,50.14,5500.0,49.8,50.14,49.8,50.14,5500.0
2015-07-15 15:55:00,50.07,50.13,50.0,50.04,9724.0,50.07,50.13,50.0,50.04,9724.0
2015-07-16 09:30:00,50.22,50.67,50.07,50.67,1837.0,50.22,50.67,50.07,50.67,1837.0
2015-07-16 09:35:00,50.49,50.49,50.49,50.49,100.0,50.49,50.49,50.49,50.49,100.0
2015-07-16 09:40:00,50.6,50.87,50.6,50.87,2400.0,50.6,50.87,50.6,50.87,2400.0
2015-07-16 09:45:00,51.02,51.02,51.01,51.02,300.0,51.02,51.02,51.01,51.02,300.0
2015-07-16 09:50:00,51.17,51.17,50.96,51.16,600.0,51.17,51.17,50.96,51.16,600.0
2015-07-16 09:55:00,51.14,51.14,50.88,50.88,1100.0,51.14,51.14,50.88,50.88,1100.0
2015-07-16 10:00:00,50.93,51.0,50.93,50.94,600.0,50.93,51.0,50.93,50.94,600.0
2015-07-16 10:05:00,50.97,50.97,50.83,50.84,300.0,50.97,50.97,50.83,50.84,300.0
2015-07-16 10:10:00,50.84,51.02,50.8,51.02,1200.0,50.84,51.02,50.8,51.02,1200.0
2015-07-16 10:15:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2015-07-16 10:20:00,51.03,51.04,51.03,51.04,300.0,51.03,51.04,51.03,51.04,300.0
2015-07-16 10:25:00,51.28,51.3,51.13,51.23,2900.0,51.28,51.3,51.13,51.23,2900.0
2015-07-16 10:30:00,51.18,51.29,51.18,51.28,500.0,51.18,51.29,51.18,51.28,500.0
2015-07-16 10:35:00,51.16,51.16,51.12,51.12,300.0,51.16,51.16,51.12,51.12,300.0
2015-07-16 10:40:00,51.12,51.12,51.12,51.12,0.0,51.12,51.12,51.12,51.12,0.0
2015-07-16 10:45:00,51.12,51.15,51.12,51.13,1400.0,51.12,51.15,51.12,51.13,1400.0
2015-07-16 10:50:00,51.2,51.24,51.2,51.24,500.0,51.2,51.24,51.2,51.24,500.0
2015-07-16 10:55:00,51.25,51.25,51.24,51.25,130.0,51.25,51.25,51.24,51.25,130.0
2015-07-16 11:00:00,51.26,51.35,51.26,51.35,300.0,51.26,51.35,51.26,51.35,300.0
2015-07-16 11:05:00,51.26,51.26,51.23,51.23,250.0,51.26,51.26,51.23,51.23,250.0
2015-07-16 11:10:00,51.28,51.29,51.28,51.28,700.0,51.28,51.29,51.28,51.28,700.0
2015-07-16 11:15:00,51.17,51.17,51.11,51.11,600.0,51.17,51.17,51.11,51.11,600.0
2015-07-16 11:20:00,51.12,51.16,51.08,51.08,400.0,51.12,51.16,51.08,51.08,400.0
2015-07-16 11:25:00,51.16,51.16,51.15,51.16,200.0,51.16,51.16,51.15,51.16,200.0
2015-07-16 11:30:00,51.22,51.31,51.22,51.31,700.0,51.22,51.31,51.22,51.31,700.0
2015-07-16 11:35:00,51.31,51.31,51.31,51.31,200.0,51.31,51.31,51.31,51.31,200.0
2015-07-16 11:40:00,51.32,51.37,51.27,51.27,1700.0,51.32,51.37,51.27,51.27,1700.0
2015-07-16 11:45:00,51.29,51.29,51.21,51.21,200.0,51.29,51.29,51.21,51.21,200.0
2015-07-16 11:50:00,51.21,51.21,51.21,51.21,0.0,51.21,51.21,51.21,51.21,0.0
2015-07-16 11:55:00,51.28,51.28,51.25,51.25,200.0,51.28,51.28,51.25,51.25,200.0
2015-07-16 12:00:00,51.18,51.32,51.1,51.31,2600.0,51.18,51.32,51.1,51.31,2600.0
2015-07-16 12:05:00,51.32,51.32,51.32,51.32,100.0,51.32,51.32,51.32,51.32,100.0
2015-07-16 12:10:00,51.26,51.49,51.25,51.44,800.0,51.26,51.49,51.25,51.44,800.0
2015-07-16 12:15:00,51.5,51.52,51.42,51.48,1300.0,51.5,51.52,51.42,51.48,1300.0
2015-07-16 12:20:00,51.46,51.54,51.45,51.47,1300.0,51.46,51.54,51.45,51.47,1300.0
2015-07-16 12:25:00,51.43,51.55,51.43,51.55,1200.0,51.43,51.55,51.43,51.55,1200.0
2015-07-16 12:30:00,51.5,51.8,51.49,51.62,20251.0,51.5,51.8,51.49,51.62,20251.0
2015-07-16 12:35:00,51.59,52.03,51.59,52.01,24976.0,51.59,52.03,51.59,52.01,24976.0
2015-07-16 12:40:00,52.03,52.2,51.97,52.2,7700.0,52.03,52.2,51.97,52.2,7700.0
2015-07-16 12:45:00,52.19,52.2,52.13,52.2,620.0,52.19,52.2,52.13,52.2,620.0
2015-07-16 12:50:00,52.13,52.19,52.1,52.18,700.0,52.13,52.19,52.1,52.18,700.0
2015-07-16 12:55:00,52.19,52.19,52.03,52.03,1259.0,52.19,52.19,52.03,52.03,1259.0
2015-07-16 13:00:00,52.12,52.12,52.04,52.04,1195.0,52.12,52.12,52.04,52.04,1195.0
2015-07-16 13:05:00,51.96,51.96,51.88,51.9,1000.0,51.96,51.96,51.88,51.9,1000.0
2015-07-16 13:10:00,51.94,51.94,51.7,51.7,1603.0,51.94,51.94,51.7,51.7,1603.0
2015-07-16 13:15:00,51.65,51.82,51.65,51.72,7984.0,51.65,51.82,51.65,51.72,7984.0
2015-07-16 13:20:00,51.75,51.77,51.71,51.77,2200.0,51.75,51.77,51.71,51.77,2200.0
2015-07-16 13:25:00,51.75,51.95,51.75,51.95,5995.0,51.75,51.95,51.75,51.95,5995.0
2015-07-16 13:30:00,51.95,51.95,51.85,51.85,1000.0,51.95,51.95,51.85,51.85,1000.0
2015-07-16 13:35:00,51.85,51.85,51.85,51.85,0.0,51.85,51.85,51.85,51.85,0.0
2015-07-16 13:40:00,51.85,51.85,51.85,51.85,0.0,51.85,51.85,51.85,51.85,0.0
2015-07-16 13:45:00,51.82,51.83,51.79,51.79,300.0,51.82,51.83,51.79,51.79,300.0
2015-07-16 13:50:00,51.79,51.79,51.78,51.79,800.0,51.79,51.79,51.78,51.79,800.0
2015-07-16 13:55:00,51.73,51.83,51.69,51.78,7134.0,51.73,51.83,51.69,51.78,7134.0
2015-07-16 14:00:00,51.7,51.8,51.7,51.78,18542.0,51.7,51.8,51.7,51.78,18542.0
2015-07-16 14:05:00,51.81,51.81,51.78,51.78,700.0,51.81,51.81,51.78,51.78,700.0
2015-07-16 14:10:00,51.81,51.81,51.78,51.8,768.0,51.81,51.81,51.78,51.8,768.0
2015-07-16 14:15:00,51.81,51.87,51.81,51.87,800.0,51.81,51.87,51.81,51.87,800.0
2015-07-16 14:20:00,51.87,51.95,51.87,51.91,1400.0,51.87,51.95,51.87,51.91,1400.0
2015-07-16 14:25:00,51.95,51.95,51.91,51.94,2102.0,51.95,51.95,51.91,51.94,2102.0
2015-07-16 14:30:00,51.87,51.87,51.87,51.87,700.0,51.87,51.87,51.87,51.87,700.0
2015-07-16 14:35:00,51.93,51.93,51.83,51.88,5325.0,51.93,51.93,51.83,51.88,5325.0
2015-07-16 14:40:00,51.91,51.91,51.85,51.85,200.0,51.91,51.91,51.85,51.85,200.0
2015-07-16 14:45:00,51.9,51.9,51.89,51.89,700.0,51.9,51.9,51.89,51.89,700.0
2015-07-16 14:50:00,51.88,51.9,51.86,51.87,1300.0,51.88,51.9,51.86,51.87,1300.0
2015-07-16 14:55:00,51.85,51.86,51.82,51.82,3354.0,51.85,51.86,51.82,51.82,3354.0
2015-07-16 15:00:00,51.83,51.83,51.8,51.8,849.0,51.83,51.83,51.8,51.8,849.0
2015-07-16 15:05:00,51.78,51.81,51.77,51.77,4941.0,51.78,51.81,51.77,51.77,4941.0
2015-07-16 15:10:00,51.8,51.81,51.76,51.77,600.0,51.8,51.81,51.76,51.77,600.0
2015-07-16 15:15:00,51.77,51.77,51.7,51.72,4500.0,51.77,51.77,51.7,51.72,4500.0
2015-07-16 15:20:00,51.7,51.75,51.7,51.73,2200.0,51.7,51.75,51.7,51.73,2200.0
2015-07-16 15:25:00,51.73,51.73,51.7,51.7,1000.0,51.73,51.73,51.7,51.7,1000.0
2015-07-16 15:30:00,51.72,51.72,51.65,51.67,3500.0,51.72,51.72,51.65,51.67,3500.0
2015-07-16 15:35:00,51.69,51.7,51.65,51.65,800.0,51.69,51.7,51.65,51.65,800.0
2015-07-16 15:40:00,51.64,51.68,51.64,51.64,1400.0,51.64,51.68,51.64,51.64,1400.0
2015-07-16 15:45:00,51.64,51.65,51.61,51.61,1800.0,51.64,51.65,51.61,51.61,1800.0
2015-07-16 15:50:00,51.61,51.73,51.61,51.69,5552.0,51.61,51.73,51.61,51.69,5552.0
2015-07-16 15:55:00,51.69,51.73,51.63,51.68,11287.0,51.69,51.73,51.63,51.68,11287.0
2015-07-17 09:30:00,51.8,51.8,51.49,51.56,5329.0,51.8,51.8,51.49,51.56,5329.0
2015-07-17 09:35:00,51.57,51.57,51.57,51.57,100.0,51.57,51.57,51.57,51.57,100.0
2015-07-17 09:40:00,51.63,51.63,51.63,51.63,100.0,51.63,51.63,51.63,51.63,100.0
2015-07-17 09:45:00,51.63,51.63,51.63,51.63,0.0,51.63,51.63,51.63,51.63,0.0
2015-07-17 09:50:00,51.65,51.65,51.17,51.17,1400.0,51.65,51.65,51.17,51.17,1400.0
2015-07-17 09:55:00,51.17,51.17,51.17,51.17,0.0,51.17,51.17,51.17,51.17,0.0
2015-07-17 10:00:00,51.17,51.17,51.17,51.17,0.0,51.17,51.17,51.17,51.17,0.0
2015-07-17 10:05:00,51.58,51.68,51.53,51.53,700.0,51.58,51.68,51.53,51.53,700.0
2015-07-17 10:10:00,51.53,51.53,51.46,51.46,1300.0,51.53,51.53,51.46,51.46,1300.0
2015-07-17 10:15:00,51.47,51.53,51.47,51.53,500.0,51.47,51.53,51.47,51.53,500.0
2015-07-17 10:20:00,51.48,51.49,51.48,51.48,400.0,51.48,51.49,51.48,51.48,400.0
2015-07-17 10:25:00,51.5,51.5,51.5,51.5,100.0,51.5,51.5,51.5,51.5,100.0
2015-07-17 10:30:00,51.53,51.53,51.53,51.53,300.0,51.53,51.53,51.53,51.53,300.0
2015-07-17 10:35:00,51.59,51.59,51.59,51.59,100.0,51.59,51.59,51.59,51.59,100.0
2015-07-17 10:40:00,51.59,51.59,51.59,51.59,0.0,51.59,51.59,51.59,51.59,0.0
2015-07-17 10:45:00,51.59,51.59,51.59,51.59,0.0,51.59,51.59,51.59,51.59,0.0
2015-07-17 10:50:00,51.59,51.59,51.58,51.59,100.0,51.59,51.59,51.58,51.59,100.0
2015-07-17 10:55:00,51.61,51.62,51.52,51.53,400.0,51.61,51.62,51.52,51.53,400.0
2015-07-17 11:00:00,51.52,51.52,51.5,51.51,400.0,51.52,51.52,51.5,51.51,400.0
2015-07-17 11:05:00,51.51,51.55,51.48,51.49,1025.0,51.51,51.55,51.48,51.49,1025.0
2015-07-17 11:10:00,51.47,51.47,51.47,51.47,100.0,51.47,51.47,51.47,51.47,100.0
2015-07-17 11:15:00,51.46,51.47,51.42,51.47,586.0,51.46,51.47,51.42,51.47,586.0
2015-07-17 11:20:00,51.44,51.44,51.36,51.38,900.0,51.44,51.44,51.36,51.38,900.0
2015-07-17 11:25:00,51.35,51.46,51.32,51.32,1600.0,51.35,51.46,51.32,51.32,1600.0
2015-07-17 11:30:00,51.32,51.35,51.32,51.33,600.0,51.32,51.35,51.32,51.33,600.0
2015-07-17 11:35:00,51.34,51.35,51.33,51.34,400.0,51.34,51.35,51.33,51.34,400.0
2015-07-17 11:40:00,51.35,51.36,51.35,51.35,500.0,51.35,51.36,51.35,51.35,500.0
2015-07-17 11:45:00,51.35,51.35,51.35,51.35,0.0,51.35,51.35,51.35,51.35,0.0
2015-07-17 11:50:00,51.44,51.44,51.44,51.44,100.0,51.44,51.44,51.44,51.44,100.0
2015-07-17 11:55:00,51.38,51.38,51.33,51.33,425.0,51.38,51.38,51.33,51.33,425.0
2015-07-17 12:00:00,51.31,51.31,51.31,51.31,300.0,51.31,51.31,51.31,51.31,300.0
2015-07-17 12:05:00,51.31,51.32,51.31,51.31,621.0,51.31,51.32,51.31,51.31,621.0
2015-07-17 12:10:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2015-07-17 12:15:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2015-07-17 12:20:00,51.3,51.33,51.26,51.26,600.0,51.3,51.33,51.26,51.26,600.0
2015-07-17 12:25:00,51.26,51.26,51.26,51.26,0.0,51.26,51.26,51.26,51.26,0.0
2015-07-17 12:30:00,51.28,51.28,51.19,51.19,1300.0,51.28,51.28,51.19,51.19,1300.0
2015-07-17 12:35:00,51.19,51.19,51.19,51.19,0.0,51.19,51.19,51.19,51.19,0.0
2015-07-17 12:40:00,51.19,51.19,51.19,51.19,500.0,51.19,51.19,51.19,51.19,500.0
2015-07-17 12:45:00,51.19,51.19,51.19,51.19,0.0,51.19,51.19,51.19,51.19,0.0
2015-07-17 12:50:00,51.16,51.16,51.16,51.16,100.0,51.16,51.16,51.16,51.16,100.0
2015-07-17 12:55:00,51.16,51.16,51.16,51.16,200.0,51.16,51.16,51.16,51.16,200.0
2015-07-17 13:00:00,51.23,51.23,51.23,51.23,100.0,51.23,51.23,51.23,51.23,100.0
2015-07-17 13:05:00,51.19,51.19,51.16,51.17,500.0,51.19,51.19,51.16,51.17,500.0
2015-07-17 13:10:00,51.17,51.17,51.17,51.17,0.0,51.17,51.17,51.17,51.17,0.0
2015-07-17 13:15:00,51.15,51.18,51.15,51.18,300.0,51.15,51.18,51.15,51.18,300.0
2015-07-17 13:20:00,51.1,51.15,51.01,51.01,2600.0,51.1,51.15,51.01,51.01,2600.0
2015-07-17 13:25:00,51.14,51.14,51.09,51.09,200.0,51.14,51.14,51.09,51.09,200.0
2015-07-17 13:30:00,51.1,51.1,51.1,51.1,425.0,51.1,51.1,51.1,51.1,425.0
2015-07-17 13:35:00,51.1,51.1,51.1,51.1,0.0,51.1,51.1,51.1,51.1,0.0
2015-07-17 13:40:00,51.1,51.1,51.1,51.1,0.0,51.1,51.1,51.1,51.1,0.0
2015-07-17 13:45:00,51.1,51.1,51.1,51.1,0.0,51.1,51.1,51.1,51.1,0.0
2015-07-17 13:50:00,51.06,51.07,51.06,51.07,400.0,51.06,51.07,51.06,51.07,400.0
2015-07-17 13:55:00,51.0,51.01,50.94,50.95,1200.0,51.0,51.01,50.94,50.95,1200.0
2015-07-17 14:00:00,50.95,50.95,50.95,50.95,0.0,50.95,50.95,50.95,50.95,0.0
2015-07-17 14:05:00,50.95,50.95,50.95,50.95,0.0,50.95,50.95,50.95,50.95,0.0
2015-07-17 14:10:00,50.99,51.08,50.99,51.02,2000.0,50.99,51.08,50.99,51.02,2000.0
2015-07-17 14:15:00,51.1,51.15,51.1,51.15,200.0,51.1,51.15,51.1,51.15,200.0
2015-07-17 14:20:00,51.26,51.26,51.25,51.25,200.0,51.26,51.26,51.25,51.25,200.0
2015-07-17 14:25:00,51.22,51.32,51.2,51.32,500.0,51.22,51.32,51.2,51.32,500.0
2015-07-17 14:30:00,51.31,51.31,51.26,51.29,1100.0,51.31,51.31,51.26,51.29,1100.0
2015-07-17 14:35:00,51.3,51.3,51.25,51.3,400.0,51.3,51.3,51.25,51.3,400.0
2015-07-17 14:40:00,51.34,51.36,51.34,51.36,200.0,51.34,51.36,51.34,51.36,200.0
2015-07-17 14:45:00,51.38,51.39,51.22,51.27,1700.0,51.38,51.39,51.22,51.27,1700.0
2015-07-17 14:50:00,51.28,51.28,51.27,51.28,800.0,51.28,51.28,51.27,51.28,800.0
2015-07-17 14:55:00,51.37,51.44,51.31,51.44,500.0,51.37,51.44,51.31,51.44,500.0
2015-07-17 15:00:00,51.41,51.41,51.15,51.16,1900.0,51.41,51.41,51.15,51.16,1900.0
2015-07-17 15:05:00,51.23,51.3,51.23,51.3,400.0,51.23,51.3,51.23,51.3,400.0
2015-07-17 15:10:00,51.3,51.3,51.24,51.24,719.0,51.3,51.3,51.24,51.24,719.0
2015-07-17 15:15:00,51.18,51.18,51.18,51.18,200.0,51.18,51.18,51.18,51.18,200.0
2015-07-17 15:20:00,51.21,51.26,51.17,51.17,3675.0,51.21,51.26,51.17,51.17,3675.0
2015-07-17 15:25:00,51.17,51.19,51.16,51.17,1506.0,51.17,51.19,51.16,51.17,1506.0
2015-07-17 15:30:00,51.21,51.3,51.21,51.22,1335.0,51.21,51.3,51.21,51.22,1335.0
2015-07-17 15:35:00,51.22,51.22,51.15,51.22,800.0,51.22,51.22,51.15,51.22,800.0
2015-07-17 15:40:00,51.21,51.21,51.13,51.13,1000.0,51.21,51.21,51.13,51.13,1000.0
2015-07-17 15:45:00,51.18,51.29,51.16,51.27,1820.0,51.18,51.29,51.16,51.27,1820.0
2015-07-17 15:50:00,51.3,51.3,51.21,51.24,1900.0,51.3,51.3,51.21,51.24,1900.0
2015-07-17 15:55:00,51.26,51.34,51.23,51.27,6849.0,51.26,51.34,51.23,51.27,6849.0
2015-07-20 09:30:00,51.32,51.32,51.07,51.13,1740.0,51.32,51.32,51.07,51.13,1740.0
2015-07-20 09:35:00,51.07,51.07,51.07,51.07,100.0,51.07,51.07,51.07,51.07,100.0
2015-07-20 09:40:00,51.44,51.44,51.44,51.44,100.0,51.44,51.44,51.44,51.44,100.0
2015-07-20 09:45:00,51.32,51.32,51.13,51.13,300.0,51.32,51.32,51.13,51.13,300.0
2015-07-20 09:50:00,51.13,51.13,51.13,51.13,0.0,51.13,51.13,51.13,51.13,0.0
2015-07-20 09:55:00,51.2,51.3,51.09,51.13,800.0,51.2,51.3,51.09,51.13,800.0
2015-07-20 10:00:00,51.21,51.21,51.13,51.13,600.0,51.21,51.21,51.13,51.13,600.0
2015-07-20 10:05:00,51.16,51.16,51.16,51.16,100.0,51.16,51.16,51.16,51.16,100.0
2015-07-20 10:10:00,51.02,51.16,51.02,51.06,700.0,51.02,51.16,51.02,51.06,700.0
2015-07-20 10:15:00,51.03,51.03,50.74,50.74,900.0,51.03,51.03,50.74,50.74,900.0
2015-07-20 10:20:00,50.5,50.66,50.5,50.66,600.0,50.5,50.66,50.5,50.66,600.0
2015-07-20 10:25:00,50.63,50.71,50.56,50.57,5318.0,50.63,50.71,50.56,50.57,5318.0
2015-07-20 10:30:00,50.69,50.69,50.68,50.69,500.0,50.69,50.69,50.68,50.69,500.0
2015-07-20 10:35:00,50.69,50.99,50.68,50.99,2286.0,50.69,50.99,50.68,50.99,2286.0
2015-07-20 10:40:00,50.99,50.99,50.99,50.99,100.0,50.99,50.99,50.99,50.99,100.0
2015-07-20 10:45:00,51.01,51.01,51.01,51.01,100.0,51.01,51.01,51.01,51.01,100.0
2015-07-20 10:50:00,51.01,51.09,50.95,51.0,1000.0,51.01,51.09,50.95,51.0,1000.0
2015-07-20 10:55:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-20 11:00:00,51.09,51.36,51.08,51.36,1400.0,51.09,51.36,51.08,51.36,1400.0
2015-07-20 11:05:00,51.38,51.38,51.34,51.38,800.0,51.38,51.38,51.34,51.38,800.0
2015-07-20 11:10:00,51.22,51.22,51.22,51.22,400.0,51.22,51.22,51.22,51.22,400.0
2015-07-20 11:15:00,51.22,51.22,51.22,51.22,0.0,51.22,51.22,51.22,51.22,0.0
2015-07-20 11:20:00,51.22,51.22,51.22,51.22,0.0,51.22,51.22,51.22,51.22,0.0
2015-07-20 11:25:00,51.36,51.4,51.36,51.4,720.0,51.36,51.4,51.36,51.4,720.0
2015-07-20 11:30:00,51.4,51.4,51.4,51.4,0.0,51.4,51.4,51.4,51.4,0.0
2015-07-20 11:35:00,51.13,51.53,51.06,51.52,27300.0,51.13,51.53,51.06,51.52,27300.0
2015-07-20 11:40:00,51.7,51.7,51.7,51.7,100.0,51.7,51.7,51.7,51.7,100.0
2015-07-20 11:45:00,51.72,51.72,51.64,51.64,300.0,51.72,51.72,51.64,51.64,300.0
2015-07-20 11:50:00,51.71,51.71,51.58,51.58,1000.0,51.71,51.71,51.58,51.58,1000.0
2015-07-20 11:55:00,51.36,51.36,51.35,51.36,100.0,51.36,51.36,51.35,51.36,100.0
2015-07-20 12:00:00,51.26,51.26,51.26,51.26,100.0,51.26,51.26,51.26,51.26,100.0
2015-07-20 12:05:00,51.28,51.35,51.28,51.31,600.0,51.28,51.35,51.28,51.31,600.0
2015-07-20 12:10:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2015-07-20 12:15:00,51.3,51.3,51.3,51.3,400.0,51.3,51.3,51.3,51.3,400.0
2015-07-20 12:20:00,51.26,51.28,51.26,51.27,500.0,51.26,51.28,51.26,51.27,500.0
2015-07-20 12:25:00,51.27,51.27,51.27,51.27,0.0,51.27,51.27,51.27,51.27,0.0
2015-07-20 12:30:00,51.27,51.27,51.27,51.27,0.0,51.27,51.27,51.27,51.27,0.0
2015-07-20 12:35:00,51.3,51.3,51.3,51.3,200.0,51.3,51.3,51.3,51.3,200.0
2015-07-20 12:40:00,51.3,51.3,51.3,51.3,0.0,51.3,51.3,51.3,51.3,0.0
2015-07-20 12:45:00,51.27,51.27,51.23,51.23,592.0,51.27,51.27,51.23,51.23,592.0
2015-07-20 12:50:00,51.2,51.21,51.2,51.2,600.0,51.2,51.21,51.2,51.2,600.0
2015-07-20 12:55:00,51.18,51.18,51.18,51.18,100.0,51.18,51.18,51.18,51.18,100.0
2015-07-20 13:00:00,51.13,51.13,51.08,51.08,300.0,51.13,51.13,51.08,51.08,300.0
2015-07-20 13:05:00,51.04,51.06,50.92,50.96,1200.0,51.04,51.06,50.92,50.96,1200.0
2015-07-20 13:10:00,50.96,50.96,50.96,50.96,0.0,50.96,50.96,50.96,50.96,0.0
2015-07-20 13:15:00,50.96,50.96,50.96,50.96,0.0,50.96,50.96,50.96,50.96,0.0
2015-07-20 13:20:00,50.98,50.98,50.98,50.98,300.0,50.98,50.98,50.98,50.98,300.0
2015-07-20 13:25:00,51.05,51.14,51.0,51.0,2300.0,51.05,51.14,51.0,51.0,2300.0
2015-07-20 13:30:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-20 13:35:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-20 13:40:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2015-07-20 13:45:00,51.07,51.07,51.0,51.0,600.0,51.07,51.07,51.0,51.0,600.0
2015-07-20 13:50:00,50.98,51.08,50.95,50.99,2100.0,50.98,51.08,50.95,50.99,2100.0
2015-07-20 13:55:00,51.0,51.0,50.95,50.95,400.0,51.0,51.0,50.95,50.95,400.0
2015-07-20 14:00:00,50.97,51.06,50.97,51.04,1600.0,50.97,51.06,50.97,51.04,1600.0
2015-07-20 14:05:00,51.02,51.02,50.99,50.99,200.0,51.02,51.02,50.99,50.99,200.0
2015-07-20 14:10:00,51.02,51.02,50.98,50.98,300.0,51.02,51.02,50.98,50.98,300.0
2015-07-20 14:15:00,50.98,50.98,50.98,50.98,0.0,50.98,50.98,50.98,50.98,0.0
2015-07-20 14:20:00,50.96,50.99,50.92,50.93,400.0,50.96,50.99,50.92,50.93,400.0
2015-07-20 14:25:00,50.93,50.99,50.91,50.94,800.0,50.93,50.99,50.91,50.94,800.0
2015-07-20 14:30:00,50.91,50.94,50.86,50.91,1900.0,50.91,50.94,50.86,50.91,1900.0
2015-07-20 14:35:00,50.88,50.88,50.88,50.88,200.0,50.88,50.88,50.88,50.88,200.0
2015-07-20 14:40:00,50.89,50.9,50.89,50.9,600.0,50.89,50.9,50.89,50.9,600.0
2015-07-20 14:45:00,50.9,50.9,50.85,50.87,600.0,50.9,50.9,50.85,50.87,600.0
2015-07-20 14:50:00,50.87,50.91,50.86,50.9,1200.0,50.87,50.91,50.86,50.9,1200.0
2015-07-20 14:55:00,50.81,50.83,50.81,50.83,300.0,50.81,50.83,50.81,50.83,300.0
2015-07-20 15:00:00,50.79,50.82,50.78,50.82,700.0,50.79,50.82,50.78,50.82,700.0
2015-07-20 15:05:00,50.86,50.86,50.81,50.81,500.0,50.86,50.86,50.81,50.81,500.0
2015-07-20 15:10:00,50.87,50.92,50.87,50.92,362.0,50.87,50.92,50.87,50.92,362.0
2015-07-20 15:15:00,50.88,50.88,50.75,50.75,1800.0,50.88,50.88,50.75,50.75,1800.0
2015-07-20 15:20:00,50.75,50.75,50.75,50.75,0.0,50.75,50.75,50.75,50.75,0.0
2015-07-20 15:25:00,50.8,50.8,50.8,50.8,300.0,50.8,50.8,50.8,50.8,300.0
2015-07-20 15:30:00,50.8,50.83,50.75,50.77,1500.0,50.8,50.83,50.75,50.77,1500.0
2015-07-20 15:35:00,50.76,50.77,50.76,50.76,500.0,50.76,50.77,50.76,50.76,500.0
2015-07-20 15:40:00,50.73,50.73,50.63,50.64,2944.0,50.73,50.73,50.63,50.64,2944.0
2015-07-20 15:45:00,50.64,50.7,50.64,50.7,803.0,50.64,50.7,50.64,50.7,803.0
2015-07-20 15:50:00,50.71,50.71,50.66,50.66,1600.0,50.71,50.71,50.66,50.66,1600.0
2015-07-20 15:55:00,50.73,50.79,50.61,50.77,8377.0,50.73,50.79,50.61,50.77,8377.0
2015-07-21 09:30:00,50.65,50.9,50.62,50.9,1817.0,50.65,50.9,50.62,50.9,1817.0
2015-07-21 09:35:00,50.65,50.65,50.65,50.65,100.0,50.65,50.65,50.65,50.65,100.0
2015-07-21 09:40:00,50.65,50.65,50.65,50.65,0.0,50.65,50.65,50.65,50.65,0.0
2015-07-21 09:45:00,50.72,50.74,50.61,50.61,600.0,50.72,50.74,50.61,50.61,600.0
2015-07-21 09:50:00,50.77,50.84,50.7,50.84,600.0,50.77,50.84,50.7,50.84,600.0
2015-07-21 09:55:00,50.83,50.87,50.7,50.87,800.0,50.83,50.87,50.7,50.87,800.0
2015-07-21 10:00:00,50.88,50.91,50.88,50.91,300.0,50.88,50.91,50.88,50.91,300.0
2015-07-21 10:05:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2015-07-21 10:10:00,50.92,50.92,50.87,50.87,2079.0,50.92,50.92,50.87,50.87,2079.0
2015-07-21 10:15:00,50.88,50.89,50.8,50.8,419.0,50.88,50.89,50.8,50.8,419.0
2015-07-21 10:20:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2015-07-21 10:25:00,50.89,50.89,50.89,50.89,100.0,50.89,50.89,50.89,50.89,100.0
2015-07-21 10:30:00,50.89,50.89,50.89,50.89,0.0,50.89,50.89,50.89,50.89,0.0
2015-07-21 10:35:00,50.73,50.74,50.55,50.55,4570.0,50.73,50.74,50.55,50.55,4570.0
2015-07-21 10:40:00,50.44,50.44,50.35,50.35,500.0,50.44,50.44,50.35,50.35,500.0
2015-07-21 10:45:00,50.29,50.29,50.29,50.29,300.0,50.29,50.29,50.29,50.29,300.0
2015-07-21 10:50:00,50.12,50.12,50.12,50.12,100.0,50.12,50.12,50.12,50.12,100.0
2015-07-21 10:55:00,50.12,50.12,50.12,50.12,100.0,50.12,50.12,50.12,50.12,100.0
2015-07-21 11:00:00,50.12,50.12,50.12,50.12,0.0,50.12,50.12,50.12,50.12,0.0
2015-07-21 11:05:00,50.05,50.12,49.97,49.98,1290.0,50.05,50.12,49.97,49.98,1290.0
2015-07-21 11:10:00,49.83,49.84,49.77,49.82,405.0,49.83,49.84,49.77,49.82,405.0
2015-07-21 11:15:00,49.73,49.74,49.73,49.74,558.0,49.73,49.74,49.73,49.74,558.0
2015-07-21 11:20:00,49.8,49.91,49.8,49.91,762.0,49.8,49.91,49.8,49.91,762.0
2015-07-21 11:25:00,50.07,50.07,50.06,50.06,305.0,50.07,50.07,50.06,50.06,305.0
2015-07-21 11:30:00,50.06,50.06,50.06,50.06,0.0,50.06,50.06,50.06,50.06,0.0
2015-07-21 11:35:00,50.06,50.06,50.06,50.06,0.0,50.06,50.06,50.06,50.06,0.0
2015-07-21 11:40:00,50.06,50.06,50.06,50.06,0.0,50.06,50.06,50.06,50.06,0.0
2015-07-21 11:45:00,50.05,50.17,50.05,50.17,200.0,50.05,50.17,50.05,50.17,200.0
2015-07-21 11:50:00,50.17,50.17,50.17,50.17,0.0,50.17,50.17,50.17,50.17,0.0
2015-07-21 11:55:00,50.17,50.17,50.17,50.17,0.0,50.17,50.17,50.17,50.17,0.0
2015-07-21 12:00:00,50.17,50.17,50.17,50.17,0.0,50.17,50.17,50.17,50.17,0.0
2015-07-21 12:05:00,50.22,50.22,50.21,50.22,300.0,50.22,50.22,50.21,50.22,300.0
2015-07-21 12:10:00,50.22,50.22,50.22,50.22,0.0,50.22,50.22,50.22,50.22,0.0
2015-07-21 12:15:00,50.22,50.22,50.22,50.22,0.0,50.22,50.22,50.22,50.22,0.0
2015-07-21 12:20:00,50.19,50.23,50.17,50.17,900.0,50.19,50.23,50.17,50.17,900.0
2015-07-21 12:25:00,50.17,50.17,50.17,50.17,0.0,50.17,50.17,50.17,50.17,0.0
2015-07-21 12:30:00,50.23,50.45,50.17,50.45,1300.0,50.23,50.45,50.17,50.45,1300.0
2015-07-21 12:35:00,50.49,50.49,50.32,50.32,600.0,50.49,50.49,50.32,50.32,600.0
2015-07-21 12:40:00,50.48,50.49,50.48,50.48,300.0,50.48,50.49,50.48,50.48,300.0
2015-07-21 12:45:00,50.5,50.5,50.38,50.38,2116.0,50.5,50.5,50.38,50.38,2116.0
2015-07-21 12:50:00,50.45,50.46,50.42,50.46,800.0,50.45,50.46,50.42,50.46,800.0
2015-07-21 12:55:00,50.46,50.46,50.46,50.46,0.0,50.46,50.46,50.46,50.46,0.0
2015-07-21 13:00:00,50.46,50.46,50.46,50.46,0.0,50.46,50.46,50.46,50.46,0.0
2015-07-21 13:05:00,50.38,50.38,50.17,50.18,500.0,50.38,50.38,50.17,50.18,500.0
2015-07-21 13:10:00,50.13,50.13,50.13,50.13,100.0,50.13,50.13,50.13,50.13,100.0
2015-07-21 13:15:00,50.24,50.26,50.18,50.26,400.0,50.24,50.26,50.18,50.26,400.0
2015-07-21 13:20:00,50.3,50.3,50.3,50.3,100.0,50.3,50.3,50.3,50.3,100.0
2015-07-21 13:25:00,50.32,50.36,50.31,50.36,400.0,50.32,50.36,50.31,50.36,400.0
2015-07-21 13:30:00,50.31,50.36,50.27,50.27,300.0,50.31,50.36,50.27,50.27,300.0
2015-07-21 13:35:00,50.32,50.49,50.2,50.37,9900.0,50.32,50.49,50.2,50.37,9900.0
2015-07-21 13:40:00,50.37,50.81,50.34,50.68,4200.0,50.37,50.81,50.34,50.68,4200.0
2015-07-21 13:45:00,50.84,50.84,50.84,50.84,200.0,50.84,50.84,50.84,50.84,200.0
2015-07-21 13:50:00,51.06,51.06,50.93,50.93,500.0,51.06,51.06,50.93,50.93,500.0
2015-07-21 13:55:00,51.0,51.13,50.94,50.94,970.0,51.0,51.13,50.94,50.94,970.0
2015-07-21 14:00:00,51.0,51.01,50.8,50.8,1800.0,51.0,51.01,50.8,50.8,1800.0
2015-07-21 14:05:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2015-07-21 14:10:00,50.77,50.77,50.6,50.61,1200.0,50.77,50.77,50.6,50.61,1200.0
2015-07-21 14:15:00,50.66,50.71,50.59,50.6,600.0,50.66,50.71,50.59,50.6,600.0
2015-07-21 14:20:00,50.7,50.7,50.69,50.7,162.0,50.7,50.7,50.69,50.7,162.0
2015-07-21 14:25:00,50.73,50.83,50.73,50.76,1000.0,50.73,50.83,50.73,50.76,1000.0
2015-07-21 14:30:00,50.76,50.76,50.71,50.71,200.0,50.76,50.76,50.71,50.71,200.0
2015-07-21 14:35:00,50.68,50.73,50.59,50.59,834.0,50.68,50.73,50.59,50.59,834.0
2015-07-21 14:40:00,50.73,50.73,50.73,50.73,100.0,50.73,50.73,50.73,50.73,100.0
2015-07-21 14:45:00,50.67,50.67,50.61,50.66,1127.0,50.67,50.67,50.61,50.66,1127.0
2015-07-21 14:50:00,50.66,50.66,50.66,50.66,0.0,50.66,50.66,50.66,50.66,0.0
2015-07-21 14:55:00,50.66,50.66,50.66,50.66,0.0,50.66,50.66,50.66,50.66,0.0
2015-07-21 15:00:00,50.57,50.57,50.56,50.56,700.0,50.57,50.57,50.56,50.56,700.0
2015-07-21 15:05:00,50.56,50.66,50.55,50.66,1200.0,50.56,50.66,50.55,50.66,1200.0
2015-07-21 15:10:00,50.62,50.62,50.61,50.62,300.0,50.62,50.62,50.61,50.62,300.0
2015-07-21 15:15:00,50.62,50.62,50.62,50.62,0.0,50.62,50.62,50.62,50.62,0.0
2015-07-21 15:20:00,50.61,50.62,50.52,50.57,5100.0,50.61,50.62,50.52,50.57,5100.0
2015-07-21 15:25:00,50.56,50.56,50.53,50.56,3000.0,50.56,50.56,50.53,50.56,3000.0
2015-07-21 15:30:00,50.67,50.67,50.67,50.67,300.0,50.67,50.67,50.67,50.67,300.0
2015-07-21 15:35:00,50.68,50.75,50.68,50.75,1487.0,50.68,50.75,50.68,50.75,1487.0
2015-07-21 15:40:00,50.76,50.79,50.76,50.79,700.0,50.76,50.79,50.76,50.79,700.0
2015-07-21 15:45:00,50.8,50.85,50.8,50.84,1300.0,50.8,50.85,50.8,50.84,1300.0
2015-07-21 15:50:00,50.83,50.9,50.83,50.85,2220.0,50.83,50.9,50.83,50.85,2220.0
2015-07-21 15:55:00,50.86,50.86,50.68,50.72,6174.0,50.86,50.86,50.68,50.72,6174.0
2015-07-22 09:30:00,50.8,51.13,50.78,51.13,2669.0,50.8,51.13,50.78,51.13,2669.0
2015-07-22 09:35:00,51.16,51.18,50.94,51.0,1000.0,51.16,51.18,50.94,51.0,1000.0
2015-07-22 09:40:00,51.0,51.03,50.95,50.95,3000.0,51.0,51.03,50.95,50.95,3000.0
2015-07-22 09:45:00,50.97,50.99,50.97,50.99,200.0,50.97,50.99,50.97,50.99,200.0
2015-07-22 09:50:00,50.99,51.0,50.98,51.0,500.0,50.99,51.0,50.98,51.0,500.0
2015-07-22 09:55:00,51.0,51.03,51.0,51.03,700.0,51.0,51.03,51.0,51.03,700.0
2015-07-22 10:00:00,51.25,51.32,51.17,51.17,2200.0,51.25,51.32,51.17,51.17,2200.0
2015-07-22 10:05:00,51.32,51.43,51.32,51.37,400.0,51.32,51.43,51.32,51.37,400.0
2015-07-22 10:10:00,51.38,51.46,51.38,51.46,300.0,51.38,51.46,51.38,51.46,300.0
2015-07-22 10:15:00,51.58,51.58,51.49,51.58,400.0,51.58,51.58,51.49,51.58,400.0
2015-07-22 10:20:00,51.55,51.55,51.25,51.26,1800.0,51.55,51.55,51.25,51.26,1800.0
2015-07-22 10:25:00,51.32,51.32,51.32,51.32,300.0,51.32,51.32,51.32,51.32,300.0
2015-07-22 10:30:00,51.44,51.44,51.44,51.44,100.0,51.44,51.44,51.44,51.44,100.0
2015-07-22 10:35:00,51.43,51.44,51.28,51.28,2100.0,51.43,51.44,51.28,51.28,2100.0
2015-07-22 10:40:00,51.29,51.29,51.12,51.23,700.0,51.29,51.29,51.12,51.23,700.0
2015-07-22 10:45:00,51.23,51.23,51.23,51.23,0.0,51.23,51.23,51.23,51.23,0.0
2015-07-22 10:50:00,51.16,51.16,51.16,51.16,100.0,51.16,51.16,51.16,51.16,100.0
2015-07-22 10:55:00,51.15,51.15,51.14,51.15,100.0,51.15,51.15,51.14,51.15,100.0
2015-07-22 11:00:00,51.23,51.27,51.2,51.27,400.0,51.23,51.27,51.2,51.27,400.0
2015-07-22 11:05:00,51.16,51.35,51.15,51.31,4591.0,51.16,51.35,51.15,51.31,4591.0
2015-07-22 11:10:00,51.31,51.31,51.31,51.31,500.0,51.31,51.31,51.31,51.31,500.0
2015-07-22 11:15:00,51.35,51.39,51.35,51.39,600.0,51.35,51.39,51.35,51.39,600.0
2015-07-22 11:20:00,51.4,51.48,51.37,51.37,3423.0,51.4,51.48,51.37,51.37,3423.0
2015-07-22 11:25:00,51.41,51.41,51.3,51.3,700.0,51.41,51.41,51.3,51.3,700.0
2015-07-22 11:30:00,51.35,51.35,51.27,51.31,300.0,51.35,51.35,51.27,51.31,300.0
2015-07-22 11:35:00,51.35,51.4,51.3,51.4,1501.0,51.35,51.4,51.3,51.4,1501.0
2015-07-22 11:40:00,51.4,51.4,51.4,51.4,0.0,51.4,51.4,51.4,51.4,0.0
2015-07-22 11:45:00,51.45,51.45,51.31,51.32,600.0,51.45,51.45,51.31,51.32,600.0
2015-07-22 11:50:00,51.22,51.22,51.22,51.22,525.0,51.22,51.22,51.22,51.22,525.0
2015-07-22 11:55:00,51.23,51.23,51.23,51.23,100.0,51.23,51.23,51.23,51.23,100.0
2015-07-22 12:00:00,51.23,51.3,51.21,51.3,609.0,51.23,51.3,51.21,51.3,609.0
2015-07-22 12:05:00,51.3,51.3,51.3,51.3,0.0,51.3,51.3,51.3,51.3,0.0
2015-07-22 12:10:00,51.32,51.32,51.32,51.32,100.0,51.32,51.32,51.32,51.32,100.0
2015-07-22 12:15:00,51.24,51.24,51.17,51.18,400.0,51.24,51.24,51.17,51.18,400.0
2015-07-22 12:20:00,51.21,51.22,51.21,51.22,200.0,51.21,51.22,51.21,51.22,200.0
2015-07-22 12:25:00,51.23,51.26,51.21,51.21,300.0,51.23,51.26,51.21,51.21,300.0
2015-07-22 12:30:00,51.21,51.21,51.21,51.21,0.0,51.21,51.21,51.21,51.21,0.0
2015-07-22 12:35:00,51.29,51.29,51.29,51.29,100.0,51.29,51.29,51.29,51.29,100.0
2015-07-22 12:40:00,51.24,51.36,51.22,51.28,1298.0,51.24,51.36,51.22,51.28,1298.0
2015-07-22 12:45:00,51.33,51.36,51.22,51.22,800.0,51.33,51.36,51.22,51.22,800.0
2015-07-22 12:50:00,51.22,51.22,51.22,51.22,0.0,51.22,51.22,51.22,51.22,0.0
2015-07-22 12:55:00,51.29,51.31,51.29,51.31,200.0,51.29,51.31,51.29,51.31,200.0
2015-07-22 13:00:00,51.33,51.36,51.33,51.36,300.0,51.33,51.36,51.33,51.36,300.0
2015-07-22 13:05:00,51.34,51.34,51.28,51.28,300.0,51.34,51.34,51.28,51.28,300.0
2015-07-22 13:10:00,51.28,51.28,51.28,51.28,0.0,51.28,51.28,51.28,51.28,0.0
2015-07-22 13:15:00,51.29,51.29,51.28,51.29,100.0,51.29,51.29,51.28,51.29,100.0
2015-07-22 13:20:00,51.2,51.29,51.2,51.29,200.0,51.2,51.29,51.2,51.29,200.0
2015-07-22 13:25:00,51.29,51.29,51.29,51.29,0.0,51.29,51.29,51.29,51.29,0.0
2015-07-22 13:30:00,51.29,51.29,51.29,51.29,0.0,51.29,51.29,51.29,51.29,0.0
2015-07-22 13:35:00,51.26,51.34,51.23,51.34,800.0,51.26,51.34,51.23,51.34,800.0
2015-07-22 13:40:00,51.35,51.35,51.34,51.34,200.0,51.35,51.35,51.34,51.34,200.0
2015-07-22 13:45:00,51.36,51.36,51.36,51.36,100.0,51.36,51.36,51.36,51.36,100.0
2015-07-22 13:50:00,51.37,51.37,51.33,51.35,501.0,51.37,51.37,51.33,51.35,501.0
2015-07-22 13:55:00,51.37,51.37,51.27,51.32,400.0,51.37,51.37,51.27,51.32,400.0
2015-07-22 14:00:00,51.26,51.37,51.26,51.37,200.0,51.26,51.37,51.26,51.37,200.0
2015-07-22 14:05:00,51.37,51.37,51.37,51.37,100.0,51.37,51.37,51.37,51.37,100.0
2015-07-22 14:10:00,51.34,51.39,51.31,51.39,400.0,51.34,51.39,51.31,51.39,400.0
2015-07-22 14:15:00,51.37,51.4,51.31,51.31,3330.0,51.37,51.4,51.31,51.31,3330.0
2015-07-22 14:20:00,51.38,51.38,51.38,51.38,100.0,51.38,51.38,51.38,51.38,100.0
2015-07-22 14:25:00,51.39,51.39,51.23,51.28,1300.0,51.39,51.39,51.23,51.28,1300.0
2015-07-22 14:30:00,51.29,51.29,51.29,51.29,100.0,51.29,51.29,51.29,51.29,100.0
2015-07-22 14:35:00,51.35,51.35,51.34,51.35,100.0,51.35,51.35,51.34,51.35,100.0
2015-07-22 14:40:00,51.35,51.35,51.33,51.33,600.0,51.35,51.35,51.33,51.33,600.0
2015-07-22 14:45:00,51.3,51.3,51.23,51.23,200.0,51.3,51.3,51.23,51.23,200.0
2015-07-22 14:50:00,51.31,51.4,51.28,51.31,2600.0,51.31,51.4,51.28,51.31,2600.0
2015-07-22 14:55:00,51.34,51.34,51.34,51.34,100.0,51.34,51.34,51.34,51.34,100.0
2015-07-22 15:00:00,51.34,51.34,51.23,51.27,4600.0,51.34,51.34,51.23,51.27,4600.0
2015-07-22 15:05:00,51.3,51.34,51.28,51.29,2708.0,51.3,51.34,51.28,51.29,2708.0
2015-07-22 15:10:00,51.29,51.31,51.24,51.24,600.0,51.29,51.31,51.24,51.24,600.0
2015-07-22 15:15:00,51.25,51.28,51.17,51.23,32900.0,51.25,51.28,51.17,51.23,32900.0
2015-07-22 15:20:00,51.3,51.3,51.3,51.3,100.0,51.3,51.3,51.3,51.3,100.0
2015-07-22 15:25:00,51.31,51.45,51.3,51.45,1700.0,51.31,51.45,51.3,51.45,1700.0
2015-07-22 15:30:00,51.48,51.6,51.46,51.54,1500.0,51.48,51.6,51.46,51.54,1500.0
2015-07-22 15:35:00,51.53,51.6,51.52,51.53,1200.0,51.53,51.6,51.52,51.53,1200.0
2015-07-22 15:40:00,51.59,51.6,51.53,51.6,1200.0,51.59,51.6,51.53,51.6,1200.0
2015-07-22 15:45:00,51.59,51.62,51.55,51.56,1400.0,51.59,51.62,51.55,51.56,1400.0
2015-07-22 15:50:00,51.6,51.6,51.43,51.46,1400.0,51.6,51.6,51.43,51.46,1400.0
2015-07-22 15:55:00,51.45,51.76,51.45,51.75,14616.0,51.45,51.76,51.45,51.75,14616.0
2015-07-23 09:30:00,51.9,51.94,51.82,51.82,1691.0,51.9,51.94,51.82,51.82,1691.0
2015-07-23 09:35:00,51.94,52.15,51.82,51.82,16729.0,51.94,52.15,51.82,51.82,16729.0
2015-07-23 09:40:00,52.13,52.13,51.75,51.79,2000.0,52.13,52.13,51.75,51.79,2000.0
2015-07-23 09:45:00,51.53,51.89,51.53,51.88,2775.0,51.53,51.89,51.53,51.88,2775.0
2015-07-23 09:50:00,51.78,52.01,51.78,51.99,2800.0,51.78,52.01,51.78,51.99,2800.0
2015-07-23 09:55:00,51.91,51.96,51.9,51.95,400.0,51.91,51.96,51.9,51.95,400.0
2015-07-23 10:00:00,51.94,51.94,51.9,51.91,1100.0,51.94,51.94,51.9,51.91,1100.0
2015-07-23 10:05:00,51.91,51.91,51.8,51.9,900.0,51.91,51.91,51.8,51.9,900.0
2015-07-23 10:10:00,51.9,51.9,51.9,51.9,0.0,51.9,51.9,51.9,51.9,0.0
2015-07-23 10:15:00,51.87,52.1,51.87,52.1,4100.0,51.87,52.1,51.87,52.1,4100.0
2015-07-23 10:20:00,52.1,52.1,52.09,52.09,200.0,52.1,52.1,52.09,52.09,200.0
2015-07-23 10:25:00,52.04,52.04,52.04,52.04,100.0,52.04,52.04,52.04,52.04,100.0
2015-07-23 10:30:00,51.97,52.0,51.88,51.88,800.0,51.97,52.0,51.88,51.88,800.0
2015-07-23 10:35:00,51.98,52.05,51.95,52.05,1600.0,51.98,52.05,51.95,52.05,1600.0
2015-07-23 10:40:00,52.05,52.16,52.03,52.16,3834.0,52.05,52.16,52.03,52.16,3834.0
2015-07-23 10:45:00,52.05,52.05,52.04,52.04,200.0,52.05,52.05,52.04,52.04,200.0
2015-07-23 10:50:00,52.02,52.02,52.02,52.02,100.0,52.02,52.02,52.02,52.02,100.0
2015-07-23 10:55:00,52.1,52.2,52.1,52.19,7228.0,52.1,52.2,52.1,52.19,7228.0
2015-07-23 11:00:00,52.19,52.2,52.14,52.16,3196.0,52.19,52.2,52.14,52.16,3196.0
2015-07-23 11:05:00,52.12,52.17,52.12,52.12,300.0,52.12,52.17,52.12,52.12,300.0
2015-07-23 11:10:00,52.13,52.19,52.03,52.19,6800.0,52.13,52.19,52.03,52.19,6800.0
2015-07-23 11:15:00,52.19,52.2,52.1,52.1,500.0,52.19,52.2,52.1,52.1,500.0
2015-07-23 11:20:00,52.13,52.13,52.13,52.13,100.0,52.13,52.13,52.13,52.13,100.0
2015-07-23 11:25:00,52.14,52.2,52.1,52.12,2144.0,52.14,52.2,52.1,52.12,2144.0
2015-07-23 11:30:00,52.07,52.2,52.06,52.08,7029.0,52.07,52.2,52.06,52.08,7029.0
2015-07-23 11:35:00,52.01,52.06,52.0,52.06,2330.0,52.01,52.06,52.0,52.06,2330.0
2015-07-23 11:40:00,52.01,52.11,51.97,52.11,5004.0,52.01,52.11,51.97,52.11,5004.0
2015-07-23 11:45:00,52.11,52.2,52.09,52.15,15853.0,52.11,52.2,52.09,52.15,15853.0
2015-07-23 11:50:00,52.16,52.17,52.12,52.12,1600.0,52.16,52.17,52.12,52.12,1600.0
2015-07-23 11:55:00,52.16,52.17,52.16,52.16,100.0,52.16,52.17,52.16,52.16,100.0
2015-07-23 12:00:00,52.18,52.19,52.14,52.16,1050.0,52.18,52.19,52.14,52.16,1050.0
2015-07-23 12:05:00,52.19,52.19,52.19,52.19,100.0,52.19,52.19,52.19,52.19,100.0
2015-07-23 12:10:00,52.19,52.19,52.18,52.18,800.0,52.19,52.19,52.18,52.18,800.0
2015-07-23 12:15:00,52.19,52.2,52.18,52.18,10290.0,52.19,52.2,52.18,52.18,10290.0
2015-07-23 12:20:00,52.18,52.2,52.18,52.19,4830.0,52.18,52.2,52.18,52.19,4830.0
2015-07-23 12:25:00,52.18,52.19,52.12,52.12,2981.0,52.18,52.19,52.12,52.12,2981.0
2015-07-23 12:30:00,52.17,52.17,52.17,52.17,100.0,52.17,52.17,52.17,52.17,100.0
2015-07-23 12:35:00,52.17,52.17,52.17,52.17,0.0,52.17,52.17,52.17,52.17,0.0
2015-07-23 12:40:00,52.18,52.22,52.18,52.22,7707.0,52.18,52.22,52.18,52.22,7707.0
2015-07-23 12:45:00,52.22,52.38,52.22,52.38,6115.0,52.22,52.38,52.22,52.38,6115.0
2015-07-23 12:50:00,52.38,52.38,52.31,52.31,2627.0,52.38,52.38,52.31,52.31,2627.0
2015-07-23 12:55:00,52.3,52.48,52.3,52.45,3063.0,52.3,52.48,52.3,52.45,3063.0
2015-07-23 13:00:00,52.46,52.48,52.34,52.47,1800.0,52.46,52.48,52.34,52.47,1800.0
2015-07-23 13:05:00,52.48,52.48,52.48,52.48,750.0,52.48,52.48,52.48,52.48,750.0
2015-07-23 13:10:00,52.48,52.48,52.48,52.48,0.0,52.48,52.48,52.48,52.48,0.0
2015-07-23 13:15:00,52.46,52.48,52.46,52.48,200.0,52.46,52.48,52.46,52.48,200.0
2015-07-23 13:20:00,52.42,52.42,52.28,52.29,500.0,52.42,52.42,52.28,52.29,500.0
2015-07-23 13:25:00,52.23,52.25,52.21,52.25,1100.0,52.23,52.25,52.21,52.25,1100.0
2015-07-23 13:30:00,52.36,52.36,52.34,52.34,700.0,52.36,52.36,52.34,52.34,700.0
2015-07-23 13:35:00,52.33,52.33,52.3,52.31,500.0,52.33,52.33,52.3,52.31,500.0
2015-07-23 13:40:00,52.31,52.31,52.31,52.31,0.0,52.31,52.31,52.31,52.31,0.0
2015-07-23 13:45:00,52.42,52.48,52.39,52.48,3000.0,52.42,52.48,52.39,52.48,3000.0
2015-07-23 13:50:00,52.48,52.62,52.47,52.62,6850.0,52.48,52.62,52.47,52.62,6850.0
2015-07-23 13:55:00,52.62,52.62,52.62,52.62,900.0,52.62,52.62,52.62,52.62,900.0
2015-07-23 14:00:00,52.6,52.62,52.44,52.44,13450.0,52.6,52.62,52.44,52.44,13450.0
2015-07-23 14:05:00,52.44,52.51,52.44,52.51,1800.0,52.44,52.51,52.44,52.51,1800.0
2015-07-23 14:10:00,52.54,52.55,52.45,52.55,1900.0,52.54,52.55,52.45,52.55,1900.0
2015-07-23 14:15:00,52.6,52.62,52.57,52.58,2300.0,52.6,52.62,52.57,52.58,2300.0
2015-07-23 14:20:00,52.62,52.62,52.62,52.62,200.0,52.62,52.62,52.62,52.62,200.0
2015-07-23 14:25:00,52.58,52.62,52.57,52.6,1500.0,52.58,52.62,52.57,52.6,1500.0
2015-07-23 14:30:00,52.6,52.6,52.6,52.6,0.0,52.6,52.6,52.6,52.6,0.0
2015-07-23 14:35:00,52.62,52.62,52.59,52.62,2300.0,52.62,52.62,52.59,52.62,2300.0
2015-07-23 14:40:00,52.62,52.62,52.62,52.62,400.0,52.62,52.62,52.62,52.62,400.0
2015-07-23 14:45:00,52.62,52.62,52.58,52.62,7299.0,52.62,52.62,52.58,52.62,7299.0
2015-07-23 14:50:00,52.6,52.6,52.51,52.51,4500.0,52.6,52.6,52.51,52.51,4500.0
2015-07-23 14:55:00,52.5,52.59,52.49,52.59,600.0,52.5,52.59,52.49,52.59,600.0
2015-07-23 15:00:00,52.55,52.55,52.47,52.48,500.0,52.55,52.55,52.47,52.48,500.0
2015-07-23 15:05:00,52.5,52.51,52.48,52.51,500.0,52.5,52.51,52.48,52.51,500.0
2015-07-23 15:10:00,52.5,52.5,52.47,52.5,2320.0,52.5,52.5,52.47,52.5,2320.0
2015-07-23 15:15:00,52.52,52.56,52.5,52.55,700.0,52.52,52.56,52.5,52.55,700.0
2015-07-23 15:20:00,52.58,52.62,52.56,52.59,1500.0,52.58,52.62,52.56,52.59,1500.0
2015-07-23 15:25:00,52.58,52.58,52.5,52.57,1600.0,52.58,52.58,52.5,52.57,1600.0
2015-07-23 15:30:00,52.57,52.62,52.53,52.62,3100.0,52.57,52.62,52.53,52.62,3100.0
2015-07-23 15:35:00,52.62,52.62,52.51,52.62,13950.0,52.62,52.62,52.51,52.62,13950.0
2015-07-23 15:40:00,52.62,52.87,52.62,52.8,5497.0,52.62,52.87,52.62,52.8,5497.0
2015-07-23 15:45:00,52.78,52.78,52.64,52.71,6700.0,52.78,52.78,52.64,52.71,6700.0
2015-07-23 15:50:00,52.73,52.74,52.61,52.68,5149.0,52.73,52.74,52.61,52.68,5149.0
2015-07-23 15:55:00,52.69,52.77,52.57,52.72,12081.0,52.69,52.77,52.57,52.72,12081.0
2015-07-24 09:30:00,52.83,52.99,52.81,52.94,3715.0,52.83,52.99,52.81,52.94,3715.0
2015-07-24 09:35:00,52.96,53.53,52.95,53.49,9723.0,52.96,53.53,52.95,53.49,9723.0
2015-07-24 09:40:00,53.26,53.45,53.23,53.27,5143.0,53.26,53.45,53.23,53.27,5143.0
2015-07-24 09:45:00,53.3,53.46,53.2,53.2,5001.0,53.3,53.46,53.2,53.2,5001.0
2015-07-24 09:50:00,53.2,53.22,53.1,53.1,1000.0,53.2,53.22,53.1,53.1,1000.0
2015-07-24 09:55:00,53.2,53.35,53.2,53.26,1903.0,53.2,53.35,53.2,53.26,1903.0
2015-07-24 10:00:00,53.29,53.44,53.27,53.29,9100.0,53.29,53.44,53.27,53.29,9100.0
2015-07-24 10:05:00,53.37,53.5,53.31,53.45,5138.0,53.37,53.5,53.31,53.45,5138.0
2015-07-24 10:10:00,53.44,53.62,53.28,53.39,10719.0,53.44,53.62,53.28,53.39,10719.0
2015-07-24 10:15:00,53.31,53.39,52.97,53.1,8050.0,53.31,53.39,52.97,53.1,8050.0
2015-07-24 10:20:00,53.0,53.02,52.8,52.81,4700.0,53.0,53.02,52.8,52.81,4700.0
2015-07-24 10:25:00,52.78,52.84,52.78,52.79,1900.0,52.78,52.84,52.78,52.79,1900.0
2015-07-24 10:30:00,52.85,53.03,52.81,52.82,8145.0,52.85,53.03,52.81,52.82,8145.0
2015-07-24 10:35:00,52.75,52.75,52.75,52.75,100.0,52.75,52.75,52.75,52.75,100.0
2015-07-24 10:40:00,52.84,53.04,52.84,53.03,5300.0,52.84,53.04,52.84,53.03,5300.0
2015-07-24 10:45:00,53.03,53.18,53.03,53.1,900.0,53.03,53.18,53.03,53.1,900.0
2015-07-24 10:50:00,53.18,53.24,53.16,53.16,6851.0,53.18,53.24,53.16,53.16,6851.0
2015-07-24 10:55:00,53.16,53.32,53.16,53.21,1500.0,53.16,53.32,53.16,53.21,1500.0
2015-07-24 11:00:00,53.21,53.31,53.17,53.17,1500.0,53.21,53.31,53.17,53.17,1500.0
2015-07-24 11:05:00,53.17,53.17,53.17,53.17,0.0,53.17,53.17,53.17,53.17,0.0
2015-07-24 11:10:00,53.1,53.18,53.1,53.15,700.0,53.1,53.18,53.1,53.15,700.0
2015-07-24 11:15:00,53.19,53.3,53.12,53.16,3272.0,53.19,53.3,53.12,53.16,3272.0
2015-07-24 11:20:00,53.15,53.15,53.13,53.13,500.0,53.15,53.15,53.13,53.13,500.0
2015-07-24 11:25:00,53.15,53.17,53.09,53.09,52000.0,53.15,53.17,53.09,53.09,52000.0
2015-07-24 11:30:00,53.06,53.06,52.8,52.8,1900.0,53.06,53.06,52.8,52.8,1900.0
2015-07-24 11:35:00,52.75,52.75,52.71,52.71,400.0,52.75,52.75,52.71,52.71,400.0
2015-07-24 11:40:00,52.71,52.83,52.71,52.77,409.0,52.71,52.83,52.71,52.77,409.0
2015-07-24 11:45:00,52.83,52.94,52.72,52.94,1879.0,52.83,52.94,52.72,52.94,1879.0
2015-07-24 11:50:00,52.89,52.98,52.89,52.98,817.0,52.89,52.98,52.89,52.98,817.0
2015-07-24 11:55:00,52.98,52.98,52.76,52.76,700.0,52.98,52.98,52.76,52.76,700.0
2015-07-24 12:00:00,52.76,52.76,52.76,52.76,0.0,52.76,52.76,52.76,52.76,0.0
2015-07-24 12:05:00,52.79,52.79,52.71,52.71,500.0,52.79,52.79,52.71,52.71,500.0
2015-07-24 12:10:00,52.71,52.93,52.71,52.93,3600.0,52.71,52.93,52.71,52.93,3600.0
2015-07-24 12:15:00,52.82,52.86,52.79,52.79,1531.0,52.82,52.86,52.79,52.79,1531.0
2015-07-24 12:20:00,52.85,52.85,52.85,52.85,1158.0,52.85,52.85,52.85,52.85,1158.0
2015-07-24 12:25:00,52.88,52.9,52.88,52.9,900.0,52.88,52.9,52.88,52.9,900.0
2015-07-24 12:30:00,52.87,52.9,52.87,52.9,4900.0,52.87,52.9,52.87,52.9,4900.0
2015-07-24 12:35:00,52.89,52.99,52.88,52.99,3323.0,52.89,52.99,52.88,52.99,3323.0
2015-07-24 12:40:00,52.98,53.05,52.98,53.05,8821.0,52.98,53.05,52.98,53.05,8821.0
2015-07-24 12:45:00,53.05,53.05,52.89,52.89,500.0,53.05,53.05,52.89,52.89,500.0
2015-07-24 12:50:00,52.95,52.96,52.95,52.95,2500.0,52.95,52.96,52.95,52.95,2500.0
2015-07-24 12:55:00,52.95,52.99,52.95,52.99,2491.0,52.95,52.99,52.95,52.99,2491.0
2015-07-24 13:00:00,52.96,52.96,52.95,52.95,1100.0,52.96,52.96,52.95,52.95,1100.0
2015-07-24 13:05:00,52.95,52.99,52.95,52.95,300.0,52.95,52.99,52.95,52.95,300.0
2015-07-24 13:10:00,52.95,52.95,52.87,52.88,9891.0,52.95,52.95,52.87,52.88,9891.0
2015-07-24 13:15:00,52.88,52.88,52.88,52.88,0.0,52.88,52.88,52.88,52.88,0.0
2015-07-24 13:20:00,52.87,52.95,52.82,52.95,1500.0,52.87,52.95,52.82,52.95,1500.0
2015-07-24 13:25:00,52.96,52.96,52.96,52.96,100.0,52.96,52.96,52.96,52.96,100.0
2015-07-24 13:30:00,53.04,53.09,53.03,53.09,2900.0,53.04,53.09,53.03,53.09,2900.0
2015-07-24 13:35:00,53.09,53.09,53.0,53.01,1300.0,53.09,53.09,53.0,53.01,1300.0
2015-07-24 13:40:00,53.09,53.14,53.09,53.14,7225.0,53.09,53.14,53.09,53.14,7225.0
2015-07-24 13:45:00,52.95,52.95,52.88,52.95,400.0,52.95,52.95,52.88,52.95,400.0
2015-07-24 13:50:00,52.88,52.88,52.88,52.88,100.0,52.88,52.88,52.88,52.88,100.0
2015-07-24 13:55:00,52.88,52.92,52.88,52.88,400.0,52.88,52.92,52.88,52.88,400.0
2015-07-24 14:00:00,52.87,52.87,52.66,52.67,1400.0,52.87,52.87,52.66,52.67,1400.0
2015-07-24 14:05:00,52.65,52.67,52.63,52.67,300.0,52.65,52.67,52.63,52.67,300.0
2015-07-24 14:10:00,52.67,52.67,52.67,52.67,100.0,52.67,52.67,52.67,52.67,100.0
2015-07-24 14:15:00,52.59,52.63,52.44,52.44,500.0,52.59,52.63,52.44,52.44,500.0
2015-07-24 14:20:00,52.44,52.44,52.44,52.44,100.0,52.44,52.44,52.44,52.44,100.0
2015-07-24 14:25:00,52.4,52.52,52.39,52.51,1000.0,52.4,52.52,52.39,52.51,1000.0
2015-07-24 14:30:00,52.52,52.66,52.52,52.66,400.0,52.52,52.66,52.52,52.66,400.0
2015-07-24 14:35:00,52.6,52.74,52.58,52.73,2600.0,52.6,52.74,52.58,52.73,2600.0
2015-07-24 14:40:00,52.75,52.92,52.75,52.9,1400.0,52.75,52.92,52.75,52.9,1400.0
2015-07-24 14:45:00,52.9,53.09,52.88,53.08,2300.0,52.9,53.09,52.88,53.08,2300.0
2015-07-24 14:50:00,53.09,53.15,53.02,53.12,5600.0,53.09,53.15,53.02,53.12,5600.0
2015-07-24 14:55:00,53.08,53.08,53.08,53.08,100.0,53.08,53.08,53.08,53.08,100.0
2015-07-24 15:00:00,53.08,53.15,53.03,53.09,6315.0,53.08,53.15,53.03,53.09,6315.0
2015-07-24 15:05:00,53.09,53.15,53.09,53.15,200.0,53.09,53.15,53.09,53.15,200.0
2015-07-24 15:10:00,53.15,53.15,53.09,53.09,800.0,53.15,53.15,53.09,53.09,800.0
2015-07-24 15:15:00,53.09,53.1,53.0,53.0,2200.0,53.09,53.1,53.0,53.0,2200.0
2015-07-24 15:20:00,53.01,53.05,52.96,52.96,2585.0,53.01,53.05,52.96,52.96,2585.0
2015-07-24 15:25:00,52.97,53.06,52.97,53.03,3600.0,52.97,53.06,52.97,53.03,3600.0
2015-07-24 15:30:00,53.08,53.18,53.04,53.17,4000.0,53.08,53.18,53.04,53.17,4000.0
2015-07-24 15:35:00,53.13,53.18,53.13,53.18,3453.0,53.13,53.18,53.13,53.18,3453.0
2015-07-24 15:40:00,53.18,53.18,53.14,53.14,2878.0,53.18,53.18,53.14,53.14,2878.0
2015-07-24 15:45:00,53.18,53.27,53.17,53.21,6733.0,53.18,53.27,53.17,53.21,6733.0
2015-07-24 15:50:00,53.2,53.35,53.1,53.3,23944.0,53.2,53.35,53.1,53.3,23944.0
2015-07-24 15:55:00,53.28,53.39,53.19,53.29,22423.0,53.28,53.39,53.19,53.29,22423.0
2015-07-27 09:30:00,52.8,52.8,52.52,52.64,5958.0,52.8,52.8,52.52,52.64,5958.0
2015-07-27 09:35:00,52.64,52.64,52.64,52.64,0.0,52.64,52.64,52.64,52.64,0.0
2015-07-27 09:40:00,52.51,52.53,51.79,51.8,2884.0,52.51,52.53,51.79,51.8,2884.0
2015-07-27 09:45:00,51.82,51.93,51.79,51.89,1292.0,51.82,51.93,51.79,51.89,1292.0
2015-07-27 09:50:00,51.88,51.94,51.8,51.8,1300.0,51.88,51.94,51.8,51.8,1300.0
2015-07-27 09:55:00,51.87,52.26,51.87,52.19,1000.0,51.87,52.26,51.87,52.19,1000.0
2015-07-27 10:00:00,52.15,52.15,51.87,51.93,3000.0,52.15,52.15,51.87,51.93,3000.0
2015-07-27 10:05:00,51.97,52.04,51.8,52.03,3500.0,51.97,52.04,51.8,52.03,3500.0
2015-07-27 10:10:00,52.03,52.03,52.03,52.03,0.0,52.03,52.03,52.03,52.03,0.0
2015-07-27 10:15:00,51.97,52.1,51.97,52.09,1000.0,51.97,52.1,51.97,52.09,1000.0
2015-07-27 10:20:00,52.06,52.18,52.02,52.18,600.0,52.06,52.18,52.02,52.18,600.0
2015-07-27 10:25:00,52.17,52.17,51.96,52.08,700.0,52.17,52.17,51.96,52.08,700.0
2015-07-27 10:30:00,52.09,52.39,52.09,52.39,3200.0,52.09,52.39,52.09,52.39,3200.0
2015-07-27 10:35:00,52.33,52.66,52.27,52.6,4000.0,52.33,52.66,52.27,52.6,4000.0
2015-07-27 10:40:00,52.52,52.61,52.5,52.5,3504.0,52.52,52.61,52.5,52.5,3504.0
2015-07-27 10:45:00,52.58,52.58,52.48,52.48,3700.0,52.58,52.58,52.48,52.48,3700.0
2015-07-27 10:50:00,52.48,52.56,52.48,52.56,1900.0,52.48,52.56,52.48,52.56,1900.0
2015-07-27 10:55:00,52.56,52.71,52.56,52.71,1200.0,52.56,52.71,52.56,52.71,1200.0
2015-07-27 11:00:00,52.69,52.69,52.5,52.5,900.0,52.69,52.69,52.5,52.5,900.0
2015-07-27 11:05:00,52.59,52.67,52.59,52.67,600.0,52.59,52.67,52.59,52.67,600.0
2015-07-27 11:10:00,52.55,52.58,52.5,52.51,2665.0,52.55,52.58,52.5,52.51,2665.0
2015-07-27 11:15:00,52.5,52.5,52.5,52.5,3500.0,52.5,52.5,52.5,52.5,3500.0
2015-07-27 11:20:00,52.61,52.61,52.43,52.43,400.0,52.61,52.61,52.43,52.43,400.0
2015-07-27 11:25:00,52.39,52.39,52.39,52.39,100.0,52.39,52.39,52.39,52.39,100.0
2015-07-27 11:30:00,52.39,52.39,52.21,52.21,400.0,52.39,52.39,52.21,52.21,400.0
2015-07-27 11:35:00,52.01,52.12,52.01,52.12,700.0,52.01,52.12,52.01,52.12,700.0
2015-07-27 11:40:00,52.11,52.12,52.05,52.12,900.0,52.11,52.12,52.05,52.12,900.0
2015-07-27 11:45:00,52.06,52.06,52.0,52.01,2600.0,52.06,52.06,52.0,52.01,2600.0
2015-07-27 11:50:00,52.0,52.25,51.98,52.24,4300.0,52.0,52.25,51.98,52.24,4300.0
2015-07-27 11:55:00,52.35,52.35,52.27,52.27,300.0,52.35,52.35,52.27,52.27,300.0
2015-07-27 12:00:00,52.27,52.31,52.27,52.31,490.0,52.27,52.31,52.27,52.31,490.0
2015-07-27 12:05:00,52.27,52.32,52.27,52.32,300.0,52.27,52.32,52.27,52.32,300.0
2015-07-27 12:10:00,52.31,52.31,52.27,52.3,3000.0,52.31,52.31,52.27,52.3,3000.0
2015-07-27 12:15:00,52.34,52.34,52.3,52.3,200.0,52.34,52.34,52.3,52.3,200.0
2015-07-27 12:20:00,52.29,52.38,52.27,52.27,600.0,52.29,52.38,52.27,52.27,600.0
2015-07-27 12:25:00,52.35,52.4,52.3,52.4,2090.0,52.35,52.4,52.3,52.4,2090.0
2015-07-27 12:30:00,52.2,52.2,52.18,52.18,300.0,52.2,52.2,52.18,52.18,300.0
2015-07-27 12:35:00,52.15,52.27,52.15,52.27,500.0,52.15,52.27,52.15,52.27,500.0
2015-07-27 12:40:00,52.18,52.19,52.18,52.18,100.0,52.18,52.19,52.18,52.18,100.0
2015-07-27 12:45:00,52.21,52.27,52.13,52.13,700.0,52.21,52.27,52.13,52.13,700.0
2015-07-27 12:50:00,52.05,52.06,52.05,52.05,200.0,52.05,52.06,52.05,52.05,200.0
2015-07-27 12:55:00,51.98,51.98,51.98,51.98,100.0,51.98,51.98,51.98,51.98,100.0
2015-07-27 13:00:00,51.95,52.02,51.95,52.02,600.0,51.95,52.02,51.95,52.02,600.0
2015-07-27 13:05:00,52.02,52.02,52.02,52.02,0.0,52.02,52.02,52.02,52.02,0.0
2015-07-27 13:10:00,52.12,52.16,52.04,52.14,4700.0,52.12,52.16,52.04,52.14,4700.0
2015-07-27 13:15:00,52.14,52.14,52.14,52.14,0.0,52.14,52.14,52.14,52.14,0.0
2015-07-27 13:20:00,52.05,52.05,52.05,52.05,100.0,52.05,52.05,52.05,52.05,100.0
2015-07-27 13:25:00,52.11,52.11,52.1,52.1,623.0,52.11,52.11,52.1,52.1,623.0
2015-07-27 13:30:00,52.1,52.1,52.01,52.1,600.0,52.1,52.1,52.01,52.1,600.0
2015-07-27 13:35:00,52.08,52.12,52.08,52.08,2600.0,52.08,52.12,52.08,52.08,2600.0
2015-07-27 13:40:00,52.07,52.18,52.06,52.18,1050.0,52.07,52.18,52.06,52.18,1050.0
2015-07-27 13:45:00,52.23,52.35,52.23,52.35,2400.0,52.23,52.35,52.23,52.35,2400.0
2015-07-27 13:50:00,52.44,52.51,52.35,52.4,800.0,52.44,52.51,52.35,52.4,800.0
2015-07-27 13:55:00,52.41,52.42,52.33,52.37,1301.0,52.41,52.42,52.33,52.37,1301.0
2015-07-27 14:00:00,52.37,52.49,52.37,52.49,800.0,52.37,52.49,52.37,52.49,800.0
2015-07-27 14:05:00,52.48,52.48,52.48,52.48,100.0,52.48,52.48,52.48,52.48,100.0
2015-07-27 14:10:00,52.44,52.5,52.44,52.5,400.0,52.44,52.5,52.44,52.5,400.0
2015-07-27 14:15:00,52.45,52.45,52.44,52.45,100.0,52.45,52.45,52.44,52.45,100.0
2015-07-27 14:20:00,52.4,52.4,52.27,52.27,1100.0,52.4,52.4,52.27,52.27,1100.0
2015-07-27 14:25:00,52.39,52.49,52.33,52.46,1200.0,52.39,52.49,52.33,52.46,1200.0
2015-07-27 14:30:00,52.45,52.45,52.34,52.38,3150.0,52.45,52.45,52.34,52.38,3150.0
2015-07-27 14:35:00,52.43,52.61,52.4,52.61,1500.0,52.43,52.61,52.4,52.61,1500.0
2015-07-27 14:40:00,52.52,52.69,52.52,52.6,1100.0,52.52,52.69,52.52,52.6,1100.0
2015-07-27 14:45:00,52.66,52.67,52.45,52.51,900.0,52.66,52.67,52.45,52.51,900.0
2015-07-27 14:50:00,52.4,52.55,52.4,52.54,1300.0,52.4,52.55,52.4,52.54,1300.0
2015-07-27 14:55:00,52.52,52.62,52.5,52.62,1100.0,52.52,52.62,52.5,52.62,1100.0
2015-07-27 15:00:00,52.71,52.71,52.39,52.57,2600.0,52.71,52.71,52.39,52.57,2600.0
2015-07-27 15:05:00,52.49,52.59,52.44,52.59,2700.0,52.49,52.59,52.44,52.59,2700.0
2015-07-27 15:10:00,52.53,52.71,52.53,52.71,800.0,52.53,52.71,52.53,52.71,800.0
2015-07-27 15:15:00,52.63,52.85,52.57,52.84,6408.0,52.63,52.85,52.57,52.84,6408.0
2015-07-27 15:20:00,52.73,52.78,52.54,52.54,2000.0,52.73,52.78,52.54,52.54,2000.0
2015-07-27 15:25:00,52.51,52.54,52.5,52.51,3100.0,52.51,52.54,52.5,52.51,3100.0
2015-07-27 15:30:00,52.5,52.55,52.5,52.55,3739.0,52.5,52.55,52.5,52.55,3739.0
2015-07-27 15:35:00,52.55,52.65,52.55,52.65,1000.0,52.55,52.65,52.55,52.65,1000.0
2015-07-27 15:40:00,52.58,52.71,52.55,52.71,6703.0,52.58,52.71,52.55,52.71,6703.0
2015-07-27 15:45:00,52.64,52.72,52.61,52.72,4400.0,52.64,52.72,52.61,52.72,4400.0
2015-07-27 15:50:00,52.73,52.76,52.6,52.74,6000.0,52.73,52.76,52.6,52.74,6000.0
2015-07-27 15:55:00,52.73,52.81,52.62,52.81,12229.0,52.73,52.81,52.62,52.81,12229.0
2015-07-28 09:30:00,53.14,53.28,52.87,52.87,2316.0,53.14,53.28,52.87,52.87,2316.0
2015-07-28 09:35:00,52.83,53.12,52.77,53.12,1588.0,52.83,53.12,52.77,53.12,1588.0
2015-07-28 09:40:00,52.57,52.57,52.5,52.5,1150.0,52.57,52.57,52.5,52.5,1150.0
2015-07-28 09:45:00,52.21,52.21,51.97,51.97,1500.0,52.21,52.21,51.97,51.97,1500.0
2015-07-28 09:50:00,51.97,51.97,51.97,51.97,0.0,51.97,51.97,51.97,51.97,0.0
2015-07-28 09:55:00,51.98,52.3,51.98,52.18,800.0,51.98,52.3,51.98,52.18,800.0
2015-07-28 10:00:00,52.16,52.18,52.0,52.12,950.0,52.16,52.18,52.0,52.12,950.0
2015-07-28 10:05:00,52.05,52.05,51.96,51.96,300.0,52.05,52.05,51.96,51.96,300.0
2015-07-28 10:10:00,51.97,52.15,51.97,52.05,500.0,51.97,52.15,51.97,52.05,500.0
2015-07-28 10:15:00,51.99,52.48,51.99,52.48,800.0,51.99,52.48,51.99,52.48,800.0
2015-07-28 10:20:00,52.59,52.59,52.22,52.22,1400.0,52.59,52.59,52.22,52.22,1400.0
2015-07-28 10:25:00,52.38,52.38,52.29,52.3,300.0,52.38,52.38,52.29,52.3,300.0
2015-07-28 10:30:00,52.31,52.33,52.15,52.32,1224.0,52.31,52.33,52.15,52.32,1224.0
2015-07-28 10:35:00,52.33,52.33,52.31,52.31,700.0,52.33,52.33,52.31,52.31,700.0
2015-07-28 10:40:00,52.25,52.38,52.25,52.38,300.0,52.25,52.38,52.25,52.38,300.0
2015-07-28 10:45:00,52.29,52.29,52.05,52.05,430.0,52.29,52.29,52.05,52.05,430.0
2015-07-28 10:50:00,52.18,52.23,52.17,52.23,700.0,52.18,52.23,52.17,52.23,700.0
2015-07-28 10:55:00,52.2,52.22,52.02,52.02,1300.0,52.2,52.22,52.02,52.02,1300.0
2015-07-28 11:00:00,52.02,52.63,52.02,52.47,1500.0,52.02,52.63,52.02,52.47,1500.0
2015-07-28 11:05:00,52.46,52.46,52.46,52.46,100.0,52.46,52.46,52.46,52.46,100.0
2015-07-28 11:10:00,52.44,52.52,52.4,52.41,4199.0,52.44,52.52,52.4,52.41,4199.0
2015-07-28 11:15:00,52.68,52.71,52.68,52.71,200.0,52.68,52.71,52.68,52.71,200.0
2015-07-28 11:20:00,52.71,52.71,52.71,52.71,0.0,52.71,52.71,52.71,52.71,0.0
2015-07-28 11:25:00,52.69,52.69,52.69,52.69,100.0,52.69,52.69,52.69,52.69,100.0
2015-07-28 11:30:00,52.72,53.09,52.67,53.09,2400.0,52.72,53.09,52.67,53.09,2400.0
2015-07-28 11:35:00,53.09,53.09,53.09,53.09,0.0,53.09,53.09,53.09,53.09,0.0
2015-07-28 11:40:00,52.95,52.95,52.95,52.95,100.0,52.95,52.95,52.95,52.95,100.0
2015-07-28 11:45:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2015-07-28 11:50:00,52.91,53.09,52.9,53.09,1100.0,52.91,53.09,52.9,53.09,1100.0
2015-07-28 11:55:00,53.06,53.34,52.93,53.26,4000.0,53.06,53.34,52.93,53.26,4000.0
2015-07-28 12:00:00,53.32,53.33,53.19,53.19,1600.0,53.32,53.33,53.19,53.19,1600.0
2015-07-28 12:05:00,53.19,53.19,53.19,53.19,0.0,53.19,53.19,53.19,53.19,0.0
2015-07-28 12:10:00,53.2,53.2,53.2,53.2,200.0,53.2,53.2,53.2,53.2,200.0
2015-07-28 12:15:00,53.2,53.2,53.2,53.2,0.0,53.2,53.2,53.2,53.2,0.0
2015-07-28 12:20:00,53.18,53.48,53.17,53.48,2700.0,53.18,53.48,53.17,53.48,2700.0
2015-07-28 12:25:00,53.28,53.4,53.27,53.34,500.0,53.28,53.4,53.27,53.34,500.0
2015-07-28 12:30:00,53.29,53.42,53.29,53.42,1000.0,53.29,53.42,53.29,53.42,1000.0
2015-07-28 12:35:00,53.27,53.31,53.27,53.31,200.0,53.27,53.31,53.27,53.31,200.0
2015-07-28 12:40:00,53.41,53.41,53.41,53.41,100.0,53.41,53.41,53.41,53.41,100.0
2015-07-28 12:45:00,53.43,53.94,53.43,53.94,4434.0,53.43,53.94,53.43,53.94,4434.0
2015-07-28 12:50:00,53.67,53.95,53.67,53.95,1500.0,53.67,53.95,53.67,53.95,1500.0
2015-07-28 12:55:00,53.73,53.73,53.73,53.73,200.0,53.73,53.73,53.73,53.73,200.0
2015-07-28 13:00:00,53.73,53.73,53.73,53.73,0.0,53.73,53.73,53.73,53.73,0.0
2015-07-28 13:05:00,53.57,53.57,53.57,53.57,100.0,53.57,53.57,53.57,53.57,100.0
2015-07-28 13:10:00,53.72,53.94,53.72,53.94,1733.0,53.72,53.94,53.72,53.94,1733.0
2015-07-28 13:15:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2015-07-28 13:20:00,53.7,53.77,53.55,53.6,1200.0,53.7,53.77,53.55,53.6,1200.0
2015-07-28 13:25:00,53.6,53.66,53.42,53.42,1100.0,53.6,53.66,53.42,53.42,1100.0
2015-07-28 13:30:00,53.42,53.42,53.42,53.42,100.0,53.42,53.42,53.42,53.42,100.0
2015-07-28 13:35:00,53.44,53.44,53.44,53.44,1253.0,53.44,53.44,53.44,53.44,1253.0
2015-07-28 13:40:00,53.41,53.61,53.35,53.35,3100.0,53.41,53.61,53.35,53.35,3100.0
2015-07-28 13:45:00,53.26,53.3,53.12,53.23,2900.0,53.26,53.3,53.12,53.23,2900.0
2015-07-28 13:50:00,53.38,53.43,53.08,53.12,5500.0,53.38,53.43,53.08,53.12,5500.0
2015-07-28 13:55:00,53.26,53.41,53.1,53.1,6300.0,53.26,53.41,53.1,53.1,6300.0
2015-07-28 14:00:00,53.13,53.27,53.08,53.27,3900.0,53.13,53.27,53.08,53.27,3900.0
2015-07-28 14:05:00,53.26,53.47,53.15,53.25,6590.0,53.26,53.47,53.15,53.25,6590.0
2015-07-28 14:10:00,53.28,53.31,53.28,53.31,900.0,53.28,53.31,53.28,53.31,900.0
2015-07-28 14:15:00,53.29,53.31,53.29,53.31,500.0,53.29,53.31,53.29,53.31,500.0
2015-07-28 14:20:00,53.29,53.33,53.19,53.26,4000.0,53.29,53.33,53.19,53.26,4000.0
2015-07-28 14:25:00,53.3,53.45,53.07,53.07,4300.0,53.3,53.45,53.07,53.07,4300.0
2015-07-28 14:30:00,53.27,53.28,53.16,53.23,2850.0,53.27,53.28,53.16,53.23,2850.0
2015-07-28 14:35:00,53.25,53.25,53.15,53.15,400.0,53.25,53.25,53.15,53.15,400.0
2015-07-28 14:40:00,53.07,53.07,53.05,53.05,200.0,53.07,53.07,53.05,53.05,200.0
2015-07-28 14:45:00,53.14,53.17,52.95,52.95,5300.0,53.14,53.17,52.95,52.95,5300.0
2015-07-28 14:50:00,52.93,52.98,52.82,52.98,4900.0,52.93,52.98,52.82,52.98,4900.0
2015-07-28 14:55:00,52.98,52.98,52.98,52.98,0.0,52.98,52.98,52.98,52.98,0.0
2015-07-28 15:00:00,52.89,52.9,52.85,52.85,400.0,52.89,52.9,52.85,52.85,400.0
2015-07-28 15:05:00,52.85,52.85,52.85,52.85,0.0,52.85,52.85,52.85,52.85,0.0
2015-07-28 15:10:00,52.95,52.95,52.89,52.89,400.0,52.95,52.95,52.89,52.89,400.0
2015-07-28 15:15:00,52.88,53.1,52.88,53.1,400.0,52.88,53.1,52.88,53.1,400.0
2015-07-28 15:20:00,53.0,53.0,52.91,52.91,300.0,53.0,53.0,52.91,52.91,300.0
2015-07-28 15:25:00,52.99,52.99,52.99,52.99,100.0,52.99,52.99,52.99,52.99,100.0
2015-07-28 15:30:00,52.88,52.91,52.72,52.76,1648.0,52.88,52.91,52.72,52.76,1648.0
2015-07-28 15:35:00,52.87,52.87,52.86,52.87,309.0,52.87,52.87,52.86,52.87,309.0
2015-07-28 15:40:00,52.83,52.91,52.83,52.91,700.0,52.83,52.91,52.83,52.91,700.0
2015-07-28 15:45:00,52.89,52.95,52.86,52.95,3325.0,52.89,52.95,52.86,52.95,3325.0
2015-07-28 15:50:00,52.87,52.95,52.87,52.91,690.0,52.87,52.95,52.87,52.91,690.0
2015-07-28 15:55:00,52.92,53.03,52.84,52.95,2670.0,52.92,53.03,52.84,52.95,2670.0
2015-07-29 09:30:00,52.72,52.92,52.44,52.92,2391.0,52.72,52.92,52.44,52.92,2391.0
2015-07-29 09:35:00,52.87,52.87,52.44,52.69,700.0,52.87,52.87,52.44,52.69,700.0
2015-07-29 09:40:00,52.24,52.4,52.08,52.08,825.0,52.24,52.4,52.08,52.08,825.0
2015-07-29 09:45:00,52.12,52.25,52.03,52.1,2400.0,52.12,52.25,52.03,52.1,2400.0
2015-07-29 09:50:00,52.09,52.25,52.09,52.25,800.0,52.09,52.25,52.09,52.25,800.0
2015-07-29 09:55:00,52.24,52.45,52.24,52.45,1600.0,52.24,52.45,52.24,52.45,1600.0
2015-07-29 10:00:00,52.32,52.33,52.23,52.27,800.0,52.32,52.33,52.23,52.27,800.0
2015-07-29 10:05:00,52.12,52.3,51.94,51.95,2055.0,52.12,52.3,51.94,51.95,2055.0
2015-07-29 10:10:00,52.05,52.24,51.97,52.12,1195.0,52.05,52.24,51.97,52.12,1195.0
2015-07-29 10:15:00,52.04,52.05,52.04,52.04,462.0,52.04,52.05,52.04,52.04,462.0
2015-07-29 10:20:00,52.15,52.25,52.15,52.25,400.0,52.15,52.25,52.15,52.25,400.0
2015-07-29 10:25:00,52.12,52.33,52.1,52.11,8916.0,52.12,52.33,52.1,52.11,8916.0
2015-07-29 10:30:00,52.07,52.67,52.06,52.46,8132.0,52.07,52.67,52.06,52.46,8132.0
2015-07-29 10:35:00,52.47,52.75,52.3,52.75,10250.0,52.47,52.75,52.3,52.75,10250.0
2015-07-29 10:40:00,52.73,52.95,52.68,52.95,7300.0,52.73,52.95,52.68,52.95,7300.0
2015-07-29 10:45:00,52.98,52.99,52.84,52.84,1800.0,52.98,52.99,52.84,52.84,1800.0
2015-07-29 10:50:00,52.77,52.84,52.62,52.79,700.0,52.77,52.84,52.62,52.79,700.0
2015-07-29 10:55:00,52.76,52.76,52.69,52.69,300.0,52.76,52.76,52.69,52.69,300.0
2015-07-29 11:00:00,52.6,52.85,52.6,52.85,1375.0,52.6,52.85,52.6,52.85,1375.0
2015-07-29 11:05:00,52.8,52.8,52.62,52.62,500.0,52.8,52.8,52.62,52.62,500.0
2015-07-29 11:10:00,52.5,52.85,52.5,52.85,800.0,52.5,52.85,52.5,52.85,800.0
2015-07-29 11:15:00,52.6,52.72,52.6,52.66,1000.0,52.6,52.72,52.6,52.66,1000.0
2015-07-29 11:20:00,52.67,52.84,52.64,52.79,1600.0,52.67,52.84,52.64,52.79,1600.0
2015-07-29 11:25:00,52.67,52.69,52.63,52.65,1400.0,52.67,52.69,52.63,52.65,1400.0
2015-07-29 11:30:00,52.64,52.7,52.64,52.66,700.0,52.64,52.7,52.64,52.66,700.0
2015-07-29 11:35:00,52.66,52.89,52.66,52.74,1561.0,52.66,52.89,52.66,52.74,1561.0
2015-07-29 11:40:00,52.96,52.96,52.83,52.84,1900.0,52.96,52.96,52.83,52.84,1900.0
2015-07-29 11:45:00,52.87,53.0,52.87,53.0,2500.0,52.87,53.0,52.87,53.0,2500.0
2015-07-29 11:50:00,53.12,53.13,52.93,53.0,1000.0,53.12,53.13,52.93,53.0,1000.0
2015-07-29 11:55:00,52.98,53.11,52.85,52.85,1000.0,52.98,53.11,52.85,52.85,1000.0
2015-07-29 12:00:00,52.96,52.97,52.96,52.97,300.0,52.96,52.97,52.96,52.97,300.0
2015-07-29 12:05:00,53.09,53.15,53.09,53.11,1400.0,53.09,53.15,53.09,53.11,1400.0
2015-07-29 12:10:00,53.09,53.41,53.09,53.29,2280.0,53.09,53.41,53.09,53.29,2280.0
2015-07-29 12:15:00,53.41,53.41,53.4,53.4,200.0,53.41,53.41,53.4,53.4,200.0
2015-07-29 12:20:00,53.4,53.5,53.4,53.5,300.0,53.4,53.5,53.4,53.5,300.0
2015-07-29 12:25:00,53.49,53.52,53.46,53.49,3200.0,53.49,53.52,53.46,53.49,3200.0
2015-07-29 12:30:00,53.59,53.64,53.59,53.6,800.0,53.59,53.64,53.59,53.6,800.0
2015-07-29 12:35:00,53.64,53.64,53.53,53.64,1600.0,53.64,53.64,53.53,53.64,1600.0
2015-07-29 12:40:00,53.64,54.05,53.64,54.05,2850.0,53.64,54.05,53.64,54.05,2850.0
2015-07-29 12:45:00,53.88,54.14,53.76,54.14,1700.0,53.88,54.14,53.76,54.14,1700.0
2015-07-29 12:50:00,54.17,54.24,54.02,54.24,2100.0,54.17,54.24,54.02,54.24,2100.0
2015-07-29 12:55:00,54.3,54.39,54.17,54.17,3000.0,54.3,54.39,54.17,54.17,3000.0
2015-07-29 13:00:00,54.1,54.1,53.92,54.0,1200.0,54.1,54.1,53.92,54.0,1200.0
2015-07-29 13:05:00,53.98,54.35,53.98,54.17,6000.0,53.98,54.35,53.98,54.17,6000.0
2015-07-29 13:10:00,54.15,54.39,54.1,54.37,5900.0,54.15,54.39,54.1,54.37,5900.0
2015-07-29 13:15:00,54.29,54.6,54.29,54.47,3100.0,54.29,54.6,54.29,54.47,3100.0
2015-07-29 13:20:00,54.47,54.47,54.29,54.32,3300.0,54.47,54.47,54.29,54.32,3300.0
2015-07-29 13:25:00,54.34,54.5,54.22,54.29,1820.0,54.34,54.5,54.22,54.29,1820.0
2015-07-29 13:30:00,54.51,54.54,54.32,54.53,1400.0,54.51,54.54,54.32,54.53,1400.0
2015-07-29 13:35:00,54.53,54.53,54.17,54.17,4845.0,54.53,54.53,54.17,54.17,4845.0
2015-07-29 13:40:00,54.28,54.35,54.28,54.33,1300.0,54.28,54.35,54.28,54.33,1300.0
2015-07-29 13:45:00,54.24,54.32,54.12,54.21,2400.0,54.24,54.32,54.12,54.21,2400.0
2015-07-29 13:50:00,54.27,54.36,54.1,54.22,1900.0,54.27,54.36,54.1,54.22,1900.0
2015-07-29 13:55:00,54.26,54.59,54.26,54.59,2500.0,54.26,54.59,54.26,54.59,2500.0
2015-07-29 14:00:00,54.6,54.71,53.93,53.93,4301.0,54.6,54.71,53.93,53.93,4301.0
2015-07-29 14:05:00,53.98,54.21,53.86,54.04,3304.0,53.98,54.21,53.86,54.04,3304.0
2015-07-29 14:10:00,54.08,54.08,53.84,53.84,900.0,54.08,54.08,53.84,53.84,900.0
2015-07-29 14:15:00,53.99,54.02,53.81,53.81,2900.0,53.99,54.02,53.81,53.81,2900.0
2015-07-29 14:20:00,53.95,53.95,53.73,53.74,4235.0,53.95,53.95,53.73,53.74,4235.0
2015-07-29 14:25:00,53.73,54.06,53.69,54.06,1528.0,53.73,54.06,53.69,54.06,1528.0
2015-07-29 14:30:00,54.07,54.59,54.07,54.59,3000.0,54.07,54.59,54.07,54.59,3000.0
2015-07-29 14:35:00,54.46,54.46,54.05,54.17,2200.0,54.46,54.46,54.05,54.17,2200.0
2015-07-29 14:40:00,54.25,54.35,54.21,54.23,2050.0,54.25,54.35,54.21,54.23,2050.0
2015-07-29 14:45:00,54.28,54.33,54.15,54.17,1300.0,54.28,54.33,54.15,54.17,1300.0
2015-07-29 14:50:00,54.17,54.35,54.09,54.35,2500.0,54.17,54.35,54.09,54.35,2500.0
2015-07-29 14:55:00,54.34,54.57,54.34,54.41,3752.0,54.34,54.57,54.34,54.41,3752.0
2015-07-29 15:00:00,54.39,54.58,54.39,54.58,2003.0,54.39,54.58,54.39,54.58,2003.0
2015-07-29 15:05:00,54.62,54.8,54.49,54.49,3500.0,54.62,54.8,54.49,54.49,3500.0
2015-07-29 15:10:00,54.53,54.77,54.41,54.71,3350.0,54.53,54.77,54.41,54.71,3350.0
2015-07-29 15:15:00,54.71,54.71,54.7,54.7,900.0,54.71,54.71,54.7,54.7,900.0
2015-07-29 15:20:00,54.71,54.72,54.39,54.5,4630.0,54.71,54.72,54.39,54.5,4630.0
2015-07-29 15:25:00,54.63,55.03,54.63,55.03,5350.0,54.63,55.03,54.63,55.03,5350.0
2015-07-29 15:30:00,55.03,55.07,54.09,54.58,14376.0,55.03,55.07,54.09,54.58,14376.0
2015-07-29 15:35:00,54.32,54.62,54.2,54.55,5626.0,54.32,54.62,54.2,54.55,5626.0
2015-07-29 15:40:00,54.51,54.62,54.48,54.6,3825.0,54.51,54.62,54.48,54.6,3825.0
2015-07-29 15:45:00,54.52,54.6,54.43,54.55,5200.0,54.52,54.6,54.43,54.55,5200.0
2015-07-29 15:50:00,54.54,54.58,54.34,54.53,6011.0,54.54,54.58,54.34,54.53,6011.0
2015-07-29 15:55:00,54.46,54.46,54.11,54.14,18055.0,54.46,54.46,54.11,54.14,18055.0
2015-07-30 09:30:00,53.88,53.88,53.57,53.57,3107.0,53.88,53.88,53.57,53.57,3107.0
2015-07-30 09:35:00,53.52,53.72,53.18,53.18,800.0,53.52,53.72,53.18,53.18,800.0
2015-07-30 09:40:00,53.02,53.02,53.02,53.02,100.0,53.02,53.02,53.02,53.02,100.0
2015-07-30 09:45:00,53.04,53.13,52.62,52.65,2864.0,53.04,53.13,52.62,52.65,2864.0
2015-07-30 09:50:00,52.65,52.9,52.58,52.9,1966.0,52.65,52.9,52.58,52.9,1966.0
2015-07-30 09:55:00,52.8,52.96,52.56,52.56,34228.0,52.8,52.96,52.56,52.56,34228.0
2015-07-30 10:00:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2015-07-30 10:05:00,52.57,52.58,52.2,52.2,1900.0,52.57,52.58,52.2,52.2,1900.0
2015-07-30 10:10:00,52.2,52.37,52.1,52.37,2427.0,52.2,52.37,52.1,52.37,2427.0
2015-07-30 10:15:00,52.49,52.54,52.47,52.54,1000.0,52.49,52.54,52.47,52.54,1000.0
2015-07-30 10:20:00,52.54,52.54,52.54,52.54,0.0,52.54,52.54,52.54,52.54,0.0
2015-07-30 10:25:00,52.4,52.62,52.18,52.36,6543.0,52.4,52.62,52.18,52.36,6543.0
2015-07-30 10:30:00,52.38,52.39,52.38,52.39,200.0,52.38,52.39,52.38,52.39,200.0
2015-07-30 10:35:00,52.51,52.53,52.49,52.49,1900.0,52.51,52.53,52.49,52.49,1900.0
2015-07-30 10:40:00,52.44,52.5,52.34,52.5,2064.0,52.44,52.5,52.34,52.5,2064.0
2015-07-30 10:45:00,52.46,52.54,52.35,52.53,3300.0,52.46,52.54,52.35,52.53,3300.0
2015-07-30 10:50:00,52.51,52.71,52.5,52.63,2700.0,52.51,52.71,52.5,52.63,2700.0
2015-07-30 10:55:00,52.73,52.74,52.53,52.53,1100.0,52.73,52.74,52.53,52.53,1100.0
2015-07-30 11:00:00,52.76,52.96,52.62,52.86,9006.0,52.76,52.96,52.62,52.86,9006.0
2015-07-30 11:05:00,52.8,52.92,52.8,52.92,200.0,52.8,52.92,52.8,52.92,200.0
2015-07-30 11:10:00,52.86,52.88,52.75,52.88,600.0,52.86,52.88,52.75,52.88,600.0
2015-07-30 11:15:00,52.88,52.88,52.88,52.88,0.0,52.88,52.88,52.88,52.88,0.0
2015-07-30 11:20:00,52.99,53.04,52.98,53.04,2900.0,52.99,53.04,52.98,53.04,2900.0
2015-07-30 11:25:00,53.13,53.15,53.12,53.15,600.0,53.13,53.15,53.12,53.15,600.0
2015-07-30 11:30:00,53.26,53.66,53.26,53.64,900.0,53.26,53.66,53.26,53.64,900.0
2015-07-30 11:35:00,53.5,53.69,53.49,53.69,3402.0,53.5,53.69,53.49,53.69,3402.0
2015-07-30 11:40:00,53.82,53.82,53.62,53.63,500.0,53.82,53.82,53.62,53.63,500.0
2015-07-30 11:45:00,53.71,53.72,53.62,53.72,1351.0,53.71,53.72,53.62,53.72,1351.0
2015-07-30 11:50:00,53.66,53.67,53.53,53.53,1100.0,53.66,53.67,53.53,53.53,1100.0
2015-07-30 11:55:00,53.63,53.65,53.61,53.65,700.0,53.63,53.65,53.61,53.65,700.0
2015-07-30 12:00:00,53.66,53.82,53.66,53.82,500.0,53.66,53.82,53.66,53.82,500.0
2015-07-30 12:05:00,53.81,54.01,53.78,53.78,800.0,53.81,54.01,53.78,53.78,800.0
2015-07-30 12:10:00,53.8,53.8,53.71,53.72,700.0,53.8,53.8,53.71,53.72,700.0
2015-07-30 12:15:00,53.8,53.8,53.8,53.8,200.0,53.8,53.8,53.8,53.8,200.0
2015-07-30 12:20:00,53.8,53.89,53.74,53.85,905.0,53.8,53.89,53.74,53.85,905.0
2015-07-30 12:25:00,53.89,53.89,53.88,53.89,100.0,53.89,53.89,53.88,53.89,100.0
2015-07-30 12:30:00,53.82,53.88,53.82,53.88,300.0,53.82,53.88,53.82,53.88,300.0
2015-07-30 12:35:00,53.88,53.88,53.87,53.87,200.0,53.88,53.88,53.87,53.87,200.0
2015-07-30 12:40:00,53.87,53.99,53.87,53.9,500.0,53.87,53.99,53.87,53.9,500.0
2015-07-30 12:45:00,53.86,53.95,53.85,53.91,750.0,53.86,53.95,53.85,53.91,750.0
2015-07-30 12:50:00,53.86,53.94,53.83,53.94,500.0,53.86,53.94,53.83,53.94,500.0
2015-07-30 12:55:00,53.89,53.89,53.88,53.88,400.0,53.89,53.89,53.88,53.88,400.0
2015-07-30 13:00:00,53.91,53.93,53.76,53.82,1234.0,53.91,53.93,53.76,53.82,1234.0
2015-07-30 13:05:00,53.86,53.86,53.78,53.78,200.0,53.86,53.86,53.78,53.78,200.0
2015-07-30 13:10:00,53.81,53.81,53.81,53.81,200.0,53.81,53.81,53.81,53.81,200.0
2015-07-30 13:15:00,53.85,53.94,53.81,53.94,1200.0,53.85,53.94,53.81,53.94,1200.0
2015-07-30 13:20:00,53.83,53.9,53.71,53.85,700.0,53.83,53.9,53.71,53.85,700.0
2015-07-30 13:25:00,53.85,53.85,53.77,53.84,419.0,53.85,53.85,53.77,53.84,419.0
2015-07-30 13:30:00,53.76,53.76,53.56,53.56,1128.0,53.76,53.76,53.56,53.56,1128.0
2015-07-30 13:35:00,53.66,53.66,53.6,53.64,300.0,53.66,53.66,53.6,53.64,300.0
2015-07-30 13:40:00,53.56,53.6,53.5,53.57,2100.0,53.56,53.6,53.5,53.57,2100.0
2015-07-30 13:45:00,53.56,53.56,53.46,53.46,800.0,53.56,53.56,53.46,53.46,800.0
2015-07-30 13:50:00,53.51,53.51,53.46,53.48,600.0,53.51,53.51,53.46,53.48,600.0
2015-07-30 13:55:00,53.51,53.51,53.51,53.51,100.0,53.51,53.51,53.51,53.51,100.0
2015-07-30 14:00:00,53.51,53.51,53.43,53.46,1100.0,53.51,53.51,53.43,53.46,1100.0
2015-07-30 14:05:00,53.46,53.46,53.32,53.32,900.0,53.46,53.46,53.32,53.32,900.0
2015-07-30 14:10:00,53.33,53.42,53.32,53.35,2069.0,53.33,53.42,53.32,53.35,2069.0
2015-07-30 14:15:00,53.36,53.4,53.36,53.4,200.0,53.36,53.4,53.36,53.4,200.0
2015-07-30 14:20:00,53.35,53.36,53.33,53.36,400.0,53.35,53.36,53.33,53.36,400.0
2015-07-30 14:25:00,53.33,53.34,53.3,53.3,2100.0,53.33,53.34,53.3,53.3,2100.0
2015-07-30 14:30:00,53.31,53.41,53.3,53.37,3578.0,53.31,53.41,53.3,53.37,3578.0
2015-07-30 14:35:00,53.37,53.37,52.98,52.98,7265.0,53.37,53.37,52.98,52.98,7265.0
2015-07-30 14:40:00,52.95,53.19,52.8,53.13,8324.0,52.95,53.19,52.8,53.13,8324.0
2015-07-30 14:45:00,53.08,53.56,53.04,53.5,5150.0,53.08,53.56,53.04,53.5,5150.0
2015-07-30 14:50:00,53.52,53.52,53.28,53.37,2336.0,53.52,53.52,53.28,53.37,2336.0
2015-07-30 14:55:00,53.44,53.5,53.44,53.5,200.0,53.44,53.5,53.44,53.5,200.0
2015-07-30 15:00:00,53.41,53.64,53.41,53.64,1300.0,53.41,53.64,53.41,53.64,1300.0
2015-07-30 15:05:00,53.47,53.62,53.43,53.45,743.0,53.47,53.62,53.43,53.45,743.0
2015-07-30 15:10:00,53.6,53.6,53.45,53.45,700.0,53.6,53.6,53.45,53.45,700.0
2015-07-30 15:15:00,53.53,53.58,53.47,53.5,800.0,53.53,53.58,53.47,53.5,800.0
2015-07-30 15:20:00,53.56,53.64,53.43,53.63,1300.0,53.56,53.64,53.43,53.63,1300.0
2015-07-30 15:25:00,53.48,53.68,53.48,53.66,500.0,53.48,53.68,53.48,53.66,500.0
2015-07-30 15:30:00,53.57,53.57,53.47,53.47,700.0,53.57,53.57,53.47,53.47,700.0
2015-07-30 15:35:00,53.51,53.63,53.44,53.63,3587.0,53.51,53.63,53.44,53.63,3587.0
2015-07-30 15:40:00,53.6,53.6,53.41,53.41,2974.0,53.6,53.6,53.41,53.41,2974.0
2015-07-30 15:45:00,53.33,53.55,53.31,53.53,2300.0,53.33,53.55,53.31,53.53,2300.0
2015-07-30 15:50:00,53.44,53.57,53.41,53.5,2087.0,53.44,53.57,53.41,53.5,2087.0
2015-07-30 15:55:00,53.47,53.63,53.46,53.61,6951.0,53.47,53.63,53.46,53.61,6951.0
2015-07-31 09:30:00,53.53,53.6,53.04,53.6,4949.0,53.53,53.6,53.04,53.6,4949.0
2015-07-31 09:35:00,53.45,53.53,53.33,53.33,1176.0,53.45,53.53,53.33,53.33,1176.0
2015-07-31 09:40:00,53.33,53.85,53.3,53.84,2000.0,53.33,53.85,53.3,53.84,2000.0
2015-07-31 09:45:00,54.0,54.0,53.89,53.99,400.0,54.0,54.0,53.89,53.99,400.0
2015-07-31 09:50:00,53.99,54.08,53.91,53.98,1400.0,53.99,54.08,53.91,53.98,1400.0
2015-07-31 09:55:00,53.99,54.16,53.99,54.16,2400.0,53.99,54.16,53.99,54.16,2400.0
2015-07-31 10:00:00,54.15,54.22,54.09,54.09,3821.0,54.15,54.22,54.09,54.09,3821.0
2015-07-31 10:05:00,54.04,54.06,53.99,53.99,1200.0,54.04,54.06,53.99,53.99,1200.0
2015-07-31 10:10:00,54.11,54.11,54.11,54.11,100.0,54.11,54.11,54.11,54.11,100.0
2015-07-31 10:15:00,54.04,54.2,53.94,53.95,4574.0,54.04,54.2,53.94,53.95,4574.0
2015-07-31 10:20:00,54.03,54.19,53.97,54.1,5200.0,54.03,54.19,53.97,54.1,5200.0
2015-07-31 10:25:00,54.15,54.29,53.79,54.02,8286.0,54.15,54.29,53.79,54.02,8286.0
2015-07-31 10:30:00,53.9,54.26,53.71,54.2,5100.0,53.9,54.26,53.71,54.2,5100.0
2015-07-31 10:35:00,54.47,54.47,54.47,54.47,100.0,54.47,54.47,54.47,54.47,100.0
2015-07-31 10:40:00,54.34,54.69,54.23,54.69,1700.0,54.34,54.69,54.23,54.69,1700.0
2015-07-31 10:45:00,54.65,54.65,54.33,54.33,1613.0,54.65,54.65,54.33,54.33,1613.0
2015-07-31 10:50:00,54.3,54.43,54.3,54.43,4300.0,54.3,54.43,54.3,54.43,4300.0
2015-07-31 10:55:00,54.4,54.44,54.4,54.43,4972.0,54.4,54.44,54.4,54.43,4972.0
2015-07-31 11:00:00,54.57,54.58,54.56,54.58,200.0,54.57,54.58,54.56,54.58,200.0
2015-07-31 11:05:00,54.59,54.6,54.43,54.43,1300.0,54.59,54.6,54.43,54.43,1300.0
2015-07-31 11:10:00,54.47,54.47,54.13,54.13,5499.0,54.47,54.47,54.13,54.13,5499.0
2015-07-31 11:15:00,54.13,54.24,54.13,54.13,400.0,54.13,54.24,54.13,54.13,400.0
2015-07-31 11:20:00,54.17,54.35,54.13,54.35,600.0,54.17,54.35,54.13,54.35,600.0
2015-07-31 11:25:00,54.24,54.3,54.12,54.14,1600.0,54.24,54.3,54.12,54.14,1600.0
2015-07-31 11:30:00,54.31,54.39,54.14,54.39,600.0,54.31,54.39,54.14,54.39,600.0
2015-07-31 11:35:00,54.38,54.39,54.38,54.39,200.0,54.38,54.39,54.38,54.39,200.0
2015-07-31 11:40:00,54.28,54.4,54.28,54.31,600.0,54.28,54.4,54.28,54.31,600.0
2015-07-31 11:45:00,54.4,54.45,54.33,54.33,1279.0,54.4,54.45,54.33,54.33,1279.0
2015-07-31 11:50:00,54.36,54.36,54.28,54.28,715.0,54.36,54.36,54.28,54.28,715.0
2015-07-31 11:55:00,54.27,54.27,54.14,54.14,1700.0,54.27,54.27,54.14,54.14,1700.0
2015-07-31 12:00:00,54.31,54.31,54.31,54.31,100.0,54.31,54.31,54.31,54.31,100.0
2015-07-31 12:05:00,54.3,54.3,54.14,54.14,3400.0,54.3,54.3,54.14,54.14,3400.0
2015-07-31 12:10:00,54.24,54.24,54.24,54.24,100.0,54.24,54.24,54.24,54.24,100.0
2015-07-31 12:15:00,54.23,54.24,54.1,54.11,1200.0,54.23,54.24,54.1,54.11,1200.0
2015-07-31 12:20:00,54.11,54.11,54.11,54.11,100.0,54.11,54.11,54.11,54.11,100.0
2015-07-31 12:25:00,54.19,54.24,54.13,54.14,1600.0,54.19,54.24,54.13,54.14,1600.0
2015-07-31 12:30:00,54.14,54.14,54.14,54.14,0.0,54.14,54.14,54.14,54.14,0.0
2015-07-31 12:35:00,54.35,54.35,54.35,54.35,200.0,54.35,54.35,54.35,54.35,200.0
2015-07-31 12:40:00,54.34,54.34,54.16,54.19,1200.0,54.34,54.34,54.16,54.19,1200.0
2015-07-31 12:45:00,54.18,54.34,54.17,54.25,3089.0,54.18,54.34,54.17,54.25,3089.0
2015-07-31 12:50:00,54.33,54.33,54.28,54.28,200.0,54.33,54.33,54.28,54.28,200.0
2015-07-31 12:55:00,54.19,54.28,54.19,54.28,500.0,54.19,54.28,54.19,54.28,500.0
2015-07-31 13:00:00,54.28,54.37,54.28,54.37,400.0,54.28,54.37,54.28,54.37,400.0
2015-07-31 13:05:00,54.25,54.26,54.24,54.24,1100.0,54.25,54.26,54.24,54.24,1100.0
2015-07-31 13:10:00,54.24,54.24,54.11,54.12,2006.0,54.24,54.24,54.11,54.12,2006.0
2015-07-31 13:15:00,54.2,54.23,54.15,54.15,800.0,54.2,54.23,54.15,54.15,800.0
2015-07-31 13:20:00,54.18,54.18,54.18,54.18,400.0,54.18,54.18,54.18,54.18,400.0
2015-07-31 13:25:00,54.18,54.18,54.18,54.18,0.0,54.18,54.18,54.18,54.18,0.0
2015-07-31 13:30:00,54.22,54.23,54.13,54.23,2000.0,54.22,54.23,54.13,54.23,2000.0
2015-07-31 13:35:00,54.13,54.13,54.0,54.01,10750.0,54.13,54.13,54.0,54.01,10750.0
2015-07-31 13:40:00,54.01,54.01,54.01,54.01,0.0,54.01,54.01,54.01,54.01,0.0
2015-07-31 13:45:00,54.08,54.08,54.0,54.05,4500.0,54.08,54.08,54.0,54.05,4500.0
2015-07-31 13:50:00,54.0,54.0,53.8,53.8,1055.0,54.0,54.0,53.8,53.8,1055.0
2015-07-31 13:55:00,53.77,53.77,53.77,53.77,100.0,53.77,53.77,53.77,53.77,100.0
2015-07-31 14:00:00,53.76,53.79,53.67,53.68,1000.0,53.76,53.79,53.67,53.68,1000.0
2015-07-31 14:05:00,53.75,53.81,53.67,53.81,1300.0,53.75,53.81,53.67,53.81,1300.0
2015-07-31 14:10:00,53.85,53.85,53.85,53.85,100.0,53.85,53.85,53.85,53.85,100.0
2015-07-31 14:15:00,53.85,53.85,53.7,53.7,500.0,53.85,53.85,53.7,53.7,500.0
2015-07-31 14:20:00,53.69,53.77,53.5,53.63,1500.0,53.69,53.77,53.5,53.63,1500.0
2015-07-31 14:25:00,53.49,53.49,53.35,53.35,2644.0,53.49,53.49,53.35,53.35,2644.0
2015-07-31 14:30:00,53.4,53.44,53.3,53.37,1200.0,53.4,53.44,53.3,53.37,1200.0
2015-07-31 14:35:00,53.53,53.59,53.48,53.59,600.0,53.53,53.59,53.48,53.59,600.0
2015-07-31 14:40:00,53.47,53.57,53.47,53.57,300.0,53.47,53.57,53.47,53.57,300.0
2015-07-31 14:45:00,53.47,53.69,53.47,53.56,1000.0,53.47,53.69,53.47,53.56,1000.0
2015-07-31 14:50:00,53.57,53.67,53.57,53.66,700.0,53.57,53.67,53.57,53.66,700.0
2015-07-31 14:55:00,53.61,53.61,53.6,53.61,103.0,53.61,53.61,53.6,53.61,103.0
2015-07-31 15:00:00,53.62,53.67,53.58,53.62,920.0,53.62,53.67,53.58,53.62,920.0
2015-07-31 15:05:00,53.67,53.67,53.54,53.54,3800.0,53.67,53.67,53.54,53.54,3800.0
2015-07-31 15:10:00,53.49,53.6,53.49,53.56,2600.0,53.49,53.6,53.49,53.56,2600.0
2015-07-31 15:15:00,53.56,53.62,53.56,53.57,1600.0,53.56,53.62,53.56,53.57,1600.0
2015-07-31 15:20:00,53.53,53.61,53.48,53.52,1800.0,53.53,53.61,53.48,53.52,1800.0
2015-07-31 15:25:00,53.52,53.63,53.52,53.58,1350.0,53.52,53.63,53.52,53.58,1350.0
2015-07-31 15:30:00,53.62,53.62,53.55,53.55,1600.0,53.62,53.62,53.55,53.55,1600.0
2015-07-31 15:35:00,53.67,53.67,53.58,53.59,400.0,53.67,53.67,53.58,53.59,400.0
2015-07-31 15:40:00,53.68,53.69,53.61,53.66,600.0,53.68,53.69,53.61,53.66,600.0
2015-07-31 15:45:00,53.7,53.71,53.66,53.66,4880.0,53.7,53.71,53.66,53.66,4880.0
2015-07-31 15:50:00,53.66,53.79,53.63,53.68,6286.0,53.66,53.79,53.63,53.68,6286.0
2015-07-31 15:55:00,53.7,54.0,53.68,53.96,15837.0,53.7,54.0,53.68,53.96,15837.0
2015-08-03 09:30:00,53.45,53.45,51.56,51.56,19908.0,53.45,53.45,51.56,51.56,19908.0
2015-08-03 09:35:00,52.17,52.55,51.8,52.55,2004.0,52.17,52.55,51.8,52.55,2004.0
2015-08-03 09:40:00,52.43,52.66,51.89,52.16,4200.0,52.43,52.66,51.89,52.16,4200.0
2015-08-03 09:45:00,52.33,52.99,52.33,52.67,5237.0,52.33,52.99,52.33,52.67,5237.0
2015-08-03 09:50:00,52.71,53.19,52.68,53.19,2431.0,52.71,53.19,52.68,53.19,2431.0
2015-08-03 09:55:00,53.46,53.89,53.24,53.7,2700.0,53.46,53.89,53.24,53.7,2700.0
2015-08-03 10:00:00,53.49,53.69,53.19,53.19,1630.0,53.49,53.69,53.19,53.19,1630.0
2015-08-03 10:05:00,53.37,53.49,53.21,53.42,700.0,53.37,53.49,53.21,53.42,700.0
2015-08-03 10:10:00,53.48,53.62,53.48,53.53,700.0,53.48,53.62,53.48,53.53,700.0
2015-08-03 10:15:00,53.43,53.53,53.2,53.2,2149.0,53.43,53.53,53.2,53.2,2149.0
2015-08-03 10:20:00,53.21,53.31,53.19,53.26,1300.0,53.21,53.31,53.19,53.26,1300.0
2015-08-03 10:25:00,53.28,53.28,53.08,53.21,2400.0,53.28,53.28,53.08,53.21,2400.0
2015-08-03 10:30:00,53.3,53.31,53.11,53.15,500.0,53.3,53.31,53.11,53.15,500.0
2015-08-03 10:35:00,53.15,53.15,53.1,53.11,650.0,53.15,53.15,53.1,53.11,650.0
2015-08-03 10:40:00,53.19,53.2,53.1,53.11,800.0,53.19,53.2,53.1,53.11,800.0
2015-08-03 10:45:00,53.15,53.41,53.14,53.41,965.0,53.15,53.41,53.14,53.41,965.0
2015-08-03 10:50:00,53.47,53.51,53.36,53.47,900.0,53.47,53.51,53.36,53.47,900.0
2015-08-03 10:55:00,53.45,53.59,53.4,53.57,1100.0,53.45,53.59,53.4,53.57,1100.0
2015-08-03 11:00:00,53.58,53.7,53.41,53.7,3750.0,53.58,53.7,53.41,53.7,3750.0
2015-08-03 11:05:00,53.6,53.7,53.6,53.7,600.0,53.6,53.7,53.6,53.7,600.0
2015-08-03 11:10:00,53.85,53.94,53.79,53.81,1600.0,53.85,53.94,53.79,53.81,1600.0
2015-08-03 11:15:00,53.94,54.02,53.87,54.02,800.0,53.94,54.02,53.87,54.02,800.0
2015-08-03 11:20:00,54.08,54.09,53.99,54.04,1000.0,54.08,54.09,53.99,54.04,1000.0
2015-08-03 11:25:00,53.99,54.04,53.87,53.88,1300.0,53.99,54.04,53.87,53.88,1300.0
2015-08-03 11:30:00,53.94,54.1,53.82,53.82,1800.0,53.94,54.1,53.82,53.82,1800.0
2015-08-03 11:35:00,53.7,53.78,53.45,53.45,1920.0,53.7,53.78,53.45,53.45,1920.0
2015-08-03 11:40:00,53.42,53.5,53.42,53.45,800.0,53.42,53.5,53.42,53.45,800.0
2015-08-03 11:45:00,53.52,53.68,53.34,53.36,22600.0,53.52,53.68,53.34,53.36,22600.0
2015-08-03 11:50:00,53.37,53.46,53.37,53.42,2000.0,53.37,53.46,53.37,53.42,2000.0
2015-08-03 11:55:00,53.41,53.41,53.26,53.26,3373.0,53.41,53.41,53.26,53.26,3373.0
2015-08-03 12:00:00,53.32,53.32,53.14,53.14,500.0,53.32,53.32,53.14,53.14,500.0
2015-08-03 12:05:00,53.23,53.31,53.06,53.17,900.0,53.23,53.31,53.06,53.17,900.0
2015-08-03 12:10:00,53.25,53.37,53.06,53.27,900.0,53.25,53.37,53.06,53.27,900.0
2015-08-03 12:15:00,53.25,53.25,53.04,53.14,3700.0,53.25,53.25,53.04,53.14,3700.0
2015-08-03 12:20:00,53.13,53.16,52.96,52.97,7300.0,53.13,53.16,52.96,52.97,7300.0
2015-08-03 12:25:00,52.91,53.01,52.88,52.91,4100.0,52.91,53.01,52.88,52.91,4100.0
2015-08-03 12:30:00,52.89,52.89,52.57,52.62,1958.0,52.89,52.89,52.57,52.62,1958.0
2015-08-03 12:35:00,52.63,52.79,52.63,52.78,3802.0,52.63,52.79,52.63,52.78,3802.0
2015-08-03 12:40:00,52.82,52.82,52.72,52.81,1700.0,52.82,52.82,52.72,52.81,1700.0
2015-08-03 12:45:00,52.68,52.76,52.51,52.51,500.0,52.68,52.76,52.51,52.51,500.0
2015-08-03 12:50:00,52.65,52.68,52.48,52.48,500.0,52.65,52.68,52.48,52.48,500.0
2015-08-03 12:55:00,52.57,52.68,52.48,52.48,3544.0,52.57,52.68,52.48,52.48,3544.0
2015-08-03 13:00:00,52.45,52.59,52.4,52.4,3536.0,52.45,52.59,52.4,52.4,3536.0
2015-08-03 13:05:00,52.4,52.4,52.13,52.13,1950.0,52.4,52.4,52.13,52.13,1950.0
2015-08-03 13:10:00,52.07,52.29,52.07,52.25,1600.0,52.07,52.29,52.07,52.25,1600.0
2015-08-03 13:15:00,52.38,52.38,52.26,52.34,700.0,52.38,52.38,52.26,52.34,700.0
2015-08-03 13:20:00,52.33,52.46,52.33,52.4,800.0,52.33,52.46,52.33,52.4,800.0
2015-08-03 13:25:00,52.45,52.45,52.4,52.4,300.0,52.45,52.45,52.4,52.4,300.0
2015-08-03 13:30:00,52.41,52.41,52.27,52.27,6700.0,52.41,52.41,52.27,52.27,6700.0
2015-08-03 13:35:00,52.22,52.31,52.17,52.23,800.0,52.22,52.31,52.17,52.23,800.0
2015-08-03 13:40:00,52.25,52.25,52.16,52.17,500.0,52.25,52.25,52.16,52.17,500.0
2015-08-03 13:45:00,52.25,52.35,52.25,52.35,1000.0,52.25,52.35,52.25,52.35,1000.0
2015-08-03 13:50:00,52.43,52.43,52.33,52.33,800.0,52.43,52.43,52.33,52.33,800.0
2015-08-03 13:55:00,52.32,52.34,52.3,52.34,500.0,52.32,52.34,52.3,52.34,500.0
2015-08-03 14:00:00,52.34,52.34,52.23,52.23,800.0,52.34,52.34,52.23,52.23,800.0
2015-08-03 14:05:00,52.22,52.34,52.2,52.2,300.0,52.22,52.34,52.2,52.2,300.0
2015-08-03 14:10:00,52.29,52.34,52.24,52.33,500.0,52.29,52.34,52.24,52.33,500.0
2015-08-03 14:15:00,52.35,52.36,52.32,52.36,300.0,52.35,52.36,52.32,52.36,300.0
2015-08-03 14:20:00,52.31,52.38,52.31,52.34,1200.0,52.31,52.38,52.31,52.34,1200.0
2015-08-03 14:25:00,52.37,52.37,52.27,52.29,2266.0,52.37,52.37,52.27,52.29,2266.0
2015-08-03 14:30:00,52.34,52.37,52.3,52.36,1000.0,52.34,52.37,52.3,52.36,1000.0
2015-08-03 14:35:00,52.29,52.52,52.29,52.48,1703.0,52.29,52.52,52.29,52.48,1703.0
2015-08-03 14:40:00,52.52,52.68,52.52,52.65,4200.0,52.52,52.68,52.52,52.65,4200.0
2015-08-03 14:45:00,52.61,52.61,52.55,52.55,1200.0,52.61,52.61,52.55,52.55,1200.0
2015-08-03 14:50:00,52.6,52.62,52.51,52.51,56196.0,52.6,52.62,52.51,52.51,56196.0
2015-08-03 14:55:00,52.62,52.78,52.62,52.74,2325.0,52.62,52.78,52.62,52.74,2325.0
2015-08-03 15:00:00,52.7,52.73,52.47,52.47,1850.0,52.7,52.73,52.47,52.47,1850.0
2015-08-03 15:05:00,52.52,52.54,52.5,52.54,400.0,52.52,52.54,52.5,52.54,400.0
2015-08-03 15:10:00,52.56,52.56,52.52,52.52,500.0,52.56,52.56,52.52,52.52,500.0
2015-08-03 15:15:00,52.6,52.6,52.46,52.58,6878.0,52.6,52.6,52.46,52.58,6878.0
2015-08-03 15:20:00,52.51,52.54,52.38,52.38,7115.0,52.51,52.54,52.38,52.38,7115.0
2015-08-03 15:25:00,52.38,52.49,52.38,52.48,1800.0,52.38,52.49,52.38,52.48,1800.0
2015-08-03 15:30:00,52.55,52.58,52.45,52.48,2648.0,52.55,52.58,52.45,52.48,2648.0
2015-08-03 15:35:00,52.5,52.62,52.5,52.59,4001.0,52.5,52.62,52.5,52.59,4001.0
2015-08-03 15:40:00,52.57,52.61,52.55,52.61,3600.0,52.57,52.61,52.55,52.61,3600.0
2015-08-03 15:45:00,52.55,52.58,52.47,52.5,2633.0,52.55,52.58,52.47,52.5,2633.0
2015-08-03 15:50:00,52.48,52.55,52.48,52.52,7460.0,52.48,52.55,52.48,52.52,7460.0
2015-08-03 15:55:00,52.53,52.61,52.5,52.54,8872.0,52.53,52.61,52.5,52.54,8872.0
2015-08-04 09:30:00,52.64,52.64,52.35,52.35,1680.0,52.64,52.64,52.35,52.35,1680.0
2015-08-04 09:35:00,52.35,52.35,52.35,52.35,0.0,52.35,52.35,52.35,52.35,0.0
2015-08-04 09:40:00,52.57,52.58,52.57,52.57,180.0,52.57,52.58,52.57,52.57,180.0
2015-08-04 09:45:00,52.55,52.71,52.55,52.7,700.0,52.55,52.71,52.55,52.7,700.0
2015-08-04 09:50:00,52.73,53.08,52.73,53.02,4074.0,52.73,53.08,52.73,53.02,4074.0
2015-08-04 09:55:00,53.01,53.17,52.58,52.99,2380.0,53.01,53.17,52.58,52.99,2380.0
2015-08-04 10:00:00,52.82,52.88,52.71,52.81,500.0,52.82,52.88,52.71,52.81,500.0
2015-08-04 10:05:00,52.81,52.94,52.62,52.94,1100.0,52.81,52.94,52.62,52.94,1100.0
2015-08-04 10:10:00,52.87,52.91,52.75,52.75,500.0,52.87,52.91,52.75,52.75,500.0
2015-08-04 10:15:00,52.68,52.89,52.68,52.89,1600.0,52.68,52.89,52.68,52.89,1600.0
2015-08-04 10:20:00,52.87,52.93,52.85,52.86,1300.0,52.87,52.93,52.85,52.86,1300.0
2015-08-04 10:25:00,52.95,52.96,52.88,52.88,848.0,52.95,52.96,52.88,52.88,848.0
2015-08-04 10:30:00,52.93,52.93,52.93,52.93,100.0,52.93,52.93,52.93,52.93,100.0
2015-08-04 10:35:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
2015-08-04 10:40:00,52.92,52.92,52.92,52.92,200.0,52.92,52.92,52.92,52.92,200.0
2015-08-04 10:45:00,52.92,53.0,52.9,52.9,1440.0,52.92,53.0,52.9,52.9,1440.0
2015-08-04 10:50:00,52.88,52.89,52.84,52.84,500.0,52.88,52.89,52.84,52.84,500.0
2015-08-04 10:55:00,52.76,52.76,52.7,52.7,223.0,52.76,52.76,52.7,52.7,223.0
2015-08-04 11:00:00,52.79,52.9,52.79,52.89,1000.0,52.79,52.9,52.79,52.89,1000.0
2015-08-04 11:05:00,52.85,52.85,52.85,52.85,100.0,52.85,52.85,52.85,52.85,100.0
2015-08-04 11:10:00,52.89,52.93,52.89,52.93,400.0,52.89,52.93,52.89,52.93,400.0
2015-08-04 11:15:00,52.95,52.99,52.91,52.99,500.0,52.95,52.99,52.91,52.99,500.0
2015-08-04 11:20:00,52.99,52.99,52.99,52.99,0.0,52.99,52.99,52.99,52.99,0.0
2015-08-04 11:25:00,52.88,52.88,52.85,52.85,200.0,52.88,52.88,52.85,52.85,200.0
2015-08-04 11:30:00,52.85,52.85,52.84,52.84,200.0,52.85,52.85,52.84,52.84,200.0
2015-08-04 11:35:00,52.84,52.84,52.84,52.84,0.0,52.84,52.84,52.84,52.84,0.0
2015-08-04 11:40:00,52.85,52.91,52.85,52.91,600.0,52.85,52.91,52.85,52.91,600.0
2015-08-04 11:45:00,52.91,52.91,52.91,52.91,0.0,52.91,52.91,52.91,52.91,0.0
2015-08-04 11:50:00,52.91,52.91,52.85,52.88,800.0,52.91,52.91,52.85,52.88,800.0
2015-08-04 11:55:00,52.89,52.89,52.8,52.8,300.0,52.89,52.89,52.8,52.8,300.0
2015-08-04 12:00:00,52.91,52.92,52.78,52.78,400.0,52.91,52.92,52.78,52.78,400.0
2015-08-04 12:05:00,52.87,52.95,52.87,52.95,500.0,52.87,52.95,52.87,52.95,500.0
2015-08-04 12:10:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2015-08-04 12:15:00,52.93,52.97,52.93,52.96,9500.0,52.93,52.97,52.93,52.96,9500.0
2015-08-04 12:20:00,52.93,52.93,52.86,52.86,900.0,52.93,52.93,52.86,52.86,900.0
2015-08-04 12:25:00,52.9,52.94,52.79,52.79,900.0,52.9,52.94,52.79,52.79,900.0
2015-08-04 12:30:00,52.82,52.82,52.82,52.82,100.0,52.82,52.82,52.82,52.82,100.0
2015-08-04 12:35:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2015-08-04 12:40:00,52.74,52.78,52.69,52.78,900.0,52.74,52.78,52.69,52.78,900.0
2015-08-04 12:45:00,52.67,52.67,52.67,52.67,100.0,52.67,52.67,52.67,52.67,100.0
2015-08-04 12:50:00,52.68,52.74,52.64,52.74,900.0,52.68,52.74,52.64,52.74,900.0
2015-08-04 12:55:00,52.72,52.73,52.72,52.72,700.0,52.72,52.73,52.72,52.72,700.0
2015-08-04 13:00:00,52.74,52.75,52.74,52.75,200.0,52.74,52.75,52.74,52.75,200.0
2015-08-04 13:05:00,52.76,52.76,52.61,52.61,700.0,52.76,52.76,52.61,52.61,700.0
2015-08-04 13:10:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2015-08-04 13:15:00,52.55,52.63,52.55,52.63,400.0,52.55,52.63,52.55,52.63,400.0
2015-08-04 13:20:00,52.59,52.59,52.51,52.51,300.0,52.59,52.59,52.51,52.51,300.0
2015-08-04 13:25:00,52.58,52.63,52.58,52.63,1400.0,52.58,52.63,52.58,52.63,1400.0
2015-08-04 13:30:00,52.66,52.74,52.66,52.74,300.0,52.66,52.74,52.66,52.74,300.0
2015-08-04 13:35:00,52.72,52.72,52.58,52.58,700.0,52.72,52.72,52.58,52.58,700.0
2015-08-04 13:40:00,52.65,52.65,52.65,52.65,100.0,52.65,52.65,52.65,52.65,100.0
2015-08-04 13:45:00,52.68,52.68,52.56,52.56,500.0,52.68,52.68,52.56,52.56,500.0
2015-08-04 13:50:00,52.59,52.59,52.59,52.59,200.0,52.59,52.59,52.59,52.59,200.0
2015-08-04 13:55:00,52.64,52.65,52.62,52.64,1100.0,52.64,52.65,52.62,52.64,1100.0
2015-08-04 14:00:00,52.68,52.7,52.67,52.69,1200.0,52.68,52.7,52.67,52.69,1200.0
2015-08-04 14:05:00,52.71,52.71,52.64,52.64,1100.0,52.71,52.71,52.64,52.64,1100.0
2015-08-04 14:10:00,52.62,52.62,52.61,52.61,400.0,52.62,52.62,52.61,52.61,400.0
2015-08-04 14:15:00,52.61,52.61,52.61,52.61,0.0,52.61,52.61,52.61,52.61,0.0
2015-08-04 14:20:00,52.66,52.67,52.61,52.61,350.0,52.66,52.67,52.61,52.61,350.0
2015-08-04 14:25:00,52.72,52.75,52.67,52.67,1600.0,52.72,52.75,52.67,52.67,1600.0
2015-08-04 14:30:00,52.7,52.74,52.7,52.74,200.0,52.7,52.74,52.7,52.74,200.0
2015-08-04 14:35:00,52.77,52.77,52.75,52.76,650.0,52.77,52.77,52.75,52.76,650.0
2015-08-04 14:40:00,52.84,52.84,52.81,52.82,300.0,52.84,52.84,52.81,52.82,300.0
2015-08-04 14:45:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2015-08-04 14:50:00,52.88,52.88,52.88,52.88,100.0,52.88,52.88,52.88,52.88,100.0
2015-08-04 14:55:00,52.75,52.75,52.66,52.66,1600.0,52.75,52.75,52.66,52.66,1600.0
2015-08-04 15:00:00,52.8,52.8,52.8,52.8,100.0,52.8,52.8,52.8,52.8,100.0
2015-08-04 15:05:00,52.75,52.75,52.74,52.74,500.0,52.75,52.75,52.74,52.74,500.0
2015-08-04 15:10:00,52.77,52.77,52.76,52.76,200.0,52.77,52.77,52.76,52.76,200.0
2015-08-04 15:15:00,52.77,52.8,52.74,52.74,900.0,52.77,52.8,52.74,52.74,900.0
2015-08-04 15:20:00,52.73,52.89,52.73,52.82,2900.0,52.73,52.89,52.73,52.82,2900.0
2015-08-04 15:25:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2015-08-04 15:30:00,52.85,52.97,52.82,52.97,2700.0,52.85,52.97,52.82,52.97,2700.0
2015-08-04 15:35:00,53.0,53.0,52.83,52.83,1529.0,53.0,53.0,52.83,52.83,1529.0
2015-08-04 15:40:00,52.84,52.91,52.8,52.91,685.0,52.84,52.91,52.8,52.91,685.0
2015-08-04 15:45:00,52.81,53.0,52.77,52.9,6224.0,52.81,53.0,52.77,52.9,6224.0
2015-08-04 15:50:00,52.91,52.99,52.91,52.98,1700.0,52.91,52.99,52.91,52.98,1700.0
2015-08-04 15:55:00,52.93,53.09,52.86,53.0,6352.0,52.93,53.09,52.86,53.0,6352.0
2015-08-05 09:30:00,52.3,52.86,52.3,52.46,9699.0,52.3,52.86,52.3,52.46,9699.0
2015-08-05 09:35:00,52.3,52.42,52.04,52.04,800.0,52.3,52.42,52.04,52.04,800.0
2015-08-05 09:40:00,52.03,52.49,52.02,52.17,4350.0,52.03,52.49,52.02,52.17,4350.0
2015-08-05 09:45:00,52.13,52.5,52.07,52.3,10300.0,52.13,52.5,52.07,52.3,10300.0
2015-08-05 09:50:00,52.3,52.77,52.12,52.77,7300.0,52.3,52.77,52.12,52.77,7300.0
2015-08-05 09:55:00,52.77,52.77,52.69,52.75,1000.0,52.77,52.77,52.69,52.75,1000.0
2015-08-05 10:00:00,52.77,53.16,52.77,53.16,1200.0,52.77,53.16,52.77,53.16,1200.0
2015-08-05 10:05:00,53.19,53.47,53.1,53.19,3400.0,53.19,53.47,53.1,53.19,3400.0
2015-08-05 10:10:00,53.23,53.5,53.23,53.31,7500.0,53.23,53.5,53.23,53.31,7500.0
2015-08-05 10:15:00,53.31,53.31,53.12,53.16,2050.0,53.31,53.31,53.12,53.16,2050.0
2015-08-05 10:20:00,53.17,53.31,52.9,53.0,4218.0,53.17,53.31,52.9,53.0,4218.0
2015-08-05 10:25:00,52.81,52.89,52.81,52.81,1050.0,52.81,52.89,52.81,52.81,1050.0
2015-08-05 10:30:00,52.97,53.14,52.84,53.0,4000.0,52.97,53.14,52.84,53.0,4000.0
2015-08-05 10:35:00,52.97,53.08,52.97,53.08,500.0,52.97,53.08,52.97,53.08,500.0
2015-08-05 10:40:00,53.09,53.25,52.93,53.25,2999.0,53.09,53.25,52.93,53.25,2999.0
2015-08-05 10:45:00,53.1,53.25,53.1,53.18,900.0,53.1,53.25,53.1,53.18,900.0
2015-08-05 10:50:00,53.12,53.12,52.79,52.89,3637.0,53.12,53.12,52.79,52.89,3637.0
2015-08-05 10:55:00,52.8,52.81,52.66,52.77,1715.0,52.8,52.81,52.66,52.77,1715.0
2015-08-05 11:00:00,52.85,52.88,52.83,52.87,500.0,52.85,52.88,52.83,52.87,500.0
2015-08-05 11:05:00,52.87,52.93,52.8,52.8,1400.0,52.87,52.93,52.8,52.8,1400.0
2015-08-05 11:10:00,52.8,52.88,52.77,52.83,1000.0,52.8,52.88,52.77,52.83,1000.0
2015-08-05 11:15:00,52.88,53.0,52.82,52.99,3000.0,52.88,53.0,52.82,52.99,3000.0
2015-08-05 11:20:00,53.0,53.03,52.93,53.0,2725.0,53.0,53.03,52.93,53.0,2725.0
2015-08-05 11:25:00,52.88,52.88,52.7,52.7,34375.0,52.88,52.88,52.7,52.7,34375.0
2015-08-05 11:30:00,52.66,52.9,52.66,52.78,3656.0,52.66,52.9,52.66,52.78,3656.0
2015-08-05 11:35:00,52.84,52.91,52.67,52.91,1500.0,52.84,52.91,52.67,52.91,1500.0
2015-08-05 11:40:00,52.93,53.08,52.93,53.08,900.0,52.93,53.08,52.93,53.08,900.0
2015-08-05 11:45:00,53.16,53.16,53.01,53.14,300.0,53.16,53.16,53.01,53.14,300.0
2015-08-05 11:50:00,53.14,53.14,52.86,52.86,1900.0,53.14,53.14,52.86,52.86,1900.0
2015-08-05 11:55:00,52.68,52.75,52.59,52.59,1500.0,52.68,52.75,52.59,52.59,1500.0
2015-08-05 12:00:00,52.55,52.68,52.55,52.62,500.0,52.55,52.68,52.55,52.62,500.0
2015-08-05 12:05:00,52.57,52.57,52.56,52.57,100.0,52.57,52.57,52.56,52.57,100.0
2015-08-05 12:10:00,52.66,52.66,52.56,52.56,200.0,52.66,52.66,52.56,52.56,200.0
2015-08-05 12:15:00,52.56,52.56,52.05,52.23,3348.0,52.56,52.56,52.05,52.23,3348.0
2015-08-05 12:20:00,52.2,52.28,52.07,52.12,2764.0,52.2,52.28,52.07,52.12,2764.0
2015-08-05 12:25:00,52.23,52.31,52.06,52.06,2500.0,52.23,52.31,52.06,52.06,2500.0
2015-08-05 12:30:00,52.1,52.17,52.09,52.16,200.0,52.1,52.17,52.09,52.16,200.0
2015-08-05 12:35:00,52.09,52.17,52.05,52.05,1400.0,52.09,52.17,52.05,52.05,1400.0
2015-08-05 12:40:00,52.04,52.04,51.81,51.98,1000.0,52.04,52.04,51.81,51.98,1000.0
2015-08-05 12:45:00,52.22,52.92,52.22,52.92,4792.0,52.22,52.92,52.22,52.92,4792.0
2015-08-05 12:50:00,52.92,53.01,52.8,52.8,1680.0,52.92,53.01,52.8,52.8,1680.0
2015-08-05 12:55:00,52.88,52.88,52.54,52.54,1096.0,52.88,52.88,52.54,52.54,1096.0
2015-08-05 13:00:00,52.55,52.55,52.54,52.55,100.0,52.55,52.55,52.54,52.55,100.0
2015-08-05 13:05:00,52.67,52.67,52.54,52.55,600.0,52.67,52.67,52.54,52.55,600.0
2015-08-05 13:10:00,52.54,52.54,52.46,52.47,600.0,52.54,52.54,52.46,52.47,600.0
2015-08-05 13:15:00,52.51,52.51,52.46,52.46,300.0,52.51,52.51,52.46,52.46,300.0
2015-08-05 13:20:00,52.37,52.46,52.37,52.37,400.0,52.37,52.46,52.37,52.37,400.0
2015-08-05 13:25:00,52.26,52.37,52.26,52.28,400.0,52.26,52.37,52.26,52.28,400.0
2015-08-05 13:30:00,52.31,52.36,52.27,52.3,1300.0,52.31,52.36,52.27,52.3,1300.0
2015-08-05 13:35:00,52.41,52.46,52.41,52.42,400.0,52.41,52.46,52.41,52.42,400.0
2015-08-05 13:40:00,52.46,52.46,52.34,52.34,900.0,52.46,52.46,52.34,52.34,900.0
2015-08-05 13:45:00,52.43,52.52,52.4,52.4,1600.0,52.43,52.52,52.4,52.4,1600.0
2015-08-05 13:50:00,52.5,52.51,52.36,52.37,700.0,52.5,52.51,52.36,52.37,700.0
2015-08-05 13:55:00,52.37,52.37,52.34,52.35,900.0,52.37,52.37,52.34,52.35,900.0
2015-08-05 14:00:00,52.34,52.41,52.34,52.37,1973.0,52.34,52.41,52.34,52.37,1973.0
2015-08-05 14:05:00,52.37,52.4,52.34,52.36,1733.0,52.37,52.4,52.34,52.36,1733.0
2015-08-05 14:10:00,52.29,52.37,52.26,52.26,1719.0,52.29,52.37,52.26,52.26,1719.0
2015-08-05 14:15:00,52.27,52.63,52.24,52.63,1420.0,52.27,52.63,52.24,52.63,1420.0
2015-08-05 14:20:00,52.52,52.63,52.52,52.61,1300.0,52.52,52.63,52.52,52.61,1300.0
2015-08-05 14:25:00,52.64,52.65,52.61,52.61,800.0,52.64,52.65,52.61,52.61,800.0
2015-08-05 14:30:00,52.59,52.62,52.57,52.57,600.0,52.59,52.62,52.57,52.57,600.0
2015-08-05 14:35:00,52.62,52.63,52.58,52.63,900.0,52.62,52.63,52.58,52.63,900.0
2015-08-05 14:40:00,52.58,52.62,52.52,52.52,500.0,52.58,52.62,52.52,52.52,500.0
2015-08-05 14:45:00,52.55,52.61,52.52,52.61,2200.0,52.55,52.61,52.52,52.61,2200.0
2015-08-05 14:50:00,52.62,52.62,52.57,52.57,500.0,52.62,52.62,52.57,52.57,500.0
2015-08-05 14:55:00,52.57,52.57,52.46,52.46,1000.0,52.57,52.57,52.46,52.46,1000.0
2015-08-05 15:00:00,52.44,52.5,52.44,52.48,1800.0,52.44,52.5,52.44,52.48,1800.0
2015-08-05 15:05:00,52.47,52.48,52.44,52.44,1300.0,52.47,52.48,52.44,52.44,1300.0
2015-08-05 15:10:00,52.49,52.5,52.34,52.34,2800.0,52.49,52.5,52.34,52.34,2800.0
2015-08-05 15:15:00,52.31,52.31,52.22,52.22,1200.0,52.31,52.31,52.22,52.22,1200.0
2015-08-05 15:20:00,52.21,52.39,52.21,52.36,15777.0,52.21,52.39,52.21,52.36,15777.0
2015-08-05 15:25:00,52.32,52.37,52.23,52.23,8200.0,52.32,52.37,52.23,52.23,8200.0
2015-08-05 15:30:00,52.26,52.46,52.23,52.28,7590.0,52.26,52.46,52.23,52.28,7590.0
2015-08-05 15:35:00,52.31,52.35,52.21,52.22,1600.0,52.31,52.35,52.21,52.22,1600.0
2015-08-05 15:40:00,52.23,52.38,52.23,52.24,3500.0,52.23,52.38,52.23,52.24,3500.0
2015-08-05 15:45:00,52.2,52.31,52.2,52.29,2852.0,52.2,52.31,52.2,52.29,2852.0
2015-08-05 15:50:00,52.3,52.37,52.24,52.27,6903.0,52.3,52.37,52.24,52.27,6903.0
2015-08-05 15:55:00,52.35,52.4,52.2,52.22,7204.0,52.35,52.4,52.2,52.22,7204.0
2015-08-06 09:30:00,52.14,52.32,52.14,52.32,1895.0,52.14,52.32,52.14,52.32,1895.0
2015-08-06 09:35:00,52.18,52.25,51.97,52.19,1000.0,52.18,52.25,51.97,52.19,1000.0
2015-08-06 09:40:00,52.25,52.29,52.24,52.29,1100.0,52.25,52.29,52.24,52.29,1100.0
2015-08-06 09:45:00,52.27,52.45,52.14,52.22,2700.0,52.27,52.45,52.14,52.22,2700.0
2015-08-06 09:50:00,52.19,52.38,52.19,52.26,2500.0,52.19,52.38,52.19,52.26,2500.0
2015-08-06 09:55:00,52.15,52.24,52.14,52.15,800.0,52.15,52.24,52.14,52.15,800.0
2015-08-06 10:00:00,52.14,52.36,52.11,52.25,3694.0,52.14,52.36,52.11,52.25,3694.0
2015-08-06 10:05:00,52.21,52.21,52.16,52.16,800.0,52.21,52.21,52.16,52.16,800.0
2015-08-06 10:10:00,52.14,52.31,52.11,52.12,800.0,52.14,52.31,52.11,52.12,800.0
2015-08-06 10:15:00,52.11,52.15,51.92,51.97,1400.0,52.11,52.15,51.92,51.97,1400.0
2015-08-06 10:20:00,51.95,51.95,51.75,51.76,1300.0,51.95,51.95,51.75,51.76,1300.0
2015-08-06 10:25:00,51.66,51.76,51.66,51.66,900.0,51.66,51.76,51.66,51.66,900.0
2015-08-06 10:30:00,51.67,51.71,51.57,51.71,1146.0,51.67,51.71,51.57,51.71,1146.0
2015-08-06 10:35:00,51.73,51.93,51.61,51.93,3700.0,51.73,51.93,51.61,51.93,3700.0
2015-08-06 10:40:00,51.72,51.78,51.7,51.77,2154.0,51.72,51.78,51.7,51.77,2154.0
2015-08-06 10:45:00,51.81,51.86,51.69,51.82,2900.0,51.81,51.86,51.69,51.82,2900.0
2015-08-06 10:50:00,51.82,51.99,51.81,51.9,1800.0,51.82,51.99,51.81,51.9,1800.0
2015-08-06 10:55:00,51.95,51.99,51.95,51.99,300.0,51.95,51.99,51.95,51.99,300.0
2015-08-06 11:00:00,52.0,52.0,51.99,52.0,400.0,52.0,52.0,51.99,52.0,400.0
2015-08-06 11:05:00,52.0,52.0,52.0,52.0,0.0,52.0,52.0,52.0,52.0,0.0
2015-08-06 11:10:00,51.95,51.95,51.43,51.48,3588.0,51.95,51.95,51.43,51.48,3588.0
2015-08-06 11:15:00,51.47,51.54,51.45,51.45,700.0,51.47,51.54,51.45,51.45,700.0
2015-08-06 11:20:00,51.55,51.55,51.32,51.44,3150.0,51.55,51.55,51.32,51.44,3150.0
2015-08-06 11:25:00,51.45,51.53,51.27,51.27,2100.0,51.45,51.53,51.27,51.27,2100.0
2015-08-06 11:30:00,51.31,51.32,51.09,51.09,1200.0,51.31,51.32,51.09,51.09,1200.0
2015-08-06 11:35:00,51.11,51.16,50.99,50.99,1614.0,51.11,51.16,50.99,50.99,1614.0
2015-08-06 11:40:00,50.96,50.99,50.86,50.92,4500.0,50.96,50.99,50.86,50.92,4500.0
2015-08-06 11:45:00,50.96,51.03,50.89,50.98,1526.0,50.96,51.03,50.89,50.98,1526.0
2015-08-06 11:50:00,50.93,50.98,50.88,50.96,1200.0,50.93,50.98,50.88,50.96,1200.0
2015-08-06 11:55:00,50.91,50.95,50.84,50.84,2700.0,50.91,50.95,50.84,50.84,2700.0
2015-08-06 12:00:00,50.93,51.0,50.92,50.95,1600.0,50.93,51.0,50.92,50.95,1600.0
2015-08-06 12:05:00,50.92,50.92,50.92,50.92,100.0,50.92,50.92,50.92,50.92,100.0
2015-08-06 12:10:00,50.94,50.94,50.71,50.71,3500.0,50.94,50.94,50.71,50.71,3500.0
2015-08-06 12:15:00,50.73,50.77,50.43,50.46,1275.0,50.73,50.77,50.43,50.46,1275.0
2015-08-06 12:20:00,50.4,50.4,50.27,50.37,1750.0,50.4,50.4,50.27,50.37,1750.0
2015-08-06 12:25:00,50.47,50.55,50.32,50.42,3300.0,50.47,50.55,50.32,50.42,3300.0
2015-08-06 12:30:00,50.49,50.51,50.35,50.44,1750.0,50.49,50.51,50.35,50.44,1750.0
2015-08-06 12:35:00,50.37,50.49,50.34,50.46,2007.0,50.37,50.49,50.34,50.46,2007.0
2015-08-06 12:40:00,50.47,50.79,50.45,50.79,1500.0,50.47,50.79,50.45,50.79,1500.0
2015-08-06 12:45:00,50.78,50.79,50.71,50.79,1319.0,50.78,50.79,50.71,50.79,1319.0
2015-08-06 12:50:00,50.78,50.78,50.64,50.64,500.0,50.78,50.78,50.64,50.64,500.0
2015-08-06 12:55:00,50.56,50.56,50.36,50.36,300.0,50.56,50.56,50.36,50.36,300.0
2015-08-06 13:00:00,50.28,50.28,50.27,50.27,200.0,50.28,50.28,50.27,50.27,200.0
2015-08-06 13:05:00,50.41,50.41,50.13,50.23,2600.0,50.41,50.41,50.13,50.23,2600.0
2015-08-06 13:10:00,50.13,50.22,50.13,50.22,700.0,50.13,50.22,50.13,50.22,700.0
2015-08-06 13:15:00,50.23,50.23,50.17,50.18,300.0,50.23,50.23,50.17,50.18,300.0
2015-08-06 13:20:00,50.19,50.3,50.14,50.3,6487.0,50.19,50.3,50.14,50.3,6487.0
2015-08-06 13:25:00,50.39,50.62,50.33,50.62,1850.0,50.39,50.62,50.33,50.62,1850.0
2015-08-06 13:30:00,50.67,50.67,50.67,50.67,100.0,50.67,50.67,50.67,50.67,100.0
2015-08-06 13:35:00,50.66,50.79,50.65,50.79,1609.0,50.66,50.79,50.65,50.79,1609.0
2015-08-06 13:40:00,50.76,50.78,50.64,50.74,2374.0,50.76,50.78,50.64,50.74,2374.0
2015-08-06 13:45:00,50.75,50.83,50.68,50.75,3100.0,50.75,50.83,50.68,50.75,3100.0
2015-08-06 13:50:00,50.77,50.78,50.56,50.78,4532.0,50.77,50.78,50.56,50.78,4532.0
2015-08-06 13:55:00,50.78,50.86,50.75,50.84,3091.0,50.78,50.86,50.75,50.84,3091.0
2015-08-06 14:00:00,50.8,50.89,50.75,50.85,4008.0,50.8,50.89,50.75,50.85,4008.0
2015-08-06 14:05:00,50.8,50.8,50.72,50.75,1600.0,50.8,50.8,50.72,50.75,1600.0
2015-08-06 14:10:00,50.75,50.75,50.75,50.75,0.0,50.75,50.75,50.75,50.75,0.0
2015-08-06 14:15:00,50.74,50.74,50.64,50.64,200.0,50.74,50.74,50.64,50.64,200.0
2015-08-06 14:20:00,50.74,50.88,50.74,50.88,1900.0,50.74,50.88,50.74,50.88,1900.0
2015-08-06 14:25:00,50.9,50.97,50.9,50.97,500.0,50.9,50.97,50.9,50.97,500.0
2015-08-06 14:30:00,50.93,51.0,50.9,50.93,1250.0,50.93,51.0,50.9,50.93,1250.0
2015-08-06 14:35:00,50.92,50.92,50.83,50.83,2901.0,50.92,50.92,50.83,50.83,2901.0
2015-08-06 14:40:00,50.88,50.9,50.88,50.9,998.0,50.88,50.9,50.88,50.9,998.0
2015-08-06 14:45:00,50.87,50.87,50.77,50.84,1200.0,50.87,50.87,50.77,50.84,1200.0
2015-08-06 14:50:00,50.8,50.8,50.75,50.75,500.0,50.8,50.8,50.75,50.75,500.0
2015-08-06 14:55:00,50.76,50.82,50.72,50.72,700.0,50.76,50.82,50.72,50.72,700.0
2015-08-06 15:00:00,50.77,50.83,50.76,50.82,1650.0,50.77,50.83,50.76,50.82,1650.0
2015-08-06 15:05:00,50.77,50.78,50.16,50.37,8700.0,50.77,50.78,50.16,50.37,8700.0
2015-08-06 15:10:00,50.42,50.44,50.41,50.43,600.0,50.42,50.44,50.41,50.43,600.0
2015-08-06 15:15:00,50.41,50.67,50.41,50.67,1600.0,50.41,50.67,50.41,50.67,1600.0
2015-08-06 15:20:00,50.63,50.69,50.58,50.6,4250.0,50.63,50.69,50.58,50.6,4250.0
2015-08-06 15:25:00,50.61,50.65,50.6,50.61,3281.0,50.61,50.65,50.6,50.61,3281.0
2015-08-06 15:30:00,50.62,50.62,50.46,50.46,1600.0,50.62,50.62,50.46,50.46,1600.0
2015-08-06 15:35:00,50.53,50.53,50.34,50.34,3259.0,50.53,50.53,50.34,50.34,3259.0
2015-08-06 15:40:00,50.33,50.35,50.16,50.17,5053.0,50.33,50.35,50.16,50.17,5053.0
2015-08-06 15:45:00,50.17,50.62,50.03,50.54,21534.0,50.17,50.62,50.03,50.54,21534.0
2015-08-06 15:50:00,50.45,50.5,50.16,50.25,8278.0,50.45,50.5,50.16,50.25,8278.0
2015-08-06 15:55:00,50.22,50.64,50.21,50.45,21157.0,50.22,50.64,50.21,50.45,21157.0
2015-08-07 09:30:00,53.0,53.0,53.0,53.0,0.0,53.0,53.0,53.0,53.0,0.0
2015-08-07 09:35:00,54.0,54.0,50.55,50.55,43620.0,54.0,54.0,50.55,50.55,43620.0
2015-08-07 09:40:00,50.79,52.24,50.51,52.24,17217.0,50.79,52.24,50.51,52.24,17217.0
2015-08-07 09:45:00,52.24,52.81,51.02,51.81,46557.0,52.24,52.81,51.02,51.81,46557.0
2015-08-07 09:50:00,51.82,52.45,50.63,51.68,87619.0,51.82,52.45,50.63,51.68,87619.0
2015-08-07 09:55:00,51.72,51.95,51.22,51.9,17000.0,51.72,51.95,51.22,51.9,17000.0
2015-08-07 10:00:00,51.87,52.45,51.75,52.45,64700.0,51.87,52.45,51.75,52.45,64700.0
2015-08-07 10:05:00,52.48,53.08,52.47,52.67,13683.0,52.48,53.08,52.47,52.67,13683.0
2015-08-07 10:10:00,52.75,52.75,52.05,52.06,5300.0,52.75,52.75,52.05,52.06,5300.0
2015-08-07 10:15:00,52.23,52.23,51.49,51.78,10650.0,52.23,52.23,51.49,51.78,10650.0
2015-08-07 10:20:00,51.61,52.0,51.56,52.0,5765.0,51.61,52.0,51.56,52.0,5765.0
2015-08-07 10:25:00,51.89,52.8,51.5,51.6,11100.0,51.89,52.8,51.5,51.6,11100.0
2015-08-07 10:30:00,51.5,51.52,50.55,51.11,22523.0,51.5,51.52,50.55,51.11,22523.0
2015-08-07 10:35:00,51.11,51.76,51.11,51.74,8127.0,51.11,51.76,51.11,51.74,8127.0
2015-08-07 10:40:00,51.43,51.8,51.14,51.5,1913.0,51.43,51.8,51.14,51.5,1913.0
2015-08-07 10:45:00,51.78,51.78,51.3,51.32,1555.0,51.78,51.78,51.3,51.32,1555.0
2015-08-07 10:50:00,51.3,51.39,50.77,50.77,1800.0,51.3,51.39,50.77,50.77,1800.0
2015-08-07 10:55:00,50.74,51.18,50.0,50.3,13330.0,50.74,51.18,50.0,50.3,13330.0
2015-08-07 11:00:00,50.06,50.26,49.78,49.85,3920.0,50.06,50.26,49.78,49.85,3920.0
2015-08-07 11:05:00,49.85,49.92,49.1,49.69,5000.0,49.85,49.92,49.1,49.69,5000.0
2015-08-07 11:10:00,49.68,49.68,49.04,49.3,3600.0,49.68,49.68,49.04,49.3,3600.0
2015-08-07 11:15:00,49.29,50.04,49.29,50.04,4500.0,49.29,50.04,49.29,50.04,4500.0
2015-08-07 11:20:00,49.75,50.11,49.51,50.11,2890.0,49.75,50.11,49.51,50.11,2890.0
2015-08-07 11:25:00,50.19,50.19,49.53,50.18,1650.0,50.19,50.19,49.53,50.18,1650.0
2015-08-07 11:30:00,49.53,49.79,49.53,49.53,9742.0,49.53,49.79,49.53,49.53,9742.0
2015-08-07 11:35:00,49.53,49.8,49.53,49.8,3300.0,49.53,49.8,49.53,49.8,3300.0
2015-08-07 11:40:00,49.9,50.14,49.56,49.56,9828.0,49.9,50.14,49.56,49.56,9828.0
2015-08-07 11:45:00,49.75,49.75,49.5,49.62,1100.0,49.75,49.75,49.5,49.62,1100.0
2015-08-07 11:50:00,49.77,49.83,49.4,49.4,7200.0,49.77,49.83,49.4,49.4,7200.0
2015-08-07 11:55:00,49.55,49.55,49.0,49.22,13735.0,49.55,49.55,49.0,49.22,13735.0
2015-08-07 12:00:00,49.44,49.99,49.44,49.98,1300.0,49.44,49.99,49.44,49.98,1300.0
2015-08-07 12:05:00,49.96,50.11,49.96,50.07,1800.0,49.96,50.11,49.96,50.07,1800.0
2015-08-07 12:10:00,50.06,50.11,49.97,49.97,2052.0,50.06,50.11,49.97,49.97,2052.0
2015-08-07 12:15:00,50.02,50.07,49.79,49.88,21401.0,50.02,50.07,49.79,49.88,21401.0
2015-08-07 12:20:00,49.96,50.04,49.85,50.04,1900.0,49.96,50.04,49.85,50.04,1900.0
2015-08-07 12:25:00,49.97,50.6,49.91,50.4,2200.0,49.97,50.6,49.91,50.4,2200.0
2015-08-07 12:30:00,50.33,50.54,50.11,50.3,3900.0,50.33,50.54,50.11,50.3,3900.0
2015-08-07 12:35:00,50.04,50.27,49.91,50.25,2500.0,50.04,50.27,49.91,50.25,2500.0
2015-08-07 12:40:00,50.32,50.34,50.15,50.25,900.0,50.32,50.34,50.15,50.25,900.0
2015-08-07 12:45:00,50.25,50.34,50.04,50.34,1300.0,50.25,50.34,50.04,50.34,1300.0
2015-08-07 12:50:00,50.33,50.34,50.07,50.2,1700.0,50.33,50.34,50.07,50.2,1700.0
2015-08-07 12:55:00,50.21,50.33,49.99,50.0,4600.0,50.21,50.33,49.99,50.0,4600.0
2015-08-07 13:00:00,50.0,50.25,50.0,50.19,7900.0,50.0,50.25,50.0,50.19,7900.0
2015-08-07 13:05:00,50.34,50.46,50.15,50.46,8640.0,50.34,50.46,50.15,50.46,8640.0
2015-08-07 13:10:00,50.09,50.46,50.09,50.29,1900.0,50.09,50.46,50.09,50.29,1900.0
2015-08-07 13:15:00,50.2,50.28,50.05,50.26,1200.0,50.2,50.28,50.05,50.26,1200.0
2015-08-07 13:20:00,50.29,50.29,50.09,50.09,1500.0,50.29,50.29,50.09,50.09,1500.0
2015-08-07 13:25:00,50.17,50.22,50.09,50.09,1000.0,50.17,50.22,50.09,50.09,1000.0
2015-08-07 13:30:00,50.29,50.29,50.1,50.1,1000.0,50.29,50.29,50.1,50.1,1000.0
2015-08-07 13:35:00,50.11,50.29,50.01,50.29,1400.0,50.11,50.29,50.01,50.29,1400.0
2015-08-07 13:40:00,50.25,50.32,49.97,50.0,3100.0,50.25,50.32,49.97,50.0,3100.0
2015-08-07 13:45:00,50.07,50.33,50.0,50.29,16000.0,50.07,50.33,50.0,50.29,16000.0
2015-08-07 13:50:00,50.3,50.32,50.18,50.26,600.0,50.3,50.32,50.18,50.26,600.0
2015-08-07 13:55:00,50.19,50.58,50.07,50.31,3200.0,50.19,50.58,50.07,50.31,3200.0
2015-08-07 14:00:00,50.23,50.37,49.93,50.12,13919.0,50.23,50.37,49.93,50.12,13919.0
2015-08-07 14:05:00,50.01,50.16,49.85,49.88,13484.0,50.01,50.16,49.85,49.88,13484.0
2015-08-07 14:10:00,49.85,49.99,49.49,49.59,3610.0,49.85,49.99,49.49,49.59,3610.0
2015-08-07 14:15:00,49.59,49.84,49.59,49.71,1400.0,49.59,49.84,49.59,49.71,1400.0
2015-08-07 14:20:00,49.74,49.82,49.71,49.71,700.0,49.74,49.82,49.71,49.71,700.0
2015-08-07 14:25:00,49.71,49.71,49.51,49.63,4000.0,49.71,49.71,49.51,49.63,4000.0
2015-08-07 14:30:00,49.63,49.75,49.63,49.68,1100.0,49.63,49.75,49.63,49.68,1100.0
2015-08-07 14:35:00,49.59,49.9,49.57,49.68,1200.0,49.59,49.9,49.57,49.68,1200.0
2015-08-07 14:40:00,49.68,49.76,49.27,49.29,3300.0,49.68,49.76,49.27,49.29,3300.0
2015-08-07 14:45:00,49.36,49.56,49.36,49.56,1400.0,49.36,49.56,49.36,49.56,1400.0
2015-08-07 14:50:00,49.51,49.95,49.49,49.84,2820.0,49.51,49.95,49.49,49.84,2820.0
2015-08-07 14:55:00,49.74,49.75,49.47,49.64,3200.0,49.74,49.75,49.47,49.64,3200.0
2015-08-07 15:00:00,49.66,49.66,49.52,49.52,600.0,49.66,49.66,49.52,49.52,600.0
2015-08-07 15:05:00,49.61,49.78,49.59,49.59,4100.0,49.61,49.78,49.59,49.59,4100.0
2015-08-07 15:10:00,49.55,49.55,48.61,49.04,8152.0,49.55,49.55,48.61,49.04,8152.0
2015-08-07 15:15:00,49.04,49.39,49.0,49.39,5360.0,49.04,49.39,49.0,49.39,5360.0
2015-08-07 15:20:00,49.34,49.53,49.24,49.53,3362.0,49.34,49.53,49.24,49.53,3362.0
2015-08-07 15:25:00,49.47,49.52,49.26,49.32,3900.0,49.47,49.52,49.26,49.32,3900.0
2015-08-07 15:30:00,49.4,49.73,49.32,49.73,4300.0,49.4,49.73,49.32,49.73,4300.0
2015-08-07 15:35:00,49.68,49.68,49.47,49.65,4550.0,49.68,49.68,49.47,49.65,4550.0
2015-08-07 15:40:00,49.58,49.85,49.57,49.62,6200.0,49.58,49.85,49.57,49.62,6200.0
2015-08-07 15:45:00,49.65,50.04,49.65,50.04,7916.0,49.65,50.04,49.65,50.04,7916.0
2015-08-07 15:50:00,49.97,50.02,49.07,49.17,14550.0,49.97,50.02,49.07,49.17,14550.0
2015-08-07 15:55:00,49.24,49.78,49.2,49.64,20306.0,49.24,49.78,49.2,49.64,20306.0
2015-08-10 09:30:00,49.13,49.4,48.65,49.12,10407.0,49.13,49.4,48.65,49.12,10407.0
2015-08-10 09:35:00,49.02,49.27,48.7,49.26,3016.0,49.02,49.27,48.7,49.26,3016.0
2015-08-10 09:40:00,49.28,49.64,49.28,49.49,3000.0,49.28,49.64,49.28,49.49,3000.0
2015-08-10 09:45:00,49.49,49.77,49.49,49.77,26500.0,49.49,49.77,49.49,49.77,26500.0
2015-08-10 09:50:00,49.78,49.9,49.73,49.74,5224.0,49.78,49.9,49.73,49.74,5224.0
2015-08-10 09:55:00,49.69,49.9,49.69,49.9,1750.0,49.69,49.9,49.69,49.9,1750.0
2015-08-10 10:00:00,49.9,49.91,49.77,49.77,5233.0,49.9,49.91,49.77,49.77,5233.0
2015-08-10 10:05:00,49.79,50.44,49.79,50.44,2800.0,49.79,50.44,49.79,50.44,2800.0
2015-08-10 10:10:00,50.27,50.27,49.92,50.0,17689.0,50.27,50.27,49.92,50.0,17689.0
2015-08-10 10:15:00,50.0,50.13,49.98,50.13,1900.0,50.0,50.13,49.98,50.13,1900.0
2015-08-10 10:20:00,50.05,50.09,50.01,50.07,1600.0,50.05,50.09,50.01,50.07,1600.0
2015-08-10 10:25:00,50.07,50.07,50.0,50.0,3075.0,50.07,50.07,50.0,50.0,3075.0
2015-08-10 10:30:00,50.02,50.05,49.71,49.71,2080.0,50.02,50.05,49.71,49.71,2080.0
2015-08-10 10:35:00,49.75,49.76,49.47,49.68,2000.0,49.75,49.76,49.47,49.68,2000.0
2015-08-10 10:40:00,49.69,49.81,49.65,49.81,1100.0,49.69,49.81,49.65,49.81,1100.0
2015-08-10 10:45:00,49.67,49.88,49.66,49.88,1736.0,49.67,49.88,49.66,49.88,1736.0
2015-08-10 10:50:00,49.69,49.89,49.6,49.6,1900.0,49.69,49.89,49.6,49.6,1900.0
2015-08-10 10:55:00,49.55,49.61,49.45,49.54,700.0,49.55,49.61,49.45,49.54,700.0
2015-08-10 11:00:00,49.61,49.62,49.52,49.53,600.0,49.61,49.62,49.52,49.53,600.0
2015-08-10 11:05:00,49.59,49.64,49.59,49.63,500.0,49.59,49.64,49.59,49.63,500.0
2015-08-10 11:10:00,49.6,49.61,49.47,49.47,800.0,49.6,49.61,49.47,49.47,800.0
2015-08-10 11:15:00,49.56,49.56,49.36,49.48,6650.0,49.56,49.56,49.36,49.48,6650.0
2015-08-10 11:20:00,49.58,49.68,49.52,49.65,550.0,49.58,49.68,49.52,49.65,550.0
2015-08-10 11:25:00,49.54,49.72,49.54,49.72,800.0,49.54,49.72,49.54,49.72,800.0
2015-08-10 11:30:00,49.74,49.74,49.61,49.65,300.0,49.74,49.74,49.61,49.65,300.0
2015-08-10 11:35:00,49.65,49.65,49.65,49.65,400.0,49.65,49.65,49.65,49.65,400.0
2015-08-10 11:40:00,49.6,49.69,49.6,49.69,200.0,49.6,49.69,49.6,49.69,200.0
2015-08-10 11:45:00,49.64,49.64,49.54,49.54,5294.0,49.64,49.64,49.54,49.54,5294.0
2015-08-10 11:50:00,49.66,49.71,49.66,49.71,700.0,49.66,49.71,49.66,49.71,700.0
2015-08-10 11:55:00,49.74,49.74,49.7,49.71,300.0,49.74,49.74,49.7,49.71,300.0
2015-08-10 12:00:00,49.73,49.75,49.66,49.66,6475.0,49.73,49.75,49.66,49.66,6475.0
2015-08-10 12:05:00,49.73,49.75,49.72,49.74,700.0,49.73,49.75,49.72,49.74,700.0
2015-08-10 12:10:00,49.75,49.75,49.74,49.75,2000.0,49.75,49.75,49.74,49.75,2000.0
2015-08-10 12:15:00,49.75,49.99,49.73,49.99,5500.0,49.75,49.99,49.73,49.99,5500.0
2015-08-10 12:20:00,49.91,50.02,49.91,50.02,1998.0,49.91,50.02,49.91,50.02,1998.0
2015-08-10 12:25:00,50.17,50.47,50.09,50.4,2000.0,50.17,50.47,50.09,50.4,2000.0
2015-08-10 12:30:00,50.4,50.56,50.35,50.52,2200.0,50.4,50.56,50.35,50.52,2200.0
2015-08-10 12:35:00,50.51,50.51,50.35,50.35,2031.0,50.51,50.51,50.35,50.35,2031.0
2015-08-10 12:40:00,50.3,50.3,50.0,50.0,1200.0,50.3,50.3,50.0,50.0,1200.0
2015-08-10 12:45:00,50.26,50.29,50.14,50.21,2300.0,50.26,50.29,50.14,50.21,2300.0
2015-08-10 12:50:00,50.26,50.32,50.26,50.26,300.0,50.26,50.32,50.26,50.26,300.0
2015-08-10 12:55:00,50.25,50.32,50.25,50.31,450.0,50.25,50.32,50.25,50.31,450.0
2015-08-10 13:00:00,50.32,50.32,50.22,50.32,1400.0,50.32,50.32,50.22,50.32,1400.0
2015-08-10 13:05:00,50.28,50.37,50.28,50.37,400.0,50.28,50.37,50.28,50.37,400.0
2015-08-10 13:10:00,50.33,50.33,50.23,50.24,13100.0,50.33,50.33,50.23,50.24,13100.0
2015-08-10 13:15:00,50.17,50.56,50.17,50.55,2850.0,50.17,50.56,50.17,50.55,2850.0
2015-08-10 13:20:00,50.55,51.07,50.55,50.98,2800.0,50.55,51.07,50.55,50.98,2800.0
2015-08-10 13:25:00,50.92,50.92,50.56,50.56,1720.0,50.92,50.92,50.56,50.56,1720.0
2015-08-10 13:30:00,50.48,50.5,50.27,50.27,1400.0,50.48,50.5,50.27,50.27,1400.0
2015-08-10 13:35:00,50.27,50.78,50.27,50.78,11150.0,50.27,50.78,50.27,50.78,11150.0
2015-08-10 13:40:00,50.99,50.99,50.79,50.79,1800.0,50.99,50.99,50.79,50.79,1800.0
2015-08-10 13:45:00,50.66,50.68,50.41,50.47,1700.0,50.66,50.68,50.41,50.47,1700.0
2015-08-10 13:50:00,50.45,50.45,50.19,50.22,1600.0,50.45,50.45,50.19,50.22,1600.0
2015-08-10 13:55:00,50.21,50.42,50.21,50.36,10800.0,50.21,50.42,50.21,50.36,10800.0
2015-08-10 14:00:00,50.37,50.55,50.26,50.3,10505.0,50.37,50.55,50.26,50.3,10505.0
2015-08-10 14:05:00,50.3,50.3,50.23,50.23,700.0,50.3,50.3,50.23,50.23,700.0
2015-08-10 14:10:00,50.23,50.31,50.2,50.31,2100.0,50.23,50.31,50.2,50.31,2100.0
2015-08-10 14:15:00,50.29,50.33,50.24,50.31,25500.0,50.29,50.33,50.24,50.31,25500.0
2015-08-10 14:20:00,50.29,50.33,50.28,50.28,1690.0,50.29,50.33,50.28,50.28,1690.0
2015-08-10 14:25:00,50.3,50.45,50.3,50.32,1000.0,50.3,50.45,50.3,50.32,1000.0
2015-08-10 14:30:00,50.3,50.45,50.2,50.39,7900.0,50.3,50.45,50.2,50.39,7900.0
2015-08-10 14:35:00,50.58,50.87,50.58,50.87,1400.0,50.58,50.87,50.58,50.87,1400.0
2015-08-10 14:40:00,51.0,51.03,51.0,51.03,600.0,51.0,51.03,51.0,51.03,600.0
2015-08-10 14:45:00,51.07,51.12,50.88,50.92,6600.0,51.07,51.12,50.88,50.92,6600.0
2015-08-10 14:50:00,50.75,50.77,50.56,50.56,800.0,50.75,50.77,50.56,50.56,800.0
2015-08-10 14:55:00,50.64,50.65,50.58,50.58,1000.0,50.64,50.65,50.58,50.58,1000.0
2015-08-10 15:00:00,50.64,51.04,50.59,51.04,2500.0,50.64,51.04,50.59,51.04,2500.0
2015-08-10 15:05:00,51.16,51.16,50.86,50.9,3798.0,51.16,51.16,50.86,50.9,3798.0
2015-08-10 15:10:00,50.91,50.91,50.74,50.74,900.0,50.91,50.91,50.74,50.74,900.0
2015-08-10 15:15:00,50.7,51.0,50.7,51.0,700.0,50.7,51.0,50.7,51.0,700.0
2015-08-10 15:20:00,51.02,51.02,50.97,51.02,1600.0,51.02,51.02,50.97,51.02,1600.0
2015-08-10 15:25:00,51.02,51.02,50.6,50.6,2100.0,51.02,51.02,50.6,50.6,2100.0
2015-08-10 15:30:00,50.41,50.76,50.41,50.7,3600.0,50.41,50.76,50.41,50.7,3600.0
2015-08-10 15:35:00,50.64,50.93,50.56,50.9,11935.0,50.64,50.93,50.56,50.9,11935.0
2015-08-10 15:40:00,50.9,51.18,50.78,51.18,16737.0,50.9,51.18,50.78,51.18,16737.0
2015-08-10 15:45:00,51.17,51.43,51.09,51.33,12819.0,51.17,51.43,51.09,51.33,12819.0
2015-08-10 15:50:00,51.25,51.25,51.03,51.1,11351.0,51.25,51.25,51.03,51.1,11351.0
2015-08-10 15:55:00,51.08,51.11,50.76,51.08,13862.0,51.08,51.11,50.76,51.08,13862.0
2015-08-11 09:30:00,50.51,50.54,50.04,50.16,12455.0,50.51,50.54,50.04,50.16,12455.0
2015-08-11 09:35:00,49.86,50.5,49.86,50.33,3603.0,49.86,50.5,49.86,50.33,3603.0
2015-08-11 09:40:00,50.05,50.37,49.98,50.11,1700.0,50.05,50.37,49.98,50.11,1700.0
2015-08-11 09:45:00,49.95,50.27,49.95,50.27,5400.0,49.95,50.27,49.95,50.27,5400.0
2015-08-11 09:50:00,50.46,50.47,50.22,50.32,900.0,50.46,50.47,50.22,50.32,900.0
2015-08-11 09:55:00,50.26,50.27,49.82,49.98,6000.0,50.26,50.27,49.82,49.98,6000.0
2015-08-11 10:00:00,49.93,50.01,49.84,49.84,2400.0,49.93,50.01,49.84,49.84,2400.0
2015-08-11 10:05:00,49.98,49.98,49.77,49.77,2617.0,49.98,49.98,49.77,49.77,2617.0
2015-08-11 10:10:00,49.73,49.77,49.52,49.75,4900.0,49.73,49.77,49.52,49.75,4900.0
2015-08-11 10:15:00,49.87,49.87,49.73,49.83,2701.0,49.87,49.87,49.73,49.83,2701.0
2015-08-11 10:20:00,49.82,50.0,49.82,49.88,2300.0,49.82,50.0,49.82,49.88,2300.0
2015-08-11 10:25:00,49.98,50.0,49.83,49.86,1522.0,49.98,50.0,49.83,49.86,1522.0
2015-08-11 10:30:00,49.97,50.03,49.85,50.0,5502.0,49.97,50.03,49.85,50.0,5502.0
2015-08-11 10:35:00,49.92,50.04,49.8,49.8,2100.0,49.92,50.04,49.8,49.8,2100.0
2015-08-11 10:40:00,49.76,50.16,49.68,50.13,5300.0,49.76,50.16,49.68,50.13,5300.0
2015-08-11 10:45:00,49.92,49.92,49.86,49.86,200.0,49.92,49.92,49.86,49.86,200.0
2015-08-11 10:50:00,49.82,50.03,49.81,50.03,1210.0,49.82,50.03,49.81,50.03,1210.0
2015-08-11 10:55:00,50.01,50.02,49.6,49.75,2123.0,50.01,50.02,49.6,49.75,2123.0
2015-08-11 11:00:00,49.75,50.2,49.75,50.08,2355.0,49.75,50.2,49.75,50.08,2355.0
2015-08-11 11:05:00,49.61,49.68,49.51,49.65,722.0,49.61,49.68,49.51,49.65,722.0
2015-08-11 11:10:00,49.69,49.69,49.52,49.68,1850.0,49.69,49.69,49.52,49.68,1850.0
2015-08-11 11:15:00,49.54,49.62,49.0,49.34,19255.0,49.54,49.62,49.0,49.34,19255.0
2015-08-11 11:20:00,49.42,49.52,49.42,49.52,1800.0,49.42,49.52,49.42,49.52,1800.0
2015-08-11 11:25:00,49.56,49.6,49.5,49.6,3134.0,49.56,49.6,49.5,49.6,3134.0
2015-08-11 11:30:00,49.6,49.9,48.95,49.07,21019.0,49.6,49.9,48.95,49.07,21019.0
2015-08-11 11:35:00,49.02,49.19,48.95,49.19,3500.0,49.02,49.19,48.95,49.19,3500.0
2015-08-11 11:40:00,49.25,49.25,49.25,49.25,273.0,49.25,49.25,49.25,49.25,273.0
2015-08-11 11:45:00,49.25,49.27,49.14,49.14,6060.0,49.25,49.27,49.14,49.14,6060.0
2015-08-11 11:50:00,49.18,49.3,49.14,49.3,2200.0,49.18,49.3,49.14,49.3,2200.0
2015-08-11 11:55:00,49.26,49.26,49.21,49.21,800.0,49.26,49.26,49.21,49.21,800.0
2015-08-11 12:00:00,49.21,49.29,49.21,49.29,8862.0,49.21,49.29,49.21,49.29,8862.0
2015-08-11 12:05:00,49.24,49.32,49.18,49.32,3990.0,49.24,49.32,49.18,49.32,3990.0
2015-08-11 12:10:00,49.32,49.46,49.25,49.43,1838.0,49.32,49.46,49.25,49.43,1838.0
2015-08-11 12:15:00,49.43,49.56,49.39,49.56,2367.0,49.43,49.56,49.39,49.56,2367.0
2015-08-11 12:20:00,49.58,49.66,49.46,49.57,16407.0,49.58,49.66,49.46,49.57,16407.0
2015-08-11 12:25:00,49.61,49.63,49.57,49.63,1600.0,49.61,49.63,49.57,49.63,1600.0
2015-08-11 12:30:00,49.63,49.89,49.63,49.85,1200.0,49.63,49.89,49.63,49.85,1200.0
2015-08-11 12:35:00,49.73,49.84,49.73,49.84,1700.0,49.73,49.84,49.73,49.84,1700.0
2015-08-11 12:40:00,49.83,49.83,49.62,49.62,3000.0,49.83,49.83,49.62,49.62,3000.0
2015-08-11 12:45:00,49.49,49.79,49.37,49.68,7000.0,49.49,49.79,49.37,49.68,7000.0
2015-08-11 12:50:00,49.66,49.8,49.46,49.73,9900.0,49.66,49.8,49.46,49.73,9900.0
2015-08-11 12:55:00,49.56,49.66,49.48,49.48,1400.0,49.56,49.66,49.48,49.48,1400.0
2015-08-11 13:00:00,49.36,49.59,49.18,49.29,1650.0,49.36,49.59,49.18,49.29,1650.0
2015-08-11 13:05:00,49.18,49.2,49.03,49.2,2550.0,49.18,49.2,49.03,49.2,2550.0
2015-08-11 13:10:00,49.09,49.09,48.91,48.91,1600.0,49.09,49.09,48.91,48.91,1600.0
2015-08-11 13:15:00,48.91,49.01,48.81,48.91,2848.0,48.91,49.01,48.81,48.91,2848.0
2015-08-11 13:20:00,48.81,48.83,48.7,48.7,1000.0,48.81,48.83,48.7,48.7,1000.0
2015-08-11 13:25:00,48.7,48.7,48.7,48.7,0.0,48.7,48.7,48.7,48.7,0.0
2015-08-11 13:30:00,48.76,48.76,48.64,48.65,2700.0,48.76,48.76,48.64,48.65,2700.0
2015-08-11 13:35:00,48.61,49.0,48.6,48.88,4790.0,48.61,49.0,48.6,48.88,4790.0
2015-08-11 13:40:00,48.83,48.83,48.61,48.74,300.0,48.83,48.83,48.61,48.74,300.0
2015-08-11 13:45:00,48.6,48.69,48.45,48.5,3866.0,48.6,48.69,48.45,48.5,3866.0
2015-08-11 13:50:00,48.53,48.61,48.47,48.47,600.0,48.53,48.61,48.47,48.47,600.0
2015-08-11 13:55:00,48.45,48.56,48.3,48.3,1416.0,48.45,48.56,48.3,48.3,1416.0
2015-08-11 14:00:00,48.26,48.26,47.83,48.12,13330.0,48.26,48.26,47.83,48.12,13330.0
2015-08-11 14:05:00,48.01,48.14,47.99,48.07,946.0,48.01,48.14,47.99,48.07,946.0
2015-08-11 14:10:00,48.08,48.14,47.88,47.88,2100.0,48.08,48.14,47.88,47.88,2100.0
2015-08-11 14:15:00,47.79,47.86,47.64,47.64,2200.0,47.79,47.86,47.64,47.64,2200.0
2015-08-11 14:20:00,47.59,47.76,47.53,47.57,12504.0,47.59,47.76,47.53,47.57,12504.0
2015-08-11 14:25:00,47.55,47.98,47.47,47.47,10741.0,47.55,47.98,47.47,47.47,10741.0
2015-08-11 14:30:00,47.37,47.51,47.37,47.51,1500.0,47.37,47.51,47.37,47.51,1500.0
2015-08-11 14:35:00,47.51,47.57,47.43,47.57,1300.0,47.51,47.57,47.43,47.57,1300.0
2015-08-11 14:40:00,47.52,47.52,47.28,47.32,1300.0,47.52,47.52,47.28,47.32,1300.0
2015-08-11 14:45:00,47.23,47.34,46.89,47.11,6080.0,47.23,47.34,46.89,47.11,6080.0
2015-08-11 14:50:00,47.1,47.56,47.0,47.56,4672.0,47.1,47.56,47.0,47.56,4672.0
2015-08-11 14:55:00,47.6,47.94,47.6,47.93,1100.0,47.6,47.94,47.6,47.93,1100.0
2015-08-11 15:00:00,47.94,47.94,47.78,47.78,1100.0,47.94,47.94,47.78,47.78,1100.0
2015-08-11 15:05:00,47.82,47.82,47.53,47.62,1500.0,47.82,47.82,47.53,47.62,1500.0
2015-08-11 15:10:00,47.49,47.54,47.35,47.35,1300.0,47.49,47.54,47.35,47.35,1300.0
2015-08-11 15:15:00,47.37,47.37,47.18,47.18,1400.0,47.37,47.37,47.18,47.18,1400.0
2015-08-11 15:20:00,47.25,47.25,47.08,47.12,3600.0,47.25,47.25,47.08,47.12,3600.0
2015-08-11 15:25:00,47.17,47.36,47.11,47.36,3650.0,47.17,47.36,47.11,47.36,3650.0
2015-08-11 15:30:00,47.47,47.66,47.33,47.65,4124.0,47.47,47.66,47.33,47.65,4124.0
2015-08-11 15:35:00,47.55,47.63,47.39,47.63,4406.0,47.55,47.63,47.39,47.63,4406.0
2015-08-11 15:40:00,47.66,48.0,47.65,47.95,8383.0,47.66,48.0,47.65,47.95,8383.0
2015-08-11 15:45:00,47.92,48.0,47.88,47.88,6440.0,47.92,48.0,47.88,47.88,6440.0
2015-08-11 15:50:00,47.9,47.94,47.84,47.9,12338.0,47.9,47.94,47.84,47.9,12338.0
2015-08-11 15:55:00,47.88,47.9,47.7,47.89,16385.0,47.88,47.9,47.7,47.89,16385.0
2015-08-12 09:30:00,47.34,47.35,46.26,46.26,11832.0,47.34,47.35,46.26,46.26,11832.0
2015-08-12 09:35:00,46.67,46.86,46.27,46.34,1914.0,46.67,46.86,46.27,46.34,1914.0
2015-08-12 09:40:00,46.56,46.84,46.42,46.53,1760.0,46.56,46.84,46.42,46.53,1760.0
2015-08-12 09:45:00,46.68,46.81,46.63,46.63,1896.0,46.68,46.81,46.63,46.63,1896.0
2015-08-12 09:50:00,46.68,46.74,46.35,46.48,5838.0,46.68,46.74,46.35,46.48,5838.0
2015-08-12 09:55:00,46.42,46.63,46.42,46.56,1335.0,46.42,46.63,46.42,46.56,1335.0
2015-08-12 10:00:00,46.56,46.56,46.26,46.35,2000.0,46.56,46.56,46.26,46.35,2000.0
2015-08-12 10:05:00,46.38,46.42,46.34,46.42,1000.0,46.38,46.42,46.34,46.42,1000.0
2015-08-12 10:10:00,46.29,46.29,45.62,45.93,7060.0,46.29,46.29,45.62,45.93,7060.0
2015-08-12 10:15:00,45.82,45.93,45.56,45.56,7325.0,45.82,45.93,45.56,45.56,7325.0
2015-08-12 10:20:00,45.5,45.72,45.17,45.38,6183.0,45.5,45.72,45.17,45.38,6183.0
2015-08-12 10:25:00,45.25,45.48,45.2,45.48,3000.0,45.25,45.48,45.2,45.48,3000.0
2015-08-12 10:30:00,45.5,45.5,45.43,45.5,2700.0,45.5,45.5,45.43,45.5,2700.0
2015-08-12 10:35:00,45.32,45.37,45.19,45.33,3934.0,45.32,45.37,45.19,45.33,3934.0
2015-08-12 10:40:00,45.29,45.29,45.1,45.26,3775.0,45.29,45.29,45.1,45.26,3775.0
2015-08-12 10:45:00,45.25,45.4,45.22,45.24,3350.0,45.25,45.4,45.22,45.24,3350.0
2015-08-12 10:50:00,45.24,45.38,44.88,45.07,6961.0,45.24,45.38,44.88,45.07,6961.0
2015-08-12 10:55:00,45.0,45.05,44.86,44.95,1550.0,45.0,45.05,44.86,44.95,1550.0
2015-08-12 11:00:00,45.05,45.16,44.85,44.88,5845.0,45.05,45.16,44.85,44.88,5845.0
2015-08-12 11:05:00,44.9,45.12,44.82,45.12,3075.0,44.9,45.12,44.82,45.12,3075.0
2015-08-12 11:10:00,45.16,45.4,45.07,45.07,800.0,45.16,45.4,45.07,45.07,800.0
2015-08-12 11:15:00,45.1,45.34,45.05,45.34,1500.0,45.1,45.34,45.05,45.34,1500.0
2015-08-12 11:20:00,45.21,45.32,45.11,45.15,1850.0,45.21,45.32,45.11,45.15,1850.0
2015-08-12 11:25:00,45.24,45.4,45.23,45.34,2000.0,45.24,45.4,45.23,45.34,2000.0
2015-08-12 11:30:00,45.24,45.43,45.21,45.43,1600.0,45.24,45.43,45.21,45.43,1600.0
2015-08-12 11:35:00,45.39,45.39,45.23,45.34,1900.0,45.39,45.39,45.23,45.34,1900.0
2015-08-12 11:40:00,45.37,45.5,45.36,45.37,3300.0,45.37,45.5,45.36,45.37,3300.0
2015-08-12 11:45:00,45.29,45.36,45.27,45.27,800.0,45.29,45.36,45.27,45.27,800.0
2015-08-12 11:50:00,45.27,45.33,45.22,45.23,3488.0,45.27,45.33,45.22,45.23,3488.0
2015-08-12 11:55:00,45.26,45.43,45.26,45.4,2900.0,45.26,45.43,45.26,45.4,2900.0
2015-08-12 12:00:00,45.43,45.5,45.34,45.4,600.0,45.43,45.5,45.34,45.4,600.0
2015-08-12 12:05:00,45.49,45.5,45.49,45.5,2600.0,45.49,45.5,45.49,45.5,2600.0
2015-08-12 12:10:00,45.5,45.65,45.5,45.65,12268.0,45.5,45.65,45.5,45.65,12268.0
2015-08-12 12:15:00,45.65,45.84,45.65,45.84,2015.0,45.65,45.84,45.65,45.84,2015.0
2015-08-12 12:20:00,45.86,46.12,45.86,46.0,8822.0,45.86,46.12,45.86,46.0,8822.0
2015-08-12 12:25:00,45.93,45.93,45.9,45.93,500.0,45.93,45.93,45.9,45.93,500.0
2015-08-12 12:30:00,45.98,46.0,45.9,45.99,4925.0,45.98,46.0,45.9,45.99,4925.0
2015-08-12 12:35:00,46.0,46.09,45.96,46.09,1200.0,46.0,46.09,45.96,46.09,1200.0
2015-08-12 12:40:00,46.02,46.07,45.9,45.9,2300.0,46.02,46.07,45.9,45.9,2300.0
2015-08-12 12:45:00,45.98,46.14,45.98,46.14,1900.0,45.98,46.14,45.98,46.14,1900.0
2015-08-12 12:50:00,46.04,46.08,45.94,46.0,3100.0,46.04,46.08,45.94,46.0,3100.0
2015-08-12 12:55:00,45.96,46.0,45.8,45.8,1300.0,45.96,46.0,45.8,45.8,1300.0
2015-08-12 13:00:00,45.89,45.89,45.65,45.72,4600.0,45.89,45.89,45.65,45.72,4600.0
2015-08-12 13:05:00,45.78,45.78,45.54,45.54,2096.0,45.78,45.78,45.54,45.54,2096.0
2015-08-12 13:10:00,45.59,45.59,45.32,45.45,6620.0,45.59,45.59,45.32,45.45,6620.0
2015-08-12 13:15:00,45.45,45.63,45.45,45.63,808.0,45.45,45.63,45.45,45.63,808.0
2015-08-12 13:20:00,45.68,45.77,45.67,45.75,3042.0,45.68,45.77,45.67,45.75,3042.0
2015-08-12 13:25:00,45.8,45.92,45.59,45.71,2025.0,45.8,45.92,45.59,45.71,2025.0
2015-08-12 13:30:00,45.56,45.56,45.32,45.32,800.0,45.56,45.56,45.32,45.32,800.0
2015-08-12 13:35:00,45.33,45.44,45.28,45.44,4200.0,45.33,45.44,45.28,45.44,4200.0
2015-08-12 13:40:00,45.49,45.58,45.49,45.58,1180.0,45.49,45.58,45.49,45.58,1180.0
2015-08-12 13:45:00,45.59,45.6,45.35,45.58,3620.0,45.59,45.6,45.35,45.58,3620.0
2015-08-12 13:50:00,45.64,45.71,45.64,45.71,1700.0,45.64,45.71,45.64,45.71,1700.0
2015-08-12 13:55:00,45.75,45.75,45.65,45.75,4750.0,45.75,45.75,45.65,45.75,4750.0
2015-08-12 14:00:00,45.61,45.61,45.32,45.32,1700.0,45.61,45.61,45.32,45.32,1700.0
2015-08-12 14:05:00,45.28,45.4,45.19,45.22,2300.0,45.28,45.4,45.19,45.22,2300.0
2015-08-12 14:10:00,45.3,45.45,45.23,45.38,5300.0,45.3,45.45,45.23,45.38,5300.0
2015-08-12 14:15:00,45.44,45.44,45.36,45.44,500.0,45.44,45.44,45.36,45.44,500.0
2015-08-12 14:20:00,45.42,45.42,45.23,45.26,3420.0,45.42,45.42,45.23,45.26,3420.0
2015-08-12 14:25:00,45.28,45.45,45.19,45.29,3187.0,45.28,45.45,45.19,45.29,3187.0
2015-08-12 14:30:00,45.26,45.35,45.14,45.14,1000.0,45.26,45.35,45.14,45.14,1000.0
2015-08-12 14:35:00,45.24,45.33,45.19,45.33,3000.0,45.24,45.33,45.19,45.33,3000.0
2015-08-12 14:40:00,45.38,45.51,45.35,45.49,1100.0,45.38,45.51,45.35,45.49,1100.0
2015-08-12 14:45:00,45.49,45.57,45.49,45.55,500.0,45.49,45.57,45.49,45.55,500.0
2015-08-12 14:50:00,45.41,45.5,45.33,45.5,4800.0,45.41,45.5,45.33,45.5,4800.0
2015-08-12 14:55:00,45.61,45.61,45.51,45.61,1000.0,45.61,45.61,45.51,45.61,1000.0
2015-08-12 15:00:00,45.52,45.68,45.52,45.65,3304.0,45.52,45.68,45.52,45.65,3304.0
2015-08-12 15:05:00,45.59,45.68,45.59,45.68,2078.0,45.59,45.68,45.59,45.68,2078.0
2015-08-12 15:10:00,45.68,45.68,45.48,45.5,2997.0,45.68,45.68,45.48,45.5,2997.0
2015-08-12 15:15:00,45.49,45.49,45.3,45.47,4002.0,45.49,45.49,45.3,45.47,4002.0
2015-08-12 15:20:00,45.5,45.5,45.42,45.47,2700.0,45.5,45.5,45.42,45.47,2700.0
2015-08-12 15:25:00,45.47,45.6,45.39,45.6,2900.0,45.47,45.6,45.39,45.6,2900.0
2015-08-12 15:30:00,45.58,45.79,45.57,45.79,4328.0,45.58,45.79,45.57,45.79,4328.0
2015-08-12 15:35:00,45.77,45.77,45.46,45.61,5961.0,45.77,45.77,45.46,45.61,5961.0
2015-08-12 15:40:00,45.59,45.77,45.59,45.75,2241.0,45.59,45.77,45.59,45.75,2241.0
2015-08-12 15:45:00,45.67,45.76,45.55,45.76,5234.0,45.67,45.76,45.55,45.76,5234.0
2015-08-12 15:50:00,45.76,45.8,45.65,45.65,6691.0,45.76,45.8,45.65,45.65,6691.0
2015-08-12 15:55:00,45.63,45.79,45.54,45.72,13149.0,45.63,45.79,45.54,45.72,13149.0
2015-08-13 09:30:00,45.68,46.38,45.68,46.38,2934.0,45.68,46.38,45.68,46.38,2934.0
2015-08-13 09:35:00,46.37,46.37,45.66,45.66,1699.0,46.37,46.37,45.66,45.66,1699.0
2015-08-13 09:40:00,45.6,45.6,45.3,45.47,700.0,45.6,45.6,45.3,45.47,700.0
2015-08-13 09:45:00,45.26,45.32,45.01,45.01,1500.0,45.26,45.32,45.01,45.01,1500.0
2015-08-13 09:50:00,45.13,45.19,45.01,45.19,6600.0,45.13,45.19,45.01,45.19,6600.0
2015-08-13 09:55:00,45.3,45.36,45.19,45.19,1300.0,45.3,45.36,45.19,45.19,1300.0
2015-08-13 10:00:00,45.19,45.28,45.15,45.18,1600.0,45.19,45.28,45.15,45.18,1600.0
2015-08-13 10:05:00,45.36,45.72,45.31,45.6,2372.0,45.36,45.72,45.31,45.6,2372.0
2015-08-13 10:10:00,45.47,45.68,45.47,45.59,1100.0,45.47,45.68,45.47,45.59,1100.0
2015-08-13 10:15:00,45.6,45.7,45.44,45.68,6600.0,45.6,45.7,45.44,45.68,6600.0
2015-08-13 10:20:00,45.5,45.65,45.5,45.6,900.0,45.5,45.65,45.5,45.6,900.0
2015-08-13 10:25:00,45.61,45.72,45.6,45.72,874.0,45.61,45.72,45.6,45.72,874.0
2015-08-13 10:30:00,45.78,45.78,45.64,45.64,500.0,45.78,45.78,45.64,45.64,500.0
2015-08-13 10:35:00,45.73,46.0,45.73,46.0,1800.0,45.73,46.0,45.73,46.0,1800.0
2015-08-13 10:40:00,45.93,45.93,45.62,45.63,2200.0,45.93,45.93,45.62,45.63,2200.0
2015-08-13 10:45:00,45.61,45.77,45.61,45.64,700.0,45.61,45.77,45.61,45.64,700.0
2015-08-13 10:50:00,45.64,45.85,45.6,45.83,7400.0,45.64,45.85,45.6,45.83,7400.0
2015-08-13 10:55:00,45.82,45.83,45.61,45.7,2100.0,45.82,45.83,45.61,45.7,2100.0
2015-08-13 11:00:00,45.75,45.75,45.61,45.61,1100.0,45.75,45.75,45.61,45.61,1100.0
2015-08-13 11:05:00,45.6,45.75,45.6,45.68,6000.0,45.6,45.75,45.6,45.68,6000.0
2015-08-13 11:10:00,45.62,45.62,45.62,45.62,400.0,45.62,45.62,45.62,45.62,400.0
2015-08-13 11:15:00,45.71,45.79,45.61,45.61,1350.0,45.71,45.79,45.61,45.61,1350.0
2015-08-13 11:20:00,45.62,45.63,45.62,45.62,400.0,45.62,45.63,45.62,45.62,400.0
2015-08-13 11:25:00,45.62,45.71,45.61,45.61,1800.0,45.62,45.71,45.61,45.61,1800.0
2015-08-13 11:30:00,45.62,45.7,45.62,45.64,800.0,45.62,45.7,45.62,45.64,800.0
2015-08-13 11:35:00,45.72,45.72,45.63,45.63,700.0,45.72,45.72,45.63,45.63,700.0
2015-08-13 11:40:00,45.68,45.76,45.65,45.66,750.0,45.68,45.76,45.65,45.66,750.0
2015-08-13 11:45:00,45.66,45.77,45.66,45.77,200.0,45.66,45.77,45.66,45.77,200.0
2015-08-13 11:50:00,45.71,45.73,45.64,45.73,1079.0,45.71,45.73,45.64,45.73,1079.0
2015-08-13 11:55:00,45.73,45.73,45.68,45.68,2163.0,45.73,45.73,45.68,45.68,2163.0
2015-08-13 12:00:00,45.71,45.83,45.7,45.7,1200.0,45.71,45.83,45.7,45.7,1200.0
2015-08-13 12:05:00,45.79,45.89,45.75,45.75,700.0,45.79,45.89,45.75,45.75,700.0
2015-08-13 12:10:00,45.8,45.88,45.8,45.88,200.0,45.8,45.88,45.8,45.88,200.0
2015-08-13 12:15:00,45.83,45.88,45.82,45.82,500.0,45.83,45.88,45.82,45.82,500.0
2015-08-13 12:20:00,45.81,45.81,45.65,45.73,1700.0,45.81,45.81,45.65,45.73,1700.0
2015-08-13 12:25:00,45.75,45.86,45.71,45.75,2295.0,45.75,45.86,45.71,45.75,2295.0
2015-08-13 12:30:00,45.77,45.88,45.77,45.88,600.0,45.77,45.88,45.77,45.88,600.0
2015-08-13 12:35:00,45.86,45.86,45.75,45.75,1800.0,45.86,45.86,45.75,45.75,1800.0
2015-08-13 12:40:00,45.7,45.76,45.66,45.75,1900.0,45.7,45.76,45.66,45.75,1900.0
2015-08-13 12:45:00,45.7,45.75,45.69,45.75,300.0,45.7,45.75,45.69,45.75,300.0
2015-08-13 12:50:00,45.72,45.81,45.71,45.81,1300.0,45.72,45.81,45.71,45.81,1300.0
2015-08-13 12:55:00,45.73,45.85,45.72,45.85,1250.0,45.73,45.85,45.72,45.85,1250.0
2015-08-13 13:00:00,45.81,45.81,45.81,45.81,100.0,45.81,45.81,45.81,45.81,100.0
2015-08-13 13:05:00,45.83,45.93,45.83,45.85,1200.0,45.83,45.93,45.83,45.85,1200.0
2015-08-13 13:10:00,45.94,45.95,45.87,45.87,300.0,45.94,45.95,45.87,45.87,300.0
2015-08-13 13:15:00,45.87,45.87,45.79,45.79,1700.0,45.87,45.87,45.79,45.79,1700.0
2015-08-13 13:20:00,45.75,45.78,45.74,45.74,300.0,45.75,45.78,45.74,45.74,300.0
2015-08-13 13:25:00,45.76,45.85,45.73,45.82,1200.0,45.76,45.85,45.73,45.82,1200.0
2015-08-13 13:30:00,45.85,45.85,45.75,45.75,800.0,45.85,45.85,45.75,45.75,800.0
2015-08-13 13:35:00,45.77,45.77,45.73,45.75,1016.0,45.77,45.77,45.73,45.75,1016.0
2015-08-13 13:40:00,45.75,45.79,45.72,45.79,5348.0,45.75,45.79,45.72,45.79,5348.0
2015-08-13 13:45:00,45.77,45.77,45.74,45.75,1400.0,45.77,45.77,45.74,45.75,1400.0
2015-08-13 13:50:00,45.75,45.76,45.7,45.76,1150.0,45.75,45.76,45.7,45.76,1150.0
2015-08-13 13:55:00,45.78,45.79,45.78,45.79,1190.0,45.78,45.79,45.78,45.79,1190.0
2015-08-13 14:00:00,45.78,45.8,45.7,45.75,3350.0,45.78,45.8,45.7,45.75,3350.0
2015-08-13 14:05:00,45.75,45.77,45.72,45.75,997.0,45.75,45.77,45.72,45.75,997.0
2015-08-13 14:10:00,45.73,45.85,45.73,45.85,1100.0,45.73,45.85,45.73,45.85,1100.0
2015-08-13 14:15:00,45.85,45.94,45.78,45.94,2694.0,45.85,45.94,45.78,45.94,2694.0
2015-08-13 14:20:00,46.0,46.05,45.94,46.04,700.0,46.0,46.05,45.94,46.04,700.0
2015-08-13 14:25:00,46.04,46.07,46.0,46.03,2938.0,46.04,46.07,46.0,46.03,2938.0
2015-08-13 14:30:00,46.05,46.17,46.04,46.17,2943.0,46.05,46.17,46.04,46.17,2943.0
2015-08-13 14:35:00,46.18,46.37,46.17,46.27,3198.0,46.18,46.37,46.17,46.27,3198.0
2015-08-13 14:40:00,46.25,46.33,46.14,46.26,7899.0,46.25,46.33,46.14,46.26,7899.0
2015-08-13 14:45:00,46.21,46.32,46.21,46.23,500.0,46.21,46.32,46.21,46.23,500.0
2015-08-13 14:50:00,46.32,46.57,46.25,46.57,7969.0,46.32,46.57,46.25,46.57,7969.0
2015-08-13 14:55:00,46.63,47.04,46.62,46.82,6540.0,46.63,47.04,46.62,46.82,6540.0
2015-08-13 15:00:00,46.82,47.05,46.82,46.89,1508.0,46.82,47.05,46.82,46.89,1508.0
2015-08-13 15:05:00,46.78,46.93,46.77,46.81,1800.0,46.78,46.93,46.77,46.81,1800.0
2015-08-13 15:10:00,46.81,46.81,46.64,46.65,500.0,46.81,46.81,46.64,46.65,500.0
2015-08-13 15:15:00,46.64,46.76,46.64,46.72,3720.0,46.64,46.76,46.64,46.72,3720.0
2015-08-13 15:20:00,46.72,46.83,46.71,46.73,2600.0,46.72,46.83,46.71,46.73,2600.0
2015-08-13 15:25:00,46.62,46.62,46.56,46.56,3000.0,46.62,46.62,46.56,46.56,3000.0
2015-08-13 15:30:00,46.53,46.53,46.43,46.43,3343.0,46.53,46.53,46.43,46.43,3343.0
2015-08-13 15:35:00,46.37,46.37,46.15,46.15,2062.0,46.37,46.37,46.15,46.15,2062.0
2015-08-13 15:40:00,46.17,46.43,46.08,46.09,3600.0,46.17,46.43,46.08,46.09,3600.0
2015-08-13 15:45:00,46.08,46.46,46.08,46.39,4240.0,46.08,46.46,46.08,46.39,4240.0
2015-08-13 15:50:00,46.47,46.5,46.41,46.43,9646.0,46.47,46.5,46.41,46.43,9646.0
2015-08-13 15:55:00,46.38,46.43,46.17,46.22,11674.0,46.38,46.43,46.17,46.22,11674.0
2015-08-14 09:30:00,46.32,46.32,46.11,46.11,2344.0,46.32,46.32,46.11,46.11,2344.0
2015-08-14 09:35:00,45.86,46.0,45.86,46.0,1200.0,45.86,46.0,45.86,46.0,1200.0
2015-08-14 09:40:00,45.86,46.32,45.86,46.15,4368.0,45.86,46.32,45.86,46.15,4368.0
2015-08-14 09:45:00,46.16,46.23,46.02,46.11,1200.0,46.16,46.23,46.02,46.11,1200.0
2015-08-14 09:50:00,46.12,46.36,46.12,46.17,1200.0,46.12,46.36,46.12,46.17,1200.0
2015-08-14 09:55:00,46.21,46.25,46.2,46.2,900.0,46.21,46.25,46.2,46.2,900.0
2015-08-14 10:00:00,46.33,46.38,46.29,46.29,500.0,46.33,46.38,46.29,46.29,500.0
2015-08-14 10:05:00,46.32,46.34,46.21,46.3,2820.0,46.32,46.34,46.21,46.3,2820.0
2015-08-14 10:10:00,46.27,46.27,46.25,46.25,1206.0,46.27,46.27,46.25,46.25,1206.0
2015-08-14 10:15:00,46.25,46.42,46.25,46.35,3806.0,46.25,46.42,46.25,46.35,3806.0
2015-08-14 10:20:00,46.34,46.39,46.34,46.35,3661.0,46.34,46.39,46.34,46.35,3661.0
2015-08-14 10:25:00,46.37,46.41,46.34,46.41,2807.0,46.37,46.41,46.34,46.41,2807.0
2015-08-14 10:30:00,46.43,46.47,46.42,46.42,742.0,46.43,46.47,46.42,46.42,742.0
2015-08-14 10:35:00,46.44,46.44,46.44,46.44,200.0,46.44,46.44,46.44,46.44,200.0
2015-08-14 10:40:00,46.46,46.46,46.45,46.45,500.0,46.46,46.46,46.45,46.45,500.0
2015-08-14 10:45:00,46.42,46.42,46.31,46.41,2600.0,46.42,46.42,46.31,46.41,2600.0
2015-08-14 10:50:00,46.4,46.4,46.38,46.38,600.0,46.4,46.4,46.38,46.38,600.0
2015-08-14 10:55:00,46.42,46.47,46.37,46.37,300.0,46.42,46.47,46.37,46.37,300.0
2015-08-14 11:00:00,46.34,46.47,46.25,46.42,4665.0,46.34,46.47,46.25,46.42,4665.0
2015-08-14 11:05:00,46.46,46.46,46.36,46.36,500.0,46.46,46.46,46.36,46.36,500.0
2015-08-14 11:10:00,46.33,46.49,46.28,46.37,2615.0,46.33,46.49,46.28,46.37,2615.0
2015-08-14 11:15:00,46.37,46.39,46.3,46.38,1600.0,46.37,46.39,46.3,46.38,1600.0
2015-08-14 11:20:00,46.36,46.41,46.26,46.4,3020.0,46.36,46.41,46.26,46.4,3020.0
2015-08-14 11:25:00,46.4,46.45,46.39,46.4,1000.0,46.4,46.45,46.39,46.4,1000.0
2015-08-14 11:30:00,46.43,46.45,46.41,46.41,586.0,46.43,46.45,46.41,46.41,586.0
2015-08-14 11:35:00,46.48,46.58,46.48,46.58,700.0,46.48,46.58,46.48,46.58,700.0
2015-08-14 11:40:00,46.58,46.72,46.58,46.72,900.0,46.58,46.72,46.58,46.72,900.0
2015-08-14 11:45:00,46.72,46.72,46.72,46.72,0.0,46.72,46.72,46.72,46.72,0.0
2015-08-14 11:50:00,46.71,46.71,46.71,46.71,100.0,46.71,46.71,46.71,46.71,100.0
2015-08-14 11:55:00,46.64,46.65,46.6,46.6,440.0,46.64,46.65,46.6,46.6,440.0
2015-08-14 12:00:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2015-08-14 12:05:00,46.63,46.63,46.57,46.63,800.0,46.63,46.63,46.57,46.63,800.0
2015-08-14 12:10:00,46.55,46.55,46.54,46.54,400.0,46.55,46.55,46.54,46.54,400.0
2015-08-14 12:15:00,46.53,46.53,46.53,46.53,100.0,46.53,46.53,46.53,46.53,100.0
2015-08-14 12:20:00,46.48,46.54,46.46,46.54,523.0,46.48,46.54,46.46,46.54,523.0
2015-08-14 12:25:00,46.54,46.61,46.54,46.54,800.0,46.54,46.61,46.54,46.54,800.0
2015-08-14 12:30:00,46.49,46.49,46.49,46.49,200.0,46.49,46.49,46.49,46.49,200.0
2015-08-14 12:35:00,46.52,46.52,46.48,46.48,300.0,46.52,46.52,46.48,46.48,300.0
2015-08-14 12:40:00,46.48,46.48,46.4,46.4,300.0,46.48,46.48,46.4,46.4,300.0
2015-08-14 12:45:00,46.4,46.43,46.3,46.39,4656.0,46.4,46.43,46.3,46.39,4656.0
2015-08-14 12:50:00,46.34,46.46,46.34,46.34,1740.0,46.34,46.46,46.34,46.34,1740.0
2015-08-14 12:55:00,46.39,46.51,46.39,46.51,300.0,46.39,46.51,46.39,46.51,300.0
2015-08-14 13:00:00,46.41,46.48,46.35,46.38,1100.0,46.41,46.48,46.35,46.38,1100.0
2015-08-14 13:05:00,46.43,46.43,46.35,46.35,200.0,46.43,46.43,46.35,46.35,200.0
2015-08-14 13:10:00,46.35,46.44,46.35,46.43,1000.0,46.35,46.44,46.35,46.43,1000.0
2015-08-14 13:15:00,46.46,46.55,46.46,46.55,749.0,46.46,46.55,46.46,46.55,749.0
2015-08-14 13:20:00,46.61,46.78,46.49,46.78,2600.0,46.61,46.78,46.49,46.78,2600.0
2015-08-14 13:25:00,46.71,46.81,46.71,46.78,600.0,46.71,46.81,46.71,46.78,600.0
2015-08-14 13:30:00,46.79,46.82,46.79,46.82,300.0,46.79,46.82,46.79,46.82,300.0
2015-08-14 13:35:00,46.72,46.79,46.72,46.79,500.0,46.72,46.79,46.72,46.79,500.0
2015-08-14 13:40:00,46.8,46.8,46.8,46.8,100.0,46.8,46.8,46.8,46.8,100.0
2015-08-14 13:45:00,46.73,46.9,46.64,46.9,6678.0,46.73,46.9,46.64,46.9,6678.0
2015-08-14 13:50:00,46.87,46.87,46.87,46.87,100.0,46.87,46.87,46.87,46.87,100.0
2015-08-14 13:55:00,46.94,47.0,46.84,46.85,2700.0,46.94,47.0,46.84,46.85,2700.0
2015-08-14 14:00:00,46.9,46.97,46.8,46.95,12200.0,46.9,46.97,46.8,46.95,12200.0
2015-08-14 14:05:00,46.94,47.15,46.94,47.12,4490.0,46.94,47.15,46.94,47.12,4490.0
2015-08-14 14:10:00,47.18,47.39,47.08,47.21,4679.0,47.18,47.39,47.08,47.21,4679.0
2015-08-14 14:15:00,47.2,47.25,47.19,47.19,300.0,47.2,47.25,47.19,47.19,300.0
2015-08-14 14:20:00,47.23,47.24,47.23,47.24,400.0,47.23,47.24,47.23,47.24,400.0
2015-08-14 14:25:00,47.27,47.28,47.1,47.2,9600.0,47.27,47.28,47.1,47.2,9600.0
2015-08-14 14:30:00,47.25,47.42,47.15,47.38,17579.0,47.25,47.42,47.15,47.38,17579.0
2015-08-14 14:35:00,47.33,47.43,47.33,47.43,1200.0,47.33,47.43,47.33,47.43,1200.0
2015-08-14 14:40:00,47.4,47.4,47.39,47.39,200.0,47.4,47.4,47.39,47.39,200.0
2015-08-14 14:45:00,47.39,47.59,47.36,47.43,4000.0,47.39,47.59,47.36,47.43,4000.0
2015-08-14 14:50:00,47.43,47.46,47.38,47.43,2130.0,47.43,47.46,47.38,47.43,2130.0
2015-08-14 14:55:00,47.46,47.52,47.38,47.49,2400.0,47.46,47.52,47.38,47.49,2400.0
2015-08-14 15:00:00,47.49,47.78,47.49,47.78,2050.0,47.49,47.78,47.49,47.78,2050.0
2015-08-14 15:05:00,47.76,47.76,47.63,47.73,1000.0,47.76,47.76,47.63,47.73,1000.0
2015-08-14 15:10:00,47.62,47.67,47.6,47.65,1500.0,47.62,47.67,47.6,47.65,1500.0
2015-08-14 15:15:00,47.56,47.65,47.53,47.64,4800.0,47.56,47.65,47.53,47.64,4800.0
2015-08-14 15:20:00,47.65,47.78,47.65,47.74,3960.0,47.65,47.78,47.65,47.74,3960.0
2015-08-14 15:25:00,47.72,47.78,47.71,47.71,1200.0,47.72,47.78,47.71,47.71,1200.0
2015-08-14 15:30:00,47.68,47.82,47.67,47.68,8200.0,47.68,47.82,47.67,47.68,8200.0
2015-08-14 15:35:00,47.69,47.82,47.67,47.82,5900.0,47.69,47.82,47.67,47.82,5900.0
2015-08-14 15:40:00,47.77,47.92,47.74,47.82,7088.0,47.77,47.92,47.74,47.82,7088.0
2015-08-14 15:45:00,47.86,48.05,47.86,48.05,6310.0,47.86,48.05,47.86,48.05,6310.0
2015-08-14 15:50:00,48.04,48.25,48.03,48.16,8000.0,48.04,48.25,48.03,48.16,8000.0
2015-08-14 15:55:00,48.23,48.25,47.86,48.02,37103.0,48.23,48.25,47.86,48.02,37103.0
2015-08-17 09:30:00,47.95,48.18,47.04,47.05,7098.0,47.95,48.18,47.04,47.05,7098.0
2015-08-17 09:35:00,47.25,47.41,46.46,46.5,4800.0,47.25,47.41,46.46,46.5,4800.0
2015-08-17 09:40:00,46.51,46.89,46.5,46.51,2500.0,46.51,46.89,46.5,46.51,2500.0
2015-08-17 09:45:00,46.6,46.6,46.5,46.55,1800.0,46.6,46.6,46.5,46.55,1800.0
2015-08-17 09:50:00,46.52,46.98,46.52,46.74,1152.0,46.52,46.98,46.52,46.74,1152.0
2015-08-17 09:55:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2015-08-17 10:00:00,46.85,47.03,46.48,46.63,4663.0,46.85,47.03,46.48,46.63,4663.0
2015-08-17 10:05:00,46.6,46.81,46.6,46.61,3716.0,46.6,46.81,46.6,46.61,3716.0
2015-08-17 10:10:00,46.84,46.84,46.72,46.72,301.0,46.84,46.84,46.72,46.72,301.0
2015-08-17 10:15:00,46.87,47.1,46.87,46.99,1200.0,46.87,47.1,46.87,46.99,1200.0
2015-08-17 10:20:00,47.19,47.51,47.19,47.48,2600.0,47.19,47.51,47.19,47.48,2600.0
2015-08-17 10:25:00,47.36,47.44,47.31,47.44,1900.0,47.36,47.44,47.31,47.44,1900.0
2015-08-17 10:30:00,47.39,47.39,46.96,46.96,3400.0,47.39,47.39,46.96,46.96,3400.0
2015-08-17 10:35:00,46.85,47.12,46.85,47.12,4200.0,46.85,47.12,46.85,47.12,4200.0
2015-08-17 10:40:00,47.03,47.07,47.03,47.07,300.0,47.03,47.07,47.03,47.07,300.0
2015-08-17 10:45:00,47.01,47.07,47.0,47.07,900.0,47.01,47.07,47.0,47.07,900.0
2015-08-17 10:50:00,47.0,47.25,47.0,47.16,2750.0,47.0,47.25,47.0,47.16,2750.0
2015-08-17 10:55:00,47.09,47.18,47.04,47.16,700.0,47.09,47.18,47.04,47.16,700.0
2015-08-17 11:00:00,47.05,47.15,47.04,47.12,600.0,47.05,47.15,47.04,47.12,600.0
2015-08-17 11:05:00,47.08,47.19,47.07,47.1,1200.0,47.08,47.19,47.07,47.1,1200.0
2015-08-17 11:10:00,47.26,47.26,47.14,47.18,800.0,47.26,47.26,47.14,47.18,800.0
2015-08-17 11:15:00,47.18,47.22,47.09,47.09,900.0,47.18,47.22,47.09,47.09,900.0
2015-08-17 11:20:00,47.14,47.14,46.97,46.98,2200.0,47.14,47.14,46.97,46.98,2200.0
2015-08-17 11:25:00,47.0,47.12,47.0,47.12,1300.0,47.0,47.12,47.0,47.12,1300.0
2015-08-17 11:30:00,47.0,47.0,46.97,47.0,1800.0,47.0,47.0,46.97,47.0,1800.0
2015-08-17 11:35:00,46.99,47.01,46.93,46.97,1400.0,46.99,47.01,46.93,46.97,1400.0
2015-08-17 11:40:00,46.95,47.0,46.72,46.73,2200.0,46.95,47.0,46.72,46.73,2200.0
2015-08-17 11:45:00,46.69,46.81,46.68,46.74,1059.0,46.69,46.81,46.68,46.74,1059.0
2015-08-17 11:50:00,46.69,46.69,46.54,46.54,1708.0,46.69,46.69,46.54,46.54,1708.0
2015-08-17 11:55:00,46.61,46.69,46.57,46.69,1000.0,46.61,46.69,46.57,46.69,1000.0
2015-08-17 12:00:00,46.63,46.7,46.6,46.6,2600.0,46.63,46.7,46.6,46.6,2600.0
2015-08-17 12:05:00,46.6,46.68,46.56,46.56,1000.0,46.6,46.68,46.56,46.56,1000.0
2015-08-17 12:10:00,46.62,46.75,46.62,46.62,3400.0,46.62,46.75,46.62,46.62,3400.0
2015-08-17 12:15:00,46.56,46.89,46.53,46.78,13314.0,46.56,46.89,46.53,46.78,13314.0
2015-08-17 12:20:00,46.78,46.91,46.68,46.68,3200.0,46.78,46.91,46.68,46.68,3200.0
2015-08-17 12:25:00,46.64,46.68,46.64,46.68,600.0,46.64,46.68,46.64,46.68,600.0
2015-08-17 12:30:00,46.66,46.76,46.66,46.76,500.0,46.66,46.76,46.66,46.76,500.0
2015-08-17 12:35:00,46.68,46.79,46.68,46.77,1600.0,46.68,46.79,46.68,46.77,1600.0
2015-08-17 12:40:00,46.72,46.78,46.63,46.63,500.0,46.72,46.78,46.63,46.63,500.0
2015-08-17 12:45:00,46.66,46.66,46.64,46.64,700.0,46.66,46.66,46.64,46.64,700.0
2015-08-17 12:50:00,46.7,46.7,46.63,46.68,600.0,46.7,46.7,46.63,46.68,600.0
2015-08-17 12:55:00,46.64,46.7,46.64,46.69,1000.0,46.64,46.7,46.64,46.69,1000.0
2015-08-17 13:00:00,46.79,46.83,46.7,46.83,900.0,46.79,46.83,46.7,46.83,900.0
2015-08-17 13:05:00,46.79,46.89,46.79,46.89,589.0,46.79,46.89,46.79,46.89,589.0
2015-08-17 13:10:00,46.89,46.89,46.86,46.86,500.0,46.89,46.89,46.86,46.86,500.0
2015-08-17 13:15:00,46.84,46.88,46.81,46.81,700.0,46.84,46.88,46.81,46.81,700.0
2015-08-17 13:20:00,46.81,46.92,46.81,46.92,900.0,46.81,46.92,46.81,46.92,900.0
2015-08-17 13:25:00,46.95,46.99,46.93,46.99,800.0,46.95,46.99,46.93,46.99,800.0
2015-08-17 13:30:00,47.01,47.05,46.96,46.96,303.0,47.01,47.05,46.96,46.96,303.0
2015-08-17 13:35:00,46.84,46.87,46.79,46.87,1500.0,46.84,46.87,46.79,46.87,1500.0
2015-08-17 13:40:00,46.72,46.94,46.72,46.84,1300.0,46.72,46.94,46.72,46.84,1300.0
2015-08-17 13:45:00,46.85,46.87,46.82,46.87,600.0,46.85,46.87,46.82,46.87,600.0
2015-08-17 13:50:00,46.86,46.86,46.85,46.86,300.0,46.86,46.86,46.85,46.86,300.0
2015-08-17 13:55:00,46.83,46.9,46.83,46.84,1600.0,46.83,46.9,46.83,46.84,1600.0
2015-08-17 14:00:00,46.89,47.03,46.89,46.96,1100.0,46.89,47.03,46.89,46.96,1100.0
2015-08-17 14:05:00,46.96,47.03,46.96,46.99,300.0,46.96,47.03,46.96,46.99,300.0
2015-08-17 14:10:00,46.94,46.95,46.85,46.85,795.0,46.94,46.95,46.85,46.85,795.0
2015-08-17 14:15:00,46.83,46.85,46.83,46.83,900.0,46.83,46.85,46.83,46.83,900.0
2015-08-17 14:20:00,46.86,46.87,46.82,46.87,1100.0,46.86,46.87,46.82,46.87,1100.0
2015-08-17 14:25:00,46.86,46.91,46.84,46.88,500.0,46.86,46.91,46.84,46.88,500.0
2015-08-17 14:30:00,46.85,46.86,46.82,46.86,1400.0,46.85,46.86,46.82,46.86,1400.0
2015-08-17 14:35:00,46.88,47.01,46.88,46.89,700.0,46.88,47.01,46.88,46.89,700.0
2015-08-17 14:40:00,46.99,46.99,46.85,46.85,800.0,46.99,46.99,46.85,46.85,800.0
2015-08-17 14:45:00,46.8,46.84,46.8,46.84,999.0,46.8,46.84,46.8,46.84,999.0
2015-08-17 14:50:00,46.87,46.87,46.84,46.84,200.0,46.87,46.87,46.84,46.84,200.0
2015-08-17 14:55:00,46.83,46.86,46.81,46.85,1700.0,46.83,46.86,46.81,46.85,1700.0
2015-08-17 15:00:00,46.83,46.86,46.79,46.79,400.0,46.83,46.86,46.79,46.79,400.0
2015-08-17 15:05:00,46.84,47.42,46.83,47.38,10680.0,46.84,47.42,46.83,47.38,10680.0
2015-08-17 15:10:00,47.28,47.73,47.26,47.73,3500.0,47.28,47.73,47.26,47.73,3500.0
2015-08-17 15:15:00,47.73,47.78,47.61,47.7,4250.0,47.73,47.78,47.61,47.7,4250.0
2015-08-17 15:20:00,47.7,47.76,47.64,47.71,2812.0,47.7,47.76,47.64,47.71,2812.0
2015-08-17 15:25:00,47.76,47.94,47.68,47.94,4700.0,47.76,47.94,47.68,47.94,4700.0
2015-08-17 15:30:00,47.93,48.06,47.83,48.01,16705.0,47.93,48.06,47.83,48.01,16705.0
2015-08-17 15:35:00,47.93,47.93,47.72,47.72,800.0,47.93,47.93,47.72,47.72,800.0
2015-08-17 15:40:00,47.65,47.81,47.64,47.73,5920.0,47.65,47.81,47.64,47.73,5920.0
2015-08-17 15:45:00,47.77,47.83,47.75,47.75,1330.0,47.77,47.83,47.75,47.75,1330.0
2015-08-17 15:50:00,47.78,47.84,47.74,47.8,3000.0,47.78,47.84,47.74,47.8,3000.0
2015-08-17 15:55:00,47.81,47.95,47.8,47.85,9057.0,47.81,47.95,47.8,47.85,9057.0
2015-08-18 09:30:00,47.69,47.73,47.69,47.69,2688.0,47.69,47.73,47.69,47.69,2688.0
2015-08-18 09:35:00,47.93,47.93,47.92,47.93,195.0,47.93,47.93,47.92,47.93,195.0
2015-08-18 09:40:00,47.86,47.86,47.69,47.69,300.0,47.86,47.86,47.69,47.69,300.0
2015-08-18 09:45:00,47.44,47.44,47.44,47.44,100.0,47.44,47.44,47.44,47.44,100.0
2015-08-18 09:50:00,47.44,47.44,47.44,47.44,0.0,47.44,47.44,47.44,47.44,0.0
2015-08-18 09:55:00,47.44,47.44,47.44,47.44,0.0,47.44,47.44,47.44,47.44,0.0
2015-08-18 10:00:00,47.37,47.56,47.32,47.33,1100.0,47.37,47.56,47.32,47.33,1100.0
2015-08-18 10:05:00,47.41,47.46,47.41,47.46,400.0,47.41,47.46,47.41,47.46,400.0
2015-08-18 10:10:00,47.37,47.37,47.3,47.3,200.0,47.37,47.37,47.3,47.3,200.0
2015-08-18 10:15:00,47.31,47.49,47.31,47.49,200.0,47.31,47.49,47.31,47.49,200.0
2015-08-18 10:20:00,47.5,47.5,47.49,47.5,100.0,47.5,47.5,47.49,47.5,100.0
2015-08-18 10:25:00,47.5,47.5,47.5,47.5,0.0,47.5,47.5,47.5,47.5,0.0
2015-08-18 10:30:00,47.32,47.32,47.31,47.31,300.0,47.32,47.32,47.31,47.31,300.0
2015-08-18 10:35:00,47.28,47.34,46.98,47.03,2880.0,47.28,47.34,46.98,47.03,2880.0
2015-08-18 10:40:00,47.02,47.02,46.98,47.02,600.0,47.02,47.02,46.98,47.02,600.0
2015-08-18 10:45:00,47.06,47.21,47.04,47.21,700.0,47.06,47.21,47.04,47.21,700.0
2015-08-18 10:50:00,47.1,47.18,47.08,47.15,900.0,47.1,47.18,47.08,47.15,900.0
2015-08-18 10:55:00,47.23,47.33,47.23,47.33,400.0,47.23,47.33,47.23,47.33,400.0
2015-08-18 11:00:00,47.3,47.3,47.3,47.3,100.0,47.3,47.3,47.3,47.3,100.0
2015-08-18 11:05:00,47.3,47.3,47.3,47.3,0.0,47.3,47.3,47.3,47.3,0.0
2015-08-18 11:10:00,47.23,47.46,47.23,47.46,400.0,47.23,47.46,47.23,47.46,400.0
2015-08-18 11:15:00,47.33,47.33,47.23,47.25,600.0,47.33,47.33,47.23,47.25,600.0
2015-08-18 11:20:00,47.37,47.45,47.37,47.45,583.0,47.37,47.45,47.37,47.45,583.0
2015-08-18 11:25:00,47.37,47.37,47.22,47.34,500.0,47.37,47.37,47.22,47.34,500.0
2015-08-18 11:30:00,47.09,47.26,46.92,46.92,800.0,47.09,47.26,46.92,46.92,800.0
2015-08-18 11:35:00,46.87,46.87,46.87,46.87,100.0,46.87,46.87,46.87,46.87,100.0
2015-08-18 11:40:00,46.87,46.87,46.87,46.87,0.0,46.87,46.87,46.87,46.87,0.0
2015-08-18 11:45:00,46.97,47.02,46.87,47.02,1900.0,46.97,47.02,46.87,47.02,1900.0
2015-08-18 11:50:00,47.02,47.02,47.02,47.02,0.0,47.02,47.02,47.02,47.02,0.0
2015-08-18 11:55:00,47.03,47.03,46.88,46.91,1000.0,47.03,47.03,46.88,46.91,1000.0
2015-08-18 12:00:00,46.91,46.91,46.91,46.91,0.0,46.91,46.91,46.91,46.91,0.0
2015-08-18 12:05:00,46.88,46.88,46.88,46.88,200.0,46.88,46.88,46.88,46.88,200.0
2015-08-18 12:10:00,47.01,47.02,47.01,47.01,100.0,47.01,47.02,47.01,47.01,100.0
2015-08-18 12:15:00,46.9,46.97,46.86,46.86,1000.0,46.9,46.97,46.86,46.86,1000.0
2015-08-18 12:20:00,46.86,46.86,46.84,46.86,500.0,46.86,46.86,46.84,46.86,500.0
2015-08-18 12:25:00,46.88,46.89,46.88,46.89,300.0,46.88,46.89,46.88,46.89,300.0
2015-08-18 12:30:00,46.9,46.93,46.84,46.88,2961.0,46.9,46.93,46.84,46.88,2961.0
2015-08-18 12:35:00,46.84,46.98,46.84,46.97,2200.0,46.84,46.98,46.84,46.97,2200.0
2015-08-18 12:40:00,46.93,46.93,46.87,46.87,1800.0,46.93,46.93,46.87,46.87,1800.0
2015-08-18 12:45:00,46.87,47.12,46.87,47.12,2700.0,46.87,47.12,46.87,47.12,2700.0
2015-08-18 12:50:00,47.1,47.1,47.1,47.1,100.0,47.1,47.1,47.1,47.1,100.0
2015-08-18 12:55:00,47.03,47.1,46.93,46.93,3693.0,47.03,47.1,46.93,46.93,3693.0
2015-08-18 13:00:00,46.9,46.97,46.86,46.97,1700.0,46.9,46.97,46.86,46.97,1700.0
2015-08-18 13:05:00,46.97,46.97,46.97,46.97,0.0,46.97,46.97,46.97,46.97,0.0
2015-08-18 13:10:00,46.94,47.04,46.94,47.04,300.0,46.94,47.04,46.94,47.04,300.0
2015-08-18 13:15:00,46.92,47.0,46.91,46.99,600.0,46.92,47.0,46.91,46.99,600.0
2015-08-18 13:20:00,46.92,46.95,46.91,46.94,1100.0,46.92,46.95,46.91,46.94,1100.0
2015-08-18 13:25:00,46.97,46.97,46.97,46.97,100.0,46.97,46.97,46.97,46.97,100.0
2015-08-18 13:30:00,47.04,47.07,47.04,47.07,200.0,47.04,47.07,47.04,47.07,200.0
2015-08-18 13:35:00,46.94,46.94,46.94,46.94,200.0,46.94,46.94,46.94,46.94,200.0
2015-08-18 13:40:00,46.94,46.94,46.94,46.94,0.0,46.94,46.94,46.94,46.94,0.0
2015-08-18 13:45:00,46.91,46.96,46.91,46.91,5200.0,46.91,46.96,46.91,46.91,5200.0
2015-08-18 13:50:00,46.91,47.0,46.91,47.0,1500.0,46.91,47.0,46.91,47.0,1500.0
2015-08-18 13:55:00,46.96,46.96,46.95,46.95,200.0,46.96,46.96,46.95,46.95,200.0
2015-08-18 14:00:00,47.06,47.08,46.93,46.93,1000.0,47.06,47.08,46.93,46.93,1000.0
2015-08-18 14:05:00,46.92,46.92,46.92,46.92,100.0,46.92,46.92,46.92,46.92,100.0
2015-08-18 14:10:00,46.99,47.01,46.99,47.01,700.0,46.99,47.01,46.99,47.01,700.0
2015-08-18 14:15:00,47.01,47.01,47.01,47.01,0.0,47.01,47.01,47.01,47.01,0.0
2015-08-18 14:20:00,47.06,47.08,47.03,47.07,900.0,47.06,47.08,47.03,47.07,900.0
2015-08-18 14:25:00,47.08,47.09,47.08,47.08,516.0,47.08,47.09,47.08,47.08,516.0
2015-08-18 14:30:00,47.03,47.03,46.97,46.97,600.0,47.03,47.03,46.97,46.97,600.0
2015-08-18 14:35:00,46.91,46.91,46.91,46.91,221.0,46.91,46.91,46.91,46.91,221.0
2015-08-18 14:40:00,46.91,46.97,46.89,46.9,2500.0,46.91,46.97,46.89,46.9,2500.0
2015-08-18 14:45:00,46.89,46.97,46.89,46.97,700.0,46.89,46.97,46.89,46.97,700.0
2015-08-18 14:50:00,47.0,47.0,46.89,46.89,900.0,47.0,47.0,46.89,46.89,900.0
2015-08-18 14:55:00,46.89,46.89,46.89,46.89,0.0,46.89,46.89,46.89,46.89,0.0
2015-08-18 15:00:00,46.89,46.93,46.88,46.88,3850.0,46.89,46.93,46.88,46.88,3850.0
2015-08-18 15:05:00,46.88,46.88,46.87,46.88,966.0,46.88,46.88,46.87,46.88,966.0
2015-08-18 15:10:00,46.91,47.02,46.91,47.02,1100.0,46.91,47.02,46.91,47.02,1100.0
2015-08-18 15:15:00,47.02,47.02,47.02,47.02,0.0,47.02,47.02,47.02,47.02,0.0
2015-08-18 15:20:00,46.98,46.99,46.98,46.98,400.0,46.98,46.99,46.98,46.98,400.0
2015-08-18 15:25:00,46.92,47.0,46.92,47.0,200.0,46.92,47.0,46.92,47.0,200.0
2015-08-18 15:30:00,46.93,47.04,46.93,46.93,2000.0,46.93,47.04,46.93,46.93,2000.0
2015-08-18 15:35:00,46.91,46.99,46.9,46.92,2500.0,46.91,46.99,46.9,46.92,2500.0
2015-08-18 15:40:00,46.94,46.95,46.88,46.95,6859.0,46.94,46.95,46.88,46.95,6859.0
2015-08-18 15:45:00,46.92,46.93,46.88,46.88,3800.0,46.92,46.93,46.88,46.88,3800.0
2015-08-18 15:50:00,46.9,46.97,46.8,46.92,10490.0,46.9,46.97,46.8,46.92,10490.0
2015-08-18 15:55:00,46.85,46.96,46.8,46.96,6737.0,46.85,46.96,46.8,46.96,6737.0
2015-08-19 09:30:00,46.9,46.9,46.4,46.4,2862.0,46.9,46.9,46.4,46.4,2862.0
2015-08-19 09:35:00,46.8,46.8,46.5,46.5,313.0,46.8,46.8,46.5,46.5,313.0
2015-08-19 09:40:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2015-08-19 09:45:00,46.4,46.58,46.36,46.58,800.0,46.4,46.58,46.36,46.58,800.0
2015-08-19 09:50:00,46.48,46.67,46.42,46.42,1802.0,46.48,46.67,46.42,46.42,1802.0
2015-08-19 09:55:00,46.57,46.86,46.55,46.86,900.0,46.57,46.86,46.55,46.86,900.0
2015-08-19 10:00:00,46.83,47.06,46.83,47.06,600.0,46.83,47.06,46.83,47.06,600.0
2015-08-19 10:05:00,46.84,47.09,46.84,46.96,600.0,46.84,47.09,46.84,46.96,600.0
2015-08-19 10:10:00,46.96,46.96,46.96,46.96,0.0,46.96,46.96,46.96,46.96,0.0
2015-08-19 10:15:00,47.14,47.14,46.85,46.85,930.0,47.14,47.14,46.85,46.85,930.0
2015-08-19 10:20:00,46.85,46.85,46.76,46.76,400.0,46.85,46.85,46.76,46.76,400.0
2015-08-19 10:25:00,46.76,46.76,46.76,46.76,0.0,46.76,46.76,46.76,46.76,0.0
2015-08-19 10:30:00,46.72,46.73,46.72,46.73,300.0,46.72,46.73,46.72,46.73,300.0
2015-08-19 10:35:00,46.73,46.74,46.68,46.68,2400.0,46.73,46.74,46.68,46.68,2400.0
2015-08-19 10:40:00,46.76,46.89,46.68,46.87,2000.0,46.76,46.89,46.68,46.87,2000.0
2015-08-19 10:45:00,46.8,46.94,46.8,46.94,644.0,46.8,46.94,46.8,46.94,644.0
2015-08-19 10:50:00,46.98,46.98,46.82,46.82,1500.0,46.98,46.98,46.82,46.82,1500.0
2015-08-19 10:55:00,46.74,46.74,46.66,46.66,200.0,46.74,46.74,46.66,46.66,200.0
2015-08-19 11:00:00,46.78,46.85,46.7,46.85,600.0,46.78,46.85,46.7,46.85,600.0
2015-08-19 11:05:00,46.86,46.86,46.68,46.81,1000.0,46.86,46.86,46.68,46.81,1000.0
2015-08-19 11:10:00,46.79,46.84,46.79,46.84,400.0,46.79,46.84,46.79,46.84,400.0
2015-08-19 11:15:00,46.84,46.84,46.84,46.84,0.0,46.84,46.84,46.84,46.84,0.0
2015-08-19 11:20:00,46.88,46.89,46.77,46.78,1900.0,46.88,46.89,46.77,46.78,1900.0
2015-08-19 11:25:00,46.78,46.79,46.73,46.73,2000.0,46.78,46.79,46.73,46.73,2000.0
2015-08-19 11:30:00,46.74,46.74,46.64,46.66,615.0,46.74,46.74,46.64,46.66,615.0
2015-08-19 11:35:00,46.76,46.76,46.67,46.74,300.0,46.76,46.76,46.67,46.74,300.0
2015-08-19 11:40:00,46.66,46.66,46.64,46.64,1600.0,46.66,46.66,46.64,46.64,1600.0
2015-08-19 11:45:00,46.64,46.69,46.63,46.64,4200.0,46.64,46.69,46.63,46.64,4200.0
2015-08-19 11:50:00,46.69,46.69,46.64,46.64,400.0,46.69,46.69,46.64,46.64,400.0
2015-08-19 11:55:00,46.69,46.75,46.68,46.74,1300.0,46.69,46.75,46.68,46.74,1300.0
2015-08-19 12:00:00,46.77,46.89,46.77,46.77,800.0,46.77,46.89,46.77,46.77,800.0
2015-08-19 12:05:00,46.77,46.77,46.77,46.77,0.0,46.77,46.77,46.77,46.77,0.0
2015-08-19 12:10:00,46.82,46.86,46.82,46.86,400.0,46.82,46.86,46.82,46.86,400.0
2015-08-19 12:15:00,46.64,46.64,46.64,46.64,100.0,46.64,46.64,46.64,46.64,100.0
2015-08-19 12:20:00,46.65,46.7,46.59,46.63,1440.0,46.65,46.7,46.59,46.63,1440.0
2015-08-19 12:25:00,46.64,46.64,46.6,46.6,300.0,46.64,46.64,46.6,46.6,300.0
2015-08-19 12:30:00,46.59,46.8,46.58,46.76,1500.0,46.59,46.8,46.58,46.76,1500.0
2015-08-19 12:35:00,46.81,46.81,46.8,46.81,100.0,46.81,46.81,46.8,46.81,100.0
2015-08-19 12:40:00,46.8,46.83,46.8,46.83,700.0,46.8,46.83,46.8,46.83,700.0
2015-08-19 12:45:00,46.83,46.83,46.83,46.83,0.0,46.83,46.83,46.83,46.83,0.0
2015-08-19 12:50:00,46.84,46.84,46.78,46.78,200.0,46.84,46.84,46.78,46.78,200.0
2015-08-19 12:55:00,46.8,46.8,46.8,46.8,100.0,46.8,46.8,46.8,46.8,100.0
2015-08-19 13:00:00,46.79,46.87,46.79,46.84,1000.0,46.79,46.87,46.79,46.84,1000.0
2015-08-19 13:05:00,46.84,46.84,46.84,46.84,0.0,46.84,46.84,46.84,46.84,0.0
2015-08-19 13:10:00,46.88,46.93,46.83,46.93,1308.0,46.88,46.93,46.83,46.93,1308.0
2015-08-19 13:15:00,46.91,47.02,46.9,46.91,1699.0,46.91,47.02,46.9,46.91,1699.0
2015-08-19 13:20:00,46.91,46.96,46.89,46.89,400.0,46.91,46.96,46.89,46.89,400.0
2015-08-19 13:25:00,46.89,46.89,46.77,46.77,400.0,46.89,46.89,46.77,46.77,400.0
2015-08-19 13:30:00,46.81,46.81,46.81,46.81,200.0,46.81,46.81,46.81,46.81,200.0
2015-08-19 13:35:00,46.88,46.9,46.71,46.88,3143.0,46.88,46.9,46.71,46.88,3143.0
2015-08-19 13:40:00,46.98,47.02,46.95,46.98,1000.0,46.98,47.02,46.95,46.98,1000.0
2015-08-19 13:45:00,47.0,47.05,47.0,47.05,400.0,47.0,47.05,47.0,47.05,400.0
2015-08-19 13:50:00,46.98,46.98,46.89,46.9,500.0,46.98,46.98,46.89,46.9,500.0
2015-08-19 13:55:00,46.8,46.84,46.79,46.84,500.0,46.8,46.84,46.79,46.84,500.0
2015-08-19 14:00:00,46.82,46.98,46.82,46.98,604.0,46.82,46.98,46.82,46.98,604.0
2015-08-19 14:05:00,47.05,47.12,47.02,47.12,900.0,47.05,47.12,47.02,47.12,900.0
2015-08-19 14:10:00,47.13,47.14,47.02,47.14,700.0,47.13,47.14,47.02,47.14,700.0
2015-08-19 14:15:00,47.17,47.17,46.89,46.89,800.0,47.17,47.17,46.89,46.89,800.0
2015-08-19 14:20:00,46.91,46.91,46.91,46.91,100.0,46.91,46.91,46.91,46.91,100.0
2015-08-19 14:25:00,46.92,46.92,46.73,46.73,400.0,46.92,46.92,46.73,46.73,400.0
2015-08-19 14:30:00,46.84,46.86,46.79,46.79,1000.0,46.84,46.86,46.79,46.79,1000.0
2015-08-19 14:35:00,46.83,46.87,46.8,46.8,910.0,46.83,46.87,46.8,46.8,910.0
2015-08-19 14:40:00,46.88,46.88,46.7,46.71,1950.0,46.88,46.88,46.7,46.71,1950.0
2015-08-19 14:45:00,46.71,46.91,46.71,46.91,3000.0,46.71,46.91,46.71,46.91,3000.0
2015-08-19 14:50:00,46.98,46.98,46.98,46.98,100.0,46.98,46.98,46.98,46.98,100.0
2015-08-19 14:55:00,46.78,46.78,46.7,46.7,1016.0,46.78,46.78,46.7,46.7,1016.0
2015-08-19 15:00:00,46.56,46.65,46.56,46.65,400.0,46.56,46.65,46.56,46.65,400.0
2015-08-19 15:05:00,46.72,46.77,46.71,46.76,300.0,46.72,46.77,46.71,46.76,300.0
2015-08-19 15:10:00,46.67,46.67,46.67,46.67,100.0,46.67,46.67,46.67,46.67,100.0
2015-08-19 15:15:00,46.65,46.67,46.54,46.59,1500.0,46.65,46.67,46.54,46.59,1500.0
2015-08-19 15:20:00,46.59,46.62,46.58,46.58,700.0,46.59,46.62,46.58,46.58,700.0
2015-08-19 15:25:00,46.48,46.48,46.48,46.48,100.0,46.48,46.48,46.48,46.48,100.0
2015-08-19 15:30:00,46.54,46.65,46.53,46.65,1800.0,46.54,46.65,46.53,46.65,1800.0
2015-08-19 15:35:00,46.61,46.63,46.61,46.63,200.0,46.61,46.63,46.61,46.63,200.0
2015-08-19 15:40:00,46.55,46.63,46.55,46.6,900.0,46.55,46.63,46.55,46.6,900.0
2015-08-19 15:45:00,46.56,46.65,46.51,46.65,2000.0,46.56,46.65,46.51,46.65,2000.0
2015-08-19 15:50:00,46.63,46.66,46.56,46.64,3625.0,46.63,46.66,46.56,46.64,3625.0
2015-08-19 15:55:00,46.63,46.69,46.5,46.5,3697.0,46.63,46.69,46.5,46.5,3697.0
2015-08-20 09:30:00,46.0,46.07,45.33,45.45,6473.0,46.0,46.07,45.33,45.45,6473.0
2015-08-20 09:35:00,45.33,45.59,45.33,45.55,1400.0,45.33,45.59,45.33,45.55,1400.0
2015-08-20 09:40:00,45.55,45.55,45.55,45.55,0.0,45.55,45.55,45.55,45.55,0.0
2015-08-20 09:45:00,45.55,45.55,45.55,45.55,0.0,45.55,45.55,45.55,45.55,0.0
2015-08-20 09:50:00,45.5,45.5,45.49,45.5,300.0,45.5,45.5,45.49,45.5,300.0
2015-08-20 09:55:00,45.53,45.55,45.43,45.55,1800.0,45.53,45.55,45.43,45.55,1800.0
2015-08-20 10:00:00,45.56,45.95,45.56,45.66,5136.0,45.56,45.95,45.56,45.66,5136.0
2015-08-20 10:05:00,45.72,45.83,45.72,45.79,5300.0,45.72,45.83,45.72,45.79,5300.0
2015-08-20 10:10:00,45.8,45.87,45.8,45.82,900.0,45.8,45.87,45.8,45.82,900.0
2015-08-20 10:15:00,45.94,45.98,45.8,45.86,2300.0,45.94,45.98,45.8,45.86,2300.0
2015-08-20 10:20:00,45.72,45.78,45.71,45.76,700.0,45.72,45.78,45.71,45.76,700.0
2015-08-20 10:25:00,45.75,45.8,45.72,45.8,930.0,45.75,45.8,45.72,45.8,930.0
2015-08-20 10:30:00,45.7,45.78,45.68,45.68,1000.0,45.7,45.78,45.68,45.68,1000.0
2015-08-20 10:35:00,45.68,45.83,45.68,45.8,5400.0,45.68,45.83,45.68,45.8,5400.0
2015-08-20 10:40:00,45.8,45.8,45.8,45.8,0.0,45.8,45.8,45.8,45.8,0.0
2015-08-20 10:45:00,45.73,45.78,45.72,45.78,400.0,45.73,45.78,45.72,45.78,400.0
2015-08-20 10:50:00,45.76,45.76,45.76,45.76,100.0,45.76,45.76,45.76,45.76,100.0
2015-08-20 10:55:00,45.8,45.85,45.8,45.85,800.0,45.8,45.85,45.8,45.85,800.0
2015-08-20 11:00:00,45.85,45.85,45.85,45.85,0.0,45.85,45.85,45.85,45.85,0.0
2015-08-20 11:05:00,45.81,45.84,45.7,45.81,1200.0,45.81,45.84,45.7,45.81,1200.0
2015-08-20 11:10:00,45.76,45.76,45.69,45.7,500.0,45.76,45.76,45.69,45.7,500.0
2015-08-20 11:15:00,45.72,45.72,45.67,45.69,2500.0,45.72,45.72,45.67,45.69,2500.0
2015-08-20 11:20:00,45.67,45.79,45.66,45.71,6854.0,45.67,45.79,45.66,45.71,6854.0
2015-08-20 11:25:00,45.69,45.7,45.69,45.7,700.0,45.69,45.7,45.69,45.7,700.0
2015-08-20 11:30:00,45.69,45.78,45.67,45.69,5800.0,45.69,45.78,45.67,45.69,5800.0
2015-08-20 11:35:00,45.67,45.7,45.57,45.57,3700.0,45.67,45.7,45.57,45.57,3700.0
2015-08-20 11:40:00,45.58,45.66,45.58,45.66,500.0,45.58,45.66,45.58,45.66,500.0
2015-08-20 11:45:00,45.66,45.72,45.61,45.61,1298.0,45.66,45.72,45.61,45.61,1298.0
2015-08-20 11:50:00,45.61,45.61,45.61,45.61,200.0,45.61,45.61,45.61,45.61,200.0
2015-08-20 11:55:00,45.61,45.69,45.59,45.69,1600.0,45.61,45.69,45.59,45.69,1600.0
2015-08-20 12:00:00,45.67,45.67,45.6,45.6,200.0,45.67,45.67,45.6,45.6,200.0
2015-08-20 12:05:00,45.59,45.66,45.58,45.58,800.0,45.59,45.66,45.58,45.58,800.0
2015-08-20 12:10:00,45.62,45.67,45.57,45.57,483.0,45.62,45.67,45.57,45.57,483.0
2015-08-20 12:15:00,45.55,45.83,45.52,45.81,14500.0,45.55,45.83,45.52,45.81,14500.0
2015-08-20 12:20:00,45.84,46.17,45.82,46.17,5891.0,45.84,46.17,45.82,46.17,5891.0
2015-08-20 12:25:00,46.2,46.3,46.2,46.29,1100.0,46.2,46.3,46.2,46.29,1100.0
2015-08-20 12:30:00,46.29,46.32,46.21,46.23,1377.0,46.29,46.32,46.21,46.23,1377.0
2015-08-20 12:35:00,46.31,46.34,46.24,46.34,1000.0,46.31,46.34,46.24,46.34,1000.0
2015-08-20 12:40:00,46.36,46.39,46.28,46.28,2680.0,46.36,46.39,46.28,46.28,2680.0
2015-08-20 12:45:00,46.28,46.28,46.14,46.14,600.0,46.28,46.28,46.14,46.14,600.0
2015-08-20 12:50:00,46.12,46.12,46.08,46.08,600.0,46.12,46.12,46.08,46.08,600.0
2015-08-20 12:55:00,46.19,46.24,46.0,46.06,9867.0,46.19,46.24,46.0,46.06,9867.0
2015-08-20 13:00:00,46.06,46.2,46.06,46.2,500.0,46.06,46.2,46.06,46.2,500.0
2015-08-20 13:05:00,46.19,46.19,46.01,46.12,2200.0,46.19,46.19,46.01,46.12,2200.0
2015-08-20 13:10:00,46.13,46.21,46.07,46.07,2700.0,46.13,46.21,46.07,46.07,2700.0
2015-08-20 13:15:00,46.22,46.22,46.22,46.22,100.0,46.22,46.22,46.22,46.22,100.0
2015-08-20 13:20:00,46.09,46.33,46.09,46.23,5440.0,46.09,46.33,46.09,46.23,5440.0
2015-08-20 13:25:00,46.2,46.32,46.2,46.32,300.0,46.2,46.32,46.2,46.32,300.0
2015-08-20 13:30:00,46.33,46.33,46.23,46.23,600.0,46.33,46.33,46.23,46.23,600.0
2015-08-20 13:35:00,46.33,46.38,46.28,46.28,3900.0,46.33,46.38,46.28,46.28,3900.0
2015-08-20 13:40:00,46.28,46.28,46.23,46.28,1500.0,46.28,46.28,46.23,46.28,1500.0
2015-08-20 13:45:00,46.26,46.26,46.26,46.26,100.0,46.26,46.26,46.26,46.26,100.0
2015-08-20 13:50:00,46.34,46.41,46.26,46.41,700.0,46.34,46.41,46.26,46.41,700.0
2015-08-20 13:55:00,46.39,46.4,46.39,46.4,300.0,46.39,46.4,46.39,46.4,300.0
2015-08-20 14:00:00,46.3,46.45,46.3,46.45,900.0,46.3,46.45,46.3,46.45,900.0
2015-08-20 14:05:00,46.43,46.43,46.24,46.35,1500.0,46.43,46.43,46.24,46.35,1500.0
2015-08-20 14:10:00,46.35,46.35,46.26,46.26,700.0,46.35,46.35,46.26,46.26,700.0
2015-08-20 14:15:00,46.24,46.24,46.15,46.15,700.0,46.24,46.24,46.15,46.15,700.0
2015-08-20 14:20:00,46.15,46.39,46.15,46.3,1650.0,46.15,46.39,46.15,46.3,1650.0
2015-08-20 14:25:00,46.3,46.3,46.19,46.19,500.0,46.3,46.3,46.19,46.19,500.0
2015-08-20 14:30:00,46.22,46.22,46.06,46.06,1500.0,46.22,46.22,46.06,46.06,1500.0
2015-08-20 14:35:00,46.13,46.25,46.13,46.17,2700.0,46.13,46.25,46.13,46.17,2700.0
2015-08-20 14:40:00,46.17,46.22,46.16,46.2,1300.0,46.17,46.22,46.16,46.2,1300.0
2015-08-20 14:45:00,46.24,46.34,46.15,46.3,3415.0,46.24,46.34,46.15,46.3,3415.0
2015-08-20 14:50:00,46.28,46.39,46.28,46.39,1800.0,46.28,46.39,46.28,46.39,1800.0
2015-08-20 14:55:00,46.41,46.41,46.25,46.31,1200.0,46.41,46.41,46.25,46.31,1200.0
2015-08-20 15:00:00,46.25,46.27,46.16,46.25,2400.0,46.25,46.27,46.16,46.25,2400.0
2015-08-20 15:05:00,46.25,46.27,46.17,46.25,7898.0,46.25,46.27,46.17,46.25,7898.0
2015-08-20 15:10:00,46.25,46.25,46.1,46.14,2900.0,46.25,46.25,46.1,46.14,2900.0
2015-08-20 15:15:00,46.01,46.17,46.01,46.15,3100.0,46.01,46.17,46.01,46.15,3100.0
2015-08-20 15:20:00,46.07,46.16,46.07,46.16,700.0,46.07,46.16,46.07,46.16,700.0
2015-08-20 15:25:00,46.11,46.18,46.1,46.13,2700.0,46.11,46.18,46.1,46.13,2700.0
2015-08-20 15:30:00,46.12,46.25,46.12,46.13,5550.0,46.12,46.25,46.12,46.13,5550.0
2015-08-20 15:35:00,46.18,46.2,46.07,46.1,3909.0,46.18,46.2,46.07,46.1,3909.0
2015-08-20 15:40:00,46.04,46.19,46.03,46.11,3406.0,46.04,46.19,46.03,46.11,3406.0
2015-08-20 15:45:00,46.06,46.1,46.03,46.05,6510.0,46.06,46.1,46.03,46.05,6510.0
2015-08-20 15:50:00,46.03,46.1,46.02,46.03,27837.0,46.03,46.1,46.02,46.03,27837.0
2015-08-20 15:55:00,46.03,46.03,45.87,45.96,11203.0,46.03,46.03,45.87,45.96,11203.0
2015-08-21 09:30:00,44.01,45.0,44.01,44.84,36956.0,44.01,45.0,44.01,44.84,36956.0
2015-08-21 09:35:00,45.24,45.25,45.24,45.24,500.0,45.24,45.25,45.24,45.24,500.0
2015-08-21 09:40:00,45.17,45.17,45.13,45.13,200.0,45.17,45.17,45.13,45.13,200.0
2015-08-21 09:45:00,44.9,45.01,44.66,44.96,3500.0,44.9,45.01,44.66,44.96,3500.0
2015-08-21 09:50:00,44.95,44.95,44.74,44.74,2600.0,44.95,44.95,44.74,44.74,2600.0
2015-08-21 09:55:00,44.75,44.9,44.7,44.9,2000.0,44.75,44.9,44.7,44.9,2000.0
2015-08-21 10:00:00,45.0,45.04,44.92,45.03,2000.0,45.0,45.04,44.92,45.03,2000.0
2015-08-21 10:05:00,45.02,45.08,44.84,44.84,2000.0,45.02,45.08,44.84,44.84,2000.0
2015-08-21 10:10:00,44.78,44.83,44.57,44.75,2043.0,44.78,44.83,44.57,44.75,2043.0
2015-08-21 10:15:00,44.58,44.91,44.2,44.53,16600.0,44.58,44.91,44.2,44.53,16600.0
2015-08-21 10:20:00,44.54,44.54,44.53,44.54,2100.0,44.54,44.54,44.53,44.54,2100.0
2015-08-21 10:25:00,44.62,44.94,44.61,44.75,6900.0,44.62,44.94,44.61,44.75,6900.0
2015-08-21 10:30:00,44.75,44.75,44.75,44.75,0.0,44.75,44.75,44.75,44.75,0.0
2015-08-21 10:35:00,44.51,44.51,44.33,44.33,400.0,44.51,44.51,44.33,44.33,400.0
2015-08-21 10:40:00,44.31,44.35,44.31,44.32,999.0,44.31,44.35,44.31,44.32,999.0
2015-08-21 10:45:00,44.3,44.67,44.3,44.67,6110.0,44.3,44.67,44.3,44.67,6110.0
2015-08-21 10:50:00,44.67,44.67,44.67,44.67,0.0,44.67,44.67,44.67,44.67,0.0
2015-08-21 10:55:00,44.66,44.68,44.32,44.55,4079.0,44.66,44.68,44.32,44.55,4079.0
2015-08-21 11:00:00,44.45,44.47,44.43,44.45,400.0,44.45,44.47,44.43,44.45,400.0
2015-08-21 11:05:00,44.47,44.79,44.47,44.77,8910.0,44.47,44.79,44.47,44.77,8910.0
2015-08-21 11:10:00,44.69,44.69,44.31,44.5,2900.0,44.69,44.69,44.31,44.5,2900.0
2015-08-21 11:15:00,44.71,44.71,44.57,44.57,500.0,44.71,44.71,44.57,44.57,500.0
2015-08-21 11:20:00,44.6,44.6,44.43,44.43,1210.0,44.6,44.6,44.43,44.43,1210.0
2015-08-21 11:25:00,44.47,44.55,44.45,44.45,742.0,44.47,44.55,44.45,44.45,742.0
2015-08-21 11:30:00,44.39,44.5,44.38,44.44,450.0,44.39,44.5,44.38,44.44,450.0
2015-08-21 11:35:00,44.29,44.36,44.14,44.32,3350.0,44.29,44.36,44.14,44.32,3350.0
2015-08-21 11:40:00,44.44,44.44,44.44,44.44,200.0,44.44,44.44,44.44,44.44,200.0
2015-08-21 11:45:00,44.44,44.55,44.44,44.55,200.0,44.44,44.55,44.44,44.55,200.0
2015-08-21 11:50:00,44.44,44.44,44.36,44.36,400.0,44.44,44.44,44.36,44.36,400.0
2015-08-21 11:55:00,44.51,44.71,44.44,44.71,2600.0,44.51,44.71,44.44,44.71,2600.0
2015-08-21 12:00:00,44.85,44.94,44.77,44.94,1400.0,44.85,44.94,44.77,44.94,1400.0
2015-08-21 12:05:00,45.0,45.14,45.0,45.06,1900.0,45.0,45.14,45.0,45.06,1900.0
2015-08-21 12:10:00,45.14,45.25,44.99,45.0,3015.0,45.14,45.25,44.99,45.0,3015.0
2015-08-21 12:15:00,45.0,45.01,44.78,44.84,3700.0,45.0,45.01,44.78,44.84,3700.0
2015-08-21 12:20:00,44.9,44.9,44.75,44.75,500.0,44.9,44.9,44.75,44.75,500.0
2015-08-21 12:25:00,44.68,44.81,44.68,44.72,400.0,44.68,44.81,44.68,44.72,400.0
2015-08-21 12:30:00,44.61,44.78,44.61,44.78,806.0,44.61,44.78,44.61,44.78,806.0
2015-08-21 12:35:00,44.78,44.78,44.78,44.78,0.0,44.78,44.78,44.78,44.78,0.0
2015-08-21 12:40:00,44.61,44.65,44.5,44.5,600.0,44.61,44.65,44.5,44.5,600.0
2015-08-21 12:45:00,44.45,44.45,44.45,44.45,100.0,44.45,44.45,44.45,44.45,100.0
2015-08-21 12:50:00,44.4,44.4,44.26,44.28,300.0,44.4,44.4,44.26,44.28,300.0
2015-08-21 12:55:00,44.29,44.3,44.28,44.28,500.0,44.29,44.3,44.28,44.28,500.0
2015-08-21 13:00:00,44.29,44.35,44.2,44.2,1134.0,44.29,44.35,44.2,44.2,1134.0
2015-08-21 13:05:00,44.15,44.24,44.13,44.24,600.0,44.15,44.24,44.13,44.24,600.0
2015-08-21 13:10:00,44.13,44.22,44.12,44.2,2704.0,44.13,44.22,44.12,44.2,2704.0
2015-08-21 13:15:00,44.13,44.2,44.13,44.14,800.0,44.13,44.2,44.13,44.14,800.0
2015-08-21 13:20:00,44.12,44.36,44.09,44.36,2600.0,44.12,44.36,44.09,44.36,2600.0
2015-08-21 13:25:00,44.39,44.58,44.39,44.58,1200.0,44.39,44.58,44.39,44.58,1200.0
2015-08-21 13:30:00,44.53,44.6,44.48,44.54,1100.0,44.53,44.6,44.48,44.54,1100.0
2015-08-21 13:35:00,44.5,44.5,44.5,44.5,100.0,44.5,44.5,44.5,44.5,100.0
2015-08-21 13:40:00,44.61,44.74,44.61,44.7,2200.0,44.61,44.74,44.61,44.7,2200.0
2015-08-21 13:45:00,44.61,44.63,44.52,44.53,1500.0,44.61,44.63,44.52,44.53,1500.0
2015-08-21 13:50:00,44.58,44.63,44.56,44.58,2084.0,44.58,44.63,44.56,44.58,2084.0
2015-08-21 13:55:00,44.67,44.72,44.66,44.7,8600.0,44.67,44.72,44.66,44.7,8600.0
2015-08-21 14:00:00,44.67,44.96,44.66,44.96,2700.0,44.67,44.96,44.66,44.96,2700.0
2015-08-21 14:05:00,44.85,44.9,44.72,44.9,6484.0,44.85,44.9,44.72,44.9,6484.0
2015-08-21 14:10:00,44.92,45.0,44.77,44.77,1900.0,44.92,45.0,44.77,44.77,1900.0
2015-08-21 14:15:00,44.76,44.95,44.71,44.72,3100.0,44.76,44.95,44.71,44.72,3100.0
2015-08-21 14:20:00,44.7,44.7,44.29,44.29,2356.0,44.7,44.7,44.29,44.29,2356.0
2015-08-21 14:25:00,44.24,44.42,44.23,44.4,1600.0,44.24,44.42,44.23,44.4,1600.0
2015-08-21 14:30:00,44.4,44.52,44.26,44.26,3500.0,44.4,44.52,44.26,44.26,3500.0
2015-08-21 14:35:00,44.26,44.26,44.03,44.03,1500.0,44.26,44.26,44.03,44.03,1500.0
2015-08-21 14:40:00,44.03,44.03,43.56,43.6,7699.0,44.03,44.03,43.56,43.6,7699.0
2015-08-21 14:45:00,43.58,43.58,43.19,43.56,3900.0,43.58,43.58,43.19,43.56,3900.0
2015-08-21 14:50:00,43.59,43.6,43.43,43.43,1500.0,43.59,43.6,43.43,43.43,1500.0
2015-08-21 14:55:00,43.35,43.35,43.25,43.29,2000.0,43.35,43.35,43.25,43.29,2000.0
2015-08-21 15:00:00,43.4,43.4,43.2,43.23,2500.0,43.4,43.4,43.2,43.23,2500.0
2015-08-21 15:05:00,43.24,43.31,43.07,43.15,4072.0,43.24,43.31,43.07,43.15,4072.0
2015-08-21 15:10:00,43.18,43.18,42.92,42.92,3263.0,43.18,43.18,42.92,42.92,3263.0
2015-08-21 15:15:00,42.92,42.92,42.6,42.76,4600.0,42.92,42.92,42.6,42.76,4600.0
2015-08-21 15:20:00,42.74,43.06,42.74,42.91,2497.0,42.74,43.06,42.74,42.91,2497.0
2015-08-21 15:25:00,42.9,42.91,42.51,42.57,6338.0,42.9,42.91,42.51,42.57,6338.0
2015-08-21 15:30:00,42.75,42.75,42.53,42.63,2945.0,42.75,42.75,42.53,42.63,2945.0
2015-08-21 15:35:00,42.54,42.7,42.41,42.58,5900.0,42.54,42.7,42.41,42.58,5900.0
2015-08-21 15:40:00,42.62,43.05,42.62,43.05,2500.0,42.62,43.05,42.62,43.05,2500.0
2015-08-21 15:45:00,43.01,43.22,42.98,43.2,3318.0,43.01,43.22,42.98,43.2,3318.0
2015-08-21 15:50:00,43.19,43.26,43.01,43.1,14145.0,43.19,43.26,43.01,43.1,14145.0
2015-08-21 15:55:00,43.13,43.45,43.09,43.45,37989.0,43.13,43.45,43.09,43.45,37989.0
2015-08-24 09:30:00,40.94,40.94,40.3,40.3,400.0,40.94,40.94,40.3,40.3,400.0
2015-08-24 09:35:00,40.34,40.88,40.05,40.88,600.0,40.34,40.88,40.05,40.88,600.0
2015-08-24 09:40:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2015-08-24 09:45:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2015-08-24 09:50:00,40.36,40.36,39.05,39.78,23399.0,40.36,40.36,39.05,39.78,23399.0
2015-08-24 09:55:00,39.72,40.1,39.64,39.9,5959.0,39.72,40.1,39.64,39.9,5959.0
2015-08-24 10:00:00,39.91,40.44,39.88,40.29,15505.0,39.91,40.44,39.88,40.29,15505.0
2015-08-24 10:05:00,40.37,40.91,40.33,40.71,2864.0,40.37,40.91,40.33,40.71,2864.0
2015-08-24 10:10:00,40.7,40.82,40.59,40.71,10044.0,40.7,40.82,40.59,40.71,10044.0
2015-08-24 10:15:00,40.71,40.9,40.71,40.81,7000.0,40.71,40.9,40.71,40.81,7000.0
2015-08-24 10:20:00,40.89,41.18,40.89,41.18,2300.0,40.89,41.18,40.89,41.18,2300.0
2015-08-24 10:25:00,41.18,41.52,41.18,41.28,2500.0,41.18,41.52,41.18,41.28,2500.0
2015-08-24 10:30:00,41.27,41.42,41.05,41.05,3100.0,41.27,41.42,41.05,41.05,3100.0
2015-08-24 10:35:00,40.98,41.38,40.98,41.24,1900.0,40.98,41.38,40.98,41.24,1900.0
2015-08-24 10:40:00,41.39,41.4,41.23,41.27,3375.0,41.39,41.4,41.23,41.27,3375.0
2015-08-24 10:45:00,41.56,41.75,41.46,41.75,500.0,41.56,41.75,41.46,41.75,500.0
2015-08-24 10:50:00,41.69,41.85,41.69,41.79,500.0,41.69,41.85,41.69,41.79,500.0
2015-08-24 10:55:00,41.79,41.8,41.74,41.8,3283.0,41.79,41.8,41.74,41.8,3283.0
2015-08-24 11:00:00,41.86,41.98,41.86,41.88,1900.0,41.86,41.98,41.86,41.88,1900.0
2015-08-24 11:05:00,41.93,41.93,41.92,41.93,1900.0,41.93,41.93,41.92,41.93,1900.0
2015-08-24 11:10:00,41.93,42.11,41.9,42.02,8644.0,41.93,42.11,41.9,42.02,8644.0
2015-08-24 11:15:00,42.01,42.04,42.01,42.04,4800.0,42.01,42.04,42.01,42.04,4800.0
2015-08-24 11:20:00,42.04,42.04,42.0,42.01,1260.0,42.04,42.04,42.0,42.01,1260.0
2015-08-24 11:25:00,42.01,42.04,42.0,42.04,2700.0,42.01,42.04,42.0,42.04,2700.0
2015-08-24 11:30:00,42.05,42.09,42.05,42.09,3597.0,42.05,42.09,42.05,42.09,3597.0
2015-08-24 11:35:00,42.15,42.21,42.07,42.14,1700.0,42.15,42.21,42.07,42.14,1700.0
2015-08-24 11:40:00,42.3,42.3,42.24,42.25,1000.0,42.3,42.3,42.24,42.25,1000.0
2015-08-24 11:45:00,42.29,42.45,42.24,42.45,1800.0,42.29,42.45,42.24,42.45,1800.0
2015-08-24 11:50:00,42.49,42.84,42.49,42.82,4466.0,42.49,42.84,42.49,42.82,4466.0
2015-08-24 11:55:00,42.98,43.07,42.91,43.07,4655.0,42.98,43.07,42.91,43.07,4655.0
2015-08-24 12:00:00,43.0,43.04,42.86,42.86,9110.0,43.0,43.04,42.86,42.86,9110.0
2015-08-24 12:05:00,42.86,43.16,42.86,43.16,3717.0,42.86,43.16,42.86,43.16,3717.0
2015-08-24 12:10:00,43.16,43.55,43.16,43.55,5100.0,43.16,43.55,43.16,43.55,5100.0
2015-08-24 12:15:00,43.63,43.71,43.44,43.59,3887.0,43.63,43.71,43.44,43.59,3887.0
2015-08-24 12:20:00,43.59,43.69,43.52,43.69,7055.0,43.59,43.69,43.52,43.69,7055.0
2015-08-24 12:25:00,43.69,43.93,43.69,43.81,2200.0,43.69,43.93,43.69,43.81,2200.0
2015-08-24 12:30:00,43.72,43.72,43.69,43.7,2900.0,43.72,43.72,43.69,43.7,2900.0
2015-08-24 12:35:00,43.8,43.84,43.76,43.82,1000.0,43.8,43.84,43.76,43.82,1000.0
2015-08-24 12:40:00,43.8,43.85,43.78,43.83,3100.0,43.8,43.85,43.78,43.83,3100.0
2015-08-24 12:45:00,43.83,43.87,43.74,43.87,3900.0,43.83,43.87,43.74,43.87,3900.0
2015-08-24 12:50:00,43.75,43.99,43.74,43.99,1700.0,43.75,43.99,43.74,43.99,1700.0
2015-08-24 12:55:00,43.96,43.97,43.82,43.83,3200.0,43.96,43.97,43.82,43.83,3200.0
2015-08-24 13:00:00,43.81,43.97,43.81,43.97,3389.0,43.81,43.97,43.81,43.97,3389.0
2015-08-24 13:05:00,43.97,44.03,43.96,44.03,2678.0,43.97,44.03,43.96,44.03,2678.0
2015-08-24 13:10:00,44.03,44.05,43.98,43.99,1200.0,44.03,44.05,43.98,43.99,1200.0
2015-08-24 13:15:00,43.98,44.11,43.98,44.11,3000.0,43.98,44.11,43.98,44.11,3000.0
2015-08-24 13:20:00,44.11,44.15,44.08,44.08,8200.0,44.11,44.15,44.08,44.08,8200.0
2015-08-24 13:25:00,44.07,44.08,43.99,44.04,7897.0,44.07,44.08,43.99,44.04,7897.0
2015-08-24 13:30:00,44.04,44.04,43.99,44.0,5600.0,44.04,44.04,43.99,44.0,5600.0
2015-08-24 13:35:00,44.0,44.01,43.87,43.87,5277.0,44.0,44.01,43.87,43.87,5277.0
2015-08-24 13:40:00,43.85,43.85,43.83,43.83,3600.0,43.85,43.85,43.83,43.83,3600.0
2015-08-24 13:45:00,43.82,43.84,43.81,43.84,2400.0,43.82,43.84,43.81,43.84,2400.0
2015-08-24 13:50:00,43.82,43.82,43.68,43.68,1300.0,43.82,43.82,43.68,43.68,1300.0
2015-08-24 13:55:00,43.41,43.41,43.39,43.39,200.0,43.41,43.41,43.39,43.39,200.0
2015-08-24 14:00:00,43.35,43.35,43.28,43.28,525.0,43.35,43.35,43.28,43.28,525.0
2015-08-24 14:05:00,43.25,43.25,43.07,43.07,900.0,43.25,43.25,43.07,43.07,900.0
2015-08-24 14:10:00,43.06,43.06,42.88,42.88,700.0,43.06,43.06,42.88,42.88,700.0
2015-08-24 14:15:00,42.86,42.86,42.85,42.86,2400.0,42.86,42.86,42.85,42.86,2400.0
2015-08-24 14:20:00,42.86,42.86,42.72,42.72,3000.0,42.86,42.86,42.72,42.72,3000.0
2015-08-24 14:25:00,42.71,42.72,42.64,42.64,1700.0,42.71,42.72,42.64,42.64,1700.0
2015-08-24 14:30:00,42.62,42.62,42.61,42.62,4300.0,42.62,42.62,42.61,42.62,4300.0
2015-08-24 14:35:00,42.62,42.62,42.33,42.42,10800.0,42.62,42.62,42.33,42.42,10800.0
2015-08-24 14:40:00,42.37,42.37,42.27,42.27,2200.0,42.37,42.37,42.27,42.27,2200.0
2015-08-24 14:45:00,42.26,42.26,42.24,42.24,4140.0,42.26,42.26,42.24,42.24,4140.0
2015-08-24 14:50:00,42.25,42.25,42.04,42.07,4680.0,42.25,42.25,42.04,42.07,4680.0
2015-08-24 14:55:00,42.06,42.15,42.04,42.15,3433.0,42.06,42.15,42.04,42.15,3433.0
2015-08-24 15:00:00,42.14,42.15,42.06,42.11,3400.0,42.14,42.15,42.06,42.11,3400.0
2015-08-24 15:05:00,42.11,42.3,42.11,42.3,2700.0,42.11,42.3,42.11,42.3,2700.0
2015-08-24 15:10:00,42.29,42.44,42.26,42.41,8695.0,42.29,42.44,42.26,42.41,8695.0
2015-08-24 15:15:00,42.41,42.41,42.38,42.39,5000.0,42.41,42.41,42.38,42.39,5000.0
2015-08-24 15:20:00,42.39,42.39,42.38,42.39,5022.0,42.39,42.39,42.38,42.39,5022.0
2015-08-24 15:25:00,42.39,42.45,42.3,42.33,8972.0,42.39,42.45,42.3,42.33,8972.0
2015-08-24 15:30:00,42.27,42.31,42.08,42.11,2838.0,42.27,42.31,42.08,42.11,2838.0
2015-08-24 15:35:00,42.14,42.84,42.14,42.82,3600.0,42.14,42.84,42.14,42.82,3600.0
2015-08-24 15:40:00,42.79,42.79,42.48,42.62,5700.0,42.79,42.79,42.48,42.62,5700.0
2015-08-24 15:45:00,42.61,42.86,42.6,42.79,5500.0,42.61,42.86,42.6,42.79,5500.0
2015-08-24 15:50:00,42.8,43.07,42.76,42.99,8580.0,42.8,43.07,42.76,42.99,8580.0
2015-08-24 15:55:00,43.01,43.08,42.75,42.75,9667.0,43.01,43.08,42.75,42.75,9667.0
2015-08-25 09:30:00,43.58,44.03,43.58,44.03,500.0,43.58,44.03,43.58,44.03,500.0
2015-08-25 09:35:00,43.58,43.61,43.5,43.5,497.0,43.58,43.61,43.5,43.5,497.0
2015-08-25 09:40:00,43.08,43.08,43.06,43.06,200.0,43.08,43.08,43.06,43.06,200.0
2015-08-25 09:45:00,43.49,43.5,43.13,43.29,7704.0,43.49,43.5,43.13,43.29,7704.0
2015-08-25 09:50:00,43.39,43.45,43.21,43.4,2330.0,43.39,43.45,43.21,43.4,2330.0
2015-08-25 09:55:00,43.4,43.4,43.04,43.21,1400.0,43.4,43.4,43.04,43.21,1400.0
2015-08-25 10:00:00,43.21,43.21,43.05,43.21,800.0,43.21,43.21,43.05,43.21,800.0
2015-08-25 10:05:00,43.17,43.2,42.79,42.96,8177.0,43.17,43.2,42.79,42.96,8177.0
2015-08-25 10:10:00,42.96,43.04,42.88,43.04,10043.0,42.96,43.04,42.88,43.04,10043.0
2015-08-25 10:15:00,43.08,43.21,43.01,43.15,1800.0,43.08,43.21,43.01,43.15,1800.0
2015-08-25 10:20:00,43.21,43.44,43.21,43.37,1000.0,43.21,43.44,43.21,43.37,1000.0
2015-08-25 10:25:00,43.38,43.59,43.38,43.59,2400.0,43.38,43.59,43.38,43.59,2400.0
2015-08-25 10:30:00,43.53,43.61,43.32,43.45,1196.0,43.53,43.61,43.32,43.45,1196.0
2015-08-25 10:35:00,43.55,43.55,43.55,43.55,400.0,43.55,43.55,43.55,43.55,400.0
2015-08-25 10:40:00,43.55,43.55,43.49,43.55,1100.0,43.55,43.55,43.49,43.55,1100.0
2015-08-25 10:45:00,43.55,43.55,43.4,43.4,2000.0,43.55,43.55,43.4,43.4,2000.0
2015-08-25 10:50:00,43.53,43.54,43.53,43.54,300.0,43.53,43.54,43.53,43.54,300.0
2015-08-25 10:55:00,43.39,43.48,43.36,43.39,800.0,43.39,43.48,43.36,43.39,800.0
2015-08-25 11:00:00,43.48,43.69,43.48,43.6,2075.0,43.48,43.69,43.48,43.6,2075.0
2015-08-25 11:05:00,43.6,43.67,43.57,43.64,2619.0,43.6,43.67,43.57,43.64,2619.0
2015-08-25 11:10:00,43.62,43.67,43.62,43.66,500.0,43.62,43.67,43.62,43.66,500.0
2015-08-25 11:15:00,43.66,43.69,43.66,43.69,1500.0,43.66,43.69,43.66,43.69,1500.0
2015-08-25 11:20:00,43.69,43.77,43.64,43.73,3870.0,43.69,43.77,43.64,43.73,3870.0
2015-08-25 11:25:00,43.53,43.64,43.53,43.64,200.0,43.53,43.64,43.53,43.64,200.0
2015-08-25 11:30:00,43.62,43.68,43.62,43.68,600.0,43.62,43.68,43.62,43.68,600.0
2015-08-25 11:35:00,43.81,43.83,43.73,43.83,500.0,43.81,43.83,43.73,43.83,500.0
2015-08-25 11:40:00,43.9,43.94,43.8,43.8,900.0,43.9,43.94,43.8,43.8,900.0
2015-08-25 11:45:00,43.71,43.89,43.71,43.89,970.0,43.71,43.89,43.71,43.89,970.0
2015-08-25 11:50:00,43.94,43.95,43.7,43.81,2700.0,43.94,43.95,43.7,43.81,2700.0
2015-08-25 11:55:00,43.82,43.89,43.75,43.75,1100.0,43.82,43.89,43.75,43.75,1100.0
2015-08-25 12:00:00,43.82,43.87,43.79,43.87,873.0,43.82,43.87,43.79,43.87,873.0
2015-08-25 12:05:00,43.94,43.94,43.92,43.94,500.0,43.94,43.94,43.92,43.94,500.0
2015-08-25 12:10:00,43.98,44.0,43.94,43.97,1100.0,43.98,44.0,43.94,43.97,1100.0
2015-08-25 12:15:00,43.91,43.91,43.85,43.85,400.0,43.91,43.91,43.85,43.85,400.0
2015-08-25 12:20:00,43.85,43.96,43.82,43.91,900.0,43.85,43.96,43.82,43.91,900.0
2015-08-25 12:25:00,43.95,43.95,43.89,43.89,341.0,43.95,43.95,43.89,43.89,341.0
2015-08-25 12:30:00,43.89,43.93,43.88,43.93,600.0,43.89,43.93,43.88,43.93,600.0
2015-08-25 12:35:00,43.9,43.95,43.84,43.91,4098.0,43.9,43.95,43.84,43.91,4098.0
2015-08-25 12:40:00,43.93,43.94,43.92,43.94,600.0,43.93,43.94,43.92,43.94,600.0
2015-08-25 12:45:00,43.94,43.94,43.92,43.93,500.0,43.94,43.94,43.92,43.93,500.0
2015-08-25 12:50:00,43.88,43.96,43.88,43.95,1300.0,43.88,43.96,43.88,43.95,1300.0
2015-08-25 12:55:00,43.89,43.93,43.76,43.76,3500.0,43.89,43.93,43.76,43.76,3500.0
2015-08-25 13:00:00,43.87,43.87,43.75,43.75,600.0,43.87,43.87,43.75,43.75,600.0
2015-08-25 13:05:00,43.92,43.92,43.82,43.9,4000.0,43.92,43.92,43.82,43.9,4000.0
2015-08-25 13:10:00,43.9,43.93,43.58,43.58,2200.0,43.9,43.93,43.58,43.58,2200.0
2015-08-25 13:15:00,43.66,43.66,43.59,43.61,1500.0,43.66,43.66,43.59,43.61,1500.0
2015-08-25 13:20:00,43.6,43.6,43.58,43.58,800.0,43.6,43.6,43.58,43.58,800.0
2015-08-25 13:25:00,43.58,43.58,43.2,43.2,1100.0,43.58,43.58,43.2,43.2,1100.0
2015-08-25 13:30:00,43.19,43.3,43.17,43.17,400.0,43.19,43.3,43.17,43.17,400.0
2015-08-25 13:35:00,43.32,43.65,43.18,43.65,5910.0,43.32,43.65,43.18,43.65,5910.0
2015-08-25 13:40:00,43.47,43.61,43.38,43.49,2000.0,43.47,43.61,43.38,43.49,2000.0
2015-08-25 13:45:00,43.47,43.47,43.31,43.31,1370.0,43.47,43.47,43.31,43.31,1370.0
2015-08-25 13:50:00,43.37,43.5,43.31,43.5,400.0,43.37,43.5,43.31,43.5,400.0
2015-08-25 13:55:00,43.54,43.54,43.42,43.45,1070.0,43.54,43.54,43.42,43.45,1070.0
2015-08-25 14:00:00,43.45,43.49,43.24,43.36,700.0,43.45,43.49,43.24,43.36,700.0
2015-08-25 14:05:00,43.33,43.33,43.18,43.25,1000.0,43.33,43.33,43.18,43.25,1000.0
2015-08-25 14:10:00,43.2,43.33,43.15,43.17,2300.0,43.2,43.33,43.15,43.17,2300.0
2015-08-25 14:15:00,43.18,43.31,43.16,43.28,2770.0,43.18,43.31,43.16,43.28,2770.0
2015-08-25 14:20:00,43.33,43.34,43.32,43.34,400.0,43.33,43.34,43.32,43.34,400.0
2015-08-25 14:25:00,43.35,43.51,43.33,43.51,1800.0,43.35,43.51,43.33,43.51,1800.0
2015-08-25 14:30:00,43.51,43.54,43.48,43.48,2000.0,43.51,43.54,43.48,43.48,2000.0
2015-08-25 14:35:00,43.54,43.54,43.4,43.4,1200.0,43.54,43.54,43.4,43.4,1200.0
2015-08-25 14:40:00,43.36,43.4,43.31,43.36,2470.0,43.36,43.4,43.31,43.36,2470.0
2015-08-25 14:45:00,43.39,43.4,43.31,43.4,1030.0,43.39,43.4,43.31,43.4,1030.0
2015-08-25 14:50:00,43.4,43.6,43.4,43.48,1801.0,43.4,43.6,43.4,43.48,1801.0
2015-08-25 14:55:00,43.55,43.62,43.54,43.59,1280.0,43.55,43.62,43.54,43.59,1280.0
2015-08-25 15:00:00,43.57,43.63,43.57,43.57,2200.0,43.57,43.63,43.57,43.57,2200.0
2015-08-25 15:05:00,43.53,43.53,43.24,43.33,1100.0,43.53,43.53,43.24,43.33,1100.0
2015-08-25 15:10:00,43.33,43.5,43.27,43.27,7980.0,43.33,43.5,43.27,43.27,7980.0
2015-08-25 15:15:00,43.2,43.21,43.11,43.11,1100.0,43.2,43.21,43.11,43.11,1100.0
2015-08-25 15:20:00,43.0,43.24,43.0,43.18,3921.0,43.0,43.24,43.0,43.18,3921.0
2015-08-25 15:25:00,43.17,43.4,43.06,43.4,9050.0,43.17,43.4,43.06,43.4,9050.0
2015-08-25 15:30:00,43.39,43.41,43.27,43.41,7315.0,43.39,43.41,43.27,43.41,7315.0
2015-08-25 15:35:00,43.35,43.41,43.29,43.33,8640.0,43.35,43.41,43.29,43.33,8640.0
2015-08-25 15:40:00,43.33,43.38,43.11,43.11,14600.0,43.33,43.38,43.11,43.11,14600.0
2015-08-25 15:45:00,43.09,43.23,43.01,43.18,7664.0,43.09,43.23,43.01,43.18,7664.0
2015-08-25 15:50:00,43.13,43.35,43.1,43.16,18600.0,43.13,43.35,43.1,43.16,18600.0
2015-08-25 15:55:00,43.21,43.31,42.96,43.02,16902.0,43.21,43.31,42.96,43.02,16902.0
2015-08-26 09:30:00,44.16,44.16,43.93,43.93,407.0,44.16,44.16,43.93,43.93,407.0
2015-08-26 09:35:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2015-08-26 09:40:00,43.97,44.0,43.7,44.0,3393.0,43.97,44.0,43.7,44.0,3393.0
2015-08-26 09:45:00,43.88,44.03,43.72,43.75,8700.0,43.88,44.03,43.72,43.75,8700.0
2015-08-26 09:50:00,43.54,43.54,43.52,43.52,300.0,43.54,43.54,43.52,43.52,300.0
2015-08-26 09:55:00,43.35,43.46,43.35,43.41,600.0,43.35,43.46,43.35,43.41,600.0
2015-08-26 10:00:00,43.41,43.53,43.24,43.4,1228.0,43.41,43.53,43.24,43.4,1228.0
2015-08-26 10:05:00,43.41,43.75,43.41,43.7,3700.0,43.41,43.75,43.41,43.7,3700.0
2015-08-26 10:10:00,43.74,43.74,43.57,43.67,1850.0,43.74,43.74,43.57,43.67,1850.0
2015-08-26 10:15:00,43.64,43.68,43.29,43.45,1600.0,43.64,43.68,43.29,43.45,1600.0
2015-08-26 10:20:00,43.37,43.7,43.29,43.58,1900.0,43.37,43.7,43.29,43.58,1900.0
2015-08-26 10:25:00,43.67,43.8,43.52,43.74,1800.0,43.67,43.8,43.52,43.74,1800.0
2015-08-26 10:30:00,43.81,43.82,43.53,43.73,4621.0,43.81,43.82,43.53,43.73,4621.0
2015-08-26 10:35:00,43.61,43.75,43.49,43.54,2600.0,43.61,43.75,43.49,43.54,2600.0
2015-08-26 10:40:00,43.52,43.67,43.33,43.44,2400.0,43.52,43.67,43.33,43.44,2400.0
2015-08-26 10:45:00,43.56,43.56,43.4,43.46,3570.0,43.56,43.56,43.4,43.46,3570.0
2015-08-26 10:50:00,43.41,43.68,43.41,43.61,3397.0,43.41,43.68,43.41,43.61,3397.0
2015-08-26 10:55:00,43.52,43.52,43.37,43.44,1603.0,43.52,43.52,43.37,43.44,1603.0
2015-08-26 11:00:00,43.44,43.51,43.3,43.51,8500.0,43.44,43.51,43.3,43.51,8500.0
2015-08-26 11:05:00,43.49,43.55,43.37,43.45,4201.0,43.49,43.55,43.37,43.45,4201.0
2015-08-26 11:10:00,43.37,43.48,43.36,43.37,1600.0,43.37,43.48,43.36,43.37,1600.0
2015-08-26 11:15:00,43.41,43.55,43.38,43.53,2100.0,43.41,43.55,43.38,43.53,2100.0
2015-08-26 11:20:00,43.52,43.81,43.48,43.74,4300.0,43.52,43.81,43.48,43.74,4300.0
2015-08-26 11:25:00,43.68,43.79,43.68,43.79,1500.0,43.68,43.79,43.68,43.79,1500.0
2015-08-26 11:30:00,43.77,43.79,43.59,43.69,1800.0,43.77,43.79,43.59,43.69,1800.0
2015-08-26 11:35:00,43.47,43.62,43.43,43.45,2752.0,43.47,43.62,43.43,43.45,2752.0
2015-08-26 11:40:00,43.45,43.82,43.43,43.75,5800.0,43.45,43.82,43.43,43.75,5800.0
2015-08-26 11:45:00,43.76,43.8,43.71,43.71,3452.0,43.76,43.8,43.71,43.71,3452.0
2015-08-26 11:50:00,43.76,43.84,43.72,43.8,2700.0,43.76,43.84,43.72,43.8,2700.0
2015-08-26 11:55:00,43.81,43.81,43.68,43.77,1600.0,43.81,43.81,43.68,43.77,1600.0
2015-08-26 12:00:00,43.66,43.76,43.66,43.75,1700.0,43.66,43.76,43.66,43.75,1700.0
2015-08-26 12:05:00,43.74,43.84,43.71,43.77,3200.0,43.74,43.84,43.71,43.77,3200.0
2015-08-26 12:10:00,43.79,43.79,43.64,43.7,1300.0,43.79,43.79,43.64,43.7,1300.0
2015-08-26 12:15:00,43.69,43.87,43.62,43.81,1400.0,43.69,43.87,43.62,43.81,1400.0
2015-08-26 12:20:00,43.85,43.85,43.63,43.73,1800.0,43.85,43.85,43.63,43.73,1800.0
2015-08-26 12:25:00,43.73,43.73,43.58,43.64,3400.0,43.73,43.73,43.58,43.64,3400.0
2015-08-26 12:30:00,43.63,43.63,43.43,43.46,900.0,43.63,43.63,43.43,43.46,900.0
2015-08-26 12:35:00,43.45,43.49,43.38,43.45,2300.0,43.45,43.49,43.38,43.45,2300.0
2015-08-26 12:40:00,43.29,43.38,43.26,43.26,600.0,43.29,43.38,43.26,43.26,600.0
2015-08-26 12:45:00,43.24,43.56,43.24,43.56,2000.0,43.24,43.56,43.24,43.56,2000.0
2015-08-26 12:50:00,43.54,43.64,43.45,43.6,1150.0,43.54,43.64,43.45,43.6,1150.0
2015-08-26 12:55:00,43.63,44.03,43.63,44.03,1800.0,43.63,44.03,43.63,44.03,1800.0
2015-08-26 13:00:00,43.98,44.21,43.93,44.09,2524.0,43.98,44.21,43.93,44.09,2524.0
2015-08-26 13:05:00,44.04,44.08,43.91,44.0,1400.0,44.04,44.08,43.91,44.0,1400.0
2015-08-26 13:10:00,44.07,44.2,43.89,43.9,2200.0,44.07,44.2,43.89,43.9,2200.0
2015-08-26 13:15:00,43.96,43.98,43.89,43.89,700.0,43.96,43.98,43.89,43.89,700.0
2015-08-26 13:20:00,43.98,44.49,43.98,44.49,3100.0,43.98,44.49,43.98,44.49,3100.0
2015-08-26 13:25:00,44.51,44.51,44.21,44.22,1300.0,44.51,44.51,44.21,44.22,1300.0
2015-08-26 13:30:00,44.37,44.37,44.29,44.36,1500.0,44.37,44.37,44.29,44.36,1500.0
2015-08-26 13:35:00,44.39,44.78,44.39,44.78,1700.0,44.39,44.78,44.39,44.78,1700.0
2015-08-26 13:40:00,44.68,44.68,44.45,44.45,2200.0,44.68,44.68,44.45,44.45,2200.0
2015-08-26 13:45:00,44.36,44.42,44.18,44.18,1000.0,44.36,44.42,44.18,44.18,1000.0
2015-08-26 13:50:00,44.25,44.31,44.25,44.3,1000.0,44.25,44.31,44.25,44.3,1000.0
2015-08-26 13:55:00,44.31,44.5,44.31,44.5,2400.0,44.31,44.5,44.31,44.5,2400.0
2015-08-26 14:00:00,44.45,44.49,44.3,44.35,3600.0,44.45,44.49,44.3,44.35,3600.0
2015-08-26 14:05:00,44.41,44.49,44.4,44.48,3100.0,44.41,44.49,44.4,44.48,3100.0
2015-08-26 14:10:00,44.43,44.48,44.28,44.32,2000.0,44.43,44.48,44.28,44.32,2000.0
2015-08-26 14:15:00,44.3,44.33,44.2,44.25,3000.0,44.3,44.33,44.2,44.25,3000.0
2015-08-26 14:20:00,44.18,44.41,44.17,44.41,1600.0,44.18,44.41,44.17,44.41,1600.0
2015-08-26 14:25:00,44.34,44.36,44.25,44.3,4602.0,44.34,44.36,44.25,44.3,4602.0
2015-08-26 14:30:00,44.32,44.32,44.25,44.32,800.0,44.32,44.32,44.25,44.32,800.0
2015-08-26 14:35:00,44.36,44.48,44.36,44.46,3539.0,44.36,44.48,44.36,44.46,3539.0
2015-08-26 14:40:00,44.5,44.5,44.14,44.14,20080.0,44.5,44.5,44.14,44.14,20080.0
2015-08-26 14:45:00,44.32,44.39,44.25,44.37,2265.0,44.32,44.39,44.25,44.37,2265.0
2015-08-26 14:50:00,44.31,44.38,44.31,44.35,500.0,44.31,44.38,44.31,44.35,500.0
2015-08-26 14:55:00,44.34,44.34,44.08,44.29,1700.0,44.34,44.34,44.08,44.29,1700.0
2015-08-26 15:00:00,44.23,44.32,44.23,44.23,1700.0,44.23,44.32,44.23,44.23,1700.0
2015-08-26 15:05:00,44.24,44.4,44.24,44.4,2600.0,44.24,44.4,44.24,44.4,2600.0
2015-08-26 15:10:00,44.43,44.73,44.42,44.62,3600.0,44.43,44.73,44.42,44.62,3600.0
2015-08-26 15:15:00,44.73,44.77,44.56,44.75,2000.0,44.73,44.77,44.56,44.75,2000.0
2015-08-26 15:20:00,44.72,44.8,44.56,44.62,4398.0,44.72,44.8,44.56,44.62,4398.0
2015-08-26 15:25:00,44.62,44.62,44.48,44.49,4455.0,44.62,44.62,44.48,44.49,4455.0
2015-08-26 15:30:00,44.5,44.71,44.46,44.66,4400.0,44.5,44.71,44.46,44.66,4400.0
2015-08-26 15:35:00,44.65,44.73,44.53,44.53,6600.0,44.65,44.73,44.53,44.53,6600.0
2015-08-26 15:40:00,44.53,44.55,44.45,44.5,7600.0,44.53,44.55,44.45,44.5,7600.0
2015-08-26 15:45:00,44.53,44.69,44.36,44.39,5200.0,44.53,44.69,44.36,44.39,5200.0
2015-08-26 15:50:00,44.37,44.68,44.33,44.47,8000.0,44.37,44.68,44.33,44.47,8000.0
2015-08-26 15:55:00,44.47,44.72,44.42,44.56,12099.0,44.47,44.72,44.42,44.56,12099.0
2015-08-27 09:30:00,45.09,45.19,44.99,45.19,2230.0,45.09,45.19,44.99,45.19,2230.0
2015-08-27 09:35:00,45.24,45.39,45.0,45.16,12466.0,45.24,45.39,45.0,45.16,12466.0
2015-08-27 09:40:00,45.04,45.26,44.72,44.84,15385.0,45.04,45.26,44.72,44.84,15385.0
2015-08-27 09:45:00,44.71,44.93,44.43,44.81,11300.0,44.71,44.93,44.43,44.81,11300.0
2015-08-27 09:50:00,44.95,44.95,44.64,44.73,9903.0,44.95,44.95,44.64,44.73,9903.0
2015-08-27 09:55:00,44.85,45.01,44.69,44.7,10400.0,44.85,45.01,44.69,44.7,10400.0
2015-08-27 10:00:00,44.66,44.93,44.56,44.7,10349.0,44.66,44.93,44.56,44.7,10349.0
2015-08-27 10:05:00,44.72,44.9,44.7,44.72,7901.0,44.72,44.9,44.7,44.72,7901.0
2015-08-27 10:10:00,44.72,45.06,44.7,44.8,6400.0,44.72,45.06,44.7,44.8,6400.0
2015-08-27 10:15:00,44.71,44.95,44.71,44.8,4977.0,44.71,44.95,44.71,44.8,4977.0
2015-08-27 10:20:00,44.88,45.0,44.81,44.91,3300.0,44.88,45.0,44.81,44.91,3300.0
2015-08-27 10:25:00,45.19,45.22,45.06,45.06,800.0,45.19,45.22,45.06,45.06,800.0
2015-08-27 10:30:00,45.09,45.26,45.01,45.04,5870.0,45.09,45.26,45.01,45.04,5870.0
2015-08-27 10:35:00,45.09,45.28,45.09,45.28,1400.0,45.09,45.28,45.09,45.28,1400.0
2015-08-27 10:40:00,45.38,45.59,45.3,45.3,2527.0,45.38,45.59,45.3,45.3,2527.0
2015-08-27 10:45:00,45.39,45.65,45.39,45.65,2102.0,45.39,45.65,45.39,45.65,2102.0
2015-08-27 10:50:00,45.65,45.65,45.39,45.5,1700.0,45.65,45.65,45.39,45.5,1700.0
2015-08-27 10:55:00,45.46,45.74,45.34,45.68,9060.0,45.46,45.74,45.34,45.68,9060.0
2015-08-27 11:00:00,45.73,45.87,45.7,45.85,7088.0,45.73,45.87,45.7,45.85,7088.0
2015-08-27 11:05:00,45.86,45.87,45.7,45.8,4799.0,45.86,45.87,45.7,45.8,4799.0
2015-08-27 11:10:00,45.67,45.75,45.62,45.62,800.0,45.67,45.75,45.62,45.62,800.0
2015-08-27 11:15:00,45.62,45.81,45.62,45.67,1000.0,45.62,45.81,45.62,45.67,1000.0
2015-08-27 11:20:00,45.66,45.73,45.5,45.57,1200.0,45.66,45.73,45.5,45.57,1200.0
2015-08-27 11:25:00,45.51,45.69,45.5,45.57,11641.0,45.51,45.69,45.5,45.57,11641.0
2015-08-27 11:30:00,45.62,45.67,45.5,45.52,4600.0,45.62,45.67,45.5,45.52,4600.0
2015-08-27 11:35:00,45.28,45.43,45.28,45.43,1400.0,45.28,45.43,45.28,45.43,1400.0
2015-08-27 11:40:00,45.18,45.61,45.17,45.5,1600.0,45.18,45.61,45.17,45.5,1600.0
2015-08-27 11:45:00,45.51,45.58,45.5,45.51,1200.0,45.51,45.58,45.5,45.51,1200.0
2015-08-27 11:50:00,45.58,45.63,45.51,45.61,1300.0,45.58,45.63,45.51,45.61,1300.0
2015-08-27 11:55:00,45.54,45.62,45.54,45.62,600.0,45.54,45.62,45.54,45.62,600.0
2015-08-27 12:00:00,45.59,45.65,45.54,45.61,1500.0,45.59,45.65,45.54,45.61,1500.0
2015-08-27 12:05:00,45.58,45.74,45.57,45.67,2643.0,45.58,45.74,45.57,45.67,2643.0
2015-08-27 12:10:00,45.68,45.68,45.57,45.64,1600.0,45.68,45.68,45.57,45.64,1600.0
2015-08-27 12:15:00,45.61,45.71,45.61,45.71,700.0,45.61,45.71,45.61,45.71,700.0
2015-08-27 12:20:00,45.69,45.86,45.68,45.83,1200.0,45.69,45.86,45.68,45.83,1200.0
2015-08-27 12:25:00,45.83,45.83,45.83,45.83,0.0,45.83,45.83,45.83,45.83,0.0
2015-08-27 12:30:00,45.91,45.91,45.76,45.82,2200.0,45.91,45.91,45.76,45.82,2200.0
2015-08-27 12:35:00,45.88,45.88,45.64,45.64,3800.0,45.88,45.88,45.64,45.64,3800.0
2015-08-27 12:40:00,45.65,45.72,45.37,45.43,3900.0,45.65,45.72,45.37,45.43,3900.0
2015-08-27 12:45:00,45.43,45.68,45.39,45.55,6900.0,45.43,45.68,45.39,45.55,6900.0
2015-08-27 12:50:00,45.52,45.55,45.5,45.5,1800.0,45.52,45.55,45.5,45.5,1800.0
2015-08-27 12:55:00,45.72,45.73,45.5,45.5,4700.0,45.72,45.73,45.5,45.5,4700.0
2015-08-27 13:00:00,45.69,45.69,45.43,45.56,3600.0,45.69,45.69,45.43,45.56,3600.0
2015-08-27 13:05:00,45.6,45.66,45.32,45.48,6426.0,45.6,45.66,45.32,45.48,6426.0
2015-08-27 13:10:00,45.49,45.49,45.3,45.43,1385.0,45.49,45.49,45.3,45.43,1385.0
2015-08-27 13:15:00,45.32,45.38,45.25,45.35,1200.0,45.32,45.38,45.25,45.35,1200.0
2015-08-27 13:20:00,45.32,45.51,45.31,45.51,3609.0,45.32,45.51,45.31,45.51,3609.0
2015-08-27 13:25:00,45.53,45.53,45.44,45.52,800.0,45.53,45.53,45.44,45.52,800.0
2015-08-27 13:30:00,45.38,45.47,45.3,45.3,3390.0,45.38,45.47,45.3,45.3,3390.0
2015-08-27 13:35:00,45.27,45.28,45.09,45.09,1300.0,45.27,45.28,45.09,45.09,1300.0
2015-08-27 13:40:00,45.03,45.2,45.03,45.2,1000.0,45.03,45.2,45.03,45.2,1000.0
2015-08-27 13:45:00,45.28,45.28,44.94,45.06,2700.0,45.28,45.28,44.94,45.06,2700.0
2015-08-27 13:50:00,45.14,45.14,45.06,45.06,1000.0,45.14,45.14,45.06,45.06,1000.0
2015-08-27 13:55:00,44.99,45.15,44.95,45.09,1500.0,44.99,45.15,44.95,45.09,1500.0
2015-08-27 14:00:00,45.04,45.06,44.96,45.02,2406.0,45.04,45.06,44.96,45.02,2406.0
2015-08-27 14:05:00,45.03,45.15,44.95,45.03,3400.0,45.03,45.15,44.95,45.03,3400.0
2015-08-27 14:10:00,45.02,45.27,44.8,45.0,29700.0,45.02,45.27,44.8,45.0,29700.0
2015-08-27 14:15:00,45.01,45.17,44.96,45.01,3469.0,45.01,45.17,44.96,45.01,3469.0
2015-08-27 14:20:00,44.98,45.0,44.95,45.0,2400.0,44.98,45.0,44.95,45.0,2400.0
2015-08-27 14:25:00,45.04,45.2,45.03,45.13,7877.0,45.04,45.2,45.03,45.13,7877.0
2015-08-27 14:30:00,45.14,45.23,45.01,45.02,22000.0,45.14,45.23,45.01,45.02,22000.0
2015-08-27 14:35:00,45.03,45.05,44.96,45.0,5600.0,45.03,45.05,44.96,45.0,5600.0
2015-08-27 14:40:00,45.05,45.05,44.65,44.65,4700.0,45.05,45.05,44.65,44.65,4700.0
2015-08-27 14:45:00,44.73,44.83,44.51,44.51,2500.0,44.73,44.83,44.51,44.51,2500.0
2015-08-27 14:50:00,44.5,44.55,44.45,44.55,800.0,44.5,44.55,44.45,44.55,800.0
2015-08-27 14:55:00,44.53,44.6,44.21,44.31,3733.0,44.53,44.6,44.21,44.31,3733.0
2015-08-27 15:00:00,44.41,44.41,44.19,44.19,2307.0,44.41,44.41,44.19,44.19,2307.0
2015-08-27 15:05:00,44.07,44.39,44.07,44.39,2000.0,44.07,44.39,44.07,44.39,2000.0
2015-08-27 15:10:00,44.34,44.5,44.3,44.44,2900.0,44.34,44.5,44.3,44.44,2900.0
2015-08-27 15:15:00,44.45,44.89,44.36,44.77,4900.0,44.45,44.89,44.36,44.77,4900.0
2015-08-27 15:20:00,44.7,44.76,44.6,44.67,5100.0,44.7,44.76,44.6,44.67,5100.0
2015-08-27 15:25:00,44.66,44.9,44.64,44.87,3800.0,44.66,44.9,44.64,44.87,3800.0
2015-08-27 15:30:00,44.86,44.99,44.74,44.99,3705.0,44.86,44.99,44.74,44.99,3705.0
2015-08-27 15:35:00,44.98,45.0,44.78,44.84,5203.0,44.98,45.0,44.78,44.84,5203.0
2015-08-27 15:40:00,44.85,44.96,44.82,44.96,5443.0,44.85,44.96,44.82,44.96,5443.0
2015-08-27 15:45:00,45.03,45.14,45.01,45.12,6700.0,45.03,45.14,45.01,45.12,6700.0
2015-08-27 15:50:00,45.12,45.3,45.11,45.3,8310.0,45.12,45.3,45.11,45.3,8310.0
2015-08-27 15:55:00,45.29,45.29,45.09,45.15,12091.0,45.29,45.29,45.09,45.15,12091.0
2015-08-28 09:30:00,45.06,45.06,44.85,44.85,3647.0,45.06,45.06,44.85,44.85,3647.0
2015-08-28 09:35:00,45.05,45.4,45.05,45.4,700.0,45.05,45.4,45.05,45.4,700.0
2015-08-28 09:40:00,45.65,46.23,45.64,45.93,1950.0,45.65,46.23,45.64,45.93,1950.0
2015-08-28 09:45:00,45.79,45.79,45.38,45.44,900.0,45.79,45.79,45.38,45.44,900.0
2015-08-28 09:50:00,45.25,45.39,45.25,45.39,200.0,45.25,45.39,45.25,45.39,200.0
2015-08-28 09:55:00,45.42,45.42,45.29,45.29,900.0,45.42,45.42,45.29,45.29,900.0
2015-08-28 10:00:00,45.29,45.29,45.14,45.17,1800.0,45.29,45.29,45.14,45.17,1800.0
2015-08-28 10:05:00,45.09,45.09,45.01,45.01,1600.0,45.09,45.09,45.01,45.01,1600.0
2015-08-28 10:10:00,45.08,45.54,44.99,45.32,13130.0,45.08,45.54,44.99,45.32,13130.0
2015-08-28 10:15:00,45.33,45.45,45.33,45.45,800.0,45.33,45.45,45.33,45.45,800.0
2015-08-28 10:20:00,45.36,45.41,45.23,45.23,1480.0,45.36,45.41,45.23,45.23,1480.0
2015-08-28 10:25:00,45.3,45.39,45.24,45.29,2900.0,45.3,45.39,45.24,45.29,2900.0
2015-08-28 10:30:00,45.34,45.37,45.31,45.31,2200.0,45.34,45.37,45.31,45.31,2200.0
2015-08-28 10:35:00,45.35,45.35,45.31,45.31,510.0,45.35,45.35,45.31,45.31,510.0
2015-08-28 10:40:00,45.28,45.31,45.18,45.23,2443.0,45.28,45.31,45.18,45.23,2443.0
2015-08-28 10:45:00,45.2,45.31,45.2,45.31,2200.0,45.2,45.31,45.2,45.31,2200.0
2015-08-28 10:50:00,45.31,45.36,45.25,45.28,3400.0,45.31,45.36,45.25,45.28,3400.0
2015-08-28 10:55:00,45.35,45.37,45.23,45.23,2600.0,45.35,45.37,45.23,45.23,2600.0
2015-08-28 11:00:00,45.31,45.36,45.29,45.35,1700.0,45.31,45.36,45.29,45.35,1700.0
2015-08-28 11:05:00,45.35,45.36,45.31,45.36,1200.0,45.35,45.36,45.31,45.36,1200.0
2015-08-28 11:10:00,45.35,45.36,45.31,45.35,1500.0,45.35,45.36,45.31,45.35,1500.0
2015-08-28 11:15:00,45.35,45.37,45.32,45.32,2500.0,45.35,45.37,45.32,45.32,2500.0
2015-08-28 11:20:00,45.34,45.36,45.3,45.3,2700.0,45.34,45.36,45.3,45.3,2700.0
2015-08-28 11:25:00,45.33,45.35,45.28,45.35,1550.0,45.33,45.35,45.28,45.35,1550.0
2015-08-28 11:30:00,45.32,45.36,45.28,45.36,2400.0,45.32,45.36,45.28,45.36,2400.0
2015-08-28 11:35:00,45.3,45.34,45.3,45.32,1100.0,45.3,45.34,45.3,45.32,1100.0
2015-08-28 11:40:00,45.34,45.34,45.13,45.16,1300.0,45.34,45.34,45.13,45.16,1300.0
2015-08-28 11:45:00,45.13,45.13,45.03,45.1,1800.0,45.13,45.13,45.03,45.1,1800.0
2015-08-28 11:50:00,45.07,45.35,45.07,45.22,3214.0,45.07,45.35,45.07,45.22,3214.0
2015-08-28 11:55:00,45.18,45.32,45.06,45.16,4500.0,45.18,45.32,45.06,45.16,4500.0
2015-08-28 12:00:00,45.17,45.35,45.17,45.35,3632.0,45.17,45.35,45.17,45.35,3632.0
2015-08-28 12:05:00,45.37,45.39,45.28,45.31,5300.0,45.37,45.39,45.28,45.31,5300.0
2015-08-28 12:10:00,45.28,45.38,45.25,45.31,1800.0,45.28,45.38,45.25,45.31,1800.0
2015-08-28 12:15:00,45.31,45.41,45.31,45.37,1800.0,45.31,45.41,45.31,45.37,1800.0
2015-08-28 12:20:00,45.42,45.45,45.35,45.4,2200.0,45.42,45.45,45.35,45.4,2200.0
2015-08-28 12:25:00,45.44,45.44,45.44,45.44,200.0,45.44,45.44,45.44,45.44,200.0
2015-08-28 12:30:00,45.49,45.58,45.48,45.58,1400.0,45.49,45.58,45.48,45.58,1400.0
2015-08-28 12:35:00,45.58,45.68,45.57,45.64,3700.0,45.58,45.68,45.57,45.64,3700.0
2015-08-28 12:40:00,45.63,45.69,45.63,45.67,900.0,45.63,45.69,45.63,45.67,900.0
2015-08-28 12:45:00,45.7,45.77,45.66,45.74,600.0,45.7,45.77,45.66,45.74,600.0
2015-08-28 12:50:00,45.75,45.92,45.75,45.91,1800.0,45.75,45.92,45.75,45.91,1800.0
2015-08-28 12:55:00,45.91,45.91,45.83,45.83,800.0,45.91,45.91,45.83,45.83,800.0
2015-08-28 13:00:00,45.83,45.87,45.76,45.81,1800.0,45.83,45.87,45.76,45.81,1800.0
2015-08-28 13:05:00,45.87,45.9,45.85,45.85,1450.0,45.87,45.9,45.85,45.85,1450.0
2015-08-28 13:10:00,45.96,46.02,45.86,45.88,2900.0,45.96,46.02,45.86,45.88,2900.0
2015-08-28 13:15:00,45.94,46.04,45.94,46.04,2500.0,45.94,46.04,45.94,46.04,2500.0
2015-08-28 13:20:00,46.01,46.02,45.99,46.01,1900.0,46.01,46.02,45.99,46.01,1900.0
2015-08-28 13:25:00,45.92,45.97,45.71,45.71,2400.0,45.92,45.97,45.71,45.71,2400.0
2015-08-28 13:30:00,45.73,45.73,45.68,45.69,450.0,45.73,45.73,45.68,45.69,450.0
2015-08-28 13:35:00,45.63,45.68,45.55,45.68,3400.0,45.63,45.68,45.55,45.68,3400.0
2015-08-28 13:40:00,45.72,45.86,45.67,45.86,1400.0,45.72,45.86,45.67,45.86,1400.0
2015-08-28 13:45:00,45.87,46.0,45.87,45.93,3774.0,45.87,46.0,45.87,45.93,3774.0
2015-08-28 13:50:00,45.83,45.88,45.83,45.88,1100.0,45.83,45.88,45.83,45.88,1100.0
2015-08-28 13:55:00,45.8,45.81,45.78,45.78,200.0,45.8,45.81,45.78,45.78,200.0
2015-08-28 14:00:00,45.81,46.02,45.81,46.02,4250.0,45.81,46.02,45.81,46.02,4250.0
2015-08-28 14:05:00,46.04,46.08,45.9,45.96,4000.0,46.04,46.08,45.9,45.96,4000.0
2015-08-28 14:10:00,45.98,46.01,45.94,46.01,2500.0,45.98,46.01,45.94,46.01,2500.0
2015-08-28 14:15:00,45.98,46.05,45.94,46.05,3760.0,45.98,46.05,45.94,46.05,3760.0
2015-08-28 14:20:00,45.94,46.0,45.89,45.89,1876.0,45.94,46.0,45.89,45.89,1876.0
2015-08-28 14:25:00,45.89,45.89,45.84,45.88,3900.0,45.89,45.89,45.84,45.88,3900.0
2015-08-28 14:30:00,45.86,45.87,45.75,45.75,1800.0,45.86,45.87,45.75,45.75,1800.0
2015-08-28 14:35:00,45.75,45.8,45.75,45.75,1000.0,45.75,45.8,45.75,45.75,1000.0
2015-08-28 14:40:00,45.78,45.86,45.76,45.83,3863.0,45.78,45.86,45.76,45.83,3863.0
2015-08-28 14:45:00,45.77,45.87,45.77,45.83,1500.0,45.77,45.87,45.77,45.83,1500.0
2015-08-28 14:50:00,45.82,45.83,45.79,45.79,800.0,45.82,45.83,45.79,45.79,800.0
2015-08-28 14:55:00,45.81,45.89,45.81,45.87,1800.0,45.81,45.89,45.81,45.87,1800.0
2015-08-28 15:00:00,45.9,45.9,45.79,45.88,2400.0,45.9,45.9,45.79,45.88,2400.0
2015-08-28 15:05:00,45.89,45.9,45.84,45.88,2258.0,45.89,45.9,45.84,45.88,2258.0
2015-08-28 15:10:00,45.87,45.89,45.75,45.84,1700.0,45.87,45.89,45.75,45.84,1700.0
2015-08-28 15:15:00,45.83,45.87,45.83,45.87,6317.0,45.83,45.87,45.83,45.87,6317.0
2015-08-28 15:20:00,45.85,45.85,45.77,45.77,4449.0,45.85,45.85,45.77,45.77,4449.0
2015-08-28 15:25:00,45.82,45.9,45.81,45.86,2600.0,45.82,45.9,45.81,45.86,2600.0
2015-08-28 15:30:00,45.9,45.92,45.68,45.68,7700.0,45.9,45.92,45.68,45.68,7700.0
2015-08-28 15:35:00,45.82,45.96,45.81,45.96,4800.0,45.82,45.96,45.81,45.96,4800.0
2015-08-28 15:40:00,45.98,46.05,45.9,46.0,5172.0,45.98,46.05,45.9,46.0,5172.0
2015-08-28 15:45:00,46.1,46.17,46.01,46.17,4100.0,46.1,46.17,46.01,46.17,4100.0
2015-08-28 15:50:00,46.13,46.41,46.13,46.27,6500.0,46.13,46.41,46.13,46.27,6500.0
2015-08-28 15:55:00,46.23,46.45,46.23,46.42,12096.0,46.23,46.45,46.23,46.42,12096.0
2015-08-31 09:30:00,46.15,46.43,46.15,46.18,1042.0,46.15,46.43,46.15,46.18,1042.0
2015-08-31 09:35:00,46.2,46.2,46.18,46.18,200.0,46.2,46.2,46.18,46.18,200.0
2015-08-31 09:40:00,46.18,46.18,46.18,46.18,0.0,46.18,46.18,46.18,46.18,0.0
2015-08-31 09:45:00,46.21,46.21,46.15,46.15,200.0,46.21,46.21,46.15,46.15,200.0
2015-08-31 09:50:00,46.21,46.23,46.13,46.13,1650.0,46.21,46.23,46.13,46.13,1650.0
2015-08-31 09:55:00,46.13,46.13,46.13,46.13,100.0,46.13,46.13,46.13,46.13,100.0
2015-08-31 10:00:00,46.04,46.17,45.82,45.95,6870.0,46.04,46.17,45.82,45.95,6870.0
2015-08-31 10:05:00,46.09,46.12,46.05,46.05,1600.0,46.09,46.12,46.05,46.05,1600.0
2015-08-31 10:10:00,46.09,46.13,46.09,46.13,300.0,46.09,46.13,46.09,46.13,300.0
2015-08-31 10:15:00,46.06,46.16,46.04,46.04,1600.0,46.06,46.16,46.04,46.04,1600.0
2015-08-31 10:20:00,46.1,46.1,45.98,45.98,1100.0,46.1,46.1,45.98,45.98,1100.0
2015-08-31 10:25:00,46.14,46.18,46.1,46.18,1300.0,46.14,46.18,46.1,46.18,1300.0
2015-08-31 10:30:00,46.12,46.13,46.04,46.1,1500.0,46.12,46.13,46.04,46.1,1500.0
2015-08-31 10:35:00,46.16,46.34,46.14,46.14,1500.0,46.16,46.34,46.14,46.14,1500.0
2015-08-31 10:40:00,46.28,46.28,46.09,46.21,2900.0,46.28,46.28,46.09,46.21,2900.0
2015-08-31 10:45:00,46.21,46.21,46.1,46.11,2300.0,46.21,46.21,46.1,46.11,2300.0
2015-08-31 10:50:00,46.06,46.27,46.02,46.15,4200.0,46.06,46.27,46.02,46.15,4200.0
2015-08-31 10:55:00,46.18,46.2,46.1,46.19,1700.0,46.18,46.2,46.1,46.19,1700.0
2015-08-31 11:00:00,46.16,46.16,46.1,46.1,1400.0,46.16,46.16,46.1,46.1,1400.0
2015-08-31 11:05:00,46.18,46.18,46.03,46.03,1700.0,46.18,46.18,46.03,46.03,1700.0
2015-08-31 11:10:00,46.05,46.51,46.05,46.51,8050.0,46.05,46.51,46.05,46.51,8050.0
2015-08-31 11:15:00,46.51,46.51,46.35,46.41,3000.0,46.51,46.51,46.35,46.41,3000.0
2015-08-31 11:20:00,46.38,46.51,46.38,46.49,4700.0,46.38,46.51,46.38,46.49,4700.0
2015-08-31 11:25:00,46.51,46.63,46.49,46.62,5190.0,46.51,46.63,46.49,46.62,5190.0
2015-08-31 11:30:00,46.51,46.51,46.4,46.48,2500.0,46.51,46.51,46.4,46.48,2500.0
2015-08-31 11:35:00,46.47,46.58,46.47,46.57,800.0,46.47,46.58,46.47,46.57,800.0
2015-08-31 11:40:00,46.59,46.89,46.52,46.76,4900.0,46.59,46.89,46.52,46.76,4900.0
2015-08-31 11:45:00,46.84,47.04,46.75,46.9,8550.0,46.84,47.04,46.75,46.9,8550.0
2015-08-31 11:50:00,46.86,47.0,46.81,46.97,8414.0,46.86,47.0,46.81,46.97,8414.0
2015-08-31 11:55:00,46.96,47.03,46.85,46.99,12279.0,46.96,47.03,46.85,46.99,12279.0
2015-08-31 12:00:00,46.95,46.95,46.85,46.88,4205.0,46.95,46.95,46.85,46.88,4205.0
2015-08-31 12:05:00,46.88,46.88,46.61,46.65,5400.0,46.88,46.88,46.61,46.65,5400.0
2015-08-31 12:10:00,46.64,46.7,46.57,46.6,2400.0,46.64,46.7,46.57,46.6,2400.0
2015-08-31 12:15:00,46.58,46.75,46.53,46.75,5903.0,46.58,46.75,46.53,46.75,5903.0
2015-08-31 12:20:00,46.75,46.91,46.75,46.8,2700.0,46.75,46.91,46.75,46.8,2700.0
2015-08-31 12:25:00,46.82,46.92,46.82,46.87,1800.0,46.82,46.92,46.82,46.87,1800.0
2015-08-31 12:30:00,46.9,46.92,46.89,46.9,3200.0,46.9,46.92,46.89,46.9,3200.0
2015-08-31 12:35:00,46.89,46.9,46.83,46.85,1100.0,46.89,46.9,46.83,46.85,1100.0
2015-08-31 12:40:00,46.82,46.82,46.75,46.75,1100.0,46.82,46.82,46.75,46.75,1100.0
2015-08-31 12:45:00,46.83,46.96,46.75,46.96,5700.0,46.83,46.96,46.75,46.96,5700.0
2015-08-31 12:50:00,46.94,46.98,46.9,46.9,1700.0,46.94,46.98,46.9,46.9,1700.0
2015-08-31 12:55:00,46.91,47.0,46.86,47.0,6012.0,46.91,47.0,46.86,47.0,6012.0
2015-08-31 13:00:00,46.97,47.29,46.97,47.29,9000.0,46.97,47.29,46.97,47.29,9000.0
2015-08-31 13:05:00,47.14,47.26,47.14,47.21,800.0,47.14,47.26,47.14,47.21,800.0
2015-08-31 13:10:00,47.15,47.25,47.15,47.16,2700.0,47.15,47.25,47.15,47.16,2700.0
2015-08-31 13:15:00,47.19,47.48,47.15,47.36,31773.0,47.19,47.48,47.15,47.36,31773.0
2015-08-31 13:20:00,47.48,47.57,47.23,47.24,6100.0,47.48,47.57,47.23,47.24,6100.0
2015-08-31 13:25:00,47.22,47.38,47.2,47.35,4509.0,47.22,47.38,47.2,47.35,4509.0
2015-08-31 13:30:00,47.52,47.52,47.34,47.42,2700.0,47.52,47.52,47.34,47.42,2700.0
2015-08-31 13:35:00,47.42,47.43,47.34,47.42,1200.0,47.42,47.43,47.34,47.42,1200.0
2015-08-31 13:40:00,47.36,47.43,47.32,47.4,2700.0,47.36,47.43,47.32,47.4,2700.0
2015-08-31 13:45:00,47.4,47.42,47.33,47.39,2840.0,47.4,47.42,47.33,47.39,2840.0
2015-08-31 13:50:00,47.32,47.37,47.28,47.35,5364.0,47.32,47.37,47.28,47.35,5364.0
2015-08-31 13:55:00,47.33,47.4,47.29,47.38,3957.0,47.33,47.4,47.29,47.38,3957.0
2015-08-31 14:00:00,47.56,47.63,47.43,47.47,4600.0,47.56,47.63,47.43,47.47,4600.0
2015-08-31 14:05:00,47.44,47.5,47.38,47.5,2401.0,47.44,47.5,47.38,47.5,2401.0
2015-08-31 14:10:00,47.39,47.47,47.36,47.46,7140.0,47.39,47.47,47.36,47.46,7140.0
2015-08-31 14:15:00,47.43,47.66,47.38,47.62,13855.0,47.43,47.66,47.38,47.62,13855.0
2015-08-31 14:20:00,47.61,47.73,47.59,47.71,19400.0,47.61,47.73,47.59,47.71,19400.0
2015-08-31 14:25:00,47.66,47.68,47.56,47.61,2000.0,47.66,47.68,47.56,47.61,2000.0
2015-08-31 14:30:00,47.56,47.61,47.22,47.22,14000.0,47.56,47.61,47.22,47.22,14000.0
2015-08-31 14:35:00,47.21,47.25,47.18,47.25,7292.0,47.21,47.25,47.18,47.25,7292.0
2015-08-31 14:40:00,47.22,47.34,47.12,47.33,21943.0,47.22,47.34,47.12,47.33,21943.0
2015-08-31 14:45:00,47.34,47.42,47.22,47.3,8600.0,47.34,47.42,47.22,47.3,8600.0
2015-08-31 14:50:00,47.27,47.31,47.12,47.19,10740.0,47.27,47.31,47.12,47.19,10740.0
2015-08-31 14:55:00,47.21,47.38,47.18,47.2,15100.0,47.21,47.38,47.18,47.2,15100.0
2015-08-31 15:00:00,47.2,47.2,47.1,47.1,5936.0,47.2,47.2,47.1,47.1,5936.0
2015-08-31 15:05:00,47.17,47.18,47.07,47.07,4500.0,47.17,47.18,47.07,47.07,4500.0
2015-08-31 15:10:00,47.12,47.15,47.05,47.05,4900.0,47.12,47.15,47.05,47.05,4900.0
2015-08-31 15:15:00,47.04,47.05,46.83,46.9,12150.0,47.04,47.05,46.83,46.9,12150.0
2015-08-31 15:20:00,47.0,47.0,46.84,47.0,4000.0,47.0,47.0,46.84,47.0,4000.0
2015-08-31 15:25:00,46.98,47.02,46.94,46.94,3600.0,46.98,47.02,46.94,46.94,3600.0
2015-08-31 15:30:00,46.99,47.25,46.99,47.11,3300.0,46.99,47.25,46.99,47.11,3300.0
2015-08-31 15:35:00,47.11,47.15,47.0,47.06,4000.0,47.11,47.15,47.0,47.06,4000.0
2015-08-31 15:40:00,47.05,47.43,47.05,47.38,11025.0,47.05,47.43,47.05,47.38,11025.0
2015-08-31 15:45:00,47.46,47.52,47.34,47.35,15300.0,47.46,47.52,47.34,47.35,15300.0
2015-08-31 15:50:00,47.33,47.49,47.2,47.35,13065.0,47.33,47.49,47.2,47.35,13065.0
2015-08-31 15:55:00,47.35,47.42,47.2,47.27,25297.0,47.35,47.42,47.2,47.27,25297.0
2015-09-01 09:40:00,46.25,46.47,45.83,45.94,8215.0,46.25,46.47,45.83,45.94,8215.0
2015-09-01 09:45:00,45.94,45.94,45.81,45.86,700.0,45.94,45.94,45.81,45.86,700.0
2015-09-01 09:50:00,45.87,46.2,45.86,46.17,3900.0,45.87,46.2,45.86,46.17,3900.0
2015-09-01 09:55:00,46.06,46.26,46.02,46.21,1500.0,46.06,46.26,46.02,46.21,1500.0
2015-09-01 10:00:00,46.29,46.29,46.02,46.06,6100.0,46.29,46.29,46.02,46.06,6100.0
2015-09-01 10:05:00,46.06,46.29,45.97,46.26,4639.0,46.06,46.29,45.97,46.26,4639.0
2015-09-01 10:10:00,46.27,46.34,46.06,46.14,3113.0,46.27,46.34,46.06,46.14,3113.0
2015-09-01 10:15:00,46.04,46.26,46.03,46.05,5761.0,46.04,46.26,46.03,46.05,5761.0
2015-09-01 10:20:00,46.12,46.13,45.82,45.84,4700.0,46.12,46.13,45.82,45.84,4700.0
2015-09-01 10:25:00,45.85,46.16,45.84,46.16,5300.0,45.85,46.16,45.84,46.16,5300.0
2015-09-01 10:30:00,46.16,46.25,46.01,46.13,2600.0,46.16,46.25,46.01,46.13,2600.0
2015-09-01 10:35:00,46.23,46.4,46.2,46.3,3900.0,46.23,46.4,46.2,46.3,3900.0
2015-09-01 10:40:00,46.29,46.33,46.14,46.23,2300.0,46.29,46.33,46.14,46.23,2300.0
2015-09-01 10:45:00,46.21,46.21,46.07,46.19,2900.0,46.21,46.21,46.07,46.19,2900.0
2015-09-01 10:50:00,46.17,46.19,46.02,46.18,5800.0,46.17,46.19,46.02,46.18,5800.0
2015-09-01 10:55:00,46.17,46.38,46.1,46.38,3900.0,46.17,46.38,46.1,46.38,3900.0
2015-09-01 11:00:00,46.36,46.37,46.24,46.26,4000.0,46.36,46.37,46.24,46.26,4000.0
2015-09-01 11:05:00,46.3,46.46,46.3,46.37,2900.0,46.3,46.46,46.3,46.37,2900.0
2015-09-01 11:10:00,46.48,46.7,46.48,46.63,3600.0,46.48,46.7,46.48,46.63,3600.0
2015-09-01 11:15:00,46.63,46.8,46.62,46.8,1800.0,46.63,46.8,46.62,46.8,1800.0
2015-09-01 11:20:00,46.8,47.03,46.8,47.03,2990.0,46.8,47.03,46.8,47.03,2990.0
2015-09-01 11:25:00,47.02,47.13,46.99,47.04,5400.0,47.02,47.13,46.99,47.04,5400.0
2015-09-01 11:30:00,47.03,47.03,46.65,46.65,3400.0,47.03,47.03,46.65,46.65,3400.0
2015-09-01 11:35:00,46.61,46.73,46.61,46.7,2400.0,46.61,46.73,46.61,46.7,2400.0
2015-09-01 11:40:00,46.7,46.73,46.6,46.66,2500.0,46.7,46.73,46.6,46.66,2500.0
2015-09-01 11:45:00,46.6,46.74,46.6,46.74,3200.0,46.6,46.74,46.6,46.74,3200.0
2015-09-01 11:50:00,46.71,46.71,46.58,46.59,1600.0,46.71,46.71,46.58,46.59,1600.0
2015-09-01 11:55:00,46.57,46.59,46.53,46.55,1700.0,46.57,46.59,46.53,46.55,1700.0
2015-09-01 12:00:00,46.55,46.58,46.28,46.28,7380.0,46.55,46.58,46.28,46.28,7380.0
2015-09-01 12:05:00,46.27,46.27,45.92,45.93,1400.0,46.27,46.27,45.92,45.93,1400.0
2015-09-01 12:10:00,45.93,46.04,45.93,45.96,3560.0,45.93,46.04,45.93,45.96,3560.0
2015-09-01 12:15:00,46.03,46.08,46.01,46.01,1700.0,46.03,46.08,46.01,46.01,1700.0
2015-09-01 12:20:00,46.06,46.06,45.95,45.97,3723.0,46.06,46.06,45.95,45.97,3723.0
2015-09-01 12:25:00,45.97,46.16,45.93,46.16,3900.0,45.97,46.16,45.93,46.16,3900.0
2015-09-01 12:30:00,46.11,46.19,46.11,46.19,650.0,46.11,46.19,46.11,46.19,650.0
2015-09-01 12:35:00,46.16,46.16,46.02,46.15,4700.0,46.16,46.16,46.02,46.15,4700.0
2015-09-01 12:40:00,46.14,46.15,46.03,46.15,3300.0,46.14,46.15,46.03,46.15,3300.0
2015-09-01 12:45:00,46.09,46.15,45.97,46.05,2100.0,46.09,46.15,45.97,46.05,2100.0
2015-09-01 12:50:00,46.05,46.2,46.04,46.2,5200.0,46.05,46.2,46.04,46.2,5200.0
2015-09-01 12:55:00,46.05,46.16,46.01,46.07,5900.0,46.05,46.16,46.01,46.07,5900.0
2015-09-01 13:00:00,46.07,46.32,46.06,46.26,13194.0,46.07,46.32,46.06,46.26,13194.0
2015-09-01 13:05:00,46.22,46.22,46.07,46.16,3600.0,46.22,46.22,46.07,46.16,3600.0
2015-09-01 13:10:00,46.14,46.22,45.9,45.9,4050.0,46.14,46.22,45.9,45.9,4050.0
2015-09-01 13:15:00,45.95,46.0,45.76,45.87,4500.0,45.95,46.0,45.76,45.87,4500.0
2015-09-01 13:20:00,45.86,45.86,45.58,45.7,22363.0,45.86,45.86,45.58,45.7,22363.0
2015-09-01 13:25:00,45.71,46.15,45.71,46.15,2900.0,45.71,46.15,45.71,46.15,2900.0
2015-09-01 13:30:00,46.16,46.19,46.16,46.19,783.0,46.16,46.19,46.16,46.19,783.0
2015-09-01 13:35:00,46.22,46.22,46.03,46.15,2300.0,46.22,46.22,46.03,46.15,2300.0
2015-09-01 13:40:00,46.01,46.09,45.97,46.09,1100.0,46.01,46.09,45.97,46.09,1100.0
2015-09-01 13:45:00,46.15,46.16,46.05,46.15,800.0,46.15,46.16,46.05,46.15,800.0
2015-09-01 13:50:00,46.14,46.31,46.1,46.31,2000.0,46.14,46.31,46.1,46.31,2000.0
2015-09-01 13:55:00,46.33,46.33,46.19,46.27,1216.0,46.33,46.33,46.19,46.27,1216.0
2015-09-01 14:00:00,46.2,46.24,45.9,45.9,2500.0,46.2,46.24,45.9,45.9,2500.0
2015-09-01 14:05:00,46.01,46.01,45.73,45.73,1800.0,46.01,46.01,45.73,45.73,1800.0
2015-09-01 14:10:00,45.72,46.0,45.71,46.0,3900.0,45.72,46.0,45.71,46.0,3900.0
2015-09-01 14:15:00,45.95,46.1,45.95,46.1,1300.0,45.95,46.1,45.95,46.1,1300.0
2015-09-01 14:20:00,45.93,46.2,45.92,46.2,5600.0,45.93,46.2,45.92,46.2,5600.0
2015-09-01 14:25:00,46.19,46.23,46.03,46.23,4300.0,46.19,46.23,46.03,46.23,4300.0
2015-09-01 14:30:00,46.21,46.5,46.19,46.45,5300.0,46.21,46.5,46.19,46.45,5300.0
2015-09-01 14:35:00,46.44,46.86,46.44,46.72,7320.0,46.44,46.86,46.44,46.72,7320.0
2015-09-01 14:40:00,46.6,46.66,46.4,46.47,3000.0,46.6,46.66,46.4,46.47,3000.0
2015-09-01 14:45:00,46.46,46.48,46.17,46.17,2000.0,46.46,46.48,46.17,46.17,2000.0
2015-09-01 14:50:00,46.16,46.2,46.07,46.07,2600.0,46.16,46.2,46.07,46.07,2600.0
2015-09-01 14:55:00,46.07,46.1,45.82,45.82,2300.0,46.07,46.1,45.82,45.82,2300.0
2015-09-01 15:00:00,45.82,45.86,45.7,45.86,4000.0,45.82,45.86,45.7,45.86,4000.0
2015-09-01 15:05:00,45.81,45.81,45.65,45.75,2100.0,45.81,45.81,45.65,45.75,2100.0
2015-09-01 15:10:00,45.74,45.89,45.74,45.82,3800.0,45.74,45.89,45.74,45.82,3800.0
2015-09-01 15:15:00,45.82,45.82,45.73,45.75,3350.0,45.82,45.82,45.73,45.75,3350.0
2015-09-01 15:20:00,45.73,45.81,45.63,45.81,6000.0,45.73,45.81,45.63,45.81,6000.0
2015-09-01 15:25:00,45.77,45.78,45.52,45.52,2500.0,45.77,45.78,45.52,45.52,2500.0
2015-09-01 15:30:00,45.58,45.58,45.48,45.5,1600.0,45.58,45.58,45.48,45.5,1600.0
2015-09-01 15:35:00,45.45,45.46,45.31,45.35,5982.0,45.45,45.46,45.31,45.35,5982.0
2015-09-01 15:40:00,45.35,45.39,45.29,45.35,6150.0,45.35,45.39,45.29,45.35,6150.0
2015-09-01 15:45:00,45.3,45.44,45.22,45.26,3850.0,45.3,45.44,45.22,45.26,3850.0
2015-09-01 15:50:00,45.27,45.42,45.17,45.23,8550.0,45.27,45.42,45.17,45.23,8550.0
2015-09-01 15:55:00,45.21,45.43,45.18,45.35,16191.0,45.21,45.43,45.18,45.35,16191.0
2015-09-02 09:30:00,45.72,46.02,45.71,45.71,1073.0,45.72,46.02,45.71,45.71,1073.0
2015-09-02 09:35:00,45.66,45.81,45.27,45.27,9500.0,45.66,45.81,45.27,45.27,9500.0
2015-09-02 09:40:00,45.34,45.79,45.34,45.48,8379.0,45.34,45.79,45.34,45.48,8379.0
2015-09-02 09:45:00,45.48,45.56,45.37,45.37,898.0,45.48,45.56,45.37,45.37,898.0
2015-09-02 09:50:00,45.52,45.61,45.42,45.42,1000.0,45.52,45.61,45.42,45.42,1000.0
2015-09-02 09:55:00,45.32,45.5,45.32,45.41,900.0,45.32,45.5,45.32,45.41,900.0
2015-09-02 10:00:00,45.44,45.64,45.44,45.48,5000.0,45.44,45.64,45.44,45.48,5000.0
2015-09-02 10:05:00,45.41,45.54,45.41,45.52,1100.0,45.41,45.54,45.41,45.52,1100.0
2015-09-02 10:10:00,45.62,45.62,45.62,45.62,100.0,45.62,45.62,45.62,45.62,100.0
2015-09-02 10:15:00,45.55,45.61,45.27,45.27,4300.0,45.55,45.61,45.27,45.27,4300.0
2015-09-02 10:20:00,45.21,45.21,45.21,45.21,100.0,45.21,45.21,45.21,45.21,100.0
2015-09-02 10:25:00,45.27,45.36,45.23,45.24,637.0,45.27,45.36,45.23,45.24,637.0
2015-09-02 10:30:00,45.18,45.31,45.03,45.28,3400.0,45.18,45.31,45.03,45.28,3400.0
2015-09-02 10:35:00,45.33,45.44,45.32,45.44,1330.0,45.33,45.44,45.32,45.44,1330.0
2015-09-02 10:40:00,45.44,45.44,45.44,45.44,0.0,45.44,45.44,45.44,45.44,0.0
2015-09-02 10:45:00,45.43,45.43,45.37,45.4,1100.0,45.43,45.43,45.37,45.4,1100.0
2015-09-02 10:50:00,45.34,45.39,45.3,45.39,2701.0,45.34,45.39,45.3,45.39,2701.0
2015-09-02 10:55:00,45.35,45.53,45.35,45.48,5200.0,45.35,45.53,45.35,45.48,5200.0
2015-09-02 11:00:00,45.48,45.52,45.37,45.38,6164.0,45.48,45.52,45.37,45.38,6164.0
2015-09-02 11:05:00,45.38,45.43,45.38,45.43,900.0,45.38,45.43,45.38,45.43,900.0
2015-09-02 11:10:00,45.39,45.45,45.39,45.45,300.0,45.39,45.45,45.39,45.45,300.0
2015-09-02 11:15:00,45.38,45.41,45.35,45.37,1500.0,45.38,45.41,45.35,45.37,1500.0
2015-09-02 11:20:00,45.42,45.5,45.41,45.41,500.0,45.42,45.5,45.41,45.41,500.0
2015-09-02 11:25:00,45.49,45.49,45.43,45.43,200.0,45.49,45.49,45.43,45.43,200.0
2015-09-02 11:30:00,45.48,45.48,45.36,45.36,1302.0,45.48,45.48,45.36,45.36,1302.0
2015-09-02 11:35:00,45.35,45.42,45.32,45.42,886.0,45.35,45.42,45.32,45.42,886.0
2015-09-02 11:40:00,45.38,45.45,45.38,45.45,300.0,45.38,45.45,45.38,45.45,300.0
2015-09-02 11:45:00,45.47,45.47,45.35,45.35,600.0,45.47,45.47,45.35,45.35,600.0
2015-09-02 11:50:00,45.37,45.37,45.18,45.27,600.0,45.37,45.37,45.18,45.27,600.0
2015-09-02 11:55:00,45.29,45.29,45.23,45.23,271.0,45.29,45.29,45.23,45.23,271.0
2015-09-02 12:00:00,45.23,45.39,45.23,45.39,800.0,45.23,45.39,45.23,45.39,800.0
2015-09-02 12:05:00,45.37,45.37,45.21,45.21,500.0,45.37,45.37,45.21,45.21,500.0
2015-09-02 12:10:00,45.22,45.22,45.21,45.21,800.0,45.22,45.22,45.21,45.21,800.0
2015-09-02 12:15:00,45.21,45.21,45.21,45.21,0.0,45.21,45.21,45.21,45.21,0.0
2015-09-02 12:20:00,45.21,45.23,45.21,45.22,400.0,45.21,45.23,45.21,45.22,400.0
2015-09-02 12:25:00,45.26,45.46,45.26,45.46,2500.0,45.26,45.46,45.26,45.46,2500.0
2015-09-02 12:30:00,45.33,45.4,45.32,45.4,1000.0,45.33,45.4,45.32,45.4,1000.0
2015-09-02 12:35:00,45.39,45.55,45.38,45.49,1300.0,45.39,45.55,45.38,45.49,1300.0
2015-09-02 12:40:00,45.57,45.6,45.57,45.6,300.0,45.57,45.6,45.57,45.6,300.0
2015-09-02 12:45:00,45.55,45.62,45.53,45.59,1300.0,45.55,45.62,45.53,45.59,1300.0
2015-09-02 12:50:00,45.58,45.59,45.58,45.59,200.0,45.58,45.59,45.58,45.59,200.0
2015-09-02 12:55:00,45.58,45.66,45.58,45.66,800.0,45.58,45.66,45.58,45.66,800.0
2015-09-02 13:00:00,45.67,45.67,45.48,45.48,801.0,45.67,45.67,45.48,45.48,801.0
2015-09-02 13:05:00,45.48,45.54,45.43,45.5,1200.0,45.48,45.54,45.43,45.5,1200.0
2015-09-02 13:10:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
2015-09-02 13:15:00,45.6,45.6,45.6,45.6,200.0,45.6,45.6,45.6,45.6,200.0
2015-09-02 13:20:00,45.6,45.67,45.58,45.6,1715.0,45.6,45.67,45.58,45.6,1715.0
2015-09-02 13:25:00,45.52,45.55,45.51,45.55,500.0,45.52,45.55,45.51,45.55,500.0
2015-09-02 13:30:00,45.59,45.59,45.59,45.59,100.0,45.59,45.59,45.59,45.59,100.0
2015-09-02 13:35:00,45.48,45.5,45.48,45.5,200.0,45.48,45.5,45.48,45.5,200.0
2015-09-02 13:40:00,45.5,45.5,45.44,45.45,300.0,45.5,45.5,45.44,45.45,300.0
2015-09-02 13:45:00,45.5,45.59,45.5,45.53,1400.0,45.5,45.59,45.5,45.53,1400.0
2015-09-02 13:50:00,45.51,45.51,45.45,45.49,900.0,45.51,45.51,45.45,45.49,900.0
2015-09-02 13:55:00,45.46,45.54,45.46,45.54,400.0,45.46,45.54,45.46,45.54,400.0
2015-09-02 14:00:00,45.59,45.64,45.54,45.54,1100.0,45.59,45.64,45.54,45.54,1100.0
2015-09-02 14:05:00,45.56,45.56,45.56,45.56,475.0,45.56,45.56,45.56,45.56,475.0
2015-09-02 14:10:00,45.6,45.66,45.6,45.66,1814.0,45.6,45.66,45.6,45.66,1814.0
2015-09-02 14:15:00,45.66,45.7,45.6,45.67,2300.0,45.66,45.7,45.6,45.67,2300.0
2015-09-02 14:20:00,45.73,45.73,45.72,45.72,300.0,45.73,45.73,45.72,45.72,300.0
2015-09-02 14:25:00,45.76,45.9,45.76,45.78,1700.0,45.76,45.9,45.76,45.78,1700.0
2015-09-02 14:30:00,45.78,45.79,45.68,45.72,1030.0,45.78,45.79,45.68,45.72,1030.0
2015-09-02 14:35:00,45.77,45.79,45.76,45.78,1426.0,45.77,45.79,45.76,45.78,1426.0
2015-09-02 14:40:00,45.75,45.75,45.73,45.74,1005.0,45.75,45.75,45.73,45.74,1005.0
2015-09-02 14:45:00,45.74,45.79,45.74,45.79,500.0,45.74,45.79,45.74,45.79,500.0
2015-09-02 14:50:00,45.82,45.87,45.82,45.87,300.0,45.82,45.87,45.82,45.87,300.0
2015-09-02 14:55:00,45.82,45.82,45.77,45.81,800.0,45.82,45.82,45.77,45.81,800.0
2015-09-02 15:00:00,45.77,45.77,45.77,45.77,100.0,45.77,45.77,45.77,45.77,100.0
2015-09-02 15:05:00,45.77,45.77,45.68,45.7,1200.0,45.77,45.77,45.68,45.7,1200.0
2015-09-02 15:10:00,45.76,45.78,45.73,45.73,1745.0,45.76,45.78,45.73,45.73,1745.0
2015-09-02 15:15:00,45.76,45.77,45.75,45.77,700.0,45.76,45.77,45.75,45.77,700.0
2015-09-02 15:20:00,45.78,45.78,45.7,45.7,700.0,45.78,45.78,45.7,45.7,700.0
2015-09-02 15:25:00,45.76,45.83,45.69,45.74,11594.0,45.76,45.83,45.69,45.74,11594.0
2015-09-02 15:30:00,45.76,45.77,45.69,45.74,4800.0,45.76,45.77,45.69,45.74,4800.0
2015-09-02 15:35:00,45.75,45.76,45.7,45.71,10317.0,45.75,45.76,45.7,45.71,10317.0
2015-09-02 15:40:00,45.69,45.69,45.6,45.66,6100.0,45.69,45.69,45.6,45.66,6100.0
2015-09-02 15:45:00,45.66,45.73,45.66,45.67,2209.0,45.66,45.73,45.66,45.67,2209.0
2015-09-02 15:50:00,45.71,45.86,45.71,45.86,1348.0,45.71,45.86,45.71,45.86,1348.0
2015-09-02 15:55:00,45.86,45.99,45.86,45.99,5807.0,45.86,45.99,45.86,45.99,5807.0
2015-09-03 09:30:00,46.16,46.16,45.84,46.09,2843.0,46.16,46.16,45.84,46.09,2843.0
2015-09-03 09:35:00,45.9,46.07,45.8,46.07,1200.0,45.9,46.07,45.8,46.07,1200.0
2015-09-03 09:40:00,46.09,46.16,46.08,46.08,600.0,46.09,46.16,46.08,46.08,600.0
2015-09-03 09:45:00,46.01,46.11,46.0,46.03,400.0,46.01,46.11,46.0,46.03,400.0
2015-09-03 09:50:00,46.1,46.1,45.95,46.0,2300.0,46.1,46.1,45.95,46.0,2300.0
2015-09-03 09:55:00,46.0,46.03,46.0,46.0,300.0,46.0,46.03,46.0,46.0,300.0
2015-09-03 10:00:00,45.93,45.93,45.78,45.87,600.0,45.93,45.93,45.78,45.87,600.0
2015-09-03 10:05:00,45.87,45.98,45.84,45.96,1100.0,45.87,45.98,45.84,45.96,1100.0
2015-09-03 10:10:00,46.0,46.0,46.0,46.0,100.0,46.0,46.0,46.0,46.0,100.0
2015-09-03 10:15:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2015-09-03 10:20:00,46.0,46.01,45.96,45.97,3500.0,46.0,46.01,45.96,45.97,3500.0
2015-09-03 10:25:00,45.99,46.04,45.99,46.04,3300.0,45.99,46.04,45.99,46.04,3300.0
2015-09-03 10:30:00,46.04,46.04,46.0,46.01,2000.0,46.04,46.04,46.0,46.01,2000.0
2015-09-03 10:35:00,45.95,46.07,45.88,46.01,2300.0,45.95,46.07,45.88,46.01,2300.0
2015-09-03 10:40:00,46.01,46.06,46.0,46.01,3600.0,46.01,46.06,46.0,46.01,3600.0
2015-09-03 10:45:00,45.96,45.97,45.91,45.93,1395.0,45.96,45.97,45.91,45.93,1395.0
2015-09-03 10:50:00,45.93,45.98,45.93,45.98,500.0,45.93,45.98,45.93,45.98,500.0
2015-09-03 10:55:00,46.0,46.0,46.0,46.0,100.0,46.0,46.0,46.0,46.0,100.0
2015-09-03 11:00:00,46.08,46.08,46.06,46.07,200.0,46.08,46.08,46.06,46.07,200.0
2015-09-03 11:05:00,45.99,46.03,45.99,46.03,200.0,45.99,46.03,45.99,46.03,200.0
2015-09-03 11:10:00,46.03,46.03,45.96,45.96,500.0,46.03,46.03,45.96,45.96,500.0
2015-09-03 11:15:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2015-09-03 11:20:00,45.98,45.98,45.82,45.82,400.0,45.98,45.98,45.82,45.82,400.0
2015-09-03 11:25:00,45.85,45.96,45.83,45.95,800.0,45.85,45.96,45.83,45.95,800.0
2015-09-03 11:30:00,45.87,45.87,45.86,45.86,200.0,45.87,45.87,45.86,45.86,200.0
2015-09-03 11:35:00,45.85,45.87,45.77,45.77,900.0,45.85,45.87,45.77,45.77,900.0
2015-09-03 11:40:00,45.83,45.92,45.83,45.91,500.0,45.83,45.92,45.83,45.91,500.0
2015-09-03 11:45:00,45.93,45.93,45.93,45.93,100.0,45.93,45.93,45.93,45.93,100.0
2015-09-03 11:50:00,45.87,45.88,45.75,45.75,800.0,45.87,45.88,45.75,45.75,800.0
2015-09-03 11:55:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2015-09-03 12:00:00,45.76,45.88,45.76,45.83,800.0,45.76,45.88,45.76,45.83,800.0
2015-09-03 12:05:00,45.97,45.97,45.97,45.97,100.0,45.97,45.97,45.97,45.97,100.0
2015-09-03 12:10:00,45.89,45.9,45.88,45.88,900.0,45.89,45.9,45.88,45.88,900.0
2015-09-03 12:15:00,45.89,46.18,45.89,46.11,4300.0,45.89,46.18,45.89,46.11,4300.0
2015-09-03 12:20:00,46.17,46.2,46.02,46.02,2050.0,46.17,46.2,46.02,46.02,2050.0
2015-09-03 12:25:00,46.05,46.06,45.98,46.05,1036.0,46.05,46.06,45.98,46.05,1036.0
2015-09-03 12:30:00,45.9,45.9,45.84,45.89,1000.0,45.9,45.9,45.84,45.89,1000.0
2015-09-03 12:35:00,45.75,45.75,45.65,45.65,1100.0,45.75,45.75,45.65,45.65,1100.0
2015-09-03 12:40:00,45.74,45.74,45.74,45.74,100.0,45.74,45.74,45.74,45.74,100.0
2015-09-03 12:45:00,45.74,45.74,45.74,45.74,0.0,45.74,45.74,45.74,45.74,0.0
2015-09-03 12:50:00,45.73,45.73,45.51,45.57,1600.0,45.73,45.73,45.51,45.57,1600.0
2015-09-03 12:55:00,45.58,45.65,45.58,45.65,1000.0,45.58,45.65,45.58,45.65,1000.0
2015-09-03 13:00:00,45.56,45.56,45.55,45.55,300.0,45.56,45.56,45.55,45.55,300.0
2015-09-03 13:05:00,45.5,45.53,45.32,45.33,1200.0,45.5,45.53,45.32,45.33,1200.0
2015-09-03 13:10:00,45.33,45.62,45.27,45.62,5645.0,45.33,45.62,45.27,45.62,5645.0
2015-09-03 13:15:00,45.6,45.65,45.57,45.58,1400.0,45.6,45.65,45.57,45.58,1400.0
2015-09-03 13:20:00,45.58,45.6,45.49,45.6,600.0,45.58,45.6,45.49,45.6,600.0
2015-09-03 13:25:00,45.5,45.63,45.5,45.61,1300.0,45.5,45.63,45.5,45.61,1300.0
2015-09-03 13:30:00,45.76,45.76,45.67,45.67,300.0,45.76,45.76,45.67,45.67,300.0
2015-09-03 13:35:00,45.67,45.67,45.62,45.62,421.0,45.67,45.67,45.62,45.62,421.0
2015-09-03 13:40:00,45.57,45.57,45.47,45.47,620.0,45.57,45.57,45.47,45.47,620.0
2015-09-03 13:45:00,45.55,45.63,45.54,45.55,1410.0,45.55,45.63,45.54,45.55,1410.0
2015-09-03 13:50:00,45.57,45.57,45.52,45.52,600.0,45.57,45.57,45.52,45.52,600.0
2015-09-03 13:55:00,45.47,45.47,45.39,45.39,800.0,45.47,45.47,45.39,45.39,800.0
2015-09-03 14:00:00,45.33,45.33,45.3,45.33,1560.0,45.33,45.33,45.3,45.33,1560.0
2015-09-03 14:05:00,45.41,45.46,45.31,45.33,2900.0,45.41,45.46,45.31,45.33,2900.0
2015-09-03 14:10:00,45.4,45.4,45.31,45.31,1600.0,45.4,45.4,45.31,45.31,1600.0
2015-09-03 14:15:00,45.36,45.37,45.36,45.37,700.0,45.36,45.37,45.36,45.37,700.0
2015-09-03 14:20:00,45.44,45.44,45.43,45.44,800.0,45.44,45.44,45.43,45.44,800.0
2015-09-03 14:25:00,45.49,45.56,45.47,45.5,3755.0,45.49,45.56,45.47,45.5,3755.0
2015-09-03 14:30:00,45.53,45.53,45.45,45.48,400.0,45.53,45.53,45.45,45.48,400.0
2015-09-03 14:35:00,45.43,45.7,45.43,45.7,3700.0,45.43,45.7,45.43,45.7,3700.0
2015-09-03 14:40:00,45.7,45.73,45.7,45.73,810.0,45.7,45.73,45.7,45.73,810.0
2015-09-03 14:45:00,45.66,45.73,45.53,45.53,1500.0,45.66,45.73,45.53,45.53,1500.0
2015-09-03 14:50:00,45.57,45.71,45.57,45.71,2800.0,45.57,45.71,45.57,45.71,2800.0
2015-09-03 14:55:00,45.61,45.67,45.57,45.57,500.0,45.61,45.67,45.57,45.57,500.0
2015-09-03 15:00:00,45.71,45.71,45.64,45.7,300.0,45.71,45.71,45.64,45.7,300.0
2015-09-03 15:05:00,45.64,45.68,45.61,45.63,3100.0,45.64,45.68,45.61,45.63,3100.0
2015-09-03 15:10:00,45.57,45.68,45.57,45.68,1293.0,45.57,45.68,45.57,45.68,1293.0
2015-09-03 15:15:00,45.73,45.75,45.59,45.67,3950.0,45.73,45.75,45.59,45.67,3950.0
2015-09-03 15:20:00,45.67,45.67,45.65,45.66,2000.0,45.67,45.67,45.65,45.66,2000.0
2015-09-03 15:25:00,45.63,45.7,45.6,45.61,3040.0,45.63,45.7,45.6,45.61,3040.0
2015-09-03 15:30:00,45.59,45.65,45.55,45.55,3170.0,45.59,45.65,45.55,45.55,3170.0
2015-09-03 15:35:00,45.59,45.67,45.55,45.58,4300.0,45.59,45.67,45.55,45.58,4300.0
2015-09-03 15:40:00,45.6,45.73,45.57,45.73,1300.0,45.6,45.73,45.57,45.73,1300.0
2015-09-03 15:45:00,45.72,45.75,45.68,45.68,6443.0,45.72,45.75,45.68,45.68,6443.0
2015-09-03 15:50:00,45.73,45.74,45.66,45.69,3831.0,45.73,45.74,45.66,45.69,3831.0
2015-09-03 15:55:00,45.69,45.69,45.54,45.56,8261.0,45.69,45.69,45.54,45.56,8261.0
2015-09-04 09:30:00,45.02,45.06,45.02,45.04,400.0,45.02,45.06,45.02,45.04,400.0
2015-09-04 09:35:00,45.11,45.11,44.74,44.74,3966.0,45.11,45.11,44.74,44.74,3966.0
2015-09-04 09:40:00,45.0,45.06,45.0,45.0,1836.0,45.0,45.06,45.0,45.0,1836.0
2015-09-04 09:45:00,44.96,44.96,44.96,44.96,100.0,44.96,44.96,44.96,44.96,100.0
2015-09-04 09:50:00,44.75,44.84,44.47,44.52,5401.0,44.75,44.84,44.47,44.52,5401.0
2015-09-04 09:55:00,44.51,44.51,44.51,44.51,200.0,44.51,44.51,44.51,44.51,200.0
2015-09-04 10:00:00,44.51,44.52,44.51,44.52,200.0,44.51,44.52,44.51,44.52,200.0
2015-09-04 10:05:00,44.67,44.68,44.57,44.67,3279.0,44.67,44.68,44.57,44.67,3279.0
2015-09-04 10:10:00,44.67,44.68,44.62,44.62,1000.0,44.67,44.68,44.62,44.62,1000.0
2015-09-04 10:15:00,44.65,44.75,44.56,44.56,2162.0,44.65,44.75,44.56,44.56,2162.0
2015-09-04 10:20:00,44.55,44.56,44.3,44.3,3400.0,44.55,44.56,44.3,44.3,3400.0
2015-09-04 10:25:00,44.36,44.48,44.33,44.48,1400.0,44.36,44.48,44.33,44.48,1400.0
2015-09-04 10:30:00,44.48,44.62,44.48,44.61,1050.0,44.48,44.62,44.48,44.61,1050.0
2015-09-04 10:35:00,44.55,44.55,44.43,44.46,1200.0,44.55,44.55,44.43,44.46,1200.0
2015-09-04 10:40:00,44.49,44.7,44.49,44.61,5300.0,44.49,44.7,44.49,44.61,5300.0
2015-09-04 10:45:00,44.59,44.59,44.52,44.59,500.0,44.59,44.59,44.52,44.59,500.0
2015-09-04 10:50:00,44.56,44.68,44.56,44.65,1600.0,44.56,44.68,44.56,44.65,1600.0
2015-09-04 10:55:00,44.62,44.7,44.62,44.7,2100.0,44.62,44.7,44.62,44.7,2100.0
2015-09-04 11:00:00,44.7,44.75,44.66,44.66,1300.0,44.7,44.75,44.66,44.66,1300.0
2015-09-04 11:05:00,44.48,44.6,44.48,44.6,200.0,44.48,44.6,44.48,44.6,200.0
2015-09-04 11:10:00,44.51,44.59,44.43,44.43,700.0,44.51,44.59,44.43,44.43,700.0
2015-09-04 11:15:00,44.44,44.53,44.44,44.53,1000.0,44.44,44.53,44.44,44.53,1000.0
2015-09-04 11:20:00,44.55,44.62,44.55,44.56,600.0,44.55,44.62,44.55,44.56,600.0
2015-09-04 11:25:00,44.55,44.62,44.55,44.62,500.0,44.55,44.62,44.55,44.62,500.0
2015-09-04 11:30:00,44.64,44.64,44.57,44.57,1200.0,44.64,44.64,44.57,44.57,1200.0
2015-09-04 11:35:00,44.56,44.56,44.43,44.43,900.0,44.56,44.56,44.43,44.43,900.0
2015-09-04 11:40:00,44.45,44.56,44.44,44.56,1000.0,44.45,44.56,44.44,44.56,1000.0
2015-09-04 11:45:00,44.69,44.69,44.69,44.69,100.0,44.69,44.69,44.69,44.69,100.0
2015-09-04 11:50:00,44.72,44.72,44.72,44.72,100.0,44.72,44.72,44.72,44.72,100.0
2015-09-04 11:55:00,44.68,44.76,44.63,44.63,900.0,44.68,44.76,44.63,44.63,900.0
2015-09-04 12:00:00,44.62,44.64,44.6,44.61,2900.0,44.62,44.64,44.6,44.61,2900.0
2015-09-04 12:05:00,44.57,44.66,44.53,44.59,1900.0,44.57,44.66,44.53,44.59,1900.0
2015-09-04 12:10:00,44.7,44.7,44.7,44.7,100.0,44.7,44.7,44.7,44.7,100.0
2015-09-04 12:15:00,44.6,44.6,44.6,44.6,100.0,44.6,44.6,44.6,44.6,100.0
2015-09-04 12:20:00,44.61,44.61,44.51,44.52,1900.0,44.61,44.61,44.51,44.52,1900.0
2015-09-04 12:25:00,44.5,44.5,44.38,44.41,3650.0,44.5,44.5,44.38,44.41,3650.0
2015-09-04 12:30:00,44.41,44.41,44.38,44.38,500.0,44.41,44.41,44.38,44.38,500.0
2015-09-04 12:35:00,44.4,44.45,44.34,44.34,700.0,44.4,44.45,44.34,44.34,700.0
2015-09-04 12:40:00,44.35,44.35,44.34,44.34,500.0,44.35,44.35,44.34,44.34,500.0
2015-09-04 12:45:00,44.29,44.35,44.26,44.32,1850.0,44.29,44.35,44.26,44.32,1850.0
2015-09-04 12:50:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2015-09-04 12:55:00,44.38,44.38,44.21,44.21,1400.0,44.38,44.38,44.21,44.21,1400.0
2015-09-04 13:00:00,44.22,44.22,44.22,44.22,100.0,44.22,44.22,44.22,44.22,100.0
2015-09-04 13:05:00,44.16,44.16,44.11,44.14,1500.0,44.16,44.16,44.11,44.14,1500.0
2015-09-04 13:10:00,44.14,44.14,44.14,44.14,0.0,44.14,44.14,44.14,44.14,0.0
2015-09-04 13:15:00,44.17,44.17,44.11,44.15,400.0,44.17,44.17,44.11,44.15,400.0
2015-09-04 13:20:00,44.09,44.09,44.09,44.09,400.0,44.09,44.09,44.09,44.09,400.0
2015-09-04 13:25:00,44.12,44.12,44.05,44.11,700.0,44.12,44.12,44.05,44.11,700.0
2015-09-04 13:30:00,44.06,44.27,44.06,44.27,1800.0,44.06,44.27,44.06,44.27,1800.0
2015-09-04 13:35:00,44.17,44.17,44.17,44.17,100.0,44.17,44.17,44.17,44.17,100.0
2015-09-04 13:40:00,44.25,44.25,44.11,44.11,600.0,44.25,44.25,44.11,44.11,600.0
2015-09-04 13:45:00,44.1,44.15,44.1,44.15,700.0,44.1,44.15,44.1,44.15,700.0
2015-09-04 13:50:00,44.16,44.26,44.16,44.26,700.0,44.16,44.26,44.16,44.26,700.0
2015-09-04 13:55:00,44.15,44.15,44.13,44.13,400.0,44.15,44.15,44.13,44.13,400.0
2015-09-04 14:00:00,44.18,44.18,44.12,44.16,400.0,44.18,44.18,44.12,44.16,400.0
2015-09-04 14:05:00,44.17,44.2,44.03,44.03,1600.0,44.17,44.2,44.03,44.03,1600.0
2015-09-04 14:10:00,44.09,44.19,44.09,44.19,600.0,44.09,44.19,44.09,44.19,600.0
2015-09-04 14:15:00,44.19,44.19,44.01,44.01,800.0,44.19,44.19,44.01,44.01,800.0
2015-09-04 14:20:00,44.04,44.07,44.04,44.07,600.0,44.04,44.07,44.04,44.07,600.0
2015-09-04 14:25:00,44.07,44.07,44.07,44.07,0.0,44.07,44.07,44.07,44.07,0.0
2015-09-04 14:30:00,44.05,44.07,44.04,44.07,300.0,44.05,44.07,44.04,44.07,300.0
2015-09-04 14:35:00,44.03,44.05,44.03,44.05,200.0,44.03,44.05,44.03,44.05,200.0
2015-09-04 14:40:00,44.09,44.13,44.09,44.13,900.0,44.09,44.13,44.09,44.13,900.0
2015-09-04 14:45:00,44.25,44.35,44.25,44.35,500.0,44.25,44.35,44.25,44.35,500.0
2015-09-04 14:50:00,44.32,44.36,44.26,44.36,800.0,44.32,44.36,44.26,44.36,800.0
2015-09-04 14:55:00,44.36,44.41,44.36,44.41,500.0,44.36,44.41,44.36,44.41,500.0
2015-09-04 15:00:00,44.47,44.48,44.47,44.48,300.0,44.47,44.48,44.47,44.48,300.0
2015-09-04 15:05:00,44.5,44.53,44.45,44.48,1800.0,44.5,44.53,44.45,44.48,1800.0
2015-09-04 15:10:00,44.48,44.49,44.48,44.48,100.0,44.48,44.49,44.48,44.48,100.0
2015-09-04 15:15:00,44.48,44.56,44.48,44.56,500.0,44.48,44.56,44.48,44.56,500.0
2015-09-04 15:20:00,44.5,44.55,44.48,44.48,1000.0,44.5,44.55,44.48,44.48,1000.0
2015-09-04 15:25:00,44.51,44.57,44.51,44.56,700.0,44.51,44.57,44.51,44.56,700.0
2015-09-04 15:30:00,44.59,44.59,44.53,44.54,1241.0,44.59,44.59,44.53,44.54,1241.0
2015-09-04 15:35:00,44.59,44.7,44.58,44.6,2700.0,44.59,44.7,44.58,44.6,2700.0
2015-09-04 15:40:00,44.57,44.62,44.55,44.55,1600.0,44.57,44.62,44.55,44.55,1600.0
2015-09-04 15:45:00,44.59,44.7,44.59,44.66,1900.0,44.59,44.7,44.59,44.66,1900.0
2015-09-04 15:50:00,44.68,44.68,44.57,44.6,3200.0,44.68,44.68,44.57,44.6,3200.0
2015-09-04 15:55:00,44.65,44.65,44.46,44.46,6419.0,44.65,44.65,44.46,44.46,6419.0
2015-09-08 09:30:00,44.89,45.17,44.88,45.17,4511.0,44.89,45.17,44.88,45.17,4511.0
2015-09-08 09:35:00,45.13,45.13,45.1,45.12,825.0,45.13,45.13,45.1,45.12,825.0
2015-09-08 09:40:00,45.24,45.55,45.24,45.55,2650.0,45.24,45.55,45.24,45.55,2650.0
2015-09-08 09:45:00,45.59,45.91,45.58,45.71,2700.0,45.59,45.91,45.58,45.71,2700.0
2015-09-08 09:50:00,45.75,45.77,45.69,45.75,2300.0,45.75,45.77,45.69,45.75,2300.0
2015-09-08 09:55:00,45.61,45.65,45.58,45.65,700.0,45.61,45.65,45.58,45.65,700.0
2015-09-08 10:00:00,45.69,45.7,45.54,45.59,1000.0,45.69,45.7,45.54,45.59,1000.0
2015-09-08 10:05:00,45.63,45.75,45.58,45.61,2200.0,45.63,45.75,45.58,45.61,2200.0
2015-09-08 10:10:00,45.61,45.72,45.61,45.72,1300.0,45.61,45.72,45.61,45.72,1300.0
2015-09-08 10:15:00,45.72,45.82,45.71,45.77,2900.0,45.72,45.82,45.71,45.77,2900.0
2015-09-08 10:20:00,45.66,45.72,45.53,45.59,1626.0,45.66,45.72,45.53,45.59,1626.0
2015-09-08 10:25:00,45.56,45.77,45.56,45.77,1590.0,45.56,45.77,45.56,45.77,1590.0
2015-09-08 10:30:00,45.79,45.79,45.79,45.79,500.0,45.79,45.79,45.79,45.79,500.0
2015-09-08 10:35:00,45.86,45.86,45.76,45.79,1200.0,45.86,45.86,45.76,45.79,1200.0
2015-09-08 10:40:00,45.73,45.73,45.51,45.58,1600.0,45.73,45.73,45.51,45.58,1600.0
2015-09-08 10:45:00,45.55,45.58,45.54,45.58,967.0,45.55,45.58,45.54,45.58,967.0
2015-09-08 10:50:00,45.65,45.65,45.57,45.64,300.0,45.65,45.65,45.57,45.64,300.0
2015-09-08 10:55:00,45.68,45.69,45.68,45.69,800.0,45.68,45.69,45.68,45.69,800.0
2015-09-08 11:00:00,45.69,45.78,45.69,45.71,700.0,45.69,45.78,45.69,45.71,700.0
2015-09-08 11:05:00,45.72,45.77,45.69,45.75,1500.0,45.72,45.77,45.69,45.75,1500.0
2015-09-08 11:10:00,45.75,45.82,45.69,45.82,800.0,45.75,45.82,45.69,45.82,800.0
2015-09-08 11:15:00,45.76,45.81,45.75,45.75,2500.0,45.76,45.81,45.75,45.75,2500.0
2015-09-08 11:20:00,45.83,45.92,45.77,45.92,2200.0,45.83,45.92,45.77,45.92,2200.0
2015-09-08 11:25:00,45.94,46.31,45.94,46.31,4392.0,45.94,46.31,45.94,46.31,4392.0
2015-09-08 11:30:00,46.26,46.36,46.25,46.36,1300.0,46.26,46.36,46.25,46.36,1300.0
2015-09-08 11:35:00,46.38,46.46,46.31,46.32,2528.0,46.38,46.46,46.31,46.32,2528.0
2015-09-08 11:40:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
2015-09-08 11:45:00,46.33,46.41,46.32,46.38,1250.0,46.33,46.41,46.32,46.38,1250.0
2015-09-08 11:50:00,46.39,46.45,46.35,46.45,1400.0,46.39,46.45,46.35,46.45,1400.0
2015-09-08 11:55:00,46.37,46.42,46.35,46.42,1100.0,46.37,46.42,46.35,46.42,1100.0
2015-09-08 12:00:00,46.46,46.46,46.36,46.38,2300.0,46.46,46.46,46.36,46.38,2300.0
2015-09-08 12:05:00,46.4,46.4,46.39,46.4,200.0,46.4,46.4,46.39,46.4,200.0
2015-09-08 12:10:00,46.44,46.6,46.34,46.34,5649.0,46.44,46.6,46.34,46.34,5649.0
2015-09-08 12:15:00,46.35,46.62,46.35,46.6,5192.0,46.35,46.62,46.35,46.6,5192.0
2015-09-08 12:20:00,46.65,46.8,46.65,46.72,1900.0,46.65,46.8,46.65,46.72,1900.0
2015-09-08 12:25:00,46.77,46.82,46.73,46.8,1000.0,46.77,46.82,46.73,46.8,1000.0
2015-09-08 12:30:00,46.79,46.81,46.64,46.64,1504.0,46.79,46.81,46.64,46.64,1504.0
2015-09-08 12:35:00,46.64,46.64,46.64,46.64,0.0,46.64,46.64,46.64,46.64,0.0
2015-09-08 12:40:00,46.68,46.68,46.68,46.68,100.0,46.68,46.68,46.68,46.68,100.0
2015-09-08 12:45:00,46.72,46.81,46.72,46.8,700.0,46.72,46.81,46.72,46.8,700.0
2015-09-08 12:50:00,46.82,46.89,46.82,46.89,1400.0,46.82,46.89,46.82,46.89,1400.0
2015-09-08 12:55:00,46.94,46.94,46.87,46.87,1900.0,46.94,46.94,46.87,46.87,1900.0
2015-09-08 13:00:00,46.86,46.86,46.75,46.75,1400.0,46.86,46.86,46.75,46.75,1400.0
2015-09-08 13:05:00,46.76,46.77,46.63,46.63,1100.0,46.76,46.77,46.63,46.63,1100.0
2015-09-08 13:10:00,46.63,46.67,46.63,46.67,300.0,46.63,46.67,46.63,46.67,300.0
2015-09-08 13:15:00,46.64,46.64,46.39,46.4,7100.0,46.64,46.64,46.39,46.4,7100.0
2015-09-08 13:20:00,46.29,46.36,46.29,46.36,800.0,46.29,46.36,46.29,46.36,800.0
2015-09-08 13:25:00,46.4,46.4,46.4,46.4,100.0,46.4,46.4,46.4,46.4,100.0
2015-09-08 13:30:00,46.37,46.5,46.37,46.5,2300.0,46.37,46.5,46.37,46.5,2300.0
2015-09-08 13:35:00,46.52,46.52,46.4,46.4,9637.0,46.52,46.52,46.4,46.4,9637.0
2015-09-08 13:40:00,46.36,46.36,46.35,46.35,200.0,46.36,46.36,46.35,46.35,200.0
2015-09-08 13:45:00,46.3,46.3,46.3,46.3,100.0,46.3,46.3,46.3,46.3,100.0
2015-09-08 13:50:00,46.3,46.31,46.3,46.31,400.0,46.3,46.31,46.3,46.31,400.0
2015-09-08 13:55:00,46.32,46.39,46.31,46.36,4937.0,46.32,46.39,46.31,46.36,4937.0
2015-09-08 14:00:00,46.36,46.39,46.36,46.39,700.0,46.36,46.39,46.36,46.39,700.0
2015-09-08 14:05:00,46.36,46.36,46.36,46.36,100.0,46.36,46.36,46.36,46.36,100.0
2015-09-08 14:10:00,46.36,46.38,46.36,46.37,1400.0,46.36,46.38,46.36,46.37,1400.0
2015-09-08 14:15:00,46.34,46.5,46.34,46.49,2067.0,46.34,46.5,46.34,46.49,2067.0
2015-09-08 14:20:00,46.5,46.57,46.45,46.54,5017.0,46.5,46.57,46.45,46.54,5017.0
2015-09-08 14:25:00,46.55,46.66,46.54,46.62,4800.0,46.55,46.66,46.54,46.62,4800.0
2015-09-08 14:30:00,46.6,46.65,46.6,46.63,900.0,46.6,46.65,46.6,46.63,900.0
2015-09-08 14:35:00,46.65,46.69,46.62,46.69,1800.0,46.65,46.69,46.62,46.69,1800.0
2015-09-08 14:40:00,46.69,46.86,46.69,46.86,5467.0,46.69,46.86,46.69,46.86,5467.0
2015-09-08 14:45:00,46.84,46.85,46.72,46.77,2673.0,46.84,46.85,46.72,46.77,2673.0
2015-09-08 14:50:00,46.77,46.81,46.64,46.66,7300.0,46.77,46.81,46.64,46.66,7300.0
2015-09-08 14:55:00,46.75,46.75,46.68,46.68,1100.0,46.75,46.75,46.68,46.68,1100.0
2015-09-08 15:00:00,46.75,46.76,46.71,46.75,1200.0,46.75,46.76,46.71,46.75,1200.0
2015-09-08 15:05:00,46.75,46.85,46.72,46.76,3400.0,46.75,46.85,46.72,46.76,3400.0
2015-09-08 15:10:00,46.79,46.86,46.79,46.86,1300.0,46.79,46.86,46.79,46.86,1300.0
2015-09-08 15:15:00,46.89,46.89,46.83,46.83,1700.0,46.89,46.89,46.83,46.83,1700.0
2015-09-08 15:20:00,46.86,46.86,46.65,46.76,2100.0,46.86,46.86,46.65,46.76,2100.0
2015-09-08 15:25:00,46.67,46.9,46.67,46.9,1800.0,46.67,46.9,46.67,46.9,1800.0
2015-09-08 15:30:00,46.9,46.95,46.83,46.89,3982.0,46.9,46.95,46.83,46.89,3982.0
2015-09-08 15:35:00,46.89,46.98,46.89,46.98,1537.0,46.89,46.98,46.89,46.98,1537.0
2015-09-08 15:40:00,46.98,46.98,46.82,46.89,3938.0,46.98,46.98,46.82,46.89,3938.0
2015-09-08 15:45:00,46.89,46.99,46.86,46.93,10237.0,46.89,46.99,46.86,46.93,10237.0
2015-09-08 15:50:00,46.89,46.89,46.8,46.86,8532.0,46.89,46.89,46.8,46.86,8532.0
2015-09-08 15:55:00,46.87,46.89,46.83,46.86,8166.0,46.87,46.89,46.83,46.86,8166.0
2015-09-09 09:30:00,47.0,47.0,46.52,46.84,1545.0,47.0,47.0,46.52,46.84,1545.0
2015-09-09 09:35:00,46.83,46.92,46.63,46.63,1800.0,46.83,46.92,46.63,46.63,1800.0
2015-09-09 09:40:00,46.57,46.57,46.39,46.41,1100.0,46.57,46.57,46.39,46.41,1100.0
2015-09-09 09:45:00,46.42,46.73,46.42,46.65,1000.0,46.42,46.73,46.42,46.65,1000.0
2015-09-09 09:50:00,46.8,46.8,46.5,46.5,1300.0,46.8,46.8,46.5,46.5,1300.0
2015-09-09 09:55:00,46.4,46.51,46.14,46.51,1500.0,46.4,46.51,46.14,46.51,1500.0
2015-09-09 10:00:00,46.56,46.56,46.49,46.49,400.0,46.56,46.56,46.49,46.49,400.0
2015-09-09 10:05:00,46.61,46.61,46.61,46.61,200.0,46.61,46.61,46.61,46.61,200.0
2015-09-09 10:10:00,46.63,46.81,46.61,46.81,700.0,46.63,46.81,46.61,46.81,700.0
2015-09-09 10:15:00,46.77,46.77,46.6,46.6,1000.0,46.77,46.77,46.6,46.6,1000.0
2015-09-09 10:20:00,46.59,46.78,46.48,46.78,1500.0,46.59,46.78,46.48,46.78,1500.0
2015-09-09 10:25:00,46.68,46.79,46.67,46.77,467.0,46.68,46.79,46.67,46.77,467.0
2015-09-09 10:30:00,46.75,46.76,46.64,46.66,800.0,46.75,46.76,46.64,46.66,800.0
2015-09-09 10:35:00,46.65,46.65,46.5,46.53,1600.0,46.65,46.65,46.5,46.53,1600.0
2015-09-09 10:40:00,46.45,46.65,46.43,46.52,4200.0,46.45,46.65,46.43,46.52,4200.0
2015-09-09 10:45:00,46.63,46.73,46.6,46.73,1800.0,46.63,46.73,46.6,46.73,1800.0
2015-09-09 10:50:00,46.75,46.76,46.61,46.62,1708.0,46.75,46.76,46.61,46.62,1708.0
2015-09-09 10:55:00,46.59,46.59,46.54,46.54,700.0,46.59,46.59,46.54,46.54,700.0
2015-09-09 11:00:00,46.57,46.72,46.57,46.72,600.0,46.57,46.72,46.57,46.72,600.0
2015-09-09 11:05:00,46.72,46.72,46.69,46.7,300.0,46.72,46.72,46.69,46.7,300.0
2015-09-09 11:10:00,46.7,46.82,46.6,46.63,9700.0,46.7,46.82,46.6,46.63,9700.0
2015-09-09 11:15:00,46.68,46.77,46.66,46.71,8946.0,46.68,46.77,46.66,46.71,8946.0
2015-09-09 11:20:00,46.64,46.75,46.59,46.67,3037.0,46.64,46.75,46.59,46.67,3037.0
2015-09-09 11:25:00,46.66,46.74,46.6,46.61,4658.0,46.66,46.74,46.6,46.61,4658.0
2015-09-09 11:30:00,46.66,46.69,46.54,46.68,22830.0,46.66,46.69,46.54,46.68,22830.0
2015-09-09 11:35:00,46.68,46.68,46.68,46.68,0.0,46.68,46.68,46.68,46.68,0.0
2015-09-09 11:40:00,46.68,46.71,46.67,46.7,1000.0,46.68,46.71,46.67,46.7,1000.0
2015-09-09 11:45:00,46.79,46.79,46.76,46.77,200.0,46.79,46.79,46.76,46.77,200.0
2015-09-09 11:50:00,46.78,46.79,46.73,46.74,800.0,46.78,46.79,46.73,46.74,800.0
2015-09-09 11:55:00,46.74,46.76,46.71,46.75,1000.0,46.74,46.76,46.71,46.75,1000.0
2015-09-09 12:00:00,46.75,46.75,46.71,46.75,500.0,46.75,46.75,46.71,46.75,500.0
2015-09-09 12:05:00,46.71,46.71,46.55,46.55,900.0,46.71,46.71,46.55,46.55,900.0
2015-09-09 12:10:00,46.64,46.64,46.54,46.54,300.0,46.64,46.64,46.54,46.54,300.0
2015-09-09 12:15:00,46.63,46.63,46.54,46.54,200.0,46.63,46.63,46.54,46.54,200.0
2015-09-09 12:20:00,46.55,46.67,46.55,46.66,1100.0,46.55,46.67,46.55,46.66,1100.0
2015-09-09 12:25:00,46.67,46.67,46.67,46.67,100.0,46.67,46.67,46.67,46.67,100.0
2015-09-09 12:30:00,46.71,46.71,46.68,46.7,400.0,46.71,46.71,46.68,46.7,400.0
2015-09-09 12:35:00,46.75,46.75,46.65,46.72,1496.0,46.75,46.75,46.65,46.72,1496.0
2015-09-09 12:40:00,46.69,46.69,46.69,46.69,100.0,46.69,46.69,46.69,46.69,100.0
2015-09-09 12:45:00,46.69,46.69,46.57,46.58,700.0,46.69,46.69,46.57,46.58,700.0
2015-09-09 12:50:00,46.54,46.54,46.47,46.47,500.0,46.54,46.54,46.47,46.47,500.0
2015-09-09 12:55:00,46.27,46.27,46.27,46.27,100.0,46.27,46.27,46.27,46.27,100.0
2015-09-09 13:00:00,46.39,46.39,46.39,46.39,100.0,46.39,46.39,46.39,46.39,100.0
2015-09-09 13:05:00,46.39,46.39,46.27,46.28,715.0,46.39,46.39,46.27,46.28,715.0
2015-09-09 13:10:00,46.37,46.53,46.37,46.53,900.0,46.37,46.53,46.37,46.53,900.0
2015-09-09 13:15:00,46.52,46.52,46.52,46.52,300.0,46.52,46.52,46.52,46.52,300.0
2015-09-09 13:20:00,46.58,46.63,46.52,46.52,1558.0,46.58,46.63,46.52,46.52,1558.0
2015-09-09 13:25:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
2015-09-09 13:30:00,46.51,46.51,46.51,46.51,100.0,46.51,46.51,46.51,46.51,100.0
2015-09-09 13:35:00,46.5,46.5,46.37,46.37,1400.0,46.5,46.5,46.37,46.37,1400.0
2015-09-09 13:40:00,46.38,46.38,46.22,46.23,1700.0,46.38,46.38,46.22,46.23,1700.0
2015-09-09 13:45:00,46.19,46.19,46.19,46.19,100.0,46.19,46.19,46.19,46.19,100.0
2015-09-09 13:50:00,46.27,46.27,46.11,46.11,800.0,46.27,46.27,46.11,46.11,800.0
2015-09-09 13:55:00,46.16,46.16,46.08,46.08,500.0,46.16,46.16,46.08,46.08,500.0
2015-09-09 14:00:00,46.16,46.24,46.16,46.24,600.0,46.16,46.24,46.16,46.24,600.0
2015-09-09 14:05:00,46.24,46.28,46.24,46.28,400.0,46.24,46.28,46.24,46.28,400.0
2015-09-09 14:10:00,46.38,46.47,46.38,46.42,1200.0,46.38,46.47,46.38,46.42,1200.0
2015-09-09 14:15:00,46.43,46.47,46.42,46.46,400.0,46.43,46.47,46.42,46.46,400.0
2015-09-09 14:20:00,46.52,46.52,46.4,46.43,1100.0,46.52,46.52,46.4,46.43,1100.0
2015-09-09 14:25:00,46.42,46.47,46.42,46.47,500.0,46.42,46.47,46.42,46.47,500.0
2015-09-09 14:30:00,46.39,46.4,46.37,46.37,1169.0,46.39,46.4,46.37,46.37,1169.0
2015-09-09 14:35:00,46.31,46.45,46.31,46.45,600.0,46.31,46.45,46.31,46.45,600.0
2015-09-09 14:40:00,46.46,46.46,46.12,46.2,1700.0,46.46,46.46,46.12,46.2,1700.0
2015-09-09 14:45:00,46.24,46.3,46.24,46.3,600.0,46.24,46.3,46.24,46.3,600.0
2015-09-09 14:50:00,46.29,46.42,46.26,46.41,1100.0,46.29,46.42,46.26,46.41,1100.0
2015-09-09 14:55:00,46.42,46.51,46.36,46.4,2000.0,46.42,46.51,46.36,46.4,2000.0
2015-09-09 15:00:00,46.34,46.44,46.29,46.44,2000.0,46.34,46.44,46.29,46.44,2000.0
2015-09-09 15:05:00,46.45,46.5,46.33,46.49,1800.0,46.45,46.5,46.33,46.49,1800.0
2015-09-09 15:10:00,46.57,46.67,46.49,46.66,1700.0,46.57,46.67,46.49,46.66,1700.0
2015-09-09 15:15:00,46.59,46.67,46.54,46.62,3816.0,46.59,46.67,46.54,46.62,3816.0
2015-09-09 15:20:00,46.65,46.69,46.65,46.67,1600.0,46.65,46.69,46.65,46.67,1600.0
2015-09-09 15:25:00,46.68,46.68,46.49,46.53,3400.0,46.68,46.68,46.49,46.53,3400.0
2015-09-09 15:30:00,46.48,46.53,46.47,46.5,1825.0,46.48,46.53,46.47,46.5,1825.0
2015-09-09 15:35:00,46.5,46.52,46.37,46.46,3764.0,46.5,46.52,46.37,46.46,3764.0
2015-09-09 15:40:00,46.37,46.41,46.25,46.28,3950.0,46.37,46.41,46.25,46.28,3950.0
2015-09-09 15:45:00,46.25,46.25,46.09,46.09,3900.0,46.25,46.25,46.09,46.09,3900.0
2015-09-09 15:50:00,46.12,46.19,46.09,46.15,5250.0,46.12,46.19,46.09,46.15,5250.0
2015-09-09 15:55:00,46.15,46.22,46.07,46.14,15590.0,46.15,46.22,46.07,46.14,15590.0
2015-09-10 09:30:00,46.63,46.79,46.28,46.43,10376.0,46.63,46.79,46.28,46.43,10376.0
2015-09-10 09:35:00,46.52,47.02,46.43,47.02,12313.0,46.52,47.02,46.43,47.02,12313.0
2015-09-10 09:40:00,47.1,47.46,47.08,47.22,6588.0,47.1,47.46,47.08,47.22,6588.0
2015-09-10 09:45:00,47.23,47.25,46.93,46.93,4616.0,47.23,47.25,46.93,46.93,4616.0
2015-09-10 09:50:00,46.96,47.15,46.79,46.79,3900.0,46.96,47.15,46.79,46.79,3900.0
2015-09-10 09:55:00,46.82,46.85,46.36,46.36,1800.0,46.82,46.85,46.36,46.36,1800.0
2015-09-10 10:00:00,46.43,46.56,46.36,46.36,2222.0,46.43,46.56,46.36,46.36,2222.0
2015-09-10 10:05:00,46.36,46.46,46.33,46.33,600.0,46.36,46.46,46.33,46.33,600.0
2015-09-10 10:10:00,46.4,46.4,46.3,46.3,400.0,46.4,46.4,46.3,46.3,400.0
2015-09-10 10:15:00,46.28,46.28,46.1,46.1,2900.0,46.28,46.28,46.1,46.1,2900.0
2015-09-10 10:20:00,46.1,46.1,46.1,46.1,0.0,46.1,46.1,46.1,46.1,0.0
2015-09-10 10:25:00,46.27,46.27,46.17,46.17,200.0,46.27,46.27,46.17,46.17,200.0
2015-09-10 10:30:00,46.25,46.32,46.2,46.31,908.0,46.25,46.32,46.2,46.31,908.0
2015-09-10 10:35:00,46.32,46.35,46.27,46.27,1806.0,46.32,46.35,46.27,46.27,1806.0
2015-09-10 10:40:00,46.38,46.43,46.3,46.3,3700.0,46.38,46.43,46.3,46.3,3700.0
2015-09-10 10:45:00,46.4,46.41,46.2,46.2,3000.0,46.4,46.41,46.2,46.2,3000.0
2015-09-10 10:50:00,46.32,46.33,46.11,46.2,2200.0,46.32,46.33,46.11,46.2,2200.0
2015-09-10 10:55:00,46.18,46.22,46.11,46.11,400.0,46.18,46.22,46.11,46.11,400.0
2015-09-10 11:00:00,46.12,46.25,46.12,46.25,1300.0,46.12,46.25,46.12,46.25,1300.0
2015-09-10 11:05:00,46.25,46.25,46.14,46.14,1400.0,46.25,46.25,46.14,46.14,1400.0
2015-09-10 11:10:00,46.15,46.18,46.1,46.13,1300.0,46.15,46.18,46.1,46.13,1300.0
2015-09-10 11:15:00,46.13,46.13,46.13,46.13,500.0,46.13,46.13,46.13,46.13,500.0
2015-09-10 11:20:00,46.11,46.18,46.06,46.07,500.0,46.11,46.18,46.06,46.07,500.0
2015-09-10 11:25:00,46.08,46.25,46.07,46.25,600.0,46.08,46.25,46.07,46.25,600.0
2015-09-10 11:30:00,46.25,46.3,46.22,46.3,600.0,46.25,46.3,46.22,46.3,600.0
2015-09-10 11:35:00,46.28,46.33,46.26,46.28,1937.0,46.28,46.33,46.26,46.28,1937.0
2015-09-10 11:40:00,46.33,46.38,46.27,46.38,809.0,46.33,46.38,46.27,46.38,809.0
2015-09-10 11:45:00,46.33,46.33,46.28,46.28,200.0,46.33,46.33,46.28,46.28,200.0
2015-09-10 11:50:00,46.28,46.43,46.26,46.26,1006.0,46.28,46.43,46.26,46.26,1006.0
2015-09-10 11:55:00,46.26,46.32,46.26,46.27,1400.0,46.26,46.32,46.26,46.27,1400.0
2015-09-10 12:00:00,46.25,46.26,46.15,46.17,1700.0,46.25,46.26,46.15,46.17,1700.0
2015-09-10 12:05:00,46.16,46.26,46.16,46.18,900.0,46.16,46.26,46.16,46.18,900.0
2015-09-10 12:10:00,46.25,46.25,46.24,46.24,200.0,46.25,46.25,46.24,46.24,200.0
2015-09-10 12:15:00,46.26,46.26,46.26,46.26,100.0,46.26,46.26,46.26,46.26,100.0
2015-09-10 12:20:00,46.34,46.35,46.29,46.29,600.0,46.34,46.35,46.29,46.29,600.0
2015-09-10 12:25:00,46.29,46.35,46.12,46.19,1300.0,46.29,46.35,46.12,46.19,1300.0
2015-09-10 12:30:00,46.19,46.25,46.19,46.2,800.0,46.19,46.25,46.19,46.2,800.0
2015-09-10 12:35:00,46.26,46.31,46.25,46.3,300.0,46.26,46.31,46.25,46.3,300.0
2015-09-10 12:40:00,46.3,46.31,46.23,46.23,400.0,46.3,46.31,46.23,46.23,400.0
2015-09-10 12:45:00,46.29,46.29,46.23,46.26,600.0,46.29,46.29,46.23,46.26,600.0
2015-09-10 12:50:00,46.33,46.36,46.19,46.27,3565.0,46.33,46.36,46.19,46.27,3565.0
2015-09-10 12:55:00,46.24,46.25,46.11,46.12,850.0,46.24,46.25,46.11,46.12,850.0
2015-09-10 13:00:00,46.06,46.1,46.06,46.06,300.0,46.06,46.1,46.06,46.06,300.0
2015-09-10 13:05:00,46.14,46.18,46.14,46.18,500.0,46.14,46.18,46.14,46.18,500.0
2015-09-10 13:10:00,46.27,46.32,46.13,46.13,2041.0,46.27,46.32,46.13,46.13,2041.0
2015-09-10 13:15:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2015-09-10 13:20:00,46.14,46.39,46.14,46.33,10386.0,46.14,46.39,46.14,46.33,10386.0
2015-09-10 13:25:00,46.33,46.43,46.32,46.39,9700.0,46.33,46.43,46.32,46.39,9700.0
2015-09-10 13:30:00,46.44,46.67,46.41,46.67,2300.0,46.44,46.67,46.41,46.67,2300.0
2015-09-10 13:35:00,46.49,46.76,46.49,46.76,600.0,46.49,46.76,46.49,46.76,600.0
2015-09-10 13:40:00,46.73,46.8,46.72,46.74,1600.0,46.73,46.8,46.72,46.74,1600.0
2015-09-10 13:45:00,46.73,46.84,46.73,46.79,974.0,46.73,46.84,46.73,46.79,974.0
2015-09-10 13:50:00,46.76,46.86,46.73,46.73,1106.0,46.76,46.86,46.73,46.73,1106.0
2015-09-10 13:55:00,46.73,46.85,46.54,46.54,12679.0,46.73,46.85,46.54,46.54,12679.0
2015-09-10 14:00:00,46.62,46.62,46.61,46.62,100.0,46.62,46.62,46.61,46.62,100.0
2015-09-10 14:05:00,46.61,46.61,46.59,46.6,500.0,46.61,46.61,46.59,46.6,500.0
2015-09-10 14:10:00,46.55,46.87,46.54,46.85,8481.0,46.55,46.87,46.54,46.85,8481.0
2015-09-10 14:15:00,46.78,46.84,46.74,46.83,1100.0,46.78,46.84,46.74,46.83,1100.0
2015-09-10 14:20:00,46.84,46.91,46.82,46.91,1500.0,46.84,46.91,46.82,46.91,1500.0
2015-09-10 14:25:00,46.97,47.03,46.87,46.97,4732.0,46.97,47.03,46.87,46.97,4732.0
2015-09-10 14:30:00,47.03,47.03,46.92,47.01,1200.0,47.03,47.03,46.92,47.01,1200.0
2015-09-10 14:35:00,47.0,47.12,46.9,46.99,6352.0,47.0,47.12,46.9,46.99,6352.0
2015-09-10 14:40:00,46.99,46.99,46.99,46.99,300.0,46.99,46.99,46.99,46.99,300.0
2015-09-10 14:45:00,46.9,46.99,46.9,46.98,1100.0,46.9,46.99,46.9,46.98,1100.0
2015-09-10 14:50:00,46.99,46.99,46.93,46.93,1711.0,46.99,46.99,46.93,46.93,1711.0
2015-09-10 14:55:00,46.93,46.94,46.91,46.94,1729.0,46.93,46.94,46.91,46.94,1729.0
2015-09-10 15:00:00,46.91,46.91,46.79,46.87,2317.0,46.91,46.91,46.79,46.87,2317.0
2015-09-10 15:05:00,46.88,46.9,46.85,46.86,1400.0,46.88,46.9,46.85,46.86,1400.0
2015-09-10 15:10:00,46.91,46.97,46.88,46.89,2234.0,46.91,46.97,46.88,46.89,2234.0
2015-09-10 15:15:00,46.91,46.97,46.9,46.9,500.0,46.91,46.97,46.9,46.9,500.0
2015-09-10 15:20:00,46.95,46.95,46.85,46.86,710.0,46.95,46.95,46.85,46.86,710.0
2015-09-10 15:25:00,46.96,46.99,46.78,46.99,1950.0,46.96,46.99,46.78,46.99,1950.0
2015-09-10 15:30:00,46.93,46.96,46.8,46.84,1400.0,46.93,46.96,46.8,46.84,1400.0
2015-09-10 15:35:00,46.87,46.9,46.77,46.8,2186.0,46.87,46.9,46.77,46.8,2186.0
2015-09-10 15:40:00,46.81,46.84,46.74,46.84,3000.0,46.81,46.84,46.74,46.84,3000.0
2015-09-10 15:45:00,46.9,46.9,46.79,46.8,7772.0,46.9,46.9,46.79,46.8,7772.0
2015-09-10 15:50:00,46.82,46.94,46.82,46.86,4885.0,46.82,46.94,46.82,46.86,4885.0
2015-09-10 15:55:00,46.86,46.89,46.84,46.88,10681.0,46.86,46.89,46.84,46.88,10681.0
2015-09-11 09:30:00,46.78,46.78,46.37,46.55,3158.0,46.78,46.78,46.37,46.55,3158.0
2015-09-11 09:35:00,46.57,46.86,46.56,46.86,1000.0,46.57,46.86,46.56,46.86,1000.0
2015-09-11 09:40:00,46.76,46.94,46.76,46.94,400.0,46.76,46.94,46.76,46.94,400.0
2015-09-11 09:45:00,46.96,46.96,46.77,46.77,900.0,46.96,46.96,46.77,46.77,900.0
2015-09-11 09:50:00,46.75,46.8,46.75,46.8,811.0,46.75,46.8,46.75,46.8,811.0
2015-09-11 09:55:00,46.8,46.81,46.59,46.59,879.0,46.8,46.81,46.59,46.59,879.0
2015-09-11 10:00:00,46.51,46.57,46.51,46.56,1115.0,46.51,46.57,46.51,46.56,1115.0
2015-09-11 10:05:00,46.67,46.67,46.52,46.6,500.0,46.67,46.67,46.52,46.6,500.0
2015-09-11 10:10:00,46.67,46.73,46.66,46.68,900.0,46.67,46.73,46.66,46.68,900.0
2015-09-11 10:15:00,46.7,46.74,46.7,46.73,399.0,46.7,46.74,46.7,46.73,399.0
2015-09-11 10:20:00,46.73,46.74,46.7,46.7,900.0,46.73,46.74,46.7,46.7,900.0
2015-09-11 10:25:00,46.66,46.66,46.4,46.44,8300.0,46.66,46.66,46.4,46.44,8300.0
2015-09-11 10:30:00,46.43,46.54,46.43,46.54,5004.0,46.43,46.54,46.43,46.54,5004.0
2015-09-11 10:35:00,46.49,46.51,46.39,46.39,1000.0,46.49,46.51,46.39,46.39,1000.0
2015-09-11 10:40:00,46.5,46.5,46.43,46.5,800.0,46.5,46.5,46.43,46.5,800.0
2015-09-11 10:45:00,46.53,46.59,46.5,46.51,6723.0,46.53,46.59,46.5,46.51,6723.0
2015-09-11 10:50:00,46.57,46.57,46.43,46.43,1200.0,46.57,46.57,46.43,46.43,1200.0
2015-09-11 10:55:00,46.44,46.44,46.26,46.38,7100.0,46.44,46.44,46.26,46.38,7100.0
2015-09-11 11:00:00,46.33,46.4,46.33,46.4,665.0,46.33,46.4,46.33,46.4,665.0
2015-09-11 11:05:00,46.41,46.59,46.41,46.43,2500.0,46.41,46.59,46.41,46.43,2500.0
2015-09-11 11:10:00,46.51,46.53,46.46,46.5,800.0,46.51,46.53,46.46,46.5,800.0
2015-09-11 11:15:00,46.42,46.51,46.41,46.5,2400.0,46.42,46.51,46.41,46.5,2400.0
2015-09-11 11:20:00,46.45,46.6,46.45,46.59,1400.0,46.45,46.6,46.45,46.59,1400.0
2015-09-11 11:25:00,46.63,46.7,46.63,46.69,1111.0,46.63,46.7,46.63,46.69,1111.0
2015-09-11 11:30:00,46.7,46.73,46.6,46.66,5300.0,46.7,46.73,46.6,46.66,5300.0
2015-09-11 11:35:00,46.6,46.94,46.59,46.77,5399.0,46.6,46.94,46.59,46.77,5399.0
2015-09-11 11:40:00,46.75,46.94,46.71,46.94,3980.0,46.75,46.94,46.71,46.94,3980.0
2015-09-11 11:45:00,46.89,46.99,46.86,46.99,1800.0,46.89,46.99,46.86,46.99,1800.0
2015-09-11 11:50:00,46.93,47.01,46.89,46.91,14000.0,46.93,47.01,46.89,46.91,14000.0
2015-09-11 11:55:00,46.91,47.05,46.9,47.05,3500.0,46.91,47.05,46.9,47.05,3500.0
2015-09-11 12:00:00,47.05,47.26,47.03,47.26,3200.0,47.05,47.26,47.03,47.26,3200.0
2015-09-11 12:05:00,47.3,47.5,47.14,47.23,3366.0,47.3,47.5,47.14,47.23,3366.0
2015-09-11 12:10:00,47.23,47.25,47.23,47.25,1000.0,47.23,47.25,47.23,47.25,1000.0
2015-09-11 12:15:00,47.39,47.39,47.29,47.29,700.0,47.39,47.39,47.29,47.29,700.0
2015-09-11 12:20:00,47.31,47.35,47.25,47.35,1426.0,47.31,47.35,47.25,47.35,1426.0
2015-09-11 12:25:00,47.36,47.52,47.03,47.35,19100.0,47.36,47.52,47.03,47.35,19100.0
2015-09-11 12:30:00,47.43,47.53,47.29,47.29,2000.0,47.43,47.53,47.29,47.29,2000.0
2015-09-11 12:35:00,47.33,47.34,47.18,47.31,11845.0,47.33,47.34,47.18,47.31,11845.0
2015-09-11 12:40:00,47.31,47.31,47.08,47.2,6400.0,47.31,47.31,47.08,47.2,6400.0
2015-09-11 12:45:00,47.2,47.2,47.19,47.2,2200.0,47.2,47.2,47.19,47.2,2200.0
2015-09-11 12:50:00,47.29,47.46,47.29,47.43,1000.0,47.29,47.46,47.29,47.43,1000.0
2015-09-11 12:55:00,47.46,47.5,47.18,47.26,7100.0,47.46,47.5,47.18,47.26,7100.0
2015-09-11 13:00:00,47.17,47.23,47.13,47.14,600.0,47.17,47.23,47.13,47.14,600.0
2015-09-11 13:05:00,47.14,47.25,47.08,47.11,3300.0,47.14,47.25,47.08,47.11,3300.0
2015-09-11 13:10:00,47.23,47.35,47.21,47.29,500.0,47.23,47.35,47.21,47.29,500.0
2015-09-11 13:15:00,47.27,47.37,47.27,47.34,500.0,47.27,47.37,47.27,47.34,500.0
2015-09-11 13:20:00,47.38,47.4,47.31,47.33,2400.0,47.38,47.4,47.31,47.33,2400.0
2015-09-11 13:25:00,47.33,47.33,47.33,47.33,0.0,47.33,47.33,47.33,47.33,0.0
2015-09-11 13:30:00,47.28,47.28,47.27,47.28,200.0,47.28,47.28,47.27,47.28,200.0
2015-09-11 13:35:00,47.28,47.55,47.27,47.55,11601.0,47.28,47.55,47.27,47.55,11601.0
2015-09-11 13:40:00,47.57,47.65,47.54,47.54,5022.0,47.57,47.65,47.54,47.54,5022.0
2015-09-11 13:45:00,47.57,47.57,47.53,47.54,400.0,47.57,47.57,47.53,47.54,400.0
2015-09-11 13:50:00,47.54,47.54,47.54,47.54,0.0,47.54,47.54,47.54,47.54,0.0
2015-09-11 13:55:00,47.57,47.73,47.57,47.73,5300.0,47.57,47.73,47.57,47.73,5300.0
2015-09-11 14:00:00,47.73,47.73,47.64,47.73,1300.0,47.73,47.73,47.64,47.73,1300.0
2015-09-11 14:05:00,47.73,47.8,47.7,47.74,4713.0,47.73,47.8,47.7,47.74,4713.0
2015-09-11 14:10:00,47.8,47.84,47.68,47.71,6340.0,47.8,47.84,47.68,47.71,6340.0
2015-09-11 14:15:00,47.71,47.85,47.31,47.63,41877.0,47.71,47.85,47.31,47.63,41877.0
2015-09-11 14:20:00,47.73,47.73,47.67,47.73,480.0,47.73,47.73,47.67,47.73,480.0
2015-09-11 14:25:00,47.7,47.7,47.49,47.49,9263.0,47.7,47.7,47.49,47.49,9263.0
2015-09-11 14:30:00,47.51,47.51,47.43,47.44,400.0,47.51,47.51,47.43,47.44,400.0
2015-09-11 14:35:00,47.35,47.54,47.35,47.54,8690.0,47.35,47.54,47.35,47.54,8690.0
2015-09-11 14:40:00,47.54,47.78,47.54,47.67,5200.0,47.54,47.78,47.54,47.67,5200.0
2015-09-11 14:45:00,47.7,47.97,47.7,47.97,3650.0,47.7,47.97,47.7,47.97,3650.0
2015-09-11 14:50:00,47.98,48.0,47.91,48.0,3700.0,47.98,48.0,47.91,48.0,3700.0
2015-09-11 14:55:00,48.0,48.04,47.97,48.04,7372.0,48.0,48.04,47.97,48.04,7372.0
2015-09-11 15:00:00,48.04,48.29,48.02,48.29,8409.0,48.04,48.29,48.02,48.29,8409.0
2015-09-11 15:05:00,48.35,48.49,48.1,48.11,12385.0,48.35,48.49,48.1,48.11,12385.0
2015-09-11 15:10:00,48.05,48.27,48.05,48.25,2567.0,48.05,48.27,48.05,48.25,2567.0
2015-09-11 15:15:00,48.25,48.43,48.2,48.43,13400.0,48.25,48.43,48.2,48.43,13400.0
2015-09-11 15:20:00,48.44,48.47,48.36,48.36,10000.0,48.44,48.47,48.36,48.36,10000.0
2015-09-11 15:25:00,48.3,48.43,47.95,48.39,34620.0,48.3,48.43,47.95,48.39,34620.0
2015-09-11 15:30:00,48.37,48.68,48.36,48.67,8160.0,48.37,48.68,48.36,48.67,8160.0
2015-09-11 15:35:00,48.67,48.97,48.67,48.86,28370.0,48.67,48.97,48.67,48.86,28370.0
2015-09-11 15:40:00,48.86,48.95,48.81,48.88,8977.0,48.86,48.95,48.81,48.88,8977.0
2015-09-11 15:45:00,48.89,49.01,48.86,48.93,64331.0,48.89,49.01,48.86,48.93,64331.0
2015-09-11 15:50:00,48.95,49.08,48.9,48.96,40304.0,48.95,49.08,48.9,48.96,40304.0
2015-09-11 15:55:00,48.99,49.1,48.97,49.05,31247.0,48.99,49.1,48.97,49.05,31247.0
2015-09-14 09:30:00,49.02,49.02,47.36,47.36,10256.0,49.02,49.02,47.36,47.36,10256.0
2015-09-14 09:35:00,47.61,47.72,47.36,47.4,5439.0,47.61,47.72,47.36,47.4,5439.0
2015-09-14 09:40:00,47.4,47.49,46.97,47.36,13400.0,47.4,47.49,46.97,47.36,13400.0
2015-09-14 09:45:00,47.5,47.76,47.5,47.76,5915.0,47.5,47.76,47.5,47.76,5915.0
2015-09-14 09:50:00,47.7,47.7,47.6,47.7,3461.0,47.7,47.7,47.6,47.7,3461.0
2015-09-14 09:55:00,47.76,47.82,47.57,47.57,3317.0,47.76,47.82,47.57,47.57,3317.0
2015-09-14 10:00:00,47.54,47.63,47.38,47.63,9393.0,47.54,47.63,47.38,47.63,9393.0
2015-09-14 10:05:00,47.57,48.03,47.57,48.03,6600.0,47.57,48.03,47.57,48.03,6600.0
2015-09-14 10:10:00,48.02,48.13,48.02,48.13,3898.0,48.02,48.13,48.02,48.13,3898.0
2015-09-14 10:15:00,48.11,48.25,48.11,48.19,1435.0,48.11,48.25,48.11,48.19,1435.0
2015-09-14 10:20:00,48.17,48.17,47.54,47.67,3500.0,48.17,48.17,47.54,47.67,3500.0
2015-09-14 10:25:00,47.56,47.76,47.29,47.46,7612.0,47.56,47.76,47.29,47.46,7612.0
2015-09-14 10:30:00,47.32,47.58,47.32,47.58,4700.0,47.32,47.58,47.32,47.58,4700.0
2015-09-14 10:35:00,47.59,47.68,47.59,47.68,2725.0,47.59,47.68,47.59,47.68,2725.0
2015-09-14 10:40:00,47.63,47.63,47.47,47.51,3935.0,47.63,47.63,47.47,47.51,3935.0
2015-09-14 10:45:00,47.47,47.55,47.46,47.55,7112.0,47.47,47.55,47.46,47.55,7112.0
2015-09-14 10:50:00,47.49,47.49,47.42,47.45,5100.0,47.49,47.49,47.42,47.45,5100.0
2015-09-14 10:55:00,47.52,47.52,47.31,47.46,5831.0,47.52,47.52,47.31,47.46,5831.0
2015-09-14 11:00:00,47.49,47.49,47.25,47.33,5100.0,47.49,47.49,47.25,47.33,5100.0
2015-09-14 11:05:00,47.33,47.42,47.28,47.41,5102.0,47.33,47.42,47.28,47.41,5102.0
2015-09-14 11:10:00,47.37,47.41,47.26,47.32,3100.0,47.37,47.41,47.26,47.32,3100.0
2015-09-14 11:15:00,47.26,47.44,47.25,47.4,3538.0,47.26,47.44,47.25,47.4,3538.0
2015-09-14 11:20:00,47.25,47.49,47.25,47.49,1300.0,47.25,47.49,47.25,47.49,1300.0
2015-09-14 11:25:00,47.37,47.42,47.14,47.36,7176.0,47.37,47.42,47.14,47.36,7176.0
2015-09-14 11:30:00,47.37,47.39,47.27,47.34,1300.0,47.37,47.39,47.27,47.34,1300.0
2015-09-14 11:35:00,47.29,47.42,47.29,47.37,3300.0,47.29,47.42,47.29,47.37,3300.0
2015-09-14 11:40:00,47.37,47.45,47.29,47.38,5112.0,47.37,47.45,47.29,47.38,5112.0
2015-09-14 11:45:00,47.37,47.37,47.31,47.37,1200.0,47.37,47.37,47.31,47.37,1200.0
2015-09-14 11:50:00,47.37,47.41,47.32,47.4,7168.0,47.37,47.41,47.32,47.4,7168.0
2015-09-14 11:55:00,47.34,47.43,47.34,47.34,1200.0,47.34,47.43,47.34,47.34,1200.0
2015-09-14 12:00:00,47.34,47.42,47.34,47.41,2300.0,47.34,47.42,47.34,47.41,2300.0
2015-09-14 12:05:00,47.47,47.47,47.38,47.42,2561.0,47.47,47.47,47.38,47.42,2561.0
2015-09-14 12:10:00,47.38,47.46,47.38,47.45,900.0,47.38,47.46,47.38,47.45,900.0
2015-09-14 12:15:00,47.49,47.49,47.34,47.37,1100.0,47.49,47.49,47.34,47.37,1100.0
2015-09-14 12:20:00,47.35,47.6,47.35,47.6,3566.0,47.35,47.6,47.35,47.6,3566.0
2015-09-14 12:25:00,47.68,47.73,47.67,47.73,1450.0,47.68,47.73,47.67,47.73,1450.0
2015-09-14 12:30:00,47.76,47.81,47.72,47.8,800.0,47.76,47.81,47.72,47.8,800.0
2015-09-14 12:35:00,47.76,47.8,47.65,47.65,2100.0,47.76,47.8,47.65,47.65,2100.0
2015-09-14 12:40:00,47.58,47.62,47.57,47.57,1399.0,47.58,47.62,47.57,47.57,1399.0
2015-09-14 12:45:00,47.57,47.57,47.33,47.34,2000.0,47.57,47.57,47.33,47.34,2000.0
2015-09-14 12:50:00,47.4,47.44,47.4,47.44,3100.0,47.4,47.44,47.4,47.44,3100.0
2015-09-14 12:55:00,47.4,47.52,47.37,47.5,2561.0,47.4,47.52,47.37,47.5,2561.0
2015-09-14 13:00:00,47.48,47.55,47.37,47.37,1100.0,47.48,47.55,47.37,47.37,1100.0
2015-09-14 13:05:00,47.45,47.45,47.37,47.37,700.0,47.45,47.45,47.37,47.37,700.0
2015-09-14 13:10:00,47.39,47.49,47.37,47.37,2400.0,47.39,47.49,47.37,47.37,2400.0
2015-09-14 13:15:00,47.39,47.45,47.39,47.44,1500.0,47.39,47.45,47.39,47.44,1500.0
2015-09-14 13:20:00,47.44,47.49,47.36,47.36,1500.0,47.44,47.49,47.36,47.36,1500.0
2015-09-14 13:25:00,47.34,47.41,47.31,47.4,2018.0,47.34,47.41,47.31,47.4,2018.0
2015-09-14 13:30:00,47.31,47.45,47.31,47.45,1962.0,47.31,47.45,47.31,47.45,1962.0
2015-09-14 13:35:00,47.47,47.47,47.38,47.38,600.0,47.47,47.47,47.38,47.38,600.0
2015-09-14 13:40:00,47.39,47.44,47.34,47.39,5200.0,47.39,47.44,47.34,47.39,5200.0
2015-09-14 13:45:00,47.37,47.4,47.3,47.32,9212.0,47.37,47.4,47.3,47.32,9212.0
2015-09-14 13:50:00,47.3,47.3,47.14,47.15,1600.0,47.3,47.3,47.14,47.15,1600.0
2015-09-14 13:55:00,47.14,47.19,47.02,47.05,1400.0,47.14,47.19,47.02,47.05,1400.0
2015-09-14 14:00:00,47.13,47.21,47.11,47.21,2900.0,47.13,47.21,47.11,47.21,2900.0
2015-09-14 14:05:00,47.27,47.28,47.26,47.26,300.0,47.27,47.28,47.26,47.26,300.0
2015-09-14 14:10:00,47.2,47.2,47.08,47.08,3621.0,47.2,47.2,47.08,47.08,3621.0
2015-09-14 14:15:00,47.11,47.15,46.92,47.07,5200.0,47.11,47.15,46.92,47.07,5200.0
2015-09-14 14:20:00,46.98,47.03,46.98,47.03,1200.0,46.98,47.03,46.98,47.03,1200.0
2015-09-14 14:25:00,46.95,47.01,46.86,46.86,2700.0,46.95,47.01,46.86,46.86,2700.0
2015-09-14 14:30:00,46.85,47.05,46.77,46.99,5500.0,46.85,47.05,46.77,46.99,5500.0
2015-09-14 14:35:00,46.92,47.06,46.89,47.01,3369.0,46.92,47.06,46.89,47.01,3369.0
2015-09-14 14:40:00,47.03,47.2,47.02,47.16,1812.0,47.03,47.2,47.02,47.16,1812.0
2015-09-14 14:45:00,47.16,47.17,47.02,47.14,5450.0,47.16,47.17,47.02,47.14,5450.0
2015-09-14 14:50:00,47.06,47.06,47.03,47.06,2000.0,47.06,47.06,47.03,47.06,2000.0
2015-09-14 14:55:00,47.16,47.19,47.15,47.19,1460.0,47.16,47.19,47.15,47.19,1460.0
2015-09-14 15:00:00,47.18,47.38,47.11,47.11,5600.0,47.18,47.38,47.11,47.11,5600.0
2015-09-14 15:05:00,47.1,47.15,47.1,47.12,1600.0,47.1,47.15,47.1,47.12,1600.0
2015-09-14 15:10:00,47.13,47.3,47.11,47.3,8000.0,47.13,47.3,47.11,47.3,8000.0
2015-09-14 15:15:00,47.29,47.41,47.29,47.38,1900.0,47.29,47.41,47.29,47.38,1900.0
2015-09-14 15:20:00,47.37,47.4,47.32,47.36,1200.0,47.37,47.4,47.32,47.36,1200.0
2015-09-14 15:25:00,47.31,47.48,47.29,47.44,6000.0,47.31,47.48,47.29,47.44,6000.0
2015-09-14 15:30:00,47.41,47.49,47.4,47.4,10060.0,47.41,47.49,47.4,47.4,10060.0
2015-09-14 15:35:00,47.4,47.42,47.2,47.34,9919.0,47.4,47.42,47.2,47.34,9919.0
2015-09-14 15:40:00,47.43,47.53,47.37,47.4,7912.0,47.43,47.53,47.37,47.4,7912.0
2015-09-14 15:45:00,47.4,47.41,47.25,47.3,12292.0,47.4,47.41,47.25,47.3,12292.0
2015-09-14 15:50:00,47.34,47.39,47.16,47.16,16733.0,47.34,47.39,47.16,47.16,16733.0
2015-09-14 15:55:00,47.17,47.43,47.14,47.34,16364.0,47.17,47.43,47.14,47.34,16364.0
2015-09-15 09:30:00,47.31,47.31,47.3,47.3,4900.0,47.31,47.31,47.3,47.3,4900.0
2015-09-15 09:35:00,47.16,47.17,47.15,47.15,300.0,47.16,47.17,47.15,47.15,300.0
2015-09-15 09:40:00,47.17,47.2,47.05,47.05,500.0,47.17,47.2,47.05,47.05,500.0
2015-09-15 09:45:00,46.95,47.18,46.9,47.18,1583.0,46.95,47.18,46.9,47.18,1583.0
2015-09-15 09:50:00,47.24,47.28,47.24,47.28,400.0,47.24,47.28,47.24,47.28,400.0
2015-09-15 09:55:00,47.28,47.28,47.28,47.28,0.0,47.28,47.28,47.28,47.28,0.0
2015-09-15 10:00:00,47.4,47.45,47.36,47.45,800.0,47.4,47.45,47.36,47.45,800.0
2015-09-15 10:05:00,47.28,47.31,47.27,47.31,300.0,47.28,47.31,47.27,47.31,300.0
2015-09-15 10:10:00,47.3,47.31,47.21,47.23,1733.0,47.3,47.31,47.21,47.23,1733.0
2015-09-15 10:15:00,47.25,47.42,47.25,47.42,1533.0,47.25,47.42,47.25,47.42,1533.0
2015-09-15 10:20:00,47.5,47.53,47.5,47.53,527.0,47.5,47.53,47.5,47.53,527.0
2015-09-15 10:25:00,47.43,47.43,47.36,47.37,400.0,47.43,47.43,47.36,47.37,400.0
2015-09-15 10:30:00,47.45,47.45,47.32,47.32,200.0,47.45,47.45,47.32,47.32,200.0
2015-09-15 10:35:00,47.31,47.31,47.31,47.31,200.0,47.31,47.31,47.31,47.31,200.0
2015-09-15 10:40:00,47.29,47.29,47.26,47.27,500.0,47.29,47.29,47.26,47.27,500.0
2015-09-15 10:45:00,47.34,47.57,47.34,47.52,1303.0,47.34,47.57,47.34,47.52,1303.0
2015-09-15 10:50:00,47.53,47.54,47.48,47.51,400.0,47.53,47.54,47.48,47.51,400.0
2015-09-15 10:55:00,47.57,47.67,47.57,47.63,907.0,47.57,47.67,47.57,47.63,907.0
2015-09-15 11:00:00,47.57,47.62,47.57,47.62,300.0,47.57,47.62,47.57,47.62,300.0
2015-09-15 11:05:00,47.57,47.61,47.54,47.54,703.0,47.57,47.61,47.54,47.54,703.0
2015-09-15 11:10:00,47.55,47.6,47.55,47.6,942.0,47.55,47.6,47.55,47.6,942.0
2015-09-15 11:15:00,47.62,47.62,47.49,47.5,500.0,47.62,47.62,47.49,47.5,500.0
2015-09-15 11:20:00,47.43,47.43,47.43,47.43,100.0,47.43,47.43,47.43,47.43,100.0
2015-09-15 11:25:00,47.48,47.48,47.47,47.48,100.0,47.48,47.48,47.47,47.48,100.0
2015-09-15 11:30:00,47.5,47.5,47.42,47.46,1000.0,47.5,47.5,47.42,47.46,1000.0
2015-09-15 11:35:00,47.49,47.61,47.42,47.61,2065.0,47.49,47.61,47.42,47.61,2065.0
2015-09-15 11:40:00,47.66,47.71,47.66,47.71,400.0,47.66,47.71,47.66,47.71,400.0
2015-09-15 11:45:00,47.77,47.91,47.73,47.8,2804.0,47.77,47.91,47.73,47.8,2804.0
2015-09-15 11:50:00,47.73,47.89,47.73,47.89,1526.0,47.73,47.89,47.73,47.89,1526.0
2015-09-15 11:55:00,47.82,47.82,47.82,47.82,100.0,47.82,47.82,47.82,47.82,100.0
2015-09-15 12:00:00,47.83,47.83,47.82,47.83,400.0,47.83,47.83,47.82,47.83,400.0
2015-09-15 12:05:00,47.8,47.95,47.78,47.92,3350.0,47.8,47.95,47.78,47.92,3350.0
2015-09-15 12:10:00,47.92,47.95,47.92,47.95,700.0,47.92,47.95,47.92,47.95,700.0
2015-09-15 12:15:00,47.97,48.08,47.85,47.85,2300.0,47.97,48.08,47.85,47.85,2300.0
2015-09-15 12:20:00,47.92,47.92,47.81,47.86,400.0,47.92,47.92,47.81,47.86,400.0
2015-09-15 12:25:00,47.87,47.95,47.87,47.92,755.0,47.87,47.95,47.87,47.92,755.0
2015-09-15 12:30:00,47.94,48.0,47.93,48.0,735.0,47.94,48.0,47.93,48.0,735.0
2015-09-15 12:35:00,47.96,47.96,47.95,47.96,100.0,47.96,47.96,47.95,47.96,100.0
2015-09-15 12:40:00,47.96,47.97,47.95,47.97,200.0,47.96,47.97,47.95,47.97,200.0
2015-09-15 12:45:00,47.94,47.94,47.83,47.88,800.0,47.94,47.94,47.83,47.88,800.0
2015-09-15 12:50:00,47.78,47.78,47.78,47.78,100.0,47.78,47.78,47.78,47.78,100.0
2015-09-15 12:55:00,47.78,47.87,47.78,47.86,900.0,47.78,47.87,47.78,47.86,900.0
2015-09-15 13:00:00,47.84,47.91,47.84,47.88,2397.0,47.84,47.91,47.84,47.88,2397.0
2015-09-15 13:05:00,47.88,47.88,47.87,47.87,500.0,47.88,47.88,47.87,47.87,500.0
2015-09-15 13:10:00,47.74,47.8,47.74,47.8,963.0,47.74,47.8,47.74,47.8,963.0
2015-09-15 13:15:00,47.84,47.92,47.84,47.88,500.0,47.84,47.92,47.84,47.88,500.0
2015-09-15 13:20:00,47.97,48.14,47.97,48.02,2658.0,47.97,48.14,47.97,48.02,2658.0
2015-09-15 13:25:00,48.03,48.03,47.91,48.01,2087.0,48.03,48.03,47.91,48.01,2087.0
2015-09-15 13:30:00,48.05,48.19,48.05,48.19,1100.0,48.05,48.19,48.05,48.19,1100.0
2015-09-15 13:35:00,48.04,48.04,48.04,48.04,200.0,48.04,48.04,48.04,48.04,200.0
2015-09-15 13:40:00,48.12,48.12,48.12,48.12,100.0,48.12,48.12,48.12,48.12,100.0
2015-09-15 13:45:00,48.14,48.14,48.03,48.07,1100.0,48.14,48.14,48.03,48.07,1100.0
2015-09-15 13:50:00,48.08,48.08,48.01,48.03,18335.0,48.08,48.08,48.01,48.03,18335.0
2015-09-15 13:55:00,48.03,48.03,47.9,47.96,10460.0,48.03,48.03,47.9,47.96,10460.0
2015-09-15 14:00:00,47.9,48.0,47.9,47.98,2400.0,47.9,48.0,47.9,47.98,2400.0
2015-09-15 14:05:00,47.93,47.94,47.93,47.93,269.0,47.93,47.94,47.93,47.93,269.0
2015-09-15 14:10:00,48.0,48.0,47.93,47.93,1500.0,48.0,48.0,47.93,47.93,1500.0
2015-09-15 14:15:00,47.97,47.97,47.97,47.97,300.0,47.97,47.97,47.97,47.97,300.0
2015-09-15 14:20:00,47.94,47.95,47.89,47.89,1000.0,47.94,47.95,47.89,47.89,1000.0
2015-09-15 14:25:00,47.86,47.86,47.86,47.86,1000.0,47.86,47.86,47.86,47.86,1000.0
2015-09-15 14:30:00,47.84,47.88,47.84,47.87,400.0,47.84,47.88,47.84,47.87,400.0
2015-09-15 14:35:00,47.87,48.0,47.87,48.0,55225.0,47.87,48.0,47.87,48.0,55225.0
2015-09-15 14:40:00,48.01,48.02,48.01,48.02,2900.0,48.01,48.02,48.01,48.02,2900.0
2015-09-15 14:45:00,48.03,48.11,48.03,48.11,2400.0,48.03,48.11,48.03,48.11,2400.0
2015-09-15 14:50:00,48.04,48.07,47.99,48.01,1700.0,48.04,48.07,47.99,48.01,1700.0
2015-09-15 14:55:00,48.07,48.08,47.9,47.9,3063.0,48.07,48.08,47.9,47.9,3063.0
2015-09-15 15:00:00,47.91,47.91,47.86,47.87,900.0,47.91,47.91,47.86,47.87,900.0
2015-09-15 15:05:00,47.94,47.98,47.84,47.84,1712.0,47.94,47.98,47.84,47.84,1712.0
2015-09-15 15:10:00,47.86,47.93,47.86,47.93,700.0,47.86,47.93,47.86,47.93,700.0
2015-09-15 15:15:00,47.93,47.99,47.93,47.96,3000.0,47.93,47.99,47.93,47.96,3000.0
2015-09-15 15:20:00,47.9,47.96,47.88,47.93,1024.0,47.9,47.96,47.88,47.93,1024.0
2015-09-15 15:25:00,47.94,47.99,47.92,47.94,1000.0,47.94,47.99,47.92,47.94,1000.0
2015-09-15 15:30:00,47.94,47.94,47.94,47.94,100.0,47.94,47.94,47.94,47.94,100.0
2015-09-15 15:35:00,47.96,47.96,47.9,47.91,1100.0,47.96,47.96,47.9,47.91,1100.0
2015-09-15 15:40:00,47.89,47.9,47.83,47.88,2513.0,47.89,47.9,47.83,47.88,2513.0
2015-09-15 15:45:00,47.9,47.93,47.88,47.93,27040.0,47.9,47.93,47.88,47.93,27040.0
2015-09-15 15:50:00,47.94,47.94,47.82,47.82,2200.0,47.94,47.94,47.82,47.82,2200.0
2015-09-15 15:55:00,47.83,47.94,47.83,47.94,8490.0,47.83,47.94,47.83,47.94,8490.0
2015-09-16 09:30:00,48.15,48.15,47.95,48.13,3331.0,48.15,48.15,47.95,48.13,3331.0
2015-09-16 09:35:00,48.0,48.12,47.99,48.0,1100.0,48.0,48.12,47.99,48.0,1100.0
2015-09-16 09:40:00,48.01,48.1,48.0,48.1,6583.0,48.01,48.1,48.0,48.1,6583.0
2015-09-16 09:45:00,48.1,48.1,48.1,48.1,0.0,48.1,48.1,48.1,48.1,0.0
2015-09-16 09:50:00,48.05,48.08,48.01,48.01,500.0,48.05,48.08,48.01,48.01,500.0
2015-09-16 09:55:00,48.0,48.06,47.9,47.9,600.0,48.0,48.06,47.9,47.9,600.0
2015-09-16 10:00:00,47.88,47.98,47.84,47.87,9423.0,47.88,47.98,47.84,47.87,9423.0
2015-09-16 10:05:00,47.95,48.06,47.92,48.03,2900.0,47.95,48.06,47.92,48.03,2900.0
2015-09-16 10:10:00,48.02,48.09,48.02,48.09,400.0,48.02,48.09,48.02,48.09,400.0
2015-09-16 10:15:00,48.09,48.13,48.04,48.04,5513.0,48.09,48.13,48.04,48.04,5513.0
2015-09-16 10:20:00,48.09,48.13,48.09,48.13,3200.0,48.09,48.13,48.09,48.13,3200.0
2015-09-16 10:25:00,48.13,48.25,48.12,48.21,2960.0,48.13,48.25,48.12,48.21,2960.0
2015-09-16 10:30:00,48.26,48.31,48.26,48.31,625.0,48.26,48.31,48.26,48.31,625.0
2015-09-16 10:35:00,48.36,48.36,48.31,48.36,500.0,48.36,48.36,48.31,48.36,500.0
2015-09-16 10:40:00,48.37,48.52,48.35,48.42,4200.0,48.37,48.52,48.35,48.42,4200.0
2015-09-16 10:45:00,48.48,48.5,48.42,48.49,4600.0,48.48,48.5,48.42,48.49,4600.0
2015-09-16 10:50:00,48.49,48.56,48.49,48.56,2240.0,48.49,48.56,48.49,48.56,2240.0
2015-09-16 10:55:00,48.57,48.7,48.55,48.55,2181.0,48.57,48.7,48.55,48.55,2181.0
2015-09-16 11:00:00,48.5,48.53,48.43,48.43,400.0,48.5,48.53,48.43,48.43,400.0
2015-09-16 11:05:00,48.53,48.57,48.49,48.49,2550.0,48.53,48.57,48.49,48.49,2550.0
2015-09-16 11:10:00,48.5,48.54,48.5,48.52,400.0,48.5,48.54,48.5,48.52,400.0
2015-09-16 11:15:00,48.53,48.57,48.53,48.57,1200.0,48.53,48.57,48.53,48.57,1200.0
2015-09-16 11:20:00,48.57,48.63,48.51,48.51,1400.0,48.57,48.63,48.51,48.51,1400.0
2015-09-16 11:25:00,48.54,48.57,48.53,48.54,400.0,48.54,48.57,48.53,48.54,400.0
2015-09-16 11:30:00,48.51,48.51,48.37,48.37,1600.0,48.51,48.51,48.37,48.37,1600.0
2015-09-16 11:35:00,48.37,48.39,48.31,48.31,300.0,48.37,48.39,48.31,48.31,300.0
2015-09-16 11:40:00,48.36,48.37,48.22,48.26,600.0,48.36,48.37,48.22,48.26,600.0
2015-09-16 11:45:00,48.17,48.18,48.17,48.18,400.0,48.17,48.18,48.17,48.18,400.0
2015-09-16 11:50:00,48.17,48.17,48.12,48.12,400.0,48.17,48.17,48.12,48.12,400.0
2015-09-16 11:55:00,48.12,48.28,48.12,48.28,1317.0,48.12,48.28,48.12,48.28,1317.0
2015-09-16 12:00:00,48.28,48.28,48.2,48.21,700.0,48.28,48.28,48.2,48.21,700.0
2015-09-16 12:05:00,48.19,48.19,48.08,48.18,2198.0,48.19,48.19,48.08,48.18,2198.0
2015-09-16 12:10:00,48.26,48.26,48.16,48.16,200.0,48.26,48.26,48.16,48.16,200.0
2015-09-16 12:15:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2015-09-16 12:20:00,48.25,48.25,48.25,48.25,200.0,48.25,48.25,48.25,48.25,200.0
2015-09-16 12:25:00,48.33,48.44,48.32,48.44,400.0,48.33,48.44,48.32,48.44,400.0
2015-09-16 12:30:00,48.37,48.46,48.37,48.39,700.0,48.37,48.46,48.37,48.39,700.0
2015-09-16 12:35:00,48.39,48.39,48.39,48.39,0.0,48.39,48.39,48.39,48.39,0.0
2015-09-16 12:40:00,48.39,48.39,48.39,48.39,0.0,48.39,48.39,48.39,48.39,0.0
2015-09-16 12:45:00,48.44,48.44,48.31,48.33,900.0,48.44,48.44,48.31,48.33,900.0
2015-09-16 12:50:00,48.32,48.35,48.28,48.28,500.0,48.32,48.35,48.28,48.28,500.0
2015-09-16 12:55:00,48.29,48.29,48.29,48.29,100.0,48.29,48.29,48.29,48.29,100.0
2015-09-16 13:00:00,48.3,48.33,48.16,48.18,1500.0,48.3,48.33,48.16,48.18,1500.0
2015-09-16 13:05:00,48.17,48.24,48.17,48.17,1000.0,48.17,48.24,48.17,48.17,1000.0
2015-09-16 13:10:00,48.16,48.17,48.15,48.17,300.0,48.16,48.17,48.15,48.17,300.0
2015-09-16 13:15:00,48.24,48.29,48.24,48.26,1400.0,48.24,48.29,48.24,48.26,1400.0
2015-09-16 13:20:00,48.24,48.24,48.16,48.24,800.0,48.24,48.24,48.16,48.24,800.0
2015-09-16 13:25:00,48.24,48.24,48.24,48.24,0.0,48.24,48.24,48.24,48.24,0.0
2015-09-16 13:30:00,48.26,48.26,47.91,47.94,17225.0,48.26,48.26,47.91,47.94,17225.0
2015-09-16 13:35:00,48.0,48.05,47.99,48.05,900.0,48.0,48.05,47.99,48.05,900.0
2015-09-16 13:40:00,48.11,48.11,48.11,48.11,100.0,48.11,48.11,48.11,48.11,100.0
2015-09-16 13:45:00,48.08,48.08,48.08,48.08,500.0,48.08,48.08,48.08,48.08,500.0
2015-09-16 13:50:00,48.02,48.1,48.02,48.1,1000.0,48.02,48.1,48.02,48.1,1000.0
2015-09-16 13:55:00,48.19,48.21,48.19,48.21,200.0,48.19,48.21,48.19,48.21,200.0
2015-09-16 14:00:00,48.21,48.25,48.19,48.24,1430.0,48.21,48.25,48.19,48.24,1430.0
2015-09-16 14:05:00,48.26,48.38,48.21,48.27,6300.0,48.26,48.38,48.21,48.27,6300.0
2015-09-16 14:10:00,48.27,48.42,48.21,48.42,4113.0,48.27,48.42,48.21,48.42,4113.0
2015-09-16 14:15:00,48.35,48.38,48.35,48.38,300.0,48.35,48.38,48.35,48.38,300.0
2015-09-16 14:20:00,48.38,48.4,48.32,48.32,563.0,48.38,48.4,48.32,48.32,563.0
2015-09-16 14:25:00,48.34,48.4,48.31,48.39,1800.0,48.34,48.4,48.31,48.39,1800.0
2015-09-16 14:30:00,48.44,48.45,48.44,48.45,342.0,48.44,48.45,48.44,48.45,342.0
2015-09-16 14:35:00,48.5,48.5,48.5,48.5,100.0,48.5,48.5,48.5,48.5,100.0
2015-09-16 14:40:00,48.49,48.49,48.4,48.43,1242.0,48.49,48.49,48.4,48.43,1242.0
2015-09-16 14:45:00,48.42,48.46,48.42,48.44,3000.0,48.42,48.46,48.42,48.44,3000.0
2015-09-16 14:50:00,48.46,48.68,48.46,48.5,10688.0,48.46,48.68,48.46,48.5,10688.0
2015-09-16 14:55:00,48.45,48.45,48.38,48.44,1600.0,48.45,48.45,48.38,48.44,1600.0
2015-09-16 15:00:00,48.48,48.5,48.44,48.44,1800.0,48.48,48.5,48.44,48.44,1800.0
2015-09-16 15:05:00,48.41,48.43,48.41,48.43,437.0,48.41,48.43,48.41,48.43,437.0
2015-09-16 15:10:00,48.5,48.5,48.42,48.46,2192.0,48.5,48.5,48.42,48.46,2192.0
2015-09-16 15:15:00,48.49,48.53,48.49,48.52,11384.0,48.49,48.53,48.49,48.52,11384.0
2015-09-16 15:20:00,48.52,48.57,48.51,48.54,6300.0,48.52,48.57,48.51,48.54,6300.0
2015-09-16 15:25:00,48.53,48.55,48.52,48.55,2188.0,48.53,48.55,48.52,48.55,2188.0
2015-09-16 15:30:00,48.53,48.59,48.53,48.59,3692.0,48.53,48.59,48.53,48.59,3692.0
2015-09-16 15:35:00,48.59,48.59,48.54,48.58,4100.0,48.59,48.59,48.54,48.58,4100.0
2015-09-16 15:40:00,48.58,48.59,48.55,48.56,2200.0,48.58,48.59,48.55,48.56,2200.0
2015-09-16 15:45:00,48.58,48.6,48.58,48.6,1413.0,48.58,48.6,48.58,48.6,1413.0
2015-09-16 15:50:00,48.6,48.68,48.55,48.57,3054.0,48.6,48.68,48.55,48.57,3054.0
2015-09-16 15:55:00,48.57,48.64,48.51,48.61,6267.0,48.57,48.64,48.51,48.61,6267.0
2015-09-17 09:30:00,48.5,48.5,48.43,48.5,1850.0,48.5,48.5,48.43,48.5,1850.0
2015-09-17 09:35:00,48.48,48.48,48.44,48.45,900.0,48.48,48.48,48.44,48.45,900.0
2015-09-17 09:40:00,48.49,48.54,48.43,48.54,1000.0,48.49,48.54,48.43,48.54,1000.0
2015-09-17 09:45:00,48.55,48.55,48.55,48.55,200.0,48.55,48.55,48.55,48.55,200.0
2015-09-17 09:50:00,48.56,48.56,48.44,48.47,1000.0,48.56,48.56,48.44,48.47,1000.0
2015-09-17 09:55:00,48.5,48.6,48.5,48.58,1500.0,48.5,48.6,48.5,48.58,1500.0
2015-09-17 10:00:00,48.66,48.81,48.66,48.8,1619.0,48.66,48.81,48.66,48.8,1619.0
2015-09-17 10:05:00,48.94,49.02,48.94,49.02,600.0,48.94,49.02,48.94,49.02,600.0
2015-09-17 10:10:00,48.93,49.02,48.92,49.02,1100.0,48.93,49.02,48.92,49.02,1100.0
2015-09-17 10:15:00,49.06,49.16,49.06,49.16,1800.0,49.06,49.16,49.06,49.16,1800.0
2015-09-17 10:20:00,49.16,49.16,49.16,49.16,200.0,49.16,49.16,49.16,49.16,200.0
2015-09-17 10:25:00,49.16,49.16,48.9,48.95,12673.0,49.16,49.16,48.9,48.95,12673.0
2015-09-17 10:30:00,48.98,49.05,48.89,49.0,10000.0,48.98,49.05,48.89,49.0,10000.0
2015-09-17 10:35:00,49.05,49.07,49.02,49.07,3300.0,49.05,49.07,49.02,49.07,3300.0
2015-09-17 10:40:00,49.07,49.33,49.05,49.28,16412.0,49.07,49.33,49.05,49.28,16412.0
2015-09-17 10:45:00,49.31,49.31,49.31,49.31,700.0,49.31,49.31,49.31,49.31,700.0
2015-09-17 10:50:00,49.31,49.38,49.31,49.38,6853.0,49.31,49.38,49.31,49.38,6853.0
2015-09-17 10:55:00,49.42,49.42,49.34,49.38,3700.0,49.42,49.42,49.34,49.38,3700.0
2015-09-17 11:00:00,49.39,49.39,49.35,49.36,3371.0,49.39,49.39,49.35,49.36,3371.0
2015-09-17 11:05:00,49.36,49.39,49.33,49.38,6004.0,49.36,49.39,49.33,49.38,6004.0
2015-09-17 11:10:00,49.42,49.46,49.36,49.41,2500.0,49.42,49.46,49.36,49.41,2500.0
2015-09-17 11:15:00,49.4,49.72,49.4,49.72,4200.0,49.4,49.72,49.4,49.72,4200.0
2015-09-17 11:20:00,49.65,49.72,49.6,49.6,900.0,49.65,49.72,49.6,49.6,900.0
2015-09-17 11:25:00,49.62,49.68,49.61,49.68,400.0,49.62,49.68,49.61,49.68,400.0
2015-09-17 11:30:00,49.62,49.62,49.43,49.52,1300.0,49.62,49.62,49.43,49.52,1300.0
2015-09-17 11:35:00,49.43,49.47,49.31,49.31,1700.0,49.43,49.47,49.31,49.31,1700.0
2015-09-17 11:40:00,49.31,49.34,49.22,49.22,650.0,49.31,49.34,49.22,49.22,650.0
2015-09-17 11:45:00,49.22,49.23,49.1,49.14,2620.0,49.22,49.23,49.1,49.14,2620.0
2015-09-17 11:50:00,49.12,49.25,49.08,49.19,11996.0,49.12,49.25,49.08,49.19,11996.0
2015-09-17 11:55:00,49.19,49.2,49.19,49.19,1972.0,49.19,49.2,49.19,49.19,1972.0
2015-09-17 12:00:00,49.19,49.27,49.17,49.17,4400.0,49.19,49.27,49.17,49.17,4400.0
2015-09-17 12:05:00,49.17,49.19,49.17,49.19,3509.0,49.17,49.19,49.17,49.19,3509.0
2015-09-17 12:10:00,49.22,49.27,49.22,49.25,1200.0,49.22,49.27,49.22,49.25,1200.0
2015-09-17 12:15:00,49.32,49.35,49.26,49.3,1100.0,49.32,49.35,49.26,49.3,1100.0
2015-09-17 12:20:00,49.41,49.41,49.31,49.31,300.0,49.41,49.41,49.31,49.31,300.0
2015-09-17 12:25:00,49.4,49.58,49.39,49.58,2100.0,49.4,49.58,49.39,49.58,2100.0
2015-09-17 12:30:00,49.61,49.61,49.59,49.6,1000.0,49.61,49.61,49.59,49.6,1000.0
2015-09-17 12:35:00,49.61,49.61,49.6,49.6,300.0,49.61,49.61,49.6,49.6,300.0
2015-09-17 12:40:00,49.64,49.71,49.61,49.63,2100.0,49.64,49.71,49.61,49.63,2100.0
2015-09-17 12:45:00,49.6,49.6,49.57,49.57,400.0,49.6,49.6,49.57,49.57,400.0
2015-09-17 12:50:00,49.59,49.59,49.59,49.59,900.0,49.59,49.59,49.59,49.59,900.0
2015-09-17 12:55:00,49.71,49.71,49.53,49.56,18320.0,49.71,49.71,49.53,49.56,18320.0
2015-09-17 13:00:00,49.56,49.65,49.48,49.63,3438.0,49.56,49.65,49.48,49.63,3438.0
2015-09-17 13:05:00,49.57,49.63,49.57,49.63,1810.0,49.57,49.63,49.57,49.63,1810.0
2015-09-17 13:10:00,49.59,49.67,49.59,49.62,1700.0,49.59,49.67,49.59,49.62,1700.0
2015-09-17 13:15:00,49.64,49.69,49.64,49.69,1200.0,49.64,49.69,49.64,49.69,1200.0
2015-09-17 13:20:00,49.71,49.8,49.71,49.79,1800.0,49.71,49.8,49.71,49.79,1800.0
2015-09-17 13:25:00,49.79,49.89,49.78,49.89,1600.0,49.79,49.89,49.78,49.89,1600.0
2015-09-17 13:30:00,49.81,49.88,49.68,49.76,5350.0,49.81,49.88,49.68,49.76,5350.0
2015-09-17 13:35:00,49.76,49.79,49.64,49.64,1000.0,49.76,49.79,49.64,49.64,1000.0
2015-09-17 13:40:00,49.59,49.63,49.58,49.61,500.0,49.59,49.63,49.58,49.61,500.0
2015-09-17 13:45:00,49.62,49.62,49.6,49.6,200.0,49.62,49.62,49.6,49.6,200.0
2015-09-17 13:50:00,49.6,49.61,49.52,49.59,7717.0,49.6,49.61,49.52,49.59,7717.0
2015-09-17 13:55:00,49.58,49.61,49.55,49.55,4810.0,49.58,49.61,49.55,49.55,4810.0
2015-09-17 14:00:00,49.42,49.6,49.28,49.28,3600.0,49.42,49.6,49.28,49.28,3600.0
2015-09-17 14:05:00,49.24,49.3,49.24,49.3,850.0,49.24,49.3,49.24,49.3,850.0
2015-09-17 14:10:00,49.37,49.6,49.37,49.6,900.0,49.37,49.6,49.37,49.6,900.0
2015-09-17 14:15:00,49.51,49.64,49.49,49.64,1400.0,49.51,49.64,49.49,49.64,1400.0
2015-09-17 14:20:00,49.68,49.71,49.59,49.71,2659.0,49.68,49.71,49.59,49.71,2659.0
2015-09-17 14:25:00,49.61,49.71,49.61,49.64,2800.0,49.61,49.71,49.61,49.64,2800.0
2015-09-17 14:30:00,49.66,49.77,49.66,49.77,2200.0,49.66,49.77,49.66,49.77,2200.0
2015-09-17 14:35:00,49.84,49.87,49.77,49.87,1015.0,49.84,49.87,49.77,49.87,1015.0
2015-09-17 14:40:00,49.88,50.09,49.88,49.98,37137.0,49.88,50.09,49.88,49.98,37137.0
2015-09-17 14:45:00,49.98,50.23,49.98,50.1,5964.0,49.98,50.23,49.98,50.1,5964.0
2015-09-17 14:50:00,50.18,50.23,50.14,50.2,2600.0,50.18,50.23,50.14,50.2,2600.0
2015-09-17 14:55:00,50.2,50.35,50.2,50.33,2300.0,50.2,50.35,50.2,50.33,2300.0
2015-09-17 15:00:00,50.33,50.49,50.33,50.33,3200.0,50.33,50.49,50.33,50.33,3200.0
2015-09-17 15:05:00,50.4,50.4,50.22,50.22,3100.0,50.4,50.4,50.22,50.22,3100.0
2015-09-17 15:10:00,50.18,50.36,49.94,50.13,9947.0,50.18,50.36,49.94,50.13,9947.0
2015-09-17 15:15:00,49.98,50.27,49.98,50.18,5500.0,49.98,50.27,49.98,50.18,5500.0
2015-09-17 15:20:00,50.18,50.18,49.9,50.07,10442.0,50.18,50.18,49.9,50.07,10442.0
2015-09-17 15:25:00,50.1,50.22,50.1,50.2,4100.0,50.1,50.22,50.1,50.2,4100.0
2015-09-17 15:30:00,50.2,50.42,50.18,50.38,9267.0,50.2,50.42,50.18,50.38,9267.0
2015-09-17 15:35:00,50.36,50.41,50.3,50.41,3800.0,50.36,50.41,50.3,50.41,3800.0
2015-09-17 15:40:00,50.43,50.49,50.27,50.46,13664.0,50.43,50.49,50.27,50.46,13664.0
2015-09-17 15:45:00,50.5,50.52,50.47,50.52,7175.0,50.5,50.52,50.47,50.52,7175.0
2015-09-17 15:50:00,50.5,50.51,50.37,50.46,14759.0,50.5,50.51,50.37,50.46,14759.0
2015-09-17 15:55:00,50.46,50.6,50.41,50.56,31825.0,50.46,50.6,50.41,50.56,31825.0
2015-09-18 09:35:00,50.5,51.1,50.25,51.1,22543.0,50.5,51.1,50.25,51.1,22543.0
2015-09-18 09:40:00,51.03,51.24,51.03,51.12,2766.0,51.03,51.24,51.03,51.12,2766.0
2015-09-18 09:45:00,51.14,51.24,51.08,51.08,2700.0,51.14,51.24,51.08,51.08,2700.0
2015-09-18 09:50:00,51.02,51.95,51.02,51.95,16948.0,51.02,51.95,51.02,51.95,16948.0
2015-09-18 09:55:00,51.94,52.28,51.92,52.12,48397.0,51.94,52.28,51.92,52.12,48397.0
2015-09-18 10:00:00,52.07,52.1,51.66,51.92,5200.0,52.07,52.1,51.66,51.92,5200.0
2015-09-18 10:05:00,51.92,52.13,51.92,51.96,10293.0,51.92,52.13,51.92,51.96,10293.0
2015-09-18 10:10:00,52.03,52.05,51.59,51.69,21158.0,52.03,52.05,51.59,51.69,21158.0
2015-09-18 10:15:00,51.75,51.75,51.54,51.7,3890.0,51.75,51.75,51.54,51.7,3890.0
2015-09-18 10:20:00,51.67,51.77,51.58,51.77,2450.0,51.67,51.77,51.58,51.77,2450.0
2015-09-18 10:25:00,51.75,51.89,51.69,51.8,9900.0,51.75,51.89,51.69,51.8,9900.0
2015-09-18 10:30:00,51.91,51.92,51.76,51.85,5600.0,51.91,51.92,51.76,51.85,5600.0
2015-09-18 10:35:00,51.85,51.85,51.73,51.74,3000.0,51.85,51.85,51.73,51.74,3000.0
2015-09-18 10:40:00,51.73,51.78,51.72,51.72,2300.0,51.73,51.78,51.72,51.72,2300.0
2015-09-18 10:45:00,51.81,51.88,51.76,51.82,900.0,51.81,51.88,51.76,51.82,900.0
2015-09-18 10:50:00,51.76,51.89,51.72,51.79,7500.0,51.76,51.89,51.72,51.79,7500.0
2015-09-18 10:55:00,51.78,51.84,51.75,51.78,5550.0,51.78,51.84,51.75,51.78,5550.0
2015-09-18 11:00:00,51.9,51.95,51.81,51.85,8584.0,51.9,51.95,51.81,51.85,8584.0
2015-09-18 11:05:00,51.89,51.99,51.82,51.94,15759.0,51.89,51.99,51.82,51.94,15759.0
2015-09-18 11:10:00,51.89,52.04,51.89,52.01,3800.0,51.89,52.04,51.89,52.01,3800.0
2015-09-18 11:15:00,52.0,52.23,52.0,52.14,7600.0,52.0,52.23,52.0,52.14,7600.0
2015-09-18 11:20:00,52.21,52.37,52.09,52.09,5208.0,52.21,52.37,52.09,52.09,5208.0
2015-09-18 11:25:00,52.13,52.41,52.13,52.29,3535.0,52.13,52.41,52.13,52.29,3535.0
2015-09-18 11:30:00,52.29,52.42,52.26,52.3,2022.0,52.29,52.42,52.26,52.3,2022.0
2015-09-18 11:35:00,52.28,52.28,52.09,52.09,3350.0,52.28,52.28,52.09,52.09,3350.0
2015-09-18 11:40:00,52.1,52.25,52.1,52.25,1800.0,52.1,52.25,52.1,52.25,1800.0
2015-09-18 11:45:00,52.25,52.25,52.15,52.19,2800.0,52.25,52.25,52.15,52.19,2800.0
2015-09-18 11:50:00,52.15,52.21,52.13,52.16,1200.0,52.15,52.21,52.13,52.16,1200.0
2015-09-18 11:55:00,52.2,52.2,52.08,52.15,1800.0,52.2,52.2,52.08,52.15,1800.0
2015-09-18 12:00:00,52.18,52.29,52.18,52.28,1800.0,52.18,52.29,52.18,52.28,1800.0
2015-09-18 12:05:00,52.22,52.27,52.17,52.17,2000.0,52.22,52.27,52.17,52.17,2000.0
2015-09-18 12:10:00,52.25,52.25,52.0,52.0,2700.0,52.25,52.25,52.0,52.0,2700.0
2015-09-18 12:15:00,51.98,52.07,51.93,52.07,1400.0,51.98,52.07,51.93,52.07,1400.0
2015-09-18 12:20:00,52.09,52.1,51.96,51.99,2600.0,52.09,52.1,51.96,51.99,2600.0
2015-09-18 12:25:00,51.97,52.03,51.92,51.92,400.0,51.97,52.03,51.92,51.92,400.0
2015-09-18 12:30:00,52.02,52.03,51.82,51.99,3400.0,52.02,52.03,51.82,51.99,3400.0
2015-09-18 12:35:00,51.89,51.94,51.81,51.81,600.0,51.89,51.94,51.81,51.81,600.0
2015-09-18 12:40:00,51.82,51.82,51.76,51.82,911.0,51.82,51.82,51.76,51.82,911.0
2015-09-18 12:45:00,51.76,51.86,51.75,51.86,1659.0,51.76,51.86,51.75,51.86,1659.0
2015-09-18 12:50:00,51.85,51.9,51.8,51.9,2056.0,51.85,51.9,51.8,51.9,2056.0
2015-09-18 12:55:00,51.9,51.92,51.81,51.91,1100.0,51.9,51.92,51.81,51.91,1100.0
2015-09-18 13:00:00,51.85,51.95,51.81,51.95,2632.0,51.85,51.95,51.81,51.95,2632.0
2015-09-18 13:05:00,52.0,52.0,51.96,51.96,1200.0,52.0,52.0,51.96,51.96,1200.0
2015-09-18 13:10:00,51.91,51.95,51.77,51.77,1100.0,51.91,51.95,51.77,51.77,1100.0
2015-09-18 13:15:00,51.85,51.89,51.77,51.86,3750.0,51.85,51.89,51.77,51.86,3750.0
2015-09-18 13:20:00,51.83,51.89,51.78,51.83,2609.0,51.83,51.89,51.78,51.83,2609.0
2015-09-18 13:25:00,51.77,51.87,51.75,51.86,3200.0,51.77,51.87,51.75,51.86,3200.0
2015-09-18 13:30:00,51.86,51.9,51.82,51.88,1705.0,51.86,51.9,51.82,51.88,1705.0
2015-09-18 13:35:00,51.85,51.86,51.76,51.86,1100.0,51.85,51.86,51.76,51.86,1100.0
2015-09-18 13:40:00,51.9,51.9,51.82,51.84,1150.0,51.9,51.9,51.82,51.84,1150.0
2015-09-18 13:45:00,51.9,51.9,51.9,51.9,500.0,51.9,51.9,51.9,51.9,500.0
2015-09-18 13:50:00,51.87,51.9,51.8,51.9,2800.0,51.87,51.9,51.8,51.9,2800.0
2015-09-18 13:55:00,51.87,51.9,51.83,51.89,800.0,51.87,51.9,51.83,51.89,800.0
2015-09-18 14:00:00,51.9,51.9,51.84,51.89,1200.0,51.9,51.9,51.84,51.89,1200.0
2015-09-18 14:05:00,51.93,52.01,51.93,52.01,2059.0,51.93,52.01,51.93,52.01,2059.0
2015-09-18 14:10:00,51.96,51.96,51.81,51.83,3215.0,51.96,51.96,51.81,51.83,3215.0
2015-09-18 14:15:00,51.9,51.97,51.9,51.97,800.0,51.9,51.97,51.9,51.97,800.0
2015-09-18 14:20:00,51.97,52.13,51.97,52.09,1300.0,51.97,52.13,51.97,52.09,1300.0
2015-09-18 14:25:00,52.13,52.13,52.0,52.08,2131.0,52.13,52.13,52.0,52.08,2131.0
2015-09-18 14:30:00,52.08,52.16,52.07,52.13,1404.0,52.08,52.16,52.07,52.13,1404.0
2015-09-18 14:35:00,52.06,52.1,52.06,52.1,200.0,52.06,52.1,52.06,52.1,200.0
2015-09-18 14:40:00,52.06,52.18,52.06,52.1,600.0,52.06,52.18,52.06,52.1,600.0
2015-09-18 14:45:00,52.16,52.16,52.05,52.05,800.0,52.16,52.16,52.05,52.05,800.0
2015-09-18 14:50:00,52.11,52.11,52.01,52.09,1400.0,52.11,52.11,52.01,52.09,1400.0
2015-09-18 14:55:00,52.05,52.18,52.03,52.1,4025.0,52.05,52.18,52.03,52.1,4025.0
2015-09-18 15:00:00,52.1,52.1,51.88,51.9,18050.0,52.1,52.1,51.88,51.9,18050.0
2015-09-18 15:05:00,51.82,51.82,51.45,51.45,1832.0,51.82,51.82,51.45,51.45,1832.0
2015-09-18 15:10:00,51.43,51.62,51.43,51.62,2467.0,51.43,51.62,51.43,51.62,2467.0
2015-09-18 15:15:00,51.66,51.68,51.35,51.43,4165.0,51.66,51.68,51.35,51.43,4165.0
2015-09-18 15:20:00,51.51,51.71,51.46,51.59,2524.0,51.51,51.71,51.46,51.59,2524.0
2015-09-18 15:25:00,51.57,51.72,51.54,51.62,1000.0,51.57,51.72,51.54,51.62,1000.0
2015-09-18 15:30:00,51.68,51.68,51.46,51.47,5000.0,51.68,51.68,51.46,51.47,5000.0
2015-09-18 15:35:00,51.54,51.55,51.26,51.35,10081.0,51.54,51.55,51.26,51.35,10081.0
2015-09-18 15:40:00,51.39,51.39,51.1,51.13,5886.0,51.39,51.39,51.1,51.13,5886.0
2015-09-18 15:45:00,51.16,51.65,51.16,51.63,15049.0,51.16,51.65,51.16,51.63,15049.0
2015-09-18 15:50:00,51.64,51.76,51.56,51.73,18012.0,51.64,51.76,51.56,51.73,18012.0
2015-09-18 15:55:00,51.65,51.76,51.6,51.7,26724.0,51.65,51.76,51.6,51.7,26724.0
2015-09-21 09:30:00,51.2,51.33,50.05,50.05,23031.0,51.2,51.33,50.05,50.05,23031.0
2015-09-21 09:35:00,50.14,51.0,50.0,50.7,10795.0,50.14,51.0,50.0,50.7,10795.0
2015-09-21 09:40:00,50.76,51.53,50.71,51.49,14390.0,50.76,51.53,50.71,51.49,14390.0
2015-09-21 09:45:00,51.56,51.69,51.5,51.55,3366.0,51.56,51.69,51.5,51.55,3366.0
2015-09-21 09:50:00,51.55,51.72,51.55,51.65,12687.0,51.55,51.72,51.55,51.65,12687.0
2015-09-21 09:55:00,51.68,52.0,51.67,52.0,22500.0,51.68,52.0,51.67,52.0,22500.0
2015-09-21 10:00:00,52.0,52.06,51.74,51.75,9706.0,52.0,52.06,51.74,51.75,9706.0
2015-09-21 10:05:00,51.88,51.88,51.51,51.52,2600.0,51.88,51.88,51.51,51.52,2600.0
2015-09-21 10:10:00,51.47,51.53,51.18,51.18,2412.0,51.47,51.53,51.18,51.18,2412.0
2015-09-21 10:15:00,51.15,51.81,51.11,51.72,6737.0,51.15,51.81,51.11,51.72,6737.0
2015-09-21 10:20:00,51.81,52.08,51.78,51.94,21729.0,51.81,52.08,51.78,51.94,21729.0
2015-09-21 10:25:00,51.9,51.98,51.8,51.8,2000.0,51.9,51.98,51.8,51.8,2000.0
2015-09-21 10:30:00,51.78,51.88,51.56,51.58,5400.0,51.78,51.88,51.56,51.58,5400.0
2015-09-21 10:35:00,51.56,51.74,51.46,51.67,8096.0,51.56,51.74,51.46,51.67,8096.0
2015-09-21 10:40:00,51.63,51.93,51.61,51.8,5800.0,51.63,51.93,51.61,51.8,5800.0
2015-09-21 10:45:00,51.85,51.85,51.74,51.78,1300.0,51.85,51.85,51.74,51.78,1300.0
2015-09-21 10:50:00,51.76,51.81,51.52,51.61,10850.0,51.76,51.81,51.52,51.61,10850.0
2015-09-21 10:55:00,51.64,51.64,51.23,51.23,5833.0,51.64,51.64,51.23,51.23,5833.0
2015-09-21 11:00:00,51.21,51.38,51.21,51.38,6106.0,51.21,51.38,51.21,51.38,6106.0
2015-09-21 11:05:00,51.32,51.32,51.0,51.18,3875.0,51.32,51.32,51.0,51.18,3875.0
2015-09-21 11:10:00,51.33,51.34,51.0,51.21,7871.0,51.33,51.34,51.0,51.21,7871.0
2015-09-21 11:15:00,51.24,51.39,51.24,51.39,2200.0,51.24,51.39,51.24,51.39,2200.0
2015-09-21 11:20:00,51.36,51.4,51.22,51.32,3100.0,51.36,51.4,51.22,51.32,3100.0
2015-09-21 11:25:00,51.36,51.44,51.36,51.36,1922.0,51.36,51.44,51.36,51.36,1922.0
2015-09-21 11:30:00,51.22,51.23,51.11,51.21,4864.0,51.22,51.23,51.11,51.21,4864.0
2015-09-21 11:35:00,51.21,51.21,50.9,51.13,4800.0,51.21,51.21,50.9,51.13,4800.0
2015-09-21 11:40:00,51.15,51.15,50.94,51.14,3914.0,51.15,51.15,50.94,51.14,3914.0
2015-09-21 11:45:00,51.15,51.3,51.13,51.15,5023.0,51.15,51.3,51.13,51.15,5023.0
2015-09-21 11:50:00,51.2,51.27,51.18,51.24,2623.0,51.2,51.27,51.18,51.24,2623.0
2015-09-21 11:55:00,51.17,51.19,51.12,51.12,300.0,51.17,51.19,51.12,51.12,300.0
2015-09-21 12:00:00,51.12,51.23,51.0,51.17,7747.0,51.12,51.23,51.0,51.17,7747.0
2015-09-21 12:05:00,51.11,51.18,51.06,51.17,1100.0,51.11,51.18,51.06,51.17,1100.0
2015-09-21 12:10:00,51.02,51.07,51.01,51.07,1850.0,51.02,51.07,51.01,51.07,1850.0
2015-09-21 12:15:00,51.04,51.24,51.03,51.15,6672.0,51.04,51.24,51.03,51.15,6672.0
2015-09-21 12:20:00,51.18,51.46,51.18,51.27,6434.0,51.18,51.46,51.18,51.27,6434.0
2015-09-21 12:25:00,51.27,51.39,51.27,51.38,2601.0,51.27,51.39,51.27,51.38,2601.0
2015-09-21 12:30:00,51.38,51.38,51.15,51.15,3406.0,51.38,51.38,51.15,51.15,3406.0
2015-09-21 12:35:00,51.24,51.24,51.06,51.07,4400.0,51.24,51.24,51.06,51.07,4400.0
2015-09-21 12:40:00,51.16,51.33,51.15,51.23,8400.0,51.16,51.33,51.15,51.23,8400.0
2015-09-21 12:45:00,51.24,51.47,51.22,51.39,9101.0,51.24,51.47,51.22,51.39,9101.0
2015-09-21 12:50:00,51.41,51.63,51.4,51.63,11343.0,51.41,51.63,51.4,51.63,11343.0
2015-09-21 12:55:00,51.65,51.94,51.65,51.82,8684.0,51.65,51.94,51.65,51.82,8684.0
2015-09-21 13:00:00,51.81,52.0,51.78,51.98,10321.0,51.81,52.0,51.78,51.98,10321.0
2015-09-21 13:05:00,51.98,52.25,51.93,52.25,20216.0,51.98,52.25,51.93,52.25,20216.0
2015-09-21 13:10:00,52.2,52.26,52.13,52.18,23307.0,52.2,52.26,52.13,52.18,23307.0
2015-09-21 13:15:00,52.2,52.63,52.2,52.63,18507.0,52.2,52.63,52.2,52.63,18507.0
2015-09-21 13:20:00,52.64,52.8,52.48,52.65,12829.0,52.64,52.8,52.48,52.65,12829.0
2015-09-21 13:25:00,52.65,52.73,52.49,52.54,5500.0,52.65,52.73,52.49,52.54,5500.0
2015-09-21 13:30:00,52.57,52.66,52.44,52.44,4736.0,52.57,52.66,52.44,52.44,4736.0
2015-09-21 13:35:00,52.45,52.45,52.35,52.45,600.0,52.45,52.45,52.35,52.45,600.0
2015-09-21 13:40:00,52.43,52.47,52.38,52.47,600.0,52.43,52.47,52.38,52.47,600.0
2015-09-21 13:45:00,52.42,52.47,52.29,52.29,3400.0,52.42,52.47,52.29,52.29,3400.0
2015-09-21 13:50:00,52.29,52.29,51.92,51.96,2398.0,52.29,52.29,51.92,51.96,2398.0
2015-09-21 13:55:00,51.96,52.1,51.88,52.09,2612.0,51.96,52.1,51.88,52.09,2612.0
2015-09-21 14:00:00,52.15,52.15,52.1,52.13,800.0,52.15,52.15,52.1,52.13,800.0
2015-09-21 14:05:00,52.14,52.43,52.14,52.41,2245.0,52.14,52.43,52.14,52.41,2245.0
2015-09-21 14:10:00,52.43,52.64,52.38,52.63,9748.0,52.43,52.64,52.38,52.63,9748.0
2015-09-21 14:15:00,52.61,52.66,52.51,52.65,6300.0,52.61,52.66,52.51,52.65,6300.0
2015-09-21 14:20:00,52.62,52.64,52.4,52.47,9905.0,52.62,52.64,52.4,52.47,9905.0
2015-09-21 14:25:00,52.49,52.54,52.39,52.43,8900.0,52.49,52.54,52.39,52.43,8900.0
2015-09-21 14:30:00,52.46,52.46,52.34,52.35,1700.0,52.46,52.46,52.34,52.35,1700.0
2015-09-21 14:35:00,52.3,52.47,52.18,52.45,6554.0,52.3,52.47,52.18,52.45,6554.0
2015-09-21 14:40:00,52.45,52.47,52.01,52.05,9657.0,52.45,52.47,52.01,52.05,9657.0
2015-09-21 14:45:00,52.07,52.18,51.88,52.18,4957.0,52.07,52.18,51.88,52.18,4957.0
2015-09-21 14:50:00,52.15,52.19,51.9,51.9,6394.0,52.15,52.19,51.9,51.9,6394.0
2015-09-21 14:55:00,51.93,52.13,51.93,51.98,4100.0,51.93,52.13,51.93,51.98,4100.0
2015-09-21 15:00:00,51.97,52.09,51.97,52.09,700.0,51.97,52.09,51.97,52.09,700.0
2015-09-21 15:05:00,52.07,52.09,51.96,52.03,2915.0,52.07,52.09,51.96,52.03,2915.0
2015-09-21 15:10:00,52.04,52.07,51.9,51.9,3100.0,52.04,52.07,51.9,51.9,3100.0
2015-09-21 15:15:00,51.9,52.06,51.9,51.98,2763.0,51.9,52.06,51.9,51.98,2763.0
2015-09-21 15:20:00,51.93,51.95,51.9,51.95,5116.0,51.93,51.95,51.9,51.95,5116.0
2015-09-21 15:25:00,51.96,52.02,51.93,51.99,1110.0,51.96,52.02,51.93,51.99,1110.0
2015-09-21 15:30:00,51.96,51.96,51.9,51.92,7025.0,51.96,51.96,51.9,51.92,7025.0
2015-09-21 15:35:00,51.9,51.95,51.67,51.67,9441.0,51.9,51.95,51.67,51.67,9441.0
2015-09-21 15:40:00,51.62,51.68,51.55,51.67,5206.0,51.62,51.68,51.55,51.67,5206.0
2015-09-21 15:45:00,51.66,51.7,51.59,51.66,8547.0,51.66,51.7,51.59,51.66,8547.0
2015-09-21 15:50:00,51.65,51.71,51.42,51.66,14681.0,51.65,51.71,51.42,51.66,14681.0
2015-09-21 15:55:00,51.66,51.91,51.66,51.89,12332.0,51.66,51.91,51.66,51.89,12332.0
2015-09-22 09:30:00,51.13,51.13,50.86,50.86,1564.0,51.13,51.13,50.86,50.86,1564.0
2015-09-22 09:35:00,51.02,51.59,50.86,51.59,4000.0,51.02,51.59,50.86,51.59,4000.0
2015-09-22 09:40:00,51.55,51.58,51.24,51.44,1550.0,51.55,51.58,51.24,51.44,1550.0
2015-09-22 09:45:00,51.56,51.56,51.34,51.53,600.0,51.56,51.56,51.34,51.53,600.0
2015-09-22 09:50:00,51.42,51.42,51.32,51.32,200.0,51.42,51.42,51.32,51.32,200.0
2015-09-22 09:55:00,51.25,51.26,51.17,51.17,300.0,51.25,51.26,51.17,51.17,300.0
2015-09-22 10:00:00,51.17,51.64,51.17,51.64,1768.0,51.17,51.64,51.17,51.64,1768.0
2015-09-22 10:05:00,51.49,51.52,51.1,51.29,5100.0,51.49,51.52,51.1,51.29,5100.0
2015-09-22 10:10:00,51.31,51.31,51.14,51.14,400.0,51.31,51.31,51.14,51.14,400.0
2015-09-22 10:15:00,51.19,51.19,51.14,51.17,2600.0,51.19,51.19,51.14,51.17,2600.0
2015-09-22 10:20:00,51.17,51.17,51.15,51.16,1200.0,51.17,51.17,51.15,51.16,1200.0
2015-09-22 10:25:00,51.19,51.19,51.14,51.17,800.0,51.19,51.19,51.14,51.17,800.0
2015-09-22 10:30:00,51.19,51.19,51.18,51.18,500.0,51.19,51.19,51.18,51.18,500.0
2015-09-22 10:35:00,51.18,51.3,51.12,51.3,2369.0,51.18,51.3,51.12,51.3,2369.0
2015-09-22 10:40:00,51.23,51.23,51.04,51.17,600.0,51.23,51.23,51.04,51.17,600.0
2015-09-22 10:45:00,51.16,51.17,51.1,51.17,1743.0,51.16,51.17,51.1,51.17,1743.0
2015-09-22 10:50:00,51.17,51.17,51.16,51.17,400.0,51.17,51.17,51.16,51.17,400.0
2015-09-22 10:55:00,51.17,51.17,51.01,51.01,2900.0,51.17,51.17,51.01,51.01,2900.0
2015-09-22 11:00:00,51.17,51.26,51.17,51.22,10300.0,51.17,51.26,51.17,51.22,10300.0
2015-09-22 11:05:00,51.02,51.17,51.02,51.12,600.0,51.02,51.17,51.02,51.12,600.0
2015-09-22 11:10:00,51.08,51.15,51.07,51.12,915.0,51.08,51.15,51.07,51.12,915.0
2015-09-22 11:15:00,51.24,51.24,51.13,51.14,500.0,51.24,51.24,51.13,51.14,500.0
2015-09-22 11:20:00,51.14,51.14,51.01,51.01,434.0,51.14,51.14,51.01,51.01,434.0
2015-09-22 11:25:00,51.0,51.0,50.94,50.94,300.0,51.0,51.0,50.94,50.94,300.0
2015-09-22 11:30:00,50.99,51.03,50.92,51.0,2400.0,50.99,51.03,50.92,51.0,2400.0
2015-09-22 11:35:00,50.98,51.03,50.93,51.0,1000.0,50.98,51.03,50.93,51.0,1000.0
2015-09-22 11:40:00,50.99,51.01,50.98,51.0,1600.0,50.99,51.01,50.98,51.0,1600.0
2015-09-22 11:45:00,51.0,51.03,50.94,51.03,1200.0,51.0,51.03,50.94,51.03,1200.0
2015-09-22 11:50:00,51.09,51.23,51.09,51.23,280.0,51.09,51.23,51.09,51.23,280.0
2015-09-22 11:55:00,51.17,51.17,51.0,51.08,1450.0,51.17,51.17,51.0,51.08,1450.0
2015-09-22 12:00:00,51.02,51.04,50.99,51.0,1500.0,51.02,51.04,50.99,51.0,1500.0
2015-09-22 12:05:00,51.02,51.17,51.01,51.15,1400.0,51.02,51.17,51.01,51.15,1400.0
2015-09-22 12:10:00,51.31,51.31,51.16,51.24,2077.0,51.31,51.31,51.16,51.24,2077.0
2015-09-22 12:15:00,51.27,51.27,51.16,51.24,1100.0,51.27,51.27,51.16,51.24,1100.0
2015-09-22 12:20:00,51.14,51.14,51.0,51.0,300.0,51.14,51.14,51.0,51.0,300.0
2015-09-22 12:25:00,51.16,51.16,50.99,51.06,2700.0,51.16,51.16,50.99,51.06,2700.0
2015-09-22 12:30:00,51.07,51.07,51.06,51.07,296.0,51.07,51.07,51.06,51.07,296.0
2015-09-22 12:35:00,50.99,51.03,50.99,51.02,2118.0,50.99,51.03,50.99,51.02,2118.0
2015-09-22 12:40:00,51.1,51.22,51.01,51.01,1148.0,51.1,51.22,51.01,51.01,1148.0
2015-09-22 12:45:00,50.99,51.09,50.97,51.0,1500.0,50.99,51.09,50.97,51.0,1500.0
2015-09-22 12:50:00,50.97,51.08,50.97,51.05,1600.0,50.97,51.08,50.97,51.05,1600.0
2015-09-22 12:55:00,51.05,51.06,51.04,51.05,400.0,51.05,51.06,51.04,51.05,400.0
2015-09-22 13:00:00,51.06,51.06,51.0,51.02,1345.0,51.06,51.06,51.0,51.02,1345.0
2015-09-22 13:05:00,51.08,51.08,51.0,51.03,1000.0,51.08,51.08,51.0,51.03,1000.0
2015-09-22 13:10:00,51.02,51.03,50.93,51.0,1000.0,51.02,51.03,50.93,51.0,1000.0
2015-09-22 13:15:00,51.0,51.0,50.92,51.0,900.0,51.0,51.0,50.92,51.0,900.0
2015-09-22 13:20:00,51.0,51.03,50.98,51.03,2658.0,51.0,51.03,50.98,51.03,2658.0
2015-09-22 13:25:00,51.04,51.04,50.99,51.0,1500.0,51.04,51.04,50.99,51.0,1500.0
2015-09-22 13:30:00,50.97,51.01,50.94,51.01,700.0,50.97,51.01,50.94,51.01,700.0
2015-09-22 13:35:00,51.12,51.12,51.0,51.03,500.0,51.12,51.12,51.0,51.03,500.0
2015-09-22 13:40:00,50.99,51.02,50.99,51.0,700.0,50.99,51.02,50.99,51.0,700.0
2015-09-22 13:45:00,51.01,51.01,50.95,50.95,2189.0,51.01,51.01,50.95,50.95,2189.0
2015-09-22 13:50:00,50.99,50.99,50.94,50.94,300.0,50.99,50.99,50.94,50.94,300.0
2015-09-22 13:55:00,50.94,51.04,50.9,51.02,4500.0,50.94,51.04,50.9,51.02,4500.0
2015-09-22 14:00:00,51.02,51.08,50.99,51.08,900.0,51.02,51.08,50.99,51.08,900.0
2015-09-22 14:05:00,51.04,51.04,50.95,51.02,1753.0,51.04,51.04,50.95,51.02,1753.0
2015-09-22 14:10:00,51.03,51.15,50.99,51.14,1619.0,51.03,51.15,50.99,51.14,1619.0
2015-09-22 14:15:00,51.05,51.12,51.03,51.08,800.0,51.05,51.12,51.03,51.08,800.0
2015-09-22 14:20:00,51.06,51.16,51.02,51.02,1300.0,51.06,51.16,51.02,51.02,1300.0
2015-09-22 14:25:00,51.01,51.03,50.98,51.0,2100.0,51.01,51.03,50.98,51.0,2100.0
2015-09-22 14:30:00,51.04,51.14,51.04,51.06,2100.0,51.04,51.14,51.04,51.06,2100.0
2015-09-22 14:35:00,50.98,51.08,50.98,51.03,1200.0,50.98,51.08,50.98,51.03,1200.0
2015-09-22 14:40:00,51.02,51.19,51.02,51.13,1400.0,51.02,51.19,51.02,51.13,1400.0
2015-09-22 14:45:00,51.14,51.27,51.1,51.2,5758.0,51.14,51.27,51.1,51.2,5758.0
2015-09-22 14:50:00,51.23,51.31,51.23,51.24,9400.0,51.23,51.31,51.23,51.24,9400.0
2015-09-22 14:55:00,51.24,51.24,51.1,51.18,3000.0,51.24,51.24,51.1,51.18,3000.0
2015-09-22 15:00:00,51.25,51.25,51.18,51.23,1400.0,51.25,51.25,51.18,51.23,1400.0
2015-09-22 15:05:00,51.23,51.23,51.21,51.22,500.0,51.23,51.23,51.21,51.22,500.0
2015-09-22 15:10:00,51.21,51.33,51.21,51.32,1622.0,51.21,51.33,51.21,51.32,1622.0
2015-09-22 15:15:00,51.25,51.31,51.25,51.31,10400.0,51.25,51.31,51.25,51.31,10400.0
2015-09-22 15:20:00,51.35,51.37,51.26,51.37,1700.0,51.35,51.37,51.26,51.37,1700.0
2015-09-22 15:25:00,51.35,51.48,51.35,51.48,800.0,51.35,51.48,51.35,51.48,800.0
2015-09-22 15:30:00,51.46,51.59,51.35,51.51,2300.0,51.46,51.59,51.35,51.51,2300.0
2015-09-22 15:35:00,51.55,51.55,51.48,51.48,2000.0,51.55,51.55,51.48,51.48,2000.0
2015-09-22 15:40:00,51.48,51.53,51.36,51.45,2758.0,51.48,51.53,51.36,51.45,2758.0
2015-09-22 15:45:00,51.47,51.47,51.32,51.4,600.0,51.47,51.47,51.32,51.4,600.0
2015-09-22 15:50:00,51.38,51.46,51.28,51.34,3225.0,51.38,51.46,51.28,51.34,3225.0
2015-09-22 15:55:00,51.28,51.47,51.26,51.41,5071.0,51.28,51.47,51.26,51.41,5071.0
2015-09-23 09:30:00,51.32,51.53,51.32,51.53,896.0,51.32,51.53,51.32,51.53,896.0
2015-09-23 09:35:00,51.34,51.34,51.32,51.32,1050.0,51.34,51.34,51.32,51.32,1050.0
2015-09-23 09:40:00,51.02,51.1,51.0,51.1,1000.0,51.02,51.1,51.0,51.1,1000.0
2015-09-23 09:45:00,51.07,51.13,50.98,50.98,1647.0,51.07,51.13,50.98,50.98,1647.0
2015-09-23 09:50:00,51.0,51.19,51.0,51.19,2144.0,51.0,51.19,51.0,51.19,2144.0
2015-09-23 09:55:00,51.35,51.35,51.34,51.35,100.0,51.35,51.35,51.34,51.35,100.0
2015-09-23 10:00:00,51.29,51.44,51.19,51.35,31486.0,51.29,51.44,51.19,51.35,31486.0
2015-09-23 10:05:00,51.5,51.91,51.5,51.65,1105.0,51.5,51.91,51.5,51.65,1105.0
2015-09-23 10:10:00,51.65,51.93,51.3,51.3,8153.0,51.65,51.93,51.3,51.3,8153.0
2015-09-23 10:15:00,51.55,51.55,51.54,51.55,300.0,51.55,51.55,51.54,51.55,300.0
2015-09-23 10:20:00,51.68,52.32,51.67,52.19,128755.0,51.68,52.32,51.67,52.19,128755.0
2015-09-23 10:25:00,52.22,52.26,51.88,52.2,29639.0,52.22,52.26,51.88,52.2,29639.0
2015-09-23 10:30:00,52.24,52.24,51.84,52.07,2746.0,52.24,52.24,51.84,52.07,2746.0
2015-09-23 10:35:00,51.98,52.29,51.93,52.03,11274.0,51.98,52.29,51.93,52.03,11274.0
2015-09-23 10:40:00,51.98,51.98,51.7,51.7,946.0,51.98,51.98,51.7,51.7,946.0
2015-09-23 10:45:00,51.66,51.73,51.66,51.73,400.0,51.66,51.73,51.66,51.73,400.0
2015-09-23 10:50:00,51.7,51.89,51.7,51.89,1300.0,51.7,51.89,51.7,51.89,1300.0
2015-09-23 10:55:00,51.86,51.91,51.86,51.88,500.0,51.86,51.91,51.86,51.88,500.0
2015-09-23 11:00:00,51.9,51.94,51.83,51.88,1176.0,51.9,51.94,51.83,51.88,1176.0
2015-09-23 11:05:00,51.77,51.79,51.6,51.69,3313.0,51.77,51.79,51.6,51.69,3313.0
2015-09-23 11:10:00,51.77,51.78,51.65,51.65,500.0,51.77,51.78,51.65,51.65,500.0
2015-09-23 11:15:00,51.73,51.74,51.53,51.58,500.0,51.73,51.74,51.53,51.58,500.0
2015-09-23 11:20:00,51.64,51.64,51.46,51.49,530.0,51.64,51.64,51.46,51.49,530.0
2015-09-23 11:25:00,51.56,51.56,51.39,51.4,7500.0,51.56,51.56,51.39,51.4,7500.0
2015-09-23 11:30:00,51.39,51.43,51.27,51.34,41600.0,51.39,51.43,51.27,51.34,41600.0
2015-09-23 11:35:00,51.32,51.48,51.3,51.48,10900.0,51.32,51.48,51.3,51.48,10900.0
2015-09-23 11:40:00,51.41,51.41,51.31,51.31,700.0,51.41,51.41,51.31,51.31,700.0
2015-09-23 11:45:00,51.3,51.3,51.19,51.23,866.0,51.3,51.3,51.19,51.23,866.0
2015-09-23 11:50:00,51.08,51.08,50.89,50.9,1100.0,51.08,51.08,50.89,50.9,1100.0
2015-09-23 11:55:00,50.75,51.09,50.75,51.01,1750.0,50.75,51.09,50.75,51.01,1750.0
2015-09-23 12:00:00,51.05,51.13,51.0,51.08,1600.0,51.05,51.13,51.0,51.08,1600.0
2015-09-23 12:05:00,50.96,50.98,50.93,50.96,700.0,50.96,50.98,50.93,50.96,700.0
2015-09-23 12:10:00,50.97,51.02,50.93,51.02,500.0,50.97,51.02,50.93,51.02,500.0
2015-09-23 12:15:00,51.02,51.02,50.88,51.0,2812.0,51.02,51.02,50.88,51.0,2812.0
2015-09-23 12:20:00,51.0,51.0,50.94,51.0,1900.0,51.0,51.0,50.94,51.0,1900.0
2015-09-23 12:25:00,50.96,51.0,50.54,50.83,36027.0,50.96,51.0,50.54,50.83,36027.0
2015-09-23 12:30:00,50.71,50.93,50.64,50.93,21800.0,50.71,50.93,50.64,50.93,21800.0
2015-09-23 12:35:00,50.9,50.9,50.9,50.9,100.0,50.9,50.9,50.9,50.9,100.0
2015-09-23 12:40:00,51.03,51.33,51.03,51.33,800.0,51.03,51.33,51.03,51.33,800.0
2015-09-23 12:45:00,51.34,51.39,51.27,51.27,30836.0,51.34,51.39,51.27,51.27,30836.0
2015-09-23 12:50:00,51.3,51.39,51.3,51.34,650.0,51.3,51.39,51.3,51.34,650.0
2015-09-23 12:55:00,51.41,51.49,51.34,51.42,5400.0,51.41,51.49,51.34,51.42,5400.0
2015-09-23 13:00:00,51.4,51.45,51.27,51.4,10735.0,51.4,51.45,51.27,51.4,10735.0
2015-09-23 13:05:00,51.34,51.53,51.3,51.46,4278.0,51.34,51.53,51.3,51.46,4278.0
2015-09-23 13:10:00,51.41,51.46,51.29,51.3,600.0,51.41,51.46,51.29,51.3,600.0
2015-09-23 13:15:00,51.27,51.35,51.17,51.17,1463.0,51.27,51.35,51.17,51.17,1463.0
2015-09-23 13:20:00,51.17,51.21,50.97,50.99,1599.0,51.17,51.21,50.97,50.99,1599.0
2015-09-23 13:25:00,51.02,51.04,50.85,50.96,5450.0,51.02,51.04,50.85,50.96,5450.0
2015-09-23 13:30:00,51.0,51.0,50.93,50.93,5100.0,51.0,51.0,50.93,50.93,5100.0
2015-09-23 13:35:00,50.86,50.93,50.84,50.93,1300.0,50.86,50.93,50.84,50.93,1300.0
2015-09-23 13:40:00,50.87,50.92,50.46,50.74,27450.0,50.87,50.92,50.46,50.74,27450.0
2015-09-23 13:45:00,50.79,50.79,50.63,50.74,3921.0,50.79,50.79,50.63,50.74,3921.0
2015-09-23 13:50:00,50.72,50.96,50.65,50.96,9232.0,50.72,50.96,50.65,50.96,9232.0
2015-09-23 13:55:00,51.02,51.02,50.9,51.0,4700.0,51.02,51.02,50.9,51.0,4700.0
2015-09-23 14:00:00,50.98,51.04,50.62,50.63,6053.0,50.98,51.04,50.62,50.63,6053.0
2015-09-23 14:05:00,50.56,50.85,50.56,50.77,4768.0,50.56,50.85,50.56,50.77,4768.0
2015-09-23 14:10:00,50.84,50.84,50.62,50.62,900.0,50.84,50.84,50.62,50.62,900.0
2015-09-23 14:15:00,50.65,50.75,50.65,50.75,2600.0,50.65,50.75,50.65,50.75,2600.0
2015-09-23 14:20:00,50.73,50.74,50.59,50.65,3400.0,50.73,50.74,50.59,50.65,3400.0
2015-09-23 14:25:00,50.57,50.6,50.51,50.56,1312.0,50.57,50.6,50.51,50.56,1312.0
2015-09-23 14:30:00,50.46,50.46,50.28,50.45,4550.0,50.46,50.46,50.28,50.45,4550.0
2015-09-23 14:35:00,50.57,50.57,50.23,50.34,1900.0,50.57,50.57,50.23,50.34,1900.0
2015-09-23 14:40:00,50.2,50.2,49.89,49.99,1725.0,50.2,50.2,49.89,49.99,1725.0
2015-09-23 14:45:00,50.19,50.45,50.09,50.45,28500.0,50.19,50.45,50.09,50.45,28500.0
2015-09-23 14:50:00,50.43,50.43,50.2,50.2,1600.0,50.43,50.43,50.2,50.2,1600.0
2015-09-23 14:55:00,50.19,50.33,50.16,50.3,4500.0,50.19,50.33,50.16,50.3,4500.0
2015-09-23 15:00:00,50.31,51.06,50.31,51.0,7505.0,50.31,51.06,50.31,51.0,7505.0
2015-09-23 15:05:00,50.94,51.29,50.94,51.19,4800.0,50.94,51.29,50.94,51.19,4800.0
2015-09-23 15:10:00,51.16,51.34,51.13,51.34,5100.0,51.16,51.34,51.13,51.34,5100.0
2015-09-23 15:15:00,51.35,51.35,51.14,51.17,1300.0,51.35,51.35,51.14,51.17,1300.0
2015-09-23 15:20:00,51.22,51.3,51.18,51.18,2500.0,51.22,51.3,51.18,51.18,2500.0
2015-09-23 15:25:00,51.23,51.32,51.08,51.3,7900.0,51.23,51.32,51.08,51.3,7900.0
2015-09-23 15:30:00,51.22,51.28,50.93,50.94,4986.0,51.22,51.28,50.93,50.94,4986.0
2015-09-23 15:35:00,51.01,51.06,50.93,50.94,3805.0,51.01,51.06,50.93,50.94,3805.0
2015-09-23 15:40:00,50.98,51.0,50.91,50.94,10100.0,50.98,51.0,50.91,50.94,10100.0
2015-09-23 15:45:00,50.91,51.1,50.91,50.93,17018.0,50.91,51.1,50.91,50.93,17018.0
2015-09-23 15:50:00,50.98,51.05,50.92,50.93,4020.0,50.98,51.05,50.92,50.93,4020.0
2015-09-23 15:55:00,50.93,50.97,50.89,50.95,11702.0,50.93,50.97,50.89,50.95,11702.0
2015-09-24 09:30:00,50.64,50.71,50.46,50.51,25325.0,50.64,50.71,50.46,50.51,25325.0
2015-09-24 09:35:00,50.52,50.54,49.82,50.19,3700.0,50.52,50.54,49.82,50.19,3700.0
2015-09-24 09:40:00,50.0,50.0,49.98,50.0,4415.0,50.0,50.0,49.98,50.0,4415.0
2015-09-24 09:45:00,50.0,50.07,50.0,50.07,400.0,50.0,50.07,50.0,50.07,400.0
2015-09-24 09:50:00,50.11,50.15,50.1,50.11,900.0,50.11,50.15,50.1,50.11,900.0
2015-09-24 09:55:00,50.08,50.11,49.96,50.08,5199.0,50.08,50.11,49.96,50.08,5199.0
2015-09-24 10:00:00,50.02,50.02,50.02,50.02,100.0,50.02,50.02,50.02,50.02,100.0
2015-09-24 10:05:00,50.03,50.03,49.99,49.99,772.0,50.03,50.03,49.99,49.99,772.0
2015-09-24 10:10:00,49.99,49.99,49.99,49.99,0.0,49.99,49.99,49.99,49.99,0.0
2015-09-24 10:15:00,50.02,50.15,50.02,50.11,2200.0,50.02,50.15,50.02,50.11,2200.0
2015-09-24 10:20:00,50.11,50.16,50.04,50.16,1500.0,50.11,50.16,50.04,50.16,1500.0
2015-09-24 10:25:00,50.19,50.19,50.01,50.03,4300.0,50.19,50.19,50.01,50.03,4300.0
2015-09-24 10:30:00,50.03,50.08,49.81,49.81,9291.0,50.03,50.08,49.81,49.81,9291.0
2015-09-24 10:35:00,49.69,49.69,49.49,49.49,600.0,49.69,49.69,49.49,49.49,600.0
2015-09-24 10:40:00,49.5,49.56,49.4,49.49,2600.0,49.5,49.56,49.4,49.49,2600.0
2015-09-24 10:45:00,49.58,49.61,49.47,49.48,500.0,49.58,49.61,49.47,49.48,500.0
2015-09-24 10:50:00,49.69,49.69,49.55,49.56,700.0,49.69,49.69,49.55,49.56,700.0
2015-09-24 10:55:00,49.49,49.55,49.45,49.45,300.0,49.49,49.55,49.45,49.45,300.0
2015-09-24 11:00:00,49.47,49.48,49.28,49.28,2700.0,49.47,49.48,49.28,49.28,2700.0
2015-09-24 11:05:00,49.36,49.5,49.36,49.37,1103.0,49.36,49.5,49.36,49.37,1103.0
2015-09-24 11:10:00,49.56,49.56,49.56,49.56,200.0,49.56,49.56,49.56,49.56,200.0
2015-09-24 11:15:00,49.55,49.57,49.53,49.57,700.0,49.55,49.57,49.53,49.57,700.0
2015-09-24 11:20:00,49.48,49.57,49.48,49.55,300.0,49.48,49.57,49.48,49.55,300.0
2015-09-24 11:25:00,49.46,49.46,49.37,49.37,867.0,49.46,49.46,49.37,49.37,867.0
2015-09-24 11:30:00,49.39,49.44,49.37,49.43,1200.0,49.39,49.44,49.37,49.43,1200.0
2015-09-24 11:35:00,49.47,49.54,49.47,49.54,1900.0,49.47,49.54,49.47,49.54,1900.0
2015-09-24 11:40:00,49.54,49.59,49.53,49.53,1300.0,49.54,49.59,49.53,49.53,1300.0
2015-09-24 11:45:00,49.55,49.55,49.45,49.45,887.0,49.55,49.55,49.45,49.45,887.0
2015-09-24 11:50:00,49.37,49.4,49.28,49.34,6241.0,49.37,49.4,49.28,49.34,6241.0
2015-09-24 11:55:00,49.37,49.65,49.32,49.65,9900.0,49.37,49.65,49.32,49.65,9900.0
2015-09-24 12:00:00,49.61,49.61,49.41,49.43,3400.0,49.61,49.61,49.41,49.43,3400.0
2015-09-24 12:05:00,49.45,49.45,49.34,49.39,1400.0,49.45,49.45,49.34,49.39,1400.0
2015-09-24 12:10:00,49.3,49.48,49.3,49.48,2000.0,49.3,49.48,49.3,49.48,2000.0
2015-09-24 12:15:00,49.44,49.52,49.38,49.5,2500.0,49.44,49.52,49.38,49.5,2500.0
2015-09-24 12:20:00,49.45,49.47,49.37,49.47,2300.0,49.45,49.47,49.37,49.47,2300.0
2015-09-24 12:25:00,49.42,49.42,49.42,49.42,100.0,49.42,49.42,49.42,49.42,100.0
2015-09-24 12:30:00,49.44,49.61,49.38,49.53,1393.0,49.44,49.61,49.38,49.53,1393.0
2015-09-24 12:35:00,49.66,49.66,49.66,49.66,100.0,49.66,49.66,49.66,49.66,100.0
2015-09-24 12:40:00,49.7,49.76,49.7,49.7,300.0,49.7,49.76,49.7,49.7,300.0
2015-09-24 12:45:00,49.64,49.64,49.54,49.57,850.0,49.64,49.64,49.54,49.57,850.0
2015-09-24 12:50:00,49.57,49.63,49.51,49.57,3300.0,49.57,49.63,49.51,49.57,3300.0
2015-09-24 12:55:00,49.58,49.6,49.39,49.41,6100.0,49.58,49.6,49.39,49.41,6100.0
2015-09-24 13:00:00,49.44,49.59,49.41,49.54,1600.0,49.44,49.59,49.41,49.54,1600.0
2015-09-24 13:05:00,49.69,49.69,49.69,49.69,100.0,49.69,49.69,49.69,49.69,100.0
2015-09-24 13:10:00,49.69,49.71,49.57,49.57,1100.0,49.69,49.71,49.57,49.57,1100.0
2015-09-24 13:15:00,49.65,49.65,49.41,49.41,1996.0,49.65,49.65,49.41,49.41,1996.0
2015-09-24 13:20:00,49.48,49.48,49.47,49.48,100.0,49.48,49.48,49.47,49.48,100.0
2015-09-24 13:25:00,49.47,49.47,49.46,49.47,100.0,49.47,49.47,49.46,49.47,100.0
2015-09-24 13:30:00,49.54,49.54,49.42,49.42,1113.0,49.54,49.54,49.42,49.42,1113.0
2015-09-24 13:35:00,49.5,49.5,49.5,49.5,100.0,49.5,49.5,49.5,49.5,100.0
2015-09-24 13:40:00,49.52,49.52,49.48,49.52,800.0,49.52,49.52,49.48,49.52,800.0
2015-09-24 13:45:00,49.64,49.71,49.58,49.71,500.0,49.64,49.71,49.58,49.71,500.0
2015-09-24 13:50:00,49.63,49.64,49.56,49.57,1200.0,49.63,49.64,49.56,49.57,1200.0
2015-09-24 13:55:00,49.53,49.53,49.43,49.43,800.0,49.53,49.53,49.43,49.43,800.0
2015-09-24 14:00:00,49.46,49.6,49.46,49.53,700.0,49.46,49.6,49.46,49.53,700.0
2015-09-24 14:05:00,49.53,49.54,49.48,49.54,2525.0,49.53,49.54,49.48,49.54,2525.0
2015-09-24 14:10:00,49.54,49.54,49.48,49.54,4950.0,49.54,49.54,49.48,49.54,4950.0
2015-09-24 14:15:00,49.51,49.64,49.51,49.64,300.0,49.51,49.64,49.51,49.64,300.0
2015-09-24 14:20:00,49.62,49.62,49.59,49.61,400.0,49.62,49.62,49.59,49.61,400.0
2015-09-24 14:25:00,49.67,49.8,49.6,49.8,1900.0,49.67,49.8,49.6,49.8,1900.0
2015-09-24 14:30:00,49.88,49.88,49.69,49.75,3748.0,49.88,49.88,49.69,49.75,3748.0
2015-09-24 14:35:00,49.79,49.8,49.76,49.76,300.0,49.79,49.8,49.76,49.76,300.0
2015-09-24 14:40:00,49.91,49.91,49.81,49.89,1300.0,49.91,49.91,49.81,49.89,1300.0
2015-09-24 14:45:00,50.1,50.29,50.08,50.28,2200.0,50.1,50.29,50.08,50.28,2200.0
2015-09-24 14:50:00,50.28,50.28,50.2,50.21,500.0,50.28,50.28,50.2,50.21,500.0
2015-09-24 14:55:00,50.26,50.43,50.21,50.21,1100.0,50.26,50.43,50.21,50.21,1100.0
2015-09-24 15:00:00,50.29,50.29,50.21,50.21,1100.0,50.29,50.29,50.21,50.21,1100.0
2015-09-24 15:05:00,50.21,50.21,50.09,50.09,500.0,50.21,50.21,50.09,50.09,500.0
2015-09-24 15:10:00,50.16,50.21,50.15,50.15,600.0,50.16,50.21,50.15,50.15,600.0
2015-09-24 15:15:00,50.1,50.15,49.97,50.02,6100.0,50.1,50.15,49.97,50.02,6100.0
2015-09-24 15:20:00,49.97,50.12,49.9,49.9,3800.0,49.97,50.12,49.9,49.9,3800.0
2015-09-24 15:25:00,49.9,49.9,49.9,49.9,1000.0,49.9,49.9,49.9,49.9,1000.0
2015-09-24 15:30:00,49.96,50.03,49.89,49.89,900.0,49.96,50.03,49.89,49.89,900.0
2015-09-24 15:35:00,49.92,49.97,49.89,49.96,2200.0,49.92,49.97,49.89,49.96,2200.0
2015-09-24 15:40:00,49.97,50.04,49.88,49.89,4096.0,49.97,50.04,49.88,49.89,4096.0
2015-09-24 15:45:00,49.88,50.09,49.87,49.97,10068.0,49.88,50.09,49.87,49.97,10068.0
2015-09-24 15:50:00,49.94,50.04,49.91,50.02,6200.0,49.94,50.04,49.91,50.02,6200.0
2015-09-24 15:55:00,49.96,50.08,49.88,50.05,19516.0,49.96,50.08,49.88,50.05,19516.0
2015-09-25 09:30:00,50.13,50.26,49.75,50.18,6126.0,50.13,50.26,49.75,50.18,6126.0
2015-09-25 09:35:00,50.15,50.15,49.85,50.01,1200.0,50.15,50.15,49.85,50.01,1200.0
2015-09-25 09:40:00,49.89,49.95,49.84,49.95,600.0,49.89,49.95,49.84,49.95,600.0
2015-09-25 09:45:00,49.95,50.2,49.87,50.2,2200.0,49.95,50.2,49.87,50.2,2200.0
2015-09-25 09:50:00,50.46,50.46,50.06,50.06,900.0,50.46,50.46,50.06,50.06,900.0
2015-09-25 09:55:00,50.02,50.09,49.96,50.04,700.0,50.02,50.09,49.96,50.04,700.0
2015-09-25 10:00:00,50.02,50.27,50.02,50.12,6500.0,50.02,50.27,50.02,50.12,6500.0
2015-09-25 10:05:00,50.12,50.12,49.92,50.0,2000.0,50.12,50.12,49.92,50.0,2000.0
2015-09-25 10:10:00,49.82,49.96,49.82,49.95,1000.0,49.82,49.96,49.82,49.95,1000.0
2015-09-25 10:15:00,49.96,50.03,49.88,49.95,1850.0,49.96,50.03,49.88,49.95,1850.0
2015-09-25 10:20:00,49.95,49.95,49.95,49.95,700.0,49.95,49.95,49.95,49.95,700.0
2015-09-25 10:25:00,49.9,49.95,49.75,49.76,1600.0,49.9,49.95,49.75,49.76,1600.0
2015-09-25 10:30:00,49.75,50.05,49.75,50.05,4100.0,49.75,50.05,49.75,50.05,4100.0
2015-09-25 10:35:00,49.97,50.01,49.92,49.93,819.0,49.97,50.01,49.92,49.93,819.0
2015-09-25 10:40:00,49.93,50.43,49.81,50.43,3300.0,49.93,50.43,49.81,50.43,3300.0
2015-09-25 10:45:00,50.31,50.51,50.02,50.02,2000.0,50.31,50.51,50.02,50.02,2000.0
2015-09-25 10:50:00,50.34,50.39,50.08,50.37,2500.0,50.34,50.39,50.08,50.37,2500.0
2015-09-25 10:55:00,50.33,50.62,50.27,50.3,1900.0,50.33,50.62,50.27,50.3,1900.0
2015-09-25 11:00:00,50.36,50.68,50.24,50.25,1728.0,50.36,50.68,50.24,50.25,1728.0
2015-09-25 11:05:00,50.17,50.51,50.1,50.1,1750.0,50.17,50.51,50.1,50.1,1750.0
2015-09-25 11:10:00,50.2,50.2,50.05,50.16,1725.0,50.2,50.2,50.05,50.16,1725.0
2015-09-25 11:15:00,50.1,50.11,49.93,50.09,2365.0,50.1,50.11,49.93,50.09,2365.0
2015-09-25 11:20:00,50.1,50.12,50.0,50.05,2990.0,50.1,50.12,50.0,50.05,2990.0
2015-09-25 11:25:00,50.09,50.28,50.09,50.2,760.0,50.09,50.28,50.09,50.2,760.0
2015-09-25 11:30:00,50.31,50.31,50.1,50.18,1300.0,50.31,50.31,50.1,50.18,1300.0
2015-09-25 11:35:00,50.03,50.09,50.02,50.02,1525.0,50.03,50.09,50.02,50.02,1525.0
2015-09-25 11:40:00,50.02,50.1,50.02,50.08,1300.0,50.02,50.1,50.02,50.08,1300.0
2015-09-25 11:45:00,50.02,50.07,50.02,50.02,1000.0,50.02,50.07,50.02,50.02,1000.0
2015-09-25 11:50:00,50.02,50.15,49.95,50.13,2700.0,50.02,50.15,49.95,50.13,2700.0
2015-09-25 11:55:00,50.09,50.38,50.04,50.04,2900.0,50.09,50.38,50.04,50.04,2900.0
2015-09-25 12:00:00,50.05,50.1,49.96,49.96,2396.0,50.05,50.1,49.96,49.96,2396.0
2015-09-25 12:05:00,49.96,50.0,49.91,49.91,3330.0,49.96,50.0,49.91,49.91,3330.0
2015-09-25 12:10:00,49.88,49.88,49.82,49.82,800.0,49.88,49.88,49.82,49.82,800.0
2015-09-25 12:15:00,49.82,49.91,49.82,49.82,3694.0,49.82,49.91,49.82,49.82,3694.0
2015-09-25 12:20:00,49.82,49.82,49.75,49.75,1599.0,49.82,49.82,49.75,49.75,1599.0
2015-09-25 12:25:00,49.79,49.85,49.77,49.77,900.0,49.79,49.85,49.77,49.77,900.0
2015-09-25 12:30:00,49.75,49.75,49.75,49.75,400.0,49.75,49.75,49.75,49.75,400.0
2015-09-25 12:35:00,49.76,49.76,49.75,49.75,2097.0,49.76,49.76,49.75,49.75,2097.0
2015-09-25 12:40:00,49.75,49.8,49.7,49.76,7460.0,49.75,49.8,49.7,49.76,7460.0
2015-09-25 12:45:00,49.76,49.79,49.75,49.75,3225.0,49.76,49.79,49.75,49.75,3225.0
2015-09-25 12:50:00,49.75,49.75,49.6,49.61,3163.0,49.75,49.75,49.6,49.61,3163.0
2015-09-25 12:55:00,49.65,49.95,49.62,49.73,2000.0,49.65,49.95,49.62,49.73,2000.0
2015-09-25 13:00:00,49.81,50.1,49.81,50.02,1600.0,49.81,50.1,49.81,50.02,1600.0
2015-09-25 13:05:00,50.02,50.02,49.87,49.98,1200.0,50.02,50.02,49.87,49.98,1200.0
2015-09-25 13:10:00,49.91,49.91,49.84,49.84,400.0,49.91,49.91,49.84,49.84,400.0
2015-09-25 13:15:00,49.77,49.82,49.67,49.67,1000.0,49.77,49.82,49.67,49.67,1000.0
2015-09-25 13:20:00,49.65,49.68,49.57,49.66,1800.0,49.65,49.68,49.57,49.66,1800.0
2015-09-25 13:25:00,49.59,49.72,49.59,49.6,908.0,49.59,49.72,49.59,49.6,908.0
2015-09-25 13:30:00,49.68,49.69,49.59,49.64,600.0,49.68,49.69,49.59,49.64,600.0
2015-09-25 13:35:00,49.75,49.75,49.36,49.36,1400.0,49.75,49.75,49.36,49.36,1400.0
2015-09-25 13:40:00,49.38,49.43,49.29,49.29,900.0,49.38,49.43,49.29,49.29,900.0
2015-09-25 13:45:00,49.28,49.29,49.15,49.25,1600.0,49.28,49.29,49.15,49.25,1600.0
2015-09-25 13:50:00,49.27,49.33,49.27,49.3,1100.0,49.27,49.33,49.27,49.3,1100.0
2015-09-25 13:55:00,49.3,49.36,49.22,49.22,1135.0,49.3,49.36,49.22,49.22,1135.0
2015-09-25 14:00:00,49.27,49.38,49.25,49.38,600.0,49.27,49.38,49.25,49.38,600.0
2015-09-25 14:05:00,49.36,49.62,49.33,49.51,2688.0,49.36,49.62,49.33,49.51,2688.0
2015-09-25 14:10:00,49.55,49.55,49.27,49.38,6150.0,49.55,49.55,49.27,49.38,6150.0
2015-09-25 14:15:00,49.21,49.43,49.07,49.11,4300.0,49.21,49.43,49.07,49.11,4300.0
2015-09-25 14:20:00,49.15,49.18,48.94,49.03,1400.0,49.15,49.18,48.94,49.03,1400.0
2015-09-25 14:25:00,49.02,49.04,48.66,49.04,2100.0,49.02,49.04,48.66,49.04,2100.0
2015-09-25 14:30:00,48.87,48.91,48.78,48.9,1916.0,48.87,48.91,48.78,48.9,1916.0
2015-09-25 14:35:00,48.85,49.0,48.66,48.66,17900.0,48.85,49.0,48.66,48.66,17900.0
2015-09-25 14:40:00,48.65,48.82,48.41,48.41,3800.0,48.65,48.82,48.41,48.41,3800.0
2015-09-25 14:45:00,48.38,48.46,47.98,47.98,13008.0,48.38,48.46,47.98,47.98,13008.0
2015-09-25 14:50:00,48.07,48.21,47.99,48.13,2450.0,48.07,48.21,47.99,48.13,2450.0
2015-09-25 14:55:00,48.24,48.53,48.24,48.46,2900.0,48.24,48.53,48.24,48.46,2900.0
2015-09-25 15:00:00,48.48,48.57,48.23,48.23,44000.0,48.48,48.57,48.23,48.23,44000.0
2015-09-25 15:05:00,48.23,48.23,47.92,48.02,3200.0,48.23,48.23,47.92,48.02,3200.0
2015-09-25 15:10:00,47.92,48.06,47.72,47.76,20700.0,47.92,48.06,47.72,47.76,20700.0
2015-09-25 15:15:00,47.71,48.0,47.71,47.78,9200.0,47.71,48.0,47.71,47.78,9200.0
2015-09-25 15:20:00,47.78,48.04,47.78,48.01,4525.0,47.78,48.04,47.78,48.01,4525.0
2015-09-25 15:25:00,47.95,48.28,47.94,48.23,5300.0,47.95,48.28,47.94,48.23,5300.0
2015-09-25 15:30:00,48.27,48.36,48.09,48.23,6688.0,48.27,48.36,48.09,48.23,6688.0
2015-09-25 15:35:00,48.23,48.42,48.23,48.23,3300.0,48.23,48.42,48.23,48.23,3300.0
2015-09-25 15:40:00,48.23,48.38,48.2,48.38,4150.0,48.23,48.38,48.2,48.38,4150.0
2015-09-25 15:45:00,48.31,48.37,48.3,48.37,5944.0,48.31,48.37,48.3,48.37,5944.0
2015-09-25 15:50:00,48.37,48.37,48.24,48.29,11389.0,48.37,48.37,48.24,48.29,11389.0
2015-09-25 15:55:00,48.3,48.5,48.28,48.43,24582.0,48.3,48.5,48.28,48.43,24582.0
2015-09-28 09:30:00,48.0,48.0,47.33,47.8,35640.0,48.0,48.0,47.33,47.8,35640.0
2015-09-28 09:35:00,47.65,47.8,47.61,47.76,12371.0,47.65,47.8,47.61,47.76,12371.0
2015-09-28 09:40:00,47.71,47.75,47.5,47.69,3399.0,47.71,47.75,47.5,47.69,3399.0
2015-09-28 09:45:00,48.01,48.01,47.6,47.6,1933.0,48.01,48.01,47.6,47.6,1933.0
2015-09-28 09:50:00,47.76,48.23,47.76,48.11,700.0,47.76,48.23,47.76,48.11,700.0
2015-09-28 09:55:00,47.74,48.16,47.74,48.11,1450.0,47.74,48.16,47.74,48.11,1450.0
2015-09-28 10:00:00,48.21,48.22,47.98,47.98,7800.0,48.21,48.22,47.98,47.98,7800.0
2015-09-28 10:05:00,48.08,48.09,48.02,48.02,600.0,48.08,48.09,48.02,48.02,600.0
2015-09-28 10:10:00,47.84,48.18,47.84,48.18,7000.0,47.84,48.18,47.84,48.18,7000.0
2015-09-28 10:15:00,48.18,48.18,48.18,48.18,0.0,48.18,48.18,48.18,48.18,0.0
2015-09-28 10:20:00,48.17,48.3,48.0,48.09,7900.0,48.17,48.3,48.0,48.09,7900.0
2015-09-28 10:25:00,48.15,48.15,48.14,48.15,500.0,48.15,48.15,48.14,48.15,500.0
2015-09-28 10:30:00,48.28,48.28,48.02,48.02,1400.0,48.28,48.28,48.02,48.02,1400.0
2015-09-28 10:35:00,48.0,48.27,48.0,48.27,9000.0,48.0,48.27,48.0,48.27,9000.0
2015-09-28 10:40:00,48.27,48.27,48.27,48.27,0.0,48.27,48.27,48.27,48.27,0.0
2015-09-28 10:45:00,48.17,48.21,47.99,47.99,11434.0,48.17,48.21,47.99,47.99,11434.0
2015-09-28 10:50:00,48.07,48.15,48.05,48.15,1599.0,48.07,48.15,48.05,48.15,1599.0
2015-09-28 10:55:00,48.2,48.2,48.2,48.2,100.0,48.2,48.2,48.2,48.2,100.0
2015-09-28 11:00:00,48.39,48.48,48.35,48.35,300.0,48.39,48.48,48.35,48.35,300.0
2015-09-28 11:05:00,48.48,48.48,48.35,48.44,825.0,48.48,48.48,48.35,48.44,825.0
2015-09-28 11:10:00,48.34,48.37,48.34,48.37,300.0,48.34,48.37,48.34,48.37,300.0
2015-09-28 11:15:00,48.38,48.38,48.25,48.25,500.0,48.38,48.38,48.25,48.25,500.0
2015-09-28 11:20:00,48.26,48.29,48.26,48.27,400.0,48.26,48.29,48.26,48.27,400.0
2015-09-28 11:25:00,48.2,48.23,48.0,48.0,900.0,48.2,48.23,48.0,48.0,900.0
2015-09-28 11:30:00,48.07,48.07,48.07,48.07,100.0,48.07,48.07,48.07,48.07,100.0
2015-09-28 11:35:00,48.09,48.09,48.08,48.09,300.0,48.09,48.09,48.08,48.09,300.0
2015-09-28 11:40:00,48.0,48.0,48.0,48.0,3500.0,48.0,48.0,48.0,48.0,3500.0
2015-09-28 11:45:00,48.0,48.0,48.0,48.0,0.0,48.0,48.0,48.0,48.0,0.0
2015-09-28 11:50:00,48.05,48.05,47.98,47.98,200.0,48.05,48.05,47.98,47.98,200.0
2015-09-28 11:55:00,48.05,48.05,47.82,47.86,1100.0,48.05,48.05,47.82,47.86,1100.0
2015-09-28 12:00:00,47.83,47.93,47.83,47.86,4400.0,47.83,47.93,47.83,47.86,4400.0
2015-09-28 12:05:00,47.87,48.01,47.83,48.01,5000.0,47.87,48.01,47.83,48.01,5000.0
2015-09-28 12:10:00,47.87,47.92,47.84,47.9,4800.0,47.87,47.92,47.84,47.9,4800.0
2015-09-28 12:15:00,47.9,47.9,47.76,47.9,15800.0,47.9,47.9,47.76,47.9,15800.0
2015-09-28 12:20:00,47.87,47.99,47.87,47.99,300.0,47.87,47.99,47.87,47.99,300.0
2015-09-28 12:25:00,48.1,48.1,48.1,48.1,1100.0,48.1,48.1,48.1,48.1,1100.0
2015-09-28 12:30:00,48.1,48.12,47.86,48.09,2300.0,48.1,48.12,47.86,48.09,2300.0
2015-09-28 12:35:00,48.04,48.09,48.0,48.03,7200.0,48.04,48.09,48.0,48.03,7200.0
2015-09-28 12:40:00,48.0,48.05,47.85,47.94,13600.0,48.0,48.05,47.85,47.94,13600.0
2015-09-28 12:45:00,47.97,47.97,47.77,47.9,1324.0,47.97,47.97,47.77,47.9,1324.0
2015-09-28 12:50:00,47.77,47.79,47.55,47.69,2970.0,47.77,47.79,47.55,47.69,2970.0
2015-09-28 12:55:00,47.61,47.79,47.52,47.61,1800.0,47.61,47.79,47.52,47.61,1800.0
2015-09-28 13:00:00,47.5,47.62,47.46,47.51,2200.0,47.5,47.62,47.46,47.51,2200.0
2015-09-28 13:05:00,47.49,47.56,47.45,47.56,1711.0,47.49,47.56,47.45,47.56,1711.0
2015-09-28 13:10:00,47.56,47.68,47.56,47.6,5100.0,47.56,47.68,47.56,47.6,5100.0
2015-09-28 13:15:00,47.61,47.71,47.6,47.65,3600.0,47.61,47.71,47.6,47.65,3600.0
2015-09-28 13:20:00,47.62,47.63,47.6,47.63,1300.0,47.62,47.63,47.6,47.63,1300.0
2015-09-28 13:25:00,47.6,47.65,47.41,47.41,7708.0,47.6,47.65,47.41,47.41,7708.0
2015-09-28 13:30:00,47.39,47.59,47.38,47.55,3400.0,47.39,47.59,47.38,47.55,3400.0
2015-09-28 13:35:00,47.55,47.77,47.55,47.77,2900.0,47.55,47.77,47.55,47.77,2900.0
2015-09-28 13:40:00,47.7,47.77,47.68,47.77,3000.0,47.7,47.77,47.68,47.77,3000.0
2015-09-28 13:45:00,47.77,47.77,47.68,47.71,1200.0,47.77,47.77,47.68,47.71,1200.0
2015-09-28 13:50:00,47.68,47.74,47.68,47.7,4227.0,47.68,47.74,47.68,47.7,4227.0
2015-09-28 13:55:00,47.7,47.86,47.7,47.85,1100.0,47.7,47.86,47.7,47.85,1100.0
2015-09-28 14:00:00,47.78,47.83,47.7,47.77,1350.0,47.78,47.83,47.7,47.77,1350.0
2015-09-28 14:05:00,47.72,47.73,47.6,47.6,3100.0,47.72,47.73,47.6,47.6,3100.0
2015-09-28 14:10:00,47.58,47.72,47.58,47.72,4500.0,47.58,47.72,47.58,47.72,4500.0
2015-09-28 14:15:00,47.76,47.76,47.62,47.63,2756.0,47.76,47.76,47.62,47.63,2756.0
2015-09-28 14:20:00,47.68,47.77,47.63,47.75,1600.0,47.68,47.77,47.63,47.75,1600.0
2015-09-28 14:25:00,47.73,47.91,47.72,47.91,1900.0,47.73,47.91,47.72,47.91,1900.0
2015-09-28 14:30:00,47.92,47.98,47.91,47.92,1007.0,47.92,47.98,47.91,47.92,1007.0
2015-09-28 14:35:00,47.94,48.0,47.9,47.9,7030.0,47.94,48.0,47.9,47.9,7030.0
2015-09-28 14:40:00,47.85,47.88,47.84,47.88,921.0,47.85,47.88,47.84,47.88,921.0
2015-09-28 14:45:00,47.86,47.88,47.68,47.68,2100.0,47.86,47.88,47.68,47.68,2100.0
2015-09-28 14:50:00,47.68,47.68,47.58,47.61,1100.0,47.68,47.68,47.58,47.61,1100.0
2015-09-28 14:55:00,47.61,47.61,47.53,47.56,1600.0,47.61,47.61,47.53,47.56,1600.0
2015-09-28 15:00:00,47.58,47.58,47.46,47.5,3200.0,47.58,47.58,47.46,47.5,3200.0
2015-09-28 15:05:00,47.54,47.74,47.48,47.66,5477.0,47.54,47.74,47.48,47.66,5477.0
2015-09-28 15:10:00,47.76,47.76,47.6,47.72,5859.0,47.76,47.76,47.6,47.72,5859.0
2015-09-28 15:15:00,47.77,47.82,47.65,47.82,1900.0,47.77,47.82,47.65,47.82,1900.0
2015-09-28 15:20:00,47.83,47.85,47.74,47.8,6900.0,47.83,47.85,47.74,47.8,6900.0
2015-09-28 15:25:00,47.79,47.82,47.72,47.77,1200.0,47.79,47.82,47.72,47.77,1200.0
2015-09-28 15:30:00,47.79,47.92,47.72,47.92,3800.0,47.79,47.92,47.72,47.92,3800.0
2015-09-28 15:35:00,47.94,48.0,47.87,47.88,5400.0,47.94,48.0,47.87,47.88,5400.0
2015-09-28 15:40:00,47.83,48.0,47.83,47.94,3700.0,47.83,48.0,47.83,47.94,3700.0
2015-09-28 15:45:00,47.93,48.0,47.93,48.0,8152.0,47.93,48.0,47.93,48.0,8152.0
2015-09-28 15:50:00,47.98,48.0,47.85,47.85,16600.0,47.98,48.0,47.85,47.85,16600.0
2015-09-28 15:55:00,47.84,48.0,47.83,47.98,13213.0,47.84,48.0,47.83,47.98,13213.0
2015-09-29 09:30:00,47.51,47.95,47.41,47.77,9615.0,47.51,47.95,47.41,47.77,9615.0
2015-09-29 09:35:00,47.8,48.07,47.75,47.91,5000.0,47.8,48.07,47.75,47.91,5000.0
2015-09-29 09:40:00,47.71,47.78,47.68,47.68,10700.0,47.71,47.78,47.68,47.68,10700.0
2015-09-29 09:45:00,47.6,47.61,47.5,47.6,7300.0,47.6,47.61,47.5,47.6,7300.0
2015-09-29 09:50:00,47.6,47.7,47.6,47.6,4036.0,47.6,47.7,47.6,47.6,4036.0
2015-09-29 09:55:00,47.62,47.69,47.5,47.62,3319.0,47.62,47.69,47.5,47.62,3319.0
2015-09-29 10:00:00,47.65,48.0,47.65,48.0,4429.0,47.65,48.0,47.65,48.0,4429.0
2015-09-29 10:05:00,47.9,47.99,47.85,47.95,5300.0,47.9,47.99,47.85,47.95,5300.0
2015-09-29 10:10:00,47.94,47.95,47.94,47.95,2000.0,47.94,47.95,47.94,47.95,2000.0
2015-09-29 10:15:00,47.95,47.95,47.95,47.95,1000.0,47.95,47.95,47.95,47.95,1000.0
2015-09-29 10:20:00,47.79,47.9,47.66,47.66,400.0,47.79,47.9,47.66,47.66,400.0
2015-09-29 10:25:00,47.86,47.86,47.71,47.71,300.0,47.86,47.86,47.71,47.71,300.0
2015-09-29 10:30:00,47.74,47.75,47.67,47.67,800.0,47.74,47.75,47.67,47.67,800.0
2015-09-29 10:35:00,47.68,47.74,47.63,47.74,609.0,47.68,47.74,47.63,47.74,609.0
2015-09-29 10:40:00,47.63,47.79,47.63,47.76,4200.0,47.63,47.79,47.63,47.76,4200.0
2015-09-29 10:45:00,47.8,47.8,47.75,47.77,2500.0,47.8,47.8,47.75,47.77,2500.0
2015-09-29 10:50:00,47.71,47.79,47.7,47.79,200.0,47.71,47.79,47.7,47.79,200.0
2015-09-29 10:55:00,47.65,47.79,47.63,47.79,400.0,47.65,47.79,47.63,47.79,400.0
2015-09-29 11:00:00,47.68,47.79,47.65,47.77,3000.0,47.68,47.79,47.65,47.77,3000.0
2015-09-29 11:05:00,47.67,47.8,47.67,47.71,7400.0,47.67,47.8,47.67,47.71,7400.0
2015-09-29 11:10:00,47.61,47.61,47.53,47.54,200.0,47.61,47.61,47.53,47.54,200.0
2015-09-29 11:15:00,47.63,47.63,47.55,47.55,1285.0,47.63,47.63,47.55,47.55,1285.0
2015-09-29 11:20:00,47.49,47.5,47.49,47.5,200.0,47.49,47.5,47.49,47.5,200.0
2015-09-29 11:25:00,47.66,47.84,47.66,47.84,400.0,47.66,47.84,47.66,47.84,400.0
2015-09-29 11:30:00,47.8,47.91,47.63,47.63,3600.0,47.8,47.91,47.63,47.63,3600.0
2015-09-29 11:35:00,47.54,47.65,47.54,47.65,1300.0,47.54,47.65,47.54,47.65,1300.0
2015-09-29 11:40:00,47.6,47.61,47.42,47.42,1800.0,47.6,47.61,47.42,47.42,1800.0
2015-09-29 11:45:00,47.58,47.58,47.38,47.38,200.0,47.58,47.58,47.38,47.38,200.0
2015-09-29 11:50:00,47.56,47.6,47.45,47.51,3400.0,47.56,47.6,47.45,47.51,3400.0
2015-09-29 11:55:00,47.56,47.56,47.44,47.49,1510.0,47.56,47.56,47.44,47.49,1510.0
2015-09-29 12:00:00,47.49,47.52,47.43,47.5,7980.0,47.49,47.52,47.43,47.5,7980.0
2015-09-29 12:05:00,47.48,47.56,47.48,47.5,11720.0,47.48,47.56,47.48,47.5,11720.0
2015-09-29 12:10:00,47.47,47.57,47.37,47.5,2400.0,47.47,47.57,47.37,47.5,2400.0
2015-09-29 12:15:00,47.67,47.67,47.49,47.66,1100.0,47.67,47.67,47.49,47.66,1100.0
2015-09-29 12:20:00,47.6,47.63,47.53,47.53,800.0,47.6,47.63,47.53,47.53,800.0
2015-09-29 12:25:00,47.58,47.58,47.57,47.58,700.0,47.58,47.58,47.57,47.58,700.0
2015-09-29 12:30:00,47.63,47.63,47.54,47.54,500.0,47.63,47.63,47.54,47.54,500.0
2015-09-29 12:35:00,47.52,47.62,47.49,47.59,11700.0,47.52,47.62,47.49,47.59,11700.0
2015-09-29 12:40:00,47.55,47.57,47.41,47.57,3000.0,47.55,47.57,47.41,47.57,3000.0
2015-09-29 12:45:00,47.53,47.53,47.42,47.51,2600.0,47.53,47.53,47.42,47.51,2600.0
2015-09-29 12:50:00,47.61,47.61,47.61,47.61,300.0,47.61,47.61,47.61,47.61,300.0
2015-09-29 12:55:00,47.54,47.55,47.52,47.54,400.0,47.54,47.55,47.52,47.54,400.0
2015-09-29 13:00:00,47.58,47.58,47.53,47.53,216.0,47.58,47.58,47.53,47.53,216.0
2015-09-29 13:05:00,47.59,47.6,47.5,47.5,1100.0,47.59,47.6,47.5,47.5,1100.0
2015-09-29 13:10:00,47.57,47.59,47.57,47.59,400.0,47.57,47.59,47.57,47.59,400.0
2015-09-29 13:15:00,47.54,47.54,47.49,47.53,1600.0,47.54,47.54,47.49,47.53,1600.0
2015-09-29 13:20:00,47.58,47.6,47.58,47.6,1000.0,47.58,47.6,47.58,47.6,1000.0
2015-09-29 13:25:00,47.61,47.65,47.58,47.58,800.0,47.61,47.65,47.58,47.58,800.0
2015-09-29 13:30:00,47.63,47.78,47.59,47.7,11300.0,47.63,47.78,47.59,47.7,11300.0
2015-09-29 13:35:00,47.72,47.85,47.72,47.85,1900.0,47.72,47.85,47.72,47.85,1900.0
2015-09-29 13:40:00,47.91,48.07,47.91,48.02,1500.0,47.91,48.07,47.91,48.02,1500.0
2015-09-29 13:45:00,48.08,48.11,47.9,47.9,4300.0,48.08,48.11,47.9,47.9,4300.0
2015-09-29 13:50:00,47.95,47.95,47.83,47.89,1000.0,47.95,47.95,47.83,47.89,1000.0
2015-09-29 13:55:00,47.91,47.95,47.77,47.85,4396.0,47.91,47.95,47.77,47.85,4396.0
2015-09-29 14:00:00,47.85,47.85,47.73,47.73,1277.0,47.85,47.85,47.73,47.73,1277.0
2015-09-29 14:05:00,47.79,47.81,47.56,47.64,1900.0,47.79,47.81,47.56,47.64,1900.0
2015-09-29 14:10:00,47.64,47.65,47.62,47.63,1000.0,47.64,47.65,47.62,47.63,1000.0
2015-09-29 14:15:00,47.58,47.7,47.52,47.7,3600.0,47.58,47.7,47.52,47.7,3600.0
2015-09-29 14:20:00,47.64,47.68,47.62,47.68,2700.0,47.64,47.68,47.62,47.68,2700.0
2015-09-29 14:25:00,47.65,47.76,47.65,47.76,8394.0,47.65,47.76,47.65,47.76,8394.0
2015-09-29 14:30:00,47.8,47.92,47.7,47.75,2500.0,47.8,47.92,47.7,47.75,2500.0
2015-09-29 14:35:00,47.78,47.88,47.75,47.8,5112.0,47.78,47.88,47.75,47.8,5112.0
2015-09-29 14:40:00,47.75,47.91,47.75,47.9,2300.0,47.75,47.91,47.75,47.9,2300.0
2015-09-29 14:45:00,47.92,47.92,47.7,47.73,3600.0,47.92,47.92,47.7,47.73,3600.0
2015-09-29 14:50:00,47.68,47.85,47.67,47.67,9200.0,47.68,47.85,47.67,47.67,9200.0
2015-09-29 14:55:00,47.62,47.78,47.62,47.72,5600.0,47.62,47.78,47.62,47.72,5600.0
2015-09-29 15:00:00,47.75,47.75,47.62,47.63,1417.0,47.75,47.75,47.62,47.63,1417.0
2015-09-29 15:05:00,47.64,47.81,47.6,47.61,4083.0,47.64,47.81,47.6,47.61,4083.0
2015-09-29 15:10:00,47.62,47.69,47.62,47.67,2600.0,47.62,47.69,47.62,47.67,2600.0
2015-09-29 15:15:00,47.61,47.63,47.55,47.56,3900.0,47.61,47.63,47.55,47.56,3900.0
2015-09-29 15:20:00,47.55,47.55,47.41,47.48,2036.0,47.55,47.55,47.41,47.48,2036.0
2015-09-29 15:25:00,47.5,47.58,47.34,47.44,14189.0,47.5,47.58,47.34,47.44,14189.0
2015-09-29 15:30:00,47.45,47.5,47.39,47.44,2700.0,47.45,47.5,47.39,47.44,2700.0
2015-09-29 15:35:00,47.48,47.5,47.41,47.48,3500.0,47.48,47.5,47.41,47.48,3500.0
2015-09-29 15:40:00,47.45,47.46,47.27,47.33,5185.0,47.45,47.46,47.27,47.33,5185.0
2015-09-29 15:45:00,47.31,47.46,47.27,47.46,1900.0,47.31,47.46,47.27,47.46,1900.0
2015-09-29 15:50:00,47.46,47.66,47.45,47.46,4917.0,47.46,47.66,47.45,47.46,4917.0
2015-09-29 15:55:00,47.49,47.63,47.43,47.5,23824.0,47.49,47.63,47.43,47.5,23824.0
2015-09-30 09:30:00,47.79,47.84,47.53,47.83,2040.0,47.79,47.84,47.53,47.83,2040.0
2015-09-30 09:35:00,47.96,48.27,47.83,48.18,4533.0,47.96,48.27,47.83,48.18,4533.0
2015-09-30 09:40:00,48.16,48.17,47.69,47.83,4772.0,48.16,48.17,47.69,47.83,4772.0
2015-09-30 09:45:00,47.68,47.68,47.56,47.61,1000.0,47.68,47.68,47.56,47.61,1000.0
2015-09-30 09:50:00,47.68,47.71,47.49,47.49,367.0,47.68,47.71,47.49,47.49,367.0
2015-09-30 09:55:00,47.46,47.46,47.09,47.09,800.0,47.46,47.46,47.09,47.09,800.0
2015-09-30 10:00:00,47.2,47.2,47.04,47.04,500.0,47.2,47.2,47.04,47.04,500.0
2015-09-30 10:05:00,47.01,47.01,46.99,46.99,200.0,47.01,47.01,46.99,46.99,200.0
2015-09-30 10:10:00,46.97,47.01,46.89,46.89,800.0,46.97,47.01,46.89,46.89,800.0
2015-09-30 10:15:00,46.97,47.24,46.97,47.24,2000.0,46.97,47.24,46.97,47.24,2000.0
2015-09-30 10:20:00,47.41,47.47,47.41,47.47,300.0,47.41,47.47,47.41,47.47,300.0
2015-09-30 10:25:00,47.62,47.62,47.48,47.5,515.0,47.62,47.62,47.48,47.5,515.0
2015-09-30 10:30:00,47.5,47.6,47.48,47.51,1250.0,47.5,47.6,47.48,47.51,1250.0
2015-09-30 10:35:00,47.58,47.69,47.58,47.59,3340.0,47.58,47.69,47.58,47.59,3340.0
2015-09-30 10:40:00,47.6,47.65,47.56,47.59,6133.0,47.6,47.65,47.56,47.59,6133.0
2015-09-30 10:45:00,47.65,47.65,47.5,47.55,8700.0,47.65,47.65,47.5,47.55,8700.0
2015-09-30 10:50:00,47.5,47.5,47.12,47.12,900.0,47.5,47.5,47.12,47.12,900.0
2015-09-30 10:55:00,47.0,47.0,46.7,46.7,2000.0,47.0,47.0,46.7,46.7,2000.0
2015-09-30 11:00:00,46.69,46.8,46.62,46.8,2800.0,46.69,46.8,46.62,46.8,2800.0
2015-09-30 11:05:00,46.85,46.93,46.83,46.93,1200.0,46.85,46.93,46.83,46.93,1200.0
2015-09-30 11:10:00,46.93,47.08,46.93,46.97,1900.0,46.93,47.08,46.93,46.97,1900.0
2015-09-30 11:15:00,46.95,46.95,46.63,46.66,2600.0,46.95,46.95,46.63,46.66,2600.0
2015-09-30 11:20:00,46.6,46.68,46.47,46.47,2622.0,46.6,46.68,46.47,46.47,2622.0
2015-09-30 11:25:00,46.55,46.59,46.48,46.59,1600.0,46.55,46.59,46.48,46.59,1600.0
2015-09-30 11:30:00,46.61,46.69,46.57,46.61,4700.0,46.61,46.69,46.57,46.61,4700.0
2015-09-30 11:35:00,46.61,46.61,46.15,46.35,5318.0,46.61,46.61,46.15,46.35,5318.0
2015-09-30 11:40:00,46.26,46.42,46.2,46.42,4289.0,46.26,46.42,46.2,46.42,4289.0
2015-09-30 11:45:00,46.41,46.48,46.39,46.41,1700.0,46.41,46.48,46.39,46.41,1700.0
2015-09-30 11:50:00,46.45,46.57,46.42,46.57,2100.0,46.45,46.57,46.42,46.57,2100.0
2015-09-30 11:55:00,46.51,46.51,46.42,46.49,2650.0,46.51,46.51,46.42,46.49,2650.0
2015-09-30 12:00:00,46.5,46.5,46.35,46.41,3774.0,46.5,46.5,46.35,46.41,3774.0
2015-09-30 12:05:00,46.38,46.38,46.35,46.35,737.0,46.38,46.38,46.35,46.35,737.0
2015-09-30 12:10:00,46.22,46.27,46.2,46.2,1200.0,46.22,46.27,46.2,46.2,1200.0
2015-09-30 12:15:00,46.29,46.45,46.28,46.32,1100.0,46.29,46.45,46.28,46.32,1100.0
2015-09-30 12:20:00,46.37,46.37,46.16,46.16,4600.0,46.37,46.37,46.16,46.16,4600.0
2015-09-30 12:25:00,46.25,46.25,45.92,45.92,7000.0,46.25,46.25,45.92,45.92,7000.0
2015-09-30 12:30:00,45.95,46.1,45.95,46.04,10964.0,45.95,46.1,45.95,46.04,10964.0
2015-09-30 12:35:00,46.09,46.1,46.06,46.06,2100.0,46.09,46.1,46.06,46.06,2100.0
2015-09-30 12:40:00,45.94,45.99,45.68,45.88,6351.0,45.94,45.99,45.68,45.88,6351.0
2015-09-30 12:45:00,45.77,45.79,45.37,45.37,3300.0,45.77,45.79,45.37,45.37,3300.0
2015-09-30 12:50:00,45.47,45.7,45.3,45.7,16900.0,45.47,45.7,45.3,45.7,16900.0
2015-09-30 12:55:00,45.89,45.9,45.78,45.9,2100.0,45.89,45.9,45.78,45.9,2100.0
2015-09-30 13:00:00,45.89,45.93,45.72,45.72,2300.0,45.89,45.93,45.72,45.72,2300.0
2015-09-30 13:05:00,45.58,45.69,45.57,45.69,2800.0,45.58,45.69,45.57,45.69,2800.0
2015-09-30 13:10:00,45.71,46.1,45.65,46.01,6858.0,45.71,46.1,45.65,46.01,6858.0
2015-09-30 13:15:00,45.98,46.26,45.98,46.26,7556.0,45.98,46.26,45.98,46.26,7556.0
2015-09-30 13:20:00,46.2,46.33,46.11,46.33,1850.0,46.2,46.33,46.11,46.33,1850.0
2015-09-30 13:25:00,46.25,46.51,46.25,46.34,8200.0,46.25,46.51,46.25,46.34,8200.0
2015-09-30 13:30:00,46.35,46.41,46.26,46.32,4100.0,46.35,46.41,46.26,46.32,4100.0
2015-09-30 13:35:00,46.3,46.59,46.3,46.46,9300.0,46.3,46.59,46.3,46.46,9300.0
2015-09-30 13:40:00,46.52,46.71,46.52,46.66,3335.0,46.52,46.71,46.52,46.66,3335.0
2015-09-30 13:45:00,46.64,46.64,46.46,46.46,900.0,46.64,46.64,46.46,46.46,900.0
2015-09-30 13:50:00,46.38,46.45,46.37,46.4,1000.0,46.38,46.45,46.37,46.4,1000.0
2015-09-30 13:55:00,46.38,46.44,46.33,46.39,2100.0,46.38,46.44,46.33,46.39,2100.0
2015-09-30 14:00:00,46.34,46.35,46.29,46.29,1100.0,46.34,46.35,46.29,46.29,1100.0
2015-09-30 14:05:00,46.24,46.32,46.18,46.32,1550.0,46.24,46.32,46.18,46.32,1550.0
2015-09-30 14:10:00,46.32,46.32,46.18,46.18,1800.0,46.32,46.32,46.18,46.18,1800.0
2015-09-30 14:15:00,46.24,46.41,46.23,46.34,1900.0,46.24,46.41,46.23,46.34,1900.0
2015-09-30 14:20:00,46.22,46.22,46.21,46.21,200.0,46.22,46.22,46.21,46.21,200.0
2015-09-30 14:25:00,46.26,46.26,46.18,46.18,500.0,46.26,46.26,46.18,46.18,500.0
2015-09-30 14:30:00,46.25,46.28,46.13,46.13,1800.0,46.25,46.28,46.13,46.13,1800.0
2015-09-30 14:35:00,46.12,46.18,46.09,46.18,900.0,46.12,46.18,46.09,46.18,900.0
2015-09-30 14:40:00,46.19,46.3,46.19,46.3,3300.0,46.19,46.3,46.19,46.3,3300.0
2015-09-30 14:45:00,46.23,46.34,46.17,46.23,3400.0,46.23,46.34,46.17,46.23,3400.0
2015-09-30 14:50:00,46.26,46.33,46.15,46.33,8300.0,46.26,46.33,46.15,46.33,8300.0
2015-09-30 14:55:00,46.37,46.41,46.21,46.36,3800.0,46.37,46.41,46.21,46.36,3800.0
2015-09-30 15:00:00,46.32,46.36,46.25,46.29,20950.0,46.32,46.36,46.25,46.29,20950.0
2015-09-30 15:05:00,46.35,46.51,46.3,46.51,9230.0,46.35,46.51,46.3,46.51,9230.0
2015-09-30 15:10:00,46.47,46.55,46.46,46.46,2800.0,46.47,46.55,46.46,46.46,2800.0
2015-09-30 15:15:00,46.45,46.51,46.37,46.51,4300.0,46.45,46.51,46.37,46.51,4300.0
2015-09-30 15:20:00,46.55,46.61,46.46,46.48,2999.0,46.55,46.61,46.46,46.48,2999.0
2015-09-30 15:25:00,46.53,46.65,46.5,46.57,5174.0,46.53,46.65,46.5,46.57,5174.0
2015-09-30 15:30:00,46.55,46.58,46.5,46.56,6524.0,46.55,46.58,46.5,46.56,6524.0
2015-09-30 15:35:00,46.54,46.55,46.38,46.42,2550.0,46.54,46.55,46.38,46.42,2550.0
2015-09-30 15:40:00,46.43,46.57,46.43,46.49,1600.0,46.43,46.57,46.43,46.49,1600.0
2015-09-30 15:45:00,46.49,46.57,46.44,46.44,4150.0,46.49,46.57,46.44,46.44,4150.0
2015-09-30 15:50:00,46.52,46.57,46.42,46.42,4662.0,46.52,46.57,46.42,46.42,4662.0
2015-09-30 15:55:00,46.53,46.53,46.3,46.37,22506.0,46.53,46.53,46.3,46.37,22506.0
2015-10-01 09:30:00,46.32,46.39,46.22,46.33,9520.0,46.32,46.39,46.22,46.33,9520.0
2015-10-01 09:35:00,46.38,46.46,46.26,46.45,6700.0,46.38,46.46,46.26,46.45,6700.0
2015-10-01 09:40:00,46.38,46.68,46.29,46.6,3433.0,46.38,46.68,46.29,46.6,3433.0
2015-10-01 09:45:00,46.39,46.39,46.35,46.39,1100.0,46.39,46.39,46.35,46.39,1100.0
2015-10-01 09:50:00,46.42,46.42,46.42,46.42,100.0,46.42,46.42,46.42,46.42,100.0
2015-10-01 09:55:00,46.42,46.42,46.26,46.4,35740.0,46.42,46.42,46.26,46.4,35740.0
2015-10-01 10:00:00,46.49,46.49,46.38,46.39,800.0,46.49,46.49,46.38,46.39,800.0
2015-10-01 10:05:00,46.48,46.56,46.48,46.56,400.0,46.48,46.56,46.48,46.56,400.0
2015-10-01 10:10:00,46.59,46.72,46.58,46.58,993.0,46.59,46.72,46.58,46.58,993.0
2015-10-01 10:15:00,46.58,46.66,46.56,46.66,1500.0,46.58,46.66,46.56,46.66,1500.0
2015-10-01 10:20:00,46.86,46.86,46.75,46.75,200.0,46.86,46.86,46.75,46.75,200.0
2015-10-01 10:25:00,46.76,46.76,46.57,46.71,7276.0,46.76,46.76,46.57,46.71,7276.0
2015-10-01 10:30:00,46.71,46.71,46.4,46.4,2200.0,46.71,46.71,46.4,46.4,2200.0
2015-10-01 10:35:00,46.42,46.54,46.42,46.53,2000.0,46.42,46.54,46.42,46.53,2000.0
2015-10-01 10:40:00,46.56,46.65,46.45,46.45,1648.0,46.56,46.65,46.45,46.45,1648.0
2015-10-01 10:45:00,46.43,46.63,46.43,46.57,1100.0,46.43,46.63,46.43,46.57,1100.0
2015-10-01 10:50:00,46.57,46.61,46.56,46.56,700.0,46.57,46.61,46.56,46.56,700.0
2015-10-01 10:55:00,46.61,46.61,46.54,46.55,600.0,46.61,46.61,46.54,46.55,600.0
2015-10-01 11:00:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2015-10-01 11:05:00,46.43,46.48,46.42,46.48,400.0,46.43,46.48,46.42,46.48,400.0
2015-10-01 11:10:00,46.45,46.45,46.34,46.34,1851.0,46.45,46.45,46.34,46.34,1851.0
2015-10-01 11:15:00,46.36,46.44,46.36,46.39,6800.0,46.36,46.44,46.36,46.39,6800.0
2015-10-01 11:20:00,46.4,46.42,46.26,46.42,2900.0,46.4,46.42,46.26,46.42,2900.0
2015-10-01 11:25:00,46.37,46.45,46.29,46.37,5700.0,46.37,46.45,46.29,46.37,5700.0
2015-10-01 11:30:00,46.42,46.45,46.03,46.03,4501.0,46.42,46.45,46.03,46.03,4501.0
2015-10-01 11:35:00,46.09,46.46,46.09,46.4,1600.0,46.09,46.46,46.09,46.4,1600.0
2015-10-01 11:40:00,46.3,46.42,46.26,46.33,6470.0,46.3,46.42,46.26,46.33,6470.0
2015-10-01 11:45:00,46.31,46.31,46.11,46.18,2110.0,46.31,46.31,46.11,46.18,2110.0
2015-10-01 11:50:00,46.19,46.26,46.11,46.26,2500.0,46.19,46.26,46.11,46.26,2500.0
2015-10-01 11:55:00,46.11,46.16,45.87,45.94,3200.0,46.11,46.16,45.87,45.94,3200.0
2015-10-01 12:00:00,45.9,46.0,45.79,45.8,5308.0,45.9,46.0,45.79,45.8,5308.0
2015-10-01 12:05:00,45.92,45.98,45.58,45.6,13379.0,45.92,45.98,45.58,45.6,13379.0
2015-10-01 12:10:00,45.54,45.7,45.42,45.7,2800.0,45.54,45.7,45.42,45.7,2800.0
2015-10-01 12:15:00,45.73,45.8,45.54,45.65,10050.0,45.73,45.8,45.54,45.65,10050.0
2015-10-01 12:20:00,45.58,45.7,45.55,45.58,2222.0,45.58,45.7,45.55,45.58,2222.0
2015-10-01 12:25:00,45.61,45.72,45.49,45.53,5852.0,45.61,45.72,45.49,45.53,5852.0
2015-10-01 12:30:00,45.71,45.82,45.57,45.69,1800.0,45.71,45.82,45.57,45.69,1800.0
2015-10-01 12:35:00,45.79,45.8,45.63,45.74,1800.0,45.79,45.8,45.63,45.74,1800.0
2015-10-01 12:40:00,45.61,45.74,45.61,45.73,2700.0,45.61,45.74,45.61,45.73,2700.0
2015-10-01 12:45:00,45.73,45.73,45.62,45.63,6800.0,45.73,45.73,45.62,45.63,6800.0
2015-10-01 12:50:00,45.62,45.62,45.33,45.33,5200.0,45.62,45.62,45.33,45.33,5200.0
2015-10-01 12:55:00,45.37,45.44,45.09,45.4,16541.0,45.37,45.44,45.09,45.4,16541.0
2015-10-01 13:00:00,45.44,45.44,44.79,44.8,9122.0,45.44,45.44,44.79,44.8,9122.0
2015-10-01 13:05:00,44.8,45.36,44.79,45.36,3749.0,44.8,45.36,44.79,45.36,3749.0
2015-10-01 13:10:00,45.24,45.3,45.04,45.04,1317.0,45.24,45.3,45.04,45.04,1317.0
2015-10-01 13:15:00,45.17,45.17,45.16,45.17,1261.0,45.17,45.17,45.16,45.17,1261.0
2015-10-01 13:20:00,45.2,45.22,45.07,45.22,1933.0,45.2,45.22,45.07,45.22,1933.0
2015-10-01 13:25:00,45.3,45.42,45.07,45.12,8232.0,45.3,45.42,45.07,45.12,8232.0
2015-10-01 13:30:00,45.16,45.23,45.11,45.23,600.0,45.16,45.23,45.11,45.23,600.0
2015-10-01 13:35:00,45.29,45.29,44.91,45.09,7613.0,45.29,45.29,44.91,45.09,7613.0
2015-10-01 13:40:00,44.97,45.1,44.85,44.99,4126.0,44.97,45.1,44.85,44.99,4126.0
2015-10-01 13:45:00,44.99,45.12,44.96,45.11,1400.0,44.99,45.12,44.96,45.11,1400.0
2015-10-01 13:50:00,45.09,45.19,45.02,45.19,2395.0,45.09,45.19,45.02,45.19,2395.0
2015-10-01 13:55:00,45.19,45.49,45.16,45.41,1520.0,45.19,45.49,45.16,45.41,1520.0
2015-10-01 14:00:00,45.37,45.38,45.06,45.11,4462.0,45.37,45.38,45.06,45.11,4462.0
2015-10-01 14:05:00,45.21,45.31,45.0,45.25,6000.0,45.21,45.31,45.0,45.25,6000.0
2015-10-01 14:10:00,45.25,45.47,44.87,45.19,13788.0,45.25,45.47,44.87,45.19,13788.0
2015-10-01 14:15:00,45.19,45.2,44.94,45.16,12685.0,45.19,45.2,44.94,45.16,12685.0
2015-10-01 14:20:00,45.18,45.2,44.87,44.98,13251.0,45.18,45.2,44.87,44.98,13251.0
2015-10-01 14:25:00,44.91,45.14,44.84,44.97,4700.0,44.91,45.14,44.84,44.97,4700.0
2015-10-01 14:30:00,45.05,45.17,44.96,45.07,4676.0,45.05,45.17,44.96,45.07,4676.0
2015-10-01 14:35:00,45.06,45.06,44.88,44.88,4100.0,45.06,45.06,44.88,44.88,4100.0
2015-10-01 14:40:00,44.83,44.85,44.36,44.53,6900.0,44.83,44.85,44.36,44.53,6900.0
2015-10-01 14:45:00,44.74,44.77,44.68,44.75,6430.0,44.74,44.77,44.68,44.75,6430.0
2015-10-01 14:50:00,44.88,44.98,44.77,44.98,680.0,44.88,44.98,44.77,44.98,680.0
2015-10-01 14:55:00,45.1,45.27,44.95,45.07,8268.0,45.1,45.27,44.95,45.07,8268.0
2015-10-01 15:00:00,45.21,45.61,45.2,45.53,7039.0,45.21,45.61,45.2,45.53,7039.0
2015-10-01 15:05:00,45.59,45.6,45.37,45.37,2500.0,45.59,45.6,45.37,45.37,2500.0
2015-10-01 15:10:00,45.38,45.66,45.38,45.66,800.0,45.38,45.66,45.38,45.66,800.0
2015-10-01 15:15:00,45.63,45.74,45.55,45.55,3000.0,45.63,45.74,45.55,45.55,3000.0
2015-10-01 15:20:00,45.52,45.52,45.46,45.46,850.0,45.52,45.52,45.46,45.46,850.0
2015-10-01 15:25:00,45.48,45.59,45.42,45.59,3662.0,45.48,45.59,45.42,45.59,3662.0
2015-10-01 15:30:00,45.62,45.76,45.55,45.7,1436.0,45.62,45.76,45.55,45.7,1436.0
2015-10-01 15:35:00,45.66,45.73,45.48,45.48,3500.0,45.66,45.73,45.48,45.48,3500.0
2015-10-01 15:40:00,45.49,45.78,45.49,45.72,2030.0,45.49,45.78,45.49,45.72,2030.0
2015-10-01 15:45:00,45.69,45.81,45.69,45.78,2580.0,45.69,45.81,45.69,45.78,2580.0
2015-10-01 15:50:00,45.79,45.84,45.69,45.71,6402.0,45.79,45.84,45.69,45.71,6402.0
2015-10-01 15:55:00,45.75,45.84,45.65,45.81,11784.0,45.75,45.84,45.65,45.81,11784.0
2015-10-02 09:30:00,45.37,45.37,45.21,45.21,3123.0,45.37,45.37,45.21,45.21,3123.0
2015-10-02 09:35:00,45.18,45.18,45.09,45.09,200.0,45.18,45.18,45.09,45.09,200.0
2015-10-02 09:40:00,45.23,45.26,44.92,44.92,3000.0,45.23,45.26,44.92,44.92,3000.0
2015-10-02 09:45:00,44.68,44.7,44.55,44.7,650.0,44.68,44.7,44.55,44.7,650.0
2015-10-02 09:50:00,44.66,44.68,44.66,44.67,514.0,44.66,44.68,44.66,44.67,514.0
2015-10-02 09:55:00,44.78,44.88,44.78,44.88,300.0,44.78,44.88,44.78,44.88,300.0
2015-10-02 10:00:00,44.86,44.86,44.69,44.78,1988.0,44.86,44.86,44.69,44.78,1988.0
2015-10-02 10:05:00,44.74,44.79,44.56,44.79,700.0,44.74,44.79,44.56,44.79,700.0
2015-10-02 10:10:00,44.85,44.91,44.81,44.85,827.0,44.85,44.91,44.81,44.85,827.0
2015-10-02 10:15:00,44.98,45.15,44.9,45.1,1500.0,44.98,45.15,44.9,45.1,1500.0
2015-10-02 10:20:00,45.1,45.27,44.97,44.97,2900.0,45.1,45.27,44.97,44.97,2900.0
2015-10-02 10:25:00,45.04,45.07,44.65,44.86,1300.0,45.04,45.07,44.65,44.86,1300.0
2015-10-02 10:30:00,44.86,44.94,44.81,44.93,1000.0,44.86,44.94,44.81,44.93,1000.0
2015-10-02 10:35:00,45.09,45.11,45.05,45.05,500.0,45.09,45.11,45.05,45.05,500.0
2015-10-02 10:40:00,45.2,45.32,45.16,45.3,2000.0,45.2,45.32,45.16,45.3,2000.0
2015-10-02 10:45:00,45.34,45.36,45.27,45.3,1500.0,45.34,45.36,45.27,45.3,1500.0
2015-10-02 10:50:00,45.35,45.35,45.27,45.32,3999.0,45.35,45.35,45.27,45.32,3999.0
2015-10-02 10:55:00,45.32,45.35,45.28,45.34,900.0,45.32,45.35,45.28,45.34,900.0
2015-10-02 11:00:00,45.43,45.43,45.28,45.35,1240.0,45.43,45.43,45.28,45.35,1240.0
2015-10-02 11:05:00,45.45,45.6,45.34,45.6,1425.0,45.45,45.6,45.34,45.6,1425.0
2015-10-02 11:10:00,45.59,45.63,45.47,45.55,1900.0,45.59,45.63,45.47,45.55,1900.0
2015-10-02 11:15:00,45.52,45.52,44.99,44.99,4395.0,45.52,45.52,44.99,44.99,4395.0
2015-10-02 11:20:00,45.09,45.09,45.04,45.04,400.0,45.09,45.09,45.04,45.04,400.0
2015-10-02 11:25:00,45.05,45.38,45.05,45.29,1300.0,45.05,45.38,45.05,45.29,1300.0
2015-10-02 11:30:00,45.43,45.62,45.43,45.52,500.0,45.43,45.62,45.43,45.52,500.0
2015-10-02 11:35:00,45.62,45.62,45.48,45.48,700.0,45.62,45.62,45.48,45.48,700.0
2015-10-02 11:40:00,45.39,45.49,45.39,45.43,700.0,45.39,45.49,45.39,45.43,700.0
2015-10-02 11:45:00,45.5,45.52,45.5,45.52,301.0,45.5,45.52,45.5,45.52,301.0
2015-10-02 11:50:00,45.59,45.59,45.55,45.55,300.0,45.59,45.59,45.55,45.55,300.0
2015-10-02 11:55:00,45.55,45.55,45.55,45.55,100.0,45.55,45.55,45.55,45.55,100.0
2015-10-02 12:00:00,45.7,45.7,45.57,45.57,1100.0,45.7,45.7,45.57,45.57,1100.0
2015-10-02 12:05:00,45.73,45.73,45.73,45.73,100.0,45.73,45.73,45.73,45.73,100.0
2015-10-02 12:10:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2015-10-02 12:15:00,45.89,45.96,45.85,45.85,1000.0,45.89,45.96,45.85,45.85,1000.0
2015-10-02 12:20:00,45.93,45.98,45.91,45.98,500.0,45.93,45.98,45.91,45.98,500.0
2015-10-02 12:25:00,45.91,45.91,45.64,45.64,1299.0,45.91,45.91,45.64,45.64,1299.0
2015-10-02 12:30:00,45.57,45.78,45.57,45.66,652.0,45.57,45.78,45.57,45.66,652.0
2015-10-02 12:35:00,45.83,45.83,45.83,45.83,100.0,45.83,45.83,45.83,45.83,100.0
2015-10-02 12:40:00,45.87,45.87,45.72,45.77,800.0,45.87,45.87,45.72,45.77,800.0
2015-10-02 12:45:00,45.75,45.94,45.75,45.94,1209.0,45.75,45.94,45.75,45.94,1209.0
2015-10-02 12:50:00,45.89,45.89,45.79,45.79,600.0,45.89,45.89,45.79,45.79,600.0
2015-10-02 12:55:00,45.77,45.8,45.77,45.8,1110.0,45.77,45.8,45.77,45.8,1110.0
2015-10-02 13:00:00,45.84,45.85,45.76,45.8,1800.0,45.84,45.85,45.76,45.8,1800.0
2015-10-02 13:05:00,45.8,45.8,45.8,45.8,100.0,45.8,45.8,45.8,45.8,100.0
2015-10-02 13:10:00,45.97,45.98,45.96,45.96,900.0,45.97,45.98,45.96,45.96,900.0
2015-10-02 13:15:00,46.04,46.04,46.04,46.04,200.0,46.04,46.04,46.04,46.04,200.0
2015-10-02 13:20:00,45.89,45.89,45.89,45.89,500.0,45.89,45.89,45.89,45.89,500.0
2015-10-02 13:25:00,45.97,45.97,45.89,45.89,661.0,45.97,45.97,45.89,45.89,661.0
2015-10-02 13:30:00,46.1,46.13,46.03,46.13,500.0,46.1,46.13,46.03,46.13,500.0
2015-10-02 13:35:00,46.16,46.16,45.98,45.98,1000.0,46.16,46.16,45.98,45.98,1000.0
2015-10-02 13:40:00,45.99,45.99,45.98,45.98,400.0,45.99,45.99,45.98,45.98,400.0
2015-10-02 13:45:00,45.98,46.04,45.98,46.03,400.0,45.98,46.04,45.98,46.03,400.0
2015-10-02 13:50:00,46.1,46.1,46.03,46.03,500.0,46.1,46.1,46.03,46.03,500.0
2015-10-02 13:55:00,46.0,46.0,45.92,46.0,300.0,46.0,46.0,45.92,46.0,300.0
2015-10-02 14:00:00,45.96,46.04,45.96,46.03,647.0,45.96,46.04,45.96,46.03,647.0
2015-10-02 14:05:00,46.07,46.1,46.04,46.04,612.0,46.07,46.1,46.04,46.04,612.0
2015-10-02 14:10:00,46.11,46.12,46.03,46.04,1050.0,46.11,46.12,46.03,46.04,1050.0
2015-10-02 14:15:00,46.05,46.09,46.05,46.05,300.0,46.05,46.09,46.05,46.05,300.0
2015-10-02 14:20:00,46.15,46.18,46.15,46.18,200.0,46.15,46.18,46.15,46.18,200.0
2015-10-02 14:25:00,46.29,46.34,46.22,46.28,2006.0,46.29,46.34,46.22,46.28,2006.0
2015-10-02 14:30:00,46.36,46.41,46.3,46.3,700.0,46.36,46.41,46.3,46.3,700.0
2015-10-02 14:35:00,46.24,46.24,46.24,46.24,100.0,46.24,46.24,46.24,46.24,100.0
2015-10-02 14:40:00,46.32,46.44,46.14,46.21,501.0,46.32,46.44,46.14,46.21,501.0
2015-10-02 14:45:00,46.3,46.3,46.17,46.19,800.0,46.3,46.3,46.17,46.19,800.0
2015-10-02 14:50:00,46.15,46.24,46.09,46.24,1003.0,46.15,46.24,46.09,46.24,1003.0
2015-10-02 14:55:00,46.19,46.21,46.08,46.08,1500.0,46.19,46.21,46.08,46.08,1500.0
2015-10-02 15:00:00,46.13,46.13,46.06,46.06,300.0,46.13,46.13,46.06,46.06,300.0
2015-10-02 15:05:00,46.14,46.17,46.05,46.17,5158.0,46.14,46.17,46.05,46.17,5158.0
2015-10-02 15:10:00,46.21,46.21,46.1,46.2,525.0,46.21,46.21,46.1,46.2,525.0
2015-10-02 15:15:00,46.23,46.47,46.23,46.44,1400.0,46.23,46.47,46.23,46.44,1400.0
2015-10-02 15:20:00,46.53,46.53,46.43,46.43,1400.0,46.53,46.53,46.43,46.43,1400.0
2015-10-02 15:25:00,46.37,46.46,46.37,46.46,206.0,46.37,46.46,46.37,46.46,206.0
2015-10-02 15:30:00,46.44,46.52,46.43,46.43,800.0,46.44,46.52,46.43,46.43,800.0
2015-10-02 15:35:00,46.46,46.48,46.41,46.46,1400.0,46.46,46.48,46.41,46.46,1400.0
2015-10-02 15:40:00,46.46,46.46,46.33,46.43,1200.0,46.46,46.46,46.33,46.43,1200.0
2015-10-02 15:45:00,46.38,46.6,46.37,46.51,1610.0,46.38,46.6,46.37,46.51,1610.0
2015-10-02 15:50:00,46.56,46.64,46.36,46.57,9601.0,46.56,46.64,46.36,46.57,9601.0
2015-10-02 15:55:00,46.51,46.52,46.3,46.47,15979.0,46.51,46.52,46.3,46.47,15979.0
2015-10-05 09:30:00,46.61,46.61,46.58,46.6,2532.0,46.61,46.61,46.58,46.6,2532.0
2015-10-05 09:35:00,46.7,46.85,46.52,46.85,11795.0,46.7,46.85,46.52,46.85,11795.0
2015-10-05 09:40:00,46.84,46.85,46.7,46.85,8569.0,46.84,46.85,46.7,46.85,8569.0
2015-10-05 09:45:00,47.06,47.06,46.9,46.9,5200.0,47.06,47.06,46.9,46.9,5200.0
2015-10-05 09:50:00,47.24,47.24,46.91,47.12,3900.0,47.24,47.24,46.91,47.12,3900.0
2015-10-05 09:55:00,47.09,47.09,47.09,47.09,100.0,47.09,47.09,47.09,47.09,100.0
2015-10-05 10:00:00,47.13,47.18,46.99,47.0,13872.0,47.13,47.18,46.99,47.0,13872.0
2015-10-05 10:05:00,47.0,47.13,47.0,47.13,1400.0,47.0,47.13,47.0,47.13,1400.0
2015-10-05 10:10:00,47.0,47.0,47.0,47.0,658.0,47.0,47.0,47.0,47.0,658.0
2015-10-05 10:15:00,47.17,47.18,47.09,47.09,300.0,47.17,47.18,47.09,47.09,300.0
2015-10-05 10:20:00,47.11,47.15,47.11,47.15,200.0,47.11,47.15,47.11,47.15,200.0
2015-10-05 10:25:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2015-10-05 10:30:00,47.18,47.25,47.17,47.25,200.0,47.18,47.25,47.17,47.25,200.0
2015-10-05 10:35:00,47.25,47.31,47.19,47.29,862.0,47.25,47.31,47.19,47.29,862.0
2015-10-05 10:40:00,47.18,47.18,46.92,47.06,15733.0,47.18,47.18,46.92,47.06,15733.0
2015-10-05 10:45:00,47.15,47.16,46.88,46.88,9900.0,47.15,47.16,46.88,46.88,9900.0
2015-10-05 10:50:00,46.9,46.96,46.74,46.95,600.0,46.9,46.96,46.74,46.95,600.0
2015-10-05 10:55:00,46.95,47.07,46.85,47.07,11817.0,46.95,47.07,46.85,47.07,11817.0
2015-10-05 11:00:00,47.15,47.25,47.15,47.25,700.0,47.15,47.25,47.15,47.25,700.0
2015-10-05 11:05:00,47.32,47.32,47.32,47.32,200.0,47.32,47.32,47.32,47.32,200.0
2015-10-05 11:10:00,47.4,47.59,47.4,47.54,1300.0,47.4,47.59,47.4,47.54,1300.0
2015-10-05 11:15:00,47.33,47.42,47.32,47.35,300.0,47.33,47.42,47.32,47.35,300.0
2015-10-05 11:20:00,47.34,47.43,47.34,47.43,1100.0,47.34,47.43,47.34,47.43,1100.0
2015-10-05 11:25:00,47.36,47.38,47.36,47.38,200.0,47.36,47.38,47.36,47.38,200.0
2015-10-05 11:30:00,47.36,47.37,47.3,47.3,5277.0,47.36,47.37,47.3,47.3,5277.0
2015-10-05 11:35:00,47.3,47.3,47.24,47.3,400.0,47.3,47.3,47.24,47.3,400.0
2015-10-05 11:40:00,47.29,47.3,47.29,47.3,335.0,47.29,47.3,47.29,47.3,335.0
2015-10-05 11:45:00,47.29,47.49,47.29,47.49,400.0,47.29,47.49,47.29,47.49,400.0
2015-10-05 11:50:00,47.48,47.57,47.36,47.4,8100.0,47.48,47.57,47.36,47.4,8100.0
2015-10-05 11:55:00,47.28,47.4,47.28,47.4,697.0,47.28,47.4,47.28,47.4,697.0
2015-10-05 12:00:00,47.38,47.38,47.33,47.35,300.0,47.38,47.38,47.33,47.35,300.0
2015-10-05 12:05:00,47.39,47.39,47.39,47.39,100.0,47.39,47.39,47.39,47.39,100.0
2015-10-05 12:10:00,47.32,47.32,47.24,47.24,1231.0,47.32,47.32,47.24,47.24,1231.0
2015-10-05 12:15:00,47.17,47.27,47.17,47.2,3037.0,47.17,47.27,47.17,47.2,3037.0
2015-10-05 12:20:00,47.22,47.27,47.16,47.16,2494.0,47.22,47.27,47.16,47.16,2494.0
2015-10-05 12:25:00,47.11,47.18,47.11,47.18,234.0,47.11,47.18,47.11,47.18,234.0
2015-10-05 12:30:00,47.12,47.18,47.12,47.18,5929.0,47.12,47.18,47.12,47.18,5929.0
2015-10-05 12:35:00,47.22,47.25,47.22,47.25,1000.0,47.22,47.25,47.22,47.25,1000.0
2015-10-05 12:40:00,47.19,47.19,47.19,47.19,200.0,47.19,47.19,47.19,47.19,200.0
2015-10-05 12:45:00,47.23,47.23,47.23,47.23,100.0,47.23,47.23,47.23,47.23,100.0
2015-10-05 12:50:00,47.16,47.19,47.15,47.19,200.0,47.16,47.19,47.15,47.19,200.0
2015-10-05 12:55:00,47.12,47.25,47.1,47.25,14820.0,47.12,47.25,47.1,47.25,14820.0
2015-10-05 13:00:00,47.25,47.25,47.25,47.25,100.0,47.25,47.25,47.25,47.25,100.0
2015-10-05 13:05:00,47.23,47.39,47.22,47.39,6004.0,47.23,47.39,47.22,47.39,6004.0
2015-10-05 13:10:00,47.37,47.37,47.37,47.37,100.0,47.37,47.37,47.37,47.37,100.0
2015-10-05 13:15:00,47.28,47.37,47.28,47.37,325.0,47.28,47.37,47.28,47.37,325.0
2015-10-05 13:20:00,47.38,47.64,47.38,47.64,2418.0,47.38,47.64,47.38,47.64,2418.0
2015-10-05 13:25:00,47.64,47.64,47.64,47.64,0.0,47.64,47.64,47.64,47.64,0.0
2015-10-05 13:30:00,47.59,47.62,47.47,47.52,3167.0,47.59,47.62,47.47,47.52,3167.0
2015-10-05 13:35:00,47.45,47.45,47.45,47.45,200.0,47.45,47.45,47.45,47.45,200.0
2015-10-05 13:40:00,47.45,47.45,47.38,47.39,200.0,47.45,47.45,47.38,47.39,200.0
2015-10-05 13:45:00,47.44,47.49,47.44,47.49,200.0,47.44,47.49,47.44,47.49,200.0
2015-10-05 13:50:00,47.48,47.48,47.38,47.4,4832.0,47.48,47.48,47.38,47.4,4832.0
2015-10-05 13:55:00,47.4,47.66,47.35,47.66,17693.0,47.4,47.66,47.35,47.66,17693.0
2015-10-05 14:00:00,47.67,47.75,47.67,47.7,1100.0,47.67,47.75,47.67,47.7,1100.0
2015-10-05 14:05:00,47.6,47.65,47.59,47.6,2998.0,47.6,47.65,47.59,47.6,2998.0
2015-10-05 14:10:00,47.65,47.75,47.6,47.6,1868.0,47.65,47.75,47.6,47.6,1868.0
2015-10-05 14:15:00,47.6,47.74,47.6,47.67,1352.0,47.6,47.74,47.6,47.67,1352.0
2015-10-05 14:20:00,47.75,47.82,47.75,47.79,1000.0,47.75,47.82,47.75,47.79,1000.0
2015-10-05 14:25:00,47.79,47.79,47.68,47.68,1800.0,47.79,47.79,47.68,47.68,1800.0
2015-10-05 14:30:00,47.64,47.68,47.49,47.49,1104.0,47.64,47.68,47.49,47.49,1104.0
2015-10-05 14:35:00,47.52,47.63,47.52,47.54,700.0,47.52,47.63,47.52,47.54,700.0
2015-10-05 14:40:00,47.54,47.75,47.53,47.64,2500.0,47.54,47.75,47.53,47.64,2500.0
2015-10-05 14:45:00,47.52,47.53,47.52,47.53,200.0,47.52,47.53,47.52,47.53,200.0
2015-10-05 14:50:00,47.5,47.51,47.48,47.48,1083.0,47.5,47.51,47.48,47.48,1083.0
2015-10-05 14:55:00,47.56,47.68,47.52,47.58,1600.0,47.56,47.68,47.52,47.58,1600.0
2015-10-05 15:00:00,47.58,47.68,47.57,47.67,593.0,47.58,47.68,47.57,47.67,593.0
2015-10-05 15:05:00,47.63,47.7,47.61,47.7,900.0,47.63,47.7,47.61,47.7,900.0
2015-10-05 15:10:00,47.51,47.51,47.41,47.46,1100.0,47.51,47.51,47.41,47.46,1100.0
2015-10-05 15:15:00,47.48,47.52,47.48,47.48,827.0,47.48,47.52,47.48,47.48,827.0
2015-10-05 15:20:00,47.47,47.47,47.42,47.47,550.0,47.47,47.47,47.42,47.47,550.0
2015-10-05 15:25:00,47.42,47.43,47.29,47.43,1100.0,47.42,47.43,47.29,47.43,1100.0
2015-10-05 15:30:00,47.51,47.53,47.51,47.53,300.0,47.51,47.53,47.51,47.53,300.0
2015-10-05 15:35:00,47.64,47.64,47.47,47.62,3300.0,47.64,47.64,47.47,47.62,3300.0
2015-10-05 15:40:00,47.56,47.56,47.4,47.47,2302.0,47.56,47.56,47.4,47.47,2302.0
2015-10-05 15:45:00,47.47,47.57,47.43,47.49,2350.0,47.47,47.57,47.43,47.49,2350.0
2015-10-05 15:50:00,47.56,47.62,47.4,47.56,6200.0,47.56,47.62,47.4,47.56,6200.0
2015-10-05 15:55:00,47.57,47.67,47.48,47.57,11587.0,47.57,47.67,47.48,47.57,11587.0
2015-10-06 09:30:00,47.85,47.88,47.58,47.75,5538.0,47.85,47.88,47.58,47.75,5538.0
2015-10-06 09:35:00,47.97,47.97,47.47,47.64,619.0,47.97,47.97,47.47,47.64,619.0
2015-10-06 09:40:00,47.58,47.74,47.17,47.17,13900.0,47.58,47.74,47.17,47.17,13900.0
2015-10-06 09:45:00,47.38,47.53,47.27,47.46,1500.0,47.38,47.53,47.27,47.46,1500.0
2015-10-06 09:50:00,47.39,47.51,47.27,47.45,6617.0,47.39,47.51,47.27,47.45,6617.0
2015-10-06 09:55:00,47.49,47.75,47.49,47.56,1300.0,47.49,47.75,47.49,47.56,1300.0
2015-10-06 10:00:00,47.59,48.25,47.59,47.68,6931.0,47.59,48.25,47.59,47.68,6931.0
2015-10-06 10:05:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2015-10-06 10:10:00,47.61,47.61,47.61,47.61,100.0,47.61,47.61,47.61,47.61,100.0
2015-10-06 10:15:00,47.27,47.38,47.26,47.26,300.0,47.27,47.38,47.26,47.26,300.0
2015-10-06 10:20:00,47.26,47.27,47.19,47.19,300.0,47.26,47.27,47.19,47.19,300.0
2015-10-06 10:25:00,47.18,47.18,47.18,47.18,100.0,47.18,47.18,47.18,47.18,100.0
2015-10-06 10:30:00,47.14,47.14,46.81,46.99,1494.0,47.14,47.14,46.81,46.99,1494.0
2015-10-06 10:35:00,47.08,47.08,47.08,47.08,100.0,47.08,47.08,47.08,47.08,100.0
2015-10-06 10:40:00,47.14,47.14,46.9,46.9,300.0,47.14,47.14,46.9,46.9,300.0
2015-10-06 10:45:00,46.95,47.29,46.93,46.93,415.0,46.95,47.29,46.93,46.93,415.0
2015-10-06 10:50:00,46.75,46.95,46.75,46.95,1960.0,46.75,46.95,46.75,46.95,1960.0
2015-10-06 10:55:00,46.81,46.98,46.76,46.77,7000.0,46.81,46.98,46.76,46.77,7000.0
2015-10-06 11:00:00,47.0,47.07,47.0,47.07,700.0,47.0,47.07,47.0,47.07,700.0
2015-10-06 11:05:00,47.06,47.06,47.06,47.06,100.0,47.06,47.06,47.06,47.06,100.0
2015-10-06 11:10:00,47.3,47.3,47.15,47.15,600.0,47.3,47.3,47.15,47.15,600.0
2015-10-06 11:15:00,47.25,47.28,47.25,47.26,1200.0,47.25,47.28,47.25,47.26,1200.0
2015-10-06 11:20:00,47.22,47.22,47.05,47.05,300.0,47.22,47.22,47.05,47.05,300.0
2015-10-06 11:25:00,47.11,47.11,46.88,47.02,5700.0,47.11,47.11,46.88,47.02,5700.0
2015-10-06 11:30:00,46.89,46.89,46.72,46.83,300.0,46.89,46.89,46.72,46.83,300.0
2015-10-06 11:35:00,46.71,46.87,46.63,46.65,2251.0,46.71,46.87,46.63,46.65,2251.0
2015-10-06 11:40:00,46.64,46.7,46.37,46.54,3127.0,46.64,46.7,46.37,46.54,3127.0
2015-10-06 11:45:00,46.53,46.64,46.38,46.64,2100.0,46.53,46.64,46.38,46.64,2100.0
2015-10-06 11:50:00,46.69,46.69,46.65,46.65,400.0,46.69,46.69,46.65,46.65,400.0
2015-10-06 11:55:00,46.51,46.52,46.41,46.44,1525.0,46.51,46.52,46.41,46.44,1525.0
2015-10-06 12:00:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2015-10-06 12:05:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2015-10-06 12:10:00,46.59,46.71,46.52,46.7,1700.0,46.59,46.71,46.52,46.7,1700.0
2015-10-06 12:15:00,46.71,47.0,46.71,46.98,1900.0,46.71,47.0,46.71,46.98,1900.0
2015-10-06 12:20:00,46.96,46.96,46.89,46.89,200.0,46.96,46.96,46.89,46.89,200.0
2015-10-06 12:25:00,46.96,46.96,46.9,46.9,300.0,46.96,46.96,46.9,46.9,300.0
2015-10-06 12:30:00,46.75,46.75,46.65,46.75,600.0,46.75,46.75,46.65,46.75,600.0
2015-10-06 12:35:00,46.64,46.81,46.62,46.74,1504.0,46.64,46.81,46.62,46.74,1504.0
2015-10-06 12:40:00,46.74,46.79,46.72,46.76,1100.0,46.74,46.79,46.72,46.76,1100.0
2015-10-06 12:45:00,46.77,46.85,46.68,46.78,500.0,46.77,46.85,46.68,46.78,500.0
2015-10-06 12:50:00,46.89,46.89,46.77,46.87,800.0,46.89,46.89,46.77,46.87,800.0
2015-10-06 12:55:00,46.68,46.75,46.59,46.75,402.0,46.68,46.75,46.59,46.75,402.0
2015-10-06 13:00:00,46.84,46.84,46.84,46.84,100.0,46.84,46.84,46.84,46.84,100.0
2015-10-06 13:05:00,46.78,46.78,46.54,46.54,400.0,46.78,46.78,46.54,46.54,400.0
2015-10-06 13:10:00,46.66,46.75,46.59,46.74,682.0,46.66,46.75,46.59,46.74,682.0
2015-10-06 13:15:00,46.81,46.81,46.81,46.81,100.0,46.81,46.81,46.81,46.81,100.0
2015-10-06 13:20:00,46.93,47.55,46.92,47.23,6300.0,46.93,47.55,46.92,47.23,6300.0
2015-10-06 13:25:00,47.21,47.21,46.98,46.98,500.0,47.21,47.21,46.98,46.98,500.0
2015-10-06 13:30:00,46.87,46.92,46.83,46.83,600.0,46.87,46.92,46.83,46.83,600.0
2015-10-06 13:35:00,46.68,46.68,46.68,46.68,100.0,46.68,46.68,46.68,46.68,100.0
2015-10-06 13:40:00,46.66,46.66,46.59,46.59,300.0,46.66,46.66,46.59,46.59,300.0
2015-10-06 13:45:00,46.6,46.6,46.55,46.55,400.0,46.6,46.6,46.55,46.55,400.0
2015-10-06 13:50:00,46.55,46.6,46.47,46.52,800.0,46.55,46.6,46.47,46.52,800.0
2015-10-06 13:55:00,46.52,46.74,46.52,46.73,800.0,46.52,46.74,46.52,46.73,800.0
2015-10-06 14:00:00,46.87,46.91,46.77,46.91,5910.0,46.87,46.91,46.77,46.91,5910.0
2015-10-06 14:05:00,47.01,47.01,46.88,46.99,1952.0,47.01,47.01,46.88,46.99,1952.0
2015-10-06 14:10:00,46.96,47.13,46.95,47.13,800.0,46.96,47.13,46.95,47.13,800.0
2015-10-06 14:15:00,47.05,47.33,47.05,47.33,701.0,47.05,47.33,47.05,47.33,701.0
2015-10-06 14:20:00,47.32,47.32,47.31,47.31,200.0,47.32,47.32,47.31,47.31,200.0
2015-10-06 14:25:00,47.31,47.31,47.11,47.24,2200.0,47.31,47.31,47.11,47.24,2200.0
2015-10-06 14:30:00,47.2,47.26,47.2,47.26,800.0,47.2,47.26,47.2,47.26,800.0
2015-10-06 14:35:00,47.26,47.26,47.26,47.26,241.0,47.26,47.26,47.26,47.26,241.0
2015-10-06 14:40:00,47.3,47.3,46.96,47.27,3800.0,47.3,47.3,46.96,47.27,3800.0
2015-10-06 14:45:00,47.27,47.39,47.26,47.3,2281.0,47.27,47.39,47.26,47.3,2281.0
2015-10-06 14:50:00,47.28,47.3,47.26,47.3,1900.0,47.28,47.3,47.26,47.3,1900.0
2015-10-06 14:55:00,47.3,47.3,47.24,47.3,2000.0,47.3,47.3,47.24,47.3,2000.0
2015-10-06 15:00:00,47.3,47.3,47.15,47.26,1400.0,47.3,47.3,47.15,47.26,1400.0
2015-10-06 15:05:00,47.13,47.13,47.13,47.13,100.0,47.13,47.13,47.13,47.13,100.0
2015-10-06 15:10:00,47.18,47.3,47.18,47.29,2006.0,47.18,47.3,47.18,47.29,2006.0
2015-10-06 15:15:00,47.27,47.27,47.27,47.27,100.0,47.27,47.27,47.27,47.27,100.0
2015-10-06 15:20:00,47.32,47.36,47.32,47.36,215.0,47.32,47.36,47.32,47.36,215.0
2015-10-06 15:25:00,47.37,47.38,47.37,47.37,200.0,47.37,47.38,47.37,47.37,200.0
2015-10-06 15:30:00,47.43,47.43,47.35,47.38,600.0,47.43,47.43,47.35,47.38,600.0
2015-10-06 15:35:00,47.38,47.48,47.29,47.3,1960.0,47.38,47.48,47.29,47.3,1960.0
2015-10-06 15:40:00,47.4,47.51,47.32,47.51,3000.0,47.4,47.51,47.32,47.51,3000.0
2015-10-06 15:45:00,47.43,47.51,47.34,47.51,2840.0,47.43,47.51,47.34,47.51,2840.0
2015-10-06 15:50:00,47.55,47.55,47.22,47.23,7800.0,47.55,47.55,47.22,47.23,7800.0
2015-10-06 15:55:00,47.23,47.26,47.17,47.22,6783.0,47.23,47.26,47.17,47.22,6783.0
2015-10-07 09:30:00,47.33,47.5,47.33,47.48,1633.0,47.33,47.5,47.33,47.48,1633.0
2015-10-07 09:35:00,47.3,47.3,47.14,47.14,2600.0,47.3,47.3,47.14,47.14,2600.0
2015-10-07 09:40:00,47.3,47.3,47.16,47.26,1950.0,47.3,47.3,47.16,47.26,1950.0
2015-10-07 09:45:00,47.44,47.46,47.44,47.46,200.0,47.44,47.46,47.44,47.46,200.0
2015-10-07 09:50:00,47.46,47.46,47.46,47.46,0.0,47.46,47.46,47.46,47.46,0.0
2015-10-07 09:55:00,47.4,47.4,47.34,47.4,300.0,47.4,47.4,47.34,47.4,300.0
2015-10-07 10:00:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2015-10-07 10:05:00,47.45,47.75,47.44,47.59,2250.0,47.45,47.75,47.44,47.59,2250.0
2015-10-07 10:10:00,47.78,47.78,47.64,47.64,300.0,47.78,47.78,47.64,47.64,300.0
2015-10-07 10:15:00,47.64,47.64,47.64,47.64,0.0,47.64,47.64,47.64,47.64,0.0
2015-10-07 10:20:00,47.57,47.62,47.57,47.6,2300.0,47.57,47.62,47.57,47.6,2300.0
2015-10-07 10:25:00,47.61,47.7,47.61,47.7,900.0,47.61,47.7,47.61,47.7,900.0
2015-10-07 10:30:00,47.82,47.82,47.66,47.78,600.0,47.82,47.82,47.66,47.78,600.0
2015-10-07 10:35:00,47.8,47.8,47.8,47.8,100.0,47.8,47.8,47.8,47.8,100.0
2015-10-07 10:40:00,47.68,47.78,47.62,47.65,3400.0,47.68,47.78,47.62,47.65,3400.0
2015-10-07 10:45:00,47.69,47.73,47.59,47.59,25300.0,47.69,47.73,47.59,47.59,25300.0
2015-10-07 10:50:00,47.5,47.5,47.37,47.37,500.0,47.5,47.5,47.37,47.37,500.0
2015-10-07 10:55:00,47.45,47.45,46.99,46.99,5895.0,47.45,47.45,46.99,46.99,5895.0
2015-10-07 11:00:00,46.95,47.18,46.9,47.05,16000.0,46.95,47.18,46.9,47.05,16000.0
2015-10-07 11:05:00,46.91,46.94,46.82,46.93,1100.0,46.91,46.94,46.82,46.93,1100.0
2015-10-07 11:10:00,46.82,46.89,46.65,46.77,800.0,46.82,46.89,46.65,46.77,800.0
2015-10-07 11:15:00,46.55,46.59,46.55,46.59,300.0,46.55,46.59,46.55,46.59,300.0
2015-10-07 11:20:00,46.6,46.62,46.5,46.5,1200.0,46.6,46.62,46.5,46.5,1200.0
2015-10-07 11:25:00,46.41,46.41,46.33,46.33,200.0,46.41,46.41,46.33,46.33,200.0
2015-10-07 11:30:00,46.32,46.46,46.29,46.46,900.0,46.32,46.46,46.29,46.46,900.0
2015-10-07 11:35:00,46.38,46.53,46.38,46.53,700.0,46.38,46.53,46.38,46.53,700.0
2015-10-07 11:40:00,46.56,46.56,46.55,46.55,300.0,46.56,46.56,46.55,46.55,300.0
2015-10-07 11:45:00,46.41,46.46,46.38,46.46,600.0,46.41,46.46,46.38,46.46,600.0
2015-10-07 11:50:00,46.4,46.49,46.4,46.46,300.0,46.4,46.49,46.4,46.46,300.0
2015-10-07 11:55:00,46.51,46.67,46.51,46.64,500.0,46.51,46.67,46.51,46.64,500.0
2015-10-07 12:00:00,46.65,46.65,46.56,46.56,400.0,46.65,46.65,46.56,46.56,400.0
2015-10-07 12:05:00,46.49,46.69,46.49,46.69,1000.0,46.49,46.69,46.49,46.69,1000.0
2015-10-07 12:10:00,46.84,46.84,46.67,46.67,200.0,46.84,46.84,46.67,46.67,200.0
2015-10-07 12:15:00,46.63,46.95,46.63,46.94,1193.0,46.63,46.95,46.63,46.94,1193.0
2015-10-07 12:20:00,46.88,46.95,46.84,46.84,3250.0,46.88,46.95,46.84,46.84,3250.0
2015-10-07 12:25:00,46.81,46.81,46.76,46.81,1100.0,46.81,46.81,46.76,46.81,1100.0
2015-10-07 12:30:00,46.74,46.85,46.73,46.83,1700.0,46.74,46.85,46.73,46.83,1700.0
2015-10-07 12:35:00,46.79,46.82,46.78,46.8,700.0,46.79,46.82,46.78,46.8,700.0
2015-10-07 12:40:00,46.8,47.0,46.79,47.0,2200.0,46.8,47.0,46.79,47.0,2200.0
2015-10-07 12:45:00,47.0,47.0,46.98,46.98,1850.0,47.0,47.0,46.98,46.98,1850.0
2015-10-07 12:50:00,46.93,47.0,46.93,47.0,1200.0,46.93,47.0,46.93,47.0,1200.0
2015-10-07 12:55:00,46.95,47.04,46.95,47.0,1000.0,46.95,47.04,46.95,47.0,1000.0
2015-10-07 13:00:00,47.05,47.06,46.89,46.89,1700.0,47.05,47.06,46.89,46.89,1700.0
2015-10-07 13:05:00,46.89,46.89,46.89,46.89,0.0,46.89,46.89,46.89,46.89,0.0
2015-10-07 13:10:00,46.91,47.2,46.91,47.1,1750.0,46.91,47.2,46.91,47.1,1750.0
2015-10-07 13:15:00,47.02,47.02,46.99,46.99,500.0,47.02,47.02,46.99,46.99,500.0
2015-10-07 13:20:00,46.97,47.13,46.97,47.03,1100.0,46.97,47.13,46.97,47.03,1100.0
2015-10-07 13:25:00,47.05,47.1,47.05,47.1,200.0,47.05,47.1,47.05,47.1,200.0
2015-10-07 13:30:00,47.1,47.25,47.1,47.25,1200.0,47.1,47.25,47.1,47.25,1200.0
2015-10-07 13:35:00,47.25,47.25,47.25,47.25,0.0,47.25,47.25,47.25,47.25,0.0
2015-10-07 13:40:00,47.36,47.36,47.21,47.23,2397.0,47.36,47.36,47.21,47.23,2397.0
2015-10-07 13:45:00,47.34,47.34,47.32,47.32,500.0,47.34,47.34,47.32,47.32,500.0
2015-10-07 13:50:00,47.37,47.46,47.29,47.46,760.0,47.37,47.46,47.29,47.46,760.0
2015-10-07 13:55:00,47.47,47.5,47.47,47.5,200.0,47.47,47.5,47.47,47.5,200.0
2015-10-07 14:00:00,47.48,47.53,47.47,47.53,700.0,47.48,47.53,47.47,47.53,700.0
2015-10-07 14:05:00,47.49,47.49,47.48,47.49,802.0,47.49,47.49,47.48,47.49,802.0
2015-10-07 14:10:00,47.36,47.42,47.16,47.16,1205.0,47.36,47.42,47.16,47.16,1205.0
2015-10-07 14:15:00,47.16,47.22,47.12,47.15,900.0,47.16,47.22,47.12,47.15,900.0
2015-10-07 14:20:00,47.27,47.27,47.13,47.13,1200.0,47.27,47.27,47.13,47.13,1200.0
2015-10-07 14:25:00,47.12,47.12,47.12,47.12,100.0,47.12,47.12,47.12,47.12,100.0
2015-10-07 14:30:00,47.16,47.29,47.16,47.22,1200.0,47.16,47.29,47.16,47.22,1200.0
2015-10-07 14:35:00,47.11,47.11,47.06,47.09,1300.0,47.11,47.11,47.06,47.09,1300.0
2015-10-07 14:40:00,47.16,47.22,47.16,47.22,300.0,47.16,47.22,47.16,47.22,300.0
2015-10-07 14:45:00,47.11,47.12,47.08,47.12,1400.0,47.11,47.12,47.08,47.12,1400.0
2015-10-07 14:50:00,47.07,47.09,47.03,47.09,300.0,47.07,47.09,47.03,47.09,300.0
2015-10-07 14:55:00,47.13,47.15,47.06,47.08,900.0,47.13,47.15,47.06,47.08,900.0
2015-10-07 15:00:00,47.06,47.2,47.06,47.19,2200.0,47.06,47.2,47.06,47.19,2200.0
2015-10-07 15:05:00,47.15,47.18,47.09,47.12,2400.0,47.15,47.18,47.09,47.12,2400.0
2015-10-07 15:10:00,47.18,47.21,47.17,47.21,900.0,47.18,47.21,47.17,47.21,900.0
2015-10-07 15:15:00,47.22,47.3,47.16,47.16,3025.0,47.22,47.3,47.16,47.16,3025.0
2015-10-07 15:20:00,47.09,47.17,47.07,47.14,900.0,47.09,47.17,47.07,47.14,900.0
2015-10-07 15:25:00,47.13,47.13,47.08,47.12,800.0,47.13,47.13,47.08,47.12,800.0
2015-10-07 15:30:00,47.12,47.15,47.04,47.06,930.0,47.12,47.15,47.04,47.06,930.0
2015-10-07 15:35:00,47.02,47.07,47.02,47.06,700.0,47.02,47.07,47.02,47.06,700.0
2015-10-07 15:40:00,47.09,47.18,47.06,47.18,2300.0,47.09,47.18,47.06,47.18,2300.0
2015-10-07 15:45:00,47.17,47.19,47.09,47.1,2750.0,47.17,47.19,47.09,47.1,2750.0
2015-10-07 15:50:00,47.17,47.27,47.14,47.22,3700.0,47.17,47.27,47.14,47.22,3700.0
2015-10-07 15:55:00,47.25,47.33,47.24,47.31,4930.0,47.25,47.33,47.24,47.31,4930.0
2015-10-08 09:30:00,47.31,47.31,47.31,47.31,2002.0,47.31,47.31,47.31,47.31,2002.0
2015-10-08 09:35:00,47.31,47.31,47.31,47.31,0.0,47.31,47.31,47.31,47.31,0.0
2015-10-08 09:40:00,47.31,47.31,47.31,47.31,0.0,47.31,47.31,47.31,47.31,0.0
2015-10-08 09:45:00,46.95,47.05,46.95,47.0,1058.0,46.95,47.05,46.95,47.0,1058.0
2015-10-08 09:50:00,47.16,47.16,47.15,47.15,251.0,47.16,47.16,47.15,47.15,251.0
2015-10-08 09:55:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2015-10-08 10:00:00,47.47,47.47,47.36,47.36,300.0,47.47,47.47,47.36,47.36,300.0
2015-10-08 10:05:00,47.23,47.32,47.15,47.15,2400.0,47.23,47.32,47.15,47.15,2400.0
2015-10-08 10:10:00,47.09,47.25,47.09,47.25,400.0,47.09,47.25,47.09,47.25,400.0
2015-10-08 10:15:00,46.92,47.01,46.92,47.01,1100.0,46.92,47.01,46.92,47.01,1100.0
2015-10-08 10:20:00,47.04,47.27,46.96,47.04,2916.0,47.04,47.27,46.96,47.04,2916.0
2015-10-08 10:25:00,47.04,47.04,47.04,47.04,0.0,47.04,47.04,47.04,47.04,0.0
2015-10-08 10:30:00,46.94,47.05,46.89,47.05,500.0,46.94,47.05,46.89,47.05,500.0
2015-10-08 10:35:00,47.05,47.05,47.05,47.05,0.0,47.05,47.05,47.05,47.05,0.0
2015-10-08 10:40:00,47.16,47.16,47.16,47.16,100.0,47.16,47.16,47.16,47.16,100.0
2015-10-08 10:45:00,47.19,47.19,47.06,47.06,300.0,47.19,47.19,47.06,47.06,300.0
2015-10-08 10:50:00,46.95,47.08,46.87,46.87,300.0,46.95,47.08,46.87,46.87,300.0
2015-10-08 10:55:00,46.87,46.87,46.87,46.87,0.0,46.87,46.87,46.87,46.87,0.0
2015-10-08 11:00:00,46.75,46.92,46.75,46.92,1350.0,46.75,46.92,46.75,46.92,1350.0
2015-10-08 11:05:00,46.92,46.92,46.92,46.92,0.0,46.92,46.92,46.92,46.92,0.0
2015-10-08 11:10:00,46.82,46.89,46.8,46.84,2700.0,46.82,46.89,46.8,46.84,2700.0
2015-10-08 11:15:00,46.76,46.76,46.76,46.76,100.0,46.76,46.76,46.76,46.76,100.0
2015-10-08 11:20:00,46.54,46.77,46.54,46.77,879.0,46.54,46.77,46.54,46.77,879.0
2015-10-08 11:25:00,46.76,46.82,46.76,46.79,400.0,46.76,46.82,46.76,46.79,400.0
2015-10-08 11:30:00,46.79,46.79,46.79,46.79,0.0,46.79,46.79,46.79,46.79,0.0
2015-10-08 11:35:00,46.79,46.79,46.79,46.79,0.0,46.79,46.79,46.79,46.79,0.0
2015-10-08 11:40:00,46.96,46.96,46.86,46.86,200.0,46.96,46.96,46.86,46.86,200.0
2015-10-08 11:45:00,46.8,46.95,46.8,46.85,600.0,46.8,46.95,46.8,46.85,600.0
2015-10-08 11:50:00,46.85,46.85,46.85,46.85,0.0,46.85,46.85,46.85,46.85,0.0
2015-10-08 11:55:00,46.88,46.91,46.83,46.91,600.0,46.88,46.91,46.83,46.91,600.0
2015-10-08 12:00:00,46.95,47.15,46.92,47.14,8482.0,46.95,47.15,46.92,47.14,8482.0
2015-10-08 12:05:00,47.16,47.16,47.16,47.16,100.0,47.16,47.16,47.16,47.16,100.0
2015-10-08 12:10:00,47.14,47.14,47.14,47.14,300.0,47.14,47.14,47.14,47.14,300.0
2015-10-08 12:15:00,47.16,47.39,47.08,47.28,4165.0,47.16,47.39,47.08,47.28,4165.0
2015-10-08 12:20:00,47.27,47.27,47.06,47.19,666.0,47.27,47.27,47.06,47.19,666.0
2015-10-08 12:25:00,47.08,47.08,47.02,47.02,400.0,47.08,47.08,47.02,47.02,400.0
2015-10-08 12:30:00,46.97,47.03,46.91,47.03,800.0,46.97,47.03,46.91,47.03,800.0
2015-10-08 12:35:00,47.0,47.0,46.99,46.99,1000.0,47.0,47.0,46.99,46.99,1000.0
2015-10-08 12:40:00,46.96,46.96,46.85,46.85,1300.0,46.96,46.96,46.85,46.85,1300.0
2015-10-08 12:45:00,46.85,46.95,46.81,46.83,2592.0,46.85,46.95,46.81,46.83,2592.0
2015-10-08 12:50:00,46.84,46.87,46.81,46.86,1300.0,46.84,46.87,46.81,46.86,1300.0
2015-10-08 12:55:00,46.85,46.88,46.85,46.88,1200.0,46.85,46.88,46.85,46.88,1200.0
2015-10-08 13:00:00,46.88,46.88,46.81,46.82,1600.0,46.88,46.88,46.81,46.82,1600.0
2015-10-08 13:05:00,46.8,46.86,46.79,46.8,1100.0,46.8,46.86,46.79,46.8,1100.0
2015-10-08 13:10:00,46.87,46.92,46.81,46.92,1400.0,46.87,46.92,46.81,46.92,1400.0
2015-10-08 13:15:00,46.92,46.92,46.92,46.92,0.0,46.92,46.92,46.92,46.92,0.0
2015-10-08 13:20:00,47.03,47.04,47.02,47.02,300.0,47.03,47.04,47.02,47.02,300.0
2015-10-08 13:25:00,47.02,47.02,47.0,47.0,600.0,47.02,47.02,47.0,47.0,600.0
2015-10-08 13:30:00,46.89,46.89,46.89,46.89,200.0,46.89,46.89,46.89,46.89,200.0
2015-10-08 13:35:00,46.89,46.98,46.86,46.86,600.0,46.89,46.98,46.86,46.86,600.0
2015-10-08 13:40:00,46.86,46.86,46.86,46.86,0.0,46.86,46.86,46.86,46.86,0.0
2015-10-08 13:45:00,46.85,46.86,46.85,46.86,200.0,46.85,46.86,46.85,46.86,200.0
2015-10-08 13:50:00,46.93,46.93,46.82,46.85,2600.0,46.93,46.93,46.82,46.85,2600.0
2015-10-08 13:55:00,46.9,46.92,46.87,46.92,500.0,46.9,46.92,46.87,46.92,500.0
2015-10-08 14:00:00,46.97,47.03,46.94,46.95,1078.0,46.97,47.03,46.94,46.95,1078.0
2015-10-08 14:05:00,46.95,46.95,46.86,46.86,200.0,46.95,46.95,46.86,46.86,200.0
2015-10-08 14:10:00,46.96,46.97,46.9,46.97,3099.0,46.96,46.97,46.9,46.97,3099.0
2015-10-08 14:15:00,46.87,46.97,46.87,46.95,1200.0,46.87,46.97,46.87,46.95,1200.0
2015-10-08 14:20:00,46.89,46.9,46.89,46.89,100.0,46.89,46.9,46.89,46.89,100.0
2015-10-08 14:25:00,46.94,46.94,46.83,46.92,2200.0,46.94,46.94,46.83,46.92,2200.0
2015-10-08 14:30:00,46.95,46.95,46.93,46.94,200.0,46.95,46.95,46.93,46.94,200.0
2015-10-08 14:35:00,46.89,46.97,46.86,46.89,4100.0,46.89,46.97,46.86,46.89,4100.0
2015-10-08 14:40:00,46.95,46.95,46.93,46.93,500.0,46.95,46.95,46.93,46.93,500.0
2015-10-08 14:45:00,46.9,46.94,46.89,46.9,300.0,46.9,46.94,46.89,46.9,300.0
2015-10-08 14:50:00,46.91,46.91,46.87,46.87,200.0,46.91,46.91,46.87,46.87,200.0
2015-10-08 14:55:00,46.86,46.95,46.86,46.93,4501.0,46.86,46.95,46.86,46.93,4501.0
2015-10-08 15:00:00,46.94,46.95,46.9,46.93,2680.0,46.94,46.95,46.9,46.93,2680.0
2015-10-08 15:05:00,46.93,46.95,46.92,46.95,300.0,46.93,46.95,46.92,46.95,300.0
2015-10-08 15:10:00,47.08,47.1,47.04,47.04,2030.0,47.08,47.1,47.04,47.04,2030.0
2015-10-08 15:15:00,47.1,47.19,47.1,47.15,2600.0,47.1,47.19,47.1,47.15,2600.0
2015-10-08 15:20:00,47.15,47.23,47.13,47.23,1200.0,47.15,47.23,47.13,47.23,1200.0
2015-10-08 15:25:00,47.25,47.26,47.1,47.1,600.0,47.25,47.26,47.1,47.1,600.0
2015-10-08 15:30:00,47.1,47.17,47.1,47.1,1100.0,47.1,47.17,47.1,47.1,1100.0
2015-10-08 15:35:00,47.09,47.11,47.09,47.1,1500.0,47.09,47.11,47.09,47.1,1500.0
2015-10-08 15:40:00,47.1,47.17,47.1,47.17,600.0,47.1,47.17,47.1,47.17,600.0
2015-10-08 15:45:00,47.17,47.25,47.12,47.22,1910.0,47.17,47.25,47.12,47.22,1910.0
2015-10-08 15:50:00,47.19,47.37,47.19,47.37,5179.0,47.19,47.37,47.19,47.37,5179.0
2015-10-08 15:55:00,47.3,47.38,47.23,47.38,20321.0,47.3,47.38,47.23,47.38,20321.0
2015-10-09 09:30:00,47.55,47.75,47.55,47.75,2888.0,47.55,47.75,47.55,47.75,2888.0
2015-10-09 09:35:00,47.75,47.75,47.75,47.75,0.0,47.75,47.75,47.75,47.75,0.0
2015-10-09 09:40:00,47.5,47.5,47.5,47.5,500.0,47.5,47.5,47.5,47.5,500.0
2015-10-09 09:45:00,47.54,47.61,47.51,47.61,3990.0,47.54,47.61,47.51,47.61,3990.0
2015-10-09 09:50:00,47.66,47.66,47.52,47.66,800.0,47.66,47.66,47.52,47.66,800.0
2015-10-09 09:55:00,47.66,47.77,47.66,47.77,400.0,47.66,47.77,47.66,47.77,400.0
2015-10-09 10:00:00,47.7,47.81,47.7,47.8,200.0,47.7,47.81,47.7,47.8,200.0
2015-10-09 10:05:00,47.78,47.78,47.77,47.78,200.0,47.78,47.78,47.77,47.78,200.0
2015-10-09 10:10:00,47.85,47.85,47.85,47.85,100.0,47.85,47.85,47.85,47.85,100.0
2015-10-09 10:15:00,47.95,47.97,47.94,47.94,3270.0,47.95,47.97,47.94,47.94,3270.0
2015-10-09 10:20:00,47.97,47.97,47.89,47.89,1100.0,47.97,47.97,47.89,47.89,1100.0
2015-10-09 10:25:00,47.89,47.89,47.89,47.89,0.0,47.89,47.89,47.89,47.89,0.0
2015-10-09 10:30:00,47.88,47.93,47.88,47.89,500.0,47.88,47.93,47.88,47.89,500.0
2015-10-09 10:35:00,47.89,47.89,47.89,47.89,0.0,47.89,47.89,47.89,47.89,0.0
2015-10-09 10:40:00,47.94,47.97,47.94,47.96,1800.0,47.94,47.97,47.94,47.96,1800.0
2015-10-09 10:45:00,47.96,47.96,47.96,47.96,0.0,47.96,47.96,47.96,47.96,0.0
2015-10-09 10:50:00,47.9,47.9,47.9,47.9,300.0,47.9,47.9,47.9,47.9,300.0
2015-10-09 10:55:00,47.93,47.97,47.92,47.97,1414.0,47.93,47.97,47.92,47.97,1414.0
2015-10-09 11:00:00,47.97,47.97,47.94,47.94,300.0,47.97,47.97,47.94,47.94,300.0
2015-10-09 11:05:00,47.91,48.25,47.9,48.12,15801.0,47.91,48.25,47.9,48.12,15801.0
2015-10-09 11:10:00,48.12,48.33,48.12,48.25,5900.0,48.12,48.33,48.12,48.25,5900.0
2015-10-09 11:15:00,48.33,48.63,48.33,48.6,1400.0,48.33,48.63,48.33,48.6,1400.0
2015-10-09 11:20:00,48.58,48.65,48.58,48.65,700.0,48.58,48.65,48.58,48.65,700.0
2015-10-09 11:25:00,48.59,48.61,48.59,48.61,300.0,48.59,48.61,48.59,48.61,300.0
2015-10-09 11:30:00,48.61,48.68,48.61,48.68,600.0,48.61,48.68,48.61,48.68,600.0
2015-10-09 11:35:00,48.62,48.62,48.62,48.62,100.0,48.62,48.62,48.62,48.62,100.0
2015-10-09 11:40:00,48.59,48.6,48.54,48.6,1200.0,48.59,48.6,48.54,48.6,1200.0
2015-10-09 11:45:00,48.55,48.64,48.54,48.64,1100.0,48.55,48.64,48.54,48.64,1100.0
2015-10-09 11:50:00,48.64,48.64,48.64,48.64,100.0,48.64,48.64,48.64,48.64,100.0
2015-10-09 11:55:00,48.64,48.7,48.64,48.7,400.0,48.64,48.7,48.64,48.7,400.0
2015-10-09 12:00:00,48.7,48.7,48.67,48.7,2453.0,48.7,48.7,48.67,48.7,2453.0
2015-10-09 12:05:00,48.63,48.68,48.55,48.56,900.0,48.63,48.68,48.55,48.56,900.0
2015-10-09 12:10:00,48.69,48.69,48.67,48.68,200.0,48.69,48.69,48.67,48.68,200.0
2015-10-09 12:15:00,48.62,48.62,48.62,48.62,100.0,48.62,48.62,48.62,48.62,100.0
2015-10-09 12:20:00,48.61,48.61,48.53,48.6,650.0,48.61,48.61,48.53,48.6,650.0
2015-10-09 12:25:00,48.54,48.69,48.54,48.61,3654.0,48.54,48.69,48.54,48.61,3654.0
2015-10-09 12:30:00,48.64,48.64,48.56,48.63,1870.0,48.64,48.64,48.56,48.63,1870.0
2015-10-09 12:35:00,48.63,48.63,48.63,48.63,0.0,48.63,48.63,48.63,48.63,0.0
2015-10-09 12:40:00,48.6,48.6,48.5,48.52,2394.0,48.6,48.6,48.5,48.52,2394.0
2015-10-09 12:45:00,48.52,48.55,48.51,48.52,400.0,48.52,48.55,48.51,48.52,400.0
2015-10-09 12:50:00,48.55,48.55,48.55,48.55,446.0,48.55,48.55,48.55,48.55,446.0
2015-10-09 12:55:00,48.61,48.61,48.51,48.54,600.0,48.61,48.61,48.51,48.54,600.0
2015-10-09 13:00:00,48.58,48.58,48.5,48.5,602.0,48.58,48.58,48.5,48.5,602.0
2015-10-09 13:05:00,48.55,48.55,48.4,48.41,2100.0,48.55,48.55,48.4,48.41,2100.0
2015-10-09 13:10:00,48.38,48.38,48.26,48.26,1000.0,48.38,48.38,48.26,48.26,1000.0
2015-10-09 13:15:00,48.26,48.29,48.05,48.19,2012.0,48.26,48.29,48.05,48.19,2012.0
2015-10-09 13:20:00,48.11,48.11,48.11,48.11,450.0,48.11,48.11,48.11,48.11,450.0
2015-10-09 13:25:00,48.11,48.11,48.11,48.11,0.0,48.11,48.11,48.11,48.11,0.0
2015-10-09 13:30:00,48.27,48.28,48.16,48.16,300.0,48.27,48.28,48.16,48.16,300.0
2015-10-09 13:35:00,48.28,48.28,48.24,48.25,325.0,48.28,48.28,48.24,48.25,325.0
2015-10-09 13:40:00,48.17,48.17,48.14,48.14,200.0,48.17,48.17,48.14,48.14,200.0
2015-10-09 13:45:00,48.18,48.3,48.17,48.24,800.0,48.18,48.3,48.17,48.24,800.0
2015-10-09 13:50:00,48.19,48.19,48.18,48.18,200.0,48.19,48.19,48.18,48.18,200.0
2015-10-09 13:55:00,48.18,48.18,48.18,48.18,0.0,48.18,48.18,48.18,48.18,0.0
2015-10-09 14:00:00,48.22,48.22,48.11,48.13,1332.0,48.22,48.22,48.11,48.13,1332.0
2015-10-09 14:05:00,48.03,48.3,48.03,48.17,3768.0,48.03,48.3,48.03,48.17,3768.0
2015-10-09 14:10:00,48.2,48.2,48.2,48.2,200.0,48.2,48.2,48.2,48.2,200.0
2015-10-09 14:15:00,48.21,48.21,48.1,48.11,632.0,48.21,48.21,48.1,48.11,632.0
2015-10-09 14:20:00,48.03,48.22,48.03,48.22,1400.0,48.03,48.22,48.03,48.22,1400.0
2015-10-09 14:25:00,48.2,48.25,48.2,48.25,200.0,48.2,48.25,48.2,48.25,200.0
2015-10-09 14:30:00,48.2,48.25,48.17,48.25,900.0,48.2,48.25,48.17,48.25,900.0
2015-10-09 14:35:00,48.22,48.3,48.22,48.3,792.0,48.22,48.3,48.22,48.3,792.0
2015-10-09 14:40:00,48.32,48.36,48.28,48.34,2212.0,48.32,48.36,48.28,48.34,2212.0
2015-10-09 14:45:00,48.34,48.39,48.34,48.36,2850.0,48.34,48.39,48.34,48.36,2850.0
2015-10-09 14:50:00,48.34,48.36,48.28,48.32,2700.0,48.34,48.36,48.28,48.32,2700.0
2015-10-09 14:55:00,48.32,48.4,48.26,48.4,5000.0,48.32,48.4,48.26,48.4,5000.0
2015-10-09 15:00:00,48.39,48.43,48.26,48.43,28752.0,48.39,48.43,48.26,48.43,28752.0
2015-10-09 15:05:00,48.38,48.63,48.37,48.63,1614.0,48.38,48.63,48.37,48.63,1614.0
2015-10-09 15:10:00,48.5,48.54,48.14,48.16,1600.0,48.5,48.54,48.14,48.16,1600.0
2015-10-09 15:15:00,48.16,48.36,48.04,48.33,10000.0,48.16,48.36,48.04,48.33,10000.0
2015-10-09 15:20:00,48.35,48.51,48.35,48.43,2000.0,48.35,48.51,48.35,48.43,2000.0
2015-10-09 15:25:00,48.53,48.69,48.52,48.69,6925.0,48.53,48.69,48.52,48.69,6925.0
2015-10-09 15:30:00,48.69,48.69,48.69,48.69,100.0,48.69,48.69,48.69,48.69,100.0
2015-10-09 15:35:00,48.62,48.65,48.54,48.65,4363.0,48.62,48.65,48.54,48.65,4363.0
2015-10-09 15:40:00,48.6,48.62,48.56,48.62,1500.0,48.6,48.62,48.56,48.62,1500.0
2015-10-09 15:45:00,48.62,48.66,48.6,48.63,3300.0,48.62,48.66,48.6,48.63,3300.0
2015-10-09 15:50:00,48.66,48.66,48.52,48.56,6868.0,48.66,48.66,48.52,48.56,6868.0
2015-10-09 15:55:00,48.56,48.56,48.45,48.53,14366.0,48.56,48.56,48.45,48.53,14366.0
2015-10-12 09:30:00,48.5,48.55,48.3,48.3,2248.0,48.5,48.55,48.3,48.3,2248.0
2015-10-12 09:35:00,48.24,48.25,48.04,48.04,920.0,48.24,48.25,48.04,48.04,920.0
2015-10-12 09:40:00,48.3,48.79,48.3,48.41,3055.0,48.3,48.79,48.3,48.41,3055.0
2015-10-12 09:45:00,48.8,48.8,48.8,48.8,100.0,48.8,48.8,48.8,48.8,100.0
2015-10-12 09:50:00,48.56,48.63,48.5,48.5,617.0,48.56,48.63,48.5,48.5,617.0
2015-10-12 09:55:00,48.6,48.6,48.6,48.6,130.0,48.6,48.6,48.6,48.6,130.0
2015-10-12 10:00:00,48.68,48.69,48.68,48.68,847.0,48.68,48.69,48.68,48.68,847.0
2015-10-12 10:05:00,48.67,48.74,48.6,48.7,900.0,48.67,48.74,48.6,48.7,900.0
2015-10-12 10:10:00,48.76,48.84,48.71,48.84,300.0,48.76,48.84,48.71,48.84,300.0
2015-10-12 10:15:00,48.59,48.69,48.59,48.69,500.0,48.59,48.69,48.59,48.69,500.0
2015-10-12 10:20:00,48.6,48.71,48.6,48.71,600.0,48.6,48.71,48.6,48.71,600.0
2015-10-12 10:25:00,48.7,48.7,48.58,48.58,400.0,48.7,48.7,48.58,48.58,400.0
2015-10-12 10:30:00,48.7,48.7,48.51,48.51,1600.0,48.7,48.7,48.51,48.51,1600.0
2015-10-12 10:35:00,48.6,48.6,48.56,48.56,750.0,48.6,48.6,48.56,48.56,750.0
2015-10-12 10:40:00,48.73,48.76,48.58,48.76,600.0,48.73,48.76,48.58,48.76,600.0
2015-10-12 10:45:00,48.7,48.7,48.68,48.68,248.0,48.7,48.7,48.68,48.68,248.0
2015-10-12 10:50:00,48.65,48.85,48.65,48.85,300.0,48.65,48.85,48.65,48.85,300.0
2015-10-12 10:55:00,48.83,48.97,48.83,48.97,400.0,48.83,48.97,48.83,48.97,400.0
2015-10-12 11:00:00,48.98,49.0,48.91,49.0,500.0,48.98,49.0,48.91,49.0,500.0
2015-10-12 11:05:00,49.11,49.15,49.01,49.15,1410.0,49.11,49.15,49.01,49.15,1410.0
2015-10-12 11:10:00,48.94,49.01,48.94,49.01,700.0,48.94,49.01,48.94,49.01,700.0
2015-10-12 11:15:00,49.01,49.01,49.01,49.01,0.0,49.01,49.01,49.01,49.01,0.0
2015-10-12 11:20:00,48.97,49.0,48.88,48.89,625.0,48.97,49.0,48.88,48.89,625.0
2015-10-12 11:25:00,48.99,49.01,48.9,49.01,920.0,48.99,49.01,48.9,49.01,920.0
2015-10-12 11:30:00,48.79,48.95,48.79,48.95,200.0,48.79,48.95,48.79,48.95,200.0
2015-10-12 11:35:00,48.96,49.01,48.96,48.97,600.0,48.96,49.01,48.96,48.97,600.0
2015-10-12 11:40:00,49.0,49.0,49.0,49.0,200.0,49.0,49.0,49.0,49.0,200.0
2015-10-12 11:45:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2015-10-12 11:50:00,49.0,49.02,49.0,49.02,400.0,49.0,49.02,49.0,49.02,400.0
2015-10-12 11:55:00,49.0,49.0,48.97,48.98,300.0,49.0,49.0,48.97,48.98,300.0
2015-10-12 12:00:00,49.02,49.04,49.0,49.03,1100.0,49.02,49.04,49.0,49.03,1100.0
2015-10-12 12:05:00,49.1,49.1,49.06,49.07,300.0,49.1,49.1,49.06,49.07,300.0
2015-10-12 12:10:00,49.09,49.09,49.09,49.09,100.0,49.09,49.09,49.09,49.09,100.0
2015-10-12 12:15:00,49.16,49.16,49.15,49.15,300.0,49.16,49.16,49.15,49.15,300.0
2015-10-12 12:20:00,49.04,49.04,49.0,49.0,385.0,49.04,49.04,49.0,49.0,385.0
2015-10-12 12:25:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2015-10-12 12:30:00,49.0,49.07,48.95,49.07,1585.0,49.0,49.07,48.95,49.07,1585.0
2015-10-12 12:35:00,49.02,49.02,48.97,48.98,700.0,49.02,49.02,48.97,48.98,700.0
2015-10-12 12:40:00,48.99,49.04,48.95,49.0,800.0,48.99,49.04,48.95,49.0,800.0
2015-10-12 12:45:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2015-10-12 12:50:00,49.0,49.08,49.0,49.08,300.0,49.0,49.08,49.0,49.08,300.0
2015-10-12 12:55:00,48.97,49.06,48.94,49.06,2300.0,48.97,49.06,48.94,49.06,2300.0
2015-10-12 13:00:00,48.98,48.98,48.98,48.98,100.0,48.98,48.98,48.98,48.98,100.0
2015-10-12 13:05:00,48.86,49.0,48.86,49.0,400.0,48.86,49.0,48.86,49.0,400.0
2015-10-12 13:10:00,49.0,49.0,48.89,48.95,300.0,49.0,49.0,48.89,48.95,300.0
2015-10-12 13:15:00,48.99,48.99,48.99,48.99,100.0,48.99,48.99,48.99,48.99,100.0
2015-10-12 13:20:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2015-10-12 13:25:00,48.99,48.99,48.93,48.94,300.0,48.99,48.99,48.93,48.94,300.0
2015-10-12 13:30:00,49.0,49.0,49.0,49.0,200.0,49.0,49.0,49.0,49.0,200.0
2015-10-12 13:35:00,49.02,49.03,48.91,49.03,900.0,49.02,49.03,48.91,49.03,900.0
2015-10-12 13:40:00,49.03,49.03,49.03,49.03,0.0,49.03,49.03,49.03,49.03,0.0
2015-10-12 13:45:00,49.0,49.0,48.99,48.99,200.0,49.0,49.0,48.99,48.99,200.0
2015-10-12 13:50:00,49.02,49.02,48.98,48.98,800.0,49.02,49.02,48.98,48.98,800.0
2015-10-12 13:55:00,49.01,49.01,48.82,48.96,800.0,49.01,49.01,48.82,48.96,800.0
2015-10-12 14:00:00,49.0,49.09,48.88,49.09,1500.0,49.0,49.09,48.88,49.09,1500.0
2015-10-12 14:05:00,49.08,49.08,49.02,49.05,800.0,49.08,49.08,49.02,49.05,800.0
2015-10-12 14:10:00,49.05,49.05,49.05,49.05,400.0,49.05,49.05,49.05,49.05,400.0
2015-10-12 14:15:00,49.0,49.0,48.95,48.95,300.0,49.0,49.0,48.95,48.95,300.0
2015-10-12 14:20:00,49.01,49.16,49.0,49.16,1640.0,49.01,49.16,49.0,49.16,1640.0
2015-10-12 14:25:00,49.14,49.2,49.08,49.19,1200.0,49.14,49.2,49.08,49.19,1200.0
2015-10-12 14:30:00,49.19,49.19,49.09,49.09,600.0,49.19,49.19,49.09,49.09,600.0
2015-10-12 14:35:00,49.19,49.25,49.18,49.25,900.0,49.19,49.25,49.18,49.25,900.0
2015-10-12 14:40:00,49.28,49.35,49.22,49.23,2260.0,49.28,49.35,49.22,49.23,2260.0
2015-10-12 14:45:00,49.28,49.33,49.24,49.25,2580.0,49.28,49.33,49.24,49.25,2580.0
2015-10-12 14:50:00,49.28,49.31,49.25,49.25,1300.0,49.28,49.31,49.25,49.25,1300.0
2015-10-12 14:55:00,49.25,49.3,49.15,49.23,3100.0,49.25,49.3,49.15,49.23,3100.0
2015-10-12 15:00:00,49.22,49.3,49.2,49.21,4629.0,49.22,49.3,49.2,49.21,4629.0
2015-10-12 15:05:00,49.21,49.3,49.19,49.23,5542.0,49.21,49.3,49.19,49.23,5542.0
2015-10-12 15:10:00,49.25,49.31,49.17,49.21,11547.0,49.25,49.31,49.17,49.21,11547.0
2015-10-12 15:15:00,49.21,49.26,49.13,49.13,1938.0,49.21,49.26,49.13,49.13,1938.0
2015-10-12 15:20:00,49.09,49.13,48.91,49.0,5400.0,49.09,49.13,48.91,49.0,5400.0
2015-10-12 15:25:00,48.99,49.04,48.89,48.9,1500.0,48.99,49.04,48.89,48.9,1500.0
2015-10-12 15:30:00,48.92,48.92,48.77,48.77,1200.0,48.92,48.92,48.77,48.77,1200.0
2015-10-12 15:35:00,48.72,48.85,48.67,48.8,2626.0,48.72,48.85,48.67,48.8,2626.0
2015-10-12 15:40:00,48.81,48.81,48.66,48.73,2762.0,48.81,48.81,48.66,48.73,2762.0
2015-10-12 15:45:00,48.77,48.92,48.74,48.83,3848.0,48.77,48.92,48.74,48.83,3848.0
2015-10-12 15:50:00,48.78,48.78,48.71,48.78,2600.0,48.78,48.78,48.71,48.78,2600.0
2015-10-12 15:55:00,48.77,48.92,48.73,48.77,6051.0,48.77,48.92,48.73,48.77,6051.0
2015-10-13 09:30:00,48.7,48.7,48.7,48.7,1135.0,48.7,48.7,48.7,48.7,1135.0
2015-10-13 09:35:00,48.5,48.5,48.5,48.5,1251.0,48.5,48.5,48.5,48.5,1251.0
2015-10-13 09:40:00,48.31,48.31,48.31,48.31,200.0,48.31,48.31,48.31,48.31,200.0
2015-10-13 09:45:00,48.38,48.39,48.38,48.38,168.0,48.38,48.39,48.38,48.38,168.0
2015-10-13 09:50:00,48.38,48.38,48.38,48.38,0.0,48.38,48.38,48.38,48.38,0.0
2015-10-13 09:55:00,48.65,48.65,48.65,48.65,100.0,48.65,48.65,48.65,48.65,100.0
2015-10-13 10:00:00,48.77,48.89,48.6,48.89,500.0,48.77,48.89,48.6,48.89,500.0
2015-10-13 10:05:00,48.78,48.78,48.61,48.61,300.0,48.78,48.78,48.61,48.61,300.0
2015-10-13 10:10:00,48.61,48.72,48.6,48.6,400.0,48.61,48.72,48.6,48.6,400.0
2015-10-13 10:15:00,48.6,48.6,48.45,48.45,807.0,48.6,48.6,48.45,48.45,807.0
2015-10-13 10:20:00,48.61,48.61,48.61,48.61,100.0,48.61,48.61,48.61,48.61,100.0
2015-10-13 10:25:00,48.62,48.62,48.61,48.62,100.0,48.62,48.62,48.61,48.62,100.0
2015-10-13 10:30:00,48.65,48.65,48.65,48.65,100.0,48.65,48.65,48.65,48.65,100.0
2015-10-13 10:35:00,48.67,48.68,48.67,48.68,200.0,48.67,48.68,48.67,48.68,200.0
2015-10-13 10:40:00,48.55,48.55,48.51,48.51,200.0,48.55,48.55,48.51,48.51,200.0
2015-10-13 10:45:00,48.49,48.49,48.49,48.49,323.0,48.49,48.49,48.49,48.49,323.0
2015-10-13 10:50:00,48.49,48.62,48.49,48.61,900.0,48.49,48.62,48.49,48.61,900.0
2015-10-13 10:55:00,48.74,48.85,48.74,48.85,400.0,48.74,48.85,48.74,48.85,400.0
2015-10-13 11:00:00,48.84,48.84,48.84,48.84,100.0,48.84,48.84,48.84,48.84,100.0
2015-10-13 11:05:00,48.77,48.89,48.77,48.84,500.0,48.77,48.89,48.77,48.84,500.0
2015-10-13 11:10:00,48.82,48.82,48.69,48.69,2199.0,48.82,48.82,48.69,48.69,2199.0
2015-10-13 11:15:00,48.84,48.84,48.76,48.84,900.0,48.84,48.84,48.76,48.84,900.0
2015-10-13 11:20:00,48.89,48.99,48.89,48.9,700.0,48.89,48.99,48.89,48.9,700.0
2015-10-13 11:25:00,48.77,48.95,48.76,48.87,1700.0,48.77,48.95,48.76,48.87,1700.0
2015-10-13 11:30:00,48.88,49.02,48.88,49.02,4200.0,48.88,49.02,48.88,49.02,4200.0
2015-10-13 11:35:00,48.97,49.0,48.96,49.0,500.0,48.97,49.0,48.96,49.0,500.0
2015-10-13 11:40:00,48.97,48.98,48.97,48.97,520.0,48.97,48.98,48.97,48.97,520.0
2015-10-13 11:45:00,49.0,49.0,48.9,48.9,800.0,49.0,49.0,48.9,48.9,800.0
2015-10-13 11:50:00,48.9,48.93,48.87,48.93,1400.0,48.9,48.93,48.87,48.93,1400.0
2015-10-13 11:55:00,48.93,48.94,48.93,48.94,300.0,48.93,48.94,48.93,48.94,300.0
2015-10-13 12:00:00,48.9,48.9,48.84,48.84,1500.0,48.9,48.9,48.84,48.84,1500.0
2015-10-13 12:05:00,48.9,49.09,48.88,49.09,1215.0,48.9,49.09,48.88,49.09,1215.0
2015-10-13 12:10:00,48.98,49.0,48.95,49.0,500.0,48.98,49.0,48.95,49.0,500.0
2015-10-13 12:15:00,48.9,48.9,48.9,48.9,100.0,48.9,48.9,48.9,48.9,100.0
2015-10-13 12:20:00,48.9,48.9,48.9,48.9,0.0,48.9,48.9,48.9,48.9,0.0
2015-10-13 12:25:00,48.94,48.95,48.88,48.89,800.0,48.94,48.95,48.88,48.89,800.0
2015-10-13 12:30:00,48.78,48.9,48.78,48.85,1070.0,48.78,48.9,48.78,48.85,1070.0
2015-10-13 12:35:00,48.94,48.94,48.94,48.94,100.0,48.94,48.94,48.94,48.94,100.0
2015-10-13 12:40:00,49.01,49.01,48.86,48.95,700.0,49.01,49.01,48.86,48.95,700.0
2015-10-13 12:45:00,48.76,48.94,48.76,48.84,800.0,48.76,48.94,48.76,48.84,800.0
2015-10-13 12:50:00,48.88,49.06,48.87,49.06,1100.0,48.88,49.06,48.87,49.06,1100.0
2015-10-13 12:55:00,49.0,49.01,48.87,49.01,2700.0,49.0,49.01,48.87,49.01,2700.0
2015-10-13 13:00:00,48.93,49.01,48.9,49.0,1000.0,48.93,49.01,48.9,49.0,1000.0
2015-10-13 13:05:00,48.91,48.91,48.79,48.79,1100.0,48.91,48.91,48.79,48.79,1100.0
2015-10-13 13:10:00,48.81,48.96,48.8,48.82,1550.0,48.81,48.96,48.8,48.82,1550.0
2015-10-13 13:15:00,48.83,48.93,48.79,48.86,1400.0,48.83,48.93,48.79,48.86,1400.0
2015-10-13 13:20:00,48.74,48.77,48.73,48.73,535.0,48.74,48.77,48.73,48.73,535.0
2015-10-13 13:25:00,48.73,48.78,48.73,48.78,1200.0,48.73,48.78,48.73,48.78,1200.0
2015-10-13 13:30:00,48.8,48.8,48.73,48.77,800.0,48.8,48.8,48.73,48.77,800.0
2015-10-13 13:35:00,48.77,48.9,48.73,48.9,5661.0,48.77,48.9,48.73,48.9,5661.0
2015-10-13 13:40:00,48.81,48.91,48.8,48.85,3100.0,48.81,48.91,48.8,48.85,3100.0
2015-10-13 13:45:00,48.78,48.94,48.77,48.87,4601.0,48.78,48.94,48.77,48.87,4601.0
2015-10-13 13:50:00,48.84,48.93,48.79,48.79,4632.0,48.84,48.93,48.79,48.79,4632.0
2015-10-13 13:55:00,48.8,48.88,48.63,48.74,4624.0,48.8,48.88,48.63,48.74,4624.0
2015-10-13 14:00:00,48.75,48.75,48.58,48.58,2306.0,48.75,48.75,48.58,48.58,2306.0
2015-10-13 14:05:00,48.48,48.58,48.47,48.58,600.0,48.48,48.58,48.47,48.58,600.0
2015-10-13 14:10:00,48.58,48.83,48.53,48.77,3700.0,48.58,48.83,48.53,48.77,3700.0
2015-10-13 14:15:00,48.77,48.77,48.77,48.77,0.0,48.77,48.77,48.77,48.77,0.0
2015-10-13 14:20:00,48.71,48.74,48.61,48.61,2100.0,48.71,48.74,48.61,48.61,2100.0
2015-10-13 14:25:00,48.73,48.9,48.62,48.9,1000.0,48.73,48.9,48.62,48.9,1000.0
2015-10-13 14:30:00,48.77,48.77,48.64,48.71,1330.0,48.77,48.77,48.64,48.71,1330.0
2015-10-13 14:35:00,48.73,48.79,48.71,48.79,2470.0,48.73,48.79,48.71,48.79,2470.0
2015-10-13 14:40:00,48.78,48.85,48.76,48.77,1700.0,48.78,48.85,48.76,48.77,1700.0
2015-10-13 14:45:00,48.85,48.86,48.85,48.86,1100.0,48.85,48.86,48.85,48.86,1100.0
2015-10-13 14:50:00,48.83,48.85,48.83,48.85,200.0,48.83,48.85,48.83,48.85,200.0
2015-10-13 14:55:00,48.87,48.99,48.87,48.99,600.0,48.87,48.99,48.87,48.99,600.0
2015-10-13 15:00:00,48.92,48.92,48.78,48.78,800.0,48.92,48.92,48.78,48.78,800.0
2015-10-13 15:05:00,48.88,48.88,48.85,48.85,600.0,48.88,48.88,48.85,48.85,600.0
2015-10-13 15:10:00,48.85,48.85,48.78,48.85,700.0,48.85,48.85,48.78,48.85,700.0
2015-10-13 15:15:00,48.77,48.84,48.76,48.82,1200.0,48.77,48.84,48.76,48.82,1200.0
2015-10-13 15:20:00,48.76,48.85,48.75,48.82,3100.0,48.76,48.85,48.75,48.82,3100.0
2015-10-13 15:25:00,48.8,48.87,48.79,48.87,2700.0,48.8,48.87,48.79,48.87,2700.0
2015-10-13 15:30:00,48.87,48.96,48.8,48.96,3850.0,48.87,48.96,48.8,48.96,3850.0
2015-10-13 15:35:00,48.75,48.8,48.7,48.75,4111.0,48.75,48.8,48.7,48.75,4111.0
2015-10-13 15:40:00,48.73,48.73,48.55,48.61,4100.0,48.73,48.73,48.55,48.61,4100.0
2015-10-13 15:45:00,48.48,48.59,48.38,48.48,5020.0,48.48,48.59,48.38,48.48,5020.0
2015-10-13 15:50:00,48.46,48.49,48.33,48.41,3600.0,48.46,48.49,48.33,48.41,3600.0
2015-10-13 15:55:00,48.41,48.51,48.36,48.39,8720.0,48.41,48.51,48.36,48.39,8720.0
2015-10-14 09:30:00,48.47,48.47,48.0,48.0,1291.0,48.47,48.47,48.0,48.0,1291.0
2015-10-14 09:35:00,48.0,48.0,48.0,48.0,0.0,48.0,48.0,48.0,48.0,0.0
2015-10-14 09:40:00,48.36,48.4,48.36,48.38,400.0,48.36,48.4,48.36,48.38,400.0
2015-10-14 09:45:00,48.24,48.25,48.21,48.22,400.0,48.24,48.25,48.21,48.22,400.0
2015-10-14 09:50:00,48.23,48.23,48.22,48.22,200.0,48.23,48.23,48.22,48.22,200.0
2015-10-14 09:55:00,48.27,48.32,48.27,48.32,300.0,48.27,48.32,48.27,48.32,300.0
2015-10-14 10:00:00,48.32,48.32,48.32,48.32,0.0,48.32,48.32,48.32,48.32,0.0
2015-10-14 10:05:00,48.29,48.45,48.29,48.45,500.0,48.29,48.45,48.29,48.45,500.0
2015-10-14 10:10:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2015-10-14 10:15:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2015-10-14 10:20:00,47.9,47.9,47.71,47.71,650.0,47.9,47.9,47.71,47.71,650.0
2015-10-14 10:25:00,47.62,47.62,47.61,47.61,370.0,47.62,47.62,47.61,47.61,370.0
2015-10-14 10:30:00,47.39,47.55,47.39,47.45,800.0,47.39,47.55,47.39,47.45,800.0
2015-10-14 10:35:00,47.41,47.41,47.29,47.29,200.0,47.41,47.41,47.29,47.29,200.0
2015-10-14 10:40:00,47.39,47.39,47.39,47.39,100.0,47.39,47.39,47.39,47.39,100.0
2015-10-14 10:45:00,47.39,47.39,47.39,47.39,0.0,47.39,47.39,47.39,47.39,0.0
2015-10-14 10:50:00,47.39,47.39,47.39,47.39,0.0,47.39,47.39,47.39,47.39,0.0
2015-10-14 10:55:00,47.39,47.39,47.39,47.39,0.0,47.39,47.39,47.39,47.39,0.0
2015-10-14 11:00:00,47.34,47.34,47.34,47.34,250.0,47.34,47.34,47.34,47.34,250.0
2015-10-14 11:05:00,47.21,47.21,47.21,47.21,100.0,47.21,47.21,47.21,47.21,100.0
2015-10-14 11:10:00,47.22,47.22,47.13,47.18,1000.0,47.22,47.22,47.13,47.18,1000.0
2015-10-14 11:15:00,47.2,47.21,47.2,47.21,400.0,47.2,47.21,47.2,47.21,400.0
2015-10-14 11:20:00,47.14,47.14,47.01,47.01,405.0,47.14,47.14,47.01,47.01,405.0
2015-10-14 11:25:00,47.07,47.2,47.07,47.11,500.0,47.07,47.2,47.07,47.11,500.0
2015-10-14 11:30:00,47.13,47.13,47.04,47.05,200.0,47.13,47.13,47.04,47.05,200.0
2015-10-14 11:35:00,47.19,47.29,47.19,47.29,300.0,47.19,47.29,47.19,47.29,300.0
2015-10-14 11:40:00,47.29,47.29,47.29,47.29,0.0,47.29,47.29,47.29,47.29,0.0
2015-10-14 11:45:00,47.19,47.19,47.1,47.15,700.0,47.19,47.19,47.1,47.15,700.0
2015-10-14 11:50:00,47.22,47.22,47.16,47.16,1800.0,47.22,47.22,47.16,47.16,1800.0
2015-10-14 11:55:00,47.21,47.28,47.09,47.28,1600.0,47.21,47.28,47.09,47.28,1600.0
2015-10-14 12:00:00,47.16,47.32,47.1,47.28,1083.0,47.16,47.32,47.1,47.28,1083.0
2015-10-14 12:05:00,47.28,47.28,47.28,47.28,100.0,47.28,47.28,47.28,47.28,100.0
2015-10-14 12:10:00,47.28,47.28,47.28,47.28,0.0,47.28,47.28,47.28,47.28,0.0
2015-10-14 12:15:00,47.34,47.34,47.34,47.34,200.0,47.34,47.34,47.34,47.34,200.0
2015-10-14 12:20:00,47.39,47.39,47.39,47.39,700.0,47.39,47.39,47.39,47.39,700.0
2015-10-14 12:25:00,47.46,47.46,47.46,47.46,100.0,47.46,47.46,47.46,47.46,100.0
2015-10-14 12:30:00,47.52,47.59,47.52,47.59,600.0,47.52,47.59,47.52,47.59,600.0
2015-10-14 12:35:00,47.59,47.59,47.59,47.59,0.0,47.59,47.59,47.59,47.59,0.0
2015-10-14 12:40:00,47.75,47.75,47.75,47.75,100.0,47.75,47.75,47.75,47.75,100.0
2015-10-14 12:45:00,47.97,48.15,47.85,48.15,800.0,47.97,48.15,47.85,48.15,800.0
2015-10-14 12:50:00,48.25,48.44,48.25,48.44,1100.0,48.25,48.44,48.25,48.44,1100.0
2015-10-14 12:55:00,48.45,48.55,48.45,48.55,500.0,48.45,48.55,48.45,48.55,500.0
2015-10-14 13:00:00,48.54,48.68,48.47,48.47,900.0,48.54,48.68,48.47,48.47,900.0
2015-10-14 13:05:00,48.47,48.47,48.47,48.47,0.0,48.47,48.47,48.47,48.47,0.0
2015-10-14 13:10:00,48.53,48.59,48.53,48.59,500.0,48.53,48.59,48.53,48.59,500.0
2015-10-14 13:15:00,48.64,48.64,48.5,48.5,233.0,48.64,48.64,48.5,48.5,233.0
2015-10-14 13:20:00,48.35,48.36,48.22,48.29,600.0,48.35,48.36,48.22,48.29,600.0
2015-10-14 13:25:00,48.38,48.38,48.38,48.38,100.0,48.38,48.38,48.38,48.38,100.0
2015-10-14 13:30:00,48.31,48.31,48.28,48.28,200.0,48.31,48.31,48.28,48.28,200.0
2015-10-14 13:35:00,48.28,48.28,48.28,48.28,0.0,48.28,48.28,48.28,48.28,0.0
2015-10-14 13:40:00,48.32,48.36,48.3,48.3,500.0,48.32,48.36,48.3,48.3,500.0
2015-10-14 13:45:00,48.24,48.24,48.24,48.24,100.0,48.24,48.24,48.24,48.24,100.0
2015-10-14 13:50:00,48.15,48.15,48.15,48.15,200.0,48.15,48.15,48.15,48.15,200.0
2015-10-14 13:55:00,48.15,48.15,48.15,48.15,0.0,48.15,48.15,48.15,48.15,0.0
2015-10-14 14:00:00,48.25,48.3,48.25,48.3,400.0,48.25,48.3,48.25,48.3,400.0
2015-10-14 14:05:00,48.3,48.32,48.1,48.1,810.0,48.3,48.32,48.1,48.1,810.0
2015-10-14 14:10:00,48.0,48.08,48.0,48.04,900.0,48.0,48.08,48.0,48.04,900.0
2015-10-14 14:15:00,48.05,48.05,48.01,48.01,300.0,48.05,48.05,48.01,48.01,300.0
2015-10-14 14:20:00,47.93,47.93,47.92,47.92,1100.0,47.93,47.93,47.92,47.92,1100.0
2015-10-14 14:25:00,47.94,47.94,47.92,47.92,600.0,47.94,47.94,47.92,47.92,600.0
2015-10-14 14:30:00,47.8,47.83,47.77,47.77,1220.0,47.8,47.83,47.77,47.77,1220.0
2015-10-14 14:35:00,47.78,47.8,47.7,47.7,1700.0,47.78,47.8,47.7,47.7,1700.0
2015-10-14 14:40:00,47.78,47.82,47.7,47.79,1100.0,47.78,47.82,47.7,47.79,1100.0
2015-10-14 14:45:00,47.71,47.71,47.71,47.71,1200.0,47.71,47.71,47.71,47.71,1200.0
2015-10-14 14:50:00,47.71,47.76,47.71,47.76,2926.0,47.71,47.76,47.71,47.76,2926.0
2015-10-14 14:55:00,47.72,47.72,47.72,47.72,200.0,47.72,47.72,47.72,47.72,200.0
2015-10-14 15:00:00,47.76,47.85,47.76,47.85,4700.0,47.76,47.85,47.76,47.85,4700.0
2015-10-14 15:05:00,47.85,47.85,47.85,47.85,0.0,47.85,47.85,47.85,47.85,0.0
2015-10-14 15:10:00,47.85,47.85,47.85,47.85,0.0,47.85,47.85,47.85,47.85,0.0
2015-10-14 15:15:00,47.74,47.77,47.68,47.77,1200.0,47.74,47.77,47.68,47.77,1200.0
2015-10-14 15:20:00,47.7,47.8,47.7,47.7,2300.0,47.7,47.8,47.7,47.7,2300.0
2015-10-14 15:25:00,47.7,47.76,47.7,47.76,700.0,47.7,47.76,47.7,47.76,700.0
2015-10-14 15:30:00,47.76,47.9,47.76,47.81,1600.0,47.76,47.9,47.76,47.81,1600.0
2015-10-14 15:35:00,47.81,47.84,47.81,47.84,2000.0,47.81,47.84,47.81,47.84,2000.0
2015-10-14 15:40:00,47.85,47.99,47.85,47.95,2500.0,47.85,47.99,47.85,47.95,2500.0
2015-10-14 15:45:00,47.87,47.92,47.82,47.88,9933.0,47.87,47.92,47.82,47.88,9933.0
2015-10-14 15:50:00,47.85,47.99,47.82,47.91,9815.0,47.85,47.99,47.82,47.91,9815.0
2015-10-14 15:55:00,47.9,48.06,47.84,47.97,20600.0,47.9,48.06,47.84,47.97,20600.0
2015-10-15 09:30:00,48.32,48.39,48.16,48.19,5949.0,48.32,48.39,48.16,48.19,5949.0
2015-10-15 09:35:00,48.33,48.52,48.21,48.52,2400.0,48.33,48.52,48.21,48.52,2400.0
2015-10-15 09:40:00,48.62,48.62,48.58,48.62,700.0,48.62,48.62,48.58,48.62,700.0
2015-10-15 09:45:00,48.62,48.62,48.62,48.62,0.0,48.62,48.62,48.62,48.62,0.0
2015-10-15 09:50:00,48.62,48.62,48.62,48.62,0.0,48.62,48.62,48.62,48.62,0.0
2015-10-15 09:55:00,48.45,48.45,48.38,48.38,300.0,48.45,48.45,48.38,48.38,300.0
2015-10-15 10:00:00,48.48,48.51,48.43,48.46,8900.0,48.48,48.51,48.43,48.46,8900.0
2015-10-15 10:05:00,48.45,48.56,48.35,48.35,4787.0,48.45,48.56,48.35,48.35,4787.0
2015-10-15 10:10:00,48.35,48.35,48.35,48.35,0.0,48.35,48.35,48.35,48.35,0.0
2015-10-15 10:15:00,48.32,48.32,48.3,48.3,297.0,48.32,48.32,48.3,48.3,297.0
2015-10-15 10:20:00,48.28,48.28,48.28,48.28,100.0,48.28,48.28,48.28,48.28,100.0
2015-10-15 10:25:00,48.28,48.28,48.28,48.28,0.0,48.28,48.28,48.28,48.28,0.0
2015-10-15 10:30:00,48.33,48.37,48.3,48.36,2100.0,48.33,48.37,48.3,48.36,2100.0
2015-10-15 10:35:00,48.37,48.39,48.29,48.3,1300.0,48.37,48.39,48.29,48.3,1300.0
2015-10-15 10:40:00,48.27,48.31,48.25,48.31,1002.0,48.27,48.31,48.25,48.31,1002.0
2015-10-15 10:45:00,48.36,48.47,48.31,48.41,1600.0,48.36,48.47,48.31,48.41,1600.0
2015-10-15 10:50:00,48.61,48.62,48.48,48.48,550.0,48.61,48.62,48.48,48.48,550.0
2015-10-15 10:55:00,48.5,48.64,48.39,48.41,1578.0,48.5,48.64,48.39,48.41,1578.0
2015-10-15 11:00:00,48.42,48.42,48.3,48.3,2100.0,48.42,48.42,48.3,48.3,2100.0
2015-10-15 11:05:00,48.32,48.53,48.32,48.45,11780.0,48.32,48.53,48.32,48.45,11780.0
2015-10-15 11:10:00,48.55,48.72,48.55,48.72,600.0,48.55,48.72,48.55,48.72,600.0
2015-10-15 11:15:00,48.71,48.94,48.68,48.79,3134.0,48.71,48.94,48.68,48.79,3134.0
2015-10-15 11:20:00,48.5,48.51,48.38,48.51,600.0,48.5,48.51,48.38,48.51,600.0
2015-10-15 11:25:00,48.51,48.57,48.44,48.57,600.0,48.51,48.57,48.44,48.57,600.0
2015-10-15 11:30:00,48.58,48.58,48.36,48.43,2134.0,48.58,48.58,48.36,48.43,2134.0
2015-10-15 11:35:00,48.5,48.55,48.43,48.5,4100.0,48.5,48.55,48.43,48.5,4100.0
2015-10-15 11:40:00,48.43,48.5,48.28,48.29,5630.0,48.43,48.5,48.28,48.29,5630.0
2015-10-15 11:45:00,48.29,48.29,48.29,48.29,0.0,48.29,48.29,48.29,48.29,0.0
2015-10-15 11:50:00,48.29,48.29,48.29,48.29,0.0,48.29,48.29,48.29,48.29,0.0
2015-10-15 11:55:00,48.25,48.26,48.07,48.2,2200.0,48.25,48.26,48.07,48.2,2200.0
2015-10-15 12:00:00,48.26,48.26,48.26,48.26,200.0,48.26,48.26,48.26,48.26,200.0
2015-10-15 12:05:00,48.26,48.26,48.26,48.26,0.0,48.26,48.26,48.26,48.26,0.0
2015-10-15 12:10:00,48.26,48.26,48.26,48.26,0.0,48.26,48.26,48.26,48.26,0.0
2015-10-15 12:15:00,48.25,48.4,48.22,48.25,7200.0,48.25,48.4,48.22,48.25,7200.0
2015-10-15 12:20:00,48.3,48.3,48.25,48.25,700.0,48.3,48.3,48.25,48.25,700.0
2015-10-15 12:25:00,48.25,48.25,48.25,48.25,0.0,48.25,48.25,48.25,48.25,0.0
2015-10-15 12:30:00,48.27,48.27,48.27,48.27,100.0,48.27,48.27,48.27,48.27,100.0
2015-10-15 12:35:00,48.27,48.31,48.27,48.31,300.0,48.27,48.31,48.27,48.31,300.0
2015-10-15 12:40:00,48.31,48.31,48.13,48.3,3800.0,48.31,48.31,48.13,48.3,3800.0
2015-10-15 12:45:00,48.3,48.39,48.2,48.39,2700.0,48.3,48.39,48.2,48.39,2700.0
2015-10-15 12:50:00,48.37,48.38,48.2,48.33,7700.0,48.37,48.38,48.2,48.33,7700.0
2015-10-15 12:55:00,48.31,48.31,48.12,48.25,3200.0,48.31,48.31,48.12,48.25,3200.0
2015-10-15 13:00:00,48.19,48.31,48.19,48.31,1700.0,48.19,48.31,48.19,48.31,1700.0
2015-10-15 13:05:00,48.31,48.31,48.31,48.31,0.0,48.31,48.31,48.31,48.31,0.0
2015-10-15 13:10:00,48.26,48.27,48.26,48.27,200.0,48.26,48.27,48.26,48.27,200.0
2015-10-15 13:15:00,48.3,48.3,48.29,48.29,200.0,48.3,48.3,48.29,48.29,200.0
2015-10-15 13:20:00,48.3,48.34,48.28,48.33,1100.0,48.3,48.34,48.28,48.33,1100.0
2015-10-15 13:25:00,48.3,48.39,48.29,48.29,2100.0,48.3,48.39,48.29,48.29,2100.0
2015-10-15 13:30:00,48.34,48.34,48.25,48.25,1301.0,48.34,48.34,48.25,48.25,1301.0
2015-10-15 13:35:00,48.27,48.35,48.27,48.35,1100.0,48.27,48.35,48.27,48.35,1100.0
2015-10-15 13:40:00,48.33,48.33,48.33,48.33,300.0,48.33,48.33,48.33,48.33,300.0
2015-10-15 13:45:00,48.42,48.42,48.35,48.35,200.0,48.42,48.42,48.35,48.35,200.0
2015-10-15 13:50:00,48.33,48.33,48.27,48.27,700.0,48.33,48.33,48.27,48.27,700.0
2015-10-15 13:55:00,48.36,48.47,48.32,48.45,6410.0,48.36,48.47,48.32,48.45,6410.0
2015-10-15 14:00:00,48.62,48.62,48.62,48.62,100.0,48.62,48.62,48.62,48.62,100.0
2015-10-15 14:05:00,48.67,48.67,48.63,48.63,200.0,48.67,48.67,48.63,48.63,200.0
2015-10-15 14:10:00,48.68,48.73,48.64,48.73,800.0,48.68,48.73,48.64,48.73,800.0
2015-10-15 14:15:00,48.73,48.73,48.73,48.73,0.0,48.73,48.73,48.73,48.73,0.0
2015-10-15 14:20:00,48.73,48.73,48.73,48.73,0.0,48.73,48.73,48.73,48.73,0.0
2015-10-15 14:25:00,48.75,48.75,48.75,48.75,100.0,48.75,48.75,48.75,48.75,100.0
2015-10-15 14:30:00,48.8,48.85,48.72,48.85,2000.0,48.8,48.85,48.72,48.85,2000.0
2015-10-15 14:35:00,48.85,48.85,48.75,48.75,200.0,48.85,48.85,48.75,48.75,200.0
2015-10-15 14:40:00,48.84,49.01,48.84,48.94,1417.0,48.84,49.01,48.84,48.94,1417.0
2015-10-15 14:45:00,48.9,49.0,48.89,48.94,1800.0,48.9,49.0,48.89,48.94,1800.0
2015-10-15 14:50:00,48.97,49.06,48.97,49.06,600.0,48.97,49.06,48.97,49.06,600.0
2015-10-15 14:55:00,49.04,49.05,49.02,49.02,1400.0,49.04,49.05,49.02,49.02,1400.0
2015-10-15 15:00:00,48.98,49.12,48.98,49.05,1600.0,48.98,49.12,48.98,49.05,1600.0
2015-10-15 15:05:00,49.02,49.02,48.99,48.99,600.0,49.02,49.02,48.99,48.99,600.0
2015-10-15 15:10:00,48.98,48.98,48.97,48.97,200.0,48.98,48.98,48.97,48.97,200.0
2015-10-15 15:15:00,48.93,49.07,48.93,49.07,4000.0,48.93,49.07,48.93,49.07,4000.0
2015-10-15 15:20:00,49.11,49.11,49.01,49.01,600.0,49.11,49.11,49.01,49.01,600.0
2015-10-15 15:25:00,48.98,49.0,48.86,48.87,2744.0,48.98,49.0,48.86,48.87,2744.0
2015-10-15 15:30:00,48.86,48.86,48.8,48.81,900.0,48.86,48.86,48.8,48.81,900.0
2015-10-15 15:35:00,48.79,48.87,48.74,48.86,18799.0,48.79,48.87,48.74,48.86,18799.0
2015-10-15 15:40:00,48.84,48.86,48.81,48.81,1299.0,48.84,48.86,48.81,48.81,1299.0
2015-10-15 15:45:00,48.8,48.85,48.76,48.78,3225.0,48.8,48.85,48.76,48.78,3225.0
2015-10-15 15:50:00,48.84,48.96,48.75,48.88,6848.0,48.84,48.96,48.75,48.88,6848.0
2015-10-15 15:55:00,48.76,48.85,48.52,48.63,31016.0,48.76,48.85,48.52,48.63,31016.0
2015-10-16 09:30:00,48.91,49.01,48.91,49.01,4830.0,48.91,49.01,48.91,49.01,4830.0
2015-10-16 09:35:00,48.66,48.87,48.66,48.87,200.0,48.66,48.87,48.66,48.87,200.0
2015-10-16 09:40:00,48.87,48.87,48.87,48.87,0.0,48.87,48.87,48.87,48.87,0.0
2015-10-16 09:45:00,48.87,48.87,48.78,48.78,1675.0,48.87,48.87,48.78,48.78,1675.0
2015-10-16 09:50:00,48.85,48.86,48.85,48.86,400.0,48.85,48.86,48.85,48.86,400.0
2015-10-16 09:55:00,48.75,48.83,48.74,48.74,900.0,48.75,48.83,48.74,48.74,900.0
2015-10-16 10:00:00,48.85,48.86,48.78,48.78,200.0,48.85,48.86,48.78,48.78,200.0
2015-10-16 10:05:00,48.76,48.76,48.6,48.6,994.0,48.76,48.76,48.6,48.6,994.0
2015-10-16 10:10:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2015-10-16 10:15:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2015-10-16 10:20:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2015-10-16 10:25:00,48.64,48.64,48.56,48.63,400.0,48.64,48.64,48.56,48.63,400.0
2015-10-16 10:30:00,48.6,48.6,48.6,48.6,100.0,48.6,48.6,48.6,48.6,100.0
2015-10-16 10:35:00,48.66,48.67,48.55,48.6,800.0,48.66,48.67,48.55,48.6,800.0
2015-10-16 10:40:00,48.55,48.56,48.55,48.55,100.0,48.55,48.56,48.55,48.55,100.0
2015-10-16 10:45:00,48.62,48.66,48.57,48.57,900.0,48.62,48.66,48.57,48.57,900.0
2015-10-16 10:50:00,48.61,48.7,48.6,48.6,4230.0,48.61,48.7,48.6,48.6,4230.0
2015-10-16 10:55:00,48.59,48.65,48.57,48.65,500.0,48.59,48.65,48.57,48.65,500.0
2015-10-16 11:00:00,48.54,48.72,48.54,48.6,1800.0,48.54,48.72,48.54,48.6,1800.0
2015-10-16 11:05:00,48.63,48.65,48.55,48.59,1700.0,48.63,48.65,48.55,48.59,1700.0
2015-10-16 11:10:00,48.6,48.64,48.56,48.56,1100.0,48.6,48.64,48.56,48.56,1100.0
2015-10-16 11:15:00,48.61,48.62,48.58,48.58,500.0,48.61,48.62,48.58,48.58,500.0
2015-10-16 11:20:00,48.59,48.63,48.55,48.63,500.0,48.59,48.63,48.55,48.63,500.0
2015-10-16 11:25:00,48.64,48.68,48.63,48.68,400.0,48.64,48.68,48.63,48.68,400.0
2015-10-16 11:30:00,48.67,48.67,48.65,48.66,300.0,48.67,48.67,48.65,48.66,300.0
2015-10-16 11:35:00,48.64,48.64,48.55,48.59,1050.0,48.64,48.64,48.55,48.59,1050.0
2015-10-16 11:40:00,48.59,48.59,48.58,48.59,300.0,48.59,48.59,48.58,48.59,300.0
2015-10-16 11:45:00,48.59,48.91,48.58,48.77,8000.0,48.59,48.91,48.58,48.77,8000.0
2015-10-16 11:50:00,48.93,49.12,48.92,48.96,4400.0,48.93,49.12,48.92,48.96,4400.0
2015-10-16 11:55:00,49.04,49.07,48.98,49.07,15900.0,49.04,49.07,48.98,49.07,15900.0
2015-10-16 12:00:00,49.03,49.03,49.02,49.02,200.0,49.03,49.03,49.02,49.02,200.0
2015-10-16 12:05:00,49.1,49.12,49.03,49.12,4900.0,49.1,49.12,49.03,49.12,4900.0
2015-10-16 12:10:00,49.1,49.1,49.05,49.05,1200.0,49.1,49.1,49.05,49.05,1200.0
2015-10-16 12:15:00,49.0,49.0,48.99,49.0,300.0,49.0,49.0,48.99,49.0,300.0
2015-10-16 12:20:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2015-10-16 12:25:00,48.97,48.97,48.97,48.97,100.0,48.97,48.97,48.97,48.97,100.0
2015-10-16 12:30:00,49.02,49.02,48.92,48.92,200.0,49.02,49.02,48.92,48.92,200.0
2015-10-16 12:35:00,48.92,48.92,48.92,48.92,0.0,48.92,48.92,48.92,48.92,0.0
2015-10-16 12:40:00,48.91,48.98,48.89,48.91,2400.0,48.91,48.98,48.89,48.91,2400.0
2015-10-16 12:45:00,48.91,48.94,48.89,48.94,400.0,48.91,48.94,48.89,48.94,400.0
2015-10-16 12:50:00,48.94,48.94,48.94,48.94,0.0,48.94,48.94,48.94,48.94,0.0
2015-10-16 12:55:00,48.94,48.94,48.94,48.94,0.0,48.94,48.94,48.94,48.94,0.0
2015-10-16 13:00:00,48.88,48.88,48.88,48.88,100.0,48.88,48.88,48.88,48.88,100.0
2015-10-16 13:05:00,48.86,48.92,48.86,48.89,900.0,48.86,48.92,48.86,48.89,900.0
2015-10-16 13:10:00,48.95,49.05,48.95,49.05,750.0,48.95,49.05,48.95,49.05,750.0
2015-10-16 13:15:00,48.96,49.03,48.89,48.9,1449.0,48.96,49.03,48.89,48.9,1449.0
2015-10-16 13:20:00,48.89,49.03,48.88,49.03,400.0,48.89,49.03,48.88,49.03,400.0
2015-10-16 13:25:00,49.04,49.04,48.92,48.93,2975.0,49.04,49.04,48.92,48.93,2975.0
2015-10-16 13:30:00,48.9,48.9,48.89,48.9,400.0,48.9,48.9,48.89,48.9,400.0
2015-10-16 13:35:00,48.9,48.95,48.89,48.93,600.0,48.9,48.95,48.89,48.93,600.0
2015-10-16 13:40:00,48.93,48.95,48.92,48.95,200.0,48.93,48.95,48.92,48.95,200.0
2015-10-16 13:45:00,48.97,48.97,48.92,48.93,500.0,48.97,48.97,48.92,48.93,500.0
2015-10-16 13:50:00,48.93,48.94,48.86,48.86,700.0,48.93,48.94,48.86,48.86,700.0
2015-10-16 13:55:00,48.85,48.91,48.85,48.88,22000.0,48.85,48.91,48.85,48.88,22000.0
2015-10-16 14:00:00,48.85,48.95,48.85,48.88,6103.0,48.85,48.95,48.85,48.88,6103.0
2015-10-16 14:05:00,48.88,48.95,48.85,48.93,2689.0,48.88,48.95,48.85,48.93,2689.0
2015-10-16 14:10:00,48.93,49.0,48.93,49.0,875.0,48.93,49.0,48.93,49.0,875.0
2015-10-16 14:15:00,49.03,49.06,49.03,49.06,200.0,49.03,49.06,49.03,49.06,200.0
2015-10-16 14:20:00,49.11,49.12,49.05,49.06,1900.0,49.11,49.12,49.05,49.06,1900.0
2015-10-16 14:25:00,49.1,49.3,49.1,49.28,7200.0,49.1,49.3,49.1,49.28,7200.0
2015-10-16 14:30:00,49.17,49.23,49.17,49.23,15700.0,49.17,49.23,49.17,49.23,15700.0
2015-10-16 14:35:00,49.28,49.37,49.28,49.3,1300.0,49.28,49.37,49.28,49.3,1300.0
2015-10-16 14:40:00,49.37,49.37,49.21,49.21,2300.0,49.37,49.37,49.21,49.21,2300.0
2015-10-16 14:45:00,49.23,49.24,49.21,49.23,1100.0,49.23,49.24,49.21,49.23,1100.0
2015-10-16 14:50:00,49.05,49.32,49.0,49.15,4208.0,49.05,49.32,49.0,49.15,4208.0
2015-10-16 14:55:00,49.15,49.15,48.99,49.01,2900.0,49.15,49.15,48.99,49.01,2900.0
2015-10-16 15:00:00,49.12,49.12,49.07,49.07,600.0,49.12,49.12,49.07,49.07,600.0
2015-10-16 15:05:00,49.1,49.1,49.04,49.04,1850.0,49.1,49.1,49.04,49.04,1850.0
2015-10-16 15:10:00,49.04,49.06,49.04,49.06,1300.0,49.04,49.06,49.04,49.06,1300.0
2015-10-16 15:15:00,49.08,49.12,49.03,49.11,5300.0,49.08,49.12,49.03,49.11,5300.0
2015-10-16 15:20:00,49.12,49.12,49.0,49.01,4615.0,49.12,49.12,49.0,49.01,4615.0
2015-10-16 15:25:00,49.01,49.12,49.0,49.08,4100.0,49.01,49.12,49.0,49.08,4100.0
2015-10-16 15:30:00,49.12,49.18,49.11,49.15,2600.0,49.12,49.18,49.11,49.15,2600.0
2015-10-16 15:35:00,49.19,49.27,49.14,49.21,1300.0,49.19,49.27,49.14,49.21,1300.0
2015-10-16 15:40:00,49.22,49.28,49.19,49.23,3700.0,49.22,49.28,49.19,49.23,3700.0
2015-10-16 15:45:00,49.28,49.31,49.24,49.26,2824.0,49.28,49.31,49.24,49.26,2824.0
2015-10-16 15:50:00,49.27,49.27,49.2,49.22,5822.0,49.27,49.27,49.2,49.22,5822.0
2015-10-16 15:55:00,49.23,49.39,49.23,49.39,7427.0,49.23,49.39,49.23,49.39,7427.0
2015-10-19 09:30:00,49.3,49.3,49.3,49.3,1536.0,49.3,49.3,49.3,49.3,1536.0
2015-10-19 09:35:00,49.3,49.3,49.3,49.3,0.0,49.3,49.3,49.3,49.3,0.0
2015-10-19 09:40:00,49.3,49.3,49.3,49.3,0.0,49.3,49.3,49.3,49.3,0.0
2015-10-19 09:45:00,49.22,49.28,49.21,49.28,1400.0,49.22,49.28,49.21,49.28,1400.0
2015-10-19 09:50:00,49.34,49.38,49.2,49.37,2330.0,49.34,49.38,49.2,49.37,2330.0
2015-10-19 09:55:00,49.5,49.56,49.4,49.55,743.0,49.5,49.56,49.4,49.55,743.0
2015-10-19 10:00:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2015-10-19 10:05:00,49.5,49.51,49.5,49.51,800.0,49.5,49.51,49.5,49.51,800.0
2015-10-19 10:10:00,49.49,49.49,49.48,49.48,300.0,49.49,49.49,49.48,49.48,300.0
2015-10-19 10:15:00,49.61,49.61,49.43,49.43,2670.0,49.61,49.61,49.43,49.43,2670.0
2015-10-19 10:20:00,49.48,49.59,49.39,49.39,10900.0,49.48,49.59,49.39,49.39,10900.0
2015-10-19 10:25:00,49.29,49.62,49.28,49.62,200.0,49.29,49.62,49.28,49.62,200.0
2015-10-19 10:30:00,49.62,49.62,49.62,49.62,0.0,49.62,49.62,49.62,49.62,0.0
2015-10-19 10:35:00,49.48,49.48,49.47,49.47,400.0,49.48,49.48,49.47,49.47,400.0
2015-10-19 10:40:00,49.59,49.59,49.59,49.59,100.0,49.59,49.59,49.59,49.59,100.0
2015-10-19 10:45:00,49.57,49.57,49.44,49.44,200.0,49.57,49.57,49.44,49.44,200.0
2015-10-19 10:50:00,49.47,49.47,49.46,49.46,900.0,49.47,49.47,49.46,49.46,900.0
2015-10-19 10:55:00,49.33,49.46,49.33,49.46,600.0,49.33,49.46,49.33,49.46,600.0
2015-10-19 11:00:00,49.42,49.54,49.42,49.54,865.0,49.42,49.54,49.42,49.54,865.0
2015-10-19 11:05:00,49.71,49.71,49.63,49.63,200.0,49.71,49.71,49.63,49.63,200.0
2015-10-19 11:10:00,49.63,49.66,49.55,49.55,1600.0,49.63,49.66,49.55,49.55,1600.0
2015-10-19 11:15:00,49.6,49.8,49.47,49.8,7041.0,49.6,49.8,49.47,49.8,7041.0
2015-10-19 11:20:00,49.7,49.7,49.64,49.69,2112.0,49.7,49.7,49.64,49.69,2112.0
2015-10-19 11:25:00,49.79,49.79,49.78,49.78,300.0,49.79,49.79,49.78,49.78,300.0
2015-10-19 11:30:00,49.83,49.9,49.77,49.86,2100.0,49.83,49.9,49.77,49.86,2100.0
2015-10-19 11:35:00,49.8,49.85,49.64,49.75,14000.0,49.8,49.85,49.64,49.75,14000.0
2015-10-19 11:40:00,49.75,49.75,49.75,49.75,200.0,49.75,49.75,49.75,49.75,200.0
2015-10-19 11:45:00,49.81,49.9,49.81,49.9,400.0,49.81,49.9,49.81,49.9,400.0
2015-10-19 11:50:00,49.89,49.98,49.86,49.91,1091.0,49.89,49.98,49.86,49.91,1091.0
2015-10-19 11:55:00,49.95,49.95,49.91,49.93,3056.0,49.95,49.95,49.91,49.93,3056.0
2015-10-19 12:00:00,49.95,50.0,49.9,49.9,2200.0,49.95,50.0,49.9,49.9,2200.0
2015-10-19 12:05:00,49.85,49.85,49.85,49.85,100.0,49.85,49.85,49.85,49.85,100.0
2015-10-19 12:10:00,49.89,49.89,49.89,49.89,100.0,49.89,49.89,49.89,49.89,100.0
2015-10-19 12:15:00,49.8,49.81,49.45,49.45,1300.0,49.8,49.81,49.45,49.45,1300.0
2015-10-19 12:20:00,49.49,49.5,49.49,49.5,400.0,49.49,49.5,49.49,49.5,400.0
2015-10-19 12:25:00,49.41,49.41,49.41,49.41,100.0,49.41,49.41,49.41,49.41,100.0
2015-10-19 12:30:00,49.47,49.47,49.46,49.47,100.0,49.47,49.47,49.46,49.47,100.0
2015-10-19 12:35:00,49.51,49.51,49.51,49.51,200.0,49.51,49.51,49.51,49.51,200.0
2015-10-19 12:40:00,49.51,49.51,49.51,49.51,0.0,49.51,49.51,49.51,49.51,0.0
2015-10-19 12:45:00,49.45,49.45,49.44,49.44,600.0,49.45,49.45,49.44,49.44,600.0
2015-10-19 12:50:00,49.42,49.42,49.33,49.33,300.0,49.42,49.42,49.33,49.33,300.0
2015-10-19 12:55:00,49.31,49.31,49.31,49.31,300.0,49.31,49.31,49.31,49.31,300.0
2015-10-19 13:00:00,49.33,49.38,49.31,49.37,2800.0,49.33,49.38,49.31,49.37,2800.0
2015-10-19 13:05:00,49.37,49.44,49.37,49.4,1100.0,49.37,49.44,49.37,49.4,1100.0
2015-10-19 13:10:00,49.41,49.46,49.35,49.35,900.0,49.41,49.46,49.35,49.35,900.0
2015-10-19 13:15:00,49.22,49.23,49.22,49.23,200.0,49.22,49.23,49.22,49.23,200.0
2015-10-19 13:20:00,49.23,49.23,49.23,49.23,0.0,49.23,49.23,49.23,49.23,0.0
2015-10-19 13:25:00,49.21,49.21,49.21,49.21,100.0,49.21,49.21,49.21,49.21,100.0
2015-10-19 13:30:00,49.02,49.02,48.82,48.93,300.0,49.02,49.02,48.82,48.93,300.0
2015-10-19 13:35:00,48.88,48.88,48.87,48.88,100.0,48.88,48.88,48.87,48.88,100.0
2015-10-19 13:40:00,48.94,48.95,48.89,48.95,400.0,48.94,48.95,48.89,48.95,400.0
2015-10-19 13:45:00,48.99,49.0,48.96,49.0,900.0,48.99,49.0,48.96,49.0,900.0
2015-10-19 13:50:00,49.03,49.05,49.03,49.05,300.0,49.03,49.05,49.03,49.05,300.0
2015-10-19 13:55:00,49.06,49.07,49.0,49.01,300.0,49.06,49.07,49.0,49.01,300.0
2015-10-19 14:00:00,49.06,49.1,49.06,49.1,1100.0,49.06,49.1,49.06,49.1,1100.0
2015-10-19 14:05:00,49.14,49.32,49.14,49.22,1700.0,49.14,49.32,49.14,49.22,1700.0
2015-10-19 14:10:00,49.25,49.25,49.19,49.19,200.0,49.25,49.25,49.19,49.19,200.0
2015-10-19 14:15:00,49.19,49.3,49.18,49.3,200.0,49.19,49.3,49.18,49.3,200.0
2015-10-19 14:20:00,49.3,49.3,49.3,49.3,0.0,49.3,49.3,49.3,49.3,0.0
2015-10-19 14:25:00,49.26,49.31,49.21,49.31,1600.0,49.26,49.31,49.21,49.31,1600.0
2015-10-19 14:30:00,49.27,49.27,49.26,49.27,100.0,49.27,49.27,49.26,49.27,100.0
2015-10-19 14:35:00,49.35,49.4,49.35,49.4,200.0,49.35,49.4,49.35,49.4,200.0
2015-10-19 14:40:00,49.4,49.4,49.4,49.4,100.0,49.4,49.4,49.4,49.4,100.0
2015-10-19 14:45:00,49.38,49.38,49.37,49.38,100.0,49.38,49.38,49.37,49.38,100.0
2015-10-19 14:50:00,49.44,49.46,49.37,49.38,900.0,49.44,49.46,49.37,49.38,900.0
2015-10-19 14:55:00,49.46,49.47,49.41,49.46,400.0,49.46,49.47,49.41,49.46,400.0
2015-10-19 15:00:00,49.43,49.47,49.42,49.47,400.0,49.43,49.47,49.42,49.47,400.0
2015-10-19 15:05:00,49.46,49.58,49.46,49.58,2200.0,49.46,49.58,49.46,49.58,2200.0
2015-10-19 15:10:00,49.46,49.46,49.38,49.38,600.0,49.46,49.46,49.38,49.38,600.0
2015-10-19 15:15:00,49.33,49.56,49.33,49.56,1500.0,49.33,49.56,49.33,49.56,1500.0
2015-10-19 15:20:00,49.53,49.56,49.46,49.51,20100.0,49.53,49.56,49.46,49.51,20100.0
2015-10-19 15:25:00,49.56,49.7,49.51,49.66,1000.0,49.56,49.7,49.51,49.66,1000.0
2015-10-19 15:30:00,49.63,49.71,49.59,49.71,1714.0,49.63,49.71,49.59,49.71,1714.0
2015-10-19 15:35:00,49.74,49.85,49.74,49.85,1800.0,49.74,49.85,49.74,49.85,1800.0
2015-10-19 15:40:00,49.76,49.91,49.76,49.84,4313.0,49.76,49.91,49.76,49.84,4313.0
2015-10-19 15:45:00,49.89,49.89,49.71,49.72,3527.0,49.89,49.89,49.71,49.72,3527.0
2015-10-19 15:50:00,49.72,49.75,49.67,49.7,3500.0,49.72,49.75,49.67,49.7,3500.0
2015-10-19 15:55:00,49.73,49.81,49.67,49.71,7543.0,49.73,49.81,49.67,49.71,7543.0
2015-10-20 09:30:00,49.71,49.71,49.71,49.71,1085.0,49.71,49.71,49.71,49.71,1085.0
2015-10-20 09:35:00,49.65,49.65,49.51,49.51,200.0,49.65,49.65,49.51,49.51,200.0
2015-10-20 09:40:00,49.51,49.51,49.51,49.51,0.0,49.51,49.51,49.51,49.51,0.0
2015-10-20 09:45:00,49.69,49.83,49.69,49.83,19500.0,49.69,49.83,49.69,49.83,19500.0
2015-10-20 09:50:00,49.74,49.85,49.68,49.68,3100.0,49.74,49.85,49.68,49.68,3100.0
2015-10-20 09:55:00,49.76,49.76,49.75,49.75,5100.0,49.76,49.76,49.75,49.75,5100.0
2015-10-20 10:00:00,49.76,49.88,49.75,49.75,1200.0,49.76,49.88,49.75,49.75,1200.0
2015-10-20 10:05:00,49.93,49.93,49.93,49.93,100.0,49.93,49.93,49.93,49.93,100.0
2015-10-20 10:10:00,49.81,49.82,49.76,49.77,800.0,49.81,49.82,49.76,49.77,800.0
2015-10-20 10:15:00,49.77,49.77,49.77,49.77,0.0,49.77,49.77,49.77,49.77,0.0
2015-10-20 10:20:00,49.74,49.74,49.74,49.74,100.0,49.74,49.74,49.74,49.74,100.0
2015-10-20 10:25:00,49.74,49.74,49.74,49.74,0.0,49.74,49.74,49.74,49.74,0.0
2015-10-20 10:30:00,49.74,49.74,49.74,49.74,0.0,49.74,49.74,49.74,49.74,0.0
2015-10-20 10:35:00,49.73,49.79,49.73,49.73,2392.0,49.73,49.79,49.73,49.73,2392.0
2015-10-20 10:40:00,49.7,49.79,49.64,49.64,2900.0,49.7,49.79,49.64,49.64,2900.0
2015-10-20 10:45:00,49.66,49.66,49.66,49.66,100.0,49.66,49.66,49.66,49.66,100.0
2015-10-20 10:50:00,49.6,49.6,49.54,49.54,200.0,49.6,49.6,49.54,49.54,200.0
2015-10-20 10:55:00,49.5,49.57,49.5,49.54,1100.0,49.5,49.57,49.5,49.54,1100.0
2015-10-20 11:00:00,49.55,49.55,49.5,49.53,2000.0,49.55,49.55,49.5,49.53,2000.0
2015-10-20 11:05:00,49.53,49.54,49.49,49.49,3941.0,49.53,49.54,49.49,49.49,3941.0
2015-10-20 11:10:00,49.4,49.4,49.4,49.4,100.0,49.4,49.4,49.4,49.4,100.0
2015-10-20 11:15:00,49.36,49.41,49.23,49.23,1400.0,49.36,49.41,49.23,49.23,1400.0
2015-10-20 11:20:00,49.33,49.33,49.32,49.32,300.0,49.33,49.33,49.32,49.32,300.0
2015-10-20 11:25:00,49.27,49.27,49.17,49.17,800.0,49.27,49.27,49.17,49.17,800.0
2015-10-20 11:30:00,49.2,49.2,48.88,48.88,2108.0,49.2,49.2,48.88,48.88,2108.0
2015-10-20 11:35:00,48.88,48.88,48.88,48.88,100.0,48.88,48.88,48.88,48.88,100.0
2015-10-20 11:40:00,48.88,48.89,48.86,48.87,1000.0,48.88,48.89,48.86,48.87,1000.0
2015-10-20 11:45:00,48.86,48.86,48.66,48.66,1800.0,48.86,48.86,48.66,48.66,1800.0
2015-10-20 11:50:00,48.6,48.6,48.6,48.6,500.0,48.6,48.6,48.6,48.6,500.0
2015-10-20 11:55:00,48.56,48.6,48.56,48.6,200.0,48.56,48.6,48.56,48.6,200.0
2015-10-20 12:00:00,48.6,48.6,48.55,48.55,600.0,48.6,48.6,48.55,48.55,600.0
2015-10-20 12:05:00,48.6,48.67,48.58,48.58,600.0,48.6,48.67,48.58,48.58,600.0
2015-10-20 12:10:00,48.58,48.6,48.54,48.54,300.0,48.58,48.6,48.54,48.54,300.0
2015-10-20 12:15:00,48.45,48.5,48.4,48.48,3500.0,48.45,48.5,48.4,48.48,3500.0
2015-10-20 12:20:00,48.44,48.45,48.44,48.45,300.0,48.44,48.45,48.44,48.45,300.0
2015-10-20 12:25:00,48.41,48.49,48.41,48.49,300.0,48.41,48.49,48.41,48.49,300.0
2015-10-20 12:30:00,48.5,48.5,48.46,48.47,425.0,48.5,48.5,48.46,48.47,425.0
2015-10-20 12:35:00,48.37,48.5,48.33,48.33,2165.0,48.37,48.5,48.33,48.33,2165.0
2015-10-20 12:40:00,48.35,48.45,48.3,48.45,400.0,48.35,48.45,48.3,48.45,400.0
2015-10-20 12:45:00,48.45,48.45,48.45,48.45,100.0,48.45,48.45,48.45,48.45,100.0
2015-10-20 12:50:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2015-10-20 12:55:00,48.42,48.45,48.42,48.45,400.0,48.42,48.45,48.42,48.45,400.0
2015-10-20 13:00:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2015-10-20 13:05:00,48.51,48.51,48.51,48.51,100.0,48.51,48.51,48.51,48.51,100.0
2015-10-20 13:10:00,48.5,48.5,48.5,48.5,100.0,48.5,48.5,48.5,48.5,100.0
2015-10-20 13:15:00,48.44,48.57,48.44,48.56,1100.0,48.44,48.57,48.44,48.56,1100.0
2015-10-20 13:20:00,48.42,48.45,48.42,48.42,1250.0,48.42,48.45,48.42,48.42,1250.0
2015-10-20 13:25:00,48.42,48.45,48.42,48.42,600.0,48.42,48.45,48.42,48.42,600.0
2015-10-20 13:30:00,48.27,48.33,48.14,48.14,1944.0,48.27,48.33,48.14,48.14,1944.0
2015-10-20 13:35:00,48.2,48.24,48.16,48.2,649.0,48.2,48.24,48.16,48.2,649.0
2015-10-20 13:40:00,48.26,48.26,48.26,48.26,100.0,48.26,48.26,48.26,48.26,100.0
2015-10-20 13:45:00,48.26,48.26,48.26,48.26,0.0,48.26,48.26,48.26,48.26,0.0
2015-10-20 13:50:00,48.15,48.22,48.09,48.22,2000.0,48.15,48.22,48.09,48.22,2000.0
2015-10-20 13:55:00,48.27,48.27,48.19,48.27,1800.0,48.27,48.27,48.19,48.27,1800.0
2015-10-20 14:00:00,48.23,48.32,48.23,48.32,700.0,48.23,48.32,48.23,48.32,700.0
2015-10-20 14:05:00,48.29,48.29,48.25,48.26,200.0,48.29,48.29,48.25,48.26,200.0
2015-10-20 14:10:00,48.2,48.2,48.2,48.2,100.0,48.2,48.2,48.2,48.2,100.0
2015-10-20 14:15:00,48.31,48.33,48.25,48.32,1100.0,48.31,48.33,48.25,48.32,1100.0
2015-10-20 14:20:00,48.39,48.4,48.39,48.4,400.0,48.39,48.4,48.39,48.4,400.0
2015-10-20 14:25:00,48.41,48.54,48.41,48.54,883.0,48.41,48.54,48.41,48.54,883.0
2015-10-20 14:30:00,48.52,48.52,48.52,48.52,100.0,48.52,48.52,48.52,48.52,100.0
2015-10-20 14:35:00,48.44,48.44,48.27,48.36,2000.0,48.44,48.44,48.27,48.36,2000.0
2015-10-20 14:40:00,48.42,48.61,48.42,48.52,1200.0,48.42,48.61,48.42,48.52,1200.0
2015-10-20 14:45:00,48.53,48.53,48.49,48.5,500.0,48.53,48.53,48.49,48.5,500.0
2015-10-20 14:50:00,48.5,48.64,48.49,48.64,600.0,48.5,48.64,48.49,48.64,600.0
2015-10-20 14:55:00,48.68,48.68,48.59,48.61,1653.0,48.68,48.68,48.59,48.61,1653.0
2015-10-20 15:00:00,48.6,48.64,48.56,48.59,800.0,48.6,48.64,48.56,48.59,800.0
2015-10-20 15:05:00,48.69,48.69,48.63,48.64,200.0,48.69,48.69,48.63,48.64,200.0
2015-10-20 15:10:00,48.68,48.82,48.63,48.82,1423.0,48.68,48.82,48.63,48.82,1423.0
2015-10-20 15:15:00,48.81,48.81,48.67,48.67,900.0,48.81,48.81,48.67,48.67,900.0
2015-10-20 15:20:00,48.71,48.73,48.67,48.72,700.0,48.71,48.73,48.67,48.72,700.0
2015-10-20 15:25:00,48.69,48.78,48.69,48.78,400.0,48.69,48.78,48.69,48.78,400.0
2015-10-20 15:30:00,48.73,48.77,48.62,48.64,4266.0,48.73,48.77,48.62,48.64,4266.0
2015-10-20 15:35:00,48.64,48.65,48.62,48.63,1400.0,48.64,48.65,48.62,48.63,1400.0
2015-10-20 15:40:00,48.63,48.73,48.62,48.68,2100.0,48.63,48.73,48.62,48.68,2100.0
2015-10-20 15:45:00,48.64,48.66,48.63,48.65,1907.0,48.64,48.66,48.63,48.65,1907.0
2015-10-20 15:50:00,48.65,48.66,48.62,48.64,2823.0,48.65,48.66,48.62,48.64,2823.0
2015-10-20 15:55:00,48.64,48.76,48.63,48.64,3381.0,48.64,48.76,48.63,48.64,3381.0
2015-10-21 09:30:00,48.67,48.67,48.33,48.53,4096.0,48.67,48.67,48.33,48.53,4096.0
2015-10-21 09:35:00,48.48,48.65,48.39,48.54,19638.0,48.48,48.65,48.39,48.54,19638.0
2015-10-21 09:40:00,48.5,48.54,48.5,48.54,400.0,48.5,48.54,48.5,48.54,400.0
2015-10-21 09:45:00,48.55,48.72,48.54,48.72,900.0,48.55,48.72,48.54,48.72,900.0
2015-10-21 09:50:00,48.69,48.69,48.56,48.56,913.0,48.69,48.69,48.56,48.56,913.0
2015-10-21 09:55:00,48.5,48.5,48.49,48.5,300.0,48.5,48.5,48.49,48.5,300.0
2015-10-21 10:00:00,48.48,48.48,48.48,48.48,200.0,48.48,48.48,48.48,48.48,200.0
2015-10-21 10:05:00,48.02,48.19,48.02,48.19,200.0,48.02,48.19,48.02,48.19,200.0
2015-10-21 10:10:00,48.0,48.0,48.0,48.0,200.0,48.0,48.0,48.0,48.0,200.0
2015-10-21 10:15:00,47.88,47.88,47.6,47.6,909.0,47.88,47.88,47.6,47.6,909.0
2015-10-21 10:20:00,47.64,47.64,47.36,47.37,1276.0,47.64,47.64,47.36,47.37,1276.0
2015-10-21 10:25:00,47.36,47.37,47.21,47.21,300.0,47.36,47.37,47.21,47.21,300.0
2015-10-21 10:30:00,47.36,47.58,47.35,47.57,2550.0,47.36,47.58,47.35,47.57,2550.0
2015-10-21 10:35:00,47.61,47.67,47.61,47.67,200.0,47.61,47.67,47.61,47.67,200.0
2015-10-21 10:40:00,47.72,47.74,47.72,47.74,400.0,47.72,47.74,47.72,47.74,400.0
2015-10-21 10:45:00,47.74,47.74,47.74,47.74,0.0,47.74,47.74,47.74,47.74,0.0
2015-10-21 10:50:00,47.86,48.11,47.86,48.02,2100.0,47.86,48.11,47.86,48.02,2100.0
2015-10-21 10:55:00,48.08,48.22,48.07,48.07,1065.0,48.08,48.22,48.07,48.07,1065.0
2015-10-21 11:00:00,48.07,48.07,48.04,48.04,300.0,48.07,48.07,48.04,48.04,300.0
2015-10-21 11:05:00,48.03,48.03,47.82,47.83,1736.0,48.03,48.03,47.82,47.83,1736.0
2015-10-21 11:10:00,47.85,47.85,47.58,47.75,1408.0,47.85,47.85,47.58,47.75,1408.0
2015-10-21 11:15:00,47.65,47.7,47.65,47.7,200.0,47.65,47.7,47.65,47.7,200.0
2015-10-21 11:20:00,47.55,47.69,47.52,47.69,1230.0,47.55,47.69,47.52,47.69,1230.0
2015-10-21 11:25:00,47.64,47.64,47.64,47.64,100.0,47.64,47.64,47.64,47.64,100.0
2015-10-21 11:30:00,47.73,47.77,47.73,47.77,600.0,47.73,47.77,47.73,47.77,600.0
2015-10-21 11:35:00,47.8,47.9,47.8,47.9,500.0,47.8,47.9,47.8,47.9,500.0
2015-10-21 11:40:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2015-10-21 11:45:00,47.82,47.82,47.76,47.76,800.0,47.82,47.82,47.76,47.76,800.0
2015-10-21 11:50:00,47.76,47.76,47.76,47.76,0.0,47.76,47.76,47.76,47.76,0.0
2015-10-21 11:55:00,47.76,47.76,47.76,47.76,0.0,47.76,47.76,47.76,47.76,0.0
2015-10-21 12:00:00,47.73,47.73,47.68,47.68,200.0,47.73,47.73,47.68,47.68,200.0
2015-10-21 12:05:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2015-10-21 12:10:00,47.71,47.74,47.68,47.74,300.0,47.71,47.74,47.68,47.74,300.0
2015-10-21 12:15:00,47.69,47.69,47.68,47.68,800.0,47.69,47.69,47.68,47.68,800.0
2015-10-21 12:20:00,47.66,47.66,47.66,47.66,100.0,47.66,47.66,47.66,47.66,100.0
2015-10-21 12:25:00,47.63,47.7,47.6,47.7,350.0,47.63,47.7,47.6,47.7,350.0
2015-10-21 12:30:00,47.7,47.7,47.7,47.7,0.0,47.7,47.7,47.7,47.7,0.0
2015-10-21 12:35:00,47.63,47.63,47.63,47.63,200.0,47.63,47.63,47.63,47.63,200.0
2015-10-21 12:40:00,47.63,47.63,47.58,47.58,308.0,47.63,47.63,47.58,47.58,308.0
2015-10-21 12:45:00,47.71,47.71,47.71,47.71,100.0,47.71,47.71,47.71,47.71,100.0
2015-10-21 12:50:00,47.63,47.63,47.6,47.6,400.0,47.63,47.63,47.6,47.6,400.0
2015-10-21 12:55:00,47.6,47.6,47.5,47.5,2900.0,47.6,47.6,47.5,47.5,2900.0
2015-10-21 13:00:00,47.5,47.51,47.5,47.5,2000.0,47.5,47.51,47.5,47.5,2000.0
2015-10-21 13:05:00,47.5,47.5,47.33,47.48,2500.0,47.5,47.5,47.33,47.48,2500.0
2015-10-21 13:10:00,47.51,47.51,47.51,47.51,200.0,47.51,47.51,47.51,47.51,200.0
2015-10-21 13:15:00,47.51,47.51,47.44,47.49,800.0,47.51,47.51,47.44,47.49,800.0
2015-10-21 13:20:00,47.46,47.46,47.45,47.45,900.0,47.46,47.46,47.45,47.45,900.0
2015-10-21 13:25:00,47.44,47.47,47.35,47.41,990.0,47.44,47.47,47.35,47.41,990.0
2015-10-21 13:30:00,47.41,47.41,47.28,47.39,900.0,47.41,47.41,47.28,47.39,900.0
2015-10-21 13:35:00,47.41,47.47,47.39,47.44,800.0,47.41,47.47,47.39,47.44,800.0
2015-10-21 13:40:00,47.49,47.51,47.49,47.51,200.0,47.49,47.51,47.49,47.51,200.0
2015-10-21 13:45:00,47.5,47.5,47.4,47.41,570.0,47.5,47.5,47.4,47.41,570.0
2015-10-21 13:50:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2015-10-21 13:55:00,47.51,47.51,47.46,47.47,600.0,47.51,47.51,47.46,47.47,600.0
2015-10-21 14:00:00,47.5,47.51,47.5,47.51,500.0,47.5,47.51,47.5,47.51,500.0
2015-10-21 14:05:00,47.46,47.56,47.46,47.56,508.0,47.46,47.56,47.46,47.56,508.0
2015-10-21 14:10:00,47.53,47.55,47.49,47.5,700.0,47.53,47.55,47.49,47.5,700.0
2015-10-21 14:15:00,47.55,47.61,47.55,47.61,600.0,47.55,47.61,47.55,47.61,600.0
2015-10-21 14:20:00,47.61,47.61,47.61,47.61,0.0,47.61,47.61,47.61,47.61,0.0
2015-10-21 14:25:00,47.61,47.61,47.61,47.61,0.0,47.61,47.61,47.61,47.61,0.0
2015-10-21 14:30:00,47.64,47.64,47.64,47.64,200.0,47.64,47.64,47.64,47.64,200.0
2015-10-21 14:35:00,47.63,47.77,47.59,47.77,800.0,47.63,47.77,47.59,47.77,800.0
2015-10-21 14:40:00,47.73,47.73,47.72,47.72,200.0,47.73,47.73,47.72,47.72,200.0
2015-10-21 14:45:00,47.7,47.7,47.63,47.63,600.0,47.7,47.7,47.63,47.63,600.0
2015-10-21 14:50:00,47.63,47.63,47.63,47.63,0.0,47.63,47.63,47.63,47.63,0.0
2015-10-21 14:55:00,47.58,47.58,47.52,47.52,300.0,47.58,47.58,47.52,47.52,300.0
2015-10-21 15:00:00,47.52,47.52,47.47,47.47,200.0,47.52,47.52,47.47,47.47,200.0
2015-10-21 15:05:00,47.57,47.66,47.57,47.66,600.0,47.57,47.66,47.57,47.66,600.0
2015-10-21 15:10:00,47.61,47.61,47.61,47.61,100.0,47.61,47.61,47.61,47.61,100.0
2015-10-21 15:15:00,47.44,47.5,47.4,47.5,3248.0,47.44,47.5,47.4,47.5,3248.0
2015-10-21 15:20:00,47.5,47.52,47.4,47.52,3074.0,47.5,47.52,47.4,47.52,3074.0
2015-10-21 15:25:00,47.47,47.54,47.41,47.5,2095.0,47.47,47.54,47.41,47.5,2095.0
2015-10-21 15:30:00,47.42,47.5,47.4,47.41,3537.0,47.42,47.5,47.4,47.41,3537.0
2015-10-21 15:35:00,47.5,47.5,47.5,47.5,200.0,47.5,47.5,47.5,47.5,200.0
2015-10-21 15:40:00,47.47,47.5,47.4,47.5,2800.0,47.47,47.5,47.4,47.5,2800.0
2015-10-21 15:45:00,47.41,47.5,47.33,47.43,2775.0,47.41,47.5,47.33,47.43,2775.0
2015-10-21 15:50:00,47.39,47.61,47.31,47.61,4974.0,47.39,47.61,47.31,47.61,4974.0
2015-10-21 15:55:00,47.51,47.57,47.42,47.57,13438.0,47.51,47.57,47.42,47.57,13438.0
2015-10-22 09:30:00,47.88,47.98,47.88,47.96,1146.0,47.88,47.98,47.88,47.96,1146.0
2015-10-22 09:35:00,47.52,47.92,47.52,47.92,900.0,47.52,47.92,47.52,47.92,900.0
2015-10-22 09:40:00,48.18,48.35,48.15,48.35,700.0,48.18,48.35,48.15,48.35,700.0
2015-10-22 09:45:00,48.19,48.29,48.19,48.24,800.0,48.19,48.29,48.19,48.24,800.0
2015-10-22 09:50:00,48.67,48.73,48.67,48.73,300.0,48.67,48.73,48.67,48.73,300.0
2015-10-22 09:55:00,48.59,48.59,48.59,48.59,100.0,48.59,48.59,48.59,48.59,100.0
2015-10-22 10:00:00,48.61,48.76,48.61,48.76,400.0,48.61,48.76,48.61,48.76,400.0
2015-10-22 10:05:00,48.75,48.86,48.56,48.56,2502.0,48.75,48.86,48.56,48.56,2502.0
2015-10-22 10:10:00,48.58,48.95,48.58,48.74,4600.0,48.58,48.95,48.58,48.74,4600.0
2015-10-22 10:15:00,48.65,49.14,48.65,48.89,1000.0,48.65,49.14,48.65,48.89,1000.0
2015-10-22 10:20:00,49.19,49.38,49.19,49.38,500.0,49.19,49.38,49.19,49.38,500.0
2015-10-22 10:25:00,49.25,49.33,49.08,49.08,500.0,49.25,49.33,49.08,49.08,500.0
2015-10-22 10:30:00,48.84,48.84,48.84,48.84,100.0,48.84,48.84,48.84,48.84,100.0
2015-10-22 10:35:00,48.96,48.99,48.46,48.46,3523.0,48.96,48.99,48.46,48.46,3523.0
2015-10-22 10:40:00,48.48,48.48,48.19,48.29,1100.0,48.48,48.48,48.19,48.29,1100.0
2015-10-22 10:45:00,48.28,48.38,48.19,48.2,1000.0,48.28,48.38,48.19,48.2,1000.0
2015-10-22 10:50:00,48.19,48.26,48.1,48.11,900.0,48.19,48.26,48.1,48.11,900.0
2015-10-22 10:55:00,48.12,48.36,47.93,48.36,2811.0,48.12,48.36,47.93,48.36,2811.0
2015-10-22 11:00:00,48.52,48.52,48.38,48.38,500.0,48.52,48.52,48.38,48.38,500.0
2015-10-22 11:05:00,48.3,48.3,48.07,48.07,700.0,48.3,48.3,48.07,48.07,700.0
2015-10-22 11:10:00,48.12,48.51,48.11,48.51,3800.0,48.12,48.51,48.11,48.51,3800.0
2015-10-22 11:15:00,48.61,48.76,48.54,48.54,600.0,48.61,48.76,48.54,48.54,600.0
2015-10-22 11:20:00,48.63,48.74,48.63,48.74,500.0,48.63,48.74,48.63,48.74,500.0
2015-10-22 11:25:00,48.74,48.74,48.4,48.5,2530.0,48.74,48.74,48.4,48.5,2530.0
2015-10-22 11:30:00,48.59,48.59,48.39,48.52,1400.0,48.59,48.59,48.39,48.52,1400.0
2015-10-22 11:35:00,48.52,48.58,48.5,48.5,600.0,48.52,48.58,48.5,48.5,600.0
2015-10-22 11:40:00,48.52,48.57,48.47,48.5,1120.0,48.52,48.57,48.47,48.5,1120.0
2015-10-22 11:45:00,48.5,48.59,48.4,48.58,2500.0,48.5,48.59,48.4,48.58,2500.0
2015-10-22 11:50:00,48.65,48.65,48.38,48.4,1682.0,48.65,48.65,48.38,48.4,1682.0
2015-10-22 11:55:00,48.39,48.39,48.39,48.39,100.0,48.39,48.39,48.39,48.39,100.0
2015-10-22 12:00:00,48.45,48.45,48.1,48.27,3600.0,48.45,48.45,48.1,48.27,3600.0
2015-10-22 12:05:00,48.32,48.51,48.32,48.51,200.0,48.32,48.51,48.32,48.51,200.0
2015-10-22 12:10:00,48.44,48.44,48.4,48.4,200.0,48.44,48.44,48.4,48.4,200.0
2015-10-22 12:15:00,48.33,48.43,48.27,48.27,1800.0,48.33,48.43,48.27,48.27,1800.0
2015-10-22 12:20:00,48.36,48.36,48.21,48.21,530.0,48.36,48.36,48.21,48.21,530.0
2015-10-22 12:25:00,48.21,48.36,48.21,48.3,900.0,48.21,48.36,48.21,48.3,900.0
2015-10-22 12:30:00,48.39,48.39,48.29,48.31,500.0,48.39,48.39,48.29,48.31,500.0
2015-10-22 12:35:00,48.29,48.32,48.28,48.28,300.0,48.29,48.32,48.28,48.28,300.0
2015-10-22 12:40:00,48.45,48.45,48.2,48.25,600.0,48.45,48.45,48.2,48.25,600.0
2015-10-22 12:45:00,48.25,48.25,48.24,48.25,700.0,48.25,48.25,48.24,48.25,700.0
2015-10-22 12:50:00,48.25,48.25,48.2,48.2,700.0,48.25,48.25,48.2,48.2,700.0
2015-10-22 12:55:00,48.15,48.15,48.0,48.0,600.0,48.15,48.15,48.0,48.0,600.0
2015-10-22 13:00:00,48.1,48.11,47.97,47.98,900.0,48.1,48.11,47.97,47.98,900.0
2015-10-22 13:05:00,47.97,48.18,47.97,48.18,1000.0,47.97,48.18,47.97,48.18,1000.0
2015-10-22 13:10:00,48.19,48.32,48.15,48.23,1100.0,48.19,48.32,48.15,48.23,1100.0
2015-10-22 13:15:00,48.29,48.29,48.14,48.27,900.0,48.29,48.29,48.14,48.27,900.0
2015-10-22 13:20:00,48.16,48.22,48.15,48.19,700.0,48.16,48.22,48.15,48.19,700.0
2015-10-22 13:25:00,48.16,48.16,48.13,48.13,1400.0,48.16,48.16,48.13,48.13,1400.0
2015-10-22 13:30:00,48.13,48.21,48.13,48.21,900.0,48.13,48.21,48.13,48.21,900.0
2015-10-22 13:35:00,48.2,48.29,48.2,48.25,400.0,48.2,48.29,48.2,48.25,400.0
2015-10-22 13:40:00,48.25,48.25,48.12,48.12,800.0,48.25,48.25,48.12,48.12,800.0
2015-10-22 13:45:00,48.15,48.23,48.1,48.22,960.0,48.15,48.23,48.1,48.22,960.0
2015-10-22 13:50:00,48.22,48.25,48.22,48.25,500.0,48.22,48.25,48.22,48.25,500.0
2015-10-22 13:55:00,48.26,48.3,48.19,48.23,1900.0,48.26,48.3,48.19,48.23,1900.0
2015-10-22 14:00:00,48.16,48.35,48.15,48.22,900.0,48.16,48.35,48.15,48.22,900.0
2015-10-22 14:05:00,48.19,48.3,48.16,48.21,1000.0,48.19,48.3,48.16,48.21,1000.0
2015-10-22 14:10:00,48.22,48.24,48.1,48.11,900.0,48.22,48.24,48.1,48.11,900.0
2015-10-22 14:15:00,48.32,48.32,48.12,48.25,1000.0,48.32,48.32,48.12,48.25,1000.0
2015-10-22 14:20:00,48.25,48.25,48.12,48.22,800.0,48.25,48.25,48.12,48.22,800.0
2015-10-22 14:25:00,48.34,48.34,48.24,48.27,700.0,48.34,48.34,48.24,48.27,700.0
2015-10-22 14:30:00,48.26,48.26,48.25,48.25,900.0,48.26,48.26,48.25,48.25,900.0
2015-10-22 14:35:00,48.25,48.25,48.24,48.25,1200.0,48.25,48.25,48.24,48.25,1200.0
2015-10-22 14:40:00,48.25,48.25,48.11,48.13,600.0,48.25,48.25,48.11,48.13,600.0
2015-10-22 14:45:00,48.27,48.36,48.14,48.3,1200.0,48.27,48.36,48.14,48.3,1200.0
2015-10-22 14:50:00,48.36,48.48,48.36,48.48,600.0,48.36,48.48,48.36,48.48,600.0
2015-10-22 14:55:00,48.56,48.56,48.36,48.37,800.0,48.56,48.56,48.36,48.37,800.0
2015-10-22 15:00:00,48.33,48.42,48.32,48.39,1200.0,48.33,48.42,48.32,48.39,1200.0
2015-10-22 15:05:00,48.5,48.5,48.32,48.33,2700.0,48.5,48.5,48.32,48.33,2700.0
2015-10-22 15:10:00,48.33,48.33,48.31,48.31,400.0,48.33,48.33,48.31,48.31,400.0
2015-10-22 15:15:00,48.31,48.38,48.3,48.31,600.0,48.31,48.38,48.3,48.31,600.0
2015-10-22 15:20:00,48.32,48.32,48.31,48.31,400.0,48.32,48.32,48.31,48.31,400.0
2015-10-22 15:25:00,48.42,48.47,48.32,48.37,1200.0,48.42,48.47,48.32,48.37,1200.0
2015-10-22 15:30:00,48.45,48.65,48.45,48.53,2800.0,48.45,48.65,48.45,48.53,2800.0
2015-10-22 15:35:00,48.54,48.56,48.49,48.55,1500.0,48.54,48.56,48.49,48.55,1500.0
2015-10-22 15:40:00,48.51,48.56,48.4,48.56,1752.0,48.51,48.56,48.4,48.56,1752.0
2015-10-22 15:45:00,48.58,48.66,48.5,48.51,3200.0,48.58,48.66,48.5,48.51,3200.0
2015-10-22 15:50:00,48.58,48.66,48.55,48.59,2100.0,48.58,48.66,48.55,48.59,2100.0
2015-10-22 15:55:00,48.58,48.79,48.57,48.76,8201.0,48.58,48.79,48.57,48.76,8201.0
2015-10-23 09:30:00,48.98,48.98,48.74,48.74,1652.0,48.98,48.98,48.74,48.74,1652.0
2015-10-23 09:35:00,48.8,48.8,48.5,48.5,1050.0,48.8,48.8,48.5,48.5,1050.0
2015-10-23 09:40:00,48.85,48.85,48.77,48.77,8500.0,48.85,48.85,48.77,48.77,8500.0
2015-10-23 09:45:00,49.16,49.16,49.11,49.12,500.0,49.16,49.16,49.11,49.12,500.0
2015-10-23 09:50:00,49.3,49.42,49.29,49.42,300.0,49.3,49.42,49.29,49.42,300.0
2015-10-23 09:55:00,49.7,49.7,49.7,49.7,100.0,49.7,49.7,49.7,49.7,100.0
2015-10-23 10:00:00,49.43,49.43,49.18,49.18,1300.0,49.43,49.43,49.18,49.18,1300.0
2015-10-23 10:05:00,49.32,49.42,49.31,49.31,900.0,49.32,49.42,49.31,49.31,900.0
2015-10-23 10:10:00,49.36,49.5,49.36,49.45,1730.0,49.36,49.5,49.36,49.45,1730.0
2015-10-23 10:15:00,49.54,49.77,49.46,49.75,42700.0,49.54,49.77,49.46,49.75,42700.0
2015-10-23 10:20:00,49.85,49.97,49.59,49.59,4184.0,49.85,49.97,49.59,49.59,4184.0
2015-10-23 10:25:00,49.76,49.76,49.74,49.74,200.0,49.76,49.76,49.74,49.74,200.0
2015-10-23 10:30:00,49.53,49.53,49.5,49.51,2478.0,49.53,49.53,49.5,49.51,2478.0
2015-10-23 10:35:00,49.5,49.67,49.5,49.65,2200.0,49.5,49.67,49.5,49.65,2200.0
2015-10-23 10:40:00,49.58,49.69,49.5,49.57,2300.0,49.58,49.69,49.5,49.57,2300.0
2015-10-23 10:45:00,49.56,49.61,49.39,49.39,9198.0,49.56,49.61,49.39,49.39,9198.0
2015-10-23 10:50:00,49.41,49.41,49.26,49.26,300.0,49.41,49.41,49.26,49.26,300.0
2015-10-23 10:55:00,49.32,49.46,49.29,49.29,400.0,49.32,49.46,49.29,49.29,400.0
2015-10-23 11:00:00,49.49,49.52,49.25,49.25,4200.0,49.49,49.52,49.25,49.25,4200.0
2015-10-23 11:05:00,49.19,49.19,49.19,49.19,100.0,49.19,49.19,49.19,49.19,100.0
2015-10-23 11:10:00,49.08,49.08,49.08,49.08,100.0,49.08,49.08,49.08,49.08,100.0
2015-10-23 11:15:00,49.08,49.12,48.79,48.79,2000.0,49.08,49.12,48.79,48.79,2000.0
2015-10-23 11:20:00,48.79,48.9,48.65,48.82,2900.0,48.79,48.9,48.65,48.82,2900.0
2015-10-23 11:25:00,48.83,49.09,48.83,49.08,700.0,48.83,49.09,48.83,49.08,700.0
2015-10-23 11:30:00,49.14,49.14,48.98,48.98,300.0,49.14,49.14,48.98,48.98,300.0
2015-10-23 11:35:00,48.88,48.88,48.84,48.87,500.0,48.88,48.88,48.84,48.87,500.0
2015-10-23 11:40:00,48.67,48.67,48.49,48.5,7500.0,48.67,48.67,48.49,48.5,7500.0
2015-10-23 11:45:00,48.59,48.59,48.48,48.58,1300.0,48.59,48.59,48.48,48.58,1300.0
2015-10-23 11:50:00,48.54,48.54,48.54,48.54,100.0,48.54,48.54,48.54,48.54,100.0
2015-10-23 11:55:00,48.55,48.6,48.5,48.53,3179.0,48.55,48.6,48.5,48.53,3179.0
2015-10-23 12:00:00,48.52,48.53,48.5,48.52,600.0,48.52,48.53,48.5,48.52,600.0
2015-10-23 12:05:00,48.51,48.51,48.5,48.5,300.0,48.51,48.51,48.5,48.5,300.0
2015-10-23 12:10:00,48.5,48.5,48.5,48.5,0.0,48.5,48.5,48.5,48.5,0.0
2015-10-23 12:15:00,48.59,48.66,48.59,48.65,500.0,48.59,48.66,48.59,48.65,500.0
2015-10-23 12:20:00,48.9,48.9,48.9,48.9,100.0,48.9,48.9,48.9,48.9,100.0
2015-10-23 12:25:00,48.76,48.76,48.76,48.76,100.0,48.76,48.76,48.76,48.76,100.0
2015-10-23 12:30:00,49.0,49.0,48.91,48.91,7900.0,49.0,49.0,48.91,48.91,7900.0
2015-10-23 12:35:00,48.98,49.0,48.88,48.88,2700.0,48.98,49.0,48.88,48.88,2700.0
2015-10-23 12:40:00,48.87,48.87,48.87,48.87,200.0,48.87,48.87,48.87,48.87,200.0
2015-10-23 12:45:00,48.84,48.84,48.54,48.56,6100.0,48.84,48.84,48.54,48.56,6100.0
2015-10-23 12:50:00,48.58,48.62,48.5,48.5,1100.0,48.58,48.62,48.5,48.5,1100.0
2015-10-23 12:55:00,48.55,48.68,48.52,48.68,700.0,48.55,48.68,48.52,48.68,700.0
2015-10-23 13:00:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2015-10-23 13:05:00,48.62,48.62,48.62,48.62,0.0,48.62,48.62,48.62,48.62,0.0
2015-10-23 13:10:00,48.61,48.61,48.61,48.61,200.0,48.61,48.61,48.61,48.61,200.0
2015-10-23 13:15:00,48.72,48.73,48.66,48.66,300.0,48.72,48.73,48.66,48.66,300.0
2015-10-23 13:20:00,48.66,48.66,48.66,48.66,0.0,48.66,48.66,48.66,48.66,0.0
2015-10-23 13:25:00,48.78,48.78,48.78,48.78,100.0,48.78,48.78,48.78,48.78,100.0
2015-10-23 13:30:00,48.78,48.78,48.78,48.78,0.0,48.78,48.78,48.78,48.78,0.0
2015-10-23 13:35:00,48.73,48.73,48.72,48.73,100.0,48.73,48.73,48.72,48.73,100.0
2015-10-23 13:40:00,48.87,49.0,48.78,48.8,600.0,48.87,49.0,48.78,48.8,600.0
2015-10-23 13:45:00,48.8,48.85,48.71,48.72,1000.0,48.8,48.85,48.71,48.72,1000.0
2015-10-23 13:50:00,48.53,48.53,48.53,48.53,100.0,48.53,48.53,48.53,48.53,100.0
2015-10-23 13:55:00,48.69,48.72,48.69,48.69,900.0,48.69,48.72,48.69,48.69,900.0
2015-10-23 14:00:00,48.75,48.84,48.7,48.81,1200.0,48.75,48.84,48.7,48.81,1200.0
2015-10-23 14:05:00,48.92,49.04,48.89,48.93,900.0,48.92,49.04,48.89,48.93,900.0
2015-10-23 14:10:00,49.01,49.01,48.91,49.01,1300.0,49.01,49.01,48.91,49.01,1300.0
2015-10-23 14:15:00,49.02,49.08,49.0,49.04,1834.0,49.02,49.08,49.0,49.04,1834.0
2015-10-23 14:20:00,49.07,49.31,49.07,49.3,1100.0,49.07,49.31,49.07,49.3,1100.0
2015-10-23 14:25:00,49.34,49.34,49.34,49.34,300.0,49.34,49.34,49.34,49.34,300.0
2015-10-23 14:30:00,49.28,49.28,49.25,49.25,1000.0,49.28,49.28,49.25,49.25,1000.0
2015-10-23 14:35:00,49.24,49.24,49.13,49.2,700.0,49.24,49.24,49.13,49.2,700.0
2015-10-23 14:40:00,49.21,49.33,49.21,49.28,700.0,49.21,49.33,49.21,49.28,700.0
2015-10-23 14:45:00,49.43,49.53,49.34,49.48,27750.0,49.43,49.53,49.34,49.48,27750.0
2015-10-23 14:50:00,49.59,49.59,49.39,49.39,3546.0,49.59,49.59,49.39,49.39,3546.0
2015-10-23 14:55:00,49.39,49.39,49.22,49.37,800.0,49.39,49.39,49.22,49.37,800.0
2015-10-23 15:00:00,49.37,49.37,49.37,49.37,0.0,49.37,49.37,49.37,49.37,0.0
2015-10-23 15:05:00,49.35,49.35,49.3,49.34,700.0,49.35,49.35,49.3,49.34,700.0
2015-10-23 15:10:00,49.22,49.31,49.22,49.3,600.0,49.22,49.31,49.22,49.3,600.0
2015-10-23 15:15:00,49.26,49.26,49.26,49.26,100.0,49.26,49.26,49.26,49.26,100.0
2015-10-23 15:20:00,49.23,49.23,49.19,49.19,200.0,49.23,49.23,49.19,49.19,200.0
2015-10-23 15:25:00,49.35,49.35,49.15,49.16,1900.0,49.35,49.35,49.15,49.16,1900.0
2015-10-23 15:30:00,49.16,49.42,49.16,49.42,900.0,49.16,49.42,49.16,49.42,900.0
2015-10-23 15:35:00,49.38,49.4,49.38,49.4,400.0,49.38,49.4,49.38,49.4,400.0
2015-10-23 15:40:00,49.4,49.41,49.33,49.33,500.0,49.4,49.41,49.33,49.33,500.0
2015-10-23 15:45:00,49.41,49.48,49.33,49.43,1990.0,49.41,49.48,49.33,49.43,1990.0
2015-10-23 15:50:00,49.49,49.5,49.3,49.31,1901.0,49.49,49.5,49.3,49.31,1901.0
2015-10-23 15:55:00,49.31,49.38,49.23,49.38,5370.0,49.31,49.38,49.23,49.38,5370.0
2015-10-26 09:30:00,49.41,50.0,49.15,49.76,35535.0,49.41,50.0,49.15,49.76,35535.0
2015-10-26 09:35:00,49.69,49.69,49.34,49.45,800.0,49.69,49.69,49.34,49.45,800.0
2015-10-26 09:40:00,49.54,49.69,49.11,49.11,4143.0,49.54,49.69,49.11,49.11,4143.0
2015-10-26 09:45:00,49.17,49.17,49.05,49.05,833.0,49.17,49.17,49.05,49.05,833.0
2015-10-26 09:50:00,49.13,49.13,48.72,48.72,3100.0,49.13,49.13,48.72,48.72,3100.0
2015-10-26 09:55:00,48.72,48.72,48.72,48.72,0.0,48.72,48.72,48.72,48.72,0.0
2015-10-26 10:00:00,48.72,48.72,48.72,48.72,0.0,48.72,48.72,48.72,48.72,0.0
2015-10-26 10:05:00,48.96,48.96,48.95,48.96,300.0,48.96,48.96,48.95,48.96,300.0
2015-10-26 10:10:00,49.12,49.13,48.95,49.13,1800.0,49.12,49.13,48.95,49.13,1800.0
2015-10-26 10:15:00,49.13,49.13,49.13,49.13,0.0,49.13,49.13,49.13,49.13,0.0
2015-10-26 10:20:00,49.25,49.25,49.17,49.2,1300.0,49.25,49.25,49.17,49.2,1300.0
2015-10-26 10:25:00,49.32,49.41,49.32,49.41,200.0,49.32,49.41,49.32,49.41,200.0
2015-10-26 10:30:00,49.58,49.62,49.58,49.6,300.0,49.58,49.62,49.58,49.6,300.0
2015-10-26 10:35:00,49.49,49.59,49.47,49.56,809.0,49.49,49.59,49.47,49.56,809.0
2015-10-26 10:40:00,49.49,49.6,49.48,49.6,11800.0,49.49,49.6,49.48,49.6,11800.0
2015-10-26 10:45:00,49.5,49.5,49.44,49.47,7926.0,49.5,49.5,49.44,49.47,7926.0
2015-10-26 10:50:00,49.47,49.5,49.34,49.49,5613.0,49.47,49.5,49.34,49.49,5613.0
2015-10-26 10:55:00,49.38,49.49,49.38,49.48,700.0,49.38,49.49,49.38,49.48,700.0
2015-10-26 11:00:00,49.5,49.81,49.5,49.66,21469.0,49.5,49.81,49.5,49.66,21469.0
2015-10-26 11:05:00,49.66,49.66,49.66,49.66,0.0,49.66,49.66,49.66,49.66,0.0
2015-10-26 11:10:00,49.63,49.63,49.63,49.63,100.0,49.63,49.63,49.63,49.63,100.0
2015-10-26 11:15:00,49.61,49.62,49.42,49.42,2200.0,49.61,49.62,49.42,49.42,2200.0
2015-10-26 11:20:00,49.31,49.31,49.31,49.31,100.0,49.31,49.31,49.31,49.31,100.0
2015-10-26 11:25:00,49.31,49.31,49.31,49.31,100.0,49.31,49.31,49.31,49.31,100.0
2015-10-26 11:30:00,49.31,49.31,49.31,49.31,0.0,49.31,49.31,49.31,49.31,0.0
2015-10-26 11:35:00,49.44,49.47,49.44,49.47,3200.0,49.44,49.47,49.44,49.47,3200.0
2015-10-26 11:40:00,49.36,49.47,49.36,49.47,4100.0,49.36,49.47,49.36,49.47,4100.0
2015-10-26 11:45:00,49.47,49.47,49.47,49.47,100.0,49.47,49.47,49.47,49.47,100.0
2015-10-26 11:50:00,49.47,49.47,49.47,49.47,100.0,49.47,49.47,49.47,49.47,100.0
2015-10-26 11:55:00,49.47,49.47,49.47,49.47,500.0,49.47,49.47,49.47,49.47,500.0
2015-10-26 12:00:00,49.47,49.47,49.42,49.47,900.0,49.47,49.47,49.42,49.47,900.0
2015-10-26 12:05:00,49.47,49.47,49.44,49.44,1500.0,49.47,49.47,49.44,49.44,1500.0
2015-10-26 12:10:00,49.47,49.47,49.47,49.47,1000.0,49.47,49.47,49.47,49.47,1000.0
2015-10-26 12:15:00,49.43,49.43,49.38,49.42,1725.0,49.43,49.43,49.38,49.42,1725.0
2015-10-26 12:20:00,49.42,49.42,49.42,49.42,0.0,49.42,49.42,49.42,49.42,0.0
2015-10-26 12:25:00,49.43,49.43,49.43,49.43,100.0,49.43,49.43,49.43,49.43,100.0
2015-10-26 12:30:00,49.43,49.43,49.43,49.43,0.0,49.43,49.43,49.43,49.43,0.0
2015-10-26 12:35:00,49.35,49.35,49.31,49.34,500.0,49.35,49.35,49.31,49.34,500.0
2015-10-26 12:40:00,49.34,49.34,49.34,49.34,0.0,49.34,49.34,49.34,49.34,0.0
2015-10-26 12:45:00,49.38,49.42,49.33,49.33,400.0,49.38,49.42,49.33,49.33,400.0
2015-10-26 12:50:00,49.33,49.33,49.33,49.33,0.0,49.33,49.33,49.33,49.33,0.0
2015-10-26 12:55:00,49.35,49.35,49.33,49.35,600.0,49.35,49.35,49.33,49.35,600.0
2015-10-26 13:00:00,49.27,49.27,49.23,49.23,700.0,49.27,49.27,49.23,49.23,700.0
2015-10-26 13:05:00,49.23,49.23,49.23,49.23,0.0,49.23,49.23,49.23,49.23,0.0
2015-10-26 13:10:00,49.16,49.24,49.09,49.09,46800.0,49.16,49.24,49.09,49.09,46800.0
2015-10-26 13:15:00,49.1,49.18,48.91,48.91,3761.0,49.1,49.18,48.91,48.91,3761.0
2015-10-26 13:20:00,48.9,48.9,48.83,48.83,900.0,48.9,48.9,48.83,48.83,900.0
2015-10-26 13:25:00,48.8,48.91,48.8,48.91,400.0,48.8,48.91,48.8,48.91,400.0
2015-10-26 13:30:00,48.92,49.15,48.92,48.99,9100.0,48.92,49.15,48.92,48.99,9100.0
2015-10-26 13:35:00,49.14,49.3,49.14,49.3,1100.0,49.14,49.3,49.14,49.3,1100.0
2015-10-26 13:40:00,49.29,49.47,49.29,49.47,3300.0,49.29,49.47,49.29,49.47,3300.0
2015-10-26 13:45:00,49.46,49.47,49.46,49.47,300.0,49.46,49.47,49.46,49.47,300.0
2015-10-26 13:50:00,49.46,49.46,49.37,49.45,800.0,49.46,49.46,49.37,49.45,800.0
2015-10-26 13:55:00,49.34,49.35,49.28,49.34,1500.0,49.34,49.35,49.28,49.34,1500.0
2015-10-26 14:00:00,49.34,49.34,49.34,49.34,0.0,49.34,49.34,49.34,49.34,0.0
2015-10-26 14:05:00,49.25,49.3,49.25,49.25,1200.0,49.25,49.3,49.25,49.25,1200.0
2015-10-26 14:10:00,49.2,49.26,49.2,49.21,1500.0,49.2,49.26,49.2,49.21,1500.0
2015-10-26 14:15:00,49.17,49.18,49.17,49.17,300.0,49.17,49.18,49.17,49.17,300.0
2015-10-26 14:20:00,49.14,49.14,49.14,49.14,100.0,49.14,49.14,49.14,49.14,100.0
2015-10-26 14:25:00,49.14,49.14,49.14,49.14,0.0,49.14,49.14,49.14,49.14,0.0
2015-10-26 14:30:00,49.15,49.31,49.14,49.29,1200.0,49.15,49.31,49.14,49.29,1200.0
2015-10-26 14:35:00,49.29,49.29,49.29,49.29,0.0,49.29,49.29,49.29,49.29,0.0
2015-10-26 14:40:00,49.33,49.34,49.33,49.34,200.0,49.33,49.34,49.33,49.34,200.0
2015-10-26 14:45:00,49.42,49.47,49.42,49.46,700.0,49.42,49.47,49.42,49.46,700.0
2015-10-26 14:50:00,49.41,49.45,49.35,49.35,1403.0,49.41,49.45,49.35,49.35,1403.0
2015-10-26 14:55:00,49.35,49.35,49.35,49.35,0.0,49.35,49.35,49.35,49.35,0.0
2015-10-26 15:00:00,49.45,49.45,49.35,49.35,300.0,49.45,49.45,49.35,49.35,300.0
2015-10-26 15:05:00,49.35,49.35,49.35,49.35,0.0,49.35,49.35,49.35,49.35,0.0
2015-10-26 15:10:00,49.42,49.42,49.41,49.41,300.0,49.42,49.42,49.41,49.41,300.0
2015-10-26 15:15:00,49.34,49.47,49.34,49.47,780.0,49.34,49.47,49.34,49.47,780.0
2015-10-26 15:20:00,49.45,49.45,49.41,49.41,600.0,49.45,49.45,49.41,49.41,600.0
2015-10-26 15:25:00,49.4,49.4,49.33,49.33,1000.0,49.4,49.4,49.33,49.33,1000.0
2015-10-26 15:30:00,49.3,49.3,49.28,49.3,400.0,49.3,49.3,49.28,49.3,400.0
2015-10-26 15:35:00,49.26,49.32,49.22,49.22,300.0,49.26,49.32,49.22,49.22,300.0
2015-10-26 15:40:00,49.27,49.31,49.23,49.27,2900.0,49.27,49.31,49.23,49.27,2900.0
2015-10-26 15:45:00,49.23,49.23,49.19,49.19,1400.0,49.23,49.23,49.19,49.19,1400.0
2015-10-26 15:50:00,49.17,49.74,49.16,49.74,13386.0,49.17,49.74,49.16,49.74,13386.0
2015-10-26 15:55:00,49.63,49.78,49.6,49.66,17103.0,49.63,49.78,49.6,49.66,17103.0
2015-10-27 09:30:00,49.5,49.5,49.21,49.21,1253.0,49.5,49.5,49.21,49.21,1253.0
2015-10-27 09:35:00,49.58,49.58,49.57,49.58,100.0,49.58,49.58,49.57,49.58,100.0
2015-10-27 09:40:00,49.58,49.58,49.58,49.58,0.0,49.58,49.58,49.58,49.58,0.0
2015-10-27 09:45:00,49.58,49.58,49.58,49.58,0.0,49.58,49.58,49.58,49.58,0.0
2015-10-27 09:50:00,49.35,49.35,49.26,49.26,300.0,49.35,49.35,49.26,49.26,300.0
2015-10-27 09:55:00,49.35,49.35,49.35,49.35,300.0,49.35,49.35,49.35,49.35,300.0
2015-10-27 10:00:00,49.35,49.35,49.35,49.35,0.0,49.35,49.35,49.35,49.35,0.0
2015-10-27 10:05:00,49.35,49.35,49.31,49.31,400.0,49.35,49.35,49.31,49.31,400.0
2015-10-27 10:10:00,49.32,49.32,49.25,49.26,500.0,49.32,49.32,49.25,49.26,500.0
2015-10-27 10:15:00,49.18,49.2,48.98,49.2,800.0,49.18,49.2,48.98,49.2,800.0
2015-10-27 10:20:00,48.93,49.0,48.88,48.98,400.0,48.93,49.0,48.88,48.98,400.0
2015-10-27 10:25:00,48.75,48.97,48.74,48.97,2014.0,48.75,48.97,48.74,48.97,2014.0
2015-10-27 10:30:00,49.01,49.05,48.94,48.95,500.0,49.01,49.05,48.94,48.95,500.0
2015-10-27 10:35:00,48.75,49.04,48.75,49.04,824.0,48.75,49.04,48.75,49.04,824.0
2015-10-27 10:40:00,49.09,49.09,49.09,49.09,200.0,49.09,49.09,49.09,49.09,200.0
2015-10-27 10:45:00,49.25,49.25,49.22,49.25,600.0,49.25,49.25,49.22,49.25,600.0
2015-10-27 10:50:00,49.33,49.41,49.23,49.3,3500.0,49.33,49.41,49.23,49.3,3500.0
2015-10-27 10:55:00,49.3,49.52,49.3,49.34,2200.0,49.3,49.52,49.3,49.34,2200.0
2015-10-27 11:00:00,49.28,49.47,49.28,49.46,1900.0,49.28,49.47,49.28,49.46,1900.0
2015-10-27 11:05:00,49.46,49.46,49.46,49.46,0.0,49.46,49.46,49.46,49.46,0.0
2015-10-27 11:10:00,49.5,49.51,49.47,49.51,600.0,49.5,49.51,49.47,49.51,600.0
2015-10-27 11:15:00,49.44,49.47,49.36,49.46,1300.0,49.44,49.47,49.36,49.46,1300.0
2015-10-27 11:20:00,49.46,49.46,49.46,49.46,0.0,49.46,49.46,49.46,49.46,0.0
2015-10-27 11:25:00,49.45,49.54,49.35,49.42,1900.0,49.45,49.54,49.35,49.42,1900.0
2015-10-27 11:30:00,49.42,49.42,49.42,49.42,0.0,49.42,49.42,49.42,49.42,0.0
2015-10-27 11:35:00,49.42,49.42,49.25,49.31,1000.0,49.42,49.42,49.25,49.31,1000.0
2015-10-27 11:40:00,49.29,49.31,49.18,49.28,1100.0,49.29,49.31,49.18,49.28,1100.0
2015-10-27 11:45:00,49.3,49.38,49.25,49.36,2800.0,49.3,49.38,49.25,49.36,2800.0
2015-10-27 11:50:00,49.41,49.51,49.34,49.43,3700.0,49.41,49.51,49.34,49.43,3700.0
2015-10-27 11:55:00,49.42,49.6,49.38,49.6,3700.0,49.42,49.6,49.38,49.6,3700.0
2015-10-27 12:00:00,49.6,49.9,49.56,49.9,3100.0,49.6,49.9,49.56,49.9,3100.0
2015-10-27 12:05:00,49.76,49.97,49.74,49.95,4500.0,49.76,49.97,49.74,49.95,4500.0
2015-10-27 12:10:00,49.79,49.79,49.78,49.78,400.0,49.79,49.79,49.78,49.78,400.0
2015-10-27 12:15:00,49.78,49.78,49.78,49.78,0.0,49.78,49.78,49.78,49.78,0.0
2015-10-27 12:20:00,49.84,49.95,49.79,49.94,1400.0,49.84,49.95,49.79,49.94,1400.0
2015-10-27 12:25:00,49.94,49.94,49.94,49.94,0.0,49.94,49.94,49.94,49.94,0.0
2015-10-27 12:30:00,49.89,49.89,49.81,49.86,1800.0,49.89,49.89,49.81,49.86,1800.0
2015-10-27 12:35:00,49.86,49.86,49.86,49.86,0.0,49.86,49.86,49.86,49.86,0.0
2015-10-27 12:40:00,49.72,49.72,49.64,49.64,15900.0,49.72,49.72,49.64,49.64,15900.0
2015-10-27 12:45:00,49.71,49.81,49.71,49.81,1000.0,49.71,49.81,49.71,49.81,1000.0
2015-10-27 12:50:00,49.81,49.82,49.81,49.82,200.0,49.81,49.82,49.81,49.82,200.0
2015-10-27 12:55:00,49.76,49.78,49.47,49.48,1100.0,49.76,49.78,49.47,49.48,1100.0
2015-10-27 13:00:00,49.48,49.48,49.29,49.3,600.0,49.48,49.48,49.29,49.3,600.0
2015-10-27 13:05:00,49.35,49.35,49.27,49.27,700.0,49.35,49.35,49.27,49.27,700.0
2015-10-27 13:10:00,49.07,49.14,48.98,49.07,7800.0,49.07,49.14,48.98,49.07,7800.0
2015-10-27 13:15:00,49.03,49.03,48.9,48.92,2000.0,49.03,49.03,48.9,48.92,2000.0
2015-10-27 13:20:00,48.95,49.03,48.95,49.0,2030.0,48.95,49.03,48.95,49.0,2030.0
2015-10-27 13:25:00,48.87,48.87,48.87,48.87,100.0,48.87,48.87,48.87,48.87,100.0
2015-10-27 13:30:00,48.82,48.87,48.82,48.83,400.0,48.82,48.87,48.82,48.83,400.0
2015-10-27 13:35:00,48.93,49.14,48.93,48.99,1800.0,48.93,49.14,48.93,48.99,1800.0
2015-10-27 13:40:00,49.13,49.13,48.93,49.04,600.0,49.13,49.13,48.93,49.04,600.0
2015-10-27 13:45:00,49.1,49.15,49.05,49.1,800.0,49.1,49.15,49.05,49.1,800.0
2015-10-27 13:50:00,49.08,49.14,48.94,48.94,800.0,49.08,49.14,48.94,48.94,800.0
2015-10-27 13:55:00,49.01,49.01,48.92,49.01,600.0,49.01,49.01,48.92,49.01,600.0
2015-10-27 14:00:00,49.01,49.15,49.01,49.1,1700.0,49.01,49.15,49.01,49.1,1700.0
2015-10-27 14:05:00,49.11,49.16,49.1,49.12,600.0,49.11,49.16,49.1,49.12,600.0
2015-10-27 14:10:00,49.16,49.17,49.08,49.08,900.0,49.16,49.17,49.08,49.08,900.0
2015-10-27 14:15:00,48.99,49.01,48.93,48.93,1101.0,48.99,49.01,48.93,48.93,1101.0
2015-10-27 14:20:00,48.83,48.83,48.77,48.77,400.0,48.83,48.83,48.77,48.77,400.0
2015-10-27 14:25:00,48.77,48.77,48.66,48.66,1200.0,48.77,48.77,48.66,48.66,1200.0
2015-10-27 14:30:00,48.66,48.66,48.66,48.66,0.0,48.66,48.66,48.66,48.66,0.0
2015-10-27 14:35:00,48.64,48.76,48.64,48.72,1700.0,48.64,48.76,48.64,48.72,1700.0
2015-10-27 14:40:00,48.67,48.67,48.63,48.65,800.0,48.67,48.67,48.63,48.65,800.0
2015-10-27 14:45:00,48.65,48.65,48.65,48.65,0.0,48.65,48.65,48.65,48.65,0.0
2015-10-27 14:50:00,48.61,48.61,48.61,48.61,100.0,48.61,48.61,48.61,48.61,100.0
2015-10-27 14:55:00,48.68,48.69,48.68,48.68,139.0,48.68,48.69,48.68,48.68,139.0
2015-10-27 15:00:00,48.66,48.71,48.66,48.71,200.0,48.66,48.71,48.66,48.71,200.0
2015-10-27 15:05:00,48.73,48.76,48.72,48.72,400.0,48.73,48.76,48.72,48.72,400.0
2015-10-27 15:10:00,48.76,49.0,48.76,48.99,1000.0,48.76,49.0,48.76,48.99,1000.0
2015-10-27 15:15:00,48.93,49.07,48.93,49.07,808.0,48.93,49.07,48.93,49.07,808.0
2015-10-27 15:20:00,49.03,49.15,49.03,49.05,1000.0,49.03,49.15,49.03,49.05,1000.0
2015-10-27 15:25:00,49.11,49.17,49.11,49.13,300.0,49.11,49.17,49.11,49.13,300.0
2015-10-27 15:30:00,49.17,49.17,48.95,48.99,23225.0,49.17,49.17,48.95,48.99,23225.0
2015-10-27 15:35:00,48.99,49.01,48.87,48.87,1900.0,48.99,49.01,48.87,48.87,1900.0
2015-10-27 15:40:00,48.96,49.04,48.95,48.99,21200.0,48.96,49.04,48.95,48.99,21200.0
2015-10-27 15:45:00,48.99,49.0,48.94,49.0,2000.0,48.99,49.0,48.94,49.0,2000.0
2015-10-27 15:50:00,48.97,49.03,48.97,49.03,1600.0,48.97,49.03,48.97,49.03,1600.0
2015-10-27 15:55:00,49.09,49.19,48.96,49.0,13128.0,49.09,49.19,48.96,49.0,13128.0
2015-10-28 09:30:00,49.34,49.34,49.34,49.34,959.0,49.34,49.34,49.34,49.34,959.0
2015-10-28 09:35:00,49.17,49.17,49.0,49.0,600.0,49.17,49.17,49.0,49.0,600.0
2015-10-28 09:40:00,49.14,49.41,49.14,49.16,600.0,49.14,49.41,49.14,49.16,600.0
2015-10-28 09:45:00,49.08,49.09,49.07,49.09,600.0,49.08,49.09,49.07,49.09,600.0
2015-10-28 09:50:00,49.0,49.2,49.0,49.1,1600.0,49.0,49.2,49.0,49.1,1600.0
2015-10-28 09:55:00,49.1,49.45,49.1,49.43,1600.0,49.1,49.45,49.1,49.43,1600.0
2015-10-28 10:00:00,49.4,49.46,49.39,49.42,700.0,49.4,49.46,49.39,49.42,700.0
2015-10-28 10:05:00,49.48,49.48,49.45,49.45,200.0,49.48,49.48,49.45,49.45,200.0
2015-10-28 10:10:00,49.42,49.56,49.41,49.48,600.0,49.42,49.56,49.41,49.48,600.0
2015-10-28 10:15:00,49.55,49.55,49.33,49.33,1800.0,49.55,49.55,49.33,49.33,1800.0
2015-10-28 10:20:00,49.41,49.68,49.38,49.38,1100.0,49.41,49.68,49.38,49.38,1100.0
2015-10-28 10:25:00,49.37,49.37,49.37,49.37,100.0,49.37,49.37,49.37,49.37,100.0
2015-10-28 10:30:00,49.37,49.42,49.11,49.11,2883.0,49.37,49.42,49.11,49.11,2883.0
2015-10-28 10:35:00,49.18,49.34,49.08,49.1,6100.0,49.18,49.34,49.08,49.1,6100.0
2015-10-28 10:40:00,49.28,49.36,49.2,49.23,5600.0,49.28,49.36,49.2,49.23,5600.0
2015-10-28 10:45:00,49.26,49.39,49.0,49.0,6500.0,49.26,49.39,49.0,49.0,6500.0
2015-10-28 10:50:00,49.0,49.28,48.94,48.94,16602.0,49.0,49.28,48.94,48.94,16602.0
2015-10-28 10:55:00,48.88,49.13,48.84,49.13,1749.0,48.88,49.13,48.84,49.13,1749.0
2015-10-28 11:00:00,49.24,49.52,49.21,49.29,3100.0,49.24,49.52,49.21,49.29,3100.0
2015-10-28 11:05:00,49.37,49.66,49.37,49.66,1700.0,49.37,49.66,49.37,49.66,1700.0
2015-10-28 11:10:00,49.51,49.65,49.51,49.59,1100.0,49.51,49.65,49.51,49.59,1100.0
2015-10-28 11:15:00,49.52,49.52,49.52,49.52,100.0,49.52,49.52,49.52,49.52,100.0
2015-10-28 11:20:00,49.62,49.62,49.62,49.62,100.0,49.62,49.62,49.62,49.62,100.0
2015-10-28 11:25:00,49.53,49.83,49.53,49.83,1300.0,49.53,49.83,49.53,49.83,1300.0
2015-10-28 11:30:00,49.78,49.9,49.69,49.9,1500.0,49.78,49.9,49.69,49.9,1500.0
2015-10-28 11:35:00,49.9,49.94,49.78,49.94,400.0,49.9,49.94,49.78,49.94,400.0
2015-10-28 11:40:00,49.95,50.0,49.81,49.93,56031.0,49.95,50.0,49.81,49.93,56031.0
2015-10-28 11:45:00,50.0,50.0,49.91,49.99,2400.0,50.0,50.0,49.91,49.99,2400.0
2015-10-28 11:50:00,49.99,50.0,49.92,49.93,5759.0,49.99,50.0,49.92,49.93,5759.0
2015-10-28 11:55:00,49.92,49.92,49.72,49.72,2400.0,49.92,49.92,49.72,49.72,2400.0
2015-10-28 12:00:00,49.91,49.91,49.91,49.91,100.0,49.91,49.91,49.91,49.91,100.0
2015-10-28 12:05:00,49.91,49.91,49.91,49.91,100.0,49.91,49.91,49.91,49.91,100.0
2015-10-28 12:10:00,49.94,50.15,49.93,50.15,19361.0,49.94,50.15,49.93,50.15,19361.0
2015-10-28 12:15:00,50.16,50.3,50.16,50.3,4899.0,50.16,50.3,50.16,50.3,4899.0
2015-10-28 12:20:00,50.22,50.53,50.22,50.44,2800.0,50.22,50.53,50.22,50.44,2800.0
2015-10-28 12:25:00,50.54,50.55,50.29,50.49,3200.0,50.54,50.55,50.29,50.49,3200.0
2015-10-28 12:30:00,50.6,50.6,50.31,50.32,2200.0,50.6,50.6,50.31,50.32,2200.0
2015-10-28 12:35:00,50.47,50.6,50.37,50.43,2700.0,50.47,50.6,50.37,50.43,2700.0
2015-10-28 12:40:00,50.52,50.56,50.4,50.49,3170.0,50.52,50.56,50.4,50.49,3170.0
2015-10-28 12:45:00,50.54,50.56,50.4,50.49,4230.0,50.54,50.56,50.4,50.49,4230.0
2015-10-28 12:50:00,50.49,50.56,50.46,50.56,300.0,50.49,50.56,50.46,50.56,300.0
2015-10-28 12:55:00,50.5,50.62,50.45,50.61,700.0,50.5,50.62,50.45,50.61,700.0
2015-10-28 13:00:00,50.61,50.62,50.46,50.56,2015.0,50.61,50.62,50.46,50.56,2015.0
2015-10-28 13:05:00,50.52,50.57,50.44,50.44,2690.0,50.52,50.57,50.44,50.44,2690.0
2015-10-28 13:10:00,50.48,50.59,50.48,50.49,2409.0,50.48,50.59,50.48,50.49,2409.0
2015-10-28 13:15:00,50.47,50.61,50.44,50.59,4800.0,50.47,50.61,50.44,50.59,4800.0
2015-10-28 13:20:00,50.59,50.59,50.56,50.57,700.0,50.59,50.59,50.56,50.57,700.0
2015-10-28 13:25:00,50.48,50.61,50.48,50.51,4800.0,50.48,50.61,50.48,50.51,4800.0
2015-10-28 13:30:00,50.45,50.56,50.45,50.55,3000.0,50.45,50.56,50.45,50.55,3000.0
2015-10-28 13:35:00,50.55,50.62,50.45,50.53,2600.0,50.55,50.62,50.45,50.53,2600.0
2015-10-28 13:40:00,50.5,50.55,50.44,50.55,2105.0,50.5,50.55,50.44,50.55,2105.0
2015-10-28 13:45:00,50.56,50.6,50.45,50.48,3605.0,50.56,50.6,50.45,50.48,3605.0
2015-10-28 13:50:00,50.41,50.55,50.41,50.52,3983.0,50.41,50.55,50.41,50.52,3983.0
2015-10-28 13:55:00,50.53,50.53,50.42,50.53,1900.0,50.53,50.53,50.42,50.53,1900.0
2015-10-28 14:00:00,50.49,50.49,50.18,50.18,3400.0,50.49,50.49,50.18,50.18,3400.0
2015-10-28 14:05:00,50.27,50.42,50.22,50.42,2100.0,50.27,50.42,50.22,50.42,2100.0
2015-10-28 14:10:00,50.32,50.32,50.0,50.0,3800.0,50.32,50.32,50.0,50.0,3800.0
2015-10-28 14:15:00,49.96,50.06,49.82,49.83,10875.0,49.96,50.06,49.82,49.83,10875.0
2015-10-28 14:20:00,49.84,49.88,49.84,49.88,300.0,49.84,49.88,49.84,49.88,300.0
2015-10-28 14:25:00,49.79,50.0,49.75,49.83,19900.0,49.79,50.0,49.75,49.83,19900.0
2015-10-28 14:30:00,49.83,49.83,49.75,49.75,1200.0,49.83,49.83,49.75,49.75,1200.0
2015-10-28 14:35:00,49.82,49.96,49.82,49.87,1400.0,49.82,49.96,49.82,49.87,1400.0
2015-10-28 14:40:00,49.91,49.96,49.9,49.9,800.0,49.91,49.96,49.9,49.9,800.0
2015-10-28 14:45:00,49.94,49.94,49.83,49.91,1000.0,49.94,49.94,49.83,49.91,1000.0
2015-10-28 14:50:00,49.93,50.0,49.91,49.91,2750.0,49.93,50.0,49.91,49.91,2750.0
2015-10-28 14:55:00,50.0,50.0,49.8,50.0,11967.0,50.0,50.0,49.8,50.0,11967.0
2015-10-28 15:00:00,49.98,50.2,49.96,49.97,2300.0,49.98,50.2,49.96,49.97,2300.0
2015-10-28 15:05:00,50.07,50.18,49.82,49.82,2900.0,50.07,50.18,49.82,49.82,2900.0
2015-10-28 15:10:00,49.78,49.96,49.78,49.78,600.0,49.78,49.96,49.78,49.78,600.0
2015-10-28 15:15:00,49.92,50.07,49.91,50.07,1900.0,49.92,50.07,49.91,50.07,1900.0
2015-10-28 15:20:00,50.09,50.09,49.95,49.95,1300.0,50.09,50.09,49.95,49.95,1300.0
2015-10-28 15:25:00,49.95,49.99,49.91,49.96,1400.0,49.95,49.99,49.91,49.96,1400.0
2015-10-28 15:30:00,49.96,50.05,49.93,49.96,1450.0,49.96,50.05,49.93,49.96,1450.0
2015-10-28 15:35:00,50.09,50.23,50.02,50.07,3391.0,50.09,50.23,50.02,50.07,3391.0
2015-10-28 15:40:00,50.24,50.25,50.09,50.12,3445.0,50.24,50.25,50.09,50.12,3445.0
2015-10-28 15:45:00,50.17,50.25,50.13,50.14,4303.0,50.17,50.25,50.13,50.14,4303.0
2015-10-28 15:50:00,50.09,50.14,50.0,50.09,3232.0,50.09,50.14,50.0,50.09,3232.0
2015-10-28 15:55:00,50.09,50.18,49.91,50.16,25372.0,50.09,50.18,49.91,50.16,25372.0
2015-10-29 09:30:00,50.12,50.96,50.07,50.36,2386.0,50.12,50.96,50.07,50.36,2386.0
2015-10-29 09:35:00,50.35,50.67,50.28,50.67,581.0,50.35,50.67,50.28,50.67,581.0
2015-10-29 09:40:00,50.67,50.72,50.67,50.72,808.0,50.67,50.72,50.67,50.72,808.0
2015-10-29 09:45:00,50.85,50.86,50.7,50.71,1200.0,50.85,50.86,50.7,50.71,1200.0
2015-10-29 09:50:00,50.73,50.73,50.71,50.71,1100.0,50.73,50.73,50.71,50.71,1100.0
2015-10-29 09:55:00,50.73,50.73,50.72,50.73,100.0,50.73,50.73,50.72,50.73,100.0
2015-10-29 10:00:00,50.68,50.82,50.68,50.82,300.0,50.68,50.82,50.68,50.82,300.0
2015-10-29 10:05:00,50.84,50.85,50.62,50.76,1500.0,50.84,50.85,50.62,50.76,1500.0
2015-10-29 10:10:00,50.88,50.88,50.54,50.54,1400.0,50.88,50.88,50.54,50.54,1400.0
2015-10-29 10:15:00,50.54,50.54,50.54,50.54,0.0,50.54,50.54,50.54,50.54,0.0
2015-10-29 10:20:00,50.54,50.54,50.54,50.54,0.0,50.54,50.54,50.54,50.54,0.0
2015-10-29 10:25:00,50.52,50.52,50.5,50.5,200.0,50.52,50.52,50.5,50.5,200.0
2015-10-29 10:30:00,50.51,50.94,50.47,50.94,1632.0,50.51,50.94,50.47,50.94,1632.0
2015-10-29 10:35:00,50.95,51.25,50.94,51.22,1819.0,50.95,51.25,50.94,51.22,1819.0
2015-10-29 10:40:00,51.25,51.35,51.25,51.35,1400.0,51.25,51.35,51.25,51.35,1400.0
2015-10-29 10:45:00,51.39,51.39,51.25,51.39,3368.0,51.39,51.39,51.25,51.39,3368.0
2015-10-29 10:50:00,51.29,51.4,51.23,51.4,4600.0,51.29,51.4,51.23,51.4,4600.0
2015-10-29 10:55:00,51.4,51.47,51.38,51.44,3357.0,51.4,51.47,51.38,51.44,3357.0
2015-10-29 11:00:00,51.36,51.43,51.2,51.43,16400.0,51.36,51.43,51.2,51.43,16400.0
2015-10-29 11:05:00,51.4,51.5,51.26,51.26,4245.0,51.4,51.5,51.26,51.26,4245.0
2015-10-29 11:10:00,51.35,51.35,51.28,51.28,1050.0,51.35,51.35,51.28,51.28,1050.0
2015-10-29 11:15:00,51.22,51.3,51.22,51.3,300.0,51.22,51.3,51.22,51.3,300.0
2015-10-29 11:20:00,51.32,51.32,51.17,51.23,3250.0,51.32,51.32,51.17,51.23,3250.0
2015-10-29 11:25:00,51.22,51.22,51.15,51.15,300.0,51.22,51.22,51.15,51.15,300.0
2015-10-29 11:30:00,51.19,51.2,51.19,51.2,5454.0,51.19,51.2,51.19,51.2,5454.0
2015-10-29 11:35:00,51.22,51.22,51.14,51.14,200.0,51.22,51.22,51.14,51.14,200.0
2015-10-29 11:40:00,51.21,51.21,51.17,51.18,300.0,51.21,51.21,51.17,51.18,300.0
2015-10-29 11:45:00,51.21,51.21,51.15,51.15,2800.0,51.21,51.21,51.15,51.15,2800.0
2015-10-29 11:50:00,51.13,51.14,50.98,50.98,800.0,51.13,51.14,50.98,50.98,800.0
2015-10-29 11:55:00,50.92,50.92,50.84,50.86,800.0,50.92,50.92,50.84,50.86,800.0
2015-10-29 12:00:00,50.85,50.85,50.6,50.63,2100.0,50.85,50.85,50.6,50.63,2100.0
2015-10-29 12:05:00,50.57,50.71,50.32,50.61,8737.0,50.57,50.71,50.32,50.61,8737.0
2015-10-29 12:10:00,50.52,50.61,50.52,50.59,2689.0,50.52,50.61,50.52,50.59,2689.0
2015-10-29 12:15:00,50.69,50.7,50.69,50.7,200.0,50.69,50.7,50.69,50.7,200.0
2015-10-29 12:20:00,50.84,51.03,50.84,51.03,415.0,50.84,51.03,50.84,51.03,415.0
2015-10-29 12:25:00,51.04,51.04,51.04,51.04,100.0,51.04,51.04,51.04,51.04,100.0
2015-10-29 12:30:00,51.11,51.11,51.11,51.11,100.0,51.11,51.11,51.11,51.11,100.0
2015-10-29 12:35:00,51.1,51.29,51.07,51.27,1800.0,51.1,51.29,51.07,51.27,1800.0
2015-10-29 12:40:00,51.27,51.27,51.27,51.27,300.0,51.27,51.27,51.27,51.27,300.0
2015-10-29 12:45:00,51.26,51.26,51.06,51.17,6667.0,51.26,51.26,51.06,51.17,6667.0
2015-10-29 12:50:00,51.16,51.16,51.11,51.11,1000.0,51.16,51.16,51.11,51.11,1000.0
2015-10-29 12:55:00,51.03,51.04,51.03,51.03,1013.0,51.03,51.04,51.03,51.03,1013.0
2015-10-29 13:00:00,51.11,51.11,50.94,50.99,1100.0,51.11,51.11,50.94,50.99,1100.0
2015-10-29 13:05:00,50.96,50.96,50.89,50.93,1400.0,50.96,50.96,50.89,50.93,1400.0
2015-10-29 13:10:00,50.9,50.91,50.82,50.88,1800.0,50.9,50.91,50.82,50.88,1800.0
2015-10-29 13:15:00,50.82,50.86,50.68,50.74,1900.0,50.82,50.86,50.68,50.74,1900.0
2015-10-29 13:20:00,50.78,50.78,50.67,50.67,2250.0,50.78,50.78,50.67,50.67,2250.0
2015-10-29 13:25:00,50.67,50.67,50.67,50.67,0.0,50.67,50.67,50.67,50.67,0.0
2015-10-29 13:30:00,50.6,50.66,50.58,50.64,2500.0,50.6,50.66,50.58,50.64,2500.0
2015-10-29 13:35:00,50.6,50.61,50.55,50.61,1450.0,50.6,50.61,50.55,50.61,1450.0
2015-10-29 13:40:00,50.62,50.74,50.57,50.74,6226.0,50.62,50.74,50.57,50.74,6226.0
2015-10-29 13:45:00,50.74,50.89,50.74,50.78,1600.0,50.74,50.89,50.74,50.78,1600.0
2015-10-29 13:50:00,50.74,50.74,50.65,50.65,2900.0,50.74,50.74,50.65,50.65,2900.0
2015-10-29 13:55:00,50.65,50.69,50.65,50.69,4200.0,50.65,50.69,50.65,50.69,4200.0
2015-10-29 14:00:00,50.65,50.69,50.65,50.69,2800.0,50.65,50.69,50.65,50.69,2800.0
2015-10-29 14:05:00,50.69,50.69,50.65,50.65,901.0,50.69,50.69,50.65,50.65,901.0
2015-10-29 14:10:00,50.65,50.7,50.65,50.69,3900.0,50.65,50.7,50.65,50.69,3900.0
2015-10-29 14:15:00,50.7,50.7,50.66,50.66,1154.0,50.7,50.7,50.66,50.66,1154.0
2015-10-29 14:20:00,50.69,50.92,50.69,50.92,2700.0,50.69,50.92,50.69,50.92,2700.0
2015-10-29 14:25:00,50.84,50.84,50.84,50.84,100.0,50.84,50.84,50.84,50.84,100.0
2015-10-29 14:30:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2015-10-29 14:35:00,50.83,50.86,50.77,50.82,1200.0,50.83,50.86,50.77,50.82,1200.0
2015-10-29 14:40:00,50.79,50.8,50.78,50.79,1000.0,50.79,50.8,50.78,50.79,1000.0
2015-10-29 14:45:00,50.79,50.79,50.79,50.79,0.0,50.79,50.79,50.79,50.79,0.0
2015-10-29 14:50:00,50.77,50.77,50.76,50.77,100.0,50.77,50.77,50.76,50.77,100.0
2015-10-29 14:55:00,50.78,50.79,50.76,50.79,800.0,50.78,50.79,50.76,50.79,800.0
2015-10-29 15:00:00,50.78,50.85,50.78,50.85,1800.0,50.78,50.85,50.78,50.85,1800.0
2015-10-29 15:05:00,50.76,50.79,50.72,50.76,1200.0,50.76,50.79,50.72,50.76,1200.0
2015-10-29 15:10:00,50.74,50.8,50.74,50.8,2850.0,50.74,50.8,50.74,50.8,2850.0
2015-10-29 15:15:00,50.81,50.88,50.81,50.83,3128.0,50.81,50.88,50.81,50.83,3128.0
2015-10-29 15:20:00,50.86,51.05,50.86,51.05,3100.0,50.86,51.05,50.86,51.05,3100.0
2015-10-29 15:25:00,51.0,51.05,50.96,51.04,3300.0,51.0,51.05,50.96,51.04,3300.0
2015-10-29 15:30:00,50.97,51.03,50.94,50.94,1100.0,50.97,51.03,50.94,50.94,1100.0
2015-10-29 15:35:00,50.93,50.93,50.93,50.93,800.0,50.93,50.93,50.93,50.93,800.0
2015-10-29 15:40:00,50.88,50.91,50.88,50.91,1000.0,50.88,50.91,50.88,50.91,1000.0
2015-10-29 15:45:00,50.9,50.93,50.87,50.93,6615.0,50.9,50.93,50.87,50.93,6615.0
2015-10-29 15:50:00,50.93,50.97,50.9,50.97,4713.0,50.93,50.97,50.9,50.97,4713.0
2015-10-29 15:55:00,50.97,50.97,50.62,50.78,38042.0,50.97,50.97,50.62,50.78,38042.0
2015-10-30 09:30:00,50.93,50.93,50.72,50.72,1494.0,50.93,50.93,50.72,50.72,1494.0
2015-10-30 09:35:00,50.91,50.91,50.91,50.91,300.0,50.91,50.91,50.91,50.91,300.0
2015-10-30 09:40:00,50.94,50.95,50.92,50.92,465.0,50.94,50.95,50.92,50.92,465.0
2015-10-30 09:45:00,50.99,51.07,50.99,50.99,1629.0,50.99,51.07,50.99,50.99,1629.0
2015-10-30 09:50:00,51.09,51.25,51.04,51.25,2203.0,51.09,51.25,51.04,51.25,2203.0
2015-10-30 09:55:00,51.21,51.41,51.16,51.41,4500.0,51.21,51.41,51.16,51.41,4500.0
2015-10-30 10:00:00,51.44,51.97,51.44,51.9,11789.0,51.44,51.97,51.44,51.9,11789.0
2015-10-30 10:05:00,51.96,52.48,51.87,52.32,5000.0,51.96,52.48,51.87,52.32,5000.0
2015-10-30 10:10:00,52.48,52.48,51.95,52.13,3487.0,52.48,52.48,51.95,52.13,3487.0
2015-10-30 10:15:00,52.26,52.38,52.25,52.35,1200.0,52.26,52.38,52.25,52.35,1200.0
2015-10-30 10:20:00,52.36,52.48,52.3,52.48,5080.0,52.36,52.48,52.3,52.48,5080.0
2015-10-30 10:25:00,52.39,52.97,52.38,52.81,25451.0,52.39,52.97,52.38,52.81,25451.0
2015-10-30 10:30:00,52.79,52.96,52.49,52.96,2700.0,52.79,52.96,52.49,52.96,2700.0
2015-10-30 10:35:00,52.96,52.99,52.77,52.99,4565.0,52.96,52.99,52.77,52.99,4565.0
2015-10-30 10:40:00,52.96,52.99,52.62,52.67,3400.0,52.96,52.99,52.62,52.67,3400.0
2015-10-30 10:45:00,52.51,52.68,52.51,52.63,1500.0,52.51,52.68,52.51,52.63,1500.0
2015-10-30 10:50:00,52.62,52.62,52.25,52.25,2701.0,52.62,52.62,52.25,52.25,2701.0
2015-10-30 10:55:00,52.33,52.4,51.97,52.36,6850.0,52.33,52.4,51.97,52.36,6850.0
2015-10-30 11:00:00,52.22,52.37,51.81,51.81,4905.0,52.22,52.37,51.81,51.81,4905.0
2015-10-30 11:05:00,51.92,52.1,51.89,51.89,5256.0,51.92,52.1,51.89,51.89,5256.0
2015-10-30 11:10:00,51.91,52.0,51.91,51.98,1600.0,51.91,52.0,51.91,51.98,1600.0
2015-10-30 11:15:00,51.97,51.97,51.75,51.84,3100.0,51.97,51.97,51.75,51.84,3100.0
2015-10-30 11:20:00,51.9,52.24,51.79,52.24,2300.0,51.9,52.24,51.79,52.24,2300.0
2015-10-30 11:25:00,52.28,52.35,52.08,52.23,9712.0,52.28,52.35,52.08,52.23,9712.0
2015-10-30 11:30:00,52.2,52.25,52.18,52.2,8223.0,52.2,52.25,52.18,52.2,8223.0
2015-10-30 11:35:00,52.02,52.02,51.85,51.91,1200.0,52.02,52.02,51.85,51.91,1200.0
2015-10-30 11:40:00,51.97,52.46,51.97,52.32,9273.0,51.97,52.46,51.97,52.32,9273.0
2015-10-30 11:45:00,52.31,52.31,52.19,52.25,1350.0,52.31,52.31,52.19,52.25,1350.0
2015-10-30 11:50:00,52.19,52.19,52.19,52.19,100.0,52.19,52.19,52.19,52.19,100.0
2015-10-30 11:55:00,52.23,52.23,52.23,52.23,100.0,52.23,52.23,52.23,52.23,100.0
2015-10-30 12:00:00,51.91,52.37,51.91,52.27,6825.0,51.91,52.37,51.91,52.27,6825.0
2015-10-30 12:05:00,52.34,52.34,52.21,52.31,5150.0,52.34,52.34,52.21,52.31,5150.0
2015-10-30 12:10:00,52.4,52.63,52.39,52.45,8800.0,52.4,52.63,52.39,52.45,8800.0
2015-10-30 12:15:00,52.4,52.59,52.3,52.42,7500.0,52.4,52.59,52.3,52.42,7500.0
2015-10-30 12:20:00,52.59,52.61,52.55,52.55,1600.0,52.59,52.61,52.55,52.55,1600.0
2015-10-30 12:25:00,52.61,52.61,52.36,52.36,3400.0,52.61,52.61,52.36,52.36,3400.0
2015-10-30 12:30:00,52.45,52.55,52.45,52.55,800.0,52.45,52.55,52.45,52.55,800.0
2015-10-30 12:35:00,52.62,52.62,52.55,52.61,3500.0,52.62,52.62,52.55,52.61,3500.0
2015-10-30 12:40:00,52.54,52.58,52.36,52.45,6692.0,52.54,52.58,52.36,52.45,6692.0
2015-10-30 12:45:00,52.47,52.54,52.47,52.54,800.0,52.47,52.54,52.47,52.54,800.0
2015-10-30 12:50:00,52.61,52.61,52.55,52.55,600.0,52.61,52.61,52.55,52.55,600.0
2015-10-30 12:55:00,52.61,52.61,52.39,52.39,1900.0,52.61,52.61,52.39,52.39,1900.0
2015-10-30 13:00:00,52.35,52.44,52.35,52.44,2000.0,52.35,52.44,52.35,52.44,2000.0
2015-10-30 13:05:00,52.44,52.46,52.44,52.46,400.0,52.44,52.46,52.44,52.46,400.0
2015-10-30 13:10:00,52.47,52.48,52.47,52.48,600.0,52.47,52.48,52.47,52.48,600.0
2015-10-30 13:15:00,52.56,52.56,52.47,52.55,1510.0,52.56,52.56,52.47,52.55,1510.0
2015-10-30 13:20:00,52.57,52.61,52.57,52.6,800.0,52.57,52.61,52.57,52.6,800.0
2015-10-30 13:25:00,52.61,52.61,52.4,52.44,2463.0,52.61,52.61,52.4,52.44,2463.0
2015-10-30 13:30:00,52.45,52.49,52.45,52.48,1200.0,52.45,52.49,52.45,52.48,1200.0
2015-10-30 13:35:00,52.41,52.55,52.4,52.55,1800.0,52.41,52.55,52.4,52.55,1800.0
2015-10-30 13:40:00,52.55,52.56,52.55,52.55,500.0,52.55,52.56,52.55,52.55,500.0
2015-10-30 13:45:00,52.55,52.56,52.47,52.55,1975.0,52.55,52.56,52.47,52.55,1975.0
2015-10-30 13:50:00,52.55,52.56,52.48,52.49,3015.0,52.55,52.56,52.48,52.49,3015.0
2015-10-30 13:55:00,52.47,52.51,52.39,52.39,3100.0,52.47,52.51,52.39,52.39,3100.0
2015-10-30 14:00:00,52.43,52.5,52.39,52.5,1800.0,52.43,52.5,52.39,52.5,1800.0
2015-10-30 14:05:00,52.5,52.5,52.4,52.5,2988.0,52.5,52.5,52.4,52.5,2988.0
2015-10-30 14:10:00,52.5,52.55,52.35,52.35,3900.0,52.5,52.55,52.35,52.35,3900.0
2015-10-30 14:15:00,52.48,52.52,52.39,52.5,1100.0,52.48,52.52,52.39,52.5,1100.0
2015-10-30 14:20:00,52.5,52.5,52.5,52.5,300.0,52.5,52.5,52.5,52.5,300.0
2015-10-30 14:25:00,52.5,52.52,52.29,52.29,1500.0,52.5,52.52,52.29,52.29,1500.0
2015-10-30 14:30:00,52.31,52.31,52.17,52.27,900.0,52.31,52.31,52.17,52.27,900.0
2015-10-30 14:35:00,52.26,52.26,52.0,52.01,5327.0,52.26,52.26,52.0,52.01,5327.0
2015-10-30 14:40:00,52.05,52.07,51.98,52.0,3500.0,52.05,52.07,51.98,52.0,3500.0
2015-10-30 14:45:00,52.1,52.1,51.87,51.91,2999.0,52.1,52.1,51.87,51.91,2999.0
2015-10-30 14:50:00,51.92,52.06,51.92,52.06,2696.0,51.92,52.06,51.92,52.06,2696.0
2015-10-30 14:55:00,52.06,52.18,51.92,51.92,2200.0,52.06,52.18,51.92,51.92,2200.0
2015-10-30 15:00:00,51.92,51.92,51.92,51.92,0.0,51.92,51.92,51.92,51.92,0.0
2015-10-30 15:05:00,51.79,51.9,51.79,51.9,2191.0,51.79,51.9,51.79,51.9,2191.0
2015-10-30 15:10:00,51.97,52.01,51.95,52.0,9800.0,51.97,52.01,51.95,52.0,9800.0
2015-10-30 15:15:00,52.0,52.01,52.0,52.0,5950.0,52.0,52.01,52.0,52.0,5950.0
2015-10-30 15:20:00,52.01,52.01,51.92,51.99,6600.0,52.01,52.01,51.92,51.99,6600.0
2015-10-30 15:25:00,51.99,52.0,51.96,52.0,6375.0,51.99,52.0,51.96,52.0,6375.0
2015-10-30 15:30:00,52.0,52.0,51.9,51.98,6700.0,52.0,52.0,51.9,51.98,6700.0
2015-10-30 15:35:00,51.98,52.0,51.98,52.0,5100.0,51.98,52.0,51.98,52.0,5100.0
2015-10-30 15:40:00,52.0,52.0,51.91,51.98,6300.0,52.0,52.0,51.91,51.98,6300.0
2015-10-30 15:45:00,51.98,52.0,51.93,52.0,3700.0,51.98,52.0,51.93,52.0,3700.0
2015-10-30 15:50:00,52.0,52.0,51.91,51.95,13338.0,52.0,52.0,51.91,51.95,13338.0
2015-10-30 15:55:00,51.91,52.04,51.88,51.88,31281.0,51.91,52.04,51.88,51.88,31281.0
2015-11-02 09:30:00,51.72,51.72,51.0,51.0,31417.0,51.72,51.72,51.0,51.0,31417.0
2015-11-02 09:35:00,51.05,51.05,50.95,50.95,4800.0,51.05,51.05,50.95,50.95,4800.0
2015-11-02 09:40:00,50.91,50.91,49.73,50.55,26770.0,50.91,50.91,49.73,50.55,26770.0
2015-11-02 09:45:00,50.36,50.87,50.36,50.87,600.0,50.36,50.87,50.36,50.87,600.0
2015-11-02 09:50:00,50.95,51.56,50.95,51.56,1796.0,50.95,51.56,50.95,51.56,1796.0
2015-11-02 09:55:00,51.76,52.2,51.56,52.04,3490.0,51.76,52.2,51.56,52.04,3490.0
2015-11-02 10:00:00,52.05,52.2,51.86,51.95,1600.0,52.05,52.2,51.86,51.95,1600.0
2015-11-02 10:05:00,52.04,52.04,52.03,52.04,100.0,52.04,52.04,52.03,52.04,100.0
2015-11-02 10:10:00,52.15,52.15,51.98,52.02,2660.0,52.15,52.15,51.98,52.02,2660.0
2015-11-02 10:15:00,52.06,52.45,52.01,52.29,2300.0,52.06,52.45,52.01,52.29,2300.0
2015-11-02 10:20:00,52.28,52.46,52.22,52.44,4100.0,52.28,52.46,52.22,52.44,4100.0
2015-11-02 10:25:00,52.45,52.55,52.4,52.55,2101.0,52.45,52.55,52.4,52.55,2101.0
2015-11-02 10:30:00,52.47,52.59,52.47,52.59,700.0,52.47,52.59,52.47,52.59,700.0
2015-11-02 10:35:00,52.62,52.92,52.59,52.92,5700.0,52.62,52.92,52.59,52.92,5700.0
2015-11-02 10:40:00,52.79,52.87,52.41,52.44,4600.0,52.79,52.87,52.41,52.44,4600.0
2015-11-02 10:45:00,52.67,52.67,52.44,52.46,2200.0,52.67,52.67,52.44,52.46,2200.0
2015-11-02 10:50:00,52.47,52.53,52.28,52.28,7984.0,52.47,52.53,52.28,52.28,7984.0
2015-11-02 10:55:00,52.39,52.42,52.0,52.0,16100.0,52.39,52.42,52.0,52.0,16100.0
2015-11-02 11:00:00,52.0,52.03,51.86,51.9,5020.0,52.0,52.03,51.86,51.9,5020.0
2015-11-02 11:05:00,52.03,52.25,51.87,52.0,4712.0,52.03,52.25,51.87,52.0,4712.0
2015-11-02 11:10:00,52.0,52.21,51.91,51.97,7465.0,52.0,52.21,51.91,51.97,7465.0
2015-11-02 11:15:00,52.04,52.17,51.97,52.13,8000.0,52.04,52.17,51.97,52.13,8000.0
2015-11-02 11:20:00,52.15,52.15,52.0,52.0,6717.0,52.15,52.15,52.0,52.0,6717.0
2015-11-02 11:25:00,52.0,52.01,52.0,52.01,3000.0,52.0,52.01,52.0,52.01,3000.0
2015-11-02 11:30:00,52.01,52.14,51.96,52.07,4400.0,52.01,52.14,51.96,52.07,4400.0
2015-11-02 11:35:00,52.08,52.15,51.85,51.85,6700.0,52.08,52.15,51.85,51.85,6700.0
2015-11-02 11:40:00,51.97,52.15,51.92,52.05,4000.0,51.97,52.15,51.92,52.05,4000.0
2015-11-02 11:45:00,52.06,52.23,51.97,52.1,4365.0,52.06,52.23,51.97,52.1,4365.0
2015-11-02 11:50:00,51.95,52.06,51.89,51.96,6100.0,51.95,52.06,51.89,51.96,6100.0
2015-11-02 11:55:00,52.06,52.08,51.9,51.98,1100.0,52.06,52.08,51.9,51.98,1100.0
2015-11-02 12:00:00,51.98,52.44,51.98,52.44,3300.0,51.98,52.44,51.98,52.44,3300.0
2015-11-02 12:05:00,52.45,52.46,52.34,52.34,1649.0,52.45,52.46,52.34,52.34,1649.0
2015-11-02 12:10:00,52.37,52.54,52.37,52.38,3600.0,52.37,52.54,52.37,52.38,3600.0
2015-11-02 12:15:00,52.49,52.49,52.39,52.41,900.0,52.49,52.49,52.39,52.41,900.0
2015-11-02 12:20:00,52.46,52.46,52.37,52.37,1600.0,52.46,52.46,52.37,52.37,1600.0
2015-11-02 12:25:00,52.42,52.48,52.36,52.45,1500.0,52.42,52.48,52.36,52.45,1500.0
2015-11-02 12:30:00,52.41,52.45,52.36,52.37,1900.0,52.41,52.45,52.36,52.37,1900.0
2015-11-02 12:35:00,52.39,52.39,52.36,52.36,200.0,52.39,52.39,52.36,52.36,200.0
2015-11-02 12:40:00,52.39,52.46,52.37,52.37,2500.0,52.39,52.46,52.37,52.37,2500.0
2015-11-02 12:45:00,52.38,52.48,52.34,52.34,1900.0,52.38,52.48,52.34,52.34,1900.0
2015-11-02 12:50:00,52.39,52.43,52.38,52.39,800.0,52.39,52.43,52.38,52.39,800.0
2015-11-02 12:55:00,52.41,52.5,52.38,52.5,3700.0,52.41,52.5,52.38,52.5,3700.0
2015-11-02 13:00:00,52.43,52.46,52.28,52.46,2100.0,52.43,52.46,52.28,52.46,2100.0
2015-11-02 13:05:00,52.37,52.47,52.36,52.36,900.0,52.37,52.47,52.36,52.36,900.0
2015-11-02 13:10:00,52.42,52.42,52.32,52.35,2400.0,52.42,52.42,52.32,52.35,2400.0
2015-11-02 13:15:00,52.31,52.39,52.31,52.39,585.0,52.31,52.39,52.31,52.39,585.0
2015-11-02 13:20:00,52.41,52.42,52.32,52.34,2400.0,52.41,52.42,52.32,52.34,2400.0
2015-11-02 13:25:00,52.37,52.45,52.37,52.45,900.0,52.37,52.45,52.37,52.45,900.0
2015-11-02 13:30:00,52.48,52.55,52.34,52.48,5700.0,52.48,52.55,52.34,52.48,5700.0
2015-11-02 13:35:00,52.4,52.55,52.37,52.41,2700.0,52.4,52.55,52.37,52.41,2700.0
2015-11-02 13:40:00,52.38,52.49,52.33,52.37,2600.0,52.38,52.49,52.33,52.37,2600.0
2015-11-02 13:45:00,52.37,52.41,52.28,52.37,1900.0,52.37,52.41,52.28,52.37,1900.0
2015-11-02 13:50:00,52.49,52.62,52.37,52.62,2200.0,52.49,52.62,52.37,52.62,2200.0
2015-11-02 13:55:00,52.42,52.64,52.37,52.5,5650.0,52.42,52.64,52.37,52.5,5650.0
2015-11-02 14:00:00,52.51,52.63,52.51,52.54,4200.0,52.51,52.63,52.51,52.54,4200.0
2015-11-02 14:05:00,52.56,52.69,52.55,52.64,5800.0,52.56,52.69,52.55,52.64,5800.0
2015-11-02 14:10:00,52.59,52.73,52.57,52.61,3300.0,52.59,52.73,52.57,52.61,3300.0
2015-11-02 14:15:00,52.7,52.71,52.56,52.63,2800.0,52.7,52.71,52.56,52.63,2800.0
2015-11-02 14:20:00,52.69,52.69,52.57,52.58,3500.0,52.69,52.69,52.57,52.58,3500.0
2015-11-02 14:25:00,52.57,52.64,52.39,52.43,2225.0,52.57,52.64,52.39,52.43,2225.0
2015-11-02 14:30:00,52.39,52.4,52.23,52.28,1100.0,52.39,52.4,52.23,52.28,1100.0
2015-11-02 14:35:00,52.3,52.54,52.3,52.33,2100.0,52.3,52.54,52.3,52.33,2100.0
2015-11-02 14:40:00,52.48,52.49,52.27,52.29,2962.0,52.48,52.49,52.27,52.29,2962.0
2015-11-02 14:45:00,52.3,52.31,52.3,52.31,600.0,52.3,52.31,52.3,52.31,600.0
2015-11-02 14:50:00,52.32,52.37,52.28,52.28,1100.0,52.32,52.37,52.28,52.28,1100.0
2015-11-02 14:55:00,52.28,52.37,52.27,52.27,700.0,52.28,52.37,52.27,52.27,700.0
2015-11-02 15:00:00,52.26,52.29,52.17,52.29,5560.0,52.26,52.29,52.17,52.29,5560.0
2015-11-02 15:05:00,52.3,52.43,52.17,52.39,4110.0,52.3,52.43,52.17,52.39,4110.0
2015-11-02 15:10:00,52.39,52.43,52.39,52.43,5700.0,52.39,52.43,52.39,52.43,5700.0
2015-11-02 15:15:00,52.4,52.43,52.36,52.43,2300.0,52.4,52.43,52.36,52.43,2300.0
2015-11-02 15:20:00,52.47,52.68,52.47,52.65,4422.0,52.47,52.68,52.47,52.65,4422.0
2015-11-02 15:25:00,52.65,52.65,52.56,52.57,1200.0,52.65,52.65,52.56,52.57,1200.0
2015-11-02 15:30:00,52.57,52.65,52.52,52.61,2600.0,52.57,52.65,52.52,52.61,2600.0
2015-11-02 15:35:00,52.61,52.67,52.57,52.63,3500.0,52.61,52.67,52.57,52.63,3500.0
2015-11-02 15:40:00,52.67,52.68,52.62,52.65,3400.0,52.67,52.68,52.62,52.65,3400.0
2015-11-02 15:45:00,52.64,52.66,52.57,52.6,7600.0,52.64,52.66,52.57,52.6,7600.0
2015-11-02 15:50:00,52.62,52.63,52.4,52.4,8837.0,52.62,52.63,52.4,52.4,8837.0
2015-11-02 15:55:00,52.45,52.58,52.4,52.42,12078.0,52.45,52.58,52.4,52.42,12078.0
2015-11-03 09:30:00,52.38,52.44,52.38,52.44,1523.0,52.38,52.44,52.38,52.44,1523.0
2015-11-03 09:35:00,52.44,52.44,52.44,52.44,0.0,52.44,52.44,52.44,52.44,0.0
2015-11-03 09:40:00,52.44,52.44,52.44,52.44,0.0,52.44,52.44,52.44,52.44,0.0
2015-11-03 09:45:00,52.27,52.27,52.0,52.0,499.0,52.27,52.27,52.0,52.0,499.0
2015-11-03 09:50:00,52.25,52.25,51.8,51.8,1700.0,52.25,52.25,51.8,51.8,1700.0
2015-11-03 09:55:00,51.75,51.8,51.53,51.72,38790.0,51.75,51.8,51.53,51.72,38790.0
2015-11-03 10:00:00,51.79,51.83,51.74,51.75,800.0,51.79,51.83,51.74,51.75,800.0
2015-11-03 10:05:00,51.6,51.6,51.3,51.3,1000.0,51.6,51.6,51.3,51.3,1000.0
2015-11-03 10:10:00,51.16,51.42,51.16,51.31,700.0,51.16,51.42,51.16,51.31,700.0
2015-11-03 10:15:00,51.43,51.43,51.09,51.36,25200.0,51.43,51.43,51.09,51.36,25200.0
2015-11-03 10:20:00,51.34,51.58,51.31,51.46,800.0,51.34,51.58,51.31,51.46,800.0
2015-11-03 10:25:00,51.32,51.47,51.25,51.25,800.0,51.32,51.47,51.25,51.25,800.0
2015-11-03 10:30:00,51.21,51.47,51.21,51.47,800.0,51.21,51.47,51.21,51.47,800.0
2015-11-03 10:35:00,51.51,51.71,51.5,51.71,700.0,51.51,51.71,51.5,51.71,700.0
2015-11-03 10:40:00,51.64,51.72,51.63,51.64,300.0,51.64,51.72,51.63,51.64,300.0
2015-11-03 10:45:00,51.54,51.64,51.54,51.64,900.0,51.54,51.64,51.54,51.64,900.0
2015-11-03 10:50:00,51.66,51.9,51.66,51.9,1000.0,51.66,51.9,51.66,51.9,1000.0
2015-11-03 10:55:00,51.88,51.88,51.68,51.77,900.0,51.88,51.88,51.68,51.77,900.0
2015-11-03 11:00:00,51.71,51.75,51.71,51.72,1100.0,51.71,51.75,51.71,51.72,1100.0
2015-11-03 11:05:00,51.72,52.18,51.72,52.18,6382.0,51.72,52.18,51.72,52.18,6382.0
2015-11-03 11:10:00,52.16,52.16,51.91,51.91,2700.0,52.16,52.16,51.91,51.91,2700.0
2015-11-03 11:15:00,51.96,51.98,51.95,51.98,400.0,51.96,51.98,51.95,51.98,400.0
2015-11-03 11:20:00,51.92,51.96,51.84,51.87,1700.0,51.92,51.96,51.84,51.87,1700.0
2015-11-03 11:25:00,51.88,52.0,51.71,51.98,6570.0,51.88,52.0,51.71,51.98,6570.0
2015-11-03 11:30:00,52.0,52.0,52.0,52.0,100.0,52.0,52.0,52.0,52.0,100.0
2015-11-03 11:35:00,52.0,52.22,52.0,52.22,1400.0,52.0,52.22,52.0,52.22,1400.0
2015-11-03 11:40:00,52.16,52.21,52.04,52.18,1800.0,52.16,52.21,52.04,52.18,1800.0
2015-11-03 11:45:00,52.09,52.14,52.05,52.05,600.0,52.09,52.14,52.05,52.05,600.0
2015-11-03 11:50:00,52.09,52.24,52.03,52.24,2200.0,52.09,52.24,52.03,52.24,2200.0
2015-11-03 11:55:00,52.23,52.24,52.11,52.11,36000.0,52.23,52.24,52.11,52.11,36000.0
2015-11-03 12:00:00,52.2,52.33,52.11,52.24,11180.0,52.2,52.33,52.11,52.24,11180.0
2015-11-03 12:05:00,52.23,52.31,52.1,52.26,6150.0,52.23,52.31,52.1,52.26,6150.0
2015-11-03 12:10:00,52.24,52.26,52.06,52.14,6997.0,52.24,52.26,52.06,52.14,6997.0
2015-11-03 12:15:00,52.12,52.12,52.07,52.07,700.0,52.12,52.12,52.07,52.07,700.0
2015-11-03 12:20:00,52.09,52.1,52.05,52.1,1200.0,52.09,52.1,52.05,52.1,1200.0
2015-11-03 12:25:00,52.12,52.13,51.93,52.0,32900.0,52.12,52.13,51.93,52.0,32900.0
2015-11-03 12:30:00,52.01,52.02,52.01,52.02,1030.0,52.01,52.02,52.01,52.02,1030.0
2015-11-03 12:35:00,52.02,52.14,52.02,52.14,4550.0,52.02,52.14,52.02,52.14,4550.0
2015-11-03 12:40:00,52.14,52.17,52.13,52.17,1000.0,52.14,52.17,52.13,52.17,1000.0
2015-11-03 12:45:00,52.1,52.14,52.1,52.14,300.0,52.1,52.14,52.1,52.14,300.0
2015-11-03 12:50:00,52.1,52.15,52.1,52.15,300.0,52.1,52.15,52.1,52.15,300.0
2015-11-03 12:55:00,52.15,52.3,52.11,52.3,2700.0,52.15,52.3,52.11,52.3,2700.0
2015-11-03 13:00:00,52.25,52.25,52.2,52.2,300.0,52.25,52.25,52.2,52.2,300.0
2015-11-03 13:05:00,52.29,52.29,52.08,52.08,900.0,52.29,52.29,52.08,52.08,900.0
2015-11-03 13:10:00,52.09,52.09,52.08,52.09,100.0,52.09,52.09,52.08,52.09,100.0
2015-11-03 13:15:00,52.08,52.08,52.02,52.02,700.0,52.08,52.08,52.02,52.02,700.0
2015-11-03 13:20:00,52.1,52.17,52.09,52.1,1400.0,52.1,52.17,52.09,52.1,1400.0
2015-11-03 13:25:00,52.06,52.06,51.94,51.99,1700.0,52.06,52.06,51.94,51.99,1700.0
2015-11-03 13:30:00,51.99,51.99,51.9,51.94,1555.0,51.99,51.99,51.9,51.94,1555.0
2015-11-03 13:35:00,51.94,51.96,51.86,51.96,609.0,51.94,51.96,51.86,51.96,609.0
2015-11-03 13:40:00,51.97,52.06,51.94,52.06,1500.0,51.97,52.06,51.94,52.06,1500.0
2015-11-03 13:45:00,52.06,52.1,52.06,52.1,500.0,52.06,52.1,52.06,52.1,500.0
2015-11-03 13:50:00,52.08,52.08,52.08,52.08,100.0,52.08,52.08,52.08,52.08,100.0
2015-11-03 13:55:00,52.06,52.1,52.0,52.1,1300.0,52.06,52.1,52.0,52.1,1300.0
2015-11-03 14:00:00,52.11,52.11,51.96,51.96,300.0,52.11,52.11,51.96,51.96,300.0
2015-11-03 14:05:00,52.07,52.11,52.05,52.05,1400.0,52.07,52.11,52.05,52.05,1400.0
2015-11-03 14:10:00,52.12,52.12,52.07,52.07,310.0,52.12,52.12,52.07,52.07,310.0
2015-11-03 14:15:00,52.15,52.15,52.01,52.01,400.0,52.15,52.15,52.01,52.01,400.0
2015-11-03 14:20:00,51.94,52.01,51.92,52.01,1980.0,51.94,52.01,51.92,52.01,1980.0
2015-11-03 14:25:00,52.04,52.05,52.03,52.05,1600.0,52.04,52.05,52.03,52.05,1600.0
2015-11-03 14:30:00,52.08,52.08,51.82,51.82,4800.0,52.08,52.08,51.82,51.82,4800.0
2015-11-03 14:35:00,51.8,51.82,51.61,51.61,1100.0,51.8,51.82,51.61,51.61,1100.0
2015-11-03 14:40:00,51.65,51.65,51.45,51.6,3675.0,51.65,51.65,51.45,51.6,3675.0
2015-11-03 14:45:00,51.61,51.85,51.61,51.85,700.0,51.61,51.85,51.61,51.85,700.0
2015-11-03 14:50:00,51.85,51.85,51.85,51.85,0.0,51.85,51.85,51.85,51.85,0.0
2015-11-03 14:55:00,51.83,51.9,51.75,51.9,1700.0,51.83,51.9,51.75,51.9,1700.0
2015-11-03 15:00:00,51.98,51.99,51.83,51.85,757.0,51.98,51.99,51.83,51.85,757.0
2015-11-03 15:05:00,51.78,51.78,51.72,51.73,300.0,51.78,51.78,51.72,51.73,300.0
2015-11-03 15:10:00,51.72,51.78,51.69,51.69,700.0,51.72,51.78,51.69,51.69,700.0
2015-11-03 15:15:00,51.69,51.69,51.55,51.55,600.0,51.69,51.69,51.55,51.55,600.0
2015-11-03 15:20:00,51.57,51.63,51.56,51.56,700.0,51.57,51.63,51.56,51.56,700.0
2015-11-03 15:25:00,51.55,51.9,51.55,51.89,6295.0,51.55,51.9,51.55,51.89,6295.0
2015-11-03 15:30:00,51.98,52.08,51.9,51.96,4137.0,51.98,52.08,51.9,51.96,4137.0
2015-11-03 15:35:00,52.03,52.26,51.96,52.26,5700.0,52.03,52.26,51.96,52.26,5700.0
2015-11-03 15:40:00,52.23,52.27,52.06,52.13,5869.0,52.23,52.27,52.06,52.13,5869.0
2015-11-03 15:45:00,52.1,52.15,52.02,52.06,4100.0,52.1,52.15,52.02,52.06,4100.0
2015-11-03 15:50:00,52.05,52.15,52.02,52.03,3830.0,52.05,52.15,52.02,52.03,3830.0
2015-11-03 15:55:00,52.08,52.11,52.0,52.1,29629.0,52.08,52.11,52.0,52.1,29629.0
2015-11-04 09:30:00,52.18,52.49,52.12,52.33,4128.0,52.18,52.49,52.12,52.33,4128.0
2015-11-04 09:35:00,52.27,52.75,52.27,52.75,1200.0,52.27,52.75,52.27,52.75,1200.0
2015-11-04 09:40:00,52.6,52.65,52.36,52.53,6444.0,52.6,52.65,52.36,52.53,6444.0
2015-11-04 09:45:00,52.59,52.62,52.58,52.6,1312.0,52.59,52.62,52.58,52.6,1312.0
2015-11-04 09:50:00,52.71,52.71,52.44,52.6,300.0,52.71,52.71,52.44,52.6,300.0
2015-11-04 09:55:00,52.73,52.73,52.4,52.61,1200.0,52.73,52.73,52.4,52.61,1200.0
2015-11-04 10:00:00,52.61,52.66,52.45,52.57,4000.0,52.61,52.66,52.45,52.57,4000.0
2015-11-04 10:05:00,52.66,52.97,52.65,52.82,2500.0,52.66,52.97,52.65,52.82,2500.0
2015-11-04 10:10:00,52.88,52.92,52.78,52.92,2000.0,52.88,52.92,52.78,52.92,2000.0
2015-11-04 10:15:00,52.79,52.9,52.7,52.72,8820.0,52.79,52.9,52.7,52.72,8820.0
2015-11-04 10:20:00,52.65,52.66,52.65,52.65,165.0,52.65,52.66,52.65,52.65,165.0
2015-11-04 10:25:00,52.78,52.78,52.67,52.68,1980.0,52.78,52.78,52.67,52.68,1980.0
2015-11-04 10:30:00,52.66,52.93,52.66,52.93,5550.0,52.66,52.93,52.66,52.93,5550.0
2015-11-04 10:35:00,53.0,53.33,53.0,53.33,5088.0,53.0,53.33,53.0,53.33,5088.0
2015-11-04 10:40:00,53.33,53.49,53.19,53.37,7720.0,53.33,53.49,53.19,53.37,7720.0
2015-11-04 10:45:00,53.43,53.57,53.1,53.15,18639.0,53.43,53.57,53.1,53.15,18639.0
2015-11-04 10:50:00,53.14,53.3,52.75,52.75,11500.0,53.14,53.3,52.75,52.75,11500.0
2015-11-04 10:55:00,52.63,52.87,52.32,52.37,7800.0,52.63,52.87,52.32,52.37,7800.0
2015-11-04 11:00:00,52.38,52.76,52.23,52.33,8900.0,52.38,52.76,52.23,52.33,8900.0
2015-11-04 11:05:00,52.33,52.97,52.33,52.97,2100.0,52.33,52.97,52.33,52.97,2100.0
2015-11-04 11:10:00,52.95,53.04,52.95,53.01,800.0,52.95,53.04,52.95,53.01,800.0
2015-11-04 11:15:00,53.12,53.31,53.12,53.31,400.0,53.12,53.31,53.12,53.31,400.0
2015-11-04 11:20:00,53.31,53.53,53.3,53.46,1890.0,53.31,53.53,53.3,53.46,1890.0
2015-11-04 11:25:00,53.4,53.43,53.4,53.43,600.0,53.4,53.43,53.4,53.43,600.0
2015-11-04 11:30:00,53.52,53.52,53.23,53.24,7000.0,53.52,53.52,53.23,53.24,7000.0
2015-11-04 11:35:00,53.2,53.24,53.09,53.15,2450.0,53.2,53.24,53.09,53.15,2450.0
2015-11-04 11:40:00,53.12,53.12,52.83,52.83,1499.0,53.12,53.12,52.83,52.83,1499.0
2015-11-04 11:45:00,53.06,53.06,53.04,53.04,500.0,53.06,53.06,53.04,53.04,500.0
2015-11-04 11:50:00,53.0,53.0,53.0,53.0,280.0,53.0,53.0,53.0,53.0,280.0
2015-11-04 11:55:00,52.98,52.98,52.94,52.94,500.0,52.98,52.98,52.94,52.94,500.0
2015-11-04 12:00:00,52.95,53.05,52.95,53.04,700.0,52.95,53.05,52.95,53.04,700.0
2015-11-04 12:05:00,53.0,53.05,53.0,53.04,1331.0,53.0,53.05,53.0,53.04,1331.0
2015-11-04 12:10:00,53.13,53.13,53.12,53.12,200.0,53.13,53.13,53.12,53.12,200.0
2015-11-04 12:15:00,53.07,53.07,52.93,52.93,1904.0,53.07,53.07,52.93,52.93,1904.0
2015-11-04 12:20:00,52.98,53.05,52.97,52.98,500.0,52.98,53.05,52.97,52.98,500.0
2015-11-04 12:25:00,52.93,52.93,52.93,52.93,100.0,52.93,52.93,52.93,52.93,100.0
2015-11-04 12:30:00,52.99,52.99,52.99,52.99,400.0,52.99,52.99,52.99,52.99,400.0
2015-11-04 12:35:00,52.96,52.98,52.84,52.87,1500.0,52.96,52.98,52.84,52.87,1500.0
2015-11-04 12:40:00,52.91,53.01,52.84,53.01,1100.0,52.91,53.01,52.84,53.01,1100.0
2015-11-04 12:45:00,53.01,53.01,52.94,52.95,2600.0,53.01,53.01,52.94,52.95,2600.0
2015-11-04 12:50:00,52.96,53.03,52.87,52.87,1300.0,52.96,53.03,52.87,52.87,1300.0
2015-11-04 12:55:00,52.95,52.98,52.94,52.95,600.0,52.95,52.98,52.94,52.95,600.0
2015-11-04 13:00:00,52.85,52.9,52.85,52.9,722.0,52.85,52.9,52.85,52.9,722.0
2015-11-04 13:05:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
2015-11-04 13:10:00,52.91,52.91,52.87,52.91,850.0,52.91,52.91,52.87,52.91,850.0
2015-11-04 13:15:00,52.93,52.98,52.77,52.77,2200.0,52.93,52.98,52.77,52.77,2200.0
2015-11-04 13:20:00,52.88,53.0,52.88,52.98,800.0,52.88,53.0,52.88,52.98,800.0
2015-11-04 13:25:00,52.99,53.03,52.76,52.91,23987.0,52.99,53.03,52.76,52.91,23987.0
2015-11-04 13:30:00,52.81,52.94,52.73,52.85,6400.0,52.81,52.94,52.73,52.85,6400.0
2015-11-04 13:35:00,52.85,53.05,52.72,53.05,7880.0,52.85,53.05,52.72,53.05,7880.0
2015-11-04 13:40:00,53.04,53.04,52.8,52.8,9965.0,53.04,53.04,52.8,52.8,9965.0
2015-11-04 13:45:00,52.9,52.98,52.9,52.97,2500.0,52.9,52.98,52.9,52.97,2500.0
2015-11-04 13:50:00,52.91,52.98,52.84,52.95,4200.0,52.91,52.98,52.84,52.95,4200.0
2015-11-04 13:55:00,52.95,53.03,52.89,53.0,7700.0,52.95,53.03,52.89,53.0,7700.0
2015-11-04 14:00:00,53.0,53.05,52.92,52.93,5949.0,53.0,53.05,52.92,52.93,5949.0
2015-11-04 14:05:00,52.99,53.05,52.83,53.04,11977.0,52.99,53.05,52.83,53.04,11977.0
2015-11-04 14:10:00,53.12,53.12,53.11,53.12,200.0,53.12,53.12,53.11,53.12,200.0
2015-11-04 14:15:00,53.11,53.15,53.07,53.11,4792.0,53.11,53.15,53.07,53.11,4792.0
2015-11-04 14:20:00,53.15,53.21,53.14,53.2,1400.0,53.15,53.21,53.14,53.2,1400.0
2015-11-04 14:25:00,53.25,53.25,53.21,53.22,1700.0,53.25,53.25,53.21,53.22,1700.0
2015-11-04 14:30:00,53.18,53.42,53.18,53.42,6250.0,53.18,53.42,53.18,53.42,6250.0
2015-11-04 14:35:00,53.34,53.42,53.31,53.34,6337.0,53.34,53.42,53.31,53.34,6337.0
2015-11-04 14:40:00,53.35,53.49,53.3,53.49,2850.0,53.35,53.49,53.3,53.49,2850.0
2015-11-04 14:45:00,53.49,53.49,53.33,53.35,1500.0,53.49,53.49,53.33,53.35,1500.0
2015-11-04 14:50:00,53.34,53.38,53.33,53.38,1500.0,53.34,53.38,53.33,53.38,1500.0
2015-11-04 14:55:00,53.33,53.38,53.33,53.35,2590.0,53.33,53.38,53.33,53.35,2590.0
2015-11-04 15:00:00,53.43,53.43,53.21,53.28,5200.0,53.43,53.43,53.21,53.28,5200.0
2015-11-04 15:05:00,53.32,53.33,53.27,53.27,4500.0,53.32,53.33,53.27,53.27,4500.0
2015-11-04 15:10:00,53.32,53.32,53.03,53.03,10979.0,53.32,53.32,53.03,53.03,10979.0
2015-11-04 15:15:00,53.03,53.31,53.03,53.18,4900.0,53.03,53.31,53.03,53.18,4900.0
2015-11-04 15:20:00,53.06,53.38,53.0,53.37,5012.0,53.06,53.38,53.0,53.37,5012.0
2015-11-04 15:25:00,53.37,53.41,53.26,53.41,6300.0,53.37,53.41,53.26,53.41,6300.0
2015-11-04 15:30:00,53.38,53.42,53.15,53.15,15650.0,53.38,53.42,53.15,53.15,15650.0
2015-11-04 15:35:00,53.2,53.45,53.09,53.44,10538.0,53.2,53.45,53.09,53.44,10538.0
2015-11-04 15:40:00,53.45,53.51,53.33,53.37,10866.0,53.45,53.51,53.33,53.37,10866.0
2015-11-04 15:45:00,53.41,53.44,53.28,53.31,10213.0,53.41,53.44,53.28,53.31,10213.0
2015-11-04 15:50:00,53.33,53.33,53.03,53.05,16542.0,53.33,53.33,53.03,53.05,16542.0
2015-11-04 15:55:00,53.05,53.23,52.95,53.14,28202.0,53.05,53.23,52.95,53.14,28202.0
2015-11-05 09:30:00,54.51,58.42,54.0,54.23,30574.0,54.51,58.42,54.0,54.23,30574.0
2015-11-05 09:35:00,54.2,55.59,54.2,54.76,14404.0,54.2,55.59,54.2,54.76,14404.0
2015-11-05 09:40:00,54.86,54.86,53.15,53.16,25395.0,54.86,54.86,53.15,53.16,25395.0
2015-11-05 09:45:00,53.55,54.01,53.43,53.56,22556.0,53.55,54.01,53.43,53.56,22556.0
2015-11-05 09:50:00,53.56,54.35,53.5,53.51,16629.0,53.56,54.35,53.5,53.51,16629.0
2015-11-05 09:55:00,53.5,53.8,53.45,53.45,1015.0,53.5,53.8,53.45,53.45,1015.0
2015-11-05 10:00:00,53.46,54.23,53.46,54.23,5555.0,53.46,54.23,53.46,54.23,5555.0
2015-11-05 10:05:00,54.14,54.64,53.76,54.27,8700.0,54.14,54.64,53.76,54.27,8700.0
2015-11-05 10:10:00,53.82,54.11,53.35,53.61,9860.0,53.82,54.11,53.35,53.61,9860.0
2015-11-05 10:15:00,53.56,53.69,52.78,53.28,16181.0,53.56,53.69,52.78,53.28,16181.0
2015-11-05 10:20:00,53.4,53.72,53.22,53.72,5500.0,53.4,53.72,53.22,53.72,5500.0
2015-11-05 10:25:00,53.94,54.03,53.52,53.52,15800.0,53.94,54.03,53.52,53.52,15800.0
2015-11-05 10:30:00,53.17,53.37,53.15,53.37,1100.0,53.17,53.37,53.15,53.37,1100.0
2015-11-05 10:35:00,53.33,53.33,52.73,52.73,5883.0,53.33,53.33,52.73,52.73,5883.0
2015-11-05 10:40:00,52.67,52.67,52.0,52.12,7663.0,52.67,52.67,52.0,52.12,7663.0
2015-11-05 10:45:00,52.3,52.3,51.16,51.66,11360.0,52.3,52.3,51.16,51.66,11360.0
2015-11-05 10:50:00,51.65,52.14,51.16,51.25,27324.0,51.65,52.14,51.16,51.25,27324.0
2015-11-05 10:55:00,51.22,52.01,51.22,51.63,4590.0,51.22,52.01,51.22,51.63,4590.0
2015-11-05 11:00:00,51.78,51.81,51.4,51.71,6800.0,51.78,51.81,51.4,51.71,6800.0
2015-11-05 11:05:00,51.72,51.84,51.63,51.84,5500.0,51.72,51.84,51.63,51.84,5500.0
2015-11-05 11:10:00,51.83,51.84,51.35,51.54,15700.0,51.83,51.84,51.35,51.54,15700.0
2015-11-05 11:15:00,51.52,51.52,51.02,51.22,8685.0,51.52,51.52,51.02,51.22,8685.0
2015-11-05 11:20:00,51.14,51.27,50.72,50.72,11742.0,51.14,51.27,50.72,50.72,11742.0
2015-11-05 11:25:00,50.63,50.82,50.47,50.66,7000.0,50.63,50.82,50.47,50.66,7000.0
2015-11-05 11:30:00,50.66,50.82,50.48,50.49,23287.0,50.66,50.82,50.48,50.49,23287.0
2015-11-05 11:35:00,50.52,51.0,50.46,51.0,9354.0,50.52,51.0,50.46,51.0,9354.0
2015-11-05 11:40:00,51.03,51.1,50.69,50.93,7325.0,51.03,51.1,50.69,50.93,7325.0
2015-11-05 11:45:00,50.92,51.17,50.92,51.0,7554.0,50.92,51.17,50.92,51.0,7554.0
2015-11-05 11:50:00,51.11,51.27,50.97,51.27,4185.0,51.11,51.27,50.97,51.27,4185.0
2015-11-05 11:55:00,51.31,51.59,51.09,51.59,3700.0,51.31,51.59,51.09,51.59,3700.0
2015-11-05 12:00:00,51.72,51.84,51.51,51.53,8940.0,51.72,51.84,51.51,51.53,8940.0
2015-11-05 12:05:00,51.76,52.01,51.76,51.79,3132.0,51.76,52.01,51.76,51.79,3132.0
2015-11-05 12:10:00,51.95,51.95,51.71,51.86,2850.0,51.95,51.95,51.71,51.86,2850.0
2015-11-05 12:15:00,51.89,52.3,51.89,52.02,3500.0,51.89,52.3,51.89,52.02,3500.0
2015-11-05 12:20:00,51.99,52.2,51.99,52.2,2500.0,51.99,52.2,51.99,52.2,2500.0
2015-11-05 12:25:00,52.37,52.37,52.17,52.35,500.0,52.37,52.37,52.17,52.35,500.0
2015-11-05 12:30:00,52.17,52.36,52.02,52.02,5000.0,52.17,52.36,52.02,52.02,5000.0
2015-11-05 12:35:00,52.06,52.06,51.7,51.87,3000.0,52.06,52.06,51.7,51.87,3000.0
2015-11-05 12:40:00,51.92,52.27,51.92,52.23,3600.0,51.92,52.27,51.92,52.23,3600.0
2015-11-05 12:45:00,52.33,52.43,52.26,52.41,1700.0,52.33,52.43,52.26,52.41,1700.0
2015-11-05 12:50:00,52.41,52.7,52.37,52.63,6065.0,52.41,52.7,52.37,52.63,6065.0
2015-11-05 12:55:00,52.72,52.85,52.72,52.8,3000.0,52.72,52.85,52.72,52.8,3000.0
2015-11-05 13:00:00,52.77,53.12,52.72,53.11,5890.0,52.77,53.12,52.72,53.11,5890.0
2015-11-05 13:05:00,53.09,53.18,53.04,53.11,4500.0,53.09,53.18,53.04,53.11,4500.0
2015-11-05 13:10:00,53.18,53.19,53.11,53.19,1500.0,53.18,53.19,53.11,53.19,1500.0
2015-11-05 13:15:00,53.16,53.51,53.16,53.51,5650.0,53.16,53.51,53.16,53.51,5650.0
2015-11-05 13:20:00,53.41,53.49,53.39,53.44,5800.0,53.41,53.49,53.39,53.44,5800.0
2015-11-05 13:25:00,53.43,53.61,53.41,53.59,8600.0,53.43,53.61,53.41,53.59,8600.0
2015-11-05 13:30:00,53.44,53.79,53.44,53.79,1475.0,53.44,53.79,53.44,53.79,1475.0
2015-11-05 13:35:00,53.79,53.85,53.58,53.65,10800.0,53.79,53.85,53.58,53.65,10800.0
2015-11-05 13:40:00,53.66,53.77,53.43,53.77,5981.0,53.66,53.77,53.43,53.77,5981.0
2015-11-05 13:45:00,53.66,53.9,53.65,53.74,4100.0,53.66,53.9,53.65,53.74,4100.0
2015-11-05 13:50:00,53.74,53.9,53.7,53.81,2700.0,53.74,53.9,53.7,53.81,2700.0
2015-11-05 13:55:00,53.9,54.14,53.87,54.02,12577.0,53.9,54.14,53.87,54.02,12577.0
2015-11-05 14:00:00,54.12,54.21,53.94,53.94,6500.0,54.12,54.21,53.94,53.94,6500.0
2015-11-05 14:05:00,53.82,53.93,53.63,53.68,7120.0,53.82,53.93,53.63,53.68,7120.0
2015-11-05 14:10:00,53.6,53.73,53.39,53.73,7633.0,53.6,53.73,53.39,53.73,7633.0
2015-11-05 14:15:00,53.8,53.8,53.3,53.3,3100.0,53.8,53.8,53.3,53.3,3100.0
2015-11-05 14:20:00,53.22,53.38,53.21,53.21,1400.0,53.22,53.38,53.21,53.21,1400.0
2015-11-05 14:25:00,53.3,53.3,53.05,53.13,2800.0,53.3,53.3,53.05,53.13,2800.0
2015-11-05 14:30:00,53.11,53.28,52.99,53.12,3980.0,53.11,53.28,52.99,53.12,3980.0
2015-11-05 14:35:00,53.29,53.33,53.15,53.15,6000.0,53.29,53.33,53.15,53.15,6000.0
2015-11-05 14:40:00,53.14,53.15,52.94,53.11,2980.0,53.14,53.15,52.94,53.11,2980.0
2015-11-05 14:45:00,52.92,53.08,52.92,52.98,1430.0,52.92,53.08,52.92,52.98,1430.0
2015-11-05 14:50:00,52.99,53.06,52.92,52.94,2800.0,52.99,53.06,52.92,52.94,2800.0
2015-11-05 14:55:00,52.92,53.18,52.73,53.18,4782.0,52.92,53.18,52.73,53.18,4782.0
2015-11-05 15:00:00,53.08,53.19,53.07,53.19,1100.0,53.08,53.19,53.07,53.19,1100.0
2015-11-05 15:05:00,53.1,53.19,53.1,53.18,1850.0,53.1,53.19,53.1,53.18,1850.0
2015-11-05 15:10:00,53.19,53.19,53.1,53.15,4200.0,53.19,53.19,53.1,53.15,4200.0
2015-11-05 15:15:00,53.19,53.33,53.19,53.21,5595.0,53.19,53.33,53.19,53.21,5595.0
2015-11-05 15:20:00,53.16,53.3,53.16,53.3,2100.0,53.16,53.3,53.16,53.3,2100.0
2015-11-05 15:25:00,53.26,53.33,53.19,53.2,2900.0,53.26,53.33,53.19,53.2,2900.0
2015-11-05 15:30:00,53.29,53.29,53.21,53.21,1300.0,53.29,53.29,53.21,53.21,1300.0
2015-11-05 15:35:00,53.29,53.33,53.29,53.33,11900.0,53.29,53.33,53.29,53.33,11900.0
2015-11-05 15:40:00,53.33,53.35,53.25,53.33,5701.0,53.33,53.35,53.25,53.33,5701.0
2015-11-05 15:45:00,53.33,53.36,53.29,53.36,10308.0,53.33,53.36,53.29,53.36,10308.0
2015-11-05 15:50:00,53.41,53.75,53.41,53.71,7470.0,53.41,53.75,53.41,53.71,7470.0
2015-11-05 15:55:00,53.69,53.7,53.55,53.65,27621.0,53.69,53.7,53.55,53.65,27621.0
2015-11-06 09:30:00,51.5,51.5,50.48,51.15,27052.0,51.5,51.5,50.48,51.15,27052.0
2015-11-06 09:35:00,51.17,51.99,50.67,51.39,10180.0,51.17,51.99,50.67,51.39,10180.0
2015-11-06 09:40:00,51.32,51.55,51.3,51.5,6981.0,51.32,51.55,51.3,51.5,6981.0
2015-11-06 09:45:00,51.55,51.77,51.28,51.38,23807.0,51.55,51.77,51.28,51.38,23807.0
2015-11-06 09:50:00,51.47,51.58,51.37,51.48,1100.0,51.47,51.58,51.37,51.48,1100.0
2015-11-06 09:55:00,51.53,51.94,51.41,51.68,8382.0,51.53,51.94,51.41,51.68,8382.0
2015-11-06 10:00:00,51.64,51.77,51.38,51.5,31053.0,51.64,51.77,51.38,51.5,31053.0
2015-11-06 10:05:00,51.49,51.82,51.41,51.82,26500.0,51.49,51.82,51.41,51.82,26500.0
2015-11-06 10:10:00,51.77,52.0,51.73,51.9,6971.0,51.77,52.0,51.73,51.9,6971.0
2015-11-06 10:15:00,51.95,52.0,51.86,52.0,37626.0,51.95,52.0,51.86,52.0,37626.0
2015-11-06 10:20:00,52.0,52.68,51.89,52.32,8600.0,52.0,52.68,51.89,52.32,8600.0
2015-11-06 10:25:00,52.27,52.4,52.08,52.12,2200.0,52.27,52.4,52.08,52.12,2200.0
2015-11-06 10:30:00,52.04,52.14,51.83,52.06,2836.0,52.04,52.14,51.83,52.06,2836.0
2015-11-06 10:35:00,51.9,52.07,51.89,52.07,2900.0,51.9,52.07,51.89,52.07,2900.0
2015-11-06 10:40:00,52.08,52.32,52.07,52.21,5400.0,52.08,52.32,52.07,52.21,5400.0
2015-11-06 10:45:00,52.27,52.27,51.99,51.99,2500.0,52.27,52.27,51.99,51.99,2500.0
2015-11-06 10:50:00,52.06,52.06,51.52,51.64,5660.0,52.06,52.06,51.52,51.64,5660.0
2015-11-06 10:55:00,51.87,51.87,51.76,51.77,1410.0,51.87,51.87,51.76,51.77,1410.0
2015-11-06 11:00:00,51.88,52.13,51.76,52.13,3500.0,51.88,52.13,51.76,52.13,3500.0
2015-11-06 11:05:00,52.12,52.27,52.05,52.16,2500.0,52.12,52.27,52.05,52.16,2500.0
2015-11-06 11:10:00,52.12,52.12,51.64,51.65,9200.0,52.12,52.12,51.64,51.65,9200.0
2015-11-06 11:15:00,51.71,52.17,51.71,51.98,3200.0,51.71,52.17,51.71,51.98,3200.0
2015-11-06 11:20:00,51.8,51.95,51.54,51.95,16900.0,51.8,51.95,51.54,51.95,16900.0
2015-11-06 11:25:00,51.95,52.25,51.95,52.16,3800.0,51.95,52.25,51.95,52.16,3800.0
2015-11-06 11:30:00,52.18,52.25,51.97,52.25,6946.0,52.18,52.25,51.97,52.25,6946.0
2015-11-06 11:35:00,52.15,52.5,52.15,52.48,5518.0,52.15,52.5,52.15,52.48,5518.0
2015-11-06 11:40:00,52.5,52.92,52.5,52.87,2347.0,52.5,52.92,52.5,52.87,2347.0
2015-11-06 11:45:00,52.88,53.0,52.85,52.96,5512.0,52.88,53.0,52.85,52.96,5512.0
2015-11-06 11:50:00,52.95,53.02,52.66,52.66,7360.0,52.95,53.02,52.66,52.66,7360.0
2015-11-06 11:55:00,52.55,52.9,52.5,52.9,2800.0,52.55,52.9,52.5,52.9,2800.0
2015-11-06 12:00:00,52.56,52.56,52.51,52.52,300.0,52.56,52.56,52.51,52.52,300.0
2015-11-06 12:05:00,52.5,52.51,52.24,52.27,4600.0,52.5,52.51,52.24,52.27,4600.0
2015-11-06 12:10:00,52.41,52.55,52.08,52.11,10200.0,52.41,52.55,52.08,52.11,10200.0
2015-11-06 12:15:00,52.29,52.4,52.26,52.27,2000.0,52.29,52.4,52.26,52.27,2000.0
2015-11-06 12:20:00,52.38,52.6,52.32,52.59,6299.0,52.38,52.6,52.32,52.59,6299.0
2015-11-06 12:25:00,52.64,53.15,52.64,53.07,9980.0,52.64,53.15,52.64,53.07,9980.0
2015-11-06 12:30:00,53.05,53.1,53.02,53.1,2600.0,53.05,53.1,53.02,53.1,2600.0
2015-11-06 12:35:00,53.26,53.26,53.25,53.25,1100.0,53.26,53.26,53.25,53.25,1100.0
2015-11-06 12:40:00,53.25,53.29,53.2,53.29,1500.0,53.25,53.29,53.2,53.29,1500.0
2015-11-06 12:45:00,53.39,53.39,53.28,53.39,800.0,53.39,53.39,53.28,53.39,800.0
2015-11-06 12:50:00,53.25,53.4,53.23,53.4,2200.0,53.25,53.4,53.23,53.4,2200.0
2015-11-06 12:55:00,53.4,53.4,53.32,53.4,2900.0,53.4,53.4,53.32,53.4,2900.0
2015-11-06 13:00:00,53.36,53.36,53.1,53.17,4723.0,53.36,53.36,53.1,53.17,4723.0
2015-11-06 13:05:00,53.11,53.2,52.96,52.96,7900.0,53.11,53.2,52.96,52.96,7900.0
2015-11-06 13:10:00,52.96,53.24,52.85,53.24,3500.0,52.96,53.24,52.85,53.24,3500.0
2015-11-06 13:15:00,53.21,53.23,53.21,53.23,400.0,53.21,53.23,53.21,53.23,400.0
2015-11-06 13:20:00,53.25,53.31,53.25,53.25,1300.0,53.25,53.31,53.25,53.25,1300.0
2015-11-06 13:25:00,53.31,53.31,53.08,53.08,4210.0,53.31,53.31,53.08,53.08,4210.0
2015-11-06 13:30:00,53.19,53.2,52.71,52.74,5217.0,53.19,53.2,52.71,52.74,5217.0
2015-11-06 13:35:00,52.74,52.8,52.69,52.69,1400.0,52.74,52.8,52.69,52.69,1400.0
2015-11-06 13:40:00,52.69,52.79,52.52,52.79,4100.0,52.69,52.79,52.52,52.79,4100.0
2015-11-06 13:45:00,52.94,53.01,52.86,52.86,11250.0,52.94,53.01,52.86,52.86,11250.0
2015-11-06 13:50:00,52.84,53.0,52.65,52.65,4164.0,52.84,53.0,52.65,52.65,4164.0
2015-11-06 13:55:00,52.73,52.77,52.61,52.66,2900.0,52.73,52.77,52.61,52.66,2900.0
2015-11-06 14:00:00,52.66,52.76,52.6,52.76,2690.0,52.66,52.76,52.6,52.76,2690.0
2015-11-06 14:05:00,52.76,52.98,52.76,52.9,16677.0,52.76,52.98,52.76,52.9,16677.0
2015-11-06 14:10:00,52.86,52.86,52.73,52.76,3700.0,52.86,52.86,52.73,52.76,3700.0
2015-11-06 14:15:00,52.73,52.82,52.68,52.82,3400.0,52.73,52.82,52.68,52.82,3400.0
2015-11-06 14:20:00,52.83,52.87,52.78,52.87,1283.0,52.83,52.87,52.78,52.87,1283.0
2015-11-06 14:25:00,52.87,52.87,52.76,52.76,1700.0,52.87,52.87,52.76,52.76,1700.0
2015-11-06 14:30:00,52.76,52.78,52.57,52.57,1100.0,52.76,52.78,52.57,52.57,1100.0
2015-11-06 14:35:00,52.52,52.58,52.37,52.43,4800.0,52.52,52.58,52.37,52.43,4800.0
2015-11-06 14:40:00,52.46,52.61,52.46,52.61,700.0,52.46,52.61,52.46,52.61,700.0
2015-11-06 14:45:00,52.68,52.68,52.61,52.62,2300.0,52.68,52.68,52.61,52.62,2300.0
2015-11-06 14:50:00,52.61,52.64,52.59,52.64,1950.0,52.61,52.64,52.59,52.64,1950.0
2015-11-06 14:55:00,52.74,52.77,52.7,52.7,1900.0,52.74,52.77,52.7,52.7,1900.0
2015-11-06 15:00:00,52.66,52.74,52.64,52.71,1200.0,52.66,52.74,52.64,52.71,1200.0
2015-11-06 15:05:00,52.77,52.9,52.77,52.89,2100.0,52.77,52.9,52.77,52.89,2100.0
2015-11-06 15:10:00,52.97,52.97,52.89,52.94,1362.0,52.97,52.97,52.89,52.94,1362.0
2015-11-06 15:15:00,52.92,53.0,52.87,53.0,3600.0,52.92,53.0,52.87,53.0,3600.0
2015-11-06 15:20:00,53.0,53.05,52.99,53.05,10002.0,53.0,53.05,52.99,53.05,10002.0
2015-11-06 15:25:00,53.05,53.06,52.84,52.84,7250.0,53.05,53.06,52.84,52.84,7250.0
2015-11-06 15:30:00,52.91,52.99,52.87,52.99,2405.0,52.91,52.99,52.87,52.99,2405.0
2015-11-06 15:35:00,52.99,52.99,52.88,52.88,3100.0,52.99,52.99,52.88,52.88,3100.0
2015-11-06 15:40:00,52.82,52.92,52.72,52.89,5197.0,52.82,52.92,52.72,52.89,5197.0
2015-11-06 15:45:00,52.86,53.0,52.86,52.99,7907.0,52.86,53.0,52.86,52.99,7907.0
2015-11-06 15:50:00,52.94,53.0,52.85,52.86,18905.0,52.94,53.0,52.85,52.86,18905.0
2015-11-06 15:55:00,52.86,53.0,52.86,52.97,33492.0,52.86,53.0,52.86,52.97,33492.0
2015-11-09 09:30:00,52.38,52.53,51.54,52.46,18996.0,52.38,52.53,51.54,52.46,18996.0
2015-11-09 09:35:00,52.49,52.65,51.97,52.27,5853.0,52.49,52.65,51.97,52.27,5853.0
2015-11-09 09:40:00,52.2,52.2,51.88,51.89,2300.0,52.2,52.2,51.88,51.89,2300.0
2015-11-09 09:45:00,51.81,52.14,51.71,52.14,8142.0,51.81,52.14,51.71,52.14,8142.0
2015-11-09 09:50:00,52.07,52.5,52.07,52.5,17376.0,52.07,52.5,52.07,52.5,17376.0
2015-11-09 09:55:00,52.5,52.5,51.99,52.01,4550.0,52.5,52.5,51.99,52.01,4550.0
2015-11-09 10:00:00,52.02,52.19,51.79,52.15,12359.0,52.02,52.19,51.79,52.15,12359.0
2015-11-09 10:05:00,52.15,52.16,51.75,51.99,14385.0,52.15,52.16,51.75,51.99,14385.0
2015-11-09 10:10:00,52.0,52.45,51.78,52.12,14626.0,52.0,52.45,51.78,52.12,14626.0
2015-11-09 10:15:00,52.12,52.12,51.74,51.85,5800.0,52.12,52.12,51.74,51.85,5800.0
2015-11-09 10:20:00,51.85,52.0,51.74,51.87,4500.0,51.85,52.0,51.74,51.87,4500.0
2015-11-09 10:25:00,51.81,52.0,51.74,51.79,13982.0,51.81,52.0,51.74,51.79,13982.0
2015-11-09 10:30:00,51.77,51.9,51.68,51.81,5600.0,51.77,51.9,51.68,51.81,5600.0
2015-11-09 10:35:00,51.91,52.18,51.9,52.15,13755.0,51.91,52.18,51.9,52.15,13755.0
2015-11-09 10:40:00,52.04,52.16,52.03,52.07,1635.0,52.04,52.16,52.03,52.07,1635.0
2015-11-09 10:45:00,52.08,52.3,52.08,52.2,6426.0,52.08,52.3,52.08,52.2,6426.0
2015-11-09 10:50:00,52.25,52.46,52.19,52.36,9496.0,52.25,52.46,52.19,52.36,9496.0
2015-11-09 10:55:00,52.45,52.45,52.39,52.4,2200.0,52.45,52.45,52.39,52.4,2200.0
2015-11-09 11:00:00,52.41,52.46,52.32,52.33,7197.0,52.41,52.46,52.32,52.33,7197.0
2015-11-09 11:05:00,52.38,52.46,52.37,52.44,4587.0,52.38,52.46,52.37,52.44,4587.0
2015-11-09 11:10:00,52.4,52.4,52.32,52.37,3000.0,52.4,52.4,52.32,52.37,3000.0
2015-11-09 11:15:00,52.36,52.5,52.34,52.5,3459.0,52.36,52.5,52.34,52.5,3459.0
2015-11-09 11:20:00,52.45,52.47,52.39,52.46,3524.0,52.45,52.47,52.39,52.46,3524.0
2015-11-09 11:25:00,52.47,52.49,52.35,52.41,2665.0,52.47,52.49,52.35,52.41,2665.0
2015-11-09 11:30:00,52.34,52.47,52.34,52.34,2764.0,52.34,52.47,52.34,52.34,2764.0
2015-11-09 11:35:00,52.41,52.45,52.34,52.44,2400.0,52.41,52.45,52.34,52.44,2400.0
2015-11-09 11:40:00,52.44,52.5,52.34,52.38,4350.0,52.44,52.5,52.34,52.38,4350.0
2015-11-09 11:45:00,52.42,52.48,52.38,52.48,1300.0,52.42,52.48,52.38,52.48,1300.0
2015-11-09 11:50:00,52.4,52.5,52.39,52.4,18850.0,52.4,52.5,52.39,52.4,18850.0
2015-11-09 11:55:00,52.4,52.5,52.4,52.44,4450.0,52.4,52.5,52.4,52.44,4450.0
2015-11-09 12:00:00,52.38,52.42,52.32,52.33,3250.0,52.38,52.42,52.32,52.33,3250.0
2015-11-09 12:05:00,52.33,52.5,52.33,52.5,2350.0,52.33,52.5,52.33,52.5,2350.0
2015-11-09 12:10:00,52.48,52.5,52.36,52.4,1500.0,52.48,52.5,52.36,52.4,1500.0
2015-11-09 12:15:00,52.48,52.49,52.36,52.48,1200.0,52.48,52.49,52.36,52.48,1200.0
2015-11-09 12:20:00,52.44,52.5,52.38,52.45,1500.0,52.44,52.5,52.38,52.45,1500.0
2015-11-09 12:25:00,52.49,52.67,52.45,52.67,5500.0,52.49,52.67,52.45,52.67,5500.0
2015-11-09 12:30:00,52.73,52.94,52.58,52.84,3300.0,52.73,52.94,52.58,52.84,3300.0
2015-11-09 12:35:00,52.92,52.96,52.86,52.95,2000.0,52.92,52.96,52.86,52.95,2000.0
2015-11-09 12:40:00,52.91,52.96,52.85,52.96,1740.0,52.91,52.96,52.85,52.96,1740.0
2015-11-09 12:45:00,52.92,52.94,52.85,52.85,4362.0,52.92,52.94,52.85,52.85,4362.0
2015-11-09 12:50:00,52.87,52.96,52.79,52.8,5849.0,52.87,52.96,52.79,52.8,5849.0
2015-11-09 12:55:00,52.92,52.92,52.7,52.76,15971.0,52.92,52.92,52.7,52.76,15971.0
2015-11-09 13:00:00,52.78,52.78,52.36,52.62,10680.0,52.78,52.78,52.36,52.62,10680.0
2015-11-09 13:05:00,52.7,52.7,52.33,52.59,8050.0,52.7,52.7,52.33,52.59,8050.0
2015-11-09 13:10:00,52.62,52.69,52.33,52.45,10164.0,52.62,52.69,52.33,52.45,10164.0
2015-11-09 13:15:00,52.46,52.64,52.42,52.64,3266.0,52.46,52.64,52.42,52.64,3266.0
2015-11-09 13:20:00,52.62,52.68,52.41,52.5,4530.0,52.62,52.68,52.41,52.5,4530.0
2015-11-09 13:25:00,52.53,52.61,52.28,52.61,9482.0,52.53,52.61,52.28,52.61,9482.0
2015-11-09 13:30:00,52.63,52.65,52.51,52.64,700.0,52.63,52.65,52.51,52.64,700.0
2015-11-09 13:35:00,52.53,52.65,52.34,52.54,24345.0,52.53,52.65,52.34,52.54,24345.0
2015-11-09 13:40:00,52.46,52.46,52.42,52.46,820.0,52.46,52.46,52.42,52.46,820.0
2015-11-09 13:45:00,52.44,52.68,52.44,52.51,10150.0,52.44,52.68,52.44,52.51,10150.0
2015-11-09 13:50:00,52.51,52.68,52.49,52.57,7940.0,52.51,52.68,52.49,52.57,7940.0
2015-11-09 13:55:00,52.58,52.73,52.52,52.66,5544.0,52.58,52.73,52.52,52.66,5544.0
2015-11-09 14:00:00,52.66,53.0,52.5,52.96,20132.0,52.66,53.0,52.5,52.96,20132.0
2015-11-09 14:05:00,52.96,53.0,52.74,52.96,6619.0,52.96,53.0,52.74,52.96,6619.0
2015-11-09 14:10:00,52.93,52.93,52.76,52.76,2300.0,52.93,52.93,52.76,52.76,2300.0
2015-11-09 14:15:00,52.73,52.9,52.68,52.87,9970.0,52.73,52.9,52.68,52.87,9970.0
2015-11-09 14:20:00,52.89,52.89,52.84,52.84,300.0,52.89,52.89,52.84,52.84,300.0
2015-11-09 14:25:00,52.9,53.39,52.9,52.99,24047.0,52.9,53.39,52.9,52.99,24047.0
2015-11-09 14:30:00,53.05,53.13,52.91,52.97,7750.0,53.05,53.13,52.91,52.97,7750.0
2015-11-09 14:35:00,52.95,52.95,52.83,52.93,2300.0,52.95,52.95,52.83,52.93,2300.0
2015-11-09 14:40:00,52.93,53.08,52.9,52.95,8600.0,52.93,53.08,52.9,52.95,8600.0
2015-11-09 14:45:00,52.95,53.0,52.91,52.96,2256.0,52.95,53.0,52.91,52.96,2256.0
2015-11-09 14:50:00,52.96,53.0,52.91,52.95,1900.0,52.96,53.0,52.91,52.95,1900.0
2015-11-09 14:55:00,52.95,52.99,52.88,52.97,11000.0,52.95,52.99,52.88,52.97,11000.0
2015-11-09 15:00:00,52.97,53.02,52.9,53.0,19470.0,52.97,53.02,52.9,53.0,19470.0
2015-11-09 15:05:00,53.0,53.0,52.96,52.96,4300.0,53.0,53.0,52.96,52.96,4300.0
2015-11-09 15:10:00,52.93,53.0,52.92,52.96,2800.0,52.93,53.0,52.92,52.96,2800.0
2015-11-09 15:15:00,52.94,53.0,52.91,52.97,6870.0,52.94,53.0,52.91,52.97,6870.0
2015-11-09 15:20:00,53.0,53.0,52.93,52.94,2190.0,53.0,53.0,52.93,52.94,2190.0
2015-11-09 15:25:00,52.99,53.0,52.93,53.0,5310.0,52.99,53.0,52.93,53.0,5310.0
2015-11-09 15:30:00,53.0,53.0,52.95,53.0,20137.0,53.0,53.0,52.95,53.0,20137.0
2015-11-09 15:35:00,52.98,53.0,52.98,53.0,20578.0,52.98,53.0,52.98,53.0,20578.0
2015-11-09 15:40:00,53.0,53.0,52.99,53.0,10048.0,53.0,53.0,52.99,53.0,10048.0
2015-11-09 15:45:00,52.99,53.0,52.97,53.0,18629.0,52.99,53.0,52.97,53.0,18629.0
2015-11-09 15:50:00,52.99,53.0,52.95,53.0,13142.0,52.99,53.0,52.95,53.0,13142.0
2015-11-09 15:55:00,53.0,53.01,52.9,52.96,29525.0,53.0,53.01,52.9,52.96,29525.0
2015-11-10 09:30:00,51.4,52.16,51.01,52.02,28738.0,51.4,52.16,51.01,52.02,28738.0
2015-11-10 09:35:00,52.02,52.02,52.02,52.02,0.0,52.02,52.02,52.02,52.02,0.0
2015-11-10 09:40:00,52.11,52.2,52.02,52.11,2513.0,52.11,52.2,52.02,52.11,2513.0
2015-11-10 09:45:00,52.06,52.29,52.06,52.1,1300.0,52.06,52.29,52.06,52.1,1300.0
2015-11-10 09:50:00,52.27,52.36,52.26,52.36,700.0,52.27,52.36,52.26,52.36,700.0
2015-11-10 09:55:00,52.52,52.52,52.52,52.52,110.0,52.52,52.52,52.52,52.52,110.0
2015-11-10 10:00:00,52.4,52.4,52.38,52.4,600.0,52.4,52.4,52.38,52.4,600.0
2015-11-10 10:05:00,52.4,52.4,52.24,52.24,400.0,52.4,52.4,52.24,52.24,400.0
2015-11-10 10:10:00,52.3,52.3,52.3,52.3,100.0,52.3,52.3,52.3,52.3,100.0
2015-11-10 10:15:00,52.3,52.3,52.3,52.3,2000.0,52.3,52.3,52.3,52.3,2000.0
2015-11-10 10:20:00,52.18,52.38,52.18,52.38,1100.0,52.18,52.38,52.18,52.38,1100.0
2015-11-10 10:25:00,52.22,52.45,52.22,52.45,900.0,52.22,52.45,52.22,52.45,900.0
2015-11-10 10:30:00,52.45,52.45,52.45,52.45,200.0,52.45,52.45,52.45,52.45,200.0
2015-11-10 10:35:00,52.45,52.45,52.45,52.45,0.0,52.45,52.45,52.45,52.45,0.0
2015-11-10 10:40:00,52.35,52.35,52.34,52.35,100.0,52.35,52.35,52.34,52.35,100.0
2015-11-10 10:45:00,52.35,52.35,52.35,52.35,0.0,52.35,52.35,52.35,52.35,0.0
2015-11-10 10:50:00,52.38,52.44,52.37,52.38,2101.0,52.38,52.44,52.37,52.38,2101.0
2015-11-10 10:55:00,52.4,52.56,52.4,52.42,800.0,52.4,52.56,52.4,52.42,800.0
2015-11-10 11:00:00,52.47,52.64,52.39,52.64,1976.0,52.47,52.64,52.39,52.64,1976.0
2015-11-10 11:05:00,52.6,52.61,52.55,52.55,400.0,52.6,52.61,52.55,52.55,400.0
2015-11-10 11:10:00,52.67,52.73,52.52,52.73,2700.0,52.67,52.73,52.52,52.73,2700.0
2015-11-10 11:15:00,52.72,52.77,52.6,52.62,1700.0,52.72,52.77,52.6,52.62,1700.0
2015-11-10 11:20:00,52.55,52.56,52.5,52.5,2386.0,52.55,52.56,52.5,52.5,2386.0
2015-11-10 11:25:00,52.5,52.55,52.4,52.53,8865.0,52.5,52.55,52.4,52.53,8865.0
2015-11-10 11:30:00,52.41,52.49,52.41,52.49,600.0,52.41,52.49,52.41,52.49,600.0
2015-11-10 11:35:00,52.41,52.41,52.37,52.37,700.0,52.41,52.41,52.37,52.37,700.0
2015-11-10 11:40:00,52.39,52.39,52.27,52.27,200.0,52.39,52.39,52.27,52.27,200.0
2015-11-10 11:45:00,52.32,52.32,52.32,52.32,100.0,52.32,52.32,52.32,52.32,100.0
2015-11-10 11:50:00,52.31,52.31,52.3,52.3,274.0,52.31,52.31,52.3,52.3,274.0
2015-11-10 11:55:00,52.23,52.3,52.23,52.3,255.0,52.23,52.3,52.23,52.3,255.0
2015-11-10 12:00:00,52.3,52.3,52.25,52.3,300.0,52.3,52.3,52.25,52.3,300.0
2015-11-10 12:05:00,52.34,52.35,52.27,52.27,1100.0,52.34,52.35,52.27,52.27,1100.0
2015-11-10 12:10:00,52.18,52.28,52.17,52.27,677.0,52.18,52.28,52.17,52.27,677.0
2015-11-10 12:15:00,52.33,52.6,52.33,52.6,1500.0,52.33,52.6,52.33,52.6,1500.0
2015-11-10 12:20:00,52.49,52.55,52.36,52.51,3841.0,52.49,52.55,52.36,52.51,3841.0
2015-11-10 12:25:00,52.48,52.57,52.43,52.57,2841.0,52.48,52.57,52.43,52.57,2841.0
2015-11-10 12:30:00,52.48,52.53,52.47,52.5,2500.0,52.48,52.53,52.47,52.5,2500.0
2015-11-10 12:35:00,52.49,52.55,52.42,52.52,3300.0,52.49,52.55,52.42,52.52,3300.0
2015-11-10 12:40:00,52.47,52.58,52.47,52.55,1900.0,52.47,52.58,52.47,52.55,1900.0
2015-11-10 12:45:00,52.46,52.55,52.46,52.5,1819.0,52.46,52.55,52.46,52.5,1819.0
2015-11-10 12:50:00,52.54,52.67,52.49,52.5,2428.0,52.54,52.67,52.49,52.5,2428.0
2015-11-10 12:55:00,52.46,52.64,52.45,52.55,2349.0,52.46,52.64,52.45,52.55,2349.0
2015-11-10 13:00:00,52.5,52.6,52.43,52.57,2000.0,52.5,52.6,52.43,52.57,2000.0
2015-11-10 13:05:00,52.57,52.57,52.4,52.4,3200.0,52.57,52.57,52.4,52.4,3200.0
2015-11-10 13:10:00,52.44,52.6,52.43,52.6,2100.0,52.44,52.6,52.43,52.6,2100.0
2015-11-10 13:15:00,52.54,52.6,52.41,52.57,800.0,52.54,52.6,52.41,52.57,800.0
2015-11-10 13:20:00,52.49,52.56,52.44,52.5,10260.0,52.49,52.56,52.44,52.5,10260.0
2015-11-10 13:25:00,52.6,52.6,52.5,52.56,1500.0,52.6,52.6,52.5,52.56,1500.0
2015-11-10 13:30:00,52.51,52.54,52.4,52.43,4900.0,52.51,52.54,52.4,52.43,4900.0
2015-11-10 13:35:00,52.49,52.6,52.49,52.54,3400.0,52.49,52.6,52.49,52.54,3400.0
2015-11-10 13:40:00,52.49,52.49,52.3,52.32,2317.0,52.49,52.49,52.3,52.32,2317.0
2015-11-10 13:45:00,52.42,52.54,52.39,52.47,3900.0,52.42,52.54,52.39,52.47,3900.0
2015-11-10 13:50:00,52.34,52.51,52.34,52.5,1000.0,52.34,52.51,52.34,52.5,1000.0
2015-11-10 13:55:00,52.49,52.57,52.49,52.53,1344.0,52.49,52.57,52.49,52.53,1344.0
2015-11-10 14:00:00,52.38,52.72,52.38,52.69,2900.0,52.38,52.72,52.38,52.69,2900.0
2015-11-10 14:05:00,52.6,52.75,52.5,52.71,1536.0,52.6,52.75,52.5,52.71,1536.0
2015-11-10 14:10:00,52.65,52.72,52.65,52.72,200.0,52.65,52.72,52.65,52.72,200.0
2015-11-10 14:15:00,52.78,52.79,52.73,52.73,500.0,52.78,52.79,52.73,52.73,500.0
2015-11-10 14:20:00,52.76,52.77,52.65,52.74,500.0,52.76,52.77,52.65,52.74,500.0
2015-11-10 14:25:00,52.79,52.89,52.79,52.79,1310.0,52.79,52.89,52.79,52.79,1310.0
2015-11-10 14:30:00,52.82,52.87,52.82,52.84,300.0,52.82,52.87,52.82,52.84,300.0
2015-11-10 14:35:00,52.84,52.95,52.84,52.95,700.0,52.84,52.95,52.84,52.95,700.0
2015-11-10 14:40:00,52.9,53.07,52.89,53.07,43726.0,52.9,53.07,52.89,53.07,43726.0
2015-11-10 14:45:00,53.07,53.07,52.94,53.07,700.0,53.07,53.07,52.94,53.07,700.0
2015-11-10 14:50:00,53.0,53.1,52.98,53.1,2180.0,53.0,53.1,52.98,53.1,2180.0
2015-11-10 14:55:00,53.1,53.33,52.98,53.15,9038.0,53.1,53.33,52.98,53.15,9038.0
2015-11-10 15:00:00,53.15,53.15,53.04,53.11,3800.0,53.15,53.15,53.04,53.11,3800.0
2015-11-10 15:05:00,53.01,53.11,53.0,53.04,552.0,53.01,53.11,53.0,53.04,552.0
2015-11-10 15:10:00,53.0,53.01,52.79,52.79,4255.0,53.0,53.01,52.79,52.79,4255.0
2015-11-10 15:15:00,52.8,52.91,52.49,52.49,500.0,52.8,52.91,52.49,52.49,500.0
2015-11-10 15:20:00,52.66,52.71,52.53,52.64,2932.0,52.66,52.71,52.53,52.64,2932.0
2015-11-10 15:25:00,52.7,52.75,52.69,52.74,2000.0,52.7,52.75,52.69,52.74,2000.0
2015-11-10 15:30:00,52.86,53.01,52.79,52.98,5348.0,52.86,53.01,52.79,52.98,5348.0
2015-11-10 15:35:00,52.97,52.98,52.9,52.97,1511.0,52.97,52.98,52.9,52.97,1511.0
2015-11-10 15:40:00,52.97,52.98,52.9,52.98,6816.0,52.97,52.98,52.9,52.98,6816.0
2015-11-10 15:45:00,52.98,52.98,52.92,52.98,10534.0,52.98,52.98,52.92,52.98,10534.0
2015-11-10 15:50:00,52.98,53.0,52.89,53.0,14598.0,52.98,53.0,52.89,53.0,14598.0
2015-11-10 15:55:00,53.0,53.13,52.91,52.99,18428.0,53.0,53.13,52.91,52.99,18428.0
2015-11-11 09:30:00,53.19,53.38,52.87,53.13,2924.0,53.19,53.38,52.87,53.13,2924.0
2015-11-11 09:35:00,52.93,53.07,52.92,53.07,1384.0,52.93,53.07,52.92,53.07,1384.0
2015-11-11 09:40:00,53.04,53.07,53.04,53.07,200.0,53.04,53.07,53.04,53.07,200.0
2015-11-11 09:45:00,52.98,52.98,52.87,52.87,350.0,52.98,52.98,52.87,52.87,350.0
2015-11-11 09:50:00,52.99,53.14,52.99,53.09,738.0,52.99,53.14,52.99,53.09,738.0
2015-11-11 09:55:00,52.95,52.95,52.89,52.89,200.0,52.95,52.95,52.89,52.89,200.0
2015-11-11 10:00:00,52.82,52.97,52.81,52.97,1200.0,52.82,52.97,52.81,52.97,1200.0
2015-11-11 10:05:00,52.97,53.04,52.91,53.01,2513.0,52.97,53.04,52.91,53.01,2513.0
2015-11-11 10:10:00,52.91,53.09,52.86,53.08,1900.0,52.91,53.09,52.86,53.08,1900.0
2015-11-11 10:15:00,53.0,53.27,53.0,53.27,3053.0,53.0,53.27,53.0,53.27,3053.0
2015-11-11 10:20:00,53.19,53.22,53.0,53.08,1600.0,53.19,53.22,53.0,53.08,1600.0
2015-11-11 10:25:00,53.01,53.15,53.01,53.15,1400.0,53.01,53.15,53.01,53.15,1400.0
2015-11-11 10:30:00,53.18,53.2,53.06,53.06,2500.0,53.18,53.2,53.06,53.06,2500.0
2015-11-11 10:35:00,53.12,53.19,53.07,53.19,3300.0,53.12,53.19,53.07,53.19,3300.0
2015-11-11 10:40:00,53.19,53.19,53.11,53.11,2000.0,53.19,53.19,53.11,53.11,2000.0
2015-11-11 10:45:00,53.11,53.17,53.11,53.17,3033.0,53.11,53.17,53.11,53.17,3033.0
2015-11-11 10:50:00,53.15,53.17,53.11,53.11,725.0,53.15,53.17,53.11,53.11,725.0
2015-11-11 10:55:00,53.08,53.12,52.97,52.97,3990.0,53.08,53.12,52.97,52.97,3990.0
2015-11-11 11:00:00,52.98,53.0,52.97,53.0,400.0,52.98,53.0,52.97,53.0,400.0
2015-11-11 11:05:00,52.97,52.97,52.9,52.9,1100.0,52.97,52.97,52.9,52.9,1100.0
2015-11-11 11:10:00,52.91,52.91,52.83,52.85,4700.0,52.91,52.91,52.83,52.85,4700.0
2015-11-11 11:15:00,52.85,52.85,52.85,52.85,2100.0,52.85,52.85,52.85,52.85,2100.0
2015-11-11 11:20:00,52.85,52.85,52.78,52.83,11400.0,52.85,52.85,52.78,52.83,11400.0
2015-11-11 11:25:00,52.83,52.83,52.83,52.83,0.0,52.83,52.83,52.83,52.83,0.0
2015-11-11 11:30:00,52.72,52.79,52.71,52.79,1003.0,52.72,52.79,52.71,52.79,1003.0
2015-11-11 11:35:00,52.71,52.75,52.67,52.75,7920.0,52.71,52.75,52.67,52.75,7920.0
2015-11-11 11:40:00,52.69,52.72,52.68,52.69,1100.0,52.69,52.72,52.68,52.69,1100.0
2015-11-11 11:45:00,52.74,52.81,52.72,52.8,2000.0,52.74,52.81,52.72,52.8,2000.0
2015-11-11 11:50:00,52.78,52.79,52.71,52.71,37450.0,52.78,52.79,52.71,52.71,37450.0
2015-11-11 11:55:00,52.73,52.78,52.72,52.78,1300.0,52.73,52.78,52.72,52.78,1300.0
2015-11-11 12:00:00,52.79,52.79,52.66,52.66,4900.0,52.79,52.79,52.66,52.66,4900.0
2015-11-11 12:05:00,52.69,52.75,52.69,52.69,900.0,52.69,52.75,52.69,52.69,900.0
2015-11-11 12:10:00,52.69,52.69,52.56,52.59,4900.0,52.69,52.69,52.56,52.59,4900.0
2015-11-11 12:15:00,52.6,52.62,52.51,52.62,13200.0,52.6,52.62,52.51,52.62,13200.0
2015-11-11 12:20:00,52.72,52.83,52.67,52.8,4000.0,52.72,52.83,52.67,52.8,4000.0
2015-11-11 12:25:00,52.73,52.75,52.68,52.68,1100.0,52.73,52.75,52.68,52.68,1100.0
2015-11-11 12:30:00,52.7,52.76,52.7,52.71,3600.0,52.7,52.76,52.7,52.71,3600.0
2015-11-11 12:35:00,52.68,52.75,52.68,52.7,600.0,52.68,52.75,52.68,52.7,600.0
2015-11-11 12:40:00,52.68,52.68,52.68,52.68,200.0,52.68,52.68,52.68,52.68,200.0
2015-11-11 12:45:00,52.68,52.68,52.68,52.68,100.0,52.68,52.68,52.68,52.68,100.0
2015-11-11 12:50:00,52.65,52.65,52.65,52.65,300.0,52.65,52.65,52.65,52.65,300.0
2015-11-11 12:55:00,52.69,52.7,52.65,52.7,500.0,52.69,52.7,52.65,52.7,500.0
2015-11-11 13:00:00,52.7,52.7,52.7,52.7,0.0,52.7,52.7,52.7,52.7,0.0
2015-11-11 13:05:00,52.6,52.64,52.53,52.62,3300.0,52.6,52.64,52.53,52.62,3300.0
2015-11-11 13:10:00,52.62,52.62,52.62,52.62,0.0,52.62,52.62,52.62,52.62,0.0
2015-11-11 13:15:00,52.7,52.7,52.58,52.7,1141.0,52.7,52.7,52.58,52.7,1141.0
2015-11-11 13:20:00,52.7,52.7,52.59,52.64,2300.0,52.7,52.7,52.59,52.64,2300.0
2015-11-11 13:25:00,52.64,52.64,52.64,52.64,0.0,52.64,52.64,52.64,52.64,0.0
2015-11-11 13:30:00,52.66,52.66,52.66,52.66,200.0,52.66,52.66,52.66,52.66,200.0
2015-11-11 13:35:00,52.66,52.66,52.56,52.56,1500.0,52.66,52.66,52.56,52.56,1500.0
2015-11-11 13:40:00,52.52,52.52,52.43,52.44,3200.0,52.52,52.52,52.43,52.44,3200.0
2015-11-11 13:45:00,52.37,52.37,52.33,52.33,500.0,52.37,52.37,52.33,52.33,500.0
2015-11-11 13:50:00,52.29,52.29,52.28,52.28,200.0,52.29,52.29,52.28,52.28,200.0
2015-11-11 13:55:00,52.23,52.3,52.16,52.16,600.0,52.23,52.3,52.16,52.16,600.0
2015-11-11 14:00:00,52.16,52.16,52.16,52.16,0.0,52.16,52.16,52.16,52.16,0.0
2015-11-11 14:05:00,52.26,52.27,52.02,52.16,7651.0,52.26,52.27,52.02,52.16,7651.0
2015-11-11 14:10:00,52.13,52.2,52.13,52.2,777.0,52.13,52.2,52.13,52.2,777.0
2015-11-11 14:15:00,52.2,52.26,52.16,52.16,1500.0,52.2,52.26,52.16,52.16,1500.0
2015-11-11 14:20:00,52.16,52.16,52.05,52.05,1300.0,52.16,52.16,52.05,52.05,1300.0
2015-11-11 14:25:00,52.15,52.16,52.08,52.13,1200.0,52.15,52.16,52.08,52.13,1200.0
2015-11-11 14:30:00,52.17,52.26,52.17,52.26,300.0,52.17,52.26,52.17,52.26,300.0
2015-11-11 14:35:00,52.13,52.13,52.12,52.13,100.0,52.13,52.13,52.12,52.13,100.0
2015-11-11 14:40:00,52.18,52.27,52.13,52.27,1599.0,52.18,52.27,52.13,52.27,1599.0
2015-11-11 14:45:00,52.18,52.18,52.18,52.18,100.0,52.18,52.18,52.18,52.18,100.0
2015-11-11 14:50:00,52.22,52.22,51.99,51.99,62300.0,52.22,52.22,51.99,51.99,62300.0
2015-11-11 14:55:00,51.99,51.99,51.79,51.81,15800.0,51.99,51.99,51.79,51.81,15800.0
2015-11-11 15:00:00,51.79,51.84,51.63,51.63,12232.0,51.79,51.84,51.63,51.63,12232.0
2015-11-11 15:05:00,51.62,51.62,51.57,51.59,2438.0,51.62,51.62,51.57,51.59,2438.0
2015-11-11 15:10:00,51.59,51.83,51.59,51.77,2300.0,51.59,51.83,51.59,51.77,2300.0
2015-11-11 15:15:00,51.82,51.82,51.72,51.81,1400.0,51.82,51.82,51.72,51.81,1400.0
2015-11-11 15:20:00,51.75,51.81,51.74,51.8,2377.0,51.75,51.81,51.74,51.8,2377.0
2015-11-11 15:25:00,51.7,51.79,51.7,51.75,400.0,51.7,51.79,51.7,51.75,400.0
2015-11-11 15:30:00,51.79,51.79,51.66,51.75,3000.0,51.79,51.79,51.66,51.75,3000.0
2015-11-11 15:35:00,51.79,51.79,51.79,51.79,700.0,51.79,51.79,51.79,51.79,700.0
2015-11-11 15:40:00,51.75,51.76,51.74,51.76,1700.0,51.75,51.76,51.74,51.76,1700.0
2015-11-11 15:45:00,51.81,51.82,51.73,51.8,2895.0,51.81,51.82,51.73,51.8,2895.0
2015-11-11 15:50:00,51.76,51.76,51.7,51.73,5329.0,51.76,51.76,51.7,51.73,5329.0
2015-11-11 15:55:00,51.73,51.77,51.67,51.7,10302.0,51.73,51.77,51.67,51.7,10302.0
2015-11-12 09:30:00,51.66,51.69,50.78,51.17,23700.0,51.66,51.69,50.78,51.17,23700.0
2015-11-12 09:35:00,51.04,51.39,50.88,51.17,11100.0,51.04,51.39,50.88,51.17,11100.0
2015-11-12 09:40:00,51.13,51.45,51.12,51.41,19672.0,51.13,51.45,51.12,51.41,19672.0
2015-11-12 09:45:00,51.37,51.73,51.22,51.53,27600.0,51.37,51.73,51.22,51.53,27600.0
2015-11-12 09:50:00,51.41,51.51,51.13,51.31,5350.0,51.41,51.51,51.13,51.31,5350.0
2015-11-12 09:55:00,51.25,51.37,51.14,51.29,1900.0,51.25,51.37,51.14,51.29,1900.0
2015-11-12 10:00:00,51.21,51.4,51.15,51.31,5999.0,51.21,51.4,51.15,51.31,5999.0
2015-11-12 10:05:00,51.35,51.58,51.33,51.51,2800.0,51.35,51.58,51.33,51.51,2800.0
2015-11-12 10:10:00,51.7,51.76,51.7,51.76,700.0,51.7,51.76,51.7,51.76,700.0
2015-11-12 10:15:00,51.92,52.23,51.92,52.23,863.0,51.92,52.23,51.92,52.23,863.0
2015-11-12 10:20:00,52.15,52.15,52.05,52.05,800.0,52.15,52.15,52.05,52.05,800.0
2015-11-12 10:25:00,52.21,52.58,52.2,52.58,1700.0,52.21,52.58,52.2,52.58,1700.0
2015-11-12 10:30:00,52.41,52.84,52.4,52.75,1813.0,52.41,52.84,52.4,52.75,1813.0
2015-11-12 10:35:00,52.74,52.84,52.55,52.75,7400.0,52.74,52.84,52.55,52.75,7400.0
2015-11-12 10:40:00,52.64,52.68,52.55,52.55,1000.0,52.64,52.68,52.55,52.55,1000.0
2015-11-12 10:45:00,52.55,52.63,52.5,52.54,2200.0,52.55,52.63,52.5,52.54,2200.0
2015-11-12 10:50:00,52.5,52.54,52.5,52.5,1700.0,52.5,52.54,52.5,52.5,1700.0
2015-11-12 10:55:00,52.53,52.65,52.51,52.51,2441.0,52.53,52.65,52.51,52.51,2441.0
2015-11-12 11:00:00,52.62,52.7,52.61,52.7,1300.0,52.62,52.7,52.61,52.7,1300.0
2015-11-12 11:05:00,52.62,52.77,52.53,52.56,3600.0,52.62,52.77,52.53,52.56,3600.0
2015-11-12 11:10:00,52.6,52.61,52.5,52.61,4390.0,52.6,52.61,52.5,52.61,4390.0
2015-11-12 11:15:00,52.55,52.65,52.55,52.6,2000.0,52.55,52.65,52.55,52.6,2000.0
2015-11-12 11:20:00,52.6,52.67,52.55,52.64,2380.0,52.6,52.67,52.55,52.64,2380.0
2015-11-12 11:25:00,52.59,52.7,52.5,52.5,5600.0,52.59,52.7,52.5,52.5,5600.0
2015-11-12 11:30:00,52.5,52.58,52.33,52.39,4050.0,52.5,52.58,52.33,52.39,4050.0
2015-11-12 11:35:00,52.39,52.55,52.33,52.55,3200.0,52.39,52.55,52.33,52.55,3200.0
2015-11-12 11:40:00,52.5,52.76,52.5,52.76,800.0,52.5,52.76,52.5,52.76,800.0
2015-11-12 11:45:00,52.68,52.72,52.5,52.59,4082.0,52.68,52.72,52.5,52.59,4082.0
2015-11-12 11:50:00,52.55,52.68,52.55,52.62,1000.0,52.55,52.68,52.55,52.62,1000.0
2015-11-12 11:55:00,52.73,52.8,52.69,52.69,1200.0,52.73,52.8,52.69,52.69,1200.0
2015-11-12 12:00:00,52.82,52.97,52.71,52.72,9400.0,52.82,52.97,52.71,52.72,9400.0
2015-11-12 12:05:00,52.72,52.81,52.5,52.6,10151.0,52.72,52.81,52.5,52.6,10151.0
2015-11-12 12:10:00,52.78,52.83,52.78,52.83,600.0,52.78,52.83,52.78,52.83,600.0
2015-11-12 12:15:00,52.83,52.83,52.83,52.83,0.0,52.83,52.83,52.83,52.83,0.0
2015-11-12 12:20:00,52.82,52.83,52.82,52.83,300.0,52.82,52.83,52.82,52.83,300.0
2015-11-12 12:25:00,52.83,52.87,52.83,52.87,200.0,52.83,52.87,52.83,52.87,200.0
2015-11-12 12:30:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2015-11-12 12:35:00,52.88,52.9,52.53,52.56,5990.0,52.88,52.9,52.53,52.56,5990.0
2015-11-12 12:40:00,52.7,52.7,52.53,52.6,2799.0,52.7,52.7,52.53,52.6,2799.0
2015-11-12 12:45:00,52.69,52.83,52.59,52.69,4005.0,52.69,52.83,52.59,52.69,4005.0
2015-11-12 12:50:00,52.73,52.76,52.72,52.76,700.0,52.73,52.76,52.72,52.76,700.0
2015-11-12 12:55:00,52.64,52.89,52.64,52.89,1672.0,52.64,52.89,52.64,52.89,1672.0
2015-11-12 13:00:00,52.8,52.89,52.8,52.89,200.0,52.8,52.89,52.8,52.89,200.0
2015-11-12 13:05:00,52.78,52.89,52.78,52.85,400.0,52.78,52.89,52.78,52.85,400.0
2015-11-12 13:10:00,52.85,52.89,52.85,52.89,400.0,52.85,52.89,52.85,52.89,400.0
2015-11-12 13:15:00,52.95,53.13,52.88,53.13,4315.0,52.95,53.13,52.88,53.13,4315.0
2015-11-12 13:20:00,53.02,53.08,53.0,53.03,790.0,53.02,53.08,53.0,53.03,790.0
2015-11-12 13:25:00,53.06,53.13,53.0,53.04,6100.0,53.06,53.13,53.0,53.04,6100.0
2015-11-12 13:30:00,53.06,53.09,53.0,53.0,900.0,53.06,53.09,53.0,53.0,900.0
2015-11-12 13:35:00,53.01,53.14,53.0,53.07,3600.0,53.01,53.14,53.0,53.07,3600.0
2015-11-12 13:40:00,53.13,53.16,53.0,53.05,5600.0,53.13,53.16,53.0,53.05,5600.0
2015-11-12 13:45:00,53.13,53.23,53.01,53.01,3458.0,53.13,53.23,53.01,53.01,3458.0
2015-11-12 13:50:00,53.12,53.16,53.0,53.15,6280.0,53.12,53.16,53.0,53.15,6280.0
2015-11-12 13:55:00,53.15,53.15,53.15,53.15,0.0,53.15,53.15,53.15,53.15,0.0
2015-11-12 14:00:00,53.0,53.14,52.97,53.14,4902.0,53.0,53.14,52.97,53.14,4902.0
2015-11-12 14:05:00,53.17,53.17,53.04,53.07,934.0,53.17,53.17,53.04,53.07,934.0
2015-11-12 14:10:00,53.05,53.08,52.94,52.99,4253.0,53.05,53.08,52.94,52.99,4253.0
2015-11-12 14:15:00,53.0,53.0,52.94,52.94,600.0,53.0,53.0,52.94,52.94,600.0
2015-11-12 14:20:00,52.99,53.15,52.99,53.07,3390.0,52.99,53.15,52.99,53.07,3390.0
2015-11-12 14:25:00,53.1,53.22,52.99,52.99,10100.0,53.1,53.22,52.99,52.99,10100.0
2015-11-12 14:30:00,53.07,53.07,52.97,52.97,600.0,53.07,53.07,52.97,52.97,600.0
2015-11-12 14:35:00,52.94,53.13,52.94,53.06,4989.0,52.94,53.13,52.94,53.06,4989.0
2015-11-12 14:40:00,53.05,53.15,53.04,53.13,2707.0,53.05,53.15,53.04,53.13,2707.0
2015-11-12 14:45:00,53.12,53.12,52.73,52.8,9811.0,53.12,53.12,52.73,52.8,9811.0
2015-11-12 14:50:00,52.8,52.88,52.69,52.88,5002.0,52.8,52.88,52.69,52.88,5002.0
2015-11-12 14:55:00,52.83,52.91,52.83,52.91,800.0,52.83,52.91,52.83,52.91,800.0
2015-11-12 15:00:00,52.91,53.0,52.91,52.99,1450.0,52.91,53.0,52.91,52.99,1450.0
2015-11-12 15:05:00,53.0,53.02,52.95,53.0,3009.0,53.0,53.02,52.95,53.0,3009.0
2015-11-12 15:10:00,53.02,53.02,53.0,53.02,900.0,53.02,53.02,53.0,53.02,900.0
2015-11-12 15:15:00,53.01,53.04,53.0,53.04,300.0,53.01,53.04,53.0,53.04,300.0
2015-11-12 15:20:00,53.08,53.14,53.0,53.0,6152.0,53.08,53.14,53.0,53.0,6152.0
2015-11-12 15:25:00,53.0,53.09,52.99,53.09,5701.0,53.0,53.09,52.99,53.09,5701.0
2015-11-12 15:30:00,53.11,53.16,52.79,52.79,3900.0,53.11,53.16,52.79,52.79,3900.0
2015-11-12 15:35:00,52.89,53.0,52.86,52.99,13450.0,52.89,53.0,52.86,52.99,13450.0
2015-11-12 15:40:00,52.99,53.12,52.84,53.12,3298.0,52.99,53.12,52.84,53.12,3298.0
2015-11-12 15:45:00,53.07,53.07,52.91,53.02,6900.0,53.07,53.07,52.91,53.02,6900.0
2015-11-12 15:50:00,52.93,53.04,52.86,52.87,4218.0,52.93,53.04,52.86,52.87,4218.0
2015-11-12 15:55:00,52.93,53.05,52.83,53.02,22083.0,52.93,53.05,52.83,53.02,22083.0
2015-11-13 09:30:00,53.06,53.06,52.74,53.01,8219.0,53.06,53.06,52.74,53.01,8219.0
2015-11-13 09:35:00,52.95,53.09,52.83,52.99,6150.0,52.95,53.09,52.83,52.99,6150.0
2015-11-13 09:40:00,52.95,53.13,52.95,53.13,2118.0,52.95,53.13,52.95,53.13,2118.0
2015-11-13 09:45:00,53.07,53.15,53.0,53.12,2907.0,53.07,53.15,53.0,53.12,2907.0
2015-11-13 09:50:00,53.07,53.17,53.07,53.17,700.0,53.07,53.17,53.07,53.17,700.0
2015-11-13 09:55:00,53.18,53.18,53.18,53.18,200.0,53.18,53.18,53.18,53.18,200.0
2015-11-13 10:00:00,53.07,53.19,53.07,53.09,600.0,53.07,53.19,53.07,53.09,600.0
2015-11-13 10:05:00,53.0,53.11,53.0,53.05,6104.0,53.0,53.11,53.0,53.05,6104.0
2015-11-13 10:10:00,53.0,53.1,53.0,53.07,900.0,53.0,53.1,53.0,53.07,900.0
2015-11-13 10:15:00,52.85,52.86,52.65,52.66,8929.0,52.85,52.86,52.65,52.66,8929.0
2015-11-13 10:20:00,52.63,52.73,52.62,52.65,5891.0,52.63,52.73,52.62,52.65,5891.0
2015-11-13 10:25:00,52.55,52.55,52.33,52.38,400.0,52.55,52.55,52.33,52.38,400.0
2015-11-13 10:30:00,52.25,52.29,52.17,52.17,1725.0,52.25,52.29,52.17,52.17,1725.0
2015-11-13 10:35:00,52.11,52.11,51.93,52.05,9520.0,52.11,52.11,51.93,52.05,9520.0
2015-11-13 10:40:00,52.04,52.09,51.97,52.02,2800.0,52.04,52.09,51.97,52.02,2800.0
2015-11-13 10:45:00,52.03,52.13,52.01,52.13,2467.0,52.03,52.13,52.01,52.13,2467.0
2015-11-13 10:50:00,52.17,52.2,52.1,52.1,700.0,52.17,52.2,52.1,52.1,700.0
2015-11-13 10:55:00,52.1,52.2,52.1,52.2,600.0,52.1,52.2,52.1,52.2,600.0
2015-11-13 11:00:00,52.11,52.11,52.05,52.11,2600.0,52.11,52.11,52.05,52.11,2600.0
2015-11-13 11:05:00,52.11,52.11,52.11,52.11,0.0,52.11,52.11,52.11,52.11,0.0
2015-11-13 11:10:00,52.1,52.13,52.01,52.05,1759.0,52.1,52.13,52.01,52.05,1759.0
2015-11-13 11:15:00,52.02,52.09,52.0,52.02,7000.0,52.02,52.09,52.0,52.02,7000.0
2015-11-13 11:20:00,52.02,52.18,52.02,52.18,1800.0,52.02,52.18,52.02,52.18,1800.0
2015-11-13 11:25:00,52.26,52.31,52.26,52.3,1500.0,52.26,52.31,52.26,52.3,1500.0
2015-11-13 11:30:00,52.21,52.28,52.1,52.28,5912.0,52.21,52.28,52.1,52.28,5912.0
2015-11-13 11:35:00,52.24,52.24,52.12,52.17,1400.0,52.24,52.24,52.12,52.17,1400.0
2015-11-13 11:40:00,52.12,52.24,52.05,52.24,6196.0,52.12,52.24,52.05,52.24,6196.0
2015-11-13 11:45:00,52.2,52.22,52.19,52.22,300.0,52.2,52.22,52.19,52.22,300.0
2015-11-13 11:50:00,52.18,52.18,52.14,52.15,1150.0,52.18,52.18,52.14,52.15,1150.0
2015-11-13 11:55:00,52.18,52.29,52.09,52.29,2395.0,52.18,52.29,52.09,52.29,2395.0
2015-11-13 12:00:00,52.29,52.37,52.22,52.3,500.0,52.29,52.37,52.22,52.3,500.0
2015-11-13 12:05:00,52.36,52.41,52.28,52.33,1700.0,52.36,52.41,52.28,52.33,1700.0
2015-11-13 12:10:00,52.38,52.38,52.35,52.36,300.0,52.38,52.38,52.35,52.36,300.0
2015-11-13 12:15:00,52.34,52.35,52.22,52.22,5207.0,52.34,52.35,52.22,52.22,5207.0
2015-11-13 12:20:00,52.23,52.25,52.19,52.2,400.0,52.23,52.25,52.19,52.2,400.0
2015-11-13 12:25:00,52.14,52.18,52.14,52.18,1300.0,52.14,52.18,52.14,52.18,1300.0
2015-11-13 12:30:00,52.12,52.24,52.11,52.23,2300.0,52.12,52.24,52.11,52.23,2300.0
2015-11-13 12:35:00,52.19,52.19,52.14,52.15,200.0,52.19,52.19,52.14,52.15,200.0
2015-11-13 12:40:00,52.21,52.33,52.05,52.05,5000.0,52.21,52.33,52.05,52.05,5000.0
2015-11-13 12:45:00,52.15,52.2,52.15,52.2,1300.0,52.15,52.2,52.15,52.2,1300.0
2015-11-13 12:50:00,52.13,52.25,52.11,52.25,1700.0,52.13,52.25,52.11,52.25,1700.0
2015-11-13 12:55:00,52.33,52.43,52.3,52.43,400.0,52.33,52.43,52.3,52.43,400.0
2015-11-13 13:00:00,52.39,52.39,52.14,52.14,850.0,52.39,52.39,52.14,52.14,850.0
2015-11-13 13:05:00,52.08,52.24,52.08,52.09,300.0,52.08,52.24,52.08,52.09,300.0
2015-11-13 13:10:00,52.22,52.22,52.07,52.2,816.0,52.22,52.22,52.07,52.2,816.0
2015-11-13 13:15:00,52.17,52.2,52.09,52.19,2600.0,52.17,52.2,52.09,52.19,2600.0
2015-11-13 13:20:00,52.01,52.09,51.95,52.0,2972.0,52.01,52.09,51.95,52.0,2972.0
2015-11-13 13:25:00,51.99,52.0,51.99,52.0,400.0,51.99,52.0,51.99,52.0,400.0
2015-11-13 13:30:00,51.97,52.1,51.96,52.1,2000.0,51.97,52.1,51.96,52.1,2000.0
2015-11-13 13:35:00,52.14,52.35,52.14,52.35,3796.0,52.14,52.35,52.14,52.35,3796.0
2015-11-13 13:40:00,52.23,52.31,52.12,52.31,11300.0,52.23,52.31,52.12,52.31,11300.0
2015-11-13 13:45:00,52.18,52.22,52.07,52.12,4891.0,52.18,52.22,52.07,52.12,4891.0
2015-11-13 13:50:00,52.18,52.18,52.11,52.11,2091.0,52.18,52.18,52.11,52.11,2091.0
2015-11-13 13:55:00,52.05,52.1,51.94,52.01,7100.0,52.05,52.1,51.94,52.01,7100.0
2015-11-13 14:00:00,52.01,52.07,51.97,52.07,7800.0,52.01,52.07,51.97,52.07,7800.0
2015-11-13 14:05:00,52.0,52.05,51.95,51.98,10260.0,52.0,52.05,51.95,51.98,10260.0
2015-11-13 14:10:00,51.98,52.23,51.93,52.18,8300.0,51.98,52.23,51.93,52.18,8300.0
2015-11-13 14:15:00,52.18,52.21,52.18,52.21,200.0,52.18,52.21,52.18,52.21,200.0
2015-11-13 14:20:00,52.18,52.22,52.18,52.21,800.0,52.18,52.22,52.18,52.21,800.0
2015-11-13 14:25:00,52.26,52.26,52.18,52.2,1300.0,52.26,52.26,52.18,52.2,1300.0
2015-11-13 14:30:00,52.13,52.17,52.13,52.17,200.0,52.13,52.17,52.13,52.17,200.0
2015-11-13 14:35:00,52.15,52.21,52.15,52.19,994.0,52.15,52.21,52.15,52.19,994.0
2015-11-13 14:40:00,52.18,52.18,52.18,52.18,106.0,52.18,52.18,52.18,52.18,106.0
2015-11-13 14:45:00,52.19,52.24,52.18,52.18,5400.0,52.19,52.24,52.18,52.18,5400.0
2015-11-13 14:50:00,52.14,52.19,52.13,52.17,1300.0,52.14,52.19,52.13,52.17,1300.0
2015-11-13 14:55:00,52.17,52.2,52.17,52.2,600.0,52.17,52.2,52.17,52.2,600.0
2015-11-13 15:00:00,52.17,52.2,52.17,52.2,300.0,52.17,52.2,52.17,52.2,300.0
2015-11-13 15:05:00,52.33,52.55,52.33,52.41,2300.0,52.33,52.55,52.33,52.41,2300.0
2015-11-13 15:10:00,52.38,52.39,52.38,52.38,500.0,52.38,52.39,52.38,52.38,500.0
2015-11-13 15:15:00,52.39,52.56,52.39,52.55,1010.0,52.39,52.56,52.39,52.55,1010.0
2015-11-13 15:20:00,52.55,52.56,52.41,52.56,1600.0,52.55,52.56,52.41,52.56,1600.0
2015-11-13 15:25:00,52.55,52.6,52.51,52.6,1382.0,52.55,52.6,52.51,52.6,1382.0
2015-11-13 15:30:00,52.57,52.57,52.34,52.5,5082.0,52.57,52.57,52.34,52.5,5082.0
2015-11-13 15:35:00,52.39,52.44,52.25,52.34,1711.0,52.39,52.44,52.25,52.34,1711.0
2015-11-13 15:40:00,52.34,52.39,52.29,52.37,2320.0,52.34,52.39,52.29,52.37,2320.0
2015-11-13 15:45:00,52.36,52.55,52.34,52.39,5500.0,52.36,52.55,52.34,52.39,5500.0
2015-11-13 15:50:00,52.45,52.45,52.33,52.42,13941.0,52.45,52.45,52.33,52.42,13941.0
2015-11-13 15:55:00,52.42,52.5,52.41,52.49,17538.0,52.42,52.5,52.41,52.49,17538.0
2015-11-16 09:30:00,52.3,52.49,52.19,52.49,2989.0,52.3,52.49,52.19,52.49,2989.0
2015-11-16 09:35:00,52.49,52.61,52.25,52.57,4100.0,52.49,52.61,52.25,52.57,4100.0
2015-11-16 09:40:00,52.7,52.7,52.53,52.61,1000.0,52.7,52.7,52.53,52.61,1000.0
2015-11-16 09:45:00,52.55,52.68,52.23,52.35,4259.0,52.55,52.68,52.23,52.35,4259.0
2015-11-16 09:50:00,52.4,52.4,52.1,52.12,1000.0,52.4,52.4,52.1,52.12,1000.0
2015-11-16 09:55:00,52.27,52.27,52.27,52.27,100.0,52.27,52.27,52.27,52.27,100.0
2015-11-16 10:00:00,52.17,52.17,52.09,52.1,900.0,52.17,52.17,52.09,52.1,900.0
2015-11-16 10:05:00,52.1,52.26,52.04,52.04,2668.0,52.1,52.26,52.04,52.04,2668.0
2015-11-16 10:10:00,52.15,52.15,51.89,52.07,4584.0,52.15,52.15,51.89,52.07,4584.0
2015-11-16 10:15:00,52.07,52.07,52.07,52.07,0.0,52.07,52.07,52.07,52.07,0.0
2015-11-16 10:20:00,51.99,51.99,51.99,51.99,100.0,51.99,51.99,51.99,51.99,100.0
2015-11-16 10:25:00,52.11,52.18,52.03,52.18,400.0,52.11,52.18,52.03,52.18,400.0
2015-11-16 10:30:00,52.18,52.18,52.18,52.18,0.0,52.18,52.18,52.18,52.18,0.0
2015-11-16 10:35:00,52.02,52.18,51.99,52.01,1700.0,52.02,52.18,51.99,52.01,1700.0
2015-11-16 10:40:00,52.01,52.01,52.01,52.01,0.0,52.01,52.01,52.01,52.01,0.0
2015-11-16 10:45:00,52.0,52.02,51.91,51.94,1000.0,52.0,52.02,51.91,51.94,1000.0
2015-11-16 10:50:00,51.87,51.87,51.72,51.79,500.0,51.87,51.87,51.72,51.79,500.0
2015-11-16 10:55:00,51.71,51.81,51.54,51.71,7067.0,51.71,51.81,51.54,51.71,7067.0
2015-11-16 11:00:00,51.74,51.98,51.74,51.98,1100.0,51.74,51.98,51.74,51.98,1100.0
2015-11-16 11:05:00,51.98,52.17,51.85,51.94,4200.0,51.98,52.17,51.85,51.94,4200.0
2015-11-16 11:10:00,52.01,52.13,51.95,52.13,700.0,52.01,52.13,51.95,52.13,700.0
2015-11-16 11:15:00,51.96,51.96,51.96,51.96,100.0,51.96,51.96,51.96,51.96,100.0
2015-11-16 11:20:00,52.02,52.04,51.95,51.95,2100.0,52.02,52.04,51.95,51.95,2100.0
2015-11-16 11:25:00,51.98,52.0,51.96,51.96,2900.0,51.98,52.0,51.96,51.96,2900.0
2015-11-16 11:30:00,52.06,52.06,52.06,52.06,200.0,52.06,52.06,52.06,52.06,200.0
2015-11-16 11:35:00,52.06,52.1,51.93,51.93,1185.0,52.06,52.1,51.93,51.93,1185.0
2015-11-16 11:40:00,51.97,52.08,51.95,52.08,1900.0,51.97,52.08,51.95,52.08,1900.0
2015-11-16 11:45:00,52.08,52.13,51.99,52.1,1700.0,52.08,52.13,51.99,52.1,1700.0
2015-11-16 11:50:00,52.1,52.18,52.03,52.18,2600.0,52.1,52.18,52.03,52.18,2600.0
2015-11-16 11:55:00,52.2,52.35,52.07,52.07,2700.0,52.2,52.35,52.07,52.07,2700.0
2015-11-16 12:00:00,52.11,52.14,52.1,52.11,384.0,52.11,52.14,52.1,52.11,384.0
2015-11-16 12:05:00,52.12,52.2,52.11,52.2,578.0,52.12,52.2,52.11,52.2,578.0
2015-11-16 12:10:00,52.18,52.18,52.15,52.15,300.0,52.18,52.18,52.15,52.15,300.0
2015-11-16 12:15:00,52.21,52.21,51.99,52.04,2260.0,52.21,52.21,51.99,52.04,2260.0
2015-11-16 12:20:00,52.02,52.04,51.94,52.01,1800.0,52.02,52.04,51.94,52.01,1800.0
2015-11-16 12:25:00,52.0,52.0,51.86,51.95,1900.0,52.0,52.0,51.86,51.95,1900.0
2015-11-16 12:30:00,52.01,52.2,52.01,52.05,3100.0,52.01,52.2,52.01,52.05,3100.0
2015-11-16 12:35:00,52.05,52.05,52.05,52.05,0.0,52.05,52.05,52.05,52.05,0.0
2015-11-16 12:40:00,52.22,52.22,52.04,52.04,1200.0,52.22,52.22,52.04,52.04,1200.0
2015-11-16 12:45:00,52.16,52.16,52.12,52.13,200.0,52.16,52.16,52.12,52.13,200.0
2015-11-16 12:50:00,52.11,52.11,52.11,52.11,100.0,52.11,52.11,52.11,52.11,100.0
2015-11-16 12:55:00,52.13,52.18,52.12,52.12,1408.0,52.13,52.18,52.12,52.12,1408.0
2015-11-16 13:00:00,52.17,52.21,52.05,52.05,2500.0,52.17,52.21,52.05,52.05,2500.0
2015-11-16 13:05:00,52.04,52.07,51.92,51.92,600.0,52.04,52.07,51.92,51.92,600.0
2015-11-16 13:10:00,52.0,52.15,52.0,52.13,1500.0,52.0,52.15,52.0,52.13,1500.0
2015-11-16 13:15:00,52.08,52.11,52.0,52.0,4923.0,52.08,52.11,52.0,52.0,4923.0
2015-11-16 13:20:00,52.0,52.0,52.0,52.0,0.0,52.0,52.0,52.0,52.0,0.0
2015-11-16 13:25:00,52.0,52.03,52.0,52.03,3200.0,52.0,52.03,52.0,52.03,3200.0
2015-11-16 13:30:00,52.03,52.03,52.03,52.03,0.0,52.03,52.03,52.03,52.03,0.0
2015-11-16 13:35:00,52.03,52.03,52.03,52.03,0.0,52.03,52.03,52.03,52.03,0.0
2015-11-16 13:40:00,52.08,52.08,52.08,52.08,100.0,52.08,52.08,52.08,52.08,100.0
2015-11-16 13:45:00,52.1,52.1,52.1,52.1,200.0,52.1,52.1,52.1,52.1,200.0
2015-11-16 13:50:00,52.14,52.15,52.14,52.15,200.0,52.14,52.15,52.14,52.15,200.0
2015-11-16 13:55:00,52.16,52.24,52.02,52.21,1400.0,52.16,52.24,52.02,52.21,1400.0
2015-11-16 14:00:00,52.18,52.19,52.13,52.15,1036.0,52.18,52.19,52.13,52.15,1036.0
2015-11-16 14:05:00,52.18,52.18,52.01,52.02,1400.0,52.18,52.18,52.01,52.02,1400.0
2015-11-16 14:10:00,52.09,52.13,52.01,52.06,4275.0,52.09,52.13,52.01,52.06,4275.0
2015-11-16 14:15:00,52.21,52.21,52.21,52.21,100.0,52.21,52.21,52.21,52.21,100.0
2015-11-16 14:20:00,52.25,52.3,52.15,52.22,3400.0,52.25,52.3,52.15,52.22,3400.0
2015-11-16 14:25:00,52.09,52.1,52.09,52.09,600.0,52.09,52.1,52.09,52.09,600.0
2015-11-16 14:30:00,52.22,52.22,52.11,52.11,200.0,52.22,52.22,52.11,52.11,200.0
2015-11-16 14:35:00,52.22,52.22,52.1,52.11,2100.0,52.22,52.22,52.1,52.11,2100.0
2015-11-16 14:40:00,52.22,52.23,52.16,52.23,1300.0,52.22,52.23,52.16,52.23,1300.0
2015-11-16 14:45:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
2015-11-16 14:50:00,52.31,52.31,52.16,52.16,1000.0,52.31,52.31,52.16,52.16,1000.0
2015-11-16 14:55:00,52.15,52.28,52.14,52.23,2100.0,52.15,52.28,52.14,52.23,2100.0
2015-11-16 15:00:00,52.15,52.25,52.15,52.2,1800.0,52.15,52.25,52.15,52.2,1800.0
2015-11-16 15:05:00,52.2,52.2,52.2,52.2,0.0,52.2,52.2,52.2,52.2,0.0
2015-11-16 15:10:00,52.22,52.25,52.11,52.15,12347.0,52.22,52.25,52.11,52.15,12347.0
2015-11-16 15:15:00,52.12,52.15,52.03,52.07,2850.0,52.12,52.15,52.03,52.07,2850.0
2015-11-16 15:20:00,52.07,52.17,52.07,52.17,1200.0,52.07,52.17,52.07,52.17,1200.0
2015-11-16 15:25:00,52.23,52.23,52.14,52.14,1800.0,52.23,52.23,52.14,52.14,1800.0
2015-11-16 15:30:00,52.14,52.16,52.08,52.1,1200.0,52.14,52.16,52.08,52.1,1200.0
2015-11-16 15:35:00,52.06,52.1,51.8,51.8,10000.0,52.06,52.1,51.8,51.8,10000.0
2015-11-16 15:40:00,51.89,52.03,51.87,52.03,12525.0,51.89,52.03,51.87,52.03,12525.0
2015-11-16 15:45:00,52.0,52.03,51.84,51.85,9170.0,52.0,52.03,51.84,51.85,9170.0
2015-11-16 15:50:00,51.81,52.04,51.8,52.04,7279.0,51.81,52.04,51.8,52.04,7279.0
2015-11-16 15:55:00,51.99,52.17,51.99,52.15,9259.0,51.99,52.17,51.99,52.15,9259.0
2015-11-17 09:30:00,52.41,52.41,52.0,52.0,3300.0,52.41,52.41,52.0,52.0,3300.0
2015-11-17 09:35:00,52.0,52.13,52.0,52.13,4800.0,52.0,52.13,52.0,52.13,4800.0
2015-11-17 09:40:00,52.12,52.21,52.11,52.21,1100.0,52.12,52.21,52.11,52.21,1100.0
2015-11-17 09:45:00,52.22,52.44,52.22,52.32,3104.0,52.22,52.44,52.22,52.32,3104.0
2015-11-17 09:50:00,52.35,52.35,52.35,52.35,100.0,52.35,52.35,52.35,52.35,100.0
2015-11-17 09:55:00,52.37,52.4,52.37,52.4,600.0,52.37,52.4,52.37,52.4,600.0
2015-11-17 10:00:00,52.35,52.35,52.29,52.3,700.0,52.35,52.35,52.29,52.3,700.0
2015-11-17 10:05:00,52.29,52.49,52.25,52.49,1986.0,52.29,52.49,52.25,52.49,1986.0
2015-11-17 10:10:00,52.49,52.55,52.43,52.55,1696.0,52.49,52.55,52.43,52.55,1696.0
2015-11-17 10:15:00,52.49,52.49,52.49,52.49,200.0,52.49,52.49,52.49,52.49,200.0
2015-11-17 10:20:00,52.39,52.48,52.39,52.39,400.0,52.39,52.48,52.39,52.39,400.0
2015-11-17 10:25:00,52.38,52.39,52.27,52.27,800.0,52.38,52.39,52.27,52.27,800.0
2015-11-17 10:30:00,52.36,52.41,52.31,52.34,1003.0,52.36,52.41,52.31,52.34,1003.0
2015-11-17 10:35:00,52.37,52.37,52.3,52.3,400.0,52.37,52.37,52.3,52.3,400.0
2015-11-17 10:40:00,52.36,52.36,52.34,52.35,400.0,52.36,52.36,52.34,52.35,400.0
2015-11-17 10:45:00,52.35,52.37,52.26,52.26,791.0,52.35,52.37,52.26,52.26,791.0
2015-11-17 10:50:00,52.28,52.29,52.25,52.26,2620.0,52.28,52.29,52.25,52.26,2620.0
2015-11-17 10:55:00,52.27,52.33,52.27,52.31,1800.0,52.27,52.33,52.27,52.31,1800.0
2015-11-17 11:00:00,52.31,52.31,52.31,52.31,0.0,52.31,52.31,52.31,52.31,0.0
2015-11-17 11:05:00,52.25,52.32,52.25,52.32,2101.0,52.25,52.32,52.25,52.32,2101.0
2015-11-17 11:10:00,52.3,52.5,52.3,52.5,1640.0,52.3,52.5,52.3,52.5,1640.0
2015-11-17 11:15:00,52.47,52.58,52.29,52.57,4700.0,52.47,52.58,52.29,52.57,4700.0
2015-11-17 11:20:00,52.58,52.6,52.57,52.6,2000.0,52.58,52.6,52.57,52.6,2000.0
2015-11-17 11:25:00,52.68,52.7,52.68,52.7,1300.0,52.68,52.7,52.68,52.7,1300.0
2015-11-17 11:30:00,52.7,52.78,52.69,52.76,2800.0,52.7,52.78,52.69,52.76,2800.0
2015-11-17 11:35:00,52.74,52.74,52.54,52.71,8155.0,52.74,52.74,52.54,52.71,8155.0
2015-11-17 11:40:00,52.75,52.77,52.58,52.58,3019.0,52.75,52.77,52.58,52.58,3019.0
2015-11-17 11:45:00,52.66,52.74,52.55,52.55,1500.0,52.66,52.74,52.55,52.55,1500.0
2015-11-17 11:50:00,52.59,52.59,52.5,52.5,529.0,52.59,52.59,52.5,52.5,529.0
2015-11-17 11:55:00,52.6,52.6,52.6,52.6,100.0,52.6,52.6,52.6,52.6,100.0
2015-11-17 12:00:00,52.6,52.73,52.6,52.73,3378.0,52.6,52.73,52.6,52.73,3378.0
2015-11-17 12:05:00,52.69,52.75,52.61,52.68,1900.0,52.69,52.75,52.61,52.68,1900.0
2015-11-17 12:10:00,52.66,52.67,52.57,52.66,1700.0,52.66,52.67,52.57,52.66,1700.0
2015-11-17 12:15:00,52.66,52.73,52.66,52.73,200.0,52.66,52.73,52.66,52.73,200.0
2015-11-17 12:20:00,52.59,52.73,52.59,52.59,400.0,52.59,52.73,52.59,52.59,400.0
2015-11-17 12:25:00,52.63,52.8,52.57,52.78,3000.0,52.63,52.8,52.57,52.78,3000.0
2015-11-17 12:30:00,52.78,52.78,52.78,52.78,0.0,52.78,52.78,52.78,52.78,0.0
2015-11-17 12:35:00,52.78,52.78,52.78,52.78,0.0,52.78,52.78,52.78,52.78,0.0
2015-11-17 12:40:00,52.78,52.78,52.78,52.78,0.0,52.78,52.78,52.78,52.78,0.0
2015-11-17 12:45:00,52.72,52.78,52.71,52.78,2527.0,52.72,52.78,52.71,52.78,2527.0
2015-11-17 12:50:00,52.71,52.83,52.71,52.78,4700.0,52.71,52.83,52.71,52.78,4700.0
2015-11-17 12:55:00,52.77,52.9,52.77,52.9,3371.0,52.77,52.9,52.77,52.9,3371.0
2015-11-17 13:00:00,52.9,52.96,52.9,52.96,2200.0,52.9,52.96,52.9,52.96,2200.0
2015-11-17 13:05:00,52.96,52.96,52.91,52.92,1275.0,52.96,52.96,52.91,52.92,1275.0
2015-11-17 13:10:00,52.87,52.96,52.86,52.96,1199.0,52.87,52.96,52.86,52.96,1199.0
2015-11-17 13:15:00,52.92,52.96,52.92,52.96,3400.0,52.92,52.96,52.92,52.96,3400.0
2015-11-17 13:20:00,52.96,52.98,52.83,52.94,1035.0,52.96,52.98,52.83,52.94,1035.0
2015-11-17 13:25:00,52.95,52.98,52.88,52.88,3100.0,52.95,52.98,52.88,52.88,3100.0
2015-11-17 13:30:00,52.96,52.96,52.96,52.96,100.0,52.96,52.96,52.96,52.96,100.0
2015-11-17 13:35:00,52.87,52.92,52.82,52.92,600.0,52.87,52.92,52.82,52.92,600.0
2015-11-17 13:40:00,52.85,52.92,52.81,52.86,964.0,52.85,52.92,52.81,52.86,964.0
2015-11-17 13:45:00,52.8,52.91,52.8,52.8,2979.0,52.8,52.91,52.8,52.8,2979.0
2015-11-17 13:50:00,52.89,52.89,52.89,52.89,100.0,52.89,52.89,52.89,52.89,100.0
2015-11-17 13:55:00,52.89,52.92,52.89,52.92,800.0,52.89,52.92,52.89,52.92,800.0
2015-11-17 14:00:00,52.81,52.85,52.8,52.84,500.0,52.81,52.85,52.8,52.84,500.0
2015-11-17 14:05:00,52.79,52.82,52.75,52.76,1122.0,52.79,52.82,52.75,52.76,1122.0
2015-11-17 14:10:00,52.83,52.83,52.83,52.83,100.0,52.83,52.83,52.83,52.83,100.0
2015-11-17 14:15:00,52.82,52.82,52.82,52.82,100.0,52.82,52.82,52.82,52.82,100.0
2015-11-17 14:20:00,52.75,52.77,52.65,52.66,2574.0,52.75,52.77,52.65,52.66,2574.0
2015-11-17 14:25:00,52.64,52.64,52.48,52.52,4864.0,52.64,52.64,52.48,52.52,4864.0
2015-11-17 14:30:00,52.43,52.53,52.4,52.4,1100.0,52.43,52.53,52.4,52.4,1100.0
2015-11-17 14:35:00,52.45,52.45,52.31,52.42,300.0,52.45,52.45,52.31,52.42,300.0
2015-11-17 14:40:00,52.29,52.41,52.27,52.37,2600.0,52.29,52.41,52.27,52.37,2600.0
2015-11-17 14:45:00,52.48,52.48,52.41,52.41,200.0,52.48,52.48,52.41,52.41,200.0
2015-11-17 14:50:00,52.28,52.36,52.15,52.15,1300.0,52.28,52.36,52.15,52.15,1300.0
2015-11-17 14:55:00,52.36,52.46,52.26,52.36,2000.0,52.36,52.46,52.26,52.36,2000.0
2015-11-17 15:00:00,52.4,52.4,52.36,52.36,1569.0,52.4,52.4,52.36,52.36,1569.0
2015-11-17 15:05:00,52.37,52.4,52.37,52.39,1100.0,52.37,52.4,52.37,52.39,1100.0
2015-11-17 15:10:00,52.38,52.42,52.29,52.42,1700.0,52.38,52.42,52.29,52.42,1700.0
2015-11-17 15:15:00,52.42,52.42,52.42,52.42,0.0,52.42,52.42,52.42,52.42,0.0
2015-11-17 15:20:00,52.35,52.35,52.32,52.33,800.0,52.35,52.35,52.32,52.33,800.0
2015-11-17 15:25:00,52.52,52.52,52.45,52.45,200.0,52.52,52.52,52.45,52.45,200.0
2015-11-17 15:30:00,52.43,52.43,52.43,52.43,100.0,52.43,52.43,52.43,52.43,100.0
2015-11-17 15:35:00,52.68,52.68,52.5,52.51,2802.0,52.68,52.68,52.5,52.51,2802.0
2015-11-17 15:40:00,52.3,52.45,52.3,52.44,1958.0,52.3,52.45,52.3,52.44,1958.0
2015-11-17 15:45:00,52.52,52.52,52.41,52.42,6110.0,52.52,52.52,52.41,52.42,6110.0
2015-11-17 15:50:00,52.44,52.45,52.33,52.4,3825.0,52.44,52.45,52.33,52.4,3825.0
2015-11-17 15:55:00,52.43,52.5,52.36,52.46,13086.0,52.43,52.5,52.36,52.46,13086.0
2015-11-18 09:30:00,52.42,52.46,51.62,51.65,12673.0,52.42,52.46,51.62,51.65,12673.0
2015-11-18 09:35:00,51.9,51.99,51.32,51.58,10301.0,51.9,51.99,51.32,51.58,10301.0
2015-11-18 09:40:00,51.41,51.91,51.34,51.69,12535.0,51.41,51.91,51.34,51.69,12535.0
2015-11-18 09:45:00,51.66,51.66,51.51,51.51,6100.0,51.66,51.66,51.51,51.51,6100.0
2015-11-18 09:50:00,51.57,51.72,51.51,51.61,2850.0,51.57,51.72,51.51,51.61,2850.0
2015-11-18 09:55:00,51.61,51.76,51.47,51.61,8900.0,51.61,51.76,51.47,51.61,8900.0
2015-11-18 10:00:00,51.59,51.83,51.55,51.66,8685.0,51.59,51.83,51.55,51.66,8685.0
2015-11-18 10:05:00,51.68,51.75,51.53,51.69,7300.0,51.68,51.75,51.53,51.69,7300.0
2015-11-18 10:10:00,51.64,51.66,51.53,51.57,7005.0,51.64,51.66,51.53,51.57,7005.0
2015-11-18 10:15:00,51.5,51.6,51.5,51.58,10622.0,51.5,51.6,51.5,51.58,10622.0
2015-11-18 10:20:00,51.59,51.68,51.5,51.59,8050.0,51.59,51.68,51.5,51.59,8050.0
2015-11-18 10:25:00,51.6,51.75,51.45,51.69,11900.0,51.6,51.75,51.45,51.69,11900.0
2015-11-18 10:30:00,51.75,51.75,51.56,51.68,2900.0,51.75,51.75,51.56,51.68,2900.0
2015-11-18 10:35:00,51.68,51.68,51.56,51.68,2200.0,51.68,51.68,51.56,51.68,2200.0
2015-11-18 10:40:00,51.65,51.84,51.62,51.75,6780.0,51.65,51.84,51.62,51.75,6780.0
2015-11-18 10:45:00,51.74,51.83,51.74,51.83,3539.0,51.74,51.83,51.74,51.83,3539.0
2015-11-18 10:50:00,51.85,52.17,51.81,52.11,17099.0,51.85,52.17,51.81,52.11,17099.0
2015-11-18 10:55:00,52.08,52.18,51.98,52.18,16267.0,52.08,52.18,51.98,52.18,16267.0
2015-11-18 11:00:00,52.09,52.2,52.0,52.01,3997.0,52.09,52.2,52.0,52.01,3997.0
2015-11-18 11:05:00,52.01,52.4,52.0,52.4,9400.0,52.01,52.4,52.0,52.4,9400.0
2015-11-18 11:10:00,52.33,52.65,52.33,52.43,26882.0,52.33,52.65,52.33,52.43,26882.0
2015-11-18 11:15:00,52.38,52.57,52.0,52.42,61799.0,52.38,52.57,52.0,52.42,61799.0
2015-11-18 11:20:00,52.42,52.47,52.42,52.43,7452.0,52.42,52.47,52.42,52.43,7452.0
2015-11-18 11:25:00,52.46,52.59,52.44,52.59,12200.0,52.46,52.59,52.44,52.59,12200.0
2015-11-18 11:30:00,52.55,52.59,52.53,52.55,12165.0,52.55,52.59,52.53,52.55,12165.0
2015-11-18 11:35:00,52.53,52.55,52.52,52.53,10300.0,52.53,52.55,52.52,52.53,10300.0
2015-11-18 11:40:00,52.53,52.53,52.25,52.33,4300.0,52.53,52.53,52.25,52.33,4300.0
2015-11-18 11:45:00,52.27,52.28,52.22,52.23,2000.0,52.27,52.28,52.22,52.23,2000.0
2015-11-18 11:50:00,52.21,52.21,52.04,52.04,1210.0,52.21,52.21,52.04,52.04,1210.0
2015-11-18 11:55:00,52.04,52.11,51.82,51.83,3500.0,52.04,52.11,51.82,51.83,3500.0
2015-11-18 12:00:00,51.79,51.86,51.63,51.7,4250.0,51.79,51.86,51.63,51.7,4250.0
2015-11-18 12:05:00,51.63,51.96,51.63,51.93,6700.0,51.63,51.96,51.63,51.93,6700.0
2015-11-18 12:10:00,51.94,51.94,51.86,51.86,1000.0,51.94,51.94,51.86,51.86,1000.0
2015-11-18 12:15:00,51.94,52.0,51.89,51.91,1000.0,51.94,52.0,51.89,51.91,1000.0
2015-11-18 12:20:00,51.9,52.11,51.9,52.11,3600.0,51.9,52.11,51.9,52.11,3600.0
2015-11-18 12:25:00,52.09,52.16,52.02,52.05,660.0,52.09,52.16,52.02,52.05,660.0
2015-11-18 12:30:00,52.16,52.39,52.16,52.39,2600.0,52.16,52.39,52.16,52.39,2600.0
2015-11-18 12:35:00,52.41,52.45,52.4,52.45,200.0,52.41,52.45,52.4,52.45,200.0
2015-11-18 12:40:00,52.38,52.38,52.2,52.35,5700.0,52.38,52.38,52.2,52.35,5700.0
2015-11-18 12:45:00,52.26,52.32,52.26,52.32,300.0,52.26,52.32,52.26,52.32,300.0
2015-11-18 12:50:00,52.35,52.42,52.34,52.36,3900.0,52.35,52.42,52.34,52.36,3900.0
2015-11-18 12:55:00,52.23,52.31,52.21,52.21,1500.0,52.23,52.31,52.21,52.21,1500.0
2015-11-18 13:00:00,52.23,52.26,52.14,52.26,8040.0,52.23,52.26,52.14,52.26,8040.0
2015-11-18 13:05:00,52.27,52.38,52.14,52.33,11723.0,52.27,52.38,52.14,52.33,11723.0
2015-11-18 13:10:00,52.31,52.38,52.27,52.38,1900.0,52.31,52.38,52.27,52.38,1900.0
2015-11-18 13:15:00,52.46,52.46,52.19,52.27,1900.0,52.46,52.46,52.19,52.27,1900.0
2015-11-18 13:20:00,52.31,52.47,52.31,52.47,4100.0,52.31,52.47,52.31,52.47,4100.0
2015-11-18 13:25:00,52.44,52.47,52.41,52.41,1500.0,52.44,52.47,52.41,52.41,1500.0
2015-11-18 13:30:00,52.47,52.47,52.36,52.38,4300.0,52.47,52.47,52.36,52.38,4300.0
2015-11-18 13:35:00,52.32,52.36,52.27,52.36,1600.0,52.32,52.36,52.27,52.36,1600.0
2015-11-18 13:40:00,52.39,52.44,52.31,52.42,2700.0,52.39,52.44,52.31,52.42,2700.0
2015-11-18 13:45:00,52.47,52.47,52.28,52.28,4843.0,52.47,52.47,52.28,52.28,4843.0
2015-11-18 13:50:00,52.29,52.36,52.29,52.33,3960.0,52.29,52.36,52.29,52.33,3960.0
2015-11-18 13:55:00,52.34,52.44,52.3,52.43,19235.0,52.34,52.44,52.3,52.43,19235.0
2015-11-18 14:00:00,52.41,52.47,52.35,52.44,8700.0,52.41,52.47,52.35,52.44,8700.0
2015-11-18 14:05:00,52.35,52.5,52.35,52.5,9065.0,52.35,52.5,52.35,52.5,9065.0
2015-11-18 14:10:00,52.51,52.58,52.51,52.53,6600.0,52.51,52.58,52.51,52.53,6600.0
2015-11-18 14:15:00,52.51,52.55,52.45,52.49,5220.0,52.51,52.55,52.45,52.49,5220.0
2015-11-18 14:20:00,52.49,52.5,52.46,52.47,8385.0,52.49,52.5,52.46,52.47,8385.0
2015-11-18 14:25:00,52.47,52.5,52.44,52.5,6500.0,52.47,52.5,52.44,52.5,6500.0
2015-11-18 14:30:00,52.49,52.5,52.4,52.47,8588.0,52.49,52.5,52.4,52.47,8588.0
2015-11-18 14:35:00,52.47,52.58,52.46,52.56,15647.0,52.47,52.58,52.46,52.56,15647.0
2015-11-18 14:40:00,52.54,52.58,52.5,52.58,3400.0,52.54,52.58,52.5,52.58,3400.0
2015-11-18 14:45:00,52.49,52.58,52.49,52.54,4100.0,52.49,52.58,52.49,52.54,4100.0
2015-11-18 14:50:00,52.54,52.54,52.49,52.53,9050.0,52.54,52.54,52.49,52.53,9050.0
2015-11-18 14:55:00,52.51,52.54,52.48,52.5,6750.0,52.51,52.54,52.48,52.5,6750.0
2015-11-18 15:00:00,52.5,52.5,52.47,52.48,700.0,52.5,52.5,52.47,52.48,700.0
2015-11-18 15:05:00,52.46,52.53,52.46,52.47,4300.0,52.46,52.53,52.46,52.47,4300.0
2015-11-18 15:10:00,52.47,52.53,52.42,52.49,10600.0,52.47,52.53,52.42,52.49,10600.0
2015-11-18 15:15:00,52.53,52.57,52.45,52.52,27491.0,52.53,52.57,52.45,52.52,27491.0
2015-11-18 15:20:00,52.55,52.56,52.48,52.56,15300.0,52.55,52.56,52.48,52.56,15300.0
2015-11-18 15:25:00,52.56,52.56,52.42,52.54,11700.0,52.56,52.56,52.42,52.54,11700.0
2015-11-18 15:30:00,52.52,52.56,52.46,52.52,28756.0,52.52,52.56,52.46,52.52,28756.0
2015-11-18 15:35:00,52.52,52.56,52.47,52.55,15362.0,52.52,52.56,52.47,52.55,15362.0
2015-11-18 15:40:00,52.56,52.66,52.42,52.52,39917.0,52.56,52.66,52.42,52.52,39917.0
2015-11-18 15:45:00,52.46,52.56,52.46,52.52,21838.0,52.46,52.56,52.46,52.52,21838.0
2015-11-18 15:50:00,52.53,52.72,52.48,52.71,46532.0,52.53,52.72,52.48,52.71,46532.0
2015-11-18 15:55:00,52.64,53.03,52.63,52.99,70696.0,52.64,53.03,52.63,52.99,70696.0
2015-11-19 09:30:00,52.9,53.34,52.9,53.34,2413.0,52.9,53.34,52.9,53.34,2413.0
2015-11-19 09:35:00,53.03,53.31,53.03,53.2,3066.0,53.03,53.31,53.03,53.2,3066.0
2015-11-19 09:40:00,53.2,53.58,53.12,53.51,5457.0,53.2,53.58,53.12,53.51,5457.0
2015-11-19 09:45:00,53.53,53.78,53.23,53.24,8733.0,53.53,53.78,53.23,53.24,8733.0
2015-11-19 09:50:00,53.24,53.37,53.22,53.22,800.0,53.24,53.37,53.22,53.22,800.0
2015-11-19 09:55:00,53.33,53.35,53.04,53.1,7900.0,53.33,53.35,53.04,53.1,7900.0
2015-11-19 10:00:00,53.01,53.01,53.01,53.01,100.0,53.01,53.01,53.01,53.01,100.0
2015-11-19 10:05:00,53.26,53.32,53.2,53.2,1700.0,53.26,53.32,53.2,53.2,1700.0
2015-11-19 10:10:00,53.25,53.29,53.0,53.08,4805.0,53.25,53.29,53.0,53.08,4805.0
2015-11-19 10:15:00,53.08,53.09,53.01,53.01,1800.0,53.08,53.09,53.01,53.01,1800.0
2015-11-19 10:20:00,52.99,53.01,52.85,52.85,3110.0,52.99,53.01,52.85,52.85,3110.0
2015-11-19 10:25:00,52.81,52.81,52.79,52.8,700.0,52.81,52.81,52.79,52.8,700.0
2015-11-19 10:30:00,52.84,53.05,52.84,52.95,4100.0,52.84,53.05,52.84,52.95,4100.0
2015-11-19 10:35:00,52.95,53.0,52.82,52.9,14395.0,52.95,53.0,52.82,52.9,14395.0
2015-11-19 10:40:00,52.92,53.04,52.87,53.02,7335.0,52.92,53.04,52.87,53.02,7335.0
2015-11-19 10:45:00,52.98,53.12,52.97,53.12,2646.0,52.98,53.12,52.97,53.12,2646.0
2015-11-19 10:50:00,53.07,53.07,53.06,53.07,200.0,53.07,53.07,53.06,53.07,200.0
2015-11-19 10:55:00,53.07,53.35,53.02,53.3,2700.0,53.07,53.35,53.02,53.3,2700.0
2015-11-19 11:00:00,53.3,53.3,53.24,53.24,1266.0,53.3,53.3,53.24,53.24,1266.0
2015-11-19 11:05:00,53.32,53.33,53.29,53.3,2500.0,53.32,53.33,53.29,53.3,2500.0
2015-11-19 11:10:00,53.29,53.3,53.2,53.2,5577.0,53.29,53.3,53.2,53.2,5577.0
2015-11-19 11:15:00,53.22,53.22,53.15,53.15,2400.0,53.22,53.22,53.15,53.15,2400.0
2015-11-19 11:20:00,53.13,53.13,53.1,53.1,400.0,53.13,53.13,53.1,53.1,400.0
2015-11-19 11:25:00,53.14,53.14,53.1,53.14,1900.0,53.14,53.14,53.1,53.14,1900.0
2015-11-19 11:30:00,53.11,53.17,52.9,53.14,12779.0,53.11,53.17,52.9,53.14,12779.0
2015-11-19 11:35:00,53.06,53.06,52.97,53.02,3300.0,53.06,53.06,52.97,53.02,3300.0
2015-11-19 11:40:00,53.12,53.18,53.09,53.09,7165.0,53.12,53.18,53.09,53.09,7165.0
2015-11-19 11:45:00,53.03,53.21,53.01,53.01,10900.0,53.03,53.21,53.01,53.01,10900.0
2015-11-19 11:50:00,53.07,53.11,53.0,53.0,4600.0,53.07,53.11,53.0,53.0,4600.0
2015-11-19 11:55:00,53.04,53.22,52.98,52.98,31685.0,53.04,53.22,52.98,52.98,31685.0
2015-11-19 12:00:00,52.94,52.94,52.91,52.91,410.0,52.94,52.94,52.91,52.91,410.0
2015-11-19 12:05:00,53.01,53.04,52.96,53.03,1300.0,53.01,53.04,52.96,53.03,1300.0
2015-11-19 12:10:00,53.06,53.06,53.03,53.04,2835.0,53.06,53.06,53.03,53.04,2835.0
2015-11-19 12:15:00,53.05,53.05,53.03,53.03,1480.0,53.05,53.05,53.03,53.03,1480.0
2015-11-19 12:20:00,52.93,52.94,52.93,52.93,100.0,52.93,52.94,52.93,52.93,100.0
2015-11-19 12:25:00,53.01,53.05,52.96,52.98,1200.0,53.01,53.05,52.96,52.98,1200.0
2015-11-19 12:30:00,53.02,53.05,52.94,52.94,3000.0,53.02,53.05,52.94,52.94,3000.0
2015-11-19 12:35:00,53.01,53.01,53.01,53.01,100.0,53.01,53.01,53.01,53.01,100.0
2015-11-19 12:40:00,53.01,53.01,52.92,52.92,1225.0,53.01,53.01,52.92,52.92,1225.0
2015-11-19 12:45:00,52.92,53.04,52.92,52.92,800.0,52.92,53.04,52.92,52.92,800.0
2015-11-19 12:50:00,52.87,52.91,52.87,52.91,200.0,52.87,52.91,52.87,52.91,200.0
2015-11-19 12:55:00,52.91,52.96,52.91,52.96,400.0,52.91,52.96,52.91,52.96,400.0
2015-11-19 13:00:00,52.96,53.02,52.95,53.01,1614.0,52.96,53.02,52.95,53.01,1614.0
2015-11-19 13:05:00,53.0,53.02,52.99,53.02,500.0,53.0,53.02,52.99,53.02,500.0
2015-11-19 13:10:00,53.06,53.1,53.06,53.07,1316.0,53.06,53.1,53.06,53.07,1316.0
2015-11-19 13:15:00,53.08,53.11,53.08,53.11,200.0,53.08,53.11,53.08,53.11,200.0
2015-11-19 13:20:00,53.12,53.16,53.08,53.08,3200.0,53.12,53.16,53.08,53.08,3200.0
2015-11-19 13:25:00,53.08,53.14,53.02,53.1,3400.0,53.08,53.14,53.02,53.1,3400.0
2015-11-19 13:30:00,53.07,53.11,53.07,53.11,800.0,53.07,53.11,53.07,53.11,800.0
2015-11-19 13:35:00,53.1,53.14,53.07,53.07,700.0,53.1,53.14,53.07,53.07,700.0
2015-11-19 13:40:00,53.11,53.14,53.1,53.11,1300.0,53.11,53.14,53.1,53.11,1300.0
2015-11-19 13:45:00,53.13,53.23,53.08,53.08,4616.0,53.13,53.23,53.08,53.08,4616.0
2015-11-19 13:50:00,53.08,53.08,53.04,53.07,1400.0,53.08,53.08,53.04,53.07,1400.0
2015-11-19 13:55:00,53.07,53.1,53.06,53.1,1000.0,53.07,53.1,53.06,53.1,1000.0
2015-11-19 14:00:00,53.06,53.08,53.0,53.08,1050.0,53.06,53.08,53.0,53.08,1050.0
2015-11-19 14:05:00,52.96,53.0,52.93,53.0,1301.0,52.96,53.0,52.93,53.0,1301.0
2015-11-19 14:10:00,53.01,53.05,53.0,53.05,700.0,53.01,53.05,53.0,53.05,700.0
2015-11-19 14:15:00,53.05,53.13,53.05,53.1,2000.0,53.05,53.13,53.05,53.1,2000.0
2015-11-19 14:20:00,53.12,53.14,52.96,53.01,11559.0,53.12,53.14,52.96,53.01,11559.0
2015-11-19 14:25:00,52.95,53.01,52.95,52.95,949.0,52.95,53.01,52.95,52.95,949.0
2015-11-19 14:30:00,53.01,53.04,52.91,52.91,4647.0,53.01,53.04,52.91,52.91,4647.0
2015-11-19 14:35:00,52.98,53.0,52.92,52.94,1900.0,52.98,53.0,52.92,52.94,1900.0
2015-11-19 14:40:00,53.01,53.02,52.99,53.01,800.0,53.01,53.02,52.99,53.01,800.0
2015-11-19 14:45:00,52.98,53.0,52.97,52.98,2675.0,52.98,53.0,52.97,52.98,2675.0
2015-11-19 14:50:00,53.0,53.06,53.0,53.06,3714.0,53.0,53.06,53.0,53.06,3714.0
2015-11-19 14:55:00,53.03,53.04,52.99,53.02,4316.0,53.03,53.04,52.99,53.02,4316.0
2015-11-19 15:00:00,53.02,53.03,53.02,53.03,300.0,53.02,53.03,53.02,53.03,300.0
2015-11-19 15:05:00,53.02,53.03,53.02,53.03,500.0,53.02,53.03,53.02,53.03,500.0
2015-11-19 15:10:00,53.02,53.02,52.98,52.98,6440.0,53.02,53.02,52.98,52.98,6440.0
2015-11-19 15:15:00,52.94,52.95,52.63,52.64,11369.0,52.94,52.95,52.63,52.64,11369.0
2015-11-19 15:20:00,52.65,52.75,52.65,52.66,1500.0,52.65,52.75,52.65,52.66,1500.0
2015-11-19 15:25:00,52.72,52.79,52.7,52.78,1500.0,52.72,52.79,52.7,52.78,1500.0
2015-11-19 15:30:00,52.84,52.91,52.8,52.85,8300.0,52.84,52.91,52.8,52.85,8300.0
2015-11-19 15:35:00,52.84,52.85,52.77,52.8,7820.0,52.84,52.85,52.77,52.8,7820.0
2015-11-19 15:40:00,52.82,52.83,52.81,52.82,7393.0,52.82,52.83,52.81,52.82,7393.0
2015-11-19 15:45:00,52.81,52.83,52.77,52.81,10185.0,52.81,52.83,52.77,52.81,10185.0
2015-11-19 15:50:00,52.81,52.81,52.8,52.81,8484.0,52.81,52.81,52.8,52.81,8484.0
2015-11-19 15:55:00,52.82,53.03,52.81,52.99,39100.0,52.82,53.03,52.81,52.99,39100.0
2015-11-20 09:30:00,53.0,53.28,52.93,53.04,8595.0,53.0,53.28,52.93,53.04,8595.0
2015-11-20 09:35:00,52.88,53.1,52.83,52.98,1000.0,52.88,53.1,52.83,52.98,1000.0
2015-11-20 09:40:00,52.92,52.92,52.87,52.89,300.0,52.92,52.92,52.87,52.89,300.0
2015-11-20 09:45:00,53.03,53.16,52.78,52.78,1430.0,53.03,53.16,52.78,52.78,1430.0
2015-11-20 09:50:00,52.72,52.85,52.66,52.73,500.0,52.72,52.85,52.66,52.73,500.0
2015-11-20 09:55:00,52.77,52.77,52.66,52.66,600.0,52.77,52.77,52.66,52.66,600.0
2015-11-20 10:00:00,52.75,52.8,52.38,52.38,14205.0,52.75,52.8,52.38,52.38,14205.0
2015-11-20 10:05:00,52.48,52.49,52.48,52.48,400.0,52.48,52.49,52.48,52.48,400.0
2015-11-20 10:10:00,52.5,52.88,52.5,52.88,2400.0,52.5,52.88,52.5,52.88,2400.0
2015-11-20 10:15:00,52.98,53.18,52.97,53.18,1100.0,52.98,53.18,52.97,53.18,1100.0
2015-11-20 10:20:00,53.18,53.18,53.0,53.12,1000.0,53.18,53.18,53.0,53.12,1000.0
2015-11-20 10:25:00,53.12,53.12,53.12,53.12,0.0,53.12,53.12,53.12,53.12,0.0
2015-11-20 10:30:00,53.01,53.06,52.93,52.93,1751.0,53.01,53.06,52.93,52.93,1751.0
2015-11-20 10:35:00,52.98,53.04,52.94,53.02,1000.0,52.98,53.04,52.94,53.02,1000.0
2015-11-20 10:40:00,52.98,53.06,52.98,53.06,600.0,52.98,53.06,52.98,53.06,600.0
2015-11-20 10:45:00,53.03,53.04,52.9,53.04,1812.0,53.03,53.04,52.9,53.04,1812.0
2015-11-20 10:50:00,53.07,53.08,53.07,53.08,300.0,53.07,53.08,53.07,53.08,300.0
2015-11-20 10:55:00,53.14,53.14,53.08,53.08,200.0,53.14,53.14,53.08,53.08,200.0
2015-11-20 11:00:00,53.13,53.24,53.13,53.24,1000.0,53.13,53.24,53.13,53.24,1000.0
2015-11-20 11:05:00,53.32,53.32,53.32,53.32,100.0,53.32,53.32,53.32,53.32,100.0
2015-11-20 11:10:00,53.4,53.45,53.4,53.45,300.0,53.4,53.45,53.4,53.45,300.0
2015-11-20 11:15:00,53.5,53.66,53.5,53.66,1252.0,53.5,53.66,53.5,53.66,1252.0
2015-11-20 11:20:00,53.68,53.68,53.57,53.64,600.0,53.68,53.68,53.57,53.64,600.0
2015-11-20 11:25:00,53.64,53.64,53.64,53.64,0.0,53.64,53.64,53.64,53.64,0.0
2015-11-20 11:30:00,53.66,53.66,53.52,53.52,1350.0,53.66,53.66,53.52,53.52,1350.0
2015-11-20 11:35:00,53.52,53.52,53.52,53.52,100.0,53.52,53.52,53.52,53.52,100.0
2015-11-20 11:40:00,53.53,53.53,53.48,53.48,300.0,53.53,53.53,53.48,53.48,300.0
2015-11-20 11:45:00,53.42,53.42,53.27,53.36,1400.0,53.42,53.42,53.27,53.36,1400.0
2015-11-20 11:50:00,53.32,53.32,53.31,53.31,200.0,53.32,53.32,53.31,53.31,200.0
2015-11-20 11:55:00,53.3,53.3,53.25,53.25,800.0,53.3,53.3,53.25,53.25,800.0
2015-11-20 12:00:00,53.26,53.26,53.18,53.18,900.0,53.26,53.26,53.18,53.18,900.0
2015-11-20 12:05:00,53.21,53.21,53.09,53.17,2700.0,53.21,53.21,53.09,53.17,2700.0
2015-11-20 12:10:00,53.21,53.21,53.08,53.11,1900.0,53.21,53.21,53.08,53.11,1900.0
2015-11-20 12:15:00,53.07,53.09,53.02,53.09,1200.0,53.07,53.09,53.02,53.09,1200.0
2015-11-20 12:20:00,53.05,53.05,53.05,53.05,100.0,53.05,53.05,53.05,53.05,100.0
2015-11-20 12:25:00,53.09,53.1,52.91,53.0,5299.0,53.09,53.1,52.91,53.0,5299.0
2015-11-20 12:30:00,52.96,53.0,52.93,52.96,2000.0,52.96,53.0,52.93,52.96,2000.0
2015-11-20 12:35:00,52.96,52.99,52.91,52.96,2048.0,52.96,52.99,52.91,52.96,2048.0
2015-11-20 12:40:00,52.96,53.0,52.95,52.96,600.0,52.96,53.0,52.95,52.96,600.0
2015-11-20 12:45:00,52.96,52.96,52.96,52.96,100.0,52.96,52.96,52.96,52.96,100.0
2015-11-20 12:50:00,52.96,52.96,52.96,52.96,100.0,52.96,52.96,52.96,52.96,100.0
2015-11-20 12:55:00,53.05,53.1,52.99,53.1,1900.0,53.05,53.1,52.99,53.1,1900.0
2015-11-20 13:00:00,53.11,53.22,53.11,53.17,3200.0,53.11,53.22,53.11,53.17,3200.0
2015-11-20 13:05:00,53.11,53.11,53.11,53.11,200.0,53.11,53.11,53.11,53.11,200.0
2015-11-20 13:10:00,53.13,53.13,53.04,53.11,1400.0,53.13,53.13,53.04,53.11,1400.0
2015-11-20 13:15:00,53.05,53.05,53.03,53.03,400.0,53.05,53.05,53.03,53.03,400.0
2015-11-20 13:20:00,53.12,53.13,53.12,53.13,388.0,53.12,53.13,53.12,53.13,388.0
2015-11-20 13:25:00,53.16,53.21,53.0,53.03,12995.0,53.16,53.21,53.0,53.03,12995.0
2015-11-20 13:30:00,53.03,53.06,53.02,53.06,1100.0,53.03,53.06,53.02,53.06,1100.0
2015-11-20 13:35:00,53.07,53.07,53.03,53.04,1200.0,53.07,53.07,53.03,53.04,1200.0
2015-11-20 13:40:00,53.07,53.07,53.07,53.07,400.0,53.07,53.07,53.07,53.07,400.0
2015-11-20 13:45:00,53.07,53.07,53.07,53.07,100.0,53.07,53.07,53.07,53.07,100.0
2015-11-20 13:50:00,53.04,53.14,53.04,53.14,3600.0,53.04,53.14,53.04,53.14,3600.0
2015-11-20 13:55:00,53.14,53.14,53.14,53.14,0.0,53.14,53.14,53.14,53.14,0.0
2015-11-20 14:00:00,53.15,53.15,53.15,53.15,100.0,53.15,53.15,53.15,53.15,100.0
2015-11-20 14:05:00,53.19,53.19,53.03,53.11,2111.0,53.19,53.19,53.03,53.11,2111.0
2015-11-20 14:10:00,53.12,53.13,53.05,53.05,2506.0,53.12,53.13,53.05,53.05,2506.0
2015-11-20 14:15:00,53.06,53.11,52.96,52.98,3116.0,53.06,53.11,52.96,52.98,3116.0
2015-11-20 14:20:00,52.99,53.08,52.96,52.96,4277.0,52.99,53.08,52.96,52.96,4277.0
2015-11-20 14:25:00,53.0,53.06,53.0,53.06,300.0,53.0,53.06,53.0,53.06,300.0
2015-11-20 14:30:00,53.0,53.06,53.0,53.0,800.0,53.0,53.06,53.0,53.0,800.0
2015-11-20 14:35:00,53.06,53.06,52.99,53.0,600.0,53.06,53.06,52.99,53.0,600.0
2015-11-20 14:40:00,53.01,53.06,52.92,52.99,11974.0,53.01,53.06,52.92,52.99,11974.0
2015-11-20 14:45:00,52.99,53.09,52.99,53.08,4000.0,52.99,53.09,52.99,53.08,4000.0
2015-11-20 14:50:00,53.09,53.09,53.01,53.01,1000.0,53.09,53.09,53.01,53.01,1000.0
2015-11-20 14:55:00,53.07,53.1,52.99,53.08,1600.0,53.07,53.1,52.99,53.08,1600.0
2015-11-20 15:00:00,53.1,53.12,53.03,53.03,2300.0,53.1,53.12,53.03,53.03,2300.0
2015-11-20 15:05:00,53.01,53.1,52.97,53.07,6500.0,53.01,53.1,52.97,53.07,6500.0
2015-11-20 15:10:00,53.09,53.12,53.08,53.1,830.0,53.09,53.12,53.08,53.1,830.0
2015-11-20 15:15:00,53.09,53.09,53.04,53.08,600.0,53.09,53.09,53.04,53.08,600.0
2015-11-20 15:20:00,53.08,53.1,53.04,53.1,2300.0,53.08,53.1,53.04,53.1,2300.0
2015-11-20 15:25:00,53.06,53.09,53.06,53.09,1330.0,53.06,53.09,53.06,53.09,1330.0
2015-11-20 15:30:00,53.11,53.15,53.08,53.09,1225.0,53.11,53.15,53.08,53.09,1225.0
2015-11-20 15:35:00,53.13,53.13,53.09,53.09,1904.0,53.13,53.13,53.09,53.09,1904.0
2015-11-20 15:40:00,53.09,53.13,53.06,53.13,2600.0,53.09,53.13,53.06,53.13,2600.0
2015-11-20 15:45:00,53.13,53.19,53.05,53.05,5777.0,53.13,53.19,53.05,53.05,5777.0
2015-11-20 15:50:00,53.05,53.1,53.01,53.05,13116.0,53.05,53.1,53.01,53.05,13116.0
2015-11-20 15:55:00,53.05,53.19,53.04,53.14,15189.0,53.05,53.19,53.04,53.14,15189.0
2015-11-23 09:30:00,53.26,53.26,52.86,52.86,1549.0,53.26,53.26,52.86,52.86,1549.0
2015-11-23 09:35:00,53.0,53.01,52.99,53.01,600.0,53.0,53.01,52.99,53.01,600.0
2015-11-23 09:40:00,52.86,53.01,52.86,52.95,1200.0,52.86,53.01,52.86,52.95,1200.0
2015-11-23 09:45:00,52.92,53.22,52.91,53.15,4700.0,52.92,53.22,52.91,53.15,4700.0
2015-11-23 09:50:00,53.17,53.53,53.16,53.52,2800.0,53.17,53.53,53.16,53.52,2800.0
2015-11-23 09:55:00,53.37,53.46,53.17,53.23,8528.0,53.37,53.46,53.17,53.23,8528.0
2015-11-23 10:00:00,53.18,53.36,52.99,53.1,11358.0,53.18,53.36,52.99,53.1,11358.0
2015-11-23 10:05:00,53.1,53.24,53.08,53.24,3600.0,53.1,53.24,53.08,53.24,3600.0
2015-11-23 10:10:00,53.24,53.24,53.09,53.17,9100.0,53.24,53.24,53.09,53.17,9100.0
2015-11-23 10:15:00,53.11,53.28,53.11,53.24,4300.0,53.11,53.28,53.11,53.24,4300.0
2015-11-23 10:20:00,53.19,53.19,53.19,53.19,200.0,53.19,53.19,53.19,53.19,200.0
2015-11-23 10:25:00,53.19,53.19,53.19,53.19,0.0,53.19,53.19,53.19,53.19,0.0
2015-11-23 10:30:00,53.22,53.3,53.22,53.27,1900.0,53.22,53.3,53.22,53.27,1900.0
2015-11-23 10:35:00,53.34,53.34,53.26,53.26,600.0,53.34,53.34,53.26,53.26,600.0
2015-11-23 10:40:00,53.35,53.48,53.31,53.48,1100.0,53.35,53.48,53.31,53.48,1100.0
2015-11-23 10:45:00,53.47,53.47,53.38,53.38,200.0,53.47,53.47,53.38,53.38,200.0
2015-11-23 10:50:00,53.48,53.48,53.48,53.48,300.0,53.48,53.48,53.48,53.48,300.0
2015-11-23 10:55:00,53.5,53.69,53.43,53.69,1300.0,53.5,53.69,53.43,53.69,1300.0
2015-11-23 11:00:00,53.61,53.67,53.6,53.62,1200.0,53.61,53.67,53.6,53.62,1200.0
2015-11-23 11:05:00,53.62,53.68,53.6,53.61,1300.0,53.62,53.68,53.6,53.61,1300.0
2015-11-23 11:10:00,53.64,53.87,53.61,53.86,3459.0,53.64,53.87,53.61,53.86,3459.0
2015-11-23 11:15:00,53.87,53.94,53.87,53.94,903.0,53.87,53.94,53.87,53.94,903.0
2015-11-23 11:20:00,53.97,54.0,53.8,53.81,1800.0,53.97,54.0,53.8,53.81,1800.0
2015-11-23 11:25:00,53.89,53.89,53.84,53.85,300.0,53.89,53.89,53.84,53.85,300.0
2015-11-23 11:30:00,53.84,54.08,53.63,53.71,23553.0,53.84,54.08,53.63,53.71,23553.0
2015-11-23 11:35:00,53.72,54.13,53.71,54.11,14066.0,53.72,54.13,53.71,54.11,14066.0
2015-11-23 11:40:00,54.16,54.29,53.97,54.09,8700.0,54.16,54.29,53.97,54.09,8700.0
2015-11-23 11:45:00,54.08,54.08,53.8,54.04,7680.0,54.08,54.08,53.8,54.04,7680.0
2015-11-23 11:50:00,54.04,54.04,54.04,54.04,100.0,54.04,54.04,54.04,54.04,100.0
2015-11-23 11:55:00,54.01,54.04,53.78,53.9,13620.0,54.01,54.04,53.78,53.9,13620.0
2015-11-23 12:00:00,53.91,53.98,53.83,53.93,35205.0,53.91,53.98,53.83,53.93,35205.0
2015-11-23 12:05:00,53.95,53.99,53.79,53.99,17872.0,53.95,53.99,53.79,53.99,17872.0
2015-11-23 12:10:00,54.07,54.28,54.07,54.28,700.0,54.07,54.28,54.07,54.28,700.0
2015-11-23 12:15:00,54.17,54.28,54.17,54.28,600.0,54.17,54.28,54.17,54.28,600.0
2015-11-23 12:20:00,54.26,54.34,54.25,54.34,1000.0,54.26,54.34,54.25,54.34,1000.0
2015-11-23 12:25:00,54.42,54.75,54.39,54.67,3910.0,54.42,54.75,54.39,54.67,3910.0
2015-11-23 12:30:00,54.58,54.66,54.49,54.49,2100.0,54.58,54.66,54.49,54.49,2100.0
2015-11-23 12:35:00,54.51,54.53,54.48,54.52,1800.0,54.51,54.53,54.48,54.52,1800.0
2015-11-23 12:40:00,54.48,54.53,54.46,54.46,5749.0,54.48,54.53,54.46,54.46,5749.0
2015-11-23 12:45:00,54.45,54.56,54.45,54.49,2600.0,54.45,54.56,54.45,54.49,2600.0
2015-11-23 12:50:00,54.57,54.57,54.54,54.54,1500.0,54.57,54.57,54.54,54.54,1500.0
2015-11-23 12:55:00,54.58,54.62,54.56,54.56,1600.0,54.58,54.62,54.56,54.56,1600.0
2015-11-23 13:00:00,54.57,54.57,54.37,54.43,7826.0,54.57,54.57,54.37,54.43,7826.0
2015-11-23 13:05:00,54.43,54.43,54.23,54.24,3300.0,54.43,54.43,54.23,54.24,3300.0
2015-11-23 13:10:00,54.24,54.49,54.22,54.49,4200.0,54.24,54.49,54.22,54.49,4200.0
2015-11-23 13:15:00,54.4,54.45,54.32,54.45,2300.0,54.4,54.45,54.32,54.45,2300.0
2015-11-23 13:20:00,54.49,54.49,54.3,54.34,3000.0,54.49,54.49,54.3,54.34,3000.0
2015-11-23 13:25:00,54.34,54.35,54.18,54.3,4800.0,54.34,54.35,54.18,54.3,4800.0
2015-11-23 13:30:00,54.29,54.31,54.24,54.31,3285.0,54.29,54.31,54.24,54.31,3285.0
2015-11-23 13:35:00,54.34,54.34,54.34,54.34,100.0,54.34,54.34,54.34,54.34,100.0
2015-11-23 13:40:00,54.35,54.38,54.3,54.3,3100.0,54.35,54.38,54.3,54.3,3100.0
2015-11-23 13:45:00,54.25,54.29,54.15,54.15,600.0,54.25,54.29,54.15,54.15,600.0
2015-11-23 13:50:00,54.23,54.28,54.23,54.27,1477.0,54.23,54.28,54.23,54.27,1477.0
2015-11-23 13:55:00,54.37,54.4,54.3,54.35,900.0,54.37,54.4,54.3,54.35,900.0
2015-11-23 14:00:00,54.31,54.35,54.27,54.27,1100.0,54.31,54.35,54.27,54.27,1100.0
2015-11-23 14:05:00,54.23,54.23,53.94,53.95,9700.0,54.23,54.23,53.94,53.95,9700.0
2015-11-23 14:10:00,53.93,54.06,53.77,53.92,9971.0,53.93,54.06,53.77,53.92,9971.0
2015-11-23 14:15:00,53.81,54.04,53.81,53.88,9896.0,53.81,54.04,53.81,53.88,9896.0
2015-11-23 14:20:00,53.85,54.03,53.65,53.72,19342.0,53.85,54.03,53.65,53.72,19342.0
2015-11-23 14:25:00,53.68,53.77,53.63,53.77,11084.0,53.68,53.77,53.63,53.77,11084.0
2015-11-23 14:30:00,53.78,53.79,53.56,53.68,19238.0,53.78,53.79,53.56,53.68,19238.0
2015-11-23 14:35:00,53.6,53.64,53.57,53.64,7752.0,53.6,53.64,53.57,53.64,7752.0
2015-11-23 14:40:00,53.65,53.76,53.58,53.7,6955.0,53.65,53.76,53.58,53.7,6955.0
2015-11-23 14:45:00,53.78,53.81,53.75,53.81,1300.0,53.78,53.81,53.75,53.81,1300.0
2015-11-23 14:50:00,53.79,53.86,53.78,53.82,1100.0,53.79,53.86,53.78,53.82,1100.0
2015-11-23 14:55:00,53.75,53.89,53.75,53.89,2200.0,53.75,53.89,53.75,53.89,2200.0
2015-11-23 15:00:00,53.96,54.01,53.96,54.01,800.0,53.96,54.01,53.96,54.01,800.0
2015-11-23 15:05:00,54.06,54.13,54.06,54.07,500.0,54.06,54.13,54.06,54.07,500.0
2015-11-23 15:10:00,54.17,54.17,54.08,54.08,500.0,54.17,54.17,54.08,54.08,500.0
2015-11-23 15:15:00,54.05,54.09,54.0,54.07,1300.0,54.05,54.09,54.0,54.07,1300.0
2015-11-23 15:20:00,54.04,54.22,54.04,54.22,600.0,54.04,54.22,54.04,54.22,600.0
2015-11-23 15:25:00,54.24,54.24,54.05,54.05,800.0,54.24,54.24,54.05,54.05,800.0
2015-11-23 15:30:00,54.09,54.12,54.09,54.11,1100.0,54.09,54.12,54.09,54.11,1100.0
2015-11-23 15:35:00,54.21,54.26,54.16,54.16,3226.0,54.21,54.26,54.16,54.16,3226.0
2015-11-23 15:40:00,54.11,54.25,53.93,53.93,11366.0,54.11,54.25,53.93,53.93,11366.0
2015-11-23 15:45:00,53.98,54.14,53.98,54.14,3491.0,53.98,54.14,53.98,54.14,3491.0
2015-11-23 15:50:00,54.04,54.08,53.89,54.02,8728.0,54.04,54.08,53.89,54.02,8728.0
2015-11-23 15:55:00,53.97,54.03,53.93,53.93,9675.0,53.97,54.03,53.93,53.93,9675.0
2015-11-24 09:30:00,53.7,53.73,53.39,53.73,838.0,53.7,53.73,53.39,53.73,838.0
2015-11-24 09:35:00,53.73,53.73,53.73,53.73,400.0,53.73,53.73,53.73,53.73,400.0
2015-11-24 09:40:00,53.82,53.82,53.78,53.78,200.0,53.82,53.82,53.78,53.78,200.0
2015-11-24 09:45:00,53.67,53.73,53.55,53.55,1220.0,53.67,53.73,53.55,53.55,1220.0
2015-11-24 09:50:00,53.5,53.5,53.49,53.5,100.0,53.5,53.5,53.49,53.5,100.0
2015-11-24 09:55:00,53.59,53.6,53.59,53.6,200.0,53.59,53.6,53.59,53.6,200.0
2015-11-24 10:00:00,53.49,53.65,53.49,53.5,3300.0,53.49,53.65,53.49,53.5,3300.0
2015-11-24 10:05:00,53.59,53.93,53.59,53.81,3100.0,53.59,53.93,53.59,53.81,3100.0
2015-11-24 10:10:00,53.79,53.79,53.66,53.66,1200.0,53.79,53.79,53.66,53.66,1200.0
2015-11-24 10:15:00,53.71,53.71,53.49,53.6,2000.0,53.71,53.71,53.49,53.6,2000.0
2015-11-24 10:20:00,53.61,53.76,53.61,53.62,4600.0,53.61,53.76,53.61,53.62,4600.0
2015-11-24 10:25:00,53.7,53.7,53.61,53.65,1900.0,53.7,53.7,53.61,53.65,1900.0
2015-11-24 10:30:00,53.56,53.57,53.51,53.51,500.0,53.56,53.57,53.51,53.51,500.0
2015-11-24 10:35:00,53.57,53.63,53.52,53.52,3900.0,53.57,53.63,53.52,53.52,3900.0
2015-11-24 10:40:00,53.56,53.57,53.56,53.56,114.0,53.56,53.57,53.56,53.56,114.0
2015-11-24 10:45:00,53.5,53.5,53.48,53.48,200.0,53.5,53.5,53.48,53.48,200.0
2015-11-24 10:50:00,53.53,53.55,53.53,53.55,400.0,53.53,53.55,53.53,53.55,400.0
2015-11-24 10:55:00,53.64,53.77,53.64,53.77,1600.0,53.64,53.77,53.64,53.77,1600.0
2015-11-24 11:00:00,53.66,53.66,53.66,53.66,124.0,53.66,53.66,53.66,53.66,124.0
2015-11-24 11:05:00,53.68,53.81,53.68,53.81,300.0,53.68,53.81,53.68,53.81,300.0
2015-11-24 11:10:00,53.81,53.84,53.78,53.84,1100.0,53.81,53.84,53.78,53.84,1100.0
2015-11-24 11:15:00,53.84,53.85,53.79,53.85,1650.0,53.84,53.85,53.79,53.85,1650.0
2015-11-24 11:20:00,53.86,53.86,53.86,53.86,300.0,53.86,53.86,53.86,53.86,300.0
2015-11-24 11:25:00,53.91,53.92,53.73,53.78,5236.0,53.91,53.92,53.73,53.78,5236.0
2015-11-24 11:30:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2015-11-24 11:35:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2015-11-24 11:40:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2015-11-24 11:45:00,53.8,53.84,53.8,53.84,766.0,53.8,53.84,53.8,53.84,766.0
2015-11-24 11:50:00,54.01,54.18,54.01,54.14,780.0,54.01,54.18,54.01,54.14,780.0
2015-11-24 11:55:00,54.21,54.25,54.02,54.02,450.0,54.21,54.25,54.02,54.02,450.0
2015-11-24 12:00:00,54.13,54.22,54.13,54.22,800.0,54.13,54.22,54.13,54.22,800.0
2015-11-24 12:05:00,54.22,54.22,54.22,54.22,0.0,54.22,54.22,54.22,54.22,0.0
2015-11-24 12:10:00,54.23,54.3,54.2,54.3,1106.0,54.23,54.3,54.2,54.3,1106.0
2015-11-24 12:15:00,54.29,54.29,54.06,54.15,2610.0,54.29,54.29,54.06,54.15,2610.0
2015-11-24 12:20:00,54.14,54.21,54.06,54.21,700.0,54.14,54.21,54.06,54.21,700.0
2015-11-24 12:25:00,54.17,54.17,54.17,54.17,400.0,54.17,54.17,54.17,54.17,400.0
2015-11-24 12:30:00,54.23,54.26,54.17,54.22,2000.0,54.23,54.26,54.17,54.22,2000.0
2015-11-24 12:35:00,54.2,54.3,54.16,54.26,4801.0,54.2,54.3,54.16,54.26,4801.0
2015-11-24 12:40:00,54.28,54.29,54.28,54.29,351.0,54.28,54.29,54.28,54.29,351.0
2015-11-24 12:45:00,54.29,54.29,54.29,54.29,100.0,54.29,54.29,54.29,54.29,100.0
2015-11-24 12:50:00,54.28,54.42,54.27,54.42,6909.0,54.28,54.42,54.27,54.42,6909.0
2015-11-24 12:55:00,54.42,54.43,54.42,54.43,1300.0,54.42,54.43,54.42,54.43,1300.0
2015-11-24 13:00:00,54.43,54.53,54.43,54.53,1400.0,54.43,54.53,54.43,54.53,1400.0
2015-11-24 13:05:00,54.55,54.6,54.5,54.6,800.0,54.55,54.6,54.5,54.6,800.0
2015-11-24 13:10:00,54.6,54.67,54.5,54.5,5059.0,54.6,54.67,54.5,54.5,5059.0
2015-11-24 13:15:00,54.5,54.5,54.49,54.5,100.0,54.5,54.5,54.49,54.5,100.0
2015-11-24 13:20:00,54.49,54.68,54.49,54.68,4800.0,54.49,54.68,54.49,54.68,4800.0
2015-11-24 13:25:00,54.68,54.75,54.68,54.75,1200.0,54.68,54.75,54.68,54.75,1200.0
2015-11-24 13:30:00,54.75,54.77,54.75,54.77,500.0,54.75,54.77,54.75,54.77,500.0
2015-11-24 13:35:00,54.71,54.79,54.71,54.76,1200.0,54.71,54.79,54.71,54.76,1200.0
2015-11-24 13:40:00,54.78,54.84,54.78,54.84,2100.0,54.78,54.84,54.78,54.84,2100.0
2015-11-24 13:45:00,54.84,55.0,54.84,54.87,2580.0,54.84,55.0,54.84,54.87,2580.0
2015-11-24 13:50:00,54.92,54.92,54.75,54.79,2507.0,54.92,54.92,54.75,54.79,2507.0
2015-11-24 13:55:00,54.73,54.82,54.7,54.81,800.0,54.73,54.82,54.7,54.81,800.0
2015-11-24 14:00:00,54.81,54.85,54.5,54.5,8687.0,54.81,54.85,54.5,54.5,8687.0
2015-11-24 14:05:00,54.5,54.5,54.5,54.5,300.0,54.5,54.5,54.5,54.5,300.0
2015-11-24 14:10:00,54.5,54.57,54.47,54.5,9400.0,54.5,54.57,54.47,54.5,9400.0
2015-11-24 14:15:00,54.42,54.5,54.38,54.47,3800.0,54.42,54.5,54.38,54.47,3800.0
2015-11-24 14:20:00,54.48,54.5,54.47,54.49,8400.0,54.48,54.5,54.47,54.49,8400.0
2015-11-24 14:25:00,54.45,54.5,54.45,54.48,2731.0,54.45,54.5,54.45,54.48,2731.0
2015-11-24 14:30:00,54.47,54.48,54.45,54.47,3499.0,54.47,54.48,54.45,54.47,3499.0
2015-11-24 14:35:00,54.49,54.56,54.47,54.47,3600.0,54.49,54.56,54.47,54.47,3600.0
2015-11-24 14:40:00,54.46,54.46,54.08,54.13,23300.0,54.46,54.46,54.08,54.13,23300.0
2015-11-24 14:45:00,54.13,54.31,54.1,54.19,7278.0,54.13,54.31,54.1,54.19,7278.0
2015-11-24 14:50:00,54.19,54.19,54.11,54.11,1108.0,54.19,54.19,54.11,54.11,1108.0
2015-11-24 14:55:00,54.16,54.29,54.16,54.28,5076.0,54.16,54.29,54.16,54.28,5076.0
2015-11-24 15:00:00,54.23,54.34,54.23,54.34,400.0,54.23,54.34,54.23,54.34,400.0
2015-11-24 15:05:00,54.34,54.37,54.34,54.37,300.0,54.34,54.37,54.34,54.37,300.0
2015-11-24 15:10:00,54.39,54.4,54.34,54.39,12723.0,54.39,54.4,54.34,54.39,12723.0
2015-11-24 15:15:00,54.39,54.39,54.33,54.37,4479.0,54.39,54.39,54.33,54.37,4479.0
2015-11-24 15:20:00,54.38,54.38,54.17,54.24,8727.0,54.38,54.38,54.17,54.24,8727.0
2015-11-24 15:25:00,54.15,54.23,54.14,54.23,2500.0,54.15,54.23,54.14,54.23,2500.0
2015-11-24 15:30:00,54.2,54.2,54.13,54.15,5800.0,54.2,54.2,54.13,54.15,5800.0
2015-11-24 15:35:00,54.19,54.34,54.19,54.34,2400.0,54.19,54.34,54.19,54.34,2400.0
2015-11-24 15:40:00,54.43,54.81,54.42,54.71,3000.0,54.43,54.81,54.42,54.71,3000.0
2015-11-24 15:45:00,54.7,54.74,54.56,54.64,6445.0,54.7,54.74,54.56,54.64,6445.0
2015-11-24 15:50:00,54.64,54.64,54.54,54.54,7888.0,54.64,54.64,54.54,54.54,7888.0
2015-11-24 15:55:00,54.49,54.61,54.49,54.56,16296.0,54.49,54.61,54.49,54.56,16296.0
2015-11-25 09:30:00,54.49,55.3,54.14,55.02,25471.0,54.49,55.3,54.14,55.02,25471.0
2015-11-25 09:35:00,55.17,55.83,55.17,55.71,15208.0,55.17,55.83,55.17,55.71,15208.0
2015-11-25 09:40:00,55.57,55.57,55.39,55.39,1082.0,55.57,55.57,55.39,55.39,1082.0
2015-11-25 09:45:00,55.4,55.54,55.3,55.49,1100.0,55.4,55.54,55.3,55.49,1100.0
2015-11-25 09:50:00,55.51,55.54,55.51,55.54,3200.0,55.51,55.54,55.51,55.54,3200.0
2015-11-25 09:55:00,55.54,55.76,55.54,55.76,3100.0,55.54,55.76,55.54,55.76,3100.0
2015-11-25 10:00:00,55.78,56.0,55.61,56.0,17261.0,55.78,56.0,55.61,56.0,17261.0
2015-11-25 10:05:00,55.91,56.22,55.9,56.19,11114.0,55.91,56.22,55.9,56.19,11114.0
2015-11-25 10:10:00,56.15,56.22,56.08,56.08,1818.0,56.15,56.22,56.08,56.08,1818.0
2015-11-25 10:15:00,56.21,56.22,56.07,56.07,5100.0,56.21,56.22,56.07,56.07,5100.0
2015-11-25 10:20:00,56.05,56.12,55.88,55.9,3100.0,56.05,56.12,55.88,55.9,3100.0
2015-11-25 10:25:00,55.96,55.99,55.71,55.89,2300.0,55.96,55.99,55.71,55.89,2300.0
2015-11-25 10:30:00,55.83,55.85,55.76,55.85,700.0,55.83,55.85,55.76,55.85,700.0
2015-11-25 10:35:00,55.88,55.9,55.8,55.9,2012.0,55.88,55.9,55.8,55.9,2012.0
2015-11-25 10:40:00,55.9,55.91,55.83,55.89,4450.0,55.9,55.91,55.83,55.89,4450.0
2015-11-25 10:45:00,55.92,55.92,55.88,55.9,1800.0,55.92,55.92,55.88,55.9,1800.0
2015-11-25 10:50:00,55.89,55.92,55.65,55.65,3936.0,55.89,55.92,55.65,55.65,3936.0
2015-11-25 10:55:00,55.7,55.7,55.48,55.48,2100.0,55.7,55.7,55.48,55.48,2100.0
2015-11-25 11:00:00,55.48,55.53,55.35,55.35,2800.0,55.48,55.53,55.35,55.35,2800.0
2015-11-25 11:05:00,55.35,55.35,55.18,55.29,858.0,55.35,55.35,55.18,55.29,858.0
2015-11-25 11:10:00,55.28,55.29,55.21,55.21,800.0,55.28,55.29,55.21,55.21,800.0
2015-11-25 11:15:00,55.23,55.3,55.07,55.1,6592.0,55.23,55.3,55.07,55.1,6592.0
2015-11-25 11:20:00,55.06,55.08,54.96,54.96,800.0,55.06,55.08,54.96,54.96,800.0
2015-11-25 11:25:00,55.07,55.09,55.02,55.09,1000.0,55.07,55.09,55.02,55.09,1000.0
2015-11-25 11:30:00,55.09,55.38,55.09,55.38,1399.0,55.09,55.38,55.09,55.38,1399.0
2015-11-25 11:35:00,55.53,55.53,55.52,55.52,300.0,55.53,55.53,55.52,55.52,300.0
2015-11-25 11:40:00,55.53,55.53,55.38,55.4,2336.0,55.53,55.53,55.38,55.4,2336.0
2015-11-25 11:45:00,55.53,55.65,55.46,55.65,935.0,55.53,55.65,55.46,55.65,935.0
2015-11-25 11:50:00,55.68,55.74,55.68,55.74,900.0,55.68,55.74,55.68,55.74,900.0
2015-11-25 11:55:00,55.79,55.81,55.78,55.8,1500.0,55.79,55.81,55.78,55.8,1500.0
2015-11-25 12:00:00,55.76,55.76,55.59,55.68,2900.0,55.76,55.76,55.59,55.68,2900.0
2015-11-25 12:05:00,55.65,55.66,55.61,55.62,400.0,55.65,55.66,55.61,55.62,400.0
2015-11-25 12:10:00,55.66,55.68,55.66,55.68,696.0,55.66,55.68,55.66,55.68,696.0
2015-11-25 12:15:00,55.83,55.84,55.76,55.84,2200.0,55.83,55.84,55.76,55.84,2200.0
2015-11-25 12:20:00,55.84,55.85,55.76,55.79,4700.0,55.84,55.85,55.76,55.79,4700.0
2015-11-25 12:25:00,55.76,55.76,55.35,55.41,19102.0,55.76,55.76,55.35,55.41,19102.0
2015-11-25 12:30:00,55.53,55.57,55.52,55.54,4500.0,55.53,55.57,55.52,55.54,4500.0
2015-11-25 12:35:00,55.78,55.78,55.78,55.78,100.0,55.78,55.78,55.78,55.78,100.0
2015-11-25 12:40:00,55.79,55.84,55.79,55.84,300.0,55.79,55.84,55.79,55.84,300.0
2015-11-25 12:45:00,55.84,55.84,55.81,55.81,600.0,55.84,55.84,55.81,55.81,600.0
2015-11-25 12:50:00,55.79,55.84,55.65,55.65,2233.0,55.79,55.84,55.65,55.65,2233.0
2015-11-25 12:55:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2015-11-25 13:00:00,55.74,55.75,55.71,55.72,2150.0,55.74,55.75,55.71,55.72,2150.0
2015-11-25 13:05:00,55.76,55.77,55.52,55.68,4500.0,55.76,55.77,55.52,55.68,4500.0
2015-11-25 13:10:00,55.65,55.66,55.35,55.35,12127.0,55.65,55.66,55.35,55.35,12127.0
2015-11-25 13:15:00,55.4,55.64,55.35,55.35,6319.0,55.4,55.64,55.35,55.35,6319.0
2015-11-25 13:20:00,55.47,55.47,55.47,55.47,100.0,55.47,55.47,55.47,55.47,100.0
2015-11-25 13:25:00,55.42,55.47,55.31,55.31,1637.0,55.42,55.47,55.31,55.31,1637.0
2015-11-25 13:30:00,55.31,55.31,55.27,55.3,700.0,55.31,55.31,55.27,55.3,700.0
2015-11-25 13:35:00,55.29,55.34,55.29,55.34,900.0,55.29,55.34,55.29,55.34,900.0
2015-11-25 13:40:00,55.38,55.39,55.38,55.38,300.0,55.38,55.39,55.38,55.38,300.0
2015-11-25 13:45:00,55.47,55.5,55.46,55.46,2300.0,55.47,55.5,55.46,55.46,2300.0
2015-11-25 13:50:00,55.46,55.46,55.4,55.4,600.0,55.46,55.46,55.4,55.4,600.0
2015-11-25 13:55:00,55.4,55.4,55.36,55.36,600.0,55.4,55.4,55.36,55.36,600.0
2015-11-25 14:00:00,55.36,55.53,55.36,55.49,6138.0,55.36,55.53,55.36,55.49,6138.0
2015-11-25 14:05:00,55.45,55.46,55.45,55.45,202.0,55.45,55.46,55.45,55.45,202.0
2015-11-25 14:10:00,55.49,55.56,55.48,55.56,1500.0,55.49,55.56,55.48,55.56,1500.0
2015-11-25 14:15:00,55.55,55.64,55.47,55.49,3100.0,55.55,55.64,55.47,55.49,3100.0
2015-11-25 14:20:00,55.5,55.5,55.48,55.48,1700.0,55.5,55.5,55.48,55.48,1700.0
2015-11-25 14:25:00,55.48,55.48,55.48,55.48,0.0,55.48,55.48,55.48,55.48,0.0
2015-11-25 14:30:00,55.48,55.48,55.48,55.48,0.0,55.48,55.48,55.48,55.48,0.0
2015-11-25 14:35:00,55.49,55.49,55.42,55.43,1000.0,55.49,55.49,55.42,55.43,1000.0
2015-11-25 14:40:00,55.44,55.46,55.37,55.37,1700.0,55.44,55.46,55.37,55.37,1700.0
2015-11-25 14:45:00,55.41,55.41,55.32,55.34,707.0,55.41,55.41,55.32,55.34,707.0
2015-11-25 14:50:00,55.33,55.41,55.33,55.38,800.0,55.33,55.41,55.33,55.38,800.0
2015-11-25 14:55:00,55.38,55.38,55.28,55.31,900.0,55.38,55.38,55.28,55.31,900.0
2015-11-25 15:00:00,55.3,55.32,55.25,55.28,2600.0,55.3,55.32,55.25,55.28,2600.0
2015-11-25 15:05:00,55.26,55.26,55.06,55.08,7791.0,55.26,55.26,55.06,55.08,7791.0
2015-11-25 15:10:00,55.19,55.19,54.99,55.12,8220.0,55.19,55.19,54.99,55.12,8220.0
2015-11-25 15:15:00,55.18,55.23,55.14,55.15,10950.0,55.18,55.23,55.14,55.15,10950.0
2015-11-25 15:20:00,55.12,55.14,55.11,55.12,1950.0,55.12,55.14,55.11,55.12,1950.0
2015-11-25 15:25:00,55.11,55.15,55.11,55.15,1400.0,55.11,55.15,55.11,55.15,1400.0
2015-11-25 15:30:00,55.25,55.4,55.25,55.33,7440.0,55.25,55.4,55.25,55.33,7440.0
2015-11-25 15:35:00,55.25,55.31,55.24,55.25,1500.0,55.25,55.31,55.24,55.25,1500.0
2015-11-25 15:40:00,55.27,55.36,55.27,55.34,2016.0,55.27,55.36,55.27,55.34,2016.0
2015-11-25 15:45:00,55.33,55.45,55.33,55.38,5200.0,55.33,55.45,55.33,55.38,5200.0
2015-11-25 15:50:00,55.4,55.4,55.25,55.36,14436.0,55.4,55.4,55.25,55.36,14436.0
2015-11-25 15:55:00,55.36,55.45,55.28,55.45,12575.0,55.36,55.45,55.28,55.45,12575.0
2015-11-27 09:30:00,55.5,55.7,55.27,55.54,18858.0,55.5,55.7,55.27,55.54,18858.0
2015-11-27 09:35:00,55.54,55.63,55.33,55.41,5900.0,55.54,55.63,55.33,55.41,5900.0
2015-11-27 09:40:00,55.43,55.74,55.42,55.63,6366.0,55.43,55.74,55.42,55.63,6366.0
2015-11-27 09:45:00,55.58,55.77,55.37,55.38,6850.0,55.58,55.77,55.37,55.38,6850.0
2015-11-27 09:50:00,55.53,55.69,55.47,55.61,3700.0,55.53,55.69,55.47,55.61,3700.0
2015-11-27 09:55:00,55.61,55.73,55.6,55.73,2532.0,55.61,55.73,55.6,55.73,2532.0
2015-11-27 10:00:00,55.72,55.73,55.52,55.52,2713.0,55.72,55.73,55.52,55.52,2713.0
2015-11-27 10:05:00,55.49,55.54,55.45,55.49,3600.0,55.49,55.54,55.45,55.49,3600.0
2015-11-27 10:10:00,55.54,55.69,55.54,55.64,2200.0,55.54,55.69,55.54,55.64,2200.0
2015-11-27 10:15:00,55.6,55.7,55.6,55.7,900.0,55.6,55.7,55.6,55.7,900.0
2015-11-27 10:20:00,55.7,55.81,55.66,55.67,8100.0,55.7,55.81,55.66,55.67,8100.0
2015-11-27 10:25:00,55.71,55.71,55.57,55.58,1700.0,55.71,55.71,55.57,55.58,1700.0
2015-11-27 10:30:00,55.71,55.78,55.51,55.51,3100.0,55.71,55.78,55.51,55.51,3100.0
2015-11-27 10:35:00,55.51,55.65,55.51,55.65,600.0,55.51,55.65,55.51,55.65,600.0
2015-11-27 10:40:00,55.51,55.62,55.46,55.56,3503.0,55.51,55.62,55.46,55.56,3503.0
2015-11-27 10:45:00,55.54,55.69,55.53,55.69,4806.0,55.54,55.69,55.53,55.69,4806.0
2015-11-27 10:50:00,55.67,55.67,55.65,55.65,1400.0,55.67,55.67,55.65,55.65,1400.0
2015-11-27 10:55:00,55.67,55.72,55.65,55.72,3408.0,55.67,55.72,55.65,55.72,3408.0
2015-11-27 11:00:00,55.72,55.82,55.72,55.77,3100.0,55.72,55.82,55.72,55.77,3100.0
2015-11-27 11:05:00,55.79,55.8,55.63,55.65,3000.0,55.79,55.8,55.63,55.65,3000.0
2015-11-27 11:10:00,55.71,55.71,55.52,55.63,3190.0,55.71,55.71,55.52,55.63,3190.0
2015-11-27 11:15:00,55.64,55.64,55.56,55.56,2900.0,55.64,55.64,55.56,55.56,2900.0
2015-11-27 11:20:00,55.59,55.59,55.52,55.52,800.0,55.59,55.59,55.52,55.52,800.0
2015-11-27 11:25:00,55.52,55.52,55.46,55.49,2200.0,55.52,55.52,55.46,55.49,2200.0
2015-11-27 11:30:00,55.47,55.49,55.4,55.4,5781.0,55.47,55.49,55.4,55.4,5781.0
2015-11-27 11:35:00,55.4,55.51,55.4,55.51,9054.0,55.4,55.51,55.4,55.51,9054.0
2015-11-27 11:40:00,55.5,55.5,55.45,55.5,1300.0,55.5,55.5,55.45,55.5,1300.0
2015-11-27 11:45:00,55.5,55.51,55.48,55.5,700.0,55.5,55.51,55.48,55.5,700.0
2015-11-27 11:50:00,55.49,55.5,55.47,55.48,1400.0,55.49,55.5,55.47,55.48,1400.0
2015-11-27 11:55:00,55.45,55.5,55.44,55.46,1300.0,55.45,55.5,55.44,55.46,1300.0
2015-11-27 12:00:00,55.46,55.46,55.46,55.46,100.0,55.46,55.46,55.46,55.46,100.0
2015-11-27 12:05:00,55.48,55.49,55.46,55.49,1800.0,55.48,55.49,55.46,55.49,1800.0
2015-11-27 12:10:00,55.5,55.62,55.5,55.62,4040.0,55.5,55.62,55.5,55.62,4040.0
2015-11-27 12:15:00,55.63,55.75,55.63,55.75,400.0,55.63,55.75,55.63,55.75,400.0
2015-11-27 12:20:00,55.7,55.75,55.36,55.48,7100.0,55.7,55.75,55.36,55.48,7100.0
2015-11-27 12:25:00,55.49,55.52,55.49,55.52,1400.0,55.49,55.52,55.49,55.52,1400.0
2015-11-27 12:30:00,55.55,55.72,55.55,55.65,5100.0,55.55,55.72,55.55,55.65,5100.0
2015-11-27 12:35:00,55.65,55.78,55.48,55.56,6478.0,55.65,55.78,55.48,55.56,6478.0
2015-11-27 12:40:00,55.5,55.63,55.46,55.52,6550.0,55.5,55.63,55.46,55.52,6550.0
2015-11-27 12:45:00,55.54,55.63,55.46,55.63,4605.0,55.54,55.63,55.46,55.63,4605.0
2015-11-27 12:50:00,55.62,55.91,55.62,55.91,1700.0,55.62,55.91,55.62,55.91,1700.0
2015-11-27 12:55:00,55.91,55.98,55.84,55.98,5550.0,55.91,55.98,55.84,55.98,5550.0
2015-11-30 09:30:00,55.88,55.9,55.3,55.9,3884.0,55.88,55.9,55.3,55.9,3884.0
2015-11-30 09:35:00,56.04,56.04,55.66,55.98,5501.0,56.04,56.04,55.66,55.98,5501.0
2015-11-30 09:40:00,56.13,56.13,55.67,55.92,2984.0,56.13,56.13,55.67,55.92,2984.0
2015-11-30 09:45:00,55.9,55.9,55.68,55.77,3190.0,55.9,55.9,55.68,55.77,3190.0
2015-11-30 09:50:00,55.57,55.72,55.55,55.66,2000.0,55.57,55.72,55.55,55.66,2000.0
2015-11-30 09:55:00,55.64,55.64,55.62,55.64,300.0,55.64,55.64,55.62,55.64,300.0
2015-11-30 10:00:00,55.61,55.69,55.47,55.58,1300.0,55.61,55.69,55.47,55.58,1300.0
2015-11-30 10:05:00,55.5,55.6,55.49,55.52,2800.0,55.5,55.6,55.49,55.52,2800.0
2015-11-30 10:10:00,55.45,55.45,55.25,55.25,1300.0,55.45,55.45,55.25,55.25,1300.0
2015-11-30 10:15:00,55.25,55.3,55.25,55.3,700.0,55.25,55.3,55.25,55.3,700.0
2015-11-30 10:20:00,55.34,55.42,55.32,55.35,1900.0,55.34,55.42,55.32,55.35,1900.0
2015-11-30 10:25:00,55.39,55.54,55.29,55.29,2400.0,55.39,55.54,55.29,55.29,2400.0
2015-11-30 10:30:00,55.21,55.35,55.14,55.35,4000.0,55.21,55.35,55.14,55.35,4000.0
2015-11-30 10:35:00,55.36,55.57,55.34,55.34,2295.0,55.36,55.57,55.34,55.34,2295.0
2015-11-30 10:40:00,55.33,55.34,55.2,55.31,5926.0,55.33,55.34,55.2,55.31,5926.0
2015-11-30 10:45:00,55.31,55.31,55.18,55.31,3475.0,55.31,55.31,55.18,55.31,3475.0
2015-11-30 10:50:00,55.3,55.3,55.24,55.24,408.0,55.3,55.3,55.24,55.24,408.0
2015-11-30 10:55:00,55.31,55.31,55.3,55.31,2054.0,55.31,55.31,55.3,55.31,2054.0
2015-11-30 11:00:00,55.31,55.31,55.27,55.31,870.0,55.31,55.31,55.27,55.31,870.0
2015-11-30 11:05:00,55.31,55.31,55.22,55.22,7600.0,55.31,55.31,55.22,55.22,7600.0
2015-11-30 11:10:00,55.24,55.25,55.11,55.13,3826.0,55.24,55.25,55.11,55.13,3826.0
2015-11-30 11:15:00,55.13,55.17,55.06,55.06,2250.0,55.13,55.17,55.06,55.06,2250.0
2015-11-30 11:20:00,55.03,55.07,55.0,55.02,4252.0,55.03,55.07,55.0,55.02,4252.0
2015-11-30 11:25:00,55.0,55.1,54.95,55.04,1895.0,55.0,55.1,54.95,55.04,1895.0
2015-11-30 11:30:00,55.09,55.14,54.94,55.01,3500.0,55.09,55.14,54.94,55.01,3500.0
2015-11-30 11:35:00,54.98,55.03,54.88,54.94,2433.0,54.98,55.03,54.88,54.94,2433.0
2015-11-30 11:40:00,54.91,54.91,54.85,54.89,1700.0,54.91,54.91,54.85,54.89,1700.0
2015-11-30 11:45:00,54.93,54.93,54.85,54.86,3097.0,54.93,54.93,54.85,54.86,3097.0
2015-11-30 11:50:00,54.89,54.89,54.69,54.76,4700.0,54.89,54.89,54.69,54.76,4700.0
2015-11-30 11:55:00,54.7,54.75,54.68,54.74,2100.0,54.7,54.75,54.68,54.74,2100.0
2015-11-30 12:00:00,54.67,54.67,54.62,54.63,1200.0,54.67,54.67,54.62,54.63,1200.0
2015-11-30 12:05:00,54.7,54.7,54.7,54.7,100.0,54.7,54.7,54.7,54.7,100.0
2015-11-30 12:10:00,54.7,54.7,54.6,54.6,700.0,54.7,54.7,54.6,54.6,700.0
2015-11-30 12:15:00,54.57,54.62,54.57,54.62,300.0,54.57,54.62,54.57,54.62,300.0
2015-11-30 12:20:00,54.51,54.51,54.5,54.51,100.0,54.51,54.51,54.5,54.51,100.0
2015-11-30 12:25:00,54.61,54.72,54.59,54.7,2318.0,54.61,54.72,54.59,54.7,2318.0
2015-11-30 12:30:00,54.63,54.71,54.6,54.7,3380.0,54.63,54.71,54.6,54.7,3380.0
2015-11-30 12:35:00,54.61,54.74,54.55,54.56,5300.0,54.61,54.74,54.55,54.56,5300.0
2015-11-30 12:40:00,54.6,54.6,54.35,54.45,3200.0,54.6,54.6,54.35,54.45,3200.0
2015-11-30 12:45:00,54.41,54.41,54.41,54.41,200.0,54.41,54.41,54.41,54.41,200.0
2015-11-30 12:50:00,54.37,54.45,54.36,54.43,1000.0,54.37,54.45,54.36,54.43,1000.0
2015-11-30 12:55:00,54.47,54.5,54.33,54.33,2300.0,54.47,54.5,54.33,54.33,2300.0
2015-11-30 13:00:00,54.37,54.44,54.32,54.4,1800.0,54.37,54.44,54.32,54.4,1800.0
2015-11-30 13:05:00,54.44,54.55,54.36,54.36,3900.0,54.44,54.55,54.36,54.36,3900.0
2015-11-30 13:10:00,54.36,54.44,54.36,54.43,2000.0,54.36,54.44,54.36,54.43,2000.0
2015-11-30 13:15:00,54.4,54.46,54.35,54.4,3100.0,54.4,54.46,54.35,54.4,3100.0
2015-11-30 13:20:00,54.41,54.53,54.38,54.53,2400.0,54.41,54.53,54.38,54.53,2400.0
2015-11-30 13:25:00,54.55,54.74,54.55,54.65,3754.0,54.55,54.74,54.55,54.65,3754.0
2015-11-30 13:30:00,54.59,54.59,54.46,54.46,1100.0,54.59,54.59,54.46,54.46,1100.0
2015-11-30 13:35:00,54.43,54.55,54.43,54.49,1900.0,54.43,54.55,54.43,54.49,1900.0
2015-11-30 13:40:00,54.47,54.56,54.47,54.56,2300.0,54.47,54.56,54.47,54.56,2300.0
2015-11-30 13:45:00,54.6,54.78,54.57,54.76,3754.0,54.6,54.78,54.57,54.76,3754.0
2015-11-30 13:50:00,54.78,54.86,54.7,54.8,3143.0,54.78,54.86,54.7,54.8,3143.0
2015-11-30 13:55:00,54.84,54.93,54.62,54.62,5654.0,54.84,54.93,54.62,54.62,5654.0
2015-11-30 14:00:00,54.72,54.94,54.72,54.88,5900.0,54.72,54.94,54.72,54.88,5900.0
2015-11-30 14:05:00,54.92,54.97,54.78,54.84,3100.0,54.92,54.97,54.78,54.84,3100.0
2015-11-30 14:10:00,54.78,54.78,54.7,54.73,4973.0,54.78,54.78,54.7,54.73,4973.0
2015-11-30 14:15:00,54.73,54.76,54.7,54.72,2300.0,54.73,54.76,54.7,54.72,2300.0
2015-11-30 14:20:00,54.72,54.73,54.66,54.66,1000.0,54.72,54.73,54.66,54.66,1000.0
2015-11-30 14:25:00,54.64,54.64,54.41,54.6,12957.0,54.64,54.64,54.41,54.6,12957.0
2015-11-30 14:30:00,54.61,54.69,54.61,54.69,800.0,54.61,54.69,54.61,54.69,800.0
2015-11-30 14:35:00,54.7,54.75,54.69,54.7,2400.0,54.7,54.75,54.69,54.7,2400.0
2015-11-30 14:40:00,54.64,54.67,54.54,54.67,1200.0,54.64,54.67,54.54,54.67,1200.0
2015-11-30 14:45:00,54.62,54.62,54.35,54.48,2800.0,54.62,54.62,54.35,54.48,2800.0
2015-11-30 14:50:00,54.47,54.47,54.4,54.4,800.0,54.47,54.47,54.4,54.4,800.0
2015-11-30 14:55:00,54.42,54.43,54.39,54.42,983.0,54.42,54.43,54.39,54.42,983.0
2015-11-30 15:00:00,54.42,54.42,54.35,54.35,200.0,54.42,54.42,54.35,54.35,200.0
2015-11-30 15:05:00,54.35,54.35,54.23,54.28,2705.0,54.35,54.35,54.23,54.28,2705.0
2015-11-30 15:10:00,54.28,54.44,54.26,54.44,1900.0,54.28,54.44,54.26,54.44,1900.0
2015-11-30 15:15:00,54.44,54.44,54.29,54.32,2400.0,54.44,54.44,54.29,54.32,2400.0
2015-11-30 15:20:00,54.32,54.5,54.32,54.36,5000.0,54.32,54.5,54.32,54.36,5000.0
2015-11-30 15:25:00,54.36,54.41,54.33,54.41,1900.0,54.36,54.41,54.33,54.41,1900.0
2015-11-30 15:30:00,54.41,54.5,54.41,54.47,1200.0,54.41,54.5,54.41,54.47,1200.0
2015-11-30 15:35:00,54.41,54.42,54.33,54.42,3199.0,54.41,54.42,54.33,54.42,3199.0
2015-11-30 15:40:00,54.45,54.45,54.35,54.35,928.0,54.45,54.45,54.35,54.35,928.0
2015-11-30 15:45:00,54.43,54.46,54.37,54.43,3900.0,54.43,54.46,54.37,54.43,3900.0
2015-11-30 15:50:00,54.43,54.43,54.33,54.33,3959.0,54.43,54.43,54.33,54.33,3959.0
2015-11-30 15:55:00,54.35,54.35,54.17,54.19,15053.0,54.35,54.35,54.17,54.19,15053.0
2015-12-01 09:30:00,53.57,53.91,52.73,53.3,10512.0,53.57,53.91,52.73,53.3,10512.0
2015-12-01 09:35:00,53.31,53.34,53.14,53.34,1660.0,53.31,53.34,53.14,53.34,1660.0
2015-12-01 09:40:00,53.55,53.76,53.3,53.32,2199.0,53.55,53.76,53.3,53.32,2199.0
2015-12-01 09:45:00,53.23,53.26,53.22,53.26,587.0,53.23,53.26,53.22,53.26,587.0
2015-12-01 09:50:00,53.3,53.39,53.22,53.3,2000.0,53.3,53.39,53.22,53.3,2000.0
2015-12-01 09:55:00,53.3,53.49,53.21,53.41,6548.0,53.3,53.49,53.21,53.41,6548.0
2015-12-01 10:00:00,53.39,53.65,53.26,53.42,5946.0,53.39,53.65,53.26,53.42,5946.0
2015-12-01 10:05:00,53.39,53.7,53.38,53.7,9700.0,53.39,53.7,53.38,53.7,9700.0
2015-12-01 10:10:00,53.57,53.8,53.45,53.8,4000.0,53.57,53.8,53.45,53.8,4000.0
2015-12-01 10:15:00,53.74,53.92,53.49,53.49,11443.0,53.74,53.92,53.49,53.49,11443.0
2015-12-01 10:20:00,53.65,54.14,53.65,54.14,1110.0,53.65,54.14,53.65,54.14,1110.0
2015-12-01 10:25:00,54.25,54.32,54.14,54.26,800.0,54.25,54.32,54.14,54.26,800.0
2015-12-01 10:30:00,54.27,54.35,54.27,54.35,400.0,54.27,54.35,54.27,54.35,400.0
2015-12-01 10:35:00,54.35,54.56,54.35,54.56,3331.0,54.35,54.56,54.35,54.56,3331.0
2015-12-01 10:40:00,54.6,54.74,54.6,54.73,625.0,54.6,54.74,54.6,54.73,625.0
2015-12-01 10:45:00,54.66,54.7,54.65,54.7,550.0,54.66,54.7,54.65,54.7,550.0
2015-12-01 10:50:00,54.76,54.82,54.76,54.82,200.0,54.76,54.82,54.76,54.82,200.0
2015-12-01 10:55:00,54.82,54.86,54.82,54.86,300.0,54.82,54.86,54.82,54.86,300.0
2015-12-01 11:00:00,54.94,54.94,54.73,54.79,800.0,54.94,54.94,54.73,54.79,800.0
2015-12-01 11:05:00,54.78,54.78,54.78,54.78,100.0,54.78,54.78,54.78,54.78,100.0
2015-12-01 11:10:00,54.79,54.84,54.72,54.72,1400.0,54.79,54.84,54.72,54.72,1400.0
2015-12-01 11:15:00,54.67,54.82,54.67,54.82,700.0,54.67,54.82,54.67,54.82,700.0
2015-12-01 11:20:00,54.88,54.88,54.88,54.88,100.0,54.88,54.88,54.88,54.88,100.0
2015-12-01 11:25:00,54.88,54.88,54.88,54.88,0.0,54.88,54.88,54.88,54.88,0.0
2015-12-01 11:30:00,54.88,54.88,54.88,54.88,0.0,54.88,54.88,54.88,54.88,0.0
2015-12-01 11:35:00,54.77,54.78,54.73,54.73,2100.0,54.77,54.78,54.73,54.73,2100.0
2015-12-01 11:40:00,54.77,54.77,54.77,54.77,100.0,54.77,54.77,54.77,54.77,100.0
2015-12-01 11:45:00,54.69,54.79,54.69,54.79,250.0,54.69,54.79,54.69,54.79,250.0
2015-12-01 11:50:00,54.79,54.79,54.79,54.79,0.0,54.79,54.79,54.79,54.79,0.0
2015-12-01 11:55:00,54.87,54.87,54.83,54.86,500.0,54.87,54.87,54.83,54.86,500.0
2015-12-01 12:00:00,54.86,54.92,54.86,54.92,400.0,54.86,54.92,54.86,54.92,400.0
2015-12-01 12:05:00,54.97,54.97,54.95,54.95,200.0,54.97,54.97,54.95,54.95,200.0
2015-12-01 12:10:00,54.92,54.92,54.72,54.72,1100.0,54.92,54.92,54.72,54.72,1100.0
2015-12-01 12:15:00,54.6,54.6,54.55,54.55,900.0,54.6,54.6,54.55,54.55,900.0
2015-12-01 12:20:00,54.65,54.66,54.65,54.66,400.0,54.65,54.66,54.65,54.66,400.0
2015-12-01 12:25:00,54.59,54.69,54.59,54.69,600.0,54.59,54.69,54.59,54.69,600.0
2015-12-01 12:30:00,54.59,54.79,54.59,54.79,700.0,54.59,54.79,54.59,54.79,700.0
2015-12-01 12:35:00,54.83,54.95,54.83,54.95,1900.0,54.83,54.95,54.83,54.95,1900.0
2015-12-01 12:40:00,54.95,55.05,54.95,55.05,842.0,54.95,55.05,54.95,55.05,842.0
2015-12-01 12:45:00,55.06,55.06,54.96,54.99,1900.0,55.06,55.06,54.96,54.99,1900.0
2015-12-01 12:50:00,55.0,55.05,55.0,55.02,1316.0,55.0,55.05,55.0,55.02,1316.0
2015-12-01 12:55:00,55.02,55.02,54.84,54.96,1465.0,55.02,55.02,54.84,54.96,1465.0
2015-12-01 13:00:00,54.99,54.99,54.88,54.88,600.0,54.99,54.99,54.88,54.88,600.0
2015-12-01 13:05:00,54.96,55.09,54.96,55.08,500.0,54.96,55.09,54.96,55.08,500.0
2015-12-01 13:10:00,55.1,55.17,55.05,55.08,1300.0,55.1,55.17,55.05,55.08,1300.0
2015-12-01 13:15:00,55.08,55.08,55.08,55.08,0.0,55.08,55.08,55.08,55.08,0.0
2015-12-01 13:20:00,54.97,55.07,54.97,55.07,365.0,54.97,55.07,54.97,55.07,365.0
2015-12-01 13:25:00,55.11,55.27,55.1,55.22,3669.0,55.11,55.27,55.1,55.22,3669.0
2015-12-01 13:30:00,55.08,55.12,55.03,55.03,900.0,55.08,55.12,55.03,55.03,900.0
2015-12-01 13:35:00,55.03,55.03,55.03,55.03,0.0,55.03,55.03,55.03,55.03,0.0
2015-12-01 13:40:00,55.09,55.31,55.09,55.31,700.0,55.09,55.31,55.09,55.31,700.0
2015-12-01 13:45:00,55.22,55.22,55.19,55.19,663.0,55.22,55.22,55.19,55.19,663.0
2015-12-01 13:50:00,55.1,55.19,55.1,55.16,300.0,55.1,55.19,55.1,55.16,300.0
2015-12-01 13:55:00,55.17,55.17,55.12,55.13,200.0,55.17,55.17,55.12,55.13,200.0
2015-12-01 14:00:00,55.09,55.2,55.09,55.18,1300.0,55.09,55.2,55.09,55.18,1300.0
2015-12-01 14:05:00,55.21,55.24,55.21,55.24,300.0,55.21,55.24,55.21,55.24,300.0
2015-12-01 14:10:00,55.24,55.35,55.22,55.3,2539.0,55.24,55.35,55.22,55.3,2539.0
2015-12-01 14:15:00,55.29,55.32,55.18,55.25,2800.0,55.29,55.32,55.18,55.25,2800.0
2015-12-01 14:20:00,55.25,55.33,55.25,55.33,600.0,55.25,55.33,55.25,55.33,600.0
2015-12-01 14:25:00,55.35,55.35,55.23,55.29,2029.0,55.35,55.35,55.23,55.29,2029.0
2015-12-01 14:30:00,55.24,55.33,55.24,55.33,2554.0,55.24,55.33,55.24,55.33,2554.0
2015-12-01 14:35:00,55.31,55.31,55.24,55.3,1100.0,55.31,55.31,55.24,55.3,1100.0
2015-12-01 14:40:00,55.26,55.3,55.23,55.3,3188.0,55.26,55.3,55.23,55.3,3188.0
2015-12-01 14:45:00,55.27,55.44,55.27,55.44,1900.0,55.27,55.44,55.27,55.44,1900.0
2015-12-01 14:50:00,55.42,55.42,55.1,55.3,11031.0,55.42,55.42,55.1,55.3,11031.0
2015-12-01 14:55:00,55.32,55.44,55.31,55.41,1389.0,55.32,55.44,55.31,55.41,1389.0
2015-12-01 15:00:00,55.43,55.52,55.4,55.41,5271.0,55.43,55.52,55.4,55.41,5271.0
2015-12-01 15:05:00,55.48,55.48,55.31,55.31,4259.0,55.48,55.48,55.31,55.31,4259.0
2015-12-01 15:10:00,55.28,55.53,55.28,55.53,5688.0,55.28,55.53,55.28,55.53,5688.0
2015-12-01 15:15:00,55.54,55.54,55.45,55.45,1300.0,55.54,55.54,55.45,55.45,1300.0
2015-12-01 15:20:00,55.41,55.41,55.37,55.37,1000.0,55.41,55.41,55.37,55.37,1000.0
2015-12-01 15:25:00,55.37,55.87,55.37,55.87,9779.0,55.37,55.87,55.37,55.87,9779.0
2015-12-01 15:30:00,55.8,55.89,55.71,55.77,5700.0,55.8,55.89,55.71,55.77,5700.0
2015-12-01 15:35:00,55.71,55.72,55.57,55.57,1400.0,55.71,55.72,55.57,55.57,1400.0
2015-12-01 15:40:00,55.61,55.72,55.59,55.63,3610.0,55.61,55.72,55.59,55.63,3610.0
2015-12-01 15:45:00,55.66,55.66,55.59,55.59,3898.0,55.66,55.66,55.59,55.59,3898.0
2015-12-01 15:50:00,55.61,55.7,55.61,55.68,9341.0,55.61,55.7,55.61,55.68,9341.0
2015-12-01 15:55:00,55.7,55.76,55.63,55.66,13417.0,55.7,55.76,55.63,55.66,13417.0
2015-12-02 09:30:00,55.93,56.09,55.12,55.38,11333.0,55.93,56.09,55.12,55.38,11333.0
2015-12-02 09:35:00,55.18,55.7,55.18,55.58,923.0,55.18,55.7,55.18,55.58,923.0
2015-12-02 09:40:00,55.69,55.95,55.69,55.95,5493.0,55.69,55.95,55.69,55.95,5493.0
2015-12-02 09:45:00,55.88,56.33,55.88,56.29,6800.0,55.88,56.33,55.88,56.29,6800.0
2015-12-02 09:50:00,56.32,56.46,56.19,56.38,4028.0,56.32,56.46,56.19,56.38,4028.0
2015-12-02 09:55:00,56.38,56.46,56.35,56.37,1275.0,56.38,56.46,56.35,56.37,1275.0
2015-12-02 10:00:00,56.47,56.47,56.47,56.47,100.0,56.47,56.47,56.47,56.47,100.0
2015-12-02 10:05:00,56.41,56.49,56.31,56.43,7850.0,56.41,56.49,56.31,56.43,7850.0
2015-12-02 10:10:00,56.37,56.43,56.37,56.43,600.0,56.37,56.43,56.37,56.43,600.0
2015-12-02 10:15:00,56.48,56.82,56.47,56.82,1850.0,56.48,56.82,56.47,56.82,1850.0
2015-12-02 10:20:00,56.74,56.84,56.68,56.83,3000.0,56.74,56.84,56.68,56.83,3000.0
2015-12-02 10:25:00,56.78,56.82,56.62,56.72,1550.0,56.78,56.82,56.62,56.72,1550.0
2015-12-02 10:30:00,56.6,56.61,56.4,56.46,1400.0,56.6,56.61,56.4,56.46,1400.0
2015-12-02 10:35:00,56.46,56.46,56.46,56.46,0.0,56.46,56.46,56.46,56.46,0.0
2015-12-02 10:40:00,56.71,56.71,56.57,56.58,375.0,56.71,56.71,56.57,56.58,375.0
2015-12-02 10:45:00,56.63,56.63,56.49,56.58,700.0,56.63,56.63,56.49,56.58,700.0
2015-12-02 10:50:00,56.45,56.45,56.44,56.45,100.0,56.45,56.45,56.44,56.45,100.0
2015-12-02 10:55:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-02 11:00:00,56.37,56.37,56.24,56.24,900.0,56.37,56.37,56.24,56.24,900.0
2015-12-02 11:05:00,56.24,56.24,56.24,56.24,0.0,56.24,56.24,56.24,56.24,0.0
2015-12-02 11:10:00,56.29,56.3,56.19,56.19,626.0,56.29,56.3,56.19,56.19,626.0
2015-12-02 11:15:00,56.31,56.31,56.31,56.31,100.0,56.31,56.31,56.31,56.31,100.0
2015-12-02 11:20:00,56.29,56.55,56.2,56.34,5666.0,56.29,56.55,56.2,56.34,5666.0
2015-12-02 11:25:00,56.34,56.34,56.34,56.34,0.0,56.34,56.34,56.34,56.34,0.0
2015-12-02 11:30:00,56.4,56.4,56.2,56.21,900.0,56.4,56.4,56.2,56.21,900.0
2015-12-02 11:35:00,56.14,56.14,55.96,55.96,600.0,56.14,56.14,55.96,55.96,600.0
2015-12-02 11:40:00,56.01,56.31,56.01,56.26,1982.0,56.01,56.31,56.01,56.26,1982.0
2015-12-02 11:45:00,56.16,56.16,56.14,56.14,200.0,56.16,56.16,56.14,56.14,200.0
2015-12-02 11:50:00,56.1,56.1,56.05,56.05,200.0,56.1,56.1,56.05,56.05,200.0
2015-12-02 11:55:00,56.05,56.05,56.05,56.05,0.0,56.05,56.05,56.05,56.05,0.0
2015-12-02 12:00:00,55.94,56.06,55.94,56.01,3456.0,55.94,56.06,55.94,56.01,3456.0
2015-12-02 12:05:00,56.03,56.15,56.0,56.0,3100.0,56.03,56.15,56.0,56.0,3100.0
2015-12-02 12:10:00,56.0,56.08,55.95,56.05,2842.0,56.0,56.08,55.95,56.05,2842.0
2015-12-02 12:15:00,56.04,56.09,55.91,55.91,5000.0,56.04,56.09,55.91,55.91,5000.0
2015-12-02 12:20:00,55.96,56.03,55.88,55.93,5100.0,55.96,56.03,55.88,55.93,5100.0
2015-12-02 12:25:00,55.92,56.1,55.89,56.1,2380.0,55.92,56.1,55.89,56.1,2380.0
2015-12-02 12:30:00,56.17,56.17,55.87,55.87,3500.0,56.17,56.17,55.87,55.87,3500.0
2015-12-02 12:35:00,55.92,56.22,55.92,56.16,2654.0,55.92,56.22,55.92,56.16,2654.0
2015-12-02 12:40:00,56.17,56.25,55.89,56.03,6000.0,56.17,56.25,55.89,56.03,6000.0
2015-12-02 12:45:00,55.95,56.06,55.89,56.06,3379.0,55.95,56.06,55.89,56.06,3379.0
2015-12-02 12:50:00,56.0,56.23,56.0,56.23,3563.0,56.0,56.23,56.0,56.23,3563.0
2015-12-02 12:55:00,56.18,56.28,56.18,56.28,400.0,56.18,56.28,56.18,56.28,400.0
2015-12-02 13:00:00,56.32,56.42,56.22,56.41,2906.0,56.32,56.42,56.22,56.41,2906.0
2015-12-02 13:05:00,56.44,56.44,56.43,56.44,100.0,56.44,56.44,56.43,56.44,100.0
2015-12-02 13:10:00,56.28,56.6,56.28,56.48,2400.0,56.28,56.6,56.28,56.48,2400.0
2015-12-02 13:15:00,56.49,56.54,56.44,56.54,1600.0,56.49,56.54,56.44,56.54,1600.0
2015-12-02 13:20:00,56.41,56.41,56.41,56.41,100.0,56.41,56.41,56.41,56.41,100.0
2015-12-02 13:25:00,56.52,56.52,56.48,56.49,285.0,56.52,56.52,56.48,56.49,285.0
2015-12-02 13:30:00,56.52,56.53,56.52,56.53,254.0,56.52,56.53,56.52,56.53,254.0
2015-12-02 13:35:00,56.53,56.53,56.53,56.53,100.0,56.53,56.53,56.53,56.53,100.0
2015-12-02 13:40:00,56.54,56.55,56.5,56.55,600.0,56.54,56.55,56.5,56.55,600.0
2015-12-02 13:45:00,56.46,56.46,56.33,56.33,1000.0,56.46,56.46,56.33,56.33,1000.0
2015-12-02 13:50:00,56.33,56.33,56.33,56.33,0.0,56.33,56.33,56.33,56.33,0.0
2015-12-02 13:55:00,56.41,56.41,56.14,56.17,3011.0,56.41,56.41,56.14,56.17,3011.0
2015-12-02 14:00:00,56.09,56.24,56.06,56.2,3729.0,56.09,56.24,56.06,56.2,3729.0
2015-12-02 14:05:00,56.16,56.33,56.15,56.19,2856.0,56.16,56.33,56.15,56.19,2856.0
2015-12-02 14:10:00,56.19,56.19,56.19,56.19,0.0,56.19,56.19,56.19,56.19,0.0
2015-12-02 14:15:00,56.15,56.23,56.14,56.23,1379.0,56.15,56.23,56.14,56.23,1379.0
2015-12-02 14:20:00,56.22,56.31,56.22,56.31,1000.0,56.22,56.31,56.22,56.31,1000.0
2015-12-02 14:25:00,56.24,56.28,56.24,56.28,500.0,56.24,56.28,56.24,56.28,500.0
2015-12-02 14:30:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-02 14:35:00,56.24,56.32,56.23,56.32,1696.0,56.24,56.32,56.23,56.32,1696.0
2015-12-02 14:40:00,56.36,56.36,56.29,56.32,1928.0,56.36,56.36,56.29,56.32,1928.0
2015-12-02 14:45:00,56.29,56.39,56.29,56.37,5183.0,56.29,56.39,56.29,56.37,5183.0
2015-12-02 14:50:00,56.34,56.42,56.34,56.36,614.0,56.34,56.42,56.34,56.36,614.0
2015-12-02 14:55:00,56.37,56.37,56.29,56.29,400.0,56.37,56.37,56.29,56.29,400.0
2015-12-02 15:00:00,56.32,56.32,56.28,56.29,300.0,56.32,56.32,56.28,56.29,300.0
2015-12-02 15:05:00,56.3,56.35,56.3,56.35,554.0,56.3,56.35,56.3,56.35,554.0
2015-12-02 15:10:00,56.35,56.35,56.35,56.35,0.0,56.35,56.35,56.35,56.35,0.0
2015-12-02 15:15:00,56.31,56.31,56.31,56.31,100.0,56.31,56.31,56.31,56.31,100.0
2015-12-02 15:20:00,56.31,56.31,56.31,56.31,0.0,56.31,56.31,56.31,56.31,0.0
2015-12-02 15:25:00,56.42,56.55,56.29,56.29,3032.0,56.42,56.55,56.29,56.29,3032.0
2015-12-02 15:30:00,56.3,56.38,56.3,56.35,1620.0,56.3,56.38,56.3,56.35,1620.0
2015-12-02 15:35:00,56.37,56.38,56.29,56.29,1087.0,56.37,56.38,56.29,56.29,1087.0
2015-12-02 15:40:00,56.33,56.39,56.28,56.29,21907.0,56.33,56.39,56.28,56.29,21907.0
2015-12-02 15:45:00,56.29,56.36,56.29,56.36,3500.0,56.29,56.36,56.29,56.36,3500.0
2015-12-02 15:50:00,56.33,56.34,56.28,56.28,778.0,56.33,56.34,56.28,56.28,778.0
2015-12-02 15:55:00,56.31,56.39,56.29,56.35,8062.0,56.31,56.39,56.29,56.35,8062.0
2015-12-03 09:30:00,56.75,57.14,56.44,56.99,9017.0,56.75,57.14,56.44,56.99,9017.0
2015-12-03 09:35:00,57.04,57.1,56.84,57.0,3141.0,57.04,57.1,56.84,57.0,3141.0
2015-12-03 09:40:00,57.02,57.02,56.95,57.0,1071.0,57.02,57.02,56.95,57.0,1071.0
2015-12-03 09:45:00,57.09,57.27,57.08,57.27,1700.0,57.09,57.27,57.08,57.27,1700.0
2015-12-03 09:50:00,57.27,57.41,57.0,57.4,16855.0,57.27,57.41,57.0,57.4,16855.0
2015-12-03 09:55:00,57.34,57.84,57.34,57.71,2700.0,57.34,57.84,57.34,57.71,2700.0
2015-12-03 10:00:00,57.83,58.26,57.59,57.59,17917.0,57.83,58.26,57.59,57.59,17917.0
2015-12-03 10:05:00,57.51,57.62,57.35,57.4,15571.0,57.51,57.62,57.35,57.4,15571.0
2015-12-03 10:10:00,57.38,57.66,57.38,57.66,5550.0,57.38,57.66,57.38,57.66,5550.0
2015-12-03 10:15:00,57.61,57.84,57.61,57.84,800.0,57.61,57.84,57.61,57.84,800.0
2015-12-03 10:20:00,57.82,57.82,57.53,57.62,6507.0,57.82,57.82,57.53,57.62,6507.0
2015-12-03 10:25:00,57.61,57.68,57.52,57.52,2736.0,57.61,57.68,57.52,57.52,2736.0
2015-12-03 10:30:00,57.51,57.64,57.1,57.41,17921.0,57.51,57.64,57.1,57.41,17921.0
2015-12-03 10:35:00,57.55,57.57,57.54,57.55,600.0,57.55,57.57,57.54,57.55,600.0
2015-12-03 10:40:00,57.6,58.01,57.59,57.93,3500.0,57.6,58.01,57.59,57.93,3500.0
2015-12-03 10:45:00,58.02,58.13,57.94,58.13,4000.0,58.02,58.13,57.94,58.13,4000.0
2015-12-03 10:50:00,58.17,58.3,58.1,58.17,6517.0,58.17,58.3,58.1,58.17,6517.0
2015-12-03 10:55:00,58.11,58.16,57.9,58.0,4100.0,58.11,58.16,57.9,58.0,4100.0
2015-12-03 11:00:00,58.01,58.17,58.01,58.17,1200.0,58.01,58.17,58.01,58.17,1200.0
2015-12-03 11:05:00,58.18,58.22,57.91,57.97,9350.0,58.18,58.22,57.91,57.97,9350.0
2015-12-03 11:10:00,57.95,58.09,57.92,57.92,4000.0,57.95,58.09,57.92,57.92,4000.0
2015-12-03 11:15:00,57.98,58.0,57.91,57.91,1200.0,57.98,58.0,57.91,57.91,1200.0
2015-12-03 11:20:00,57.84,57.84,57.6,57.63,1540.0,57.84,57.84,57.6,57.63,1540.0
2015-12-03 11:25:00,57.63,57.72,57.62,57.65,3902.0,57.63,57.72,57.62,57.65,3902.0
2015-12-03 11:30:00,57.65,57.67,57.56,57.65,7300.0,57.65,57.67,57.56,57.65,7300.0
2015-12-03 11:35:00,57.66,57.67,57.54,57.67,2692.0,57.66,57.67,57.54,57.67,2692.0
2015-12-03 11:40:00,57.62,57.62,57.57,57.57,50670.0,57.62,57.62,57.57,57.57,50670.0
2015-12-03 11:45:00,57.62,57.62,57.58,57.58,32970.0,57.62,57.62,57.58,57.58,32970.0
2015-12-03 11:50:00,57.5,57.64,57.5,57.64,700.0,57.5,57.64,57.5,57.64,700.0
2015-12-03 11:55:00,57.61,57.66,57.61,57.66,700.0,57.61,57.66,57.61,57.66,700.0
2015-12-03 12:00:00,57.71,57.77,57.67,57.67,1800.0,57.71,57.77,57.67,57.67,1800.0
2015-12-03 12:05:00,57.67,57.75,57.62,57.64,1946.0,57.67,57.75,57.62,57.64,1946.0
2015-12-03 12:10:00,57.7,57.71,57.63,57.7,6625.0,57.7,57.71,57.63,57.7,6625.0
2015-12-03 12:15:00,57.66,57.66,57.58,57.59,1600.0,57.66,57.66,57.58,57.59,1600.0
2015-12-03 12:20:00,57.54,57.54,57.29,57.29,800.0,57.54,57.54,57.29,57.29,800.0
2015-12-03 12:25:00,57.27,57.27,57.01,57.16,3417.0,57.27,57.27,57.01,57.16,3417.0
2015-12-03 12:30:00,57.17,57.17,57.07,57.15,1300.0,57.17,57.17,57.07,57.15,1300.0
2015-12-03 12:35:00,57.06,57.21,57.05,57.21,2470.0,57.06,57.21,57.05,57.21,2470.0
2015-12-03 12:40:00,57.15,57.16,57.08,57.11,1100.0,57.15,57.16,57.08,57.11,1100.0
2015-12-03 12:45:00,57.14,57.25,57.14,57.2,1200.0,57.14,57.25,57.14,57.2,1200.0
2015-12-03 12:50:00,57.24,57.24,57.24,57.24,400.0,57.24,57.24,57.24,57.24,400.0
2015-12-03 12:55:00,57.13,57.2,57.03,57.2,7585.0,57.13,57.2,57.03,57.2,7585.0
2015-12-03 13:00:00,57.1,57.11,56.97,57.05,3826.0,57.1,57.11,56.97,57.05,3826.0
2015-12-03 13:05:00,57.09,57.21,57.04,57.21,630.0,57.09,57.21,57.04,57.21,630.0
2015-12-03 13:10:00,57.22,57.29,57.22,57.29,800.0,57.22,57.29,57.22,57.29,800.0
2015-12-03 13:15:00,57.31,57.45,57.25,57.42,2400.0,57.31,57.45,57.25,57.42,2400.0
2015-12-03 13:20:00,57.36,57.9,57.32,57.83,6008.0,57.36,57.9,57.32,57.83,6008.0
2015-12-03 13:25:00,57.78,57.85,57.69,57.71,2100.0,57.78,57.85,57.69,57.71,2100.0
2015-12-03 13:30:00,57.61,57.61,57.52,57.52,700.0,57.61,57.61,57.52,57.52,700.0
2015-12-03 13:35:00,57.3,57.31,57.08,57.08,400.0,57.3,57.31,57.08,57.08,400.0
2015-12-03 13:40:00,57.11,57.34,57.11,57.34,2322.0,57.11,57.34,57.11,57.34,2322.0
2015-12-03 13:45:00,57.36,57.36,57.11,57.11,1453.0,57.36,57.36,57.11,57.11,1453.0
2015-12-03 13:50:00,57.08,57.17,57.04,57.04,2150.0,57.08,57.17,57.04,57.04,2150.0
2015-12-03 13:55:00,57.08,57.15,56.92,56.92,31288.0,57.08,57.15,56.92,56.92,31288.0
2015-12-03 14:00:00,56.92,56.92,56.8,56.8,2020.0,56.92,56.92,56.8,56.8,2020.0
2015-12-03 14:05:00,56.62,56.7,56.43,56.65,3039.0,56.62,56.7,56.43,56.65,3039.0
2015-12-03 14:10:00,56.47,56.69,56.47,56.69,1900.0,56.47,56.69,56.47,56.69,1900.0
2015-12-03 14:15:00,56.73,56.87,56.72,56.87,2600.0,56.73,56.87,56.72,56.87,2600.0
2015-12-03 14:20:00,56.83,56.88,56.7,56.73,7000.0,56.83,56.88,56.7,56.73,7000.0
2015-12-03 14:25:00,56.67,56.79,56.54,56.65,4104.0,56.67,56.79,56.54,56.65,4104.0
2015-12-03 14:30:00,56.66,56.8,56.57,56.73,6626.0,56.66,56.8,56.57,56.73,6626.0
2015-12-03 14:35:00,56.71,57.03,56.71,57.03,3215.0,56.71,57.03,56.71,57.03,3215.0
2015-12-03 14:40:00,56.99,57.05,56.91,56.93,5602.0,56.99,57.05,56.91,56.93,5602.0
2015-12-03 14:45:00,56.98,57.02,56.79,57.02,8869.0,56.98,57.02,56.79,57.02,8869.0
2015-12-03 14:50:00,57.04,57.16,57.03,57.16,700.0,57.04,57.16,57.03,57.16,700.0
2015-12-03 14:55:00,57.26,57.48,57.26,57.48,1426.0,57.26,57.48,57.26,57.48,1426.0
2015-12-03 15:00:00,57.48,57.54,57.35,57.35,5293.0,57.48,57.54,57.35,57.35,5293.0
2015-12-03 15:05:00,57.4,57.4,57.33,57.33,11400.0,57.4,57.4,57.33,57.33,11400.0
2015-12-03 15:10:00,57.37,57.37,57.29,57.29,2050.0,57.37,57.37,57.29,57.29,2050.0
2015-12-03 15:15:00,57.24,57.33,57.22,57.29,3283.0,57.24,57.33,57.22,57.29,3283.0
2015-12-03 15:20:00,57.27,57.39,57.27,57.34,3200.0,57.27,57.39,57.27,57.34,3200.0
2015-12-03 15:25:00,57.22,57.22,57.18,57.18,1330.0,57.22,57.22,57.18,57.18,1330.0
2015-12-03 15:30:00,57.18,57.34,57.17,57.23,5575.0,57.18,57.34,57.17,57.23,5575.0
2015-12-03 15:35:00,57.31,57.47,57.26,57.47,3905.0,57.31,57.47,57.26,57.47,3905.0
2015-12-03 15:40:00,57.47,57.47,57.36,57.4,8228.0,57.47,57.47,57.36,57.4,8228.0
2015-12-03 15:45:00,57.32,57.5,57.32,57.44,9332.0,57.32,57.5,57.32,57.44,9332.0
2015-12-03 15:50:00,57.46,57.62,57.44,57.6,17864.0,57.46,57.62,57.44,57.6,17864.0
2015-12-03 15:55:00,57.61,57.64,57.55,57.59,16139.0,57.61,57.64,57.55,57.59,16139.0
2015-12-04 09:30:00,57.36,57.36,57.31,57.33,6067.0,57.36,57.36,57.31,57.33,6067.0
2015-12-04 09:35:00,57.33,57.33,57.33,57.33,0.0,57.33,57.33,57.33,57.33,0.0
2015-12-04 09:40:00,57.44,57.8,57.44,57.64,3544.0,57.44,57.8,57.44,57.64,3544.0
2015-12-04 09:45:00,57.76,57.8,57.69,57.75,1600.0,57.76,57.8,57.69,57.75,1600.0
2015-12-04 09:50:00,57.8,57.8,57.75,57.8,410.0,57.8,57.8,57.75,57.8,410.0
2015-12-04 09:55:00,57.79,57.79,57.79,57.79,400.0,57.79,57.79,57.79,57.79,400.0
2015-12-04 10:00:00,57.78,57.78,57.64,57.64,400.0,57.78,57.78,57.64,57.64,400.0
2015-12-04 10:05:00,57.58,57.58,57.53,57.53,300.0,57.58,57.58,57.53,57.53,300.0
2015-12-04 10:10:00,57.57,57.77,57.57,57.59,2400.0,57.57,57.77,57.57,57.59,2400.0
2015-12-04 10:15:00,57.69,57.7,57.5,57.7,2190.0,57.69,57.7,57.5,57.7,2190.0
2015-12-04 10:20:00,57.7,57.73,57.43,57.43,2300.0,57.7,57.73,57.43,57.43,2300.0
2015-12-04 10:25:00,57.35,57.35,57.35,57.35,100.0,57.35,57.35,57.35,57.35,100.0
2015-12-04 10:30:00,57.42,57.47,57.42,57.47,300.0,57.42,57.47,57.42,57.47,300.0
2015-12-04 10:35:00,57.52,57.72,57.52,57.67,2200.0,57.52,57.72,57.52,57.67,2200.0
2015-12-04 10:40:00,57.62,57.62,57.56,57.56,300.0,57.62,57.62,57.56,57.56,300.0
2015-12-04 10:45:00,57.56,57.57,57.51,57.55,1140.0,57.56,57.57,57.51,57.55,1140.0
2015-12-04 10:50:00,57.59,57.63,57.53,57.63,900.0,57.59,57.63,57.53,57.63,900.0
2015-12-04 10:55:00,57.64,57.68,57.62,57.68,1100.0,57.64,57.68,57.62,57.68,1100.0
2015-12-04 11:00:00,57.75,57.75,57.6,57.6,4100.0,57.75,57.75,57.6,57.6,4100.0
2015-12-04 11:05:00,57.54,57.66,57.54,57.64,604.0,57.54,57.66,57.54,57.64,604.0
2015-12-04 11:10:00,57.65,57.79,57.65,57.79,1832.0,57.65,57.79,57.65,57.79,1832.0
2015-12-04 11:15:00,57.75,57.76,57.72,57.73,700.0,57.75,57.76,57.72,57.73,700.0
2015-12-04 11:20:00,57.75,57.85,57.7,57.84,2600.0,57.75,57.85,57.7,57.84,2600.0
2015-12-04 11:25:00,57.8,57.83,57.73,57.74,2043.0,57.8,57.83,57.73,57.74,2043.0
2015-12-04 11:30:00,57.75,57.87,57.74,57.84,2000.0,57.75,57.87,57.74,57.84,2000.0
2015-12-04 11:35:00,57.91,57.96,57.86,57.96,700.0,57.91,57.96,57.86,57.96,700.0
2015-12-04 11:40:00,57.87,57.87,57.86,57.86,200.0,57.87,57.87,57.86,57.86,200.0
2015-12-04 11:45:00,57.84,57.96,57.76,57.87,2093.0,57.84,57.96,57.76,57.87,2093.0
2015-12-04 11:50:00,57.76,57.91,57.75,57.82,2357.0,57.76,57.91,57.75,57.82,2357.0
2015-12-04 11:55:00,57.75,57.85,57.68,57.81,3223.0,57.75,57.85,57.68,57.81,3223.0
2015-12-04 12:00:00,57.82,57.87,57.77,57.87,500.0,57.82,57.87,57.77,57.87,500.0
2015-12-04 12:05:00,57.87,57.87,57.87,57.87,0.0,57.87,57.87,57.87,57.87,0.0
2015-12-04 12:10:00,57.82,57.87,57.82,57.87,400.0,57.82,57.87,57.82,57.87,400.0
2015-12-04 12:15:00,57.9,57.96,57.85,57.88,26900.0,57.9,57.96,57.85,57.88,26900.0
2015-12-04 12:20:00,57.84,57.93,57.75,57.93,3300.0,57.84,57.93,57.75,57.93,3300.0
2015-12-04 12:25:00,57.93,57.93,57.93,57.93,300.0,57.93,57.93,57.93,57.93,300.0
2015-12-04 12:30:00,57.9,57.97,57.82,57.9,800.0,57.9,57.97,57.82,57.9,800.0
2015-12-04 12:35:00,57.97,58.0,57.9,58.0,2800.0,57.97,58.0,57.9,58.0,2800.0
2015-12-04 12:40:00,58.13,58.16,57.99,57.99,325.0,58.13,58.16,57.99,57.99,325.0
2015-12-04 12:45:00,57.95,57.98,57.95,57.98,200.0,57.95,57.98,57.95,57.98,200.0
2015-12-04 12:50:00,57.95,58.04,57.94,57.94,788.0,57.95,58.04,57.94,57.94,788.0
2015-12-04 12:55:00,57.98,58.13,57.98,57.99,973.0,57.98,58.13,57.98,57.99,973.0
2015-12-04 13:00:00,57.97,58.11,57.97,58.1,1800.0,57.97,58.11,57.97,58.1,1800.0
2015-12-04 13:05:00,58.05,58.05,58.05,58.05,100.0,58.05,58.05,58.05,58.05,100.0
2015-12-04 13:10:00,58.07,58.13,58.07,58.08,600.0,58.07,58.13,58.07,58.08,600.0
2015-12-04 13:15:00,58.08,58.16,58.0,58.03,900.0,58.08,58.16,58.0,58.03,900.0
2015-12-04 13:20:00,58.09,58.18,58.01,58.01,4300.0,58.09,58.18,58.01,58.01,4300.0
2015-12-04 13:25:00,57.96,58.23,57.96,58.23,1500.0,57.96,58.23,57.96,58.23,1500.0
2015-12-04 13:30:00,58.23,58.23,58.23,58.23,0.0,58.23,58.23,58.23,58.23,0.0
2015-12-04 13:35:00,58.25,58.42,58.14,58.42,7500.0,58.25,58.42,58.14,58.42,7500.0
2015-12-04 13:40:00,58.33,58.36,58.27,58.27,600.0,58.33,58.36,58.27,58.27,600.0
2015-12-04 13:45:00,58.25,58.36,58.25,58.36,3200.0,58.25,58.36,58.25,58.36,3200.0
2015-12-04 13:50:00,58.27,58.42,58.27,58.42,1700.0,58.27,58.42,58.27,58.42,1700.0
2015-12-04 13:55:00,58.44,58.5,58.35,58.35,6649.0,58.44,58.5,58.35,58.35,6649.0
2015-12-04 14:00:00,58.28,58.28,58.28,58.28,200.0,58.28,58.28,58.28,58.28,200.0
2015-12-04 14:05:00,58.36,58.45,58.31,58.41,3048.0,58.36,58.45,58.31,58.41,3048.0
2015-12-04 14:10:00,58.45,58.45,58.44,58.45,100.0,58.45,58.45,58.44,58.45,100.0
2015-12-04 14:15:00,58.45,58.5,58.4,58.5,1909.0,58.45,58.5,58.4,58.5,1909.0
2015-12-04 14:20:00,58.5,58.52,58.5,58.52,1569.0,58.5,58.52,58.5,58.52,1569.0
2015-12-04 14:25:00,58.52,58.52,58.38,58.41,1500.0,58.52,58.52,58.38,58.41,1500.0
2015-12-04 14:30:00,58.46,58.49,58.4,58.49,800.0,58.46,58.49,58.4,58.49,800.0
2015-12-04 14:35:00,58.49,58.55,58.49,58.55,1600.0,58.49,58.55,58.49,58.55,1600.0
2015-12-04 14:40:00,58.53,58.54,58.45,58.49,1800.0,58.53,58.54,58.45,58.49,1800.0
2015-12-04 14:45:00,58.49,58.49,58.49,58.49,0.0,58.49,58.49,58.49,58.49,0.0
2015-12-04 14:50:00,58.49,58.5,58.41,58.5,2600.0,58.49,58.5,58.41,58.5,2600.0
2015-12-04 14:55:00,58.52,58.58,58.51,58.51,2191.0,58.52,58.58,58.51,58.51,2191.0
2015-12-04 15:00:00,58.49,58.54,58.49,58.54,2000.0,58.49,58.54,58.49,58.54,2000.0
2015-12-04 15:05:00,58.56,58.65,58.56,58.65,900.0,58.56,58.65,58.56,58.65,900.0
2015-12-04 15:10:00,58.65,58.78,58.65,58.78,1400.0,58.65,58.78,58.65,58.78,1400.0
2015-12-04 15:15:00,58.77,58.77,58.62,58.65,3834.0,58.77,58.77,58.62,58.65,3834.0
2015-12-04 15:20:00,58.64,58.64,58.57,58.63,400.0,58.64,58.64,58.57,58.63,400.0
2015-12-04 15:25:00,58.6,58.64,58.57,58.64,2300.0,58.6,58.64,58.57,58.64,2300.0
2015-12-04 15:30:00,58.66,58.73,58.66,58.73,1400.0,58.66,58.73,58.66,58.73,1400.0
2015-12-04 15:35:00,58.72,58.76,58.67,58.72,6400.0,58.72,58.76,58.67,58.72,6400.0
2015-12-04 15:40:00,58.72,58.83,58.71,58.82,15749.0,58.72,58.83,58.71,58.82,15749.0
2015-12-04 15:45:00,58.82,58.95,58.81,58.91,27170.0,58.82,58.95,58.81,58.91,27170.0
2015-12-04 15:50:00,58.93,58.98,58.87,58.94,19621.0,58.93,58.98,58.87,58.94,19621.0
2015-12-04 15:55:00,58.94,59.03,58.91,59.03,26785.0,58.94,59.03,58.91,59.03,26785.0
2015-12-07 09:30:00,58.76,59.07,58.51,59.05,5033.0,58.76,59.07,58.51,59.05,5033.0
2015-12-07 09:35:00,59.04,59.19,58.76,58.89,3650.0,59.04,59.19,58.76,58.89,3650.0
2015-12-07 09:40:00,58.86,59.06,58.85,59.05,2760.0,58.86,59.06,58.85,59.05,2760.0
2015-12-07 09:45:00,59.18,59.18,58.99,58.99,700.0,59.18,59.18,58.99,58.99,700.0
2015-12-07 09:50:00,58.89,58.91,58.75,58.75,2000.0,58.89,58.91,58.75,58.75,2000.0
2015-12-07 09:55:00,58.76,58.76,58.67,58.71,1400.0,58.76,58.76,58.67,58.71,1400.0
2015-12-07 10:00:00,58.57,58.8,58.57,58.58,1450.0,58.57,58.8,58.57,58.58,1450.0
2015-12-07 10:05:00,58.61,58.74,58.49,58.49,1200.0,58.61,58.74,58.49,58.49,1200.0
2015-12-07 10:10:00,58.61,58.68,58.5,58.6,1900.0,58.61,58.68,58.5,58.6,1900.0
2015-12-07 10:15:00,58.69,58.69,58.59,58.69,1750.0,58.69,58.69,58.59,58.69,1750.0
2015-12-07 10:20:00,58.71,58.79,58.63,58.73,3337.0,58.71,58.79,58.63,58.73,3337.0
2015-12-07 10:25:00,58.78,58.83,58.65,58.74,2300.0,58.78,58.83,58.65,58.74,2300.0
2015-12-07 10:30:00,58.79,58.85,58.79,58.84,1300.0,58.79,58.85,58.79,58.84,1300.0
2015-12-07 10:35:00,58.78,58.94,58.76,58.84,6618.0,58.78,58.94,58.76,58.84,6618.0
2015-12-07 10:40:00,58.84,58.86,58.79,58.81,4000.0,58.84,58.86,58.79,58.81,4000.0
2015-12-07 10:45:00,58.8,58.92,58.66,58.66,4230.0,58.8,58.92,58.66,58.66,4230.0
2015-12-07 10:50:00,58.71,58.71,58.62,58.7,1900.0,58.71,58.71,58.62,58.7,1900.0
2015-12-07 10:55:00,58.63,58.72,58.49,58.72,3600.0,58.63,58.72,58.49,58.72,3600.0
2015-12-07 11:00:00,58.67,58.77,58.67,58.77,200.0,58.67,58.77,58.67,58.77,200.0
2015-12-07 11:05:00,58.75,58.8,58.68,58.75,2900.0,58.75,58.8,58.68,58.75,2900.0
2015-12-07 11:10:00,58.75,58.77,58.67,58.7,3500.0,58.75,58.77,58.67,58.7,3500.0
2015-12-07 11:15:00,58.69,58.79,58.68,58.79,1425.0,58.69,58.79,58.68,58.79,1425.0
2015-12-07 11:20:00,58.79,58.86,58.73,58.81,5035.0,58.79,58.86,58.73,58.81,5035.0
2015-12-07 11:25:00,58.84,58.84,58.69,58.69,1000.0,58.84,58.84,58.69,58.69,1000.0
2015-12-07 11:30:00,58.7,58.74,58.64,58.74,2100.0,58.7,58.74,58.64,58.74,2100.0
2015-12-07 11:35:00,58.8,58.81,58.72,58.74,1330.0,58.8,58.81,58.72,58.74,1330.0
2015-12-07 11:40:00,58.84,58.85,58.73,58.73,1817.0,58.84,58.85,58.73,58.73,1817.0
2015-12-07 11:45:00,58.73,58.73,58.73,58.73,0.0,58.73,58.73,58.73,58.73,0.0
2015-12-07 11:50:00,58.74,59.04,58.74,58.95,3534.0,58.74,59.04,58.74,58.95,3534.0
2015-12-07 11:55:00,58.99,58.99,58.79,58.79,2700.0,58.99,58.99,58.79,58.79,2700.0
2015-12-07 12:00:00,58.77,58.77,58.65,58.65,300.0,58.77,58.77,58.65,58.65,300.0
2015-12-07 12:05:00,58.65,58.7,58.52,58.68,3718.0,58.65,58.7,58.52,58.68,3718.0
2015-12-07 12:10:00,58.58,58.58,58.41,58.56,1000.0,58.58,58.58,58.41,58.56,1000.0
2015-12-07 12:15:00,58.54,58.62,58.54,58.61,2822.0,58.54,58.62,58.54,58.61,2822.0
2015-12-07 12:20:00,58.58,58.58,58.48,58.54,1500.0,58.58,58.58,58.48,58.54,1500.0
2015-12-07 12:25:00,58.59,58.73,58.59,58.72,800.0,58.59,58.73,58.59,58.72,800.0
2015-12-07 12:30:00,58.6,58.6,58.49,58.58,3136.0,58.6,58.6,58.49,58.58,3136.0
2015-12-07 12:35:00,58.58,58.58,58.58,58.58,0.0,58.58,58.58,58.58,58.58,0.0
2015-12-07 12:40:00,58.53,58.59,58.46,58.47,4600.0,58.53,58.59,58.46,58.47,4600.0
2015-12-07 12:45:00,58.5,58.57,58.48,58.56,2200.0,58.5,58.57,58.48,58.56,2200.0
2015-12-07 12:50:00,58.52,58.55,58.3,58.42,3566.0,58.52,58.55,58.3,58.42,3566.0
2015-12-07 12:55:00,58.41,58.52,58.37,58.42,1104.0,58.41,58.52,58.37,58.42,1104.0
2015-12-07 13:00:00,58.41,58.5,58.35,58.5,2379.0,58.41,58.5,58.35,58.5,2379.0
2015-12-07 13:05:00,58.42,58.56,58.39,58.56,1669.0,58.42,58.56,58.39,58.56,1669.0
2015-12-07 13:10:00,58.73,58.74,58.63,58.67,2400.0,58.73,58.74,58.63,58.67,2400.0
2015-12-07 13:15:00,58.72,58.99,58.72,58.95,2500.0,58.72,58.99,58.72,58.95,2500.0
2015-12-07 13:20:00,59.02,59.02,58.79,58.82,1300.0,59.02,59.02,58.79,58.82,1300.0
2015-12-07 13:25:00,58.75,58.91,58.75,58.91,850.0,58.75,58.91,58.75,58.91,850.0
2015-12-07 13:30:00,58.9,58.9,58.74,58.74,1300.0,58.9,58.9,58.74,58.74,1300.0
2015-12-07 13:35:00,58.75,58.85,58.75,58.75,600.0,58.75,58.85,58.75,58.75,600.0
2015-12-07 13:40:00,58.76,58.87,58.61,58.75,1500.0,58.76,58.87,58.61,58.75,1500.0
2015-12-07 13:45:00,58.64,58.79,58.64,58.75,1300.0,58.64,58.79,58.64,58.75,1300.0
2015-12-07 13:50:00,58.73,58.77,58.72,58.72,500.0,58.73,58.77,58.72,58.72,500.0
2015-12-07 13:55:00,58.8,58.9,58.6,58.9,4801.0,58.8,58.9,58.6,58.9,4801.0
2015-12-07 14:00:00,58.87,58.91,58.81,58.82,2499.0,58.87,58.91,58.81,58.82,2499.0
2015-12-07 14:05:00,58.84,58.89,58.66,58.75,1706.0,58.84,58.89,58.66,58.75,1706.0
2015-12-07 14:10:00,58.74,58.83,58.74,58.75,1950.0,58.74,58.83,58.74,58.75,1950.0
2015-12-07 14:15:00,58.74,58.81,58.74,58.79,2264.0,58.74,58.81,58.74,58.79,2264.0
2015-12-07 14:20:00,58.72,58.75,58.72,58.75,200.0,58.72,58.75,58.72,58.75,200.0
2015-12-07 14:25:00,58.76,58.76,58.76,58.76,200.0,58.76,58.76,58.76,58.76,200.0
2015-12-07 14:30:00,58.8,58.84,58.6,58.6,2909.0,58.8,58.84,58.6,58.6,2909.0
2015-12-07 14:35:00,58.6,58.75,58.6,58.75,2387.0,58.6,58.75,58.6,58.75,2387.0
2015-12-07 14:40:00,58.73,58.78,58.63,58.71,2200.0,58.73,58.78,58.63,58.71,2200.0
2015-12-07 14:45:00,58.62,58.84,58.62,58.67,2600.0,58.62,58.84,58.62,58.67,2600.0
2015-12-07 14:50:00,58.69,58.81,58.69,58.81,825.0,58.69,58.81,58.69,58.81,825.0
2015-12-07 14:55:00,58.71,58.76,58.66,58.7,4400.0,58.71,58.76,58.66,58.7,4400.0
2015-12-07 15:00:00,58.75,58.9,58.65,58.73,5301.0,58.75,58.9,58.65,58.73,5301.0
2015-12-07 15:05:00,58.73,58.83,58.62,58.83,3743.0,58.73,58.83,58.62,58.83,3743.0
2015-12-07 15:10:00,58.73,58.78,58.64,58.75,3900.0,58.73,58.78,58.64,58.75,3900.0
2015-12-07 15:15:00,58.8,58.8,58.73,58.78,2200.0,58.8,58.8,58.73,58.78,2200.0
2015-12-07 15:20:00,58.79,58.85,58.78,58.78,1000.0,58.79,58.85,58.78,58.78,1000.0
2015-12-07 15:25:00,58.78,58.8,58.7,58.77,6600.0,58.78,58.8,58.7,58.77,6600.0
2015-12-07 15:30:00,58.86,58.95,58.82,58.87,6200.0,58.86,58.95,58.82,58.87,6200.0
2015-12-07 15:35:00,58.88,59.0,58.79,58.96,18469.0,58.88,59.0,58.79,58.96,18469.0
2015-12-07 15:40:00,58.93,59.04,58.9,58.9,10695.0,58.93,59.04,58.9,58.9,10695.0
2015-12-07 15:45:00,58.96,59.01,58.87,58.96,4900.0,58.96,59.01,58.87,58.96,4900.0
2015-12-07 15:50:00,58.96,59.03,58.9,58.9,8850.0,58.96,59.03,58.9,58.9,8850.0
2015-12-07 15:55:00,58.9,58.93,58.78,58.92,14384.0,58.9,58.93,58.78,58.92,14384.0
2015-12-08 09:30:00,58.35,58.73,57.91,57.99,7512.0,58.35,58.73,57.91,57.99,7512.0
2015-12-08 09:35:00,58.17,58.22,57.56,58.2,7880.0,58.17,58.22,57.56,58.2,7880.0
2015-12-08 09:40:00,58.16,58.5,58.16,58.37,2855.0,58.16,58.5,58.16,58.37,2855.0
2015-12-08 09:45:00,58.35,58.5,58.34,58.5,2000.0,58.35,58.5,58.34,58.5,2000.0
2015-12-08 09:50:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2015-12-08 09:55:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2015-12-08 10:00:00,58.54,58.57,58.54,58.57,200.0,58.54,58.57,58.54,58.57,200.0
2015-12-08 10:05:00,58.56,58.57,58.24,58.24,1400.0,58.56,58.57,58.24,58.24,1400.0
2015-12-08 10:10:00,58.36,58.37,58.05,58.05,800.0,58.36,58.37,58.05,58.05,800.0
2015-12-08 10:15:00,58.02,58.21,57.75,57.93,4600.0,58.02,58.21,57.75,57.93,4600.0
2015-12-08 10:20:00,57.78,57.88,57.78,57.88,490.0,57.78,57.88,57.78,57.88,490.0
2015-12-08 10:25:00,57.88,57.95,57.81,57.95,3500.0,57.88,57.95,57.81,57.95,3500.0
2015-12-08 10:30:00,57.86,58.1,57.72,58.0,3800.0,57.86,58.1,57.72,58.0,3800.0
2015-12-08 10:35:00,58.0,58.44,58.0,58.43,2100.0,58.0,58.44,58.0,58.43,2100.0
2015-12-08 10:40:00,58.38,58.38,58.38,58.38,1100.0,58.38,58.38,58.38,58.38,1100.0
2015-12-08 10:45:00,58.44,58.82,58.4,58.6,2200.0,58.44,58.82,58.4,58.6,2200.0
2015-12-08 10:50:00,58.7,58.82,58.63,58.73,2200.0,58.7,58.82,58.63,58.73,2200.0
2015-12-08 10:55:00,58.71,58.71,58.5,58.58,1966.0,58.71,58.71,58.5,58.58,1966.0
2015-12-08 11:00:00,58.5,58.59,58.3,58.31,3400.0,58.5,58.59,58.3,58.31,3400.0
2015-12-08 11:05:00,58.36,58.71,58.36,58.46,6200.0,58.36,58.71,58.36,58.46,6200.0
2015-12-08 11:10:00,58.36,58.71,58.36,58.71,4321.0,58.36,58.71,58.36,58.71,4321.0
2015-12-08 11:15:00,58.72,58.76,58.71,58.72,1512.0,58.72,58.76,58.71,58.72,1512.0
2015-12-08 11:20:00,58.85,59.0,58.73,59.0,10103.0,58.85,59.0,58.73,59.0,10103.0
2015-12-08 11:25:00,58.98,59.0,58.98,59.0,400.0,58.98,59.0,58.98,59.0,400.0
2015-12-08 11:30:00,58.89,58.89,58.86,58.89,1000.0,58.89,58.89,58.86,58.89,1000.0
2015-12-08 11:35:00,58.89,58.91,58.8,58.83,7828.0,58.89,58.91,58.8,58.83,7828.0
2015-12-08 11:40:00,58.84,58.84,58.79,58.81,5260.0,58.84,58.84,58.79,58.81,5260.0
2015-12-08 11:45:00,58.78,59.0,58.77,58.93,3800.0,58.78,59.0,58.77,58.93,3800.0
2015-12-08 11:50:00,59.0,59.0,59.0,59.0,200.0,59.0,59.0,59.0,59.0,200.0
2015-12-08 11:55:00,58.99,59.06,58.94,59.02,5612.0,58.99,59.06,58.94,59.02,5612.0
2015-12-08 12:00:00,58.98,59.0,58.85,58.87,7103.0,58.98,59.0,58.85,58.87,7103.0
2015-12-08 12:05:00,58.86,58.89,58.84,58.84,500.0,58.86,58.89,58.84,58.84,500.0
2015-12-08 12:10:00,58.86,58.91,58.8,58.91,700.0,58.86,58.91,58.8,58.91,700.0
2015-12-08 12:15:00,58.81,58.81,58.5,58.5,1500.0,58.81,58.81,58.5,58.5,1500.0
2015-12-08 12:20:00,58.52,58.63,58.51,58.53,1600.0,58.52,58.63,58.51,58.53,1600.0
2015-12-08 12:25:00,58.54,58.69,58.4,58.69,4070.0,58.54,58.69,58.4,58.69,4070.0
2015-12-08 12:30:00,58.69,58.69,58.69,58.69,0.0,58.69,58.69,58.69,58.69,0.0
2015-12-08 12:35:00,58.82,58.82,58.82,58.82,100.0,58.82,58.82,58.82,58.82,100.0
2015-12-08 12:40:00,58.82,58.92,58.82,58.9,600.0,58.82,58.92,58.82,58.9,600.0
2015-12-08 12:45:00,58.84,58.84,58.74,58.74,700.0,58.84,58.84,58.74,58.74,700.0
2015-12-08 12:50:00,58.74,58.91,58.74,58.91,2946.0,58.74,58.91,58.74,58.91,2946.0
2015-12-08 12:55:00,58.9,58.9,58.9,58.9,300.0,58.9,58.9,58.9,58.9,300.0
2015-12-08 13:00:00,58.88,58.88,58.87,58.87,300.0,58.88,58.88,58.87,58.87,300.0
2015-12-08 13:05:00,58.87,58.87,58.74,58.75,700.0,58.87,58.87,58.74,58.75,700.0
2015-12-08 13:10:00,58.86,58.93,58.86,58.93,2900.0,58.86,58.93,58.86,58.93,2900.0
2015-12-08 13:15:00,58.92,58.92,58.84,58.92,3902.0,58.92,58.92,58.84,58.92,3902.0
2015-12-08 13:20:00,58.9,59.0,58.77,59.0,11069.0,58.9,59.0,58.77,59.0,11069.0
2015-12-08 13:25:00,59.09,59.09,59.05,59.05,200.0,59.09,59.09,59.05,59.05,200.0
2015-12-08 13:30:00,59.1,59.22,59.1,59.22,600.0,59.1,59.22,59.1,59.22,600.0
2015-12-08 13:35:00,59.22,59.22,59.22,59.22,0.0,59.22,59.22,59.22,59.22,0.0
2015-12-08 13:40:00,59.22,59.26,59.06,59.13,2701.0,59.22,59.26,59.06,59.13,2701.0
2015-12-08 13:45:00,59.21,59.27,59.17,59.17,970.0,59.21,59.27,59.17,59.17,970.0
2015-12-08 13:50:00,59.26,59.31,59.26,59.31,300.0,59.26,59.31,59.26,59.31,300.0
2015-12-08 13:55:00,59.31,59.44,59.31,59.44,1000.0,59.31,59.44,59.31,59.44,1000.0
2015-12-08 14:00:00,59.4,59.46,59.4,59.46,900.0,59.4,59.46,59.4,59.46,900.0
2015-12-08 14:05:00,59.61,59.68,59.53,59.68,834.0,59.61,59.68,59.53,59.68,834.0
2015-12-08 14:10:00,59.6,59.62,59.44,59.44,2500.0,59.6,59.62,59.44,59.44,2500.0
2015-12-08 14:15:00,59.57,59.57,59.43,59.43,400.0,59.57,59.57,59.43,59.43,400.0
2015-12-08 14:20:00,59.42,59.43,59.26,59.26,1300.0,59.42,59.43,59.26,59.26,1300.0
2015-12-08 14:25:00,59.26,59.35,59.18,59.34,3100.0,59.26,59.35,59.18,59.34,3100.0
2015-12-08 14:30:00,59.36,59.49,59.36,59.38,900.0,59.36,59.49,59.36,59.38,900.0
2015-12-08 14:35:00,59.3,59.32,59.29,59.3,600.0,59.3,59.32,59.29,59.3,600.0
2015-12-08 14:40:00,59.39,59.43,59.3,59.43,1817.0,59.39,59.43,59.3,59.43,1817.0
2015-12-08 14:45:00,59.43,59.43,59.43,59.43,0.0,59.43,59.43,59.43,59.43,0.0
2015-12-08 14:50:00,59.39,59.42,59.39,59.42,466.0,59.39,59.42,59.39,59.42,466.0
2015-12-08 14:55:00,59.43,59.43,59.37,59.37,1600.0,59.43,59.43,59.37,59.37,1600.0
2015-12-08 15:00:00,59.38,59.39,59.23,59.39,2900.0,59.38,59.39,59.23,59.39,2900.0
2015-12-08 15:05:00,59.38,59.43,59.33,59.43,5100.0,59.38,59.43,59.33,59.43,5100.0
2015-12-08 15:10:00,59.4,59.4,59.36,59.38,800.0,59.4,59.4,59.36,59.38,800.0
2015-12-08 15:15:00,59.39,59.43,59.32,59.37,4100.0,59.39,59.43,59.32,59.37,4100.0
2015-12-08 15:20:00,59.36,59.43,59.3,59.3,4124.0,59.36,59.43,59.3,59.3,4124.0
2015-12-08 15:25:00,59.28,59.37,59.28,59.35,1530.0,59.28,59.37,59.28,59.35,1530.0
2015-12-08 15:30:00,59.36,59.5,59.36,59.47,8263.0,59.36,59.5,59.36,59.47,8263.0
2015-12-08 15:35:00,59.44,59.44,59.32,59.32,600.0,59.44,59.44,59.32,59.32,600.0
2015-12-08 15:40:00,59.41,59.5,59.34,59.5,1499.0,59.41,59.5,59.34,59.5,1499.0
2015-12-08 15:45:00,59.42,59.46,59.3,59.31,2900.0,59.42,59.46,59.3,59.31,2900.0
2015-12-08 15:50:00,59.38,59.44,59.34,59.41,3810.0,59.38,59.44,59.34,59.41,3810.0
2015-12-08 15:55:00,59.42,59.42,59.25,59.34,9832.0,59.42,59.42,59.25,59.34,9832.0
2015-12-09 09:30:00,59.2,59.46,58.76,59.45,2272.0,59.2,59.46,58.76,59.45,2272.0
2015-12-09 09:35:00,59.34,59.46,59.17,59.46,1694.0,59.34,59.46,59.17,59.46,1694.0
2015-12-09 09:40:00,59.42,59.44,59.42,59.44,400.0,59.42,59.44,59.42,59.44,400.0
2015-12-09 09:45:00,59.21,59.64,59.21,59.64,11744.0,59.21,59.64,59.21,59.64,11744.0
2015-12-09 09:50:00,59.67,60.0,59.67,59.9,8200.0,59.67,60.0,59.67,59.9,8200.0
2015-12-09 09:55:00,59.88,59.94,59.73,59.94,1600.0,59.88,59.94,59.73,59.94,1600.0
2015-12-09 10:00:00,59.78,59.91,59.78,59.91,500.0,59.78,59.91,59.78,59.91,500.0
2015-12-09 10:05:00,59.93,59.98,59.73,59.73,4330.0,59.93,59.98,59.73,59.73,4330.0
2015-12-09 10:10:00,59.71,59.96,59.71,59.8,1000.0,59.71,59.96,59.71,59.8,1000.0
2015-12-09 10:15:00,59.94,59.98,59.78,59.96,800.0,59.94,59.98,59.78,59.96,800.0
2015-12-09 10:20:00,59.98,60.11,59.81,59.81,22199.0,59.98,60.11,59.81,59.81,22199.0
2015-12-09 10:25:00,59.82,59.91,59.43,59.91,18650.0,59.82,59.91,59.43,59.91,18650.0
2015-12-09 10:30:00,59.84,59.91,59.7,59.73,11887.0,59.84,59.91,59.7,59.73,11887.0
2015-12-09 10:35:00,59.74,59.75,59.73,59.75,987.0,59.74,59.75,59.73,59.75,987.0
2015-12-09 10:40:00,59.71,59.77,59.71,59.77,200.0,59.71,59.77,59.71,59.77,200.0
2015-12-09 10:45:00,59.79,59.83,59.71,59.71,1600.0,59.79,59.83,59.71,59.71,1600.0
2015-12-09 10:50:00,59.69,59.74,59.64,59.7,27100.0,59.69,59.74,59.64,59.7,27100.0
2015-12-09 10:55:00,59.65,59.8,59.65,59.8,300.0,59.65,59.8,59.65,59.8,300.0
2015-12-09 11:00:00,59.78,59.81,59.74,59.77,1600.0,59.78,59.81,59.74,59.77,1600.0
2015-12-09 11:05:00,59.77,59.84,59.65,59.65,21562.0,59.77,59.84,59.65,59.65,21562.0
2015-12-09 11:10:00,59.65,59.76,59.65,59.76,400.0,59.65,59.76,59.65,59.76,400.0
2015-12-09 11:15:00,59.76,59.76,59.65,59.65,500.0,59.76,59.76,59.65,59.65,500.0
2015-12-09 11:20:00,59.66,59.79,59.66,59.79,1785.0,59.66,59.79,59.66,59.79,1785.0
2015-12-09 11:25:00,59.76,59.8,59.76,59.8,300.0,59.76,59.8,59.76,59.8,300.0
2015-12-09 11:30:00,59.8,59.82,59.8,59.82,200.0,59.8,59.82,59.8,59.82,200.0
2015-12-09 11:35:00,59.81,59.87,59.72,59.82,1700.0,59.81,59.87,59.72,59.82,1700.0
2015-12-09 11:40:00,59.84,59.85,59.71,59.79,1850.0,59.84,59.85,59.71,59.79,1850.0
2015-12-09 11:45:00,59.77,59.82,59.52,59.52,5500.0,59.77,59.82,59.52,59.52,5500.0
2015-12-09 11:50:00,59.59,59.66,59.48,59.66,6385.0,59.59,59.66,59.48,59.66,6385.0
2015-12-09 11:55:00,59.66,59.66,59.52,59.56,900.0,59.66,59.66,59.52,59.56,900.0
2015-12-09 12:00:00,59.64,59.64,59.64,59.64,100.0,59.64,59.64,59.64,59.64,100.0
2015-12-09 12:05:00,59.64,59.64,59.59,59.59,400.0,59.64,59.64,59.59,59.59,400.0
2015-12-09 12:10:00,59.59,59.75,59.54,59.71,17105.0,59.59,59.75,59.54,59.71,17105.0
2015-12-09 12:15:00,59.71,59.75,59.55,59.55,2718.0,59.71,59.75,59.55,59.55,2718.0
2015-12-09 12:20:00,59.55,59.62,59.49,59.49,3800.0,59.55,59.62,59.49,59.49,3800.0
2015-12-09 12:25:00,59.65,59.69,59.52,59.67,5600.0,59.65,59.69,59.52,59.67,5600.0
2015-12-09 12:30:00,59.64,59.67,59.64,59.66,400.0,59.64,59.67,59.64,59.66,400.0
2015-12-09 12:35:00,59.63,59.65,59.48,59.63,3217.0,59.63,59.65,59.48,59.63,3217.0
2015-12-09 12:40:00,59.49,59.65,59.47,59.52,4300.0,59.49,59.65,59.47,59.52,4300.0
2015-12-09 12:45:00,59.65,59.66,59.6,59.61,800.0,59.65,59.66,59.6,59.61,800.0
2015-12-09 12:50:00,59.62,59.66,59.56,59.65,2273.0,59.62,59.66,59.56,59.65,2273.0
2015-12-09 12:55:00,59.59,59.67,59.58,59.64,2300.0,59.59,59.67,59.58,59.64,2300.0
2015-12-09 13:00:00,59.64,59.64,59.55,59.62,1700.0,59.64,59.64,59.55,59.62,1700.0
2015-12-09 13:05:00,59.64,59.84,59.49,59.84,10110.0,59.64,59.84,59.49,59.84,10110.0
2015-12-09 13:10:00,59.85,59.85,59.66,59.66,900.0,59.85,59.85,59.66,59.66,900.0
2015-12-09 13:15:00,59.57,59.76,59.57,59.76,3100.0,59.57,59.76,59.57,59.76,3100.0
2015-12-09 13:20:00,59.75,59.75,59.43,59.54,12403.0,59.75,59.75,59.43,59.54,12403.0
2015-12-09 13:25:00,59.58,59.61,59.5,59.5,4902.0,59.58,59.61,59.5,59.5,4902.0
2015-12-09 13:30:00,59.59,59.63,59.54,59.6,9060.0,59.59,59.63,59.54,59.6,9060.0
2015-12-09 13:35:00,59.6,59.65,59.57,59.58,3100.0,59.6,59.65,59.57,59.58,3100.0
2015-12-09 13:40:00,59.6,59.61,59.5,59.6,6800.0,59.6,59.61,59.5,59.6,6800.0
2015-12-09 13:45:00,59.6,59.63,59.55,59.6,7900.0,59.6,59.63,59.55,59.6,7900.0
2015-12-09 13:50:00,59.56,59.63,59.56,59.6,2200.0,59.56,59.63,59.56,59.6,2200.0
2015-12-09 13:55:00,59.6,59.61,59.57,59.61,9300.0,59.6,59.61,59.57,59.61,9300.0
2015-12-09 14:00:00,59.6,59.67,59.52,59.6,3900.0,59.6,59.67,59.52,59.6,3900.0
2015-12-09 14:05:00,59.6,59.62,59.53,59.58,12548.0,59.6,59.62,59.53,59.58,12548.0
2015-12-09 14:10:00,59.53,59.62,59.32,59.52,26506.0,59.53,59.62,59.32,59.52,26506.0
2015-12-09 14:15:00,59.52,59.56,59.45,59.48,6100.0,59.52,59.56,59.45,59.48,6100.0
2015-12-09 14:20:00,59.49,59.49,59.4,59.4,2100.0,59.49,59.49,59.4,59.4,2100.0
2015-12-09 14:25:00,59.4,59.44,59.2,59.2,4800.0,59.4,59.44,59.2,59.2,4800.0
2015-12-09 14:30:00,59.1,59.18,58.96,58.99,4071.0,59.1,59.18,58.96,58.99,4071.0
2015-12-09 14:35:00,58.84,58.95,58.84,58.9,300.0,58.84,58.95,58.84,58.9,300.0
2015-12-09 14:40:00,58.83,58.86,58.67,58.86,4000.0,58.83,58.86,58.67,58.86,4000.0
2015-12-09 14:45:00,58.82,58.82,58.76,58.78,400.0,58.82,58.82,58.76,58.78,400.0
2015-12-09 14:50:00,58.69,58.85,58.68,58.85,1820.0,58.69,58.85,58.68,58.85,1820.0
2015-12-09 14:55:00,58.87,58.87,58.71,58.71,1000.0,58.87,58.87,58.71,58.71,1000.0
2015-12-09 15:00:00,58.71,58.88,58.71,58.88,2810.0,58.71,58.88,58.71,58.88,2810.0
2015-12-09 15:05:00,58.91,59.04,58.9,59.03,5624.0,58.91,59.04,58.9,59.03,5624.0
2015-12-09 15:10:00,59.08,59.36,59.06,59.33,5600.0,59.08,59.36,59.06,59.33,5600.0
2015-12-09 15:15:00,59.34,59.34,59.19,59.34,5646.0,59.34,59.34,59.19,59.34,5646.0
2015-12-09 15:20:00,59.21,59.52,59.21,59.46,5500.0,59.21,59.52,59.21,59.46,5500.0
2015-12-09 15:25:00,59.55,59.55,59.45,59.48,3600.0,59.55,59.55,59.45,59.48,3600.0
2015-12-09 15:30:00,59.54,59.68,59.44,59.63,10800.0,59.54,59.68,59.44,59.63,10800.0
2015-12-09 15:35:00,59.67,59.79,59.61,59.79,3700.0,59.67,59.79,59.61,59.79,3700.0
2015-12-09 15:40:00,59.82,59.82,59.5,59.67,7205.0,59.82,59.82,59.5,59.67,7205.0
2015-12-09 15:45:00,59.63,59.73,59.52,59.61,10900.0,59.63,59.73,59.52,59.61,10900.0
2015-12-09 15:50:00,59.56,59.66,59.55,59.61,10059.0,59.56,59.66,59.55,59.61,10059.0
2015-12-09 15:55:00,59.59,59.64,59.5,59.55,16510.0,59.59,59.64,59.5,59.55,16510.0
2015-12-10 09:30:00,59.51,59.78,59.5,59.61,2244.0,59.51,59.78,59.5,59.61,2244.0
2015-12-10 09:35:00,59.59,59.6,59.38,59.58,1895.0,59.59,59.6,59.38,59.58,1895.0
2015-12-10 09:40:00,59.6,59.76,59.58,59.76,3027.0,59.6,59.76,59.58,59.76,3027.0
2015-12-10 09:45:00,59.86,60.05,59.49,59.5,3380.0,59.86,60.05,59.49,59.5,3380.0
2015-12-10 09:50:00,59.62,59.65,59.56,59.56,600.0,59.62,59.65,59.56,59.56,600.0
2015-12-10 09:55:00,59.56,59.56,59.33,59.45,1864.0,59.56,59.56,59.33,59.45,1864.0
2015-12-10 10:00:00,59.32,59.4,59.09,59.09,697.0,59.32,59.4,59.09,59.09,697.0
2015-12-10 10:05:00,59.4,59.4,59.08,59.08,625.0,59.4,59.4,59.08,59.08,625.0
2015-12-10 10:10:00,59.25,59.26,59.15,59.16,300.0,59.25,59.26,59.15,59.16,300.0
2015-12-10 10:15:00,59.21,59.26,59.21,59.26,500.0,59.21,59.26,59.21,59.26,500.0
2015-12-10 10:20:00,59.42,59.42,59.39,59.4,505.0,59.42,59.42,59.39,59.4,505.0
2015-12-10 10:25:00,59.4,59.4,59.4,59.4,0.0,59.4,59.4,59.4,59.4,0.0
2015-12-10 10:30:00,59.38,59.45,59.28,59.28,900.0,59.38,59.45,59.28,59.28,900.0
2015-12-10 10:35:00,59.28,59.4,59.23,59.4,2500.0,59.28,59.4,59.23,59.4,2500.0
2015-12-10 10:40:00,59.65,59.67,59.46,59.51,6780.0,59.65,59.67,59.46,59.51,6780.0
2015-12-10 10:45:00,59.64,59.64,59.57,59.6,1400.0,59.64,59.64,59.57,59.6,1400.0
2015-12-10 10:50:00,59.57,59.65,59.51,59.59,1100.0,59.57,59.65,59.51,59.59,1100.0
2015-12-10 10:55:00,59.58,59.58,59.42,59.42,1400.0,59.58,59.58,59.42,59.42,1400.0
2015-12-10 11:00:00,59.36,59.43,59.36,59.43,200.0,59.36,59.43,59.36,59.43,200.0
2015-12-10 11:05:00,59.37,59.37,59.37,59.37,100.0,59.37,59.37,59.37,59.37,100.0
2015-12-10 11:10:00,59.36,59.48,59.34,59.34,2165.0,59.36,59.48,59.34,59.34,2165.0
2015-12-10 11:15:00,59.31,59.31,59.31,59.31,100.0,59.31,59.31,59.31,59.31,100.0
2015-12-10 11:20:00,59.41,59.5,59.41,59.5,1025.0,59.41,59.5,59.41,59.5,1025.0
2015-12-10 11:25:00,59.46,59.46,59.32,59.41,700.0,59.46,59.46,59.32,59.41,700.0
2015-12-10 11:30:00,59.41,59.41,59.03,59.03,3700.0,59.41,59.41,59.03,59.03,3700.0
2015-12-10 11:35:00,59.18,59.18,58.71,58.72,4600.0,59.18,59.18,58.71,58.72,4600.0
2015-12-10 11:40:00,58.69,58.69,58.54,58.57,1600.0,58.69,58.69,58.54,58.57,1600.0
2015-12-10 11:45:00,58.57,58.57,58.26,58.48,3240.0,58.57,58.57,58.26,58.48,3240.0
2015-12-10 11:50:00,58.49,58.49,58.12,58.13,2300.0,58.49,58.49,58.12,58.13,2300.0
2015-12-10 11:55:00,58.27,58.27,58.05,58.22,2501.0,58.27,58.27,58.05,58.22,2501.0
2015-12-10 12:00:00,58.34,58.4,58.27,58.27,1040.0,58.34,58.4,58.27,58.27,1040.0
2015-12-10 12:05:00,58.41,58.83,58.41,58.77,2400.0,58.41,58.83,58.41,58.77,2400.0
2015-12-10 12:10:00,58.65,58.67,58.48,58.59,1941.0,58.65,58.67,58.48,58.59,1941.0
2015-12-10 12:15:00,58.45,58.56,58.45,58.46,500.0,58.45,58.56,58.45,58.46,500.0
2015-12-10 12:20:00,58.57,58.83,58.46,58.76,2622.0,58.57,58.83,58.46,58.76,2622.0
2015-12-10 12:25:00,58.81,58.91,58.81,58.86,2000.0,58.81,58.91,58.81,58.86,2000.0
2015-12-10 12:30:00,58.85,58.93,58.66,58.66,2700.0,58.85,58.93,58.66,58.66,2700.0
2015-12-10 12:35:00,58.64,58.67,58.55,58.67,1098.0,58.64,58.67,58.55,58.67,1098.0
2015-12-10 12:40:00,58.76,58.76,58.57,58.61,3000.0,58.76,58.76,58.57,58.61,3000.0
2015-12-10 12:45:00,58.66,58.72,58.61,58.72,900.0,58.66,58.72,58.61,58.72,900.0
2015-12-10 12:50:00,58.72,58.72,58.65,58.65,300.0,58.72,58.72,58.65,58.65,300.0
2015-12-10 12:55:00,58.66,58.66,58.58,58.62,700.0,58.66,58.66,58.58,58.62,700.0
2015-12-10 13:00:00,58.5,58.61,58.49,58.5,2400.0,58.5,58.61,58.49,58.5,2400.0
2015-12-10 13:05:00,58.49,58.49,58.24,58.24,3384.0,58.49,58.49,58.24,58.24,3384.0
2015-12-10 13:10:00,58.24,58.4,58.21,58.39,4382.0,58.24,58.4,58.21,58.39,4382.0
2015-12-10 13:15:00,58.52,58.52,58.48,58.48,1450.0,58.52,58.52,58.48,58.48,1450.0
2015-12-10 13:20:00,58.6,58.6,58.36,58.37,1086.0,58.6,58.6,58.36,58.37,1086.0
2015-12-10 13:25:00,58.33,58.41,58.14,58.14,1444.0,58.33,58.41,58.14,58.14,1444.0
2015-12-10 13:30:00,58.17,58.2,58.11,58.2,3978.0,58.17,58.2,58.11,58.2,3978.0
2015-12-10 13:35:00,58.22,58.35,58.22,58.3,1900.0,58.22,58.35,58.22,58.3,1900.0
2015-12-10 13:40:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2015-12-10 13:45:00,58.31,58.32,58.22,58.22,1000.0,58.31,58.32,58.22,58.22,1000.0
2015-12-10 13:50:00,58.19,58.22,58.12,58.12,400.0,58.19,58.22,58.12,58.12,400.0
2015-12-10 13:55:00,58.19,58.2,58.1,58.1,2279.0,58.19,58.2,58.1,58.1,2279.0
2015-12-10 14:00:00,58.1,58.13,57.92,57.92,2900.0,58.1,58.13,57.92,57.92,2900.0
2015-12-10 14:05:00,57.92,58.08,57.9,58.02,4845.0,57.92,58.08,57.9,58.02,4845.0
2015-12-10 14:10:00,58.08,58.08,57.92,57.96,2000.0,58.08,58.08,57.92,57.96,2000.0
2015-12-10 14:15:00,57.91,58.1,57.91,58.08,1500.0,57.91,58.1,57.91,58.08,1500.0
2015-12-10 14:20:00,58.1,58.1,58.05,58.05,600.0,58.1,58.1,58.05,58.05,600.0
2015-12-10 14:25:00,58.02,58.12,58.02,58.08,1347.0,58.02,58.12,58.02,58.08,1347.0
2015-12-10 14:30:00,58.09,58.09,57.98,57.98,1349.0,58.09,58.09,57.98,57.98,1349.0
2015-12-10 14:35:00,57.98,58.05,57.89,57.9,2000.0,57.98,58.05,57.89,57.9,2000.0
2015-12-10 14:40:00,57.91,58.08,57.9,58.08,2000.0,57.91,58.08,57.9,58.08,2000.0
2015-12-10 14:45:00,57.96,58.08,57.95,57.95,700.0,57.96,58.08,57.95,57.95,700.0
2015-12-10 14:50:00,57.9,57.9,57.58,57.58,6780.0,57.9,57.9,57.58,57.58,6780.0
2015-12-10 14:55:00,57.56,58.23,57.43,58.07,34395.0,57.56,58.23,57.43,58.07,34395.0
2015-12-10 15:00:00,58.13,58.32,58.05,58.11,17023.0,58.13,58.32,58.05,58.11,17023.0
2015-12-10 15:05:00,58.19,58.25,58.1,58.18,8023.0,58.19,58.25,58.1,58.18,8023.0
2015-12-10 15:10:00,58.12,58.17,57.89,57.97,17037.0,58.12,58.17,57.89,57.97,17037.0
2015-12-10 15:15:00,57.93,58.05,57.93,57.95,2214.0,57.93,58.05,57.93,57.95,2214.0
2015-12-10 15:20:00,57.84,57.95,57.76,57.77,700.0,57.84,57.95,57.76,57.77,700.0
2015-12-10 15:25:00,57.76,57.76,57.5,57.5,9137.0,57.76,57.76,57.5,57.5,9137.0
2015-12-10 15:30:00,57.65,57.81,57.54,57.76,4700.0,57.65,57.81,57.54,57.76,4700.0
2015-12-10 15:35:00,57.76,57.76,57.76,57.76,0.0,57.76,57.76,57.76,57.76,0.0
2015-12-10 15:40:00,57.77,57.79,57.52,57.52,10298.0,57.77,57.79,57.52,57.52,10298.0
2015-12-10 15:45:00,57.55,57.64,57.35,57.36,8250.0,57.55,57.64,57.35,57.36,8250.0
2015-12-10 15:50:00,57.39,57.42,57.18,57.25,12014.0,57.39,57.42,57.18,57.25,12014.0
2015-12-10 15:55:00,57.24,57.36,57.1,57.35,20485.0,57.24,57.36,57.1,57.35,20485.0
2015-12-11 09:30:00,56.64,56.84,56.3,56.3,3775.0,56.64,56.84,56.3,56.3,3775.0
2015-12-11 09:35:00,56.85,56.86,56.47,56.84,800.0,56.85,56.86,56.47,56.84,800.0
2015-12-11 09:40:00,56.84,56.84,56.84,56.84,0.0,56.84,56.84,56.84,56.84,0.0
2015-12-11 09:45:00,56.88,57.0,56.86,57.0,2100.0,56.88,57.0,56.86,57.0,2100.0
2015-12-11 09:50:00,56.75,56.75,56.43,56.64,1000.0,56.75,56.75,56.43,56.64,1000.0
2015-12-11 09:55:00,56.49,56.73,56.49,56.67,1670.0,56.49,56.73,56.49,56.67,1670.0
2015-12-11 10:00:00,56.57,56.91,56.57,56.91,1460.0,56.57,56.91,56.57,56.91,1460.0
2015-12-11 10:05:00,57.04,57.04,56.66,56.75,1837.0,57.04,57.04,56.66,56.75,1837.0
2015-12-11 10:10:00,56.83,56.93,56.74,56.93,1700.0,56.83,56.93,56.74,56.93,1700.0
2015-12-11 10:15:00,56.97,57.0,56.8,56.8,1800.0,56.97,57.0,56.8,56.8,1800.0
2015-12-11 10:20:00,56.95,56.95,56.95,56.95,100.0,56.95,56.95,56.95,56.95,100.0
2015-12-11 10:25:00,56.9,57.16,56.89,57.16,10000.0,56.9,57.16,56.89,57.16,10000.0
2015-12-11 10:30:00,57.16,57.27,57.06,57.09,900.0,57.16,57.27,57.06,57.09,900.0
2015-12-11 10:35:00,57.0,57.06,56.83,56.83,1025.0,57.0,57.06,56.83,56.83,1025.0
2015-12-11 10:40:00,56.85,56.89,56.7,56.83,3400.0,56.85,56.89,56.7,56.83,3400.0
2015-12-11 10:45:00,56.57,56.6,56.4,56.43,1200.0,56.57,56.6,56.4,56.43,1200.0
2015-12-11 10:50:00,56.37,56.42,56.36,56.4,2437.0,56.37,56.42,56.36,56.4,2437.0
2015-12-11 10:55:00,56.33,56.45,56.33,56.35,3626.0,56.33,56.45,56.33,56.35,3626.0
2015-12-11 11:00:00,56.32,56.33,56.19,56.2,700.0,56.32,56.33,56.19,56.2,700.0
2015-12-11 11:05:00,56.2,56.2,56.08,56.17,5987.0,56.2,56.2,56.08,56.17,5987.0
2015-12-11 11:10:00,56.09,56.15,56.06,56.08,900.0,56.09,56.15,56.06,56.08,900.0
2015-12-11 11:15:00,56.12,56.23,56.08,56.13,3964.0,56.12,56.23,56.08,56.13,3964.0
2015-12-11 11:20:00,56.13,56.19,56.08,56.17,1490.0,56.13,56.19,56.08,56.17,1490.0
2015-12-11 11:25:00,56.06,56.12,56.02,56.09,4781.0,56.06,56.12,56.02,56.09,4781.0
2015-12-11 11:30:00,56.08,56.08,55.97,55.97,750.0,56.08,56.08,55.97,55.97,750.0
2015-12-11 11:35:00,55.98,56.04,55.86,56.0,1570.0,55.98,56.04,55.86,56.0,1570.0
2015-12-11 11:40:00,56.03,56.08,56.03,56.05,1000.0,56.03,56.08,56.03,56.05,1000.0
2015-12-11 11:45:00,56.1,56.17,56.01,56.09,2700.0,56.1,56.17,56.01,56.09,2700.0
2015-12-11 11:50:00,56.02,56.02,55.93,55.97,1400.0,56.02,56.02,55.93,55.97,1400.0
2015-12-11 11:55:00,55.99,55.99,55.85,55.94,8714.0,55.99,55.99,55.85,55.94,8714.0
2015-12-11 12:00:00,55.91,55.95,55.84,55.84,11735.0,55.91,55.95,55.84,55.84,11735.0
2015-12-11 12:05:00,55.76,55.76,55.49,55.49,3493.0,55.76,55.76,55.49,55.49,3493.0
2015-12-11 12:10:00,55.52,55.59,55.38,55.46,2250.0,55.52,55.59,55.38,55.46,2250.0
2015-12-11 12:15:00,55.47,55.7,55.45,55.7,5570.0,55.47,55.7,55.45,55.7,5570.0
2015-12-11 12:20:00,55.64,55.64,55.44,55.5,4627.0,55.64,55.64,55.44,55.5,4627.0
2015-12-11 12:25:00,55.52,55.57,55.5,55.54,700.0,55.52,55.57,55.5,55.54,700.0
2015-12-11 12:30:00,55.58,55.64,55.58,55.64,300.0,55.58,55.64,55.58,55.64,300.0
2015-12-11 12:35:00,55.65,55.75,55.65,55.66,700.0,55.65,55.75,55.65,55.66,700.0
2015-12-11 12:40:00,55.74,55.79,55.74,55.79,200.0,55.74,55.79,55.74,55.79,200.0
2015-12-11 12:45:00,55.79,55.89,55.78,55.89,429.0,55.79,55.89,55.78,55.89,429.0
2015-12-11 12:50:00,55.93,56.04,55.76,55.76,867.0,55.93,56.04,55.76,55.76,867.0
2015-12-11 12:55:00,55.78,55.9,55.76,55.76,1200.0,55.78,55.9,55.76,55.76,1200.0
2015-12-11 13:00:00,55.78,55.88,55.7,55.88,1700.0,55.78,55.88,55.7,55.88,1700.0
2015-12-11 13:05:00,55.86,55.87,55.86,55.87,500.0,55.86,55.87,55.86,55.87,500.0
2015-12-11 13:10:00,55.86,55.96,55.76,55.76,1400.0,55.86,55.96,55.76,55.76,1400.0
2015-12-11 13:15:00,55.87,55.87,55.73,55.83,1607.0,55.87,55.87,55.73,55.83,1607.0
2015-12-11 13:20:00,55.88,55.9,55.79,55.79,1100.0,55.88,55.9,55.79,55.79,1100.0
2015-12-11 13:25:00,55.84,55.84,55.69,55.69,3249.0,55.84,55.84,55.69,55.69,3249.0
2015-12-11 13:30:00,55.78,55.78,55.58,55.59,1300.0,55.78,55.78,55.58,55.59,1300.0
2015-12-11 13:35:00,55.62,55.84,55.61,55.84,632.0,55.62,55.84,55.61,55.84,632.0
2015-12-11 13:40:00,55.88,56.04,55.88,56.04,1750.0,55.88,56.04,55.88,56.04,1750.0
2015-12-11 13:45:00,55.97,56.17,55.97,56.11,2850.0,55.97,56.17,55.97,56.11,2850.0
2015-12-11 13:50:00,56.14,56.21,56.13,56.16,1300.0,56.14,56.21,56.13,56.16,1300.0
2015-12-11 13:55:00,56.18,56.27,56.18,56.27,400.0,56.18,56.27,56.18,56.27,400.0
2015-12-11 14:00:00,56.29,56.29,56.28,56.29,100.0,56.29,56.29,56.28,56.29,100.0
2015-12-11 14:05:00,56.32,56.32,56.25,56.25,200.0,56.32,56.32,56.25,56.25,200.0
2015-12-11 14:10:00,56.25,56.25,56.19,56.2,3000.0,56.25,56.25,56.19,56.2,3000.0
2015-12-11 14:15:00,56.17,56.31,55.99,56.07,9300.0,56.17,56.31,55.99,56.07,9300.0
2015-12-11 14:20:00,56.05,56.05,55.89,55.98,1800.0,56.05,56.05,55.89,55.98,1800.0
2015-12-11 14:25:00,55.97,55.97,55.87,55.9,1300.0,55.97,55.97,55.87,55.9,1300.0
2015-12-11 14:30:00,55.89,55.95,55.89,55.91,2200.0,55.89,55.95,55.89,55.91,2200.0
2015-12-11 14:35:00,55.91,55.93,55.86,55.86,800.0,55.91,55.93,55.86,55.86,800.0
2015-12-11 14:40:00,55.86,55.86,55.76,55.81,1700.0,55.86,55.86,55.76,55.81,1700.0
2015-12-11 14:45:00,55.81,55.82,55.66,55.66,3200.0,55.81,55.82,55.66,55.66,3200.0
2015-12-11 14:50:00,55.67,55.73,55.6,55.66,1880.0,55.67,55.73,55.6,55.66,1880.0
2015-12-11 14:55:00,55.63,55.72,55.63,55.7,2400.0,55.63,55.72,55.63,55.7,2400.0
2015-12-11 15:00:00,55.69,55.69,55.55,55.61,4301.0,55.69,55.69,55.55,55.61,4301.0
2015-12-11 15:05:00,55.61,55.61,55.42,55.42,3300.0,55.61,55.61,55.42,55.42,3300.0
2015-12-11 15:10:00,55.38,55.56,55.37,55.55,2200.0,55.38,55.56,55.37,55.55,2200.0
2015-12-11 15:15:00,55.61,55.61,55.49,55.55,2800.0,55.61,55.61,55.49,55.55,2800.0
2015-12-11 15:20:00,55.52,55.52,55.39,55.42,1962.0,55.52,55.52,55.39,55.42,1962.0
2015-12-11 15:25:00,55.42,55.58,55.42,55.58,3550.0,55.42,55.58,55.42,55.58,3550.0
2015-12-11 15:30:00,55.64,55.67,55.59,55.67,2100.0,55.64,55.67,55.59,55.67,2100.0
2015-12-11 15:35:00,55.71,55.8,55.69,55.71,3976.0,55.71,55.8,55.69,55.71,3976.0
2015-12-11 15:40:00,55.71,55.71,55.58,55.61,5300.0,55.71,55.71,55.58,55.61,5300.0
2015-12-11 15:45:00,55.66,55.76,55.66,55.73,2234.0,55.66,55.76,55.66,55.73,2234.0
2015-12-11 15:50:00,55.83,55.99,55.75,55.81,8061.0,55.83,55.99,55.75,55.81,8061.0
2015-12-11 15:55:00,55.8,55.81,55.7,55.79,8154.0,55.8,55.81,55.7,55.79,8154.0
2015-12-14 09:30:00,55.69,56.1,55.69,56.09,3081.0,55.69,56.1,55.69,56.09,3081.0
2015-12-14 09:35:00,56.19,56.19,56.05,56.18,2236.0,56.19,56.19,56.05,56.18,2236.0
2015-12-14 09:40:00,56.22,56.22,56.13,56.15,700.0,56.22,56.22,56.13,56.15,700.0
2015-12-14 09:45:00,56.13,56.23,56.08,56.1,4200.0,56.13,56.23,56.08,56.1,4200.0
2015-12-14 09:50:00,56.22,56.22,56.22,56.22,100.0,56.22,56.22,56.22,56.22,100.0
2015-12-14 09:55:00,56.18,56.18,55.99,55.99,1500.0,56.18,56.18,55.99,55.99,1500.0
2015-12-14 10:00:00,56.04,56.08,55.91,55.91,1680.0,56.04,56.08,55.91,55.91,1680.0
2015-12-14 10:05:00,56.0,56.04,55.82,55.82,1600.0,56.0,56.04,55.82,55.82,1600.0
2015-12-14 10:10:00,55.79,55.79,55.69,55.77,1100.0,55.79,55.79,55.69,55.77,1100.0
2015-12-14 10:15:00,55.74,55.86,55.72,55.74,1989.0,55.74,55.86,55.72,55.74,1989.0
2015-12-14 10:20:00,55.74,55.74,55.56,55.56,600.0,55.74,55.74,55.56,55.56,600.0
2015-12-14 10:25:00,55.55,55.55,55.46,55.46,200.0,55.55,55.55,55.46,55.46,200.0
2015-12-14 10:30:00,55.53,55.55,55.48,55.49,1759.0,55.53,55.55,55.48,55.49,1759.0
2015-12-14 10:35:00,55.5,55.62,55.49,55.49,1662.0,55.5,55.62,55.49,55.49,1662.0
2015-12-14 10:40:00,55.53,55.53,55.52,55.52,462.0,55.53,55.53,55.52,55.52,462.0
2015-12-14 10:45:00,55.58,55.58,55.43,55.43,2100.0,55.58,55.58,55.43,55.43,2100.0
2015-12-14 10:50:00,55.32,55.33,55.22,55.22,1300.0,55.32,55.33,55.22,55.22,1300.0
2015-12-14 10:55:00,55.28,55.37,55.27,55.28,2822.0,55.28,55.37,55.27,55.28,2822.0
2015-12-14 11:00:00,55.26,55.36,55.25,55.36,2100.0,55.26,55.36,55.25,55.36,2100.0
2015-12-14 11:05:00,55.39,55.43,55.39,55.43,800.0,55.39,55.43,55.39,55.43,800.0
2015-12-14 11:10:00,55.56,55.56,55.38,55.39,1100.0,55.56,55.56,55.38,55.39,1100.0
2015-12-14 11:15:00,55.52,55.52,55.4,55.47,400.0,55.52,55.52,55.4,55.47,400.0
2015-12-14 11:20:00,55.47,55.49,55.4,55.41,2837.0,55.47,55.49,55.4,55.41,2837.0
2015-12-14 11:25:00,55.42,55.42,55.26,55.36,510.0,55.42,55.42,55.26,55.36,510.0
2015-12-14 11:30:00,55.22,55.22,55.0,55.04,1587.0,55.22,55.22,55.0,55.04,1587.0
2015-12-14 11:35:00,55.02,55.02,54.5,54.5,7535.0,55.02,55.02,54.5,54.5,7535.0
2015-12-14 11:40:00,54.42,54.46,54.3,54.46,5200.0,54.42,54.46,54.3,54.46,5200.0
2015-12-14 11:45:00,54.45,54.45,54.31,54.33,1500.0,54.45,54.45,54.31,54.33,1500.0
2015-12-14 11:50:00,54.36,54.58,54.36,54.58,2200.0,54.36,54.58,54.36,54.58,2200.0
2015-12-14 11:55:00,54.94,54.94,54.94,54.94,100.0,54.94,54.94,54.94,54.94,100.0
2015-12-14 12:00:00,55.0,55.07,54.93,54.93,1000.0,55.0,55.07,54.93,54.93,1000.0
2015-12-14 12:05:00,54.93,54.95,54.88,54.92,4934.0,54.93,54.95,54.88,54.92,4934.0
2015-12-14 12:10:00,54.82,54.86,54.77,54.86,1200.0,54.82,54.86,54.77,54.86,1200.0
2015-12-14 12:15:00,54.86,54.92,54.82,54.88,1400.0,54.86,54.92,54.82,54.88,1400.0
2015-12-14 12:20:00,54.87,54.97,54.84,54.95,5058.0,54.87,54.97,54.84,54.95,5058.0
2015-12-14 12:25:00,55.03,55.14,54.98,54.99,1114.0,55.03,55.14,54.98,54.99,1114.0
2015-12-14 12:30:00,54.98,55.04,54.94,54.95,1400.0,54.98,55.04,54.94,54.95,1400.0
2015-12-14 12:35:00,55.03,55.03,55.01,55.01,500.0,55.03,55.03,55.01,55.01,500.0
2015-12-14 12:40:00,55.04,55.04,54.97,54.99,1131.0,55.04,55.04,54.97,54.99,1131.0
2015-12-14 12:45:00,54.97,54.97,54.81,54.91,1300.0,54.97,54.97,54.81,54.91,1300.0
2015-12-14 12:50:00,54.96,55.0,54.94,55.0,300.0,54.96,55.0,54.94,55.0,300.0
2015-12-14 12:55:00,55.04,55.04,54.95,54.99,1632.0,55.04,55.04,54.95,54.99,1632.0
2015-12-14 13:00:00,54.99,55.17,54.99,54.99,1749.0,54.99,55.17,54.99,54.99,1749.0
2015-12-14 13:05:00,54.92,54.93,54.92,54.92,110.0,54.92,54.93,54.92,54.92,110.0
2015-12-14 13:10:00,54.99,55.03,54.95,55.03,1400.0,54.99,55.03,54.95,55.03,1400.0
2015-12-14 13:15:00,54.98,54.98,54.81,54.89,1915.0,54.98,54.98,54.81,54.89,1915.0
2015-12-14 13:20:00,54.96,54.96,54.94,54.94,430.0,54.96,54.96,54.94,54.94,430.0
2015-12-14 13:25:00,54.96,54.96,54.9,54.91,1900.0,54.96,54.96,54.9,54.91,1900.0
2015-12-14 13:30:00,54.92,54.92,54.84,54.84,400.0,54.92,54.92,54.84,54.84,400.0
2015-12-14 13:35:00,54.86,54.93,54.86,54.86,315.0,54.86,54.93,54.86,54.86,315.0
2015-12-14 13:40:00,54.92,54.92,54.8,54.8,300.0,54.92,54.92,54.8,54.8,300.0
2015-12-14 13:45:00,54.79,54.92,54.78,54.9,600.0,54.79,54.92,54.78,54.9,600.0
2015-12-14 13:50:00,54.88,54.89,54.85,54.85,600.0,54.88,54.89,54.85,54.85,600.0
2015-12-14 13:55:00,54.85,54.88,54.75,54.84,3400.0,54.85,54.88,54.75,54.84,3400.0
2015-12-14 14:00:00,54.88,54.88,54.68,54.76,2100.0,54.88,54.88,54.68,54.76,2100.0
2015-12-14 14:05:00,54.78,54.82,54.7,54.79,4200.0,54.78,54.82,54.7,54.79,4200.0
2015-12-14 14:10:00,54.77,54.77,54.74,54.74,2950.0,54.77,54.77,54.74,54.74,2950.0
2015-12-14 14:15:00,54.68,54.72,54.66,54.66,400.0,54.68,54.72,54.66,54.66,400.0
2015-12-14 14:20:00,54.66,54.66,54.59,54.64,3500.0,54.66,54.66,54.59,54.64,3500.0
2015-12-14 14:25:00,54.64,54.65,54.59,54.61,2960.0,54.64,54.65,54.59,54.61,2960.0
2015-12-14 14:30:00,54.63,54.63,54.54,54.54,1200.0,54.63,54.63,54.54,54.54,1200.0
2015-12-14 14:35:00,54.56,54.6,54.48,54.51,6100.0,54.56,54.6,54.48,54.51,6100.0
2015-12-14 14:40:00,54.52,54.56,54.51,54.52,700.0,54.52,54.56,54.51,54.52,700.0
2015-12-14 14:45:00,54.49,54.57,54.49,54.57,1600.0,54.49,54.57,54.49,54.57,1600.0
2015-12-14 14:50:00,54.57,54.64,54.47,54.57,9022.0,54.57,54.64,54.47,54.57,9022.0
2015-12-14 14:55:00,54.56,54.58,54.5,54.57,8350.0,54.56,54.58,54.5,54.57,8350.0
2015-12-14 15:00:00,54.57,54.59,54.5,54.56,5282.0,54.57,54.59,54.5,54.56,5282.0
2015-12-14 15:05:00,54.55,54.57,54.45,54.45,2790.0,54.55,54.57,54.45,54.45,2790.0
2015-12-14 15:10:00,54.44,54.49,54.39,54.4,1700.0,54.44,54.49,54.39,54.4,1700.0
2015-12-14 15:15:00,54.39,54.42,54.3,54.3,2900.0,54.39,54.42,54.3,54.3,2900.0
2015-12-14 15:20:00,54.38,54.42,54.37,54.37,3400.0,54.38,54.42,54.37,54.37,3400.0
2015-12-14 15:25:00,54.32,55.01,54.32,54.94,10129.0,54.32,55.01,54.32,54.94,10129.0
2015-12-14 15:30:00,54.95,55.18,54.95,55.18,11700.0,54.95,55.18,54.95,55.18,11700.0
2015-12-14 15:35:00,55.13,55.2,55.09,55.18,3100.0,55.13,55.2,55.09,55.18,3100.0
2015-12-14 15:40:00,55.07,55.19,55.05,55.05,5400.0,55.07,55.19,55.05,55.05,5400.0
2015-12-14 15:45:00,55.05,55.11,55.02,55.1,7688.0,55.05,55.11,55.02,55.1,7688.0
2015-12-14 15:50:00,55.1,55.25,55.09,55.25,12204.0,55.1,55.25,55.09,55.25,12204.0
2015-12-14 15:55:00,55.23,55.24,55.07,55.18,17125.0,55.23,55.24,55.07,55.18,17125.0
2015-12-15 09:30:00,55.58,55.95,55.52,55.88,3128.0,55.58,55.95,55.52,55.88,3128.0
2015-12-15 09:35:00,55.86,56.03,55.85,56.03,580.0,55.86,56.03,55.85,56.03,580.0
2015-12-15 09:40:00,56.11,56.22,56.11,56.22,1606.0,56.11,56.22,56.11,56.22,1606.0
2015-12-15 09:45:00,56.17,56.41,56.17,56.41,785.0,56.17,56.41,56.17,56.41,785.0
2015-12-15 09:50:00,56.34,56.35,56.27,56.32,800.0,56.34,56.35,56.27,56.32,800.0
2015-12-15 09:55:00,56.24,56.24,56.24,56.24,100.0,56.24,56.24,56.24,56.24,100.0
2015-12-15 10:00:00,56.28,56.28,56.24,56.26,300.0,56.28,56.28,56.24,56.26,300.0
2015-12-15 10:05:00,56.34,56.48,56.26,56.26,20000.0,56.34,56.48,56.26,56.26,20000.0
2015-12-15 10:10:00,56.45,56.45,56.37,56.37,200.0,56.45,56.45,56.37,56.37,200.0
2015-12-15 10:15:00,56.37,56.37,56.31,56.32,200.0,56.37,56.37,56.31,56.32,200.0
2015-12-15 10:20:00,56.32,56.32,56.16,56.21,1400.0,56.32,56.32,56.16,56.21,1400.0
2015-12-15 10:25:00,56.21,56.21,56.21,56.21,0.0,56.21,56.21,56.21,56.21,0.0
2015-12-15 10:30:00,56.18,56.18,55.91,55.91,800.0,56.18,56.18,55.91,55.91,800.0
2015-12-15 10:35:00,55.93,55.93,55.92,55.93,300.0,55.93,55.93,55.92,55.93,300.0
2015-12-15 10:40:00,56.0,56.02,55.97,56.02,300.0,56.0,56.02,55.97,56.02,300.0
2015-12-15 10:45:00,56.04,56.13,56.04,56.13,400.0,56.04,56.13,56.04,56.13,400.0
2015-12-15 10:50:00,56.14,56.21,56.13,56.19,500.0,56.14,56.21,56.13,56.19,500.0
2015-12-15 10:55:00,56.2,56.2,56.09,56.12,2000.0,56.2,56.2,56.09,56.12,2000.0
2015-12-15 11:00:00,56.07,56.1,56.0,56.08,4793.0,56.07,56.1,56.0,56.08,4793.0
2015-12-15 11:05:00,56.07,56.12,56.07,56.12,300.0,56.07,56.12,56.07,56.12,300.0
2015-12-15 11:10:00,56.06,56.06,55.97,55.98,800.0,56.06,56.06,55.97,55.98,800.0
2015-12-15 11:15:00,56.0,56.0,55.8,55.87,2401.0,56.0,56.0,55.8,55.87,2401.0
2015-12-15 11:20:00,55.93,55.96,55.79,55.79,1100.0,55.93,55.96,55.79,55.79,1100.0
2015-12-15 11:25:00,55.76,55.81,55.61,55.64,2800.0,55.76,55.81,55.61,55.64,2800.0
2015-12-15 11:30:00,55.66,55.67,55.62,55.66,400.0,55.66,55.67,55.62,55.66,400.0
2015-12-15 11:35:00,55.61,55.61,55.42,55.43,1645.0,55.61,55.61,55.42,55.43,1645.0
2015-12-15 11:40:00,55.46,55.46,55.23,55.23,2200.0,55.46,55.46,55.23,55.23,2200.0
2015-12-15 11:45:00,55.28,55.36,55.28,55.36,200.0,55.28,55.36,55.28,55.36,200.0
2015-12-15 11:50:00,55.34,55.37,55.27,55.27,800.0,55.34,55.37,55.27,55.27,800.0
2015-12-15 11:55:00,55.4,55.4,55.3,55.3,1600.0,55.4,55.4,55.3,55.3,1600.0
2015-12-15 12:00:00,55.29,55.42,55.29,55.42,500.0,55.29,55.42,55.29,55.42,500.0
2015-12-15 12:05:00,55.47,55.57,55.46,55.57,815.0,55.47,55.57,55.46,55.57,815.0
2015-12-15 12:10:00,55.61,55.66,55.61,55.65,500.0,55.61,55.66,55.61,55.65,500.0
2015-12-15 12:15:00,55.59,55.59,55.59,55.59,505.0,55.59,55.59,55.59,55.59,505.0
2015-12-15 12:20:00,55.58,55.63,55.55,55.6,1565.0,55.58,55.63,55.55,55.6,1565.0
2015-12-15 12:25:00,55.55,55.57,55.39,55.53,8036.0,55.55,55.57,55.39,55.53,8036.0
2015-12-15 12:30:00,55.57,55.72,55.57,55.6,1100.0,55.57,55.72,55.57,55.6,1100.0
2015-12-15 12:35:00,55.68,55.68,55.68,55.68,200.0,55.68,55.68,55.68,55.68,200.0
2015-12-15 12:40:00,55.69,55.69,55.61,55.67,800.0,55.69,55.69,55.61,55.67,800.0
2015-12-15 12:45:00,55.66,55.7,55.59,55.7,3002.0,55.66,55.7,55.59,55.7,3002.0
2015-12-15 12:50:00,55.7,55.7,55.68,55.7,2175.0,55.7,55.7,55.68,55.7,2175.0
2015-12-15 12:55:00,55.7,55.93,55.7,55.7,3040.0,55.7,55.93,55.7,55.7,3040.0
2015-12-15 13:00:00,55.73,55.74,55.67,55.67,400.0,55.73,55.74,55.67,55.67,400.0
2015-12-15 13:05:00,55.67,55.72,55.67,55.72,600.0,55.67,55.72,55.67,55.72,600.0
2015-12-15 13:10:00,55.71,55.72,55.67,55.67,1100.0,55.71,55.72,55.67,55.67,1100.0
2015-12-15 13:15:00,55.79,55.84,55.79,55.84,700.0,55.79,55.84,55.79,55.84,700.0
2015-12-15 13:20:00,55.93,55.93,55.93,55.93,100.0,55.93,55.93,55.93,55.93,100.0
2015-12-15 13:25:00,55.93,55.93,55.93,55.93,200.0,55.93,55.93,55.93,55.93,200.0
2015-12-15 13:30:00,55.92,55.92,55.61,55.68,4107.0,55.92,55.92,55.61,55.68,4107.0
2015-12-15 13:35:00,55.75,55.81,55.68,55.68,23401.0,55.75,55.81,55.68,55.68,23401.0
2015-12-15 13:40:00,55.68,55.68,55.68,55.68,0.0,55.68,55.68,55.68,55.68,0.0
2015-12-15 13:45:00,55.7,55.76,55.7,55.76,900.0,55.7,55.76,55.7,55.76,900.0
2015-12-15 13:50:00,55.76,55.81,55.7,55.76,3600.0,55.76,55.81,55.7,55.76,3600.0
2015-12-15 13:55:00,55.75,55.8,55.75,55.76,1400.0,55.75,55.8,55.75,55.76,1400.0
2015-12-15 14:00:00,55.8,55.8,55.69,55.74,734.0,55.8,55.8,55.69,55.74,734.0
2015-12-15 14:05:00,55.7,55.75,55.7,55.73,860.0,55.7,55.75,55.7,55.73,860.0
2015-12-15 14:10:00,55.68,55.74,55.64,55.72,4103.0,55.68,55.74,55.64,55.72,4103.0
2015-12-15 14:15:00,55.68,55.73,55.57,55.73,1948.0,55.68,55.73,55.57,55.73,1948.0
2015-12-15 14:20:00,55.53,55.53,55.31,55.31,1947.0,55.53,55.53,55.31,55.31,1947.0
2015-12-15 14:25:00,55.39,55.43,55.3,55.31,1900.0,55.39,55.43,55.3,55.31,1900.0
2015-12-15 14:30:00,55.36,55.36,55.29,55.3,1001.0,55.36,55.36,55.29,55.3,1001.0
2015-12-15 14:35:00,55.32,55.33,55.14,55.14,950.0,55.32,55.33,55.14,55.14,950.0
2015-12-15 14:40:00,55.19,55.22,55.17,55.21,3133.0,55.19,55.22,55.17,55.21,3133.0
2015-12-15 14:45:00,55.25,55.25,55.05,55.05,1689.0,55.25,55.25,55.05,55.05,1689.0
2015-12-15 14:50:00,55.07,55.21,55.05,55.21,4119.0,55.07,55.21,55.05,55.21,4119.0
2015-12-15 14:55:00,55.2,55.28,55.16,55.28,4305.0,55.2,55.28,55.16,55.28,4305.0
2015-12-15 15:00:00,55.35,55.44,55.31,55.44,1800.0,55.35,55.44,55.31,55.44,1800.0
2015-12-15 15:05:00,55.44,55.55,55.4,55.45,2140.0,55.44,55.55,55.4,55.45,2140.0
2015-12-15 15:10:00,55.53,55.54,55.43,55.45,3400.0,55.53,55.54,55.43,55.45,3400.0
2015-12-15 15:15:00,55.44,55.55,55.43,55.46,1300.0,55.44,55.55,55.43,55.46,1300.0
2015-12-15 15:20:00,55.47,55.62,55.47,55.55,2847.0,55.47,55.62,55.47,55.55,2847.0
2015-12-15 15:25:00,55.6,55.69,55.54,55.54,2037.0,55.6,55.69,55.54,55.54,2037.0
2015-12-15 15:30:00,55.53,55.55,55.37,55.46,5798.0,55.53,55.55,55.37,55.46,5798.0
2015-12-15 15:35:00,55.49,55.56,55.45,55.56,2602.0,55.49,55.56,55.45,55.56,2602.0
2015-12-15 15:40:00,55.58,55.62,55.49,55.55,4875.0,55.58,55.62,55.49,55.55,4875.0
2015-12-15 15:45:00,55.54,55.67,55.54,55.6,3526.0,55.54,55.67,55.54,55.6,3526.0
2015-12-15 15:50:00,55.62,55.62,55.45,55.49,21450.0,55.62,55.62,55.45,55.49,21450.0
2015-12-15 15:55:00,55.5,55.5,55.26,55.37,24622.0,55.5,55.5,55.26,55.37,24622.0
2015-12-16 09:30:00,55.81,55.81,55.6,55.65,4575.0,55.81,55.81,55.6,55.65,4575.0
2015-12-16 09:35:00,55.54,55.61,55.44,55.45,900.0,55.54,55.61,55.44,55.45,900.0
2015-12-16 09:40:00,55.45,55.45,55.45,55.45,300.0,55.45,55.45,55.45,55.45,300.0
2015-12-16 09:45:00,55.5,55.58,55.31,55.55,1100.0,55.5,55.58,55.31,55.55,1100.0
2015-12-16 09:50:00,55.43,55.58,55.35,55.51,700.0,55.43,55.58,55.35,55.51,700.0
2015-12-16 09:55:00,55.52,55.57,55.5,55.5,1700.0,55.52,55.57,55.5,55.5,1700.0
2015-12-16 10:00:00,55.51,55.67,55.51,55.58,1700.0,55.51,55.67,55.51,55.58,1700.0
2015-12-16 10:05:00,55.63,55.81,55.39,55.49,2872.0,55.63,55.81,55.39,55.49,2872.0
2015-12-16 10:10:00,55.36,55.45,55.03,55.03,3700.0,55.36,55.45,55.03,55.03,3700.0
2015-12-16 10:15:00,55.0,55.0,54.7,54.9,1600.0,55.0,55.0,54.7,54.9,1600.0
2015-12-16 10:20:00,54.91,55.09,54.82,55.09,1713.0,54.91,55.09,54.82,55.09,1713.0
2015-12-16 10:25:00,54.97,55.05,54.88,54.98,1700.0,54.97,55.05,54.88,54.98,1700.0
2015-12-16 10:30:00,54.9,54.98,54.61,54.65,4991.0,54.9,54.98,54.61,54.65,4991.0
2015-12-16 10:35:00,54.65,54.82,54.42,54.81,1801.0,54.65,54.82,54.42,54.81,1801.0
2015-12-16 10:40:00,54.74,54.79,54.43,54.66,1750.0,54.74,54.79,54.43,54.66,1750.0
2015-12-16 10:45:00,54.74,54.77,54.45,54.45,2294.0,54.74,54.77,54.45,54.45,2294.0
2015-12-16 10:50:00,54.46,54.61,54.3,54.43,2800.0,54.46,54.61,54.3,54.43,2800.0
2015-12-16 10:55:00,54.42,54.59,54.42,54.46,1400.0,54.42,54.59,54.42,54.46,1400.0
2015-12-16 11:00:00,54.47,54.78,54.46,54.77,1600.0,54.47,54.78,54.46,54.77,1600.0
2015-12-16 11:05:00,54.78,54.8,54.6,54.76,2400.0,54.78,54.8,54.6,54.76,2400.0
2015-12-16 11:10:00,54.74,54.74,54.52,54.57,4000.0,54.74,54.74,54.52,54.57,4000.0
2015-12-16 11:15:00,54.53,54.66,54.51,54.61,5900.0,54.53,54.66,54.51,54.61,5900.0
2015-12-16 11:20:00,54.63,54.63,54.47,54.55,3800.0,54.63,54.63,54.47,54.55,3800.0
2015-12-16 11:25:00,54.52,54.58,54.51,54.55,2500.0,54.52,54.58,54.51,54.55,2500.0
2015-12-16 11:30:00,54.53,54.64,54.53,54.6,1599.0,54.53,54.64,54.53,54.6,1599.0
2015-12-16 11:35:00,54.6,54.83,54.53,54.83,5000.0,54.6,54.83,54.53,54.83,5000.0
2015-12-16 11:40:00,55.0,55.07,54.92,55.07,1735.0,55.0,55.07,54.92,55.07,1735.0
2015-12-16 11:45:00,55.12,55.16,55.02,55.15,1965.0,55.12,55.16,55.02,55.15,1965.0
2015-12-16 11:50:00,55.25,55.25,55.14,55.15,240.0,55.25,55.25,55.14,55.15,240.0
2015-12-16 11:55:00,55.14,55.23,54.94,54.99,2100.0,55.14,55.23,54.94,54.99,2100.0
2015-12-16 12:00:00,54.99,55.04,54.8,54.99,1600.0,54.99,55.04,54.8,54.99,1600.0
2015-12-16 12:05:00,55.13,55.13,55.05,55.06,1600.0,55.13,55.13,55.05,55.06,1600.0
2015-12-16 12:10:00,55.06,55.17,55.05,55.08,1300.0,55.06,55.17,55.05,55.08,1300.0
2015-12-16 12:15:00,55.17,55.17,54.93,54.93,17291.0,55.17,55.17,54.93,54.93,17291.0
2015-12-16 12:20:00,54.92,55.01,54.91,55.01,2500.0,54.92,55.01,54.91,55.01,2500.0
2015-12-16 12:25:00,55.02,55.14,54.96,54.96,1700.0,55.02,55.14,54.96,54.96,1700.0
2015-12-16 12:30:00,54.98,54.98,54.95,54.95,2404.0,54.98,54.98,54.95,54.95,2404.0
2015-12-16 12:35:00,54.96,55.11,54.95,54.95,2600.0,54.96,55.11,54.95,54.95,2600.0
2015-12-16 12:40:00,54.95,54.95,54.77,54.85,3867.0,54.95,54.95,54.77,54.85,3867.0
2015-12-16 12:45:00,54.94,55.08,54.77,54.8,1400.0,54.94,55.08,54.77,54.8,1400.0
2015-12-16 12:50:00,54.81,54.9,54.72,54.81,3365.0,54.81,54.9,54.72,54.81,3365.0
2015-12-16 12:55:00,54.76,54.76,54.6,54.6,2789.0,54.76,54.76,54.6,54.6,2789.0
2015-12-16 13:00:00,54.6,54.75,54.54,54.75,1900.0,54.6,54.75,54.54,54.75,1900.0
2015-12-16 13:05:00,54.71,54.79,54.61,54.69,2500.0,54.71,54.79,54.61,54.69,2500.0
2015-12-16 13:10:00,54.63,54.65,54.6,54.63,1400.0,54.63,54.65,54.6,54.63,1400.0
2015-12-16 13:15:00,54.61,54.71,54.6,54.68,2300.0,54.61,54.71,54.6,54.68,2300.0
2015-12-16 13:20:00,54.6,54.85,54.6,54.85,3000.0,54.6,54.85,54.6,54.85,3000.0
2015-12-16 13:25:00,54.83,54.92,54.81,54.82,2800.0,54.83,54.92,54.81,54.82,2800.0
2015-12-16 13:30:00,54.75,54.76,54.68,54.68,800.0,54.75,54.76,54.68,54.68,800.0
2015-12-16 13:35:00,54.78,54.78,54.68,54.74,1597.0,54.78,54.78,54.68,54.74,1597.0
2015-12-16 13:40:00,54.74,54.74,54.61,54.61,1200.0,54.74,54.74,54.61,54.61,1200.0
2015-12-16 13:45:00,54.68,54.85,54.6,54.72,2600.0,54.68,54.85,54.6,54.72,2600.0
2015-12-16 13:50:00,54.72,54.72,54.6,54.6,1200.0,54.72,54.72,54.6,54.6,1200.0
2015-12-16 13:55:00,54.6,54.99,54.6,54.99,1469.0,54.6,54.99,54.6,54.99,1469.0
2015-12-16 14:00:00,54.75,54.88,54.6,54.82,2800.0,54.75,54.88,54.6,54.82,2800.0
2015-12-16 14:05:00,54.9,55.21,54.9,55.1,1754.0,54.9,55.21,54.9,55.1,1754.0
2015-12-16 14:10:00,55.14,55.22,54.94,54.98,2900.0,55.14,55.22,54.94,54.98,2900.0
2015-12-16 14:15:00,54.96,55.0,54.86,54.86,1400.0,54.96,55.0,54.86,54.86,1400.0
2015-12-16 14:20:00,54.8,55.01,54.8,54.9,2500.0,54.8,55.01,54.8,54.9,2500.0
2015-12-16 14:25:00,54.9,54.99,54.88,54.99,2300.0,54.9,54.99,54.88,54.99,2300.0
2015-12-16 14:30:00,55.0,55.03,54.87,55.0,2900.0,55.0,55.03,54.87,55.0,2900.0
2015-12-16 14:35:00,55.02,55.23,55.02,55.23,1300.0,55.02,55.23,55.02,55.23,1300.0
2015-12-16 14:40:00,55.22,55.24,55.08,55.2,1600.0,55.22,55.24,55.08,55.2,1600.0
2015-12-16 14:45:00,55.2,55.29,55.1,55.1,2100.0,55.2,55.29,55.1,55.1,2100.0
2015-12-16 14:50:00,55.1,55.38,55.07,55.33,4300.0,55.1,55.38,55.07,55.33,4300.0
2015-12-16 14:55:00,55.27,55.45,55.25,55.33,2700.0,55.27,55.45,55.25,55.33,2700.0
2015-12-16 15:00:00,55.35,55.58,55.34,55.57,5880.0,55.35,55.58,55.34,55.57,5880.0
2015-12-16 15:05:00,55.58,55.67,55.54,55.58,1100.0,55.58,55.67,55.54,55.58,1100.0
2015-12-16 15:10:00,55.67,55.76,55.67,55.73,3500.0,55.67,55.76,55.67,55.73,3500.0
2015-12-16 15:15:00,55.81,55.85,55.77,55.84,3127.0,55.81,55.85,55.77,55.84,3127.0
2015-12-16 15:20:00,55.85,55.95,55.85,55.89,1400.0,55.85,55.95,55.85,55.89,1400.0
2015-12-16 15:25:00,55.9,56.07,55.89,56.07,1900.0,55.9,56.07,55.89,56.07,1900.0
2015-12-16 15:30:00,56.09,56.16,56.03,56.13,3200.0,56.09,56.16,56.03,56.13,3200.0
2015-12-16 15:35:00,56.19,56.37,56.19,56.37,2793.0,56.19,56.37,56.19,56.37,2793.0
2015-12-16 15:40:00,56.27,56.31,56.15,56.2,3882.0,56.27,56.31,56.15,56.2,3882.0
2015-12-16 15:45:00,56.19,56.29,56.18,56.25,3042.0,56.19,56.29,56.18,56.25,3042.0
2015-12-16 15:50:00,56.28,56.41,56.26,56.3,9297.0,56.28,56.41,56.26,56.3,9297.0
2015-12-16 15:55:00,56.33,56.38,56.27,56.28,9996.0,56.33,56.38,56.27,56.28,9996.0
2015-12-17 09:30:00,56.62,56.62,56.35,56.35,1710.0,56.62,56.62,56.35,56.35,1710.0
2015-12-17 09:35:00,56.52,56.57,56.52,56.56,400.0,56.52,56.57,56.52,56.56,400.0
2015-12-17 09:40:00,56.57,56.79,56.57,56.64,800.0,56.57,56.79,56.57,56.64,800.0
2015-12-17 09:45:00,56.78,56.99,56.77,56.98,1400.0,56.78,56.99,56.77,56.98,1400.0
2015-12-17 09:50:00,56.8,56.83,56.5,56.83,1500.0,56.8,56.83,56.5,56.83,1500.0
2015-12-17 09:55:00,56.97,56.97,56.79,56.8,500.0,56.97,56.97,56.79,56.8,500.0
2015-12-17 10:00:00,56.57,56.75,56.57,56.73,900.0,56.57,56.75,56.57,56.73,900.0
2015-12-17 10:05:00,56.85,56.85,56.78,56.78,700.0,56.85,56.85,56.78,56.78,700.0
2015-12-17 10:10:00,56.87,56.87,56.77,56.87,400.0,56.87,56.87,56.77,56.87,400.0
2015-12-17 10:15:00,56.85,56.85,56.72,56.83,700.0,56.85,56.85,56.72,56.83,700.0
2015-12-17 10:20:00,56.77,56.89,56.77,56.79,3300.0,56.77,56.89,56.77,56.79,3300.0
2015-12-17 10:25:00,56.8,56.8,56.77,56.77,500.0,56.8,56.8,56.77,56.77,500.0
2015-12-17 10:30:00,56.81,56.81,56.8,56.81,186.0,56.81,56.81,56.8,56.81,186.0
2015-12-17 10:35:00,56.8,56.8,56.73,56.73,700.0,56.8,56.8,56.73,56.73,700.0
2015-12-17 10:40:00,56.73,56.73,56.73,56.73,0.0,56.73,56.73,56.73,56.73,0.0
2015-12-17 10:45:00,56.5,56.53,56.4,56.5,3000.0,56.5,56.53,56.4,56.5,3000.0
2015-12-17 10:50:00,56.43,56.43,56.1,56.13,4100.0,56.43,56.43,56.1,56.13,4100.0
2015-12-17 10:55:00,56.13,56.23,56.13,56.23,1450.0,56.13,56.23,56.13,56.23,1450.0
2015-12-17 11:00:00,56.27,56.41,56.26,56.41,300.0,56.27,56.41,56.26,56.41,300.0
2015-12-17 11:05:00,56.27,56.5,56.27,56.5,2500.0,56.27,56.5,56.27,56.5,2500.0
2015-12-17 11:10:00,56.56,56.67,56.56,56.67,300.0,56.56,56.67,56.56,56.67,300.0
2015-12-17 11:15:00,56.68,56.69,56.41,56.41,1780.0,56.68,56.69,56.41,56.41,1780.0
2015-12-17 11:20:00,56.4,56.4,56.35,56.35,1253.0,56.4,56.4,56.35,56.35,1253.0
2015-12-17 11:25:00,56.32,56.49,56.32,56.49,400.0,56.32,56.49,56.32,56.49,400.0
2015-12-17 11:30:00,56.53,56.58,56.45,56.45,1450.0,56.53,56.58,56.45,56.45,1450.0
2015-12-17 11:35:00,56.62,56.72,56.59,56.68,700.0,56.62,56.72,56.59,56.68,700.0
2015-12-17 11:40:00,56.89,56.92,56.76,56.76,1400.0,56.89,56.92,56.76,56.76,1400.0
2015-12-17 11:45:00,56.73,56.74,56.64,56.65,200.0,56.73,56.74,56.64,56.65,200.0
2015-12-17 11:50:00,56.8,56.85,56.71,56.85,600.0,56.8,56.85,56.71,56.85,600.0
2015-12-17 11:55:00,56.84,56.92,56.84,56.85,600.0,56.84,56.92,56.84,56.85,600.0
2015-12-17 12:00:00,56.86,57.04,56.86,56.95,3518.0,56.86,57.04,56.86,56.95,3518.0
2015-12-17 12:05:00,56.89,56.99,56.89,56.99,1400.0,56.89,56.99,56.89,56.99,1400.0
2015-12-17 12:10:00,57.06,57.06,56.87,56.87,271.0,57.06,57.06,56.87,56.87,271.0
2015-12-17 12:15:00,57.0,57.2,57.0,57.2,1000.0,57.0,57.2,57.0,57.2,1000.0
2015-12-17 12:20:00,57.2,57.2,57.17,57.17,200.0,57.2,57.2,57.17,57.17,200.0
2015-12-17 12:25:00,57.2,57.2,57.2,57.2,200.0,57.2,57.2,57.2,57.2,200.0
2015-12-17 12:30:00,57.17,57.18,56.91,57.0,2000.0,57.17,57.18,56.91,57.0,2000.0
2015-12-17 12:35:00,57.0,57.0,57.0,57.0,0.0,57.0,57.0,57.0,57.0,0.0
2015-12-17 12:40:00,56.82,56.82,56.77,56.77,300.0,56.82,56.82,56.77,56.77,300.0
2015-12-17 12:45:00,56.84,56.96,56.73,56.73,700.0,56.84,56.96,56.73,56.73,700.0
2015-12-17 12:50:00,56.87,56.87,56.78,56.84,1300.0,56.87,56.87,56.78,56.84,1300.0
2015-12-17 12:55:00,56.85,56.89,56.81,56.89,500.0,56.85,56.89,56.81,56.89,500.0
2015-12-17 13:00:00,56.93,56.93,56.83,56.93,400.0,56.93,56.93,56.83,56.93,400.0
2015-12-17 13:05:00,56.95,57.0,56.88,56.98,800.0,56.95,57.0,56.88,56.98,800.0
2015-12-17 13:10:00,56.98,57.09,56.98,57.06,877.0,56.98,57.09,56.98,57.06,877.0
2015-12-17 13:15:00,57.17,57.18,57.16,57.17,700.0,57.17,57.18,57.16,57.17,700.0
2015-12-17 13:20:00,57.08,57.26,57.06,57.21,1400.0,57.08,57.26,57.06,57.21,1400.0
2015-12-17 13:25:00,57.3,57.32,57.18,57.24,2000.0,57.3,57.32,57.18,57.24,2000.0
2015-12-17 13:30:00,57.22,57.24,57.22,57.23,200.0,57.22,57.24,57.22,57.23,200.0
2015-12-17 13:35:00,57.29,57.39,57.29,57.39,400.0,57.29,57.39,57.29,57.39,400.0
2015-12-17 13:40:00,57.34,57.5,57.32,57.5,1717.0,57.34,57.5,57.32,57.5,1717.0
2015-12-17 13:45:00,57.5,57.52,57.48,57.52,500.0,57.5,57.52,57.48,57.52,500.0
2015-12-17 13:50:00,57.59,57.59,57.46,57.51,600.0,57.59,57.59,57.46,57.51,600.0
2015-12-17 13:55:00,57.42,57.42,57.37,57.37,500.0,57.42,57.42,57.37,57.37,500.0
2015-12-17 14:00:00,57.46,57.46,57.35,57.35,400.0,57.46,57.46,57.35,57.35,400.0
2015-12-17 14:05:00,57.31,57.48,57.31,57.48,2050.0,57.31,57.48,57.31,57.48,2050.0
2015-12-17 14:10:00,57.5,57.5,57.33,57.43,3100.0,57.5,57.5,57.33,57.43,3100.0
2015-12-17 14:15:00,57.36,57.5,57.36,57.43,500.0,57.36,57.5,57.36,57.43,500.0
2015-12-17 14:20:00,57.46,57.49,57.46,57.49,300.0,57.46,57.49,57.46,57.49,300.0
2015-12-17 14:25:00,57.37,57.41,57.21,57.31,2000.0,57.37,57.41,57.21,57.31,2000.0
2015-12-17 14:30:00,57.31,57.34,57.31,57.32,1500.0,57.31,57.34,57.31,57.32,1500.0
2015-12-17 14:35:00,57.26,57.33,57.22,57.31,1940.0,57.26,57.33,57.22,57.31,1940.0
2015-12-17 14:40:00,57.27,57.27,57.22,57.22,300.0,57.27,57.27,57.22,57.22,300.0
2015-12-17 14:45:00,57.26,57.33,57.24,57.33,1300.0,57.26,57.33,57.24,57.33,1300.0
2015-12-17 14:50:00,57.21,57.21,57.17,57.2,900.0,57.21,57.21,57.17,57.2,900.0
2015-12-17 14:55:00,57.24,57.34,57.24,57.29,1200.0,57.24,57.34,57.24,57.29,1200.0
2015-12-17 15:00:00,57.25,57.25,57.15,57.2,800.0,57.25,57.25,57.15,57.2,800.0
2015-12-17 15:05:00,57.22,57.27,57.15,57.27,1400.0,57.22,57.27,57.15,57.27,1400.0
2015-12-17 15:10:00,57.28,57.28,57.13,57.14,601.0,57.28,57.28,57.13,57.14,601.0
2015-12-17 15:15:00,57.19,57.21,57.1,57.11,1112.0,57.19,57.21,57.1,57.11,1112.0
2015-12-17 15:20:00,57.01,57.06,57.0,57.04,1600.0,57.01,57.06,57.0,57.04,1600.0
2015-12-17 15:25:00,57.1,57.1,57.05,57.09,2900.0,57.1,57.1,57.05,57.09,2900.0
2015-12-17 15:30:00,57.1,57.23,57.1,57.22,1000.0,57.1,57.23,57.1,57.22,1000.0
2015-12-17 15:35:00,57.22,57.25,57.18,57.18,2719.0,57.22,57.25,57.18,57.18,2719.0
2015-12-17 15:40:00,57.19,57.26,57.18,57.22,3280.0,57.19,57.26,57.18,57.22,3280.0
2015-12-17 15:45:00,57.18,57.18,57.02,57.11,4418.0,57.18,57.18,57.02,57.11,4418.0
2015-12-17 15:50:00,57.16,57.16,57.08,57.13,2990.0,57.16,57.16,57.08,57.13,2990.0
2015-12-17 15:55:00,57.13,57.16,57.04,57.08,10564.0,57.13,57.16,57.04,57.08,10564.0
2015-12-18 09:30:00,56.96,57.01,56.95,57.01,33418.0,56.96,57.01,56.95,57.01,33418.0
2015-12-18 09:35:00,56.76,57.43,56.75,56.79,400.0,56.76,57.43,56.75,56.79,400.0
2015-12-18 09:40:00,56.79,57.17,56.79,56.8,1405.0,56.79,57.17,56.79,56.8,1405.0
2015-12-18 09:45:00,57.07,57.11,57.06,57.11,200.0,57.07,57.11,57.06,57.11,200.0
2015-12-18 09:50:00,57.11,57.11,57.11,57.11,0.0,57.11,57.11,57.11,57.11,0.0
2015-12-18 09:55:00,56.69,56.98,56.64,56.64,800.0,56.69,56.98,56.64,56.64,800.0
2015-12-18 10:00:00,56.66,56.78,56.58,56.62,4565.0,56.66,56.78,56.58,56.62,4565.0
2015-12-18 10:05:00,56.7,56.9,56.65,56.65,1300.0,56.7,56.9,56.65,56.65,1300.0
2015-12-18 10:10:00,56.65,56.65,56.65,56.65,0.0,56.65,56.65,56.65,56.65,0.0
2015-12-18 10:15:00,56.69,56.72,56.68,56.72,650.0,56.69,56.72,56.68,56.72,650.0
2015-12-18 10:20:00,56.73,56.76,56.73,56.76,200.0,56.73,56.76,56.73,56.76,200.0
2015-12-18 10:25:00,56.76,56.82,56.69,56.69,1400.0,56.76,56.82,56.69,56.69,1400.0
2015-12-18 10:30:00,56.76,56.85,56.76,56.85,246.0,56.76,56.85,56.76,56.85,246.0
2015-12-18 10:35:00,56.8,56.8,56.68,56.68,700.0,56.8,56.8,56.68,56.68,700.0
2015-12-18 10:40:00,56.64,56.65,56.57,56.57,900.0,56.64,56.65,56.57,56.57,900.0
2015-12-18 10:45:00,56.63,56.75,56.63,56.75,500.0,56.63,56.75,56.63,56.75,500.0
2015-12-18 10:50:00,56.74,56.86,56.68,56.86,500.0,56.74,56.86,56.68,56.86,500.0
2015-12-18 10:55:00,56.75,56.79,56.75,56.79,400.0,56.75,56.79,56.75,56.79,400.0
2015-12-18 11:00:00,56.73,56.73,56.64,56.65,500.0,56.73,56.73,56.64,56.65,500.0
2015-12-18 11:05:00,56.69,56.96,56.69,56.96,600.0,56.69,56.96,56.69,56.96,600.0
2015-12-18 11:10:00,56.8,56.85,56.6,56.76,700.0,56.8,56.85,56.6,56.76,700.0
2015-12-18 11:15:00,56.7,56.71,56.7,56.71,300.0,56.7,56.71,56.7,56.71,300.0
2015-12-18 11:20:00,56.79,56.86,56.71,56.71,1000.0,56.79,56.86,56.71,56.71,1000.0
2015-12-18 11:25:00,56.77,56.77,56.68,56.68,700.0,56.77,56.77,56.68,56.68,700.0
2015-12-18 11:30:00,56.68,56.68,56.68,56.68,0.0,56.68,56.68,56.68,56.68,0.0
2015-12-18 11:35:00,56.7,56.75,56.58,56.75,1800.0,56.7,56.75,56.58,56.75,1800.0
2015-12-18 11:40:00,56.73,56.73,56.7,56.7,582.0,56.73,56.73,56.7,56.7,582.0
2015-12-18 11:45:00,56.71,56.76,56.7,56.76,2347.0,56.71,56.76,56.7,56.76,2347.0
2015-12-18 11:50:00,56.71,56.71,56.53,56.53,800.0,56.71,56.71,56.53,56.53,800.0
2015-12-18 11:55:00,56.53,56.53,56.53,56.53,0.0,56.53,56.53,56.53,56.53,0.0
2015-12-18 12:00:00,56.59,56.69,56.59,56.68,800.0,56.59,56.69,56.59,56.68,800.0
2015-12-18 12:05:00,56.72,56.81,56.67,56.81,1500.0,56.72,56.81,56.67,56.81,1500.0
2015-12-18 12:10:00,56.73,56.73,56.73,56.73,100.0,56.73,56.73,56.73,56.73,100.0
2015-12-18 12:15:00,56.73,56.76,56.5,56.5,1100.0,56.73,56.76,56.5,56.5,1100.0
2015-12-18 12:20:00,56.48,56.6,56.48,56.6,700.0,56.48,56.6,56.48,56.6,700.0
2015-12-18 12:25:00,56.59,56.63,56.59,56.63,201.0,56.59,56.63,56.59,56.63,201.0
2015-12-18 12:30:00,56.54,56.54,56.53,56.54,1500.0,56.54,56.54,56.53,56.54,1500.0
2015-12-18 12:35:00,56.36,56.36,56.02,56.02,700.0,56.36,56.36,56.02,56.02,700.0
2015-12-18 12:40:00,56.01,56.19,56.01,56.11,300.0,56.01,56.19,56.01,56.11,300.0
2015-12-18 12:45:00,56.25,56.25,56.15,56.15,300.0,56.25,56.25,56.15,56.15,300.0
2015-12-18 12:50:00,56.11,56.11,55.9,55.99,2000.0,56.11,56.11,55.9,55.99,2000.0
2015-12-18 12:55:00,55.91,56.16,55.91,56.16,600.0,55.91,56.16,55.91,56.16,600.0
2015-12-18 13:00:00,56.06,56.16,56.03,56.13,800.0,56.06,56.16,56.03,56.13,800.0
2015-12-18 13:05:00,56.25,56.25,56.08,56.16,4200.0,56.25,56.25,56.08,56.16,4200.0
2015-12-18 13:10:00,56.23,56.23,56.22,56.22,200.0,56.23,56.23,56.22,56.22,200.0
2015-12-18 13:15:00,56.19,56.33,56.17,56.33,400.0,56.19,56.33,56.17,56.33,400.0
2015-12-18 13:20:00,56.12,56.15,56.07,56.09,900.0,56.12,56.15,56.07,56.09,900.0
2015-12-18 13:25:00,56.09,56.09,56.09,56.09,0.0,56.09,56.09,56.09,56.09,0.0
2015-12-18 13:30:00,56.25,56.25,56.14,56.18,1135.0,56.25,56.25,56.14,56.18,1135.0
2015-12-18 13:35:00,56.13,56.13,56.03,56.11,782.0,56.13,56.13,56.03,56.11,782.0
2015-12-18 13:40:00,56.08,56.08,55.93,55.96,300.0,56.08,56.08,55.93,55.96,300.0
2015-12-18 13:45:00,56.0,56.0,55.93,55.96,11200.0,56.0,56.0,55.93,55.96,11200.0
2015-12-18 13:50:00,55.94,56.06,55.93,56.01,1650.0,55.94,56.06,55.93,56.01,1650.0
2015-12-18 13:55:00,56.02,56.14,55.92,55.95,15365.0,56.02,56.14,55.92,55.95,15365.0
2015-12-18 14:00:00,56.01,56.01,56.0,56.01,300.0,56.01,56.01,56.0,56.01,300.0
2015-12-18 14:05:00,56.02,56.13,55.97,55.99,2250.0,56.02,56.13,55.97,55.99,2250.0
2015-12-18 14:10:00,56.0,56.0,55.98,55.98,200.0,56.0,56.0,55.98,55.98,200.0
2015-12-18 14:15:00,55.92,55.92,55.92,55.92,100.0,55.92,55.92,55.92,55.92,100.0
2015-12-18 14:20:00,56.0,56.14,55.92,56.0,2030.0,56.0,56.14,55.92,56.0,2030.0
2015-12-18 14:25:00,56.02,56.02,55.86,55.95,1150.0,56.02,56.02,55.86,55.95,1150.0
2015-12-18 14:30:00,55.93,55.93,55.69,55.8,4700.0,55.93,55.93,55.69,55.8,4700.0
2015-12-18 14:35:00,55.95,56.0,55.9,56.0,300.0,55.95,56.0,55.9,56.0,300.0
2015-12-18 14:40:00,55.98,55.98,55.85,55.85,800.0,55.98,55.98,55.85,55.85,800.0
2015-12-18 14:45:00,55.86,55.99,55.77,55.9,9100.0,55.86,55.99,55.77,55.9,9100.0
2015-12-18 14:50:00,55.91,55.98,55.89,55.93,800.0,55.91,55.98,55.89,55.93,800.0
2015-12-18 14:55:00,55.88,55.92,55.82,55.82,2200.0,55.88,55.92,55.82,55.82,2200.0
2015-12-18 15:00:00,55.87,55.88,55.79,55.79,400.0,55.87,55.88,55.79,55.79,400.0
2015-12-18 15:05:00,55.83,55.9,55.83,55.9,1500.0,55.83,55.9,55.83,55.9,1500.0
2015-12-18 15:10:00,55.84,55.84,55.84,55.84,300.0,55.84,55.84,55.84,55.84,300.0
2015-12-18 15:15:00,55.74,55.74,55.6,55.69,1600.0,55.74,55.74,55.6,55.69,1600.0
2015-12-18 15:20:00,55.6,55.7,55.42,55.5,8717.0,55.6,55.7,55.42,55.5,8717.0
2015-12-18 15:25:00,55.5,55.6,55.5,55.6,700.0,55.5,55.6,55.5,55.6,700.0
2015-12-18 15:30:00,55.56,55.6,55.52,55.52,2000.0,55.56,55.6,55.52,55.52,2000.0
2015-12-18 15:35:00,55.58,55.69,55.56,55.56,1500.0,55.58,55.69,55.56,55.56,1500.0
2015-12-18 15:40:00,55.57,55.57,55.5,55.57,1395.0,55.57,55.57,55.5,55.57,1395.0
2015-12-18 15:45:00,55.57,55.58,55.3,55.37,14939.0,55.57,55.58,55.3,55.37,14939.0
2015-12-18 15:50:00,55.37,55.43,55.24,55.33,9550.0,55.37,55.43,55.24,55.33,9550.0
2015-12-18 15:55:00,55.33,55.44,55.13,55.14,27590.0,55.33,55.44,55.13,55.14,27590.0
2015-12-21 09:30:00,55.47,55.5,55.22,55.5,3986.0,55.47,55.5,55.22,55.5,3986.0
2015-12-21 09:35:00,55.5,55.5,55.35,55.35,800.0,55.5,55.5,55.35,55.35,800.0
2015-12-21 09:40:00,55.37,55.37,55.1,55.1,7578.0,55.37,55.37,55.1,55.1,7578.0
2015-12-21 09:45:00,55.1,55.32,55.1,55.3,1700.0,55.1,55.32,55.1,55.3,1700.0
2015-12-21 09:50:00,55.17,55.17,55.17,55.17,100.0,55.17,55.17,55.17,55.17,100.0
2015-12-21 09:55:00,55.27,55.32,55.27,55.31,740.0,55.27,55.32,55.27,55.31,740.0
2015-12-21 10:00:00,55.16,55.37,55.15,55.37,596.0,55.16,55.37,55.15,55.37,596.0
2015-12-21 10:05:00,55.35,55.47,55.35,55.43,400.0,55.35,55.47,55.35,55.43,400.0
2015-12-21 10:10:00,55.43,55.48,55.3,55.3,1400.0,55.43,55.48,55.3,55.3,1400.0
2015-12-21 10:15:00,55.3,55.3,55.3,55.3,0.0,55.3,55.3,55.3,55.3,0.0
2015-12-21 10:20:00,55.41,55.42,55.31,55.35,2178.0,55.41,55.42,55.31,55.35,2178.0
2015-12-21 10:25:00,55.35,55.35,55.35,55.35,300.0,55.35,55.35,55.35,55.35,300.0
2015-12-21 10:30:00,55.4,55.42,55.35,55.35,500.0,55.4,55.42,55.35,55.35,500.0
2015-12-21 10:35:00,55.4,55.4,55.25,55.3,1100.0,55.4,55.4,55.25,55.3,1100.0
2015-12-21 10:40:00,55.31,55.35,55.31,55.35,800.0,55.31,55.35,55.31,55.35,800.0
2015-12-21 10:45:00,55.29,55.29,55.24,55.24,627.0,55.29,55.29,55.24,55.24,627.0
2015-12-21 10:50:00,55.22,55.22,55.09,55.13,3150.0,55.22,55.22,55.09,55.13,3150.0
2015-12-21 10:55:00,55.14,55.15,55.0,55.1,2188.0,55.14,55.15,55.0,55.1,2188.0
2015-12-21 11:00:00,55.08,55.12,54.97,54.99,500.0,55.08,55.12,54.97,54.99,500.0
2015-12-21 11:05:00,54.98,54.98,54.98,54.98,200.0,54.98,54.98,54.98,54.98,200.0
2015-12-21 11:10:00,54.98,54.98,54.82,54.82,700.0,54.98,54.98,54.82,54.82,700.0
2015-12-21 11:15:00,54.84,54.87,54.84,54.87,200.0,54.84,54.87,54.84,54.87,200.0
2015-12-21 11:20:00,54.92,55.03,54.92,55.03,399.0,54.92,55.03,54.92,55.03,399.0
2015-12-21 11:25:00,54.99,54.99,54.95,54.96,800.0,54.99,54.99,54.95,54.96,800.0
2015-12-21 11:30:00,55.03,55.03,55.03,55.03,200.0,55.03,55.03,55.03,55.03,200.0
2015-12-21 11:35:00,55.11,55.12,55.05,55.05,300.0,55.11,55.12,55.05,55.05,300.0
2015-12-21 11:40:00,55.05,55.1,54.94,55.04,1200.0,55.05,55.1,54.94,55.04,1200.0
2015-12-21 11:45:00,55.1,55.1,55.1,55.1,200.0,55.1,55.1,55.1,55.1,200.0
2015-12-21 11:50:00,55.11,55.11,54.99,55.06,300.0,55.11,55.11,54.99,55.06,300.0
2015-12-21 11:55:00,55.04,55.06,55.03,55.06,400.0,55.04,55.06,55.03,55.06,400.0
2015-12-21 12:00:00,55.1,55.1,55.1,55.1,200.0,55.1,55.1,55.1,55.1,200.0
2015-12-21 12:05:00,55.1,55.1,55.1,55.1,0.0,55.1,55.1,55.1,55.1,0.0
2015-12-21 12:10:00,55.07,55.12,55.01,55.01,1500.0,55.07,55.12,55.01,55.01,1500.0
2015-12-21 12:15:00,54.92,54.93,54.92,54.93,600.0,54.92,54.93,54.92,54.93,600.0
2015-12-21 12:20:00,54.9,55.01,54.9,55.01,1172.0,54.9,55.01,54.9,55.01,1172.0
2015-12-21 12:25:00,55.06,55.08,54.95,55.01,1500.0,55.06,55.08,54.95,55.01,1500.0
2015-12-21 12:30:00,54.99,55.06,54.92,55.06,1280.0,54.99,55.06,54.92,55.06,1280.0
2015-12-21 12:35:00,55.04,55.04,55.03,55.04,100.0,55.04,55.04,55.03,55.04,100.0
2015-12-21 12:40:00,55.03,55.03,54.97,55.0,1000.0,55.03,55.03,54.97,55.0,1000.0
2015-12-21 12:45:00,54.99,54.99,54.95,54.95,830.0,54.99,54.99,54.95,54.95,830.0
2015-12-21 12:50:00,55.0,55.06,55.0,55.06,400.0,55.0,55.06,55.0,55.06,400.0
2015-12-21 12:55:00,55.06,55.06,55.06,55.06,0.0,55.06,55.06,55.06,55.06,0.0
2015-12-21 13:00:00,55.06,55.14,55.06,55.14,1150.0,55.06,55.14,55.06,55.14,1150.0
2015-12-21 13:05:00,55.07,55.15,55.07,55.15,400.0,55.07,55.15,55.07,55.15,400.0
2015-12-21 13:10:00,55.0,55.07,54.99,55.07,900.0,55.0,55.07,54.99,55.07,900.0
2015-12-21 13:15:00,55.08,55.09,55.01,55.01,1100.0,55.08,55.09,55.01,55.01,1100.0
2015-12-21 13:20:00,55.0,55.01,55.0,55.01,500.0,55.0,55.01,55.0,55.01,500.0
2015-12-21 13:25:00,55.0,55.03,54.83,54.83,2880.0,55.0,55.03,54.83,54.83,2880.0
2015-12-21 13:30:00,54.91,54.94,54.9,54.94,400.0,54.91,54.94,54.9,54.94,400.0
2015-12-21 13:35:00,54.94,54.94,54.94,54.94,300.0,54.94,54.94,54.94,54.94,300.0
2015-12-21 13:40:00,54.91,54.94,54.91,54.91,1000.0,54.91,54.94,54.91,54.91,1000.0
2015-12-21 13:45:00,54.91,54.91,54.91,54.91,500.0,54.91,54.91,54.91,54.91,500.0
2015-12-21 13:50:00,54.93,54.93,54.93,54.93,100.0,54.93,54.93,54.93,54.93,100.0
2015-12-21 13:55:00,54.93,55.0,54.93,55.0,1200.0,54.93,55.0,54.93,55.0,1200.0
2015-12-21 14:00:00,54.99,55.11,54.99,55.1,532.0,54.99,55.11,54.99,55.1,532.0
2015-12-21 14:05:00,54.99,55.01,54.99,54.99,500.0,54.99,55.01,54.99,54.99,500.0
2015-12-21 14:10:00,55.0,55.0,54.94,54.96,1200.0,55.0,55.0,54.94,54.96,1200.0
2015-12-21 14:15:00,54.99,55.0,54.91,54.95,1500.0,54.99,55.0,54.91,54.95,1500.0
2015-12-21 14:20:00,54.9,55.04,54.89,54.94,2000.0,54.9,55.04,54.89,54.94,2000.0
2015-12-21 14:25:00,54.85,54.85,54.84,54.85,130.0,54.85,54.85,54.84,54.85,130.0
2015-12-21 14:30:00,54.94,55.0,54.91,55.0,1700.0,54.94,55.0,54.91,55.0,1700.0
2015-12-21 14:35:00,54.95,55.0,54.92,54.92,3100.0,54.95,55.0,54.92,54.92,3100.0
2015-12-21 14:40:00,54.91,54.91,54.88,54.88,200.0,54.91,54.91,54.88,54.88,200.0
2015-12-21 14:45:00,54.96,55.0,54.96,55.0,400.0,54.96,55.0,54.96,55.0,400.0
2015-12-21 14:50:00,54.97,55.02,54.84,54.85,1780.0,54.97,55.02,54.84,54.85,1780.0
2015-12-21 14:55:00,54.77,54.89,54.77,54.83,800.0,54.77,54.89,54.77,54.83,800.0
2015-12-21 15:00:00,54.95,54.95,54.94,54.95,100.0,54.95,54.95,54.94,54.95,100.0
2015-12-21 15:05:00,54.94,54.94,54.94,54.94,100.0,54.94,54.94,54.94,54.94,100.0
2015-12-21 15:10:00,54.78,54.94,54.76,54.84,800.0,54.78,54.94,54.76,54.84,800.0
2015-12-21 15:15:00,54.85,54.89,54.71,54.84,4000.0,54.85,54.89,54.71,54.84,4000.0
2015-12-21 15:20:00,54.84,54.86,54.76,54.76,600.0,54.84,54.86,54.76,54.76,600.0
2015-12-21 15:25:00,54.88,54.89,54.76,54.76,1000.0,54.88,54.89,54.76,54.76,1000.0
2015-12-21 15:30:00,54.83,54.92,54.82,54.92,1100.0,54.83,54.92,54.82,54.92,1100.0
2015-12-21 15:35:00,54.86,54.92,54.84,54.91,1300.0,54.86,54.92,54.84,54.91,1300.0
2015-12-21 15:40:00,54.89,55.02,54.89,54.91,1637.0,54.89,55.02,54.89,54.91,1637.0
2015-12-21 15:45:00,55.05,55.09,54.99,55.02,2900.0,55.05,55.09,54.99,55.02,2900.0
2015-12-21 15:50:00,55.08,55.14,55.07,55.07,1421.0,55.08,55.14,55.07,55.07,1421.0
2015-12-21 15:55:00,55.08,55.24,55.08,55.23,3534.0,55.08,55.24,55.08,55.23,3534.0
2015-12-22 09:30:00,55.48,56.02,55.32,56.02,2594.0,55.48,56.02,55.32,56.02,2594.0
2015-12-22 09:35:00,56.03,56.03,56.02,56.03,100.0,56.03,56.03,56.02,56.03,100.0
2015-12-22 09:40:00,56.03,56.03,56.03,56.03,0.0,56.03,56.03,56.03,56.03,0.0
2015-12-22 09:45:00,55.91,55.91,55.66,55.66,1090.0,55.91,55.91,55.66,55.66,1090.0
2015-12-22 09:50:00,55.68,55.84,55.68,55.84,500.0,55.68,55.84,55.68,55.84,500.0
2015-12-22 09:55:00,55.8,55.8,55.8,55.8,100.0,55.8,55.8,55.8,55.8,100.0
2015-12-22 10:00:00,55.7,55.71,55.62,55.71,581.0,55.7,55.71,55.62,55.71,581.0
2015-12-22 10:05:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2015-12-22 10:10:00,55.77,55.77,55.77,55.77,100.0,55.77,55.77,55.77,55.77,100.0
2015-12-22 10:15:00,55.7,55.7,55.42,55.42,1300.0,55.7,55.7,55.42,55.42,1300.0
2015-12-22 10:20:00,55.42,55.57,55.42,55.5,900.0,55.42,55.57,55.42,55.5,900.0
2015-12-22 10:25:00,55.53,55.67,55.53,55.6,500.0,55.53,55.67,55.53,55.6,500.0
2015-12-22 10:30:00,55.59,55.59,55.59,55.59,100.0,55.59,55.59,55.59,55.59,100.0
2015-12-22 10:35:00,55.53,55.54,55.53,55.54,300.0,55.53,55.54,55.53,55.54,300.0
2015-12-22 10:40:00,55.68,55.68,55.45,55.56,1800.0,55.68,55.68,55.45,55.56,1800.0
2015-12-22 10:45:00,55.57,55.86,55.53,55.79,9150.0,55.57,55.86,55.53,55.79,9150.0
2015-12-22 10:50:00,55.66,55.8,55.65,55.8,500.0,55.66,55.8,55.65,55.8,500.0
2015-12-22 10:55:00,55.64,55.73,55.62,55.7,1300.0,55.64,55.73,55.62,55.7,1300.0
2015-12-22 11:00:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2015-12-22 11:05:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2015-12-22 11:10:00,55.62,55.62,55.53,55.61,454.0,55.62,55.62,55.53,55.61,454.0
2015-12-22 11:15:00,55.61,55.61,55.61,55.61,0.0,55.61,55.61,55.61,55.61,0.0
2015-12-22 11:20:00,55.55,55.59,55.48,55.52,1700.0,55.55,55.59,55.48,55.52,1700.0
2015-12-22 11:25:00,55.48,55.57,55.48,55.57,600.0,55.48,55.57,55.48,55.57,600.0
2015-12-22 11:30:00,55.58,55.63,55.58,55.63,400.0,55.58,55.63,55.58,55.63,400.0
2015-12-22 11:35:00,55.65,55.66,55.65,55.66,300.0,55.65,55.66,55.65,55.66,300.0
2015-12-22 11:40:00,55.65,55.77,55.65,55.77,200.0,55.65,55.77,55.65,55.77,200.0
2015-12-22 11:45:00,55.75,55.75,55.64,55.71,1300.0,55.75,55.75,55.64,55.71,1300.0
2015-12-22 11:50:00,55.66,55.69,55.56,55.67,1454.0,55.66,55.69,55.56,55.67,1454.0
2015-12-22 11:55:00,55.67,55.67,55.67,55.67,0.0,55.67,55.67,55.67,55.67,0.0
2015-12-22 12:00:00,55.58,55.6,55.41,55.44,1300.0,55.58,55.6,55.41,55.44,1300.0
2015-12-22 12:05:00,55.44,55.44,55.44,55.44,0.0,55.44,55.44,55.44,55.44,0.0
2015-12-22 12:10:00,55.35,55.36,55.35,55.36,600.0,55.35,55.36,55.35,55.36,600.0
2015-12-22 12:15:00,55.37,55.39,55.37,55.39,300.0,55.37,55.39,55.37,55.39,300.0
2015-12-22 12:20:00,55.37,55.37,55.22,55.22,600.0,55.37,55.37,55.22,55.22,600.0
2015-12-22 12:25:00,55.32,55.32,55.32,55.32,100.0,55.32,55.32,55.32,55.32,100.0
2015-12-22 12:30:00,55.34,55.44,55.32,55.44,600.0,55.34,55.44,55.32,55.44,600.0
2015-12-22 12:35:00,55.4,55.4,55.4,55.4,300.0,55.4,55.4,55.4,55.4,300.0
2015-12-22 12:40:00,55.4,55.4,55.4,55.4,0.0,55.4,55.4,55.4,55.4,0.0
2015-12-22 12:45:00,55.4,55.4,55.4,55.4,0.0,55.4,55.4,55.4,55.4,0.0
2015-12-22 12:50:00,55.4,55.4,55.4,55.4,0.0,55.4,55.4,55.4,55.4,0.0
2015-12-22 12:55:00,55.47,55.51,55.47,55.51,200.0,55.47,55.51,55.47,55.51,200.0
2015-12-22 13:00:00,55.54,55.55,55.54,55.55,200.0,55.54,55.55,55.54,55.55,200.0
2015-12-22 13:05:00,55.58,55.61,55.54,55.55,1963.0,55.58,55.61,55.54,55.55,1963.0
2015-12-22 13:10:00,55.54,55.55,55.45,55.46,1754.0,55.54,55.55,55.45,55.46,1754.0
2015-12-22 13:15:00,55.47,55.47,55.47,55.47,100.0,55.47,55.47,55.47,55.47,100.0
2015-12-22 13:20:00,55.47,55.47,55.47,55.47,0.0,55.47,55.47,55.47,55.47,0.0
2015-12-22 13:25:00,55.41,55.42,55.41,55.41,150.0,55.41,55.42,55.41,55.41,150.0
2015-12-22 13:30:00,55.36,55.36,55.36,55.36,100.0,55.36,55.36,55.36,55.36,100.0
2015-12-22 13:35:00,55.39,55.45,55.39,55.39,1400.0,55.39,55.45,55.39,55.39,1400.0
2015-12-22 13:40:00,55.45,55.45,55.45,55.45,100.0,55.45,55.45,55.45,55.45,100.0
2015-12-22 13:45:00,55.45,55.57,55.45,55.57,300.0,55.45,55.57,55.45,55.57,300.0
2015-12-22 13:50:00,55.54,55.54,55.54,55.54,200.0,55.54,55.54,55.54,55.54,200.0
2015-12-22 13:55:00,55.41,55.53,55.4,55.53,400.0,55.41,55.53,55.4,55.53,400.0
2015-12-22 14:00:00,55.46,55.46,55.45,55.46,100.0,55.46,55.46,55.45,55.46,100.0
2015-12-22 14:05:00,55.42,55.42,55.42,55.42,100.0,55.42,55.42,55.42,55.42,100.0
2015-12-22 14:10:00,55.45,55.45,55.45,55.45,600.0,55.45,55.45,55.45,55.45,600.0
2015-12-22 14:15:00,55.54,55.64,55.54,55.64,400.0,55.54,55.64,55.54,55.64,400.0
2015-12-22 14:20:00,55.69,55.69,55.6,55.6,300.0,55.69,55.69,55.6,55.6,300.0
2015-12-22 14:25:00,55.74,55.75,55.61,55.61,1045.0,55.74,55.75,55.61,55.61,1045.0
2015-12-22 14:30:00,55.57,55.65,55.57,55.65,400.0,55.57,55.65,55.57,55.65,400.0
2015-12-22 14:35:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2015-12-22 14:40:00,55.7,55.71,55.7,55.71,300.0,55.7,55.71,55.7,55.71,300.0
2015-12-22 14:45:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2015-12-22 14:50:00,55.73,55.83,55.73,55.83,400.0,55.73,55.83,55.73,55.83,400.0
2015-12-22 14:55:00,55.81,55.81,55.81,55.81,200.0,55.81,55.81,55.81,55.81,200.0
2015-12-22 15:00:00,55.76,55.88,55.76,55.88,900.0,55.76,55.88,55.76,55.88,900.0
2015-12-22 15:05:00,55.8,55.87,55.77,55.77,300.0,55.8,55.87,55.77,55.77,300.0
2015-12-22 15:10:00,55.8,55.84,55.79,55.84,400.0,55.8,55.84,55.79,55.84,400.0
2015-12-22 15:15:00,55.84,55.84,55.84,55.84,100.0,55.84,55.84,55.84,55.84,100.0
2015-12-22 15:20:00,55.82,55.87,55.77,55.77,1100.0,55.82,55.87,55.77,55.77,1100.0
2015-12-22 15:25:00,55.77,55.77,55.77,55.77,0.0,55.77,55.77,55.77,55.77,0.0
2015-12-22 15:30:00,55.78,55.81,55.72,55.81,500.0,55.78,55.81,55.72,55.81,500.0
2015-12-22 15:35:00,55.81,55.81,55.72,55.79,500.0,55.81,55.81,55.72,55.79,500.0
2015-12-22 15:40:00,55.71,55.71,55.6,55.6,600.0,55.71,55.71,55.6,55.6,600.0
2015-12-22 15:45:00,55.66,55.71,55.6,55.65,4125.0,55.66,55.71,55.6,55.65,4125.0
2015-12-22 15:50:00,55.65,55.85,55.64,55.85,1898.0,55.65,55.85,55.64,55.85,1898.0
2015-12-22 15:55:00,55.82,55.88,55.75,55.81,9023.0,55.82,55.88,55.75,55.81,9023.0
2015-12-23 09:30:00,55.96,56.06,55.96,56.06,1452.0,55.96,56.06,55.96,56.06,1452.0
2015-12-23 09:35:00,56.05,56.05,56.0,56.04,855.0,56.05,56.05,56.0,56.04,855.0
2015-12-23 09:40:00,55.85,55.86,55.82,55.82,300.0,55.85,55.86,55.82,55.82,300.0
2015-12-23 09:45:00,56.08,56.09,56.08,56.09,300.0,56.08,56.09,56.08,56.09,300.0
2015-12-23 09:50:00,55.83,55.84,55.81,55.81,312.0,55.83,55.84,55.81,55.81,312.0
2015-12-23 09:55:00,55.81,55.81,55.81,55.81,0.0,55.81,55.81,55.81,55.81,0.0
2015-12-23 10:00:00,55.81,55.81,55.81,55.81,0.0,55.81,55.81,55.81,55.81,0.0
2015-12-23 10:05:00,56.28,56.28,56.28,56.28,100.0,56.28,56.28,56.28,56.28,100.0
2015-12-23 10:10:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:15:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:20:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:25:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:30:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 10:35:00,56.15,56.15,56.1,56.1,400.0,56.15,56.15,56.1,56.1,400.0
2015-12-23 10:40:00,56.13,56.18,56.12,56.17,1700.0,56.13,56.18,56.12,56.17,1700.0
2015-12-23 10:45:00,56.17,56.17,56.17,56.17,0.0,56.17,56.17,56.17,56.17,0.0
2015-12-23 10:50:00,56.17,56.17,56.17,56.17,0.0,56.17,56.17,56.17,56.17,0.0
2015-12-23 10:55:00,56.2,56.28,56.2,56.28,800.0,56.2,56.28,56.2,56.28,800.0
2015-12-23 11:00:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2015-12-23 11:05:00,56.24,56.32,56.14,56.16,2100.0,56.24,56.32,56.14,56.16,2100.0
2015-12-23 11:10:00,56.22,56.22,56.22,56.22,100.0,56.22,56.22,56.22,56.22,100.0
2015-12-23 11:15:00,56.22,56.22,56.22,56.22,0.0,56.22,56.22,56.22,56.22,0.0
2015-12-23 11:20:00,56.23,56.28,56.23,56.28,700.0,56.23,56.28,56.23,56.28,700.0
2015-12-23 11:25:00,56.28,56.33,56.26,56.33,600.0,56.28,56.33,56.26,56.33,600.0
2015-12-23 11:30:00,56.32,56.32,56.28,56.32,1100.0,56.32,56.32,56.28,56.32,1100.0
2015-12-23 11:35:00,56.27,56.33,56.26,56.33,500.0,56.27,56.33,56.26,56.33,500.0
2015-12-23 11:40:00,56.25,56.26,56.25,56.25,500.0,56.25,56.26,56.25,56.25,500.0
2015-12-23 11:45:00,56.37,56.39,56.37,56.39,1100.0,56.37,56.39,56.37,56.39,1100.0
2015-12-23 11:50:00,56.3,56.35,56.3,56.35,300.0,56.3,56.35,56.3,56.35,300.0
2015-12-23 11:55:00,56.35,56.35,56.35,56.35,0.0,56.35,56.35,56.35,56.35,0.0
2015-12-23 12:00:00,56.43,56.46,56.39,56.44,1100.0,56.43,56.46,56.39,56.44,1100.0
2015-12-23 12:05:00,56.45,56.45,56.45,56.45,100.0,56.45,56.45,56.45,56.45,100.0
2015-12-23 12:10:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 12:15:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 12:20:00,56.45,56.54,56.45,56.54,1200.0,56.45,56.54,56.45,56.54,1200.0
2015-12-23 12:25:00,56.5,56.58,56.5,56.51,900.0,56.5,56.58,56.5,56.51,900.0
2015-12-23 12:30:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 12:35:00,56.54,56.54,56.54,56.54,100.0,56.54,56.54,56.54,56.54,100.0
2015-12-23 12:40:00,56.46,56.51,56.41,56.51,700.0,56.46,56.51,56.41,56.51,700.0
2015-12-23 12:45:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 12:50:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 12:55:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 13:00:00,56.51,56.51,56.51,56.51,0.0,56.51,56.51,56.51,56.51,0.0
2015-12-23 13:05:00,56.42,56.45,56.36,56.45,2399.0,56.42,56.45,56.36,56.45,2399.0
2015-12-23 13:10:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 13:15:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2015-12-23 13:20:00,56.42,56.52,56.42,56.52,1500.0,56.42,56.52,56.42,56.52,1500.0
2015-12-23 13:25:00,56.55,56.55,56.49,56.55,400.0,56.55,56.55,56.49,56.55,400.0
2015-12-23 13:30:00,56.55,56.55,56.55,56.55,0.0,56.55,56.55,56.55,56.55,0.0
2015-12-23 13:35:00,56.58,56.7,56.54,56.7,1400.0,56.58,56.7,56.54,56.7,1400.0
2015-12-23 13:40:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2015-12-23 13:45:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2015-12-23 13:50:00,56.71,56.71,56.71,56.71,400.0,56.71,56.71,56.71,56.71,400.0
2015-12-23 13:55:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2015-12-23 14:00:00,56.78,56.89,56.78,56.82,2200.0,56.78,56.89,56.78,56.82,2200.0
2015-12-23 14:05:00,56.83,56.89,56.8,56.85,3200.0,56.83,56.89,56.8,56.85,3200.0
2015-12-23 14:10:00,56.85,56.9,56.85,56.89,1516.0,56.85,56.9,56.85,56.89,1516.0
2015-12-23 14:15:00,56.89,56.89,56.89,56.89,0.0,56.89,56.89,56.89,56.89,0.0
2015-12-23 14:20:00,56.89,56.89,56.89,56.89,0.0,56.89,56.89,56.89,56.89,0.0
2015-12-23 14:25:00,56.86,56.86,56.78,56.78,1200.0,56.86,56.86,56.78,56.78,1200.0
2015-12-23 14:30:00,56.75,56.75,56.73,56.73,200.0,56.75,56.75,56.73,56.73,200.0
2015-12-23 14:35:00,56.73,56.73,56.73,56.73,0.0,56.73,56.73,56.73,56.73,0.0
2015-12-23 14:40:00,56.68,56.74,56.63,56.63,700.0,56.68,56.74,56.63,56.63,700.0
2015-12-23 14:45:00,56.64,56.69,56.64,56.69,1300.0,56.64,56.69,56.64,56.69,1300.0
2015-12-23 14:50:00,56.71,56.8,56.71,56.8,1300.0,56.71,56.8,56.71,56.8,1300.0
2015-12-23 14:55:00,56.84,56.84,56.84,56.84,100.0,56.84,56.84,56.84,56.84,100.0
2015-12-23 15:00:00,56.79,56.81,56.75,56.81,1800.0,56.79,56.81,56.75,56.81,1800.0
2015-12-23 15:05:00,56.71,56.74,56.66,56.66,900.0,56.71,56.74,56.66,56.66,900.0
2015-12-23 15:10:00,56.65,56.69,56.65,56.69,300.0,56.65,56.69,56.65,56.69,300.0
2015-12-23 15:15:00,56.69,56.69,56.69,56.69,0.0,56.69,56.69,56.69,56.69,0.0
2015-12-23 15:20:00,56.62,56.66,56.57,56.57,400.0,56.62,56.66,56.57,56.57,400.0
2015-12-23 15:25:00,56.49,56.5,56.47,56.48,1098.0,56.49,56.5,56.47,56.48,1098.0
2015-12-23 15:30:00,56.49,56.52,56.48,56.52,1902.0,56.49,56.52,56.48,56.52,1902.0
2015-12-23 15:35:00,56.5,56.5,56.45,56.45,2402.0,56.5,56.5,56.45,56.45,2402.0
2015-12-23 15:40:00,56.5,56.56,56.5,56.55,2600.0,56.5,56.56,56.5,56.55,2600.0
2015-12-23 15:45:00,56.53,56.6,56.51,56.6,4400.0,56.53,56.6,56.51,56.6,4400.0
2015-12-23 15:50:00,56.6,56.69,56.59,56.68,3483.0,56.6,56.69,56.59,56.68,3483.0
2015-12-23 15:55:00,56.68,56.7,56.63,56.63,10430.0,56.68,56.7,56.63,56.63,10430.0
2015-12-24 09:30:00,57.0,57.07,56.44,56.44,5772.0,57.0,57.07,56.44,56.44,5772.0
2015-12-24 09:35:00,56.55,56.65,56.55,56.6,400.0,56.55,56.65,56.55,56.6,400.0
2015-12-24 09:40:00,56.67,56.67,56.67,56.67,100.0,56.67,56.67,56.67,56.67,100.0
2015-12-24 09:45:00,56.56,56.6,56.56,56.6,200.0,56.56,56.6,56.56,56.6,200.0
2015-12-24 09:50:00,56.51,56.71,56.51,56.71,1298.0,56.51,56.71,56.51,56.71,1298.0
2015-12-24 09:55:00,56.66,56.66,56.66,56.66,100.0,56.66,56.66,56.66,56.66,100.0
2015-12-24 10:00:00,56.67,56.84,56.67,56.84,300.0,56.67,56.84,56.67,56.84,300.0
2015-12-24 10:05:00,56.73,56.83,56.73,56.74,500.0,56.73,56.83,56.73,56.74,500.0
2015-12-24 10:10:00,56.75,56.75,56.65,56.65,500.0,56.75,56.75,56.65,56.65,500.0
2015-12-24 10:15:00,56.69,56.69,56.69,56.69,100.0,56.69,56.69,56.69,56.69,100.0
2015-12-24 10:20:00,56.7,56.77,56.66,56.77,900.0,56.7,56.77,56.66,56.77,900.0
2015-12-24 10:25:00,56.66,56.74,56.65,56.74,300.0,56.66,56.74,56.65,56.74,300.0
2015-12-24 10:30:00,56.68,56.76,56.68,56.76,400.0,56.68,56.76,56.68,56.76,400.0
2015-12-24 10:35:00,56.79,56.82,56.64,56.64,1500.0,56.79,56.82,56.64,56.64,1500.0
2015-12-24 10:40:00,56.67,56.75,56.67,56.68,500.0,56.67,56.75,56.67,56.68,500.0
2015-12-24 10:45:00,56.76,56.85,56.74,56.85,300.0,56.76,56.85,56.74,56.85,300.0
2015-12-24 10:50:00,56.72,56.88,56.72,56.84,300.0,56.72,56.88,56.72,56.84,300.0
2015-12-24 10:55:00,56.75,56.79,56.67,56.68,1727.0,56.75,56.79,56.67,56.68,1727.0
2015-12-24 11:00:00,56.7,56.71,56.57,56.57,2200.0,56.7,56.71,56.57,56.57,2200.0
2015-12-24 11:05:00,56.61,56.69,56.58,56.69,900.0,56.61,56.69,56.58,56.69,900.0
2015-12-24 11:10:00,56.58,56.58,56.54,56.54,300.0,56.58,56.58,56.54,56.54,300.0
2015-12-24 11:15:00,56.4,56.51,56.39,56.51,700.0,56.4,56.51,56.39,56.51,700.0
2015-12-24 11:20:00,56.48,56.53,56.48,56.53,400.0,56.48,56.53,56.48,56.53,400.0
2015-12-24 11:25:00,56.61,56.61,56.55,56.55,600.0,56.61,56.61,56.55,56.55,600.0
2015-12-24 11:30:00,56.56,56.56,56.47,56.5,954.0,56.56,56.56,56.47,56.5,954.0
2015-12-24 11:35:00,56.44,56.44,56.3,56.4,1400.0,56.44,56.44,56.3,56.4,1400.0
2015-12-24 11:40:00,56.4,56.45,56.38,56.45,700.0,56.4,56.45,56.38,56.45,700.0
2015-12-24 11:45:00,56.39,56.44,56.39,56.43,300.0,56.39,56.44,56.39,56.43,300.0
2015-12-24 11:50:00,56.5,56.5,56.3,56.33,700.0,56.5,56.5,56.3,56.33,700.0
2015-12-24 11:55:00,56.37,56.46,56.37,56.46,800.0,56.37,56.46,56.37,56.46,800.0
2015-12-24 12:00:00,56.42,56.42,56.36,56.36,1200.0,56.42,56.42,56.36,56.36,1200.0
2015-12-24 12:05:00,56.37,56.43,56.37,56.43,700.0,56.37,56.43,56.37,56.43,700.0
2015-12-24 12:10:00,56.41,56.41,56.41,56.41,100.0,56.41,56.41,56.41,56.41,100.0
2015-12-24 12:15:00,56.41,56.51,56.41,56.51,800.0,56.41,56.51,56.41,56.51,800.0
2015-12-24 12:20:00,56.51,56.54,56.51,56.54,200.0,56.51,56.54,56.51,56.54,200.0
2015-12-24 12:25:00,56.53,56.66,56.53,56.66,1000.0,56.53,56.66,56.53,56.66,1000.0
2015-12-24 12:30:00,56.63,56.78,56.6,56.75,7400.0,56.63,56.78,56.6,56.75,7400.0
2015-12-24 12:35:00,56.79,56.87,56.78,56.87,600.0,56.79,56.87,56.78,56.87,600.0
2015-12-24 12:40:00,56.89,56.89,56.78,56.83,1200.0,56.89,56.89,56.78,56.83,1200.0
2015-12-24 12:45:00,56.85,56.85,56.75,56.83,1418.0,56.85,56.85,56.75,56.83,1418.0
2015-12-24 12:50:00,56.77,56.77,56.68,56.68,600.0,56.77,56.77,56.68,56.68,600.0
2015-12-24 12:55:00,56.64,56.64,56.53,56.53,1890.0,56.64,56.64,56.53,56.53,1890.0
2015-12-28 09:30:00,56.59,56.59,56.59,56.59,669.0,56.59,56.59,56.59,56.59,669.0
2015-12-28 09:35:00,56.94,56.95,56.65,56.65,300.0,56.94,56.95,56.65,56.65,300.0
2015-12-28 09:40:00,56.89,56.89,56.86,56.86,200.0,56.89,56.89,56.86,56.86,200.0
2015-12-28 09:45:00,56.86,56.86,56.85,56.85,200.0,56.86,56.86,56.85,56.85,200.0
2015-12-28 09:50:00,56.85,56.85,56.85,56.85,0.0,56.85,56.85,56.85,56.85,0.0
2015-12-28 09:55:00,56.85,56.85,56.85,56.85,0.0,56.85,56.85,56.85,56.85,0.0
2015-12-28 10:00:00,56.71,56.74,56.63,56.63,500.0,56.71,56.74,56.63,56.63,500.0
2015-12-28 10:05:00,56.63,56.63,56.63,56.63,0.0,56.63,56.63,56.63,56.63,0.0
2015-12-28 10:10:00,56.51,56.51,56.51,56.51,455.0,56.51,56.51,56.51,56.51,455.0
2015-12-28 10:15:00,56.48,56.6,56.48,56.6,608.0,56.48,56.6,56.48,56.6,608.0
2015-12-28 10:20:00,56.49,56.5,56.43,56.43,1300.0,56.49,56.5,56.43,56.43,1300.0
2015-12-28 10:25:00,56.43,56.43,56.43,56.43,0.0,56.43,56.43,56.43,56.43,0.0
2015-12-28 10:30:00,56.5,56.5,56.38,56.38,500.0,56.5,56.5,56.38,56.38,500.0
2015-12-28 10:35:00,56.35,56.35,56.33,56.33,200.0,56.35,56.35,56.33,56.33,200.0
2015-12-28 10:40:00,56.33,56.33,56.33,56.33,0.0,56.33,56.33,56.33,56.33,0.0
2015-12-28 10:45:00,56.23,56.28,56.23,56.28,600.0,56.23,56.28,56.23,56.28,600.0
2015-12-28 10:50:00,56.22,56.28,56.22,56.28,200.0,56.22,56.28,56.22,56.28,200.0
2015-12-28 10:55:00,56.3,56.41,56.3,56.41,800.0,56.3,56.41,56.3,56.41,800.0
2015-12-28 11:00:00,56.43,56.44,56.43,56.43,848.0,56.43,56.44,56.43,56.43,848.0
2015-12-28 11:05:00,56.47,56.5,56.47,56.5,600.0,56.47,56.5,56.47,56.5,600.0
2015-12-28 11:10:00,56.5,56.64,56.5,56.64,300.0,56.5,56.64,56.5,56.64,300.0
2015-12-28 11:15:00,56.61,56.61,56.61,56.61,100.0,56.61,56.61,56.61,56.61,100.0
2015-12-28 11:20:00,56.65,56.77,56.65,56.77,300.0,56.65,56.77,56.65,56.77,300.0
2015-12-28 11:25:00,56.61,56.62,56.61,56.61,436.0,56.61,56.62,56.61,56.61,436.0
2015-12-28 11:30:00,56.61,56.61,56.61,56.61,0.0,56.61,56.61,56.61,56.61,0.0
2015-12-28 11:35:00,56.78,56.78,56.78,56.78,100.0,56.78,56.78,56.78,56.78,100.0
2015-12-28 11:40:00,56.75,56.76,56.63,56.76,400.0,56.75,56.76,56.63,56.76,400.0
2015-12-28 11:45:00,56.74,56.74,56.74,56.74,200.0,56.74,56.74,56.74,56.74,200.0
2015-12-28 11:50:00,56.7,56.83,56.7,56.83,700.0,56.7,56.83,56.7,56.83,700.0
2015-12-28 11:55:00,56.84,56.87,56.71,56.71,2300.0,56.84,56.87,56.71,56.71,2300.0
2015-12-28 12:00:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2015-12-28 12:05:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2015-12-28 12:10:00,56.54,56.56,56.51,56.55,700.0,56.54,56.56,56.51,56.55,700.0
2015-12-28 12:15:00,56.55,56.55,56.55,56.55,0.0,56.55,56.55,56.55,56.55,0.0
2015-12-28 12:20:00,56.53,56.59,56.5,56.59,600.0,56.53,56.59,56.5,56.59,600.0
2015-12-28 12:25:00,56.59,56.59,56.59,56.59,0.0,56.59,56.59,56.59,56.59,0.0
2015-12-28 12:30:00,56.62,56.63,56.5,56.5,1068.0,56.62,56.63,56.5,56.5,1068.0
2015-12-28 12:35:00,56.5,56.5,56.48,56.5,1439.0,56.5,56.5,56.48,56.5,1439.0
2015-12-28 12:40:00,56.5,56.5,56.5,56.5,0.0,56.5,56.5,56.5,56.5,0.0
2015-12-28 12:45:00,56.72,56.94,56.72,56.94,400.0,56.72,56.94,56.72,56.94,400.0
2015-12-28 12:50:00,56.9,56.91,56.74,56.86,2050.0,56.9,56.91,56.74,56.86,2050.0
2015-12-28 12:55:00,56.79,56.85,56.79,56.85,600.0,56.79,56.85,56.79,56.85,600.0
2015-12-28 13:00:00,56.84,56.84,56.83,56.84,175.0,56.84,56.84,56.83,56.84,175.0
2015-12-28 13:05:00,56.81,56.82,56.81,56.81,1000.0,56.81,56.82,56.81,56.81,1000.0
2015-12-28 13:10:00,56.81,56.95,56.81,56.95,600.0,56.81,56.95,56.81,56.95,600.0
2015-12-28 13:15:00,56.98,57.09,56.97,57.09,400.0,56.98,57.09,56.97,57.09,400.0
2015-12-28 13:20:00,57.01,57.02,56.84,56.84,935.0,57.01,57.02,56.84,56.84,935.0
2015-12-28 13:25:00,56.84,56.84,56.84,56.84,0.0,56.84,56.84,56.84,56.84,0.0
2015-12-28 13:30:00,56.75,56.75,56.75,56.75,200.0,56.75,56.75,56.75,56.75,200.0
2015-12-28 13:35:00,56.73,56.73,56.73,56.73,100.0,56.73,56.73,56.73,56.73,100.0
2015-12-28 13:40:00,56.67,56.7,56.62,56.7,1500.0,56.67,56.7,56.62,56.7,1500.0
2015-12-28 13:45:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2015-12-28 13:50:00,56.5,56.5,56.49,56.5,100.0,56.5,56.5,56.49,56.5,100.0
2015-12-28 13:55:00,56.46,56.46,56.31,56.37,1200.0,56.46,56.46,56.31,56.37,1200.0
2015-12-28 14:00:00,56.38,56.44,56.38,56.42,800.0,56.38,56.44,56.38,56.42,800.0
2015-12-28 14:05:00,56.42,56.42,56.42,56.42,0.0,56.42,56.42,56.42,56.42,0.0
2015-12-28 14:10:00,56.53,56.53,56.43,56.52,800.0,56.53,56.53,56.43,56.52,800.0
2015-12-28 14:15:00,56.44,56.44,56.42,56.42,200.0,56.44,56.44,56.42,56.42,200.0
2015-12-28 14:20:00,56.42,56.42,56.42,56.42,0.0,56.42,56.42,56.42,56.42,0.0
2015-12-28 14:25:00,56.42,56.42,56.42,56.42,0.0,56.42,56.42,56.42,56.42,0.0
2015-12-28 14:30:00,56.46,56.46,56.27,56.44,2300.0,56.46,56.46,56.27,56.44,2300.0
2015-12-28 14:35:00,56.42,56.42,56.37,56.37,200.0,56.42,56.42,56.37,56.37,200.0
2015-12-28 14:40:00,56.3,56.37,56.3,56.37,900.0,56.3,56.37,56.3,56.37,900.0
2015-12-28 14:45:00,56.3,56.38,56.3,56.38,700.0,56.3,56.38,56.3,56.38,700.0
2015-12-28 14:50:00,56.42,56.46,56.42,56.46,564.0,56.42,56.46,56.42,56.46,564.0
2015-12-28 14:55:00,56.55,56.56,56.47,56.55,600.0,56.55,56.56,56.47,56.55,600.0
2015-12-28 15:00:00,56.46,56.55,56.46,56.46,400.0,56.46,56.55,56.46,56.46,400.0
2015-12-28 15:05:00,56.46,56.46,56.46,56.46,0.0,56.46,56.46,56.46,56.46,0.0
2015-12-28 15:10:00,56.43,56.51,56.42,56.48,1100.0,56.43,56.51,56.42,56.48,1100.0
2015-12-28 15:15:00,56.5,56.5,56.49,56.49,300.0,56.5,56.5,56.49,56.49,300.0
2015-12-28 15:20:00,56.49,56.54,56.49,56.54,600.0,56.49,56.54,56.49,56.54,600.0
2015-12-28 15:25:00,56.62,56.62,56.62,56.62,200.0,56.62,56.62,56.62,56.62,200.0
2015-12-28 15:30:00,56.63,56.63,56.62,56.63,417.0,56.63,56.63,56.62,56.63,417.0
2015-12-28 15:35:00,56.62,56.67,56.62,56.67,1300.0,56.62,56.67,56.62,56.67,1300.0
2015-12-28 15:40:00,56.65,56.65,56.65,56.65,100.0,56.65,56.65,56.65,56.65,100.0
2015-12-28 15:45:00,56.66,56.68,56.65,56.68,700.0,56.66,56.68,56.65,56.68,700.0
2015-12-28 15:50:00,56.75,56.76,56.7,56.72,1000.0,56.75,56.76,56.7,56.72,1000.0
2015-12-28 15:55:00,56.71,56.75,56.68,56.75,4926.0,56.71,56.75,56.68,56.75,4926.0
2015-12-29 09:30:00,56.86,57.28,56.86,57.28,859.0,56.86,57.28,56.86,57.28,859.0
2015-12-29 09:35:00,57.39,57.41,57.39,57.4,400.0,57.39,57.41,57.39,57.4,400.0
2015-12-29 09:40:00,57.38,57.38,57.21,57.22,2300.0,57.38,57.38,57.21,57.22,2300.0
2015-12-29 09:45:00,57.23,57.23,57.23,57.23,200.0,57.23,57.23,57.23,57.23,200.0
2015-12-29 09:50:00,57.23,57.23,57.23,57.23,0.0,57.23,57.23,57.23,57.23,0.0
2015-12-29 09:55:00,57.41,57.51,57.22,57.41,5900.0,57.41,57.51,57.22,57.41,5900.0
2015-12-29 10:00:00,57.64,57.83,57.63,57.83,1500.0,57.64,57.83,57.63,57.83,1500.0
2015-12-29 10:05:00,57.77,57.85,57.76,57.83,500.0,57.77,57.85,57.76,57.83,500.0
2015-12-29 10:10:00,57.77,57.83,57.77,57.79,400.0,57.77,57.83,57.77,57.79,400.0
2015-12-29 10:15:00,57.69,57.78,57.69,57.78,200.0,57.69,57.78,57.69,57.78,200.0
2015-12-29 10:20:00,57.78,57.79,57.78,57.79,200.0,57.78,57.79,57.78,57.79,200.0
2015-12-29 10:25:00,57.69,57.69,57.47,57.59,900.0,57.69,57.69,57.47,57.59,900.0
2015-12-29 10:30:00,57.6,57.6,57.52,57.58,400.0,57.6,57.6,57.52,57.58,400.0
2015-12-29 10:35:00,57.52,57.53,57.4,57.41,900.0,57.52,57.53,57.4,57.41,900.0
2015-12-29 10:40:00,57.28,57.29,57.28,57.29,200.0,57.28,57.29,57.28,57.29,200.0
2015-12-29 10:45:00,57.42,57.49,57.39,57.46,2000.0,57.42,57.49,57.39,57.46,2000.0
2015-12-29 10:50:00,57.29,57.39,57.29,57.39,200.0,57.29,57.39,57.29,57.39,200.0
2015-12-29 10:55:00,57.39,57.39,57.39,57.39,0.0,57.39,57.39,57.39,57.39,0.0
2015-12-29 11:00:00,57.41,57.55,57.36,57.55,500.0,57.41,57.55,57.36,57.55,500.0
2015-12-29 11:05:00,57.55,57.56,57.42,57.42,600.0,57.55,57.56,57.42,57.42,600.0
2015-12-29 11:10:00,57.46,57.47,57.39,57.46,500.0,57.46,57.47,57.39,57.46,500.0
2015-12-29 11:15:00,57.47,57.62,57.47,57.62,678.0,57.47,57.62,57.47,57.62,678.0
2015-12-29 11:20:00,57.62,57.62,57.61,57.62,200.0,57.62,57.62,57.61,57.62,200.0
2015-12-29 11:25:00,57.62,57.62,57.61,57.62,500.0,57.62,57.62,57.61,57.62,500.0
2015-12-29 11:30:00,57.53,57.75,57.53,57.75,800.0,57.53,57.75,57.53,57.75,800.0
2015-12-29 11:35:00,57.76,57.76,57.75,57.76,300.0,57.76,57.76,57.75,57.76,300.0
2015-12-29 11:40:00,57.75,57.75,57.57,57.69,1544.0,57.75,57.75,57.57,57.69,1544.0
2015-12-29 11:45:00,57.57,57.57,57.34,57.39,2187.0,57.57,57.57,57.34,57.39,2187.0
2015-12-29 11:50:00,57.25,57.25,57.07,57.07,650.0,57.25,57.25,57.07,57.07,650.0
2015-12-29 11:55:00,57.22,57.22,57.2,57.21,200.0,57.22,57.22,57.2,57.21,200.0
2015-12-29 12:00:00,57.09,57.25,57.09,57.25,1303.0,57.09,57.25,57.09,57.25,1303.0
2015-12-29 12:05:00,57.32,57.32,57.32,57.32,100.0,57.32,57.32,57.32,57.32,100.0
2015-12-29 12:10:00,57.33,57.33,57.32,57.32,200.0,57.33,57.33,57.32,57.32,200.0
2015-12-29 12:15:00,57.33,57.42,57.27,57.42,580.0,57.33,57.42,57.27,57.42,580.0
2015-12-29 12:20:00,57.4,57.4,57.38,57.38,200.0,57.4,57.4,57.38,57.38,200.0
2015-12-29 12:25:00,57.39,57.39,57.16,57.16,1600.0,57.39,57.39,57.16,57.16,1600.0
2015-12-29 12:30:00,57.16,57.16,57.16,57.16,100.0,57.16,57.16,57.16,57.16,100.0
2015-12-29 12:35:00,57.14,57.14,57.12,57.12,600.0,57.14,57.14,57.12,57.12,600.0
2015-12-29 12:40:00,57.13,57.14,57.09,57.13,1100.0,57.13,57.14,57.09,57.13,1100.0
2015-12-29 12:45:00,57.22,57.22,57.07,57.21,500.0,57.22,57.22,57.07,57.21,500.0
2015-12-29 12:50:00,57.21,57.21,57.2,57.21,100.0,57.21,57.21,57.2,57.21,100.0
2015-12-29 12:55:00,57.19,57.2,57.19,57.2,300.0,57.19,57.2,57.19,57.2,300.0
2015-12-29 13:00:00,57.19,57.19,57.08,57.08,1700.0,57.19,57.19,57.08,57.08,1700.0
2015-12-29 13:05:00,57.1,57.12,57.1,57.12,400.0,57.1,57.12,57.1,57.12,400.0
2015-12-29 13:10:00,57.09,57.09,57.04,57.09,600.0,57.09,57.09,57.04,57.09,600.0
2015-12-29 13:15:00,57.16,57.28,57.16,57.16,2600.0,57.16,57.28,57.16,57.16,2600.0
2015-12-29 13:20:00,57.06,57.06,57.06,57.06,100.0,57.06,57.06,57.06,57.06,100.0
2015-12-29 13:25:00,57.15,57.15,57.14,57.15,600.0,57.15,57.15,57.14,57.15,600.0
2015-12-29 13:30:00,57.15,57.25,57.15,57.25,1200.0,57.15,57.25,57.15,57.25,1200.0
2015-12-29 13:35:00,57.22,57.28,57.22,57.28,700.0,57.22,57.28,57.22,57.28,700.0
2015-12-29 13:40:00,57.28,57.29,57.28,57.29,300.0,57.28,57.29,57.28,57.29,300.0
2015-12-29 13:45:00,57.28,57.28,57.22,57.28,1729.0,57.28,57.28,57.22,57.28,1729.0
2015-12-29 13:50:00,57.25,57.3,57.25,57.29,500.0,57.25,57.3,57.25,57.29,500.0
2015-12-29 13:55:00,57.26,57.41,57.19,57.41,7800.0,57.26,57.41,57.19,57.41,7800.0
2015-12-29 14:00:00,57.42,57.46,57.35,57.45,1200.0,57.42,57.46,57.35,57.45,1200.0
2015-12-29 14:05:00,57.5,57.65,57.5,57.65,600.0,57.5,57.65,57.5,57.65,600.0
2015-12-29 14:10:00,57.73,57.74,57.55,57.63,1600.0,57.73,57.74,57.55,57.63,1600.0
2015-12-29 14:15:00,57.63,57.63,57.63,57.63,0.0,57.63,57.63,57.63,57.63,0.0
2015-12-29 14:20:00,57.58,57.72,57.57,57.72,1000.0,57.58,57.72,57.57,57.72,1000.0
2015-12-29 14:25:00,57.62,57.62,57.59,57.6,400.0,57.62,57.62,57.59,57.6,400.0
2015-12-29 14:30:00,57.63,57.68,57.57,57.61,1100.0,57.63,57.68,57.57,57.61,1100.0
2015-12-29 14:35:00,57.53,57.53,57.4,57.4,200.0,57.53,57.53,57.4,57.4,200.0
2015-12-29 14:40:00,57.41,57.41,57.34,57.36,700.0,57.41,57.41,57.34,57.36,700.0
2015-12-29 14:45:00,57.36,57.44,57.36,57.37,900.0,57.36,57.44,57.36,57.37,900.0
2015-12-29 14:50:00,57.43,57.43,57.36,57.36,500.0,57.43,57.43,57.36,57.36,500.0
2015-12-29 14:55:00,57.26,57.26,57.15,57.26,400.0,57.26,57.26,57.15,57.26,400.0
2015-12-29 15:00:00,57.24,57.34,57.16,57.26,1900.0,57.24,57.34,57.16,57.26,1900.0
2015-12-29 15:05:00,57.28,57.43,57.27,57.43,2500.0,57.28,57.43,57.27,57.43,2500.0
2015-12-29 15:10:00,57.44,57.45,57.38,57.45,700.0,57.44,57.45,57.38,57.45,700.0
2015-12-29 15:15:00,57.41,57.47,57.39,57.47,1300.0,57.41,57.47,57.39,57.47,1300.0
2015-12-29 15:20:00,57.48,57.48,57.47,57.48,200.0,57.48,57.48,57.47,57.48,200.0
2015-12-29 15:25:00,57.48,57.53,57.43,57.52,1600.0,57.48,57.53,57.43,57.52,1600.0
2015-12-29 15:30:00,57.44,57.48,57.44,57.47,1100.0,57.44,57.48,57.44,57.47,1100.0
2015-12-29 15:35:00,57.46,57.49,57.41,57.41,1900.0,57.46,57.49,57.41,57.41,1900.0
2015-12-29 15:40:00,57.41,57.48,57.31,57.48,1700.0,57.41,57.48,57.31,57.48,1700.0
2015-12-29 15:45:00,57.55,57.63,57.47,57.6,3928.0,57.55,57.63,57.47,57.6,3928.0
2015-12-29 15:50:00,57.63,57.72,57.6,57.64,6120.0,57.63,57.72,57.6,57.64,6120.0
2015-12-29 15:55:00,57.65,57.74,57.61,57.67,6961.0,57.65,57.74,57.61,57.67,6961.0
2015-12-30 09:30:00,57.68,57.75,57.68,57.75,1437.0,57.68,57.75,57.68,57.75,1437.0
2015-12-30 09:35:00,58.13,58.13,57.88,58.04,500.0,58.13,58.13,57.88,58.04,500.0
2015-12-30 09:40:00,57.95,58.17,57.75,57.84,9401.0,57.95,58.17,57.75,57.84,9401.0
2015-12-30 09:45:00,58.02,58.02,57.91,57.91,425.0,58.02,58.02,57.91,57.91,425.0
2015-12-30 09:50:00,57.93,57.93,57.93,57.93,100.0,57.93,57.93,57.93,57.93,100.0
2015-12-30 09:55:00,57.71,57.84,57.71,57.84,200.0,57.71,57.84,57.71,57.84,200.0
2015-12-30 10:00:00,57.85,57.85,57.85,57.85,100.0,57.85,57.85,57.85,57.85,100.0
2015-12-30 10:05:00,57.9,58.23,57.9,58.12,2500.0,57.9,58.23,57.9,58.12,2500.0
2015-12-30 10:10:00,58.11,58.22,58.11,58.22,500.0,58.11,58.22,58.11,58.22,500.0
2015-12-30 10:15:00,58.15,58.23,58.13,58.13,830.0,58.15,58.23,58.13,58.13,830.0
2015-12-30 10:20:00,58.13,58.13,57.93,57.93,747.0,58.13,58.13,57.93,57.93,747.0
2015-12-30 10:25:00,57.93,57.93,57.93,57.93,0.0,57.93,57.93,57.93,57.93,0.0
2015-12-30 10:30:00,57.98,57.98,57.98,57.98,100.0,57.98,57.98,57.98,57.98,100.0
2015-12-30 10:35:00,57.99,58.04,57.99,58.04,200.0,57.99,58.04,57.99,58.04,200.0
2015-12-30 10:40:00,58.24,58.3,58.23,58.27,1995.0,58.24,58.3,58.23,58.27,1995.0
2015-12-30 10:45:00,58.27,58.29,58.2,58.21,800.0,58.27,58.29,58.2,58.21,800.0
2015-12-30 10:50:00,58.3,58.42,58.19,58.42,11400.0,58.3,58.42,58.19,58.42,11400.0
2015-12-30 10:55:00,58.45,58.47,58.28,58.29,7600.0,58.45,58.47,58.28,58.29,7600.0
2015-12-30 11:00:00,58.3,58.3,58.23,58.23,700.0,58.3,58.3,58.23,58.23,700.0
2015-12-30 11:05:00,58.26,58.26,58.25,58.26,300.0,58.26,58.26,58.25,58.26,300.0
2015-12-30 11:10:00,58.26,58.41,58.25,58.27,1775.0,58.26,58.41,58.25,58.27,1775.0
2015-12-30 11:15:00,58.22,58.22,58.13,58.13,500.0,58.22,58.22,58.13,58.13,500.0
2015-12-30 11:20:00,58.15,58.18,58.15,58.18,300.0,58.15,58.18,58.15,58.18,300.0
2015-12-30 11:25:00,58.07,58.16,58.07,58.16,500.0,58.07,58.16,58.07,58.16,500.0
2015-12-30 11:30:00,58.18,58.18,58.17,58.18,200.0,58.18,58.18,58.17,58.18,200.0
2015-12-30 11:35:00,58.18,58.18,58.18,58.18,0.0,58.18,58.18,58.18,58.18,0.0
2015-12-30 11:40:00,58.22,58.32,58.2,58.32,2144.0,58.22,58.32,58.2,58.32,2144.0
2015-12-30 11:45:00,58.33,58.33,58.32,58.32,200.0,58.33,58.33,58.32,58.32,200.0
2015-12-30 11:50:00,58.33,58.38,58.3,58.35,1100.0,58.33,58.38,58.3,58.35,1100.0
2015-12-30 11:55:00,58.41,58.63,58.41,58.46,4577.0,58.41,58.63,58.41,58.46,4577.0
2015-12-30 12:00:00,58.63,58.63,58.37,58.37,1500.0,58.63,58.63,58.37,58.37,1500.0
2015-12-30 12:05:00,58.37,58.37,58.32,58.32,500.0,58.37,58.37,58.32,58.32,500.0
2015-12-30 12:10:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2015-12-30 12:15:00,58.32,58.32,58.31,58.32,800.0,58.32,58.32,58.31,58.32,800.0
2015-12-30 12:20:00,58.27,58.27,58.26,58.27,100.0,58.27,58.27,58.26,58.27,100.0
2015-12-30 12:25:00,58.21,58.32,58.21,58.32,700.0,58.21,58.32,58.21,58.32,700.0
2015-12-30 12:30:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2015-12-30 12:35:00,58.32,58.32,58.25,58.25,385.0,58.32,58.32,58.25,58.25,385.0
2015-12-30 12:40:00,58.25,58.25,58.16,58.16,800.0,58.25,58.25,58.16,58.16,800.0
2015-12-30 12:45:00,58.21,58.22,58.21,58.22,300.0,58.21,58.22,58.21,58.22,300.0
2015-12-30 12:50:00,58.17,58.17,58.17,58.17,100.0,58.17,58.17,58.17,58.17,100.0
2015-12-30 12:55:00,58.22,58.39,58.22,58.33,1200.0,58.22,58.39,58.22,58.33,1200.0
2015-12-30 13:00:00,58.3,58.33,58.3,58.33,900.0,58.3,58.33,58.3,58.33,900.0
2015-12-30 13:05:00,58.21,58.33,58.16,58.16,1050.0,58.21,58.33,58.16,58.16,1050.0
2015-12-30 13:10:00,58.12,58.12,58.12,58.12,100.0,58.12,58.12,58.12,58.12,100.0
2015-12-30 13:15:00,58.09,58.09,58.09,58.09,300.0,58.09,58.09,58.09,58.09,300.0
2015-12-30 13:20:00,57.95,58.27,57.95,58.27,1102.0,57.95,58.27,57.95,58.27,1102.0
2015-12-30 13:25:00,58.34,58.34,58.34,58.34,200.0,58.34,58.34,58.34,58.34,200.0
2015-12-30 13:30:00,58.34,58.34,58.34,58.34,0.0,58.34,58.34,58.34,58.34,0.0
2015-12-30 13:35:00,58.34,58.34,58.34,58.34,0.0,58.34,58.34,58.34,58.34,0.0
2015-12-30 13:40:00,58.34,58.34,58.34,58.34,0.0,58.34,58.34,58.34,58.34,0.0
2015-12-30 13:45:00,58.27,58.31,58.27,58.31,500.0,58.27,58.31,58.27,58.31,500.0
2015-12-30 13:50:00,58.24,58.24,58.14,58.14,700.0,58.24,58.24,58.14,58.14,700.0
2015-12-30 13:55:00,58.17,58.17,58.17,58.17,100.0,58.17,58.17,58.17,58.17,100.0
2015-12-30 14:00:00,58.17,58.17,58.17,58.17,0.0,58.17,58.17,58.17,58.17,0.0
2015-12-30 14:05:00,58.08,58.08,58.05,58.08,2060.0,58.08,58.08,58.05,58.08,2060.0
2015-12-30 14:10:00,58.0,58.0,58.0,58.0,100.0,58.0,58.0,58.0,58.0,100.0
2015-12-30 14:15:00,58.07,58.07,58.06,58.07,250.0,58.07,58.07,58.06,58.07,250.0
2015-12-30 14:20:00,57.99,57.99,57.99,57.99,200.0,57.99,57.99,57.99,57.99,200.0
2015-12-30 14:25:00,58.0,58.05,57.9,58.0,1000.0,58.0,58.05,57.9,58.0,1000.0
2015-12-30 14:30:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2015-12-30 14:35:00,57.73,57.8,57.73,57.78,1000.0,57.73,57.8,57.73,57.78,1000.0
2015-12-30 14:40:00,57.81,57.81,57.81,57.81,100.0,57.81,57.81,57.81,57.81,100.0
2015-12-30 14:45:00,57.86,57.92,57.83,57.92,400.0,57.86,57.92,57.83,57.92,400.0
2015-12-30 14:50:00,57.9,57.93,57.9,57.93,300.0,57.9,57.93,57.9,57.93,300.0
2015-12-30 14:55:00,57.87,57.91,57.85,57.85,500.0,57.87,57.91,57.85,57.85,500.0
2015-12-30 15:00:00,57.83,57.93,57.83,57.93,550.0,57.83,57.93,57.83,57.93,550.0
2015-12-30 15:05:00,57.94,57.94,57.93,57.93,300.0,57.94,57.94,57.93,57.93,300.0
2015-12-30 15:10:00,57.93,57.93,57.93,57.93,0.0,57.93,57.93,57.93,57.93,0.0
2015-12-30 15:15:00,57.93,58.01,57.92,58.01,800.0,57.93,58.01,57.92,58.01,800.0
2015-12-30 15:20:00,57.98,58.09,57.98,57.98,600.0,57.98,58.09,57.98,57.98,600.0
2015-12-30 15:25:00,57.98,58.01,57.9,57.91,1300.0,57.98,58.01,57.9,57.91,1300.0
2015-12-30 15:30:00,57.82,57.82,57.72,57.75,1500.0,57.82,57.82,57.72,57.75,1500.0
2015-12-30 15:35:00,57.69,57.85,57.62,57.81,5266.0,57.69,57.85,57.62,57.81,5266.0
2015-12-30 15:40:00,57.73,57.82,57.71,57.71,2200.0,57.73,57.82,57.71,57.71,2200.0
2015-12-30 15:45:00,57.67,57.79,57.67,57.77,3852.0,57.67,57.79,57.67,57.77,3852.0
2015-12-30 15:50:00,57.78,57.8,57.68,57.73,3500.0,57.78,57.8,57.68,57.73,3500.0
2015-12-30 15:55:00,57.73,57.75,57.67,57.74,6841.0,57.73,57.75,57.67,57.74,6841.0
2015-12-31 09:30:00,57.54,57.9,57.2,57.2,1404.0,57.54,57.9,57.2,57.2,1404.0
2015-12-31 09:35:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2015-12-31 09:40:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2015-12-31 09:45:00,57.09,57.28,57.09,57.24,3600.0,57.09,57.28,57.09,57.24,3600.0
2015-12-31 09:50:00,57.16,57.34,56.91,57.13,14150.0,57.16,57.34,56.91,57.13,14150.0
2015-12-31 09:55:00,57.15,57.23,57.06,57.23,500.0,57.15,57.23,57.06,57.23,500.0
2015-12-31 10:00:00,57.15,57.15,57.13,57.13,300.0,57.15,57.15,57.13,57.13,300.0
2015-12-31 10:05:00,57.05,57.06,57.04,57.05,700.0,57.05,57.06,57.04,57.05,700.0
2015-12-31 10:10:00,57.01,57.17,56.95,57.17,1100.0,57.01,57.17,56.95,57.17,1100.0
2015-12-31 10:15:00,57.17,57.17,57.17,57.17,0.0,57.17,57.17,57.17,57.17,0.0
2015-12-31 10:20:00,57.13,57.18,57.06,57.18,2300.0,57.13,57.18,57.06,57.18,2300.0
2015-12-31 10:25:00,57.18,57.18,57.18,57.18,0.0,57.18,57.18,57.18,57.18,0.0
2015-12-31 10:30:00,57.05,57.05,57.03,57.03,600.0,57.05,57.05,57.03,57.03,600.0
2015-12-31 10:35:00,57.02,57.02,56.84,57.0,300.0,57.02,57.02,56.84,57.0,300.0
2015-12-31 10:40:00,56.82,56.82,56.82,56.82,100.0,56.82,56.82,56.82,56.82,100.0
2015-12-31 10:45:00,56.82,56.82,56.82,56.82,0.0,56.82,56.82,56.82,56.82,0.0
2015-12-31 10:50:00,56.9,56.97,56.9,56.97,700.0,56.9,56.97,56.9,56.97,700.0
2015-12-31 10:55:00,56.97,56.97,56.97,56.97,0.0,56.97,56.97,56.97,56.97,0.0
2015-12-31 11:00:00,56.98,56.98,56.93,56.93,400.0,56.98,56.98,56.93,56.93,400.0
2015-12-31 11:05:00,56.93,56.95,56.87,56.87,720.0,56.93,56.95,56.87,56.87,720.0
2015-12-31 11:10:00,56.87,56.87,56.87,56.87,0.0,56.87,56.87,56.87,56.87,0.0
2015-12-31 11:15:00,56.89,56.89,56.89,56.89,100.0,56.89,56.89,56.89,56.89,100.0
2015-12-31 11:20:00,56.86,56.86,56.66,56.66,1070.0,56.86,56.86,56.66,56.66,1070.0
2015-12-31 11:25:00,56.71,56.71,56.64,56.69,300.0,56.71,56.71,56.64,56.69,300.0
2015-12-31 11:30:00,56.61,56.77,56.61,56.72,1200.0,56.61,56.77,56.61,56.72,1200.0
2015-12-31 11:35:00,56.77,56.88,56.77,56.84,364.0,56.77,56.88,56.77,56.84,364.0
2015-12-31 11:40:00,56.89,57.18,56.89,57.18,600.0,56.89,57.18,56.89,57.18,600.0
2015-12-31 11:45:00,57.31,57.34,57.31,57.33,600.0,57.31,57.34,57.31,57.33,600.0
2015-12-31 11:50:00,57.33,57.36,57.23,57.23,500.0,57.33,57.36,57.23,57.23,500.0
2015-12-31 11:55:00,57.32,57.33,57.32,57.33,402.0,57.32,57.33,57.32,57.33,402.0
2015-12-31 12:00:00,57.39,57.42,57.32,57.35,1900.0,57.39,57.42,57.32,57.35,1900.0
2015-12-31 12:05:00,57.49,57.49,57.39,57.49,400.0,57.49,57.49,57.39,57.49,400.0
2015-12-31 12:10:00,57.71,57.72,57.6,57.64,400.0,57.71,57.72,57.6,57.64,400.0
2015-12-31 12:15:00,57.73,57.83,57.73,57.83,200.0,57.73,57.83,57.73,57.83,200.0
2015-12-31 12:20:00,57.83,57.83,57.77,57.78,200.0,57.83,57.83,57.77,57.78,200.0
2015-12-31 12:25:00,57.83,57.83,57.54,57.54,600.0,57.83,57.83,57.54,57.54,600.0
2015-12-31 12:30:00,57.58,57.75,57.49,57.67,400.0,57.58,57.75,57.49,57.67,400.0
2015-12-31 12:35:00,57.6,57.75,57.59,57.62,300.0,57.6,57.75,57.59,57.62,300.0
2015-12-31 12:40:00,57.76,57.76,57.76,57.76,100.0,57.76,57.76,57.76,57.76,100.0
2015-12-31 12:45:00,57.76,57.82,57.76,57.82,200.0,57.76,57.82,57.76,57.82,200.0
2015-12-31 12:50:00,57.79,57.83,57.72,57.73,800.0,57.79,57.83,57.72,57.73,800.0
2015-12-31 12:55:00,57.73,57.74,57.63,57.63,300.0,57.73,57.74,57.63,57.63,300.0
2015-12-31 13:00:00,57.62,57.62,57.31,57.31,800.0,57.62,57.62,57.31,57.31,800.0
2015-12-31 13:05:00,57.47,57.47,57.31,57.31,300.0,57.47,57.47,57.31,57.31,300.0
2015-12-31 13:10:00,57.25,57.42,57.25,57.42,700.0,57.25,57.42,57.25,57.42,700.0
2015-12-31 13:15:00,57.24,57.36,57.24,57.36,300.0,57.24,57.36,57.24,57.36,300.0
2015-12-31 13:20:00,57.21,57.32,57.21,57.29,900.0,57.21,57.32,57.21,57.29,900.0
2015-12-31 13:25:00,57.33,57.36,57.26,57.3,600.0,57.33,57.36,57.26,57.3,600.0
2015-12-31 13:30:00,57.35,57.35,57.24,57.31,400.0,57.35,57.35,57.24,57.31,400.0
2015-12-31 13:35:00,57.21,57.21,57.21,57.21,100.0,57.21,57.21,57.21,57.21,100.0
2015-12-31 13:40:00,57.13,57.13,57.13,57.13,100.0,57.13,57.13,57.13,57.13,100.0
2015-12-31 13:45:00,57.23,57.31,57.15,57.17,500.0,57.23,57.31,57.15,57.17,500.0
2015-12-31 13:50:00,57.17,57.17,57.17,57.17,0.0,57.17,57.17,57.17,57.17,0.0
2015-12-31 13:55:00,57.23,57.28,57.15,57.23,1600.0,57.23,57.28,57.15,57.23,1600.0
2015-12-31 14:00:00,57.23,57.24,57.13,57.13,2300.0,57.23,57.24,57.13,57.13,2300.0
2015-12-31 14:05:00,57.2,57.2,57.2,57.2,100.0,57.2,57.2,57.2,57.2,100.0
2015-12-31 14:10:00,57.14,57.22,57.14,57.22,500.0,57.14,57.22,57.14,57.22,500.0
2015-12-31 14:15:00,57.22,57.25,57.15,57.15,1149.0,57.22,57.25,57.15,57.15,1149.0
2015-12-31 14:20:00,57.2,57.2,57.04,57.04,1100.0,57.2,57.2,57.04,57.04,1100.0
2015-12-31 14:25:00,57.09,57.1,56.99,57.1,900.0,57.09,57.1,56.99,57.1,900.0
2015-12-31 14:30:00,57.05,57.13,57.01,57.13,1900.0,57.05,57.13,57.01,57.13,1900.0
2015-12-31 14:35:00,57.03,57.08,56.99,56.99,800.0,57.03,57.08,56.99,56.99,800.0
2015-12-31 14:40:00,57.01,57.12,57.01,57.09,1000.0,57.01,57.12,57.01,57.09,1000.0
2015-12-31 14:45:00,57.05,57.09,57.02,57.04,900.0,57.05,57.09,57.02,57.04,900.0
2015-12-31 14:50:00,57.04,57.11,56.99,57.09,1551.0,57.04,57.11,56.99,57.09,1551.0
2015-12-31 14:55:00,57.04,57.09,57.01,57.08,750.0,57.04,57.09,57.01,57.08,750.0
2015-12-31 15:00:00,57.06,57.07,56.97,56.97,1146.0,57.06,57.07,56.97,56.97,1146.0
2015-12-31 15:05:00,56.97,56.97,56.88,56.88,300.0,56.97,56.97,56.88,56.88,300.0
2015-12-31 15:10:00,56.86,56.86,56.58,56.63,3400.0,56.86,56.86,56.58,56.63,3400.0
2015-12-31 15:15:00,56.57,56.69,56.52,56.64,3663.0,56.57,56.69,56.52,56.64,3663.0
2015-12-31 15:20:00,56.66,56.66,56.51,56.6,2715.0,56.66,56.66,56.51,56.6,2715.0
2015-12-31 15:25:00,56.6,56.61,56.53,56.59,1393.0,56.6,56.61,56.53,56.59,1393.0
2015-12-31 15:30:00,56.55,56.59,56.5,56.51,3040.0,56.55,56.59,56.5,56.51,3040.0
2015-12-31 15:35:00,56.5,56.63,56.5,56.58,2815.0,56.5,56.63,56.5,56.58,2815.0
2015-12-31 15:40:00,56.57,56.59,56.51,56.56,2404.0,56.57,56.59,56.51,56.56,2404.0
2015-12-31 15:45:00,56.57,56.64,56.55,56.58,5937.0,56.57,56.64,56.55,56.58,5937.0
2015-12-31 15:50:00,56.51,56.61,56.51,56.6,5968.0,56.51,56.61,56.51,56.6,5968.0
2015-12-31 15:55:00,56.61,56.61,56.27,56.3,11935.0,56.61,56.61,56.27,56.3,11935.0
2016-01-04 09:30:00,55.44,55.44,55.1,55.2,5089.0,55.44,55.44,55.1,55.2,5089.0
2016-01-04 09:35:00,55.44,55.98,55.2,55.57,2328.0,55.44,55.98,55.2,55.57,2328.0
2016-01-04 09:40:00,55.21,55.42,55.0,55.01,3000.0,55.21,55.42,55.0,55.01,3000.0
2016-01-04 09:45:00,55.03,55.35,54.96,55.1,10195.0,55.03,55.35,54.96,55.1,10195.0
2016-01-04 09:50:00,55.19,55.38,54.98,55.02,1400.0,55.19,55.38,54.98,55.02,1400.0
2016-01-04 09:55:00,55.02,55.02,55.02,55.02,0.0,55.02,55.02,55.02,55.02,0.0
2016-01-04 10:00:00,55.03,55.31,54.79,55.06,8111.0,55.03,55.31,54.79,55.06,8111.0
2016-01-04 10:05:00,55.05,55.39,54.9,55.05,6311.0,55.05,55.39,54.9,55.05,6311.0
2016-01-04 10:10:00,55.19,55.2,54.65,54.69,1485.0,55.19,55.2,54.65,54.69,1485.0
2016-01-04 10:15:00,54.6,54.72,54.54,54.72,900.0,54.6,54.72,54.54,54.72,900.0
2016-01-04 10:20:00,54.73,54.85,54.64,54.69,12600.0,54.73,54.85,54.64,54.69,12600.0
2016-01-04 10:25:00,54.76,54.76,54.23,54.23,2452.0,54.76,54.76,54.23,54.23,2452.0
2016-01-04 10:30:00,54.18,54.26,54.05,54.1,1257.0,54.18,54.26,54.05,54.1,1257.0
2016-01-04 10:35:00,54.05,54.21,54.05,54.21,1200.0,54.05,54.21,54.05,54.21,1200.0
2016-01-04 10:40:00,54.11,54.14,53.81,54.07,4749.0,54.11,54.14,53.81,54.07,4749.0
2016-01-04 10:45:00,54.11,54.17,53.98,54.16,1950.0,54.11,54.17,53.98,54.16,1950.0
2016-01-04 10:50:00,54.19,54.19,54.0,54.16,1400.0,54.19,54.19,54.0,54.16,1400.0
2016-01-04 10:55:00,54.23,54.27,54.03,54.27,1660.0,54.23,54.27,54.03,54.27,1660.0
2016-01-04 11:00:00,54.18,54.18,53.88,54.03,4800.0,54.18,54.18,53.88,54.03,4800.0
2016-01-04 11:05:00,54.02,54.04,53.87,53.9,1389.0,54.02,54.04,53.87,53.9,1389.0
2016-01-04 11:10:00,53.86,53.96,53.85,53.92,1100.0,53.86,53.96,53.85,53.92,1100.0
2016-01-04 11:15:00,53.98,53.98,53.98,53.98,100.0,53.98,53.98,53.98,53.98,100.0
2016-01-04 11:20:00,53.82,53.82,53.6,53.74,1653.0,53.82,53.82,53.6,53.74,1653.0
2016-01-04 11:25:00,53.78,53.85,53.78,53.85,200.0,53.78,53.85,53.78,53.85,200.0
2016-01-04 11:30:00,53.85,54.0,53.73,54.0,600.0,53.85,54.0,53.73,54.0,600.0
2016-01-04 11:35:00,53.87,54.0,53.87,54.0,600.0,53.87,54.0,53.87,54.0,600.0
2016-01-04 11:40:00,54.02,54.17,54.02,54.17,800.0,54.02,54.17,54.02,54.17,800.0
2016-01-04 11:45:00,54.19,54.27,54.18,54.19,300.0,54.19,54.27,54.18,54.19,300.0
2016-01-04 11:50:00,54.19,54.19,54.19,54.19,0.0,54.19,54.19,54.19,54.19,0.0
2016-01-04 11:55:00,54.17,54.17,53.97,54.11,800.0,54.17,54.17,53.97,54.11,800.0
2016-01-04 12:00:00,54.0,54.0,53.82,53.83,435.0,54.0,54.0,53.82,53.83,435.0
2016-01-04 12:05:00,53.9,54.04,53.89,54.04,1000.0,53.9,54.04,53.89,54.04,1000.0
2016-01-04 12:10:00,53.95,53.95,53.76,53.78,900.0,53.95,53.95,53.76,53.78,900.0
2016-01-04 12:15:00,53.87,53.87,53.8,53.86,500.0,53.87,53.87,53.8,53.86,500.0
2016-01-04 12:20:00,53.79,53.79,53.73,53.73,600.0,53.79,53.79,53.73,53.73,600.0
2016-01-04 12:25:00,53.64,53.74,53.63,53.74,700.0,53.64,53.74,53.63,53.74,700.0
2016-01-04 12:30:00,53.83,53.85,53.69,53.84,2700.0,53.83,53.85,53.69,53.84,2700.0
2016-01-04 12:35:00,53.87,53.88,53.77,53.88,400.0,53.87,53.88,53.77,53.88,400.0
2016-01-04 12:40:00,54.0,54.09,54.0,54.09,1000.0,54.0,54.09,54.0,54.09,1000.0
2016-01-04 12:45:00,54.09,54.09,54.02,54.03,300.0,54.09,54.09,54.02,54.03,300.0
2016-01-04 12:50:00,54.06,54.19,54.01,54.18,1100.0,54.06,54.19,54.01,54.18,1100.0
2016-01-04 12:55:00,54.14,54.24,54.11,54.22,2900.0,54.14,54.24,54.11,54.22,2900.0
2016-01-04 13:00:00,54.24,54.33,54.2,54.26,2653.0,54.24,54.33,54.2,54.26,2653.0
2016-01-04 13:05:00,54.33,54.33,54.33,54.33,100.0,54.33,54.33,54.33,54.33,100.0
2016-01-04 13:10:00,54.32,54.32,54.25,54.26,1000.0,54.32,54.32,54.25,54.26,1000.0
2016-01-04 13:15:00,54.28,54.41,54.28,54.37,2400.0,54.28,54.41,54.28,54.37,2400.0
2016-01-04 13:20:00,54.36,54.41,54.33,54.33,700.0,54.36,54.41,54.33,54.33,700.0
2016-01-04 13:25:00,54.34,54.49,54.28,54.46,4100.0,54.34,54.49,54.28,54.46,4100.0
2016-01-04 13:30:00,54.46,54.59,54.46,54.49,1500.0,54.46,54.59,54.46,54.49,1500.0
2016-01-04 13:35:00,54.55,54.75,54.55,54.75,1453.0,54.55,54.75,54.55,54.75,1453.0
2016-01-04 13:40:00,54.77,54.86,54.74,54.75,1700.0,54.77,54.86,54.74,54.75,1700.0
2016-01-04 13:45:00,54.79,54.8,54.69,54.73,1005.0,54.79,54.8,54.69,54.73,1005.0
2016-01-04 13:50:00,54.72,54.77,54.68,54.73,2100.0,54.72,54.77,54.68,54.73,2100.0
2016-01-04 13:55:00,54.79,54.79,54.71,54.75,1800.0,54.79,54.79,54.71,54.75,1800.0
2016-01-04 14:00:00,54.75,54.78,54.71,54.71,700.0,54.75,54.78,54.71,54.71,700.0
2016-01-04 14:05:00,54.72,54.73,54.58,54.58,500.0,54.72,54.73,54.58,54.58,500.0
2016-01-04 14:10:00,54.56,54.62,54.5,54.62,900.0,54.56,54.62,54.5,54.62,900.0
2016-01-04 14:15:00,54.53,54.59,54.48,54.59,1100.0,54.53,54.59,54.48,54.59,1100.0
2016-01-04 14:20:00,54.66,54.66,54.66,54.66,100.0,54.66,54.66,54.66,54.66,100.0
2016-01-04 14:25:00,54.67,54.67,54.61,54.61,300.0,54.67,54.67,54.61,54.61,300.0
2016-01-04 14:30:00,54.63,54.63,54.45,54.46,1400.0,54.63,54.63,54.45,54.46,1400.0
2016-01-04 14:35:00,54.3,54.35,54.28,54.28,1000.0,54.3,54.35,54.28,54.28,1000.0
2016-01-04 14:40:00,54.32,54.45,54.27,54.4,3298.0,54.32,54.45,54.27,54.4,3298.0
2016-01-04 14:45:00,54.41,54.53,54.38,54.49,4443.0,54.41,54.53,54.38,54.49,4443.0
2016-01-04 14:50:00,54.5,54.53,54.42,54.42,3200.0,54.5,54.53,54.42,54.42,3200.0
2016-01-04 14:55:00,54.51,54.51,54.46,54.47,200.0,54.51,54.51,54.46,54.47,200.0
2016-01-04 15:00:00,54.46,54.51,54.46,54.5,1100.0,54.46,54.51,54.46,54.5,1100.0
2016-01-04 15:05:00,54.49,54.49,54.39,54.44,2726.0,54.49,54.49,54.39,54.44,2726.0
2016-01-04 15:10:00,54.45,54.46,54.38,54.42,800.0,54.45,54.46,54.38,54.42,800.0
2016-01-04 15:15:00,54.42,54.59,54.42,54.59,4200.0,54.42,54.59,54.42,54.59,4200.0
2016-01-04 15:20:00,54.51,54.53,54.49,54.51,3300.0,54.51,54.53,54.49,54.51,3300.0
2016-01-04 15:25:00,54.58,54.58,54.53,54.57,1700.0,54.58,54.58,54.53,54.57,1700.0
2016-01-04 15:30:00,54.53,54.59,54.52,54.58,2100.0,54.53,54.59,54.52,54.58,2100.0
2016-01-04 15:35:00,54.53,54.53,54.48,54.48,2900.0,54.53,54.53,54.48,54.48,2900.0
2016-01-04 15:40:00,54.52,54.66,54.51,54.62,3002.0,54.52,54.66,54.51,54.62,3002.0
2016-01-04 15:45:00,54.66,54.79,54.62,54.7,7306.0,54.66,54.79,54.62,54.7,7306.0
2016-01-04 15:50:00,54.73,54.8,54.62,54.75,6721.0,54.73,54.8,54.62,54.75,6721.0
2016-01-04 15:55:00,54.76,54.89,54.7,54.87,21421.0,54.76,54.89,54.7,54.87,21421.0
2016-01-05 09:30:00,54.77,54.96,54.34,54.34,4700.0,54.77,54.96,54.34,54.34,4700.0
2016-01-05 09:35:00,54.49,54.64,54.35,54.6,2050.0,54.49,54.64,54.35,54.6,2050.0
2016-01-05 09:40:00,54.53,54.74,54.33,54.62,1860.0,54.53,54.74,54.33,54.62,1860.0
2016-01-05 09:45:00,54.65,54.65,54.64,54.65,100.0,54.65,54.65,54.64,54.65,100.0
2016-01-05 09:50:00,54.56,54.61,54.1,54.14,1343.0,54.56,54.61,54.1,54.14,1343.0
2016-01-05 09:55:00,54.16,54.16,53.8,53.8,400.0,54.16,54.16,53.8,53.8,400.0
2016-01-05 10:00:00,53.88,54.09,53.88,54.06,400.0,53.88,54.09,53.88,54.06,400.0
2016-01-05 10:05:00,53.9,54.54,53.89,54.54,1700.0,53.9,54.54,53.89,54.54,1700.0
2016-01-05 10:10:00,54.56,54.58,54.54,54.58,800.0,54.56,54.58,54.54,54.58,800.0
2016-01-05 10:15:00,54.57,54.91,54.56,54.78,3610.0,54.57,54.91,54.56,54.78,3610.0
2016-01-05 10:20:00,54.8,54.81,54.71,54.71,400.0,54.8,54.81,54.71,54.71,400.0
2016-01-05 10:25:00,54.74,54.77,54.69,54.69,3000.0,54.74,54.77,54.69,54.69,3000.0
2016-01-05 10:30:00,54.67,54.75,54.29,54.52,900.0,54.67,54.75,54.29,54.52,900.0
2016-01-05 10:35:00,54.36,54.65,54.35,54.65,4150.0,54.36,54.65,54.35,54.65,4150.0
2016-01-05 10:40:00,54.62,54.8,54.61,54.78,1210.0,54.62,54.8,54.61,54.78,1210.0
2016-01-05 10:45:00,54.68,54.74,54.68,54.73,1000.0,54.68,54.74,54.68,54.73,1000.0
2016-01-05 10:50:00,54.72,54.79,54.61,54.68,7129.0,54.72,54.79,54.61,54.68,7129.0
2016-01-05 10:55:00,54.72,54.72,54.6,54.6,700.0,54.72,54.72,54.6,54.6,700.0
2016-01-05 11:00:00,54.68,54.68,54.55,54.62,600.0,54.68,54.68,54.55,54.62,600.0
2016-01-05 11:05:00,54.62,54.74,54.5,54.74,6200.0,54.62,54.74,54.5,54.74,6200.0
2016-01-05 11:10:00,54.82,54.82,54.7,54.74,800.0,54.82,54.82,54.7,54.74,800.0
2016-01-05 11:15:00,54.77,54.78,54.73,54.76,1309.0,54.77,54.78,54.73,54.76,1309.0
2016-01-05 11:20:00,54.71,54.71,54.51,54.6,1600.0,54.71,54.71,54.51,54.6,1600.0
2016-01-05 11:25:00,54.63,54.73,54.63,54.66,800.0,54.63,54.73,54.63,54.66,800.0
2016-01-05 11:30:00,54.71,54.71,54.62,54.68,1495.0,54.71,54.71,54.62,54.68,1495.0
2016-01-05 11:35:00,54.7,54.7,54.5,54.58,3664.0,54.7,54.7,54.5,54.58,3664.0
2016-01-05 11:40:00,54.51,54.73,54.51,54.61,6900.0,54.51,54.73,54.51,54.61,6900.0
2016-01-05 11:45:00,54.65,54.69,54.6,54.68,800.0,54.65,54.69,54.6,54.68,800.0
2016-01-05 11:50:00,54.7,54.7,54.68,54.68,700.0,54.7,54.7,54.68,54.68,700.0
2016-01-05 11:55:00,54.57,54.58,54.51,54.57,1100.0,54.57,54.58,54.51,54.57,1100.0
2016-01-05 12:00:00,54.55,54.7,54.45,54.7,4300.0,54.55,54.7,54.45,54.7,4300.0
2016-01-05 12:05:00,54.68,54.79,54.63,54.73,2500.0,54.68,54.79,54.63,54.73,2500.0
2016-01-05 12:10:00,54.79,54.84,54.63,54.84,19300.0,54.79,54.84,54.63,54.84,19300.0
2016-01-05 12:15:00,54.78,54.78,54.71,54.72,600.0,54.78,54.78,54.71,54.72,600.0
2016-01-05 12:20:00,54.72,54.79,54.57,54.79,4300.0,54.72,54.79,54.57,54.79,4300.0
2016-01-05 12:25:00,54.75,54.82,54.68,54.75,10900.0,54.75,54.82,54.68,54.75,10900.0
2016-01-05 12:30:00,54.74,54.74,54.74,54.74,100.0,54.74,54.74,54.74,54.74,100.0
2016-01-05 12:35:00,54.73,54.81,54.73,54.81,400.0,54.73,54.81,54.73,54.81,400.0
2016-01-05 12:40:00,54.78,54.78,54.63,54.66,500.0,54.78,54.78,54.63,54.66,500.0
2016-01-05 12:45:00,54.61,54.66,54.6,54.61,2200.0,54.61,54.66,54.6,54.61,2200.0
2016-01-05 12:50:00,54.6,54.73,54.58,54.73,7100.0,54.6,54.73,54.58,54.73,7100.0
2016-01-05 12:55:00,54.67,54.76,54.63,54.63,1100.0,54.67,54.76,54.63,54.63,1100.0
2016-01-05 13:00:00,54.7,54.75,54.61,54.67,2400.0,54.7,54.75,54.61,54.67,2400.0
2016-01-05 13:05:00,54.67,54.67,54.67,54.67,0.0,54.67,54.67,54.67,54.67,0.0
2016-01-05 13:10:00,54.7,54.75,54.69,54.72,1100.0,54.7,54.75,54.69,54.72,1100.0
2016-01-05 13:15:00,54.65,54.69,54.64,54.65,2601.0,54.65,54.69,54.64,54.65,2601.0
2016-01-05 13:20:00,54.65,54.7,54.62,54.66,2700.0,54.65,54.7,54.62,54.66,2700.0
2016-01-05 13:25:00,54.66,54.73,54.63,54.73,2779.0,54.66,54.73,54.63,54.73,2779.0
2016-01-05 13:30:00,54.65,54.69,54.65,54.68,500.0,54.65,54.69,54.65,54.68,500.0
2016-01-05 13:35:00,54.64,54.64,54.52,54.52,1800.0,54.64,54.64,54.52,54.52,1800.0
2016-01-05 13:40:00,54.58,54.75,54.58,54.75,1000.0,54.58,54.75,54.58,54.75,1000.0
2016-01-05 13:45:00,54.75,54.77,54.75,54.77,300.0,54.75,54.77,54.75,54.77,300.0
2016-01-05 13:50:00,54.72,54.72,54.71,54.72,200.0,54.72,54.72,54.71,54.72,200.0
2016-01-05 13:55:00,54.71,54.74,54.63,54.68,500.0,54.71,54.74,54.63,54.68,500.0
2016-01-05 14:00:00,54.62,54.7,54.57,54.65,1200.0,54.62,54.7,54.57,54.65,1200.0
2016-01-05 14:05:00,54.64,54.71,54.63,54.71,1800.0,54.64,54.71,54.63,54.71,1800.0
2016-01-05 14:10:00,54.72,54.73,54.68,54.73,600.0,54.72,54.73,54.68,54.73,600.0
2016-01-05 14:15:00,54.73,54.76,54.71,54.76,622.0,54.73,54.76,54.71,54.76,622.0
2016-01-05 14:20:00,54.77,54.8,54.75,54.8,850.0,54.77,54.8,54.75,54.8,850.0
2016-01-05 14:25:00,54.71,54.73,54.62,54.7,1300.0,54.71,54.73,54.62,54.7,1300.0
2016-01-05 14:30:00,54.63,54.7,54.49,54.63,2400.0,54.63,54.7,54.49,54.63,2400.0
2016-01-05 14:35:00,54.53,54.78,54.51,54.7,6600.0,54.53,54.78,54.51,54.7,6600.0
2016-01-05 14:40:00,54.64,54.74,54.57,54.74,2837.0,54.64,54.74,54.57,54.74,2837.0
2016-01-05 14:45:00,54.73,54.73,54.65,54.72,1200.0,54.73,54.73,54.65,54.72,1200.0
2016-01-05 14:50:00,54.72,54.8,54.65,54.68,2000.0,54.72,54.8,54.65,54.68,2000.0
2016-01-05 14:55:00,54.66,54.71,54.66,54.69,900.0,54.66,54.71,54.66,54.69,900.0
2016-01-05 15:00:00,54.64,54.68,54.59,54.65,1700.0,54.64,54.68,54.59,54.65,1700.0
2016-01-05 15:05:00,54.67,54.67,54.56,54.65,3260.0,54.67,54.67,54.56,54.65,3260.0
2016-01-05 15:10:00,54.65,54.71,54.62,54.65,1487.0,54.65,54.71,54.62,54.65,1487.0
2016-01-05 15:15:00,54.67,54.72,54.64,54.66,3600.0,54.67,54.72,54.64,54.66,3600.0
2016-01-05 15:20:00,54.64,54.71,54.64,54.71,2300.0,54.64,54.71,54.64,54.71,2300.0
2016-01-05 15:25:00,54.72,54.72,54.63,54.69,1000.0,54.72,54.72,54.63,54.69,1000.0
2016-01-05 15:30:00,54.65,54.73,54.61,54.71,2100.0,54.65,54.73,54.61,54.71,2100.0
2016-01-05 15:35:00,54.7,54.7,54.6,54.66,2450.0,54.7,54.7,54.6,54.66,2450.0
2016-01-05 15:40:00,54.68,54.71,54.62,54.71,4850.0,54.68,54.71,54.62,54.71,4850.0
2016-01-05 15:45:00,54.69,54.71,54.59,54.66,6282.0,54.69,54.71,54.59,54.66,6282.0
2016-01-05 15:50:00,54.71,54.73,54.6,54.67,6123.0,54.71,54.73,54.6,54.67,6123.0
2016-01-05 15:55:00,54.66,54.7,54.51,54.61,12262.0,54.66,54.7,54.51,54.61,12262.0
2016-01-06 09:30:00,53.91,53.91,53.51,53.75,1975.0,53.91,53.91,53.51,53.75,1975.0
2016-01-06 09:35:00,53.84,53.84,53.79,53.79,400.0,53.84,53.84,53.79,53.79,400.0
2016-01-06 09:40:00,53.94,54.09,53.78,54.03,9000.0,53.94,54.09,53.78,54.03,9000.0
2016-01-06 09:45:00,54.07,54.29,54.06,54.29,1400.0,54.07,54.29,54.06,54.29,1400.0
2016-01-06 09:50:00,54.53,54.53,54.31,54.32,383.0,54.53,54.53,54.31,54.32,383.0
2016-01-06 09:55:00,54.45,54.45,54.22,54.41,800.0,54.45,54.45,54.22,54.41,800.0
2016-01-06 10:00:00,54.36,54.42,54.2,54.21,4200.0,54.36,54.42,54.2,54.21,4200.0
2016-01-06 10:05:00,54.23,54.54,54.19,54.54,11400.0,54.23,54.54,54.19,54.54,11400.0
2016-01-06 10:10:00,54.54,54.54,54.54,54.54,0.0,54.54,54.54,54.54,54.54,0.0
2016-01-06 10:15:00,54.55,54.68,54.5,54.68,900.0,54.55,54.68,54.5,54.68,900.0
2016-01-06 10:20:00,54.67,54.94,54.67,54.81,5469.0,54.67,54.94,54.67,54.81,5469.0
2016-01-06 10:25:00,54.71,54.8,54.69,54.8,1400.0,54.71,54.8,54.69,54.8,1400.0
2016-01-06 10:30:00,54.87,54.87,54.67,54.8,500.0,54.87,54.87,54.67,54.8,500.0
2016-01-06 10:35:00,54.68,54.68,54.42,54.42,1114.0,54.68,54.68,54.42,54.42,1114.0
2016-01-06 10:40:00,54.55,54.59,54.41,54.58,5200.0,54.55,54.59,54.41,54.58,5200.0
2016-01-06 10:45:00,54.51,54.74,54.51,54.74,800.0,54.51,54.74,54.51,54.74,800.0
2016-01-06 10:50:00,54.72,54.75,54.65,54.74,4430.0,54.72,54.75,54.65,54.74,4430.0
2016-01-06 10:55:00,54.71,54.84,54.71,54.84,500.0,54.71,54.84,54.71,54.84,500.0
2016-01-06 11:00:00,54.83,54.84,54.75,54.84,482.0,54.83,54.84,54.75,54.84,482.0
2016-01-06 11:05:00,54.75,54.81,54.57,54.57,1626.0,54.75,54.81,54.57,54.57,1626.0
2016-01-06 11:10:00,54.64,54.64,54.35,54.47,6278.0,54.64,54.64,54.35,54.47,6278.0
2016-01-06 11:15:00,54.46,54.51,54.46,54.51,200.0,54.46,54.51,54.46,54.51,200.0
2016-01-06 11:20:00,54.51,54.6,54.51,54.6,1500.0,54.51,54.6,54.51,54.6,1500.0
2016-01-06 11:25:00,54.59,54.59,54.59,54.59,100.0,54.59,54.59,54.59,54.59,100.0
2016-01-06 11:30:00,54.61,54.67,54.56,54.67,2200.0,54.61,54.67,54.56,54.67,2200.0
2016-01-06 11:35:00,54.67,54.67,54.67,54.67,0.0,54.67,54.67,54.67,54.67,0.0
2016-01-06 11:40:00,54.7,54.88,54.7,54.88,1000.0,54.7,54.88,54.7,54.88,1000.0
2016-01-06 11:45:00,54.76,54.77,54.72,54.72,500.0,54.76,54.77,54.72,54.72,500.0
2016-01-06 11:50:00,54.73,54.73,54.57,54.63,1500.0,54.73,54.73,54.57,54.63,1500.0
2016-01-06 11:55:00,54.56,54.56,54.51,54.51,400.0,54.56,54.56,54.51,54.51,400.0
2016-01-06 12:00:00,54.46,54.53,54.36,54.53,900.0,54.46,54.53,54.36,54.53,900.0
2016-01-06 12:05:00,54.57,54.58,54.56,54.57,1024.0,54.57,54.58,54.56,54.57,1024.0
2016-01-06 12:10:00,54.57,54.68,54.56,54.67,1800.0,54.57,54.68,54.56,54.67,1800.0
2016-01-06 12:15:00,54.68,54.69,54.6,54.6,300.0,54.68,54.69,54.6,54.6,300.0
2016-01-06 12:20:00,54.59,54.59,54.46,54.53,1200.0,54.59,54.59,54.46,54.53,1200.0
2016-01-06 12:25:00,54.52,54.62,54.52,54.55,1400.0,54.52,54.62,54.52,54.55,1400.0
2016-01-06 12:30:00,54.54,54.54,54.5,54.51,900.0,54.54,54.54,54.5,54.51,900.0
2016-01-06 12:35:00,54.48,54.48,54.48,54.48,100.0,54.48,54.48,54.48,54.48,100.0
2016-01-06 12:40:00,54.57,54.61,54.51,54.53,2065.0,54.57,54.61,54.51,54.53,2065.0
2016-01-06 12:45:00,54.54,54.58,54.53,54.58,200.0,54.54,54.58,54.53,54.58,200.0
2016-01-06 12:50:00,54.62,54.68,54.61,54.68,300.0,54.62,54.68,54.61,54.68,300.0
2016-01-06 12:55:00,54.63,54.68,54.59,54.63,1800.0,54.63,54.68,54.59,54.63,1800.0
2016-01-06 13:00:00,54.6,54.61,54.51,54.51,900.0,54.6,54.61,54.51,54.51,900.0
2016-01-06 13:05:00,54.5,54.5,54.5,54.5,100.0,54.5,54.5,54.5,54.5,100.0
2016-01-06 13:10:00,54.46,54.52,54.45,54.5,2700.0,54.46,54.52,54.45,54.5,2700.0
2016-01-06 13:15:00,54.49,54.57,54.49,54.57,8400.0,54.49,54.57,54.49,54.57,8400.0
2016-01-06 13:20:00,54.57,54.57,54.57,54.57,0.0,54.57,54.57,54.57,54.57,0.0
2016-01-06 13:25:00,54.57,54.57,54.57,54.57,0.0,54.57,54.57,54.57,54.57,0.0
2016-01-06 13:30:00,54.46,54.54,54.46,54.54,500.0,54.46,54.54,54.46,54.54,500.0
2016-01-06 13:35:00,54.55,54.58,54.5,54.55,1990.0,54.55,54.58,54.5,54.55,1990.0
2016-01-06 13:40:00,54.5,54.56,54.47,54.56,2409.0,54.5,54.56,54.47,54.56,2409.0
2016-01-06 13:45:00,54.55,54.55,54.46,54.53,1900.0,54.55,54.55,54.46,54.53,1900.0
2016-01-06 13:50:00,54.55,54.55,54.47,54.47,900.0,54.55,54.55,54.47,54.47,900.0
2016-01-06 13:55:00,54.49,54.49,54.49,54.49,200.0,54.49,54.49,54.49,54.49,200.0
2016-01-06 14:00:00,54.38,54.54,54.38,54.54,1200.0,54.38,54.54,54.38,54.54,1200.0
2016-01-06 14:05:00,54.51,54.54,54.42,54.54,800.0,54.51,54.54,54.42,54.54,800.0
2016-01-06 14:10:00,54.51,54.61,54.51,54.59,854.0,54.51,54.61,54.51,54.59,854.0
2016-01-06 14:15:00,54.55,54.55,54.54,54.55,100.0,54.55,54.55,54.54,54.55,100.0
2016-01-06 14:20:00,54.53,54.53,54.29,54.29,2692.0,54.53,54.53,54.29,54.29,2692.0
2016-01-06 14:25:00,54.35,54.44,54.26,54.38,1900.0,54.35,54.44,54.26,54.38,1900.0
2016-01-06 14:30:00,54.37,54.37,54.32,54.36,950.0,54.37,54.37,54.32,54.36,950.0
2016-01-06 14:35:00,54.37,54.37,54.19,54.23,1665.0,54.37,54.37,54.19,54.23,1665.0
2016-01-06 14:40:00,54.23,54.23,54.14,54.14,400.0,54.23,54.23,54.14,54.14,400.0
2016-01-06 14:45:00,54.01,54.01,54.01,54.01,200.0,54.01,54.01,54.01,54.01,200.0
2016-01-06 14:50:00,54.0,54.15,53.91,54.02,5474.0,54.0,54.15,53.91,54.02,5474.0
2016-01-06 14:55:00,54.12,54.14,54.12,54.14,400.0,54.12,54.14,54.12,54.14,400.0
2016-01-06 15:00:00,54.03,54.07,53.88,53.88,2450.0,54.03,54.07,53.88,53.88,2450.0
2016-01-06 15:05:00,53.99,53.99,53.93,53.98,1100.0,53.99,53.99,53.93,53.98,1100.0
2016-01-06 15:10:00,54.06,54.1,53.91,53.91,1400.0,54.06,54.1,53.91,53.91,1400.0
2016-01-06 15:15:00,53.81,54.04,53.81,54.04,1200.0,53.81,54.04,53.81,54.04,1200.0
2016-01-06 15:20:00,54.1,54.18,54.1,54.18,600.0,54.1,54.18,54.1,54.18,600.0
2016-01-06 15:25:00,54.24,54.32,54.24,54.32,500.0,54.24,54.32,54.24,54.32,500.0
2016-01-06 15:30:00,54.38,54.38,54.27,54.36,3300.0,54.38,54.38,54.27,54.36,3300.0
2016-01-06 15:35:00,54.38,54.48,54.37,54.42,1540.0,54.38,54.48,54.37,54.42,1540.0
2016-01-06 15:40:00,54.48,54.51,54.41,54.44,1135.0,54.48,54.51,54.41,54.44,1135.0
2016-01-06 15:45:00,54.5,54.72,54.49,54.55,2900.0,54.5,54.72,54.49,54.55,2900.0
2016-01-06 15:50:00,54.51,54.56,54.31,54.52,12187.0,54.51,54.56,54.31,54.52,12187.0
2016-01-06 15:55:00,54.59,54.75,54.51,54.65,21387.0,54.59,54.75,54.51,54.65,21387.0
2016-01-07 09:30:00,53.75,53.77,53.39,53.39,3010.0,53.75,53.77,53.39,53.39,3010.0
2016-01-07 09:35:00,53.3,53.61,53.3,53.61,700.0,53.3,53.61,53.3,53.61,700.0
2016-01-07 09:40:00,53.79,53.84,53.72,53.72,425.0,53.79,53.84,53.72,53.72,425.0
2016-01-07 09:45:00,53.64,53.67,53.43,53.66,6700.0,53.64,53.67,53.43,53.66,6700.0
2016-01-07 09:50:00,53.66,53.79,53.66,53.69,2802.0,53.66,53.79,53.66,53.69,2802.0
2016-01-07 09:55:00,53.64,53.66,53.62,53.65,1529.0,53.64,53.66,53.62,53.65,1529.0
2016-01-07 10:00:00,53.64,53.65,53.4,53.41,2500.0,53.64,53.65,53.4,53.41,2500.0
2016-01-07 10:05:00,53.4,53.46,53.26,53.26,1732.0,53.4,53.46,53.26,53.26,1732.0
2016-01-07 10:10:00,53.38,53.39,53.11,53.14,1073.0,53.38,53.39,53.11,53.14,1073.0
2016-01-07 10:15:00,53.01,53.43,53.01,53.43,2555.0,53.01,53.43,53.01,53.43,2555.0
2016-01-07 10:20:00,53.57,53.57,53.19,53.19,1000.0,53.57,53.57,53.19,53.19,1000.0
2016-01-07 10:25:00,53.36,53.48,53.3,53.48,1600.0,53.36,53.48,53.3,53.48,1600.0
2016-01-07 10:30:00,53.4,53.63,53.4,53.63,3204.0,53.4,53.63,53.4,53.63,3204.0
2016-01-07 10:35:00,53.53,53.6,53.43,53.54,2500.0,53.53,53.6,53.43,53.54,2500.0
2016-01-07 10:40:00,53.6,53.67,53.35,53.42,2722.0,53.6,53.67,53.35,53.42,2722.0
2016-01-07 10:45:00,53.4,53.55,53.3,53.55,4145.0,53.4,53.55,53.3,53.55,4145.0
2016-01-07 10:50:00,53.44,53.61,53.44,53.61,600.0,53.44,53.61,53.44,53.61,600.0
2016-01-07 10:55:00,53.57,53.59,53.44,53.59,1100.0,53.57,53.59,53.44,53.59,1100.0
2016-01-07 11:00:00,53.55,53.61,53.37,53.42,1420.0,53.55,53.61,53.37,53.42,1420.0
2016-01-07 11:05:00,53.43,53.61,53.42,53.49,3100.0,53.43,53.61,53.42,53.49,3100.0
2016-01-07 11:10:00,53.54,53.59,53.47,53.54,3800.0,53.54,53.59,53.47,53.54,3800.0
2016-01-07 11:15:00,53.47,53.47,53.34,53.38,2300.0,53.47,53.47,53.34,53.38,2300.0
2016-01-07 11:20:00,53.33,53.33,53.12,53.15,1400.0,53.33,53.33,53.12,53.15,1400.0
2016-01-07 11:25:00,53.15,53.15,53.15,53.15,0.0,53.15,53.15,53.15,53.15,0.0
2016-01-07 11:30:00,53.22,53.22,53.22,53.22,100.0,53.22,53.22,53.22,53.22,100.0
2016-01-07 11:35:00,53.31,53.31,53.22,53.22,400.0,53.31,53.31,53.22,53.22,400.0
2016-01-07 11:40:00,53.19,53.25,53.15,53.25,2650.0,53.19,53.25,53.15,53.25,2650.0
2016-01-07 11:45:00,53.28,53.3,53.18,53.18,800.0,53.28,53.3,53.18,53.18,800.0
2016-01-07 11:50:00,53.15,53.24,53.02,53.14,11053.0,53.15,53.24,53.02,53.14,11053.0
2016-01-07 11:55:00,53.24,53.25,53.15,53.15,2900.0,53.24,53.25,53.15,53.15,2900.0
2016-01-07 12:00:00,53.22,53.22,53.19,53.19,400.0,53.22,53.22,53.19,53.19,400.0
2016-01-07 12:05:00,53.18,53.2,53.13,53.13,2500.0,53.18,53.2,53.13,53.13,2500.0
2016-01-07 12:10:00,53.17,53.17,53.07,53.11,1602.0,53.17,53.17,53.07,53.11,1602.0
2016-01-07 12:15:00,53.19,53.19,53.12,53.14,600.0,53.19,53.19,53.12,53.14,600.0
2016-01-07 12:20:00,53.17,53.17,53.13,53.14,500.0,53.17,53.17,53.13,53.14,500.0
2016-01-07 12:25:00,53.14,53.17,53.14,53.17,425.0,53.14,53.17,53.14,53.17,425.0
2016-01-07 12:30:00,53.17,53.2,53.17,53.18,400.0,53.17,53.2,53.17,53.18,400.0
2016-01-07 12:35:00,53.17,53.17,53.05,53.07,2300.0,53.17,53.17,53.05,53.07,2300.0
2016-01-07 12:40:00,53.09,53.18,53.09,53.16,1000.0,53.09,53.18,53.09,53.16,1000.0
2016-01-07 12:45:00,53.12,53.17,53.1,53.11,1000.0,53.12,53.17,53.1,53.11,1000.0
2016-01-07 12:50:00,53.06,53.11,53.06,53.11,1379.0,53.06,53.11,53.06,53.11,1379.0
2016-01-07 12:55:00,53.08,53.1,53.02,53.06,2325.0,53.08,53.1,53.02,53.06,2325.0
2016-01-07 13:00:00,53.01,53.12,53.01,53.05,5430.0,53.01,53.12,53.01,53.05,5430.0
2016-01-07 13:05:00,53.09,53.14,53.08,53.08,2500.0,53.09,53.14,53.08,53.08,2500.0
2016-01-07 13:10:00,53.06,53.12,53.05,53.1,2654.0,53.06,53.12,53.05,53.1,2654.0
2016-01-07 13:15:00,53.06,53.12,53.04,53.07,3682.0,53.06,53.12,53.04,53.07,3682.0
2016-01-07 13:20:00,53.05,53.05,52.85,53.0,3405.0,53.05,53.05,52.85,53.0,3405.0
2016-01-07 13:25:00,52.96,52.99,52.88,52.94,2000.0,52.96,52.99,52.88,52.94,2000.0
2016-01-07 13:30:00,52.88,52.97,52.82,52.97,3300.0,52.88,52.97,52.82,52.97,3300.0
2016-01-07 13:35:00,52.98,53.03,52.82,52.98,11606.0,52.98,53.03,52.82,52.98,11606.0
2016-01-07 13:40:00,52.92,52.92,52.74,52.92,2800.0,52.92,52.92,52.74,52.92,2800.0
2016-01-07 13:45:00,52.92,53.0,52.88,52.96,4426.0,52.92,53.0,52.88,52.96,4426.0
2016-01-07 13:50:00,52.98,52.98,52.94,52.94,500.0,52.98,52.98,52.94,52.94,500.0
2016-01-07 13:55:00,53.04,53.04,52.93,52.93,600.0,53.04,53.04,52.93,52.93,600.0
2016-01-07 14:00:00,52.87,52.94,52.8,52.81,2900.0,52.87,52.94,52.8,52.81,2900.0
2016-01-07 14:05:00,52.74,52.85,52.74,52.85,913.0,52.74,52.85,52.74,52.85,913.0
2016-01-07 14:10:00,52.86,52.92,52.81,52.9,2800.0,52.86,52.92,52.81,52.9,2800.0
2016-01-07 14:15:00,52.87,52.96,52.87,52.96,600.0,52.87,52.96,52.87,52.96,600.0
2016-01-07 14:20:00,52.96,52.96,52.85,52.85,600.0,52.96,52.96,52.85,52.85,600.0
2016-01-07 14:25:00,52.73,52.74,52.73,52.73,200.0,52.73,52.74,52.73,52.73,200.0
2016-01-07 14:30:00,52.76,52.77,52.63,52.63,500.0,52.76,52.77,52.63,52.63,500.0
2016-01-07 14:35:00,52.64,52.77,52.64,52.77,2000.0,52.64,52.77,52.64,52.77,2000.0
2016-01-07 14:40:00,52.69,52.86,52.68,52.86,1000.0,52.69,52.86,52.68,52.86,1000.0
2016-01-07 14:45:00,52.84,52.84,52.84,52.84,200.0,52.84,52.84,52.84,52.84,200.0
2016-01-07 14:50:00,52.84,52.84,52.74,52.81,1456.0,52.84,52.84,52.74,52.81,1456.0
2016-01-07 14:55:00,52.79,52.83,52.79,52.83,300.0,52.79,52.83,52.79,52.83,300.0
2016-01-07 15:00:00,52.7,52.7,52.53,52.56,500.0,52.7,52.7,52.53,52.56,500.0
2016-01-07 15:05:00,52.54,52.67,52.54,52.66,2118.0,52.54,52.67,52.54,52.66,2118.0
2016-01-07 15:10:00,52.7,52.75,52.58,52.58,600.0,52.7,52.75,52.58,52.58,600.0
2016-01-07 15:15:00,52.57,52.62,52.52,52.56,1400.0,52.57,52.62,52.52,52.56,1400.0
2016-01-07 15:20:00,52.48,52.57,52.48,52.5,1932.0,52.48,52.57,52.48,52.5,1932.0
2016-01-07 15:25:00,52.47,52.47,52.42,52.47,400.0,52.47,52.47,52.42,52.47,400.0
2016-01-07 15:30:00,52.5,52.75,52.49,52.75,3450.0,52.5,52.75,52.49,52.75,3450.0
2016-01-07 15:35:00,52.73,52.78,52.68,52.78,1500.0,52.73,52.78,52.68,52.78,1500.0
2016-01-07 15:40:00,52.75,52.79,52.7,52.75,3239.0,52.75,52.79,52.7,52.75,3239.0
2016-01-07 15:45:00,52.77,52.83,52.74,52.81,1679.0,52.77,52.83,52.74,52.81,1679.0
2016-01-07 15:50:00,52.81,52.85,52.75,52.78,1800.0,52.81,52.85,52.75,52.78,1800.0
2016-01-07 15:55:00,52.78,52.82,52.73,52.75,9074.0,52.78,52.82,52.73,52.75,9074.0
2016-01-08 09:30:00,52.91,53.24,52.75,53.2,6873.0,52.91,53.24,52.75,53.2,6873.0
2016-01-08 09:35:00,53.08,53.43,53.08,53.43,6072.0,53.08,53.43,53.08,53.43,6072.0
2016-01-08 09:40:00,53.4,53.4,53.4,53.4,100.0,53.4,53.4,53.4,53.4,100.0
2016-01-08 09:45:00,53.39,53.6,53.22,53.43,3500.0,53.39,53.6,53.22,53.43,3500.0
2016-01-08 09:50:00,53.43,53.7,53.35,53.63,3818.0,53.43,53.7,53.35,53.63,3818.0
2016-01-08 09:55:00,53.59,53.72,53.5,53.51,1700.0,53.59,53.72,53.5,53.51,1700.0
2016-01-08 10:00:00,53.3,53.48,53.14,53.43,10155.0,53.3,53.48,53.14,53.43,10155.0
2016-01-08 10:05:00,53.2,53.52,53.2,53.5,2900.0,53.2,53.52,53.2,53.5,2900.0
2016-01-08 10:10:00,53.36,53.5,53.34,53.5,9232.0,53.36,53.5,53.34,53.5,9232.0
2016-01-08 10:15:00,53.44,53.5,53.34,53.4,2600.0,53.44,53.5,53.34,53.4,2600.0
2016-01-08 10:20:00,53.33,53.54,53.32,53.48,2334.0,53.33,53.54,53.32,53.48,2334.0
2016-01-08 10:25:00,53.41,53.5,53.4,53.4,2800.0,53.41,53.5,53.4,53.4,2800.0
2016-01-08 10:30:00,53.38,53.5,53.33,53.47,3600.0,53.38,53.5,53.33,53.47,3600.0
2016-01-08 10:35:00,53.43,53.5,53.39,53.5,5900.0,53.43,53.5,53.39,53.5,5900.0
2016-01-08 10:40:00,53.46,53.5,53.43,53.47,5700.0,53.46,53.5,53.43,53.47,5700.0
2016-01-08 10:45:00,53.5,53.61,53.48,53.48,1673.0,53.5,53.61,53.48,53.48,1673.0
2016-01-08 10:50:00,53.44,53.5,53.41,53.48,7603.0,53.44,53.5,53.41,53.48,7603.0
2016-01-08 10:55:00,53.47,53.51,53.46,53.46,1200.0,53.47,53.51,53.46,53.46,1200.0
2016-01-08 11:00:00,53.52,53.52,53.46,53.49,400.0,53.52,53.52,53.46,53.49,400.0
2016-01-08 11:05:00,53.45,53.5,53.36,53.41,4000.0,53.45,53.5,53.36,53.41,4000.0
2016-01-08 11:10:00,53.41,53.41,53.18,53.22,3660.0,53.41,53.41,53.18,53.22,3660.0
2016-01-08 11:15:00,53.0,53.1,52.99,53.09,600.0,53.0,53.1,52.99,53.09,600.0
2016-01-08 11:20:00,52.96,52.96,52.89,52.89,400.0,52.96,52.96,52.89,52.89,400.0
2016-01-08 11:25:00,52.89,52.89,52.57,52.77,9600.0,52.89,52.89,52.57,52.77,9600.0
2016-01-08 11:30:00,52.83,52.91,52.77,52.91,1800.0,52.83,52.91,52.77,52.91,1800.0
2016-01-08 11:35:00,52.83,52.89,52.76,52.76,3000.0,52.83,52.89,52.76,52.76,3000.0
2016-01-08 11:40:00,52.73,52.79,52.67,52.73,665.0,52.73,52.79,52.67,52.73,665.0
2016-01-08 11:45:00,52.73,53.12,52.73,53.03,21460.0,52.73,53.12,52.73,53.03,21460.0
2016-01-08 11:50:00,53.12,53.2,53.04,53.04,2600.0,53.12,53.2,53.04,53.04,2600.0
2016-01-08 11:55:00,53.05,53.08,53.0,53.06,900.0,53.05,53.08,53.0,53.06,900.0
2016-01-08 12:00:00,53.07,53.2,53.05,53.05,2300.0,53.07,53.2,53.05,53.05,2300.0
2016-01-08 12:05:00,53.12,53.18,53.07,53.18,1500.0,53.12,53.18,53.07,53.18,1500.0
2016-01-08 12:10:00,53.5,53.57,53.47,53.49,500.0,53.5,53.57,53.47,53.49,500.0
2016-01-08 12:15:00,53.48,53.48,53.2,53.33,7097.0,53.48,53.48,53.2,53.33,7097.0
2016-01-08 12:20:00,53.3,53.38,53.3,53.38,800.0,53.3,53.38,53.3,53.38,800.0
2016-01-08 12:25:00,53.38,53.62,53.31,53.62,2300.0,53.38,53.62,53.31,53.62,2300.0
2016-01-08 12:30:00,53.6,53.61,53.5,53.58,800.0,53.6,53.61,53.5,53.58,800.0
2016-01-08 12:35:00,53.5,53.73,53.48,53.48,2090.0,53.5,53.73,53.48,53.48,2090.0
2016-01-08 12:40:00,53.46,53.51,53.36,53.36,900.0,53.46,53.51,53.36,53.36,900.0
2016-01-08 12:45:00,53.35,53.41,53.13,53.14,1700.0,53.35,53.41,53.13,53.14,1700.0
2016-01-08 12:50:00,53.16,53.21,53.12,53.12,300.0,53.16,53.21,53.12,53.12,300.0
2016-01-08 12:55:00,53.18,53.2,53.11,53.11,1500.0,53.18,53.2,53.11,53.11,1500.0
2016-01-08 13:00:00,53.06,53.07,52.98,52.98,1100.0,53.06,53.07,52.98,52.98,1100.0
2016-01-08 13:05:00,52.94,52.94,52.79,52.79,400.0,52.94,52.94,52.79,52.79,400.0
2016-01-08 13:10:00,52.68,52.68,52.57,52.57,400.0,52.68,52.68,52.57,52.57,400.0
2016-01-08 13:15:00,52.59,52.6,52.59,52.6,800.0,52.59,52.6,52.59,52.6,800.0
2016-01-08 13:20:00,52.6,52.87,52.6,52.66,1700.0,52.6,52.87,52.6,52.66,1700.0
2016-01-08 13:25:00,52.65,52.65,52.65,52.65,200.0,52.65,52.65,52.65,52.65,200.0
2016-01-08 13:30:00,52.65,52.65,52.65,52.65,0.0,52.65,52.65,52.65,52.65,0.0
2016-01-08 13:35:00,52.7,52.84,52.69,52.74,1620.0,52.7,52.84,52.69,52.74,1620.0
2016-01-08 13:40:00,52.95,52.95,52.95,52.95,100.0,52.95,52.95,52.95,52.95,100.0
2016-01-08 13:45:00,52.84,52.84,52.7,52.7,300.0,52.84,52.84,52.7,52.7,300.0
2016-01-08 13:50:00,52.58,52.75,52.52,52.67,1300.0,52.58,52.75,52.52,52.67,1300.0
2016-01-08 13:55:00,52.65,52.65,52.57,52.62,300.0,52.65,52.65,52.57,52.62,300.0
2016-01-08 14:00:00,52.53,52.73,52.52,52.66,2900.0,52.53,52.73,52.52,52.66,2900.0
2016-01-08 14:05:00,52.68,52.82,52.65,52.7,3967.0,52.68,52.82,52.65,52.7,3967.0
2016-01-08 14:10:00,52.73,52.84,52.67,52.73,3030.0,52.73,52.84,52.67,52.73,3030.0
2016-01-08 14:15:00,52.72,52.75,52.65,52.67,3300.0,52.72,52.75,52.65,52.67,3300.0
2016-01-08 14:20:00,52.68,52.76,52.68,52.75,3800.0,52.68,52.76,52.68,52.75,3800.0
2016-01-08 14:25:00,52.71,52.79,52.69,52.73,2425.0,52.71,52.79,52.69,52.73,2425.0
2016-01-08 14:30:00,52.7,52.81,52.7,52.81,1659.0,52.7,52.81,52.7,52.81,1659.0
2016-01-08 14:35:00,52.7,52.75,52.61,52.75,2900.0,52.7,52.75,52.61,52.75,2900.0
2016-01-08 14:40:00,52.76,52.76,52.68,52.68,300.0,52.76,52.76,52.68,52.68,300.0
2016-01-08 14:45:00,52.81,52.81,52.69,52.69,300.0,52.81,52.81,52.69,52.69,300.0
2016-01-08 14:50:00,52.7,52.78,52.66,52.72,4024.0,52.7,52.78,52.66,52.72,4024.0
2016-01-08 14:55:00,52.72,52.78,52.66,52.71,5700.0,52.72,52.78,52.66,52.71,5700.0
2016-01-08 15:00:00,52.72,52.84,52.66,52.84,5400.0,52.72,52.84,52.66,52.84,5400.0
2016-01-08 15:05:00,52.84,52.95,52.83,52.83,1400.0,52.84,52.95,52.83,52.83,1400.0
2016-01-08 15:10:00,52.83,52.83,52.74,52.74,1000.0,52.83,52.83,52.74,52.74,1000.0
2016-01-08 15:15:00,52.78,52.89,52.77,52.89,4600.0,52.78,52.89,52.77,52.89,4600.0
2016-01-08 15:20:00,52.88,52.96,52.81,52.96,3100.0,52.88,52.96,52.81,52.96,3100.0
2016-01-08 15:25:00,52.92,53.03,52.85,52.95,5839.0,52.92,53.03,52.85,52.95,5839.0
2016-01-08 15:30:00,52.99,53.2,52.87,53.03,5200.0,52.99,53.2,52.87,53.03,5200.0
2016-01-08 15:35:00,53.01,53.17,52.91,53.16,6359.0,53.01,53.17,52.91,53.16,6359.0
2016-01-08 15:40:00,53.15,53.17,52.8,52.8,4500.0,53.15,53.17,52.8,52.8,4500.0
2016-01-08 15:45:00,52.66,52.78,52.6,52.69,7235.0,52.66,52.78,52.6,52.69,7235.0
2016-01-08 15:50:00,52.67,52.77,52.59,52.68,10076.0,52.67,52.77,52.59,52.68,10076.0
2016-01-08 15:55:00,52.7,52.78,52.55,52.66,19513.0,52.7,52.78,52.55,52.66,19513.0
2016-01-11 09:30:00,52.47,53.33,52.33,53.07,5570.0,52.47,53.33,52.33,53.07,5570.0
2016-01-11 09:35:00,52.73,52.88,52.71,52.75,4035.0,52.73,52.88,52.71,52.75,4035.0
2016-01-11 09:40:00,52.85,52.96,52.84,52.88,1506.0,52.85,52.96,52.84,52.88,1506.0
2016-01-11 09:45:00,52.87,52.97,52.86,52.97,2200.0,52.87,52.97,52.86,52.97,2200.0
2016-01-11 09:50:00,52.86,52.86,52.73,52.86,1600.0,52.86,52.86,52.73,52.86,1600.0
2016-01-11 09:55:00,52.59,52.75,52.4,52.53,700.0,52.59,52.75,52.4,52.53,700.0
2016-01-11 10:00:00,52.54,52.57,52.54,52.57,500.0,52.54,52.57,52.54,52.57,500.0
2016-01-11 10:05:00,52.46,52.59,52.44,52.45,700.0,52.46,52.59,52.44,52.45,700.0
2016-01-11 10:10:00,52.57,52.75,52.57,52.75,1100.0,52.57,52.75,52.57,52.75,1100.0
2016-01-11 10:15:00,52.71,52.72,52.45,52.56,1200.0,52.71,52.72,52.45,52.56,1200.0
2016-01-11 10:20:00,52.67,52.78,52.67,52.76,600.0,52.67,52.78,52.67,52.76,600.0
2016-01-11 10:25:00,52.6,52.69,52.54,52.64,700.0,52.6,52.69,52.54,52.64,700.0
2016-01-11 10:30:00,52.7,52.7,52.54,52.63,500.0,52.7,52.7,52.54,52.63,500.0
2016-01-11 10:35:00,52.7,52.75,52.59,52.72,1000.0,52.7,52.75,52.59,52.72,1000.0
2016-01-11 10:40:00,52.56,52.64,52.44,52.64,1100.0,52.56,52.64,52.44,52.64,1100.0
2016-01-11 10:45:00,52.76,52.82,52.6,52.6,1400.0,52.76,52.82,52.6,52.6,1400.0
2016-01-11 10:50:00,52.69,52.72,52.45,52.72,4865.0,52.69,52.72,52.45,52.72,4865.0
2016-01-11 10:55:00,52.68,52.83,52.56,52.7,3700.0,52.68,52.83,52.56,52.7,3700.0
2016-01-11 11:00:00,52.81,52.81,52.56,52.65,1899.0,52.81,52.81,52.56,52.65,1899.0
2016-01-11 11:05:00,52.76,52.79,52.57,52.76,3099.0,52.76,52.79,52.57,52.76,3099.0
2016-01-11 11:10:00,52.82,52.9,52.75,52.9,1700.0,52.82,52.9,52.75,52.9,1700.0
2016-01-11 11:15:00,52.8,52.9,52.58,52.7,2600.0,52.8,52.9,52.58,52.7,2600.0
2016-01-11 11:20:00,52.7,52.78,52.68,52.69,1700.0,52.7,52.78,52.68,52.69,1700.0
2016-01-11 11:25:00,52.79,52.86,52.79,52.79,400.0,52.79,52.86,52.79,52.79,400.0
2016-01-11 11:30:00,52.75,52.79,52.69,52.79,1980.0,52.75,52.79,52.69,52.79,1980.0
2016-01-11 11:35:00,52.84,52.86,52.72,52.72,400.0,52.84,52.86,52.72,52.72,400.0
2016-01-11 11:40:00,52.69,52.69,52.66,52.66,300.0,52.69,52.69,52.66,52.66,300.0
2016-01-11 11:45:00,52.7,52.99,52.64,52.89,3625.0,52.7,52.99,52.64,52.89,3625.0
2016-01-11 11:50:00,52.85,53.3,52.85,53.11,5842.0,52.85,53.3,52.85,53.11,5842.0
2016-01-11 11:55:00,53.15,53.15,52.95,52.95,800.0,53.15,53.15,52.95,52.95,800.0
2016-01-11 12:00:00,53.05,53.11,53.0,53.11,1300.0,53.05,53.11,53.0,53.11,1300.0
2016-01-11 12:05:00,53.02,53.02,52.97,52.97,300.0,53.02,53.02,52.97,52.97,300.0
2016-01-11 12:10:00,52.93,52.93,52.8,52.81,479.0,52.93,52.93,52.8,52.81,479.0
2016-01-11 12:15:00,52.71,52.71,52.63,52.7,900.0,52.71,52.71,52.63,52.7,900.0
2016-01-11 12:20:00,52.7,52.73,52.67,52.73,1300.0,52.7,52.73,52.67,52.73,1300.0
2016-01-11 12:25:00,52.76,52.76,52.69,52.69,500.0,52.76,52.76,52.69,52.69,500.0
2016-01-11 12:30:00,52.71,52.71,52.65,52.7,700.0,52.71,52.71,52.65,52.7,700.0
2016-01-11 12:35:00,52.7,52.75,52.56,52.66,6357.0,52.7,52.75,52.56,52.66,6357.0
2016-01-11 12:40:00,52.58,52.7,52.58,52.66,300.0,52.58,52.7,52.58,52.66,300.0
2016-01-11 12:45:00,52.7,52.7,52.7,52.7,200.0,52.7,52.7,52.7,52.7,200.0
2016-01-11 12:50:00,52.7,52.79,52.64,52.65,1200.0,52.7,52.79,52.64,52.65,1200.0
2016-01-11 12:55:00,52.59,52.59,52.59,52.59,300.0,52.59,52.59,52.59,52.59,300.0
2016-01-11 13:00:00,52.54,52.69,52.51,52.69,400.0,52.54,52.69,52.51,52.69,400.0
2016-01-11 13:05:00,52.56,52.65,52.56,52.59,400.0,52.56,52.65,52.56,52.59,400.0
2016-01-11 13:10:00,52.56,52.56,52.3,52.3,1200.0,52.56,52.56,52.3,52.3,1200.0
2016-01-11 13:15:00,52.37,52.57,52.37,52.51,4490.0,52.37,52.57,52.37,52.51,4490.0
2016-01-11 13:20:00,52.55,52.55,52.46,52.47,200.0,52.55,52.55,52.46,52.47,200.0
2016-01-11 13:25:00,52.46,52.6,52.31,52.31,2703.0,52.46,52.6,52.31,52.31,2703.0
2016-01-11 13:30:00,52.34,52.45,52.22,52.3,600.0,52.34,52.45,52.22,52.3,600.0
2016-01-11 13:35:00,52.24,52.24,52.2,52.2,400.0,52.24,52.24,52.2,52.2,400.0
2016-01-11 13:40:00,52.21,52.21,51.93,51.93,200.0,52.21,52.21,51.93,51.93,200.0
2016-01-11 13:45:00,52.06,52.06,51.8,51.92,808.0,52.06,52.06,51.8,51.92,808.0
2016-01-11 13:50:00,51.91,51.96,51.82,51.91,1208.0,51.91,51.96,51.82,51.91,1208.0
2016-01-11 13:55:00,52.07,52.24,51.9,51.9,1625.0,52.07,52.24,51.9,51.9,1625.0
2016-01-11 14:00:00,51.92,52.04,51.92,52.0,700.0,51.92,52.04,51.92,52.0,700.0
2016-01-11 14:05:00,52.06,52.16,52.01,52.16,500.0,52.06,52.16,52.01,52.16,500.0
2016-01-11 14:10:00,52.3,52.32,52.2,52.31,6393.0,52.3,52.32,52.2,52.31,6393.0
2016-01-11 14:15:00,52.27,52.56,52.27,52.56,800.0,52.27,52.56,52.27,52.56,800.0
2016-01-11 14:20:00,52.55,52.66,52.47,52.66,1200.0,52.55,52.66,52.47,52.66,1200.0
2016-01-11 14:25:00,52.6,52.82,52.55,52.82,2000.0,52.6,52.82,52.55,52.82,2000.0
2016-01-11 14:30:00,52.73,52.73,52.61,52.68,2300.0,52.73,52.73,52.61,52.68,2300.0
2016-01-11 14:35:00,52.66,52.68,52.59,52.67,900.0,52.66,52.68,52.59,52.67,900.0
2016-01-11 14:40:00,52.7,52.76,52.56,52.65,1800.0,52.7,52.76,52.56,52.65,1800.0
2016-01-11 14:45:00,52.64,52.75,52.47,52.75,3333.0,52.64,52.75,52.47,52.75,3333.0
2016-01-11 14:50:00,52.64,52.67,52.63,52.63,1265.0,52.64,52.67,52.63,52.63,1265.0
2016-01-11 14:55:00,52.65,52.69,52.6,52.68,3026.0,52.65,52.69,52.6,52.68,3026.0
2016-01-11 15:00:00,52.7,52.81,52.67,52.81,1890.0,52.7,52.81,52.67,52.81,1890.0
2016-01-11 15:05:00,52.8,52.8,52.7,52.78,7075.0,52.8,52.8,52.7,52.78,7075.0
2016-01-11 15:10:00,52.69,52.78,52.67,52.69,1100.0,52.69,52.78,52.67,52.69,1100.0
2016-01-11 15:15:00,52.67,52.77,52.67,52.77,3200.0,52.67,52.77,52.67,52.77,3200.0
2016-01-11 15:20:00,52.73,52.89,52.73,52.82,1316.0,52.73,52.89,52.73,52.82,1316.0
2016-01-11 15:25:00,52.91,53.3,52.91,53.27,2633.0,52.91,53.3,52.91,53.27,2633.0
2016-01-11 15:30:00,53.28,53.4,53.28,53.4,2000.0,53.28,53.4,53.28,53.4,2000.0
2016-01-11 15:35:00,53.51,53.55,53.46,53.53,2300.0,53.51,53.55,53.46,53.53,2300.0
2016-01-11 15:40:00,53.52,53.82,53.48,53.74,8314.0,53.52,53.82,53.48,53.74,8314.0
2016-01-11 15:45:00,53.67,53.87,53.67,53.87,12040.0,53.67,53.87,53.67,53.87,12040.0
2016-01-11 15:50:00,53.87,53.95,53.76,53.92,14227.0,53.87,53.95,53.76,53.92,14227.0
2016-01-11 15:55:00,53.9,53.97,53.86,53.92,23329.0,53.9,53.97,53.86,53.92,23329.0
2016-01-12 09:30:00,54.55,54.99,54.39,54.45,12740.0,54.55,54.99,54.39,54.45,12740.0
2016-01-12 09:35:00,54.42,54.62,54.15,54.3,706.0,54.42,54.62,54.15,54.3,706.0
2016-01-12 09:40:00,54.29,54.61,54.28,54.33,1575.0,54.29,54.61,54.28,54.33,1575.0
2016-01-12 09:45:00,54.51,54.56,54.32,54.36,6150.0,54.51,54.56,54.32,54.36,6150.0
2016-01-12 09:50:00,54.4,54.51,54.38,54.51,6544.0,54.4,54.51,54.38,54.51,6544.0
2016-01-12 09:55:00,54.45,54.64,54.43,54.49,1000.0,54.45,54.64,54.43,54.49,1000.0
2016-01-12 10:00:00,54.44,54.44,53.98,53.98,400.0,54.44,54.44,53.98,53.98,400.0
2016-01-12 10:05:00,53.98,54.05,53.83,53.83,13000.0,53.98,54.05,53.83,53.83,13000.0
2016-01-12 10:10:00,53.96,53.96,53.48,53.48,800.0,53.96,53.96,53.48,53.48,800.0
2016-01-12 10:15:00,53.48,53.51,53.3,53.3,800.0,53.48,53.51,53.3,53.3,800.0
2016-01-12 10:20:00,53.45,53.65,53.45,53.64,2000.0,53.45,53.65,53.45,53.64,2000.0
2016-01-12 10:25:00,53.63,53.74,53.63,53.64,1001.0,53.63,53.74,53.63,53.64,1001.0
2016-01-12 10:30:00,53.64,53.88,53.63,53.88,2137.0,53.64,53.88,53.63,53.88,2137.0
2016-01-12 10:35:00,53.91,53.91,53.75,53.8,500.0,53.91,53.91,53.75,53.8,500.0
2016-01-12 10:40:00,53.64,53.64,53.35,53.46,1100.0,53.64,53.64,53.35,53.46,1100.0
2016-01-12 10:45:00,53.55,53.55,53.38,53.52,5880.0,53.55,53.55,53.38,53.52,5880.0
2016-01-12 10:50:00,53.51,53.71,53.43,53.71,2300.0,53.51,53.71,53.43,53.71,2300.0
2016-01-12 10:55:00,53.73,53.73,53.71,53.71,300.0,53.73,53.73,53.71,53.71,300.0
2016-01-12 11:00:00,53.84,53.97,53.8,53.9,1100.0,53.84,53.97,53.8,53.9,1100.0
2016-01-12 11:05:00,53.88,53.88,53.67,53.75,9600.0,53.88,53.88,53.67,53.75,9600.0
2016-01-12 11:10:00,53.71,53.75,53.42,53.52,1400.0,53.71,53.75,53.42,53.52,1400.0
2016-01-12 11:15:00,53.54,53.56,53.46,53.46,300.0,53.54,53.56,53.46,53.46,300.0
2016-01-12 11:20:00,53.52,53.52,53.44,53.44,400.0,53.52,53.52,53.44,53.44,400.0
2016-01-12 11:25:00,53.32,53.32,53.25,53.26,500.0,53.32,53.32,53.25,53.26,500.0
2016-01-12 11:30:00,53.25,53.25,53.07,53.13,900.0,53.25,53.25,53.07,53.13,900.0
2016-01-12 11:35:00,53.1,53.1,53.01,53.01,600.0,53.1,53.1,53.01,53.01,600.0
2016-01-12 11:40:00,53.0,53.0,52.87,52.87,200.0,53.0,53.0,52.87,52.87,200.0
2016-01-12 11:45:00,52.99,52.99,52.99,52.99,100.0,52.99,52.99,52.99,52.99,100.0
2016-01-12 11:50:00,52.92,52.92,52.92,52.92,100.0,52.92,52.92,52.92,52.92,100.0
2016-01-12 11:55:00,52.92,53.0,52.9,52.9,2375.0,52.92,53.0,52.9,52.9,2375.0
2016-01-12 12:00:00,52.96,53.04,52.92,53.04,600.0,52.96,53.04,52.92,53.04,600.0
2016-01-12 12:05:00,53.18,53.2,53.16,53.16,800.0,53.18,53.2,53.16,53.16,800.0
2016-01-12 12:10:00,53.13,53.13,53.03,53.03,400.0,53.13,53.13,53.03,53.03,400.0
2016-01-12 12:15:00,52.92,52.92,52.92,52.92,100.0,52.92,52.92,52.92,52.92,100.0
2016-01-12 12:20:00,52.84,52.86,52.81,52.86,400.0,52.84,52.86,52.81,52.86,400.0
2016-01-12 12:25:00,52.9,52.91,52.89,52.91,200.0,52.9,52.91,52.89,52.91,200.0
2016-01-12 12:30:00,52.94,52.94,52.74,52.74,1033.0,52.94,52.94,52.74,52.74,1033.0
2016-01-12 12:35:00,52.57,52.63,52.57,52.63,200.0,52.57,52.63,52.57,52.63,200.0
2016-01-12 12:40:00,52.56,52.56,52.56,52.56,100.0,52.56,52.56,52.56,52.56,100.0
2016-01-12 12:45:00,52.57,52.69,52.57,52.69,500.0,52.57,52.69,52.57,52.69,500.0
2016-01-12 12:50:00,52.69,52.69,52.69,52.69,0.0,52.69,52.69,52.69,52.69,0.0
2016-01-12 12:55:00,52.64,52.69,52.62,52.62,300.0,52.64,52.69,52.62,52.62,300.0
2016-01-12 13:00:00,52.62,52.7,52.58,52.7,400.0,52.62,52.7,52.58,52.7,400.0
2016-01-12 13:05:00,52.68,52.68,52.54,52.54,1312.0,52.68,52.68,52.54,52.54,1312.0
2016-01-12 13:10:00,52.6,52.96,52.54,52.96,5230.0,52.6,52.96,52.54,52.96,5230.0
2016-01-12 13:15:00,52.95,53.02,52.85,52.85,900.0,52.95,53.02,52.85,52.85,900.0
2016-01-12 13:20:00,52.9,52.9,52.67,52.72,400.0,52.9,52.9,52.67,52.72,400.0
2016-01-12 13:25:00,52.63,52.63,52.63,52.63,100.0,52.63,52.63,52.63,52.63,100.0
2016-01-12 13:30:00,52.71,52.74,52.67,52.72,1100.0,52.71,52.74,52.67,52.72,1100.0
2016-01-12 13:35:00,52.69,52.78,52.68,52.78,400.0,52.69,52.78,52.68,52.78,400.0
2016-01-12 13:40:00,52.78,52.78,52.73,52.74,590.0,52.78,52.78,52.73,52.74,590.0
2016-01-12 13:45:00,52.75,52.77,52.72,52.75,6500.0,52.75,52.77,52.72,52.75,6500.0
2016-01-12 13:50:00,52.78,52.88,52.74,52.88,1814.0,52.78,52.88,52.74,52.88,1814.0
2016-01-12 13:55:00,52.87,52.87,52.74,52.74,900.0,52.87,52.87,52.74,52.74,900.0
2016-01-12 14:00:00,52.66,52.75,52.64,52.66,1900.0,52.66,52.75,52.64,52.66,1900.0
2016-01-12 14:05:00,52.62,52.74,52.54,52.61,6194.0,52.62,52.74,52.54,52.61,6194.0
2016-01-12 14:10:00,52.59,52.61,52.42,52.5,1633.0,52.59,52.61,52.42,52.5,1633.0
2016-01-12 14:15:00,52.32,52.32,52.14,52.23,1500.0,52.32,52.32,52.14,52.23,1500.0
2016-01-12 14:20:00,52.25,52.28,52.18,52.22,898.0,52.25,52.28,52.18,52.22,898.0
2016-01-12 14:25:00,52.3,52.5,52.3,52.33,1500.0,52.3,52.5,52.3,52.33,1500.0
2016-01-12 14:30:00,52.35,52.38,52.24,52.29,1000.0,52.35,52.38,52.24,52.29,1000.0
2016-01-12 14:35:00,52.39,52.55,52.34,52.55,2193.0,52.39,52.55,52.34,52.55,2193.0
2016-01-12 14:40:00,52.56,52.62,52.47,52.52,1700.0,52.56,52.62,52.47,52.52,1700.0
2016-01-12 14:45:00,52.44,52.45,52.4,52.44,900.0,52.44,52.45,52.4,52.44,900.0
2016-01-12 14:50:00,52.46,52.65,52.45,52.65,1202.0,52.46,52.65,52.45,52.65,1202.0
2016-01-12 14:55:00,52.65,52.65,52.65,52.65,0.0,52.65,52.65,52.65,52.65,0.0
2016-01-12 15:00:00,52.78,52.78,52.6,52.66,1100.0,52.78,52.78,52.6,52.66,1100.0
2016-01-12 15:05:00,52.6,52.67,52.6,52.64,1400.0,52.6,52.67,52.6,52.64,1400.0
2016-01-12 15:10:00,52.62,52.62,52.62,52.62,300.0,52.62,52.62,52.62,52.62,300.0
2016-01-12 15:15:00,52.65,52.72,52.65,52.72,900.0,52.65,52.72,52.65,52.72,900.0
2016-01-12 15:20:00,52.79,52.98,52.79,52.98,600.0,52.79,52.98,52.79,52.98,600.0
2016-01-12 15:25:00,53.02,53.02,52.73,52.73,2200.0,53.02,53.02,52.73,52.73,2200.0
2016-01-12 15:30:00,52.78,52.78,52.72,52.72,200.0,52.78,52.78,52.72,52.72,200.0
2016-01-12 15:35:00,52.77,52.87,52.56,52.57,2700.0,52.77,52.87,52.56,52.57,2700.0
2016-01-12 15:40:00,52.58,52.72,52.51,52.72,2900.0,52.58,52.72,52.51,52.72,2900.0
2016-01-12 15:45:00,52.7,52.75,52.57,52.7,5919.0,52.7,52.75,52.57,52.7,5919.0
2016-01-12 15:50:00,52.67,52.87,52.61,52.87,4897.0,52.67,52.87,52.61,52.87,4897.0
2016-01-12 15:55:00,52.81,53.05,52.81,53.01,13081.0,52.81,53.05,52.81,53.01,13081.0
2016-01-13 09:30:00,53.26,53.41,53.26,53.34,1580.0,53.26,53.41,53.26,53.34,1580.0
2016-01-13 09:35:00,53.25,53.36,53.25,53.36,500.0,53.25,53.36,53.25,53.36,500.0
2016-01-13 09:40:00,53.4,53.58,53.23,53.44,2700.0,53.4,53.58,53.23,53.44,2700.0
2016-01-13 09:45:00,53.5,53.5,53.36,53.45,1200.0,53.5,53.5,53.36,53.45,1200.0
2016-01-13 09:50:00,53.49,53.59,53.27,53.49,7100.0,53.49,53.59,53.27,53.49,7100.0
2016-01-13 09:55:00,53.48,53.48,53.29,53.3,1900.0,53.48,53.48,53.29,53.3,1900.0
2016-01-13 10:00:00,53.3,53.3,53.3,53.3,0.0,53.3,53.3,53.3,53.3,0.0
2016-01-13 10:05:00,53.3,53.3,53.3,53.3,0.0,53.3,53.3,53.3,53.3,0.0
2016-01-13 10:10:00,53.08,53.1,53.03,53.03,300.0,53.08,53.1,53.03,53.03,300.0
2016-01-13 10:15:00,53.16,53.16,53.08,53.08,420.0,53.16,53.16,53.08,53.08,420.0
2016-01-13 10:20:00,53.15,53.19,53.08,53.16,500.0,53.15,53.19,53.08,53.16,500.0
2016-01-13 10:25:00,53.1,53.17,53.01,53.1,1200.0,53.1,53.17,53.01,53.1,1200.0
2016-01-13 10:30:00,53.16,53.16,52.9,52.95,3200.0,53.16,53.16,52.9,52.95,3200.0
2016-01-13 10:35:00,52.8,53.17,52.8,53.01,7934.0,52.8,53.17,52.8,53.01,7934.0
2016-01-13 10:40:00,53.01,53.02,53.01,53.01,400.0,53.01,53.02,53.01,53.01,400.0
2016-01-13 10:45:00,52.88,53.11,52.79,52.82,4265.0,52.88,53.11,52.79,52.82,4265.0
2016-01-13 10:50:00,52.82,52.82,52.74,52.74,800.0,52.82,52.82,52.74,52.74,800.0
2016-01-13 10:55:00,52.76,52.76,52.76,52.76,200.0,52.76,52.76,52.76,52.76,200.0
2016-01-13 11:00:00,52.72,52.72,52.5,52.5,496.0,52.72,52.72,52.5,52.5,496.0
2016-01-13 11:05:00,52.5,52.5,52.5,52.5,700.0,52.5,52.5,52.5,52.5,700.0
2016-01-13 11:10:00,52.49,52.5,52.49,52.49,565.0,52.49,52.5,52.49,52.49,565.0
2016-01-13 11:15:00,52.52,52.69,52.52,52.63,2900.0,52.52,52.69,52.52,52.63,2900.0
2016-01-13 11:20:00,52.73,52.84,52.58,52.59,2000.0,52.73,52.84,52.58,52.59,2000.0
2016-01-13 11:25:00,52.42,52.42,52.4,52.4,300.0,52.42,52.42,52.4,52.4,300.0
2016-01-13 11:30:00,52.34,52.34,52.27,52.3,900.0,52.34,52.34,52.27,52.3,900.0
2016-01-13 11:35:00,52.29,52.29,52.18,52.24,500.0,52.29,52.29,52.18,52.24,500.0
2016-01-13 11:40:00,52.02,52.02,51.8,51.93,2238.0,52.02,52.02,51.8,51.93,2238.0
2016-01-13 11:45:00,51.86,51.91,51.86,51.86,1300.0,51.86,51.91,51.86,51.86,1300.0
2016-01-13 11:50:00,51.66,51.66,51.62,51.62,200.0,51.66,51.66,51.62,51.62,200.0
2016-01-13 11:55:00,51.56,51.56,51.44,51.44,400.0,51.56,51.56,51.44,51.44,400.0
2016-01-13 12:00:00,51.5,51.54,51.49,51.53,1150.0,51.5,51.54,51.49,51.53,1150.0
2016-01-13 12:05:00,51.6,51.75,51.48,51.5,3300.0,51.6,51.75,51.48,51.5,3300.0
2016-01-13 12:10:00,51.58,51.63,51.44,51.54,1295.0,51.58,51.63,51.44,51.54,1295.0
2016-01-13 12:15:00,51.54,51.54,51.54,51.54,0.0,51.54,51.54,51.54,51.54,0.0
2016-01-13 12:20:00,51.45,51.6,51.29,51.57,2208.0,51.45,51.6,51.29,51.57,2208.0
2016-01-13 12:25:00,51.51,51.51,51.17,51.26,5050.0,51.51,51.51,51.17,51.26,5050.0
2016-01-13 12:30:00,51.15,51.2,51.0,51.13,2800.0,51.15,51.2,51.0,51.13,2800.0
2016-01-13 12:35:00,51.14,51.16,51.02,51.02,1220.0,51.14,51.16,51.02,51.02,1220.0
2016-01-13 12:40:00,51.0,51.04,50.85,51.04,2050.0,51.0,51.04,50.85,51.04,2050.0
2016-01-13 12:45:00,51.04,51.04,51.04,51.04,0.0,51.04,51.04,51.04,51.04,0.0
2016-01-13 12:50:00,50.94,50.94,50.71,50.86,2253.0,50.94,50.94,50.71,50.86,2253.0
2016-01-13 12:55:00,51.01,51.01,50.8,50.98,700.0,51.01,51.01,50.8,50.98,700.0
2016-01-13 13:00:00,50.98,50.98,50.75,50.79,848.0,50.98,50.98,50.75,50.79,848.0
2016-01-13 13:05:00,50.82,50.87,50.78,50.83,1500.0,50.82,50.87,50.78,50.83,1500.0
2016-01-13 13:10:00,50.96,50.97,50.84,50.97,1000.0,50.96,50.97,50.84,50.97,1000.0
2016-01-13 13:15:00,50.9,50.93,50.77,50.88,7792.0,50.9,50.93,50.77,50.88,7792.0
2016-01-13 13:20:00,50.82,50.91,50.74,50.74,5129.0,50.82,50.91,50.74,50.74,5129.0
2016-01-13 13:25:00,50.84,50.84,50.66,50.66,408.0,50.84,50.84,50.66,50.66,408.0
2016-01-13 13:30:00,50.58,50.63,50.53,50.53,400.0,50.58,50.63,50.53,50.53,400.0
2016-01-13 13:35:00,50.5,50.5,50.42,50.42,600.0,50.5,50.5,50.42,50.42,600.0
2016-01-13 13:40:00,50.4,50.45,50.33,50.33,1600.0,50.4,50.45,50.33,50.33,1600.0
2016-01-13 13:45:00,50.31,50.31,50.19,50.19,2835.0,50.31,50.31,50.19,50.19,2835.0
2016-01-13 13:50:00,50.17,50.27,50.17,50.26,1270.0,50.17,50.27,50.17,50.26,1270.0
2016-01-13 13:55:00,50.2,50.21,50.16,50.16,700.0,50.2,50.21,50.16,50.16,700.0
2016-01-13 14:00:00,50.11,50.18,50.05,50.18,300.0,50.11,50.18,50.05,50.18,300.0
2016-01-13 14:05:00,50.06,50.27,50.06,50.26,1234.0,50.06,50.27,50.06,50.26,1234.0
2016-01-13 14:10:00,50.32,50.32,50.21,50.21,1900.0,50.32,50.32,50.21,50.21,1900.0
2016-01-13 14:15:00,50.26,50.26,50.06,50.09,8061.0,50.26,50.26,50.06,50.09,8061.0
2016-01-13 14:20:00,50.09,50.09,50.01,50.01,6090.0,50.09,50.09,50.01,50.01,6090.0
2016-01-13 14:25:00,50.05,50.05,49.95,50.02,1460.0,50.05,50.05,49.95,50.02,1460.0
2016-01-13 14:30:00,50.02,50.02,49.66,49.66,1900.0,50.02,50.02,49.66,49.66,1900.0
2016-01-13 14:35:00,49.44,49.73,49.44,49.69,775.0,49.44,49.73,49.44,49.69,775.0
2016-01-13 14:40:00,49.55,49.55,49.28,49.28,900.0,49.55,49.55,49.28,49.28,900.0
2016-01-13 14:45:00,49.17,49.58,49.16,49.58,1800.0,49.17,49.58,49.16,49.58,1800.0
2016-01-13 14:50:00,49.58,49.98,49.57,49.98,2600.0,49.58,49.98,49.57,49.98,2600.0
2016-01-13 14:55:00,49.92,50.09,49.74,49.76,2702.0,49.92,50.09,49.74,49.76,2702.0
2016-01-13 15:00:00,49.62,49.84,49.62,49.81,1234.0,49.62,49.84,49.62,49.81,1234.0
2016-01-13 15:05:00,49.89,49.93,49.85,49.87,900.0,49.89,49.93,49.85,49.87,900.0
2016-01-13 15:10:00,49.84,49.85,49.68,49.73,1300.0,49.84,49.85,49.68,49.73,1300.0
2016-01-13 15:15:00,49.65,49.98,49.64,49.96,4400.0,49.65,49.98,49.64,49.96,4400.0
2016-01-13 15:20:00,49.96,50.05,49.88,49.89,2400.0,49.96,50.05,49.88,49.89,2400.0
2016-01-13 15:25:00,49.97,50.08,49.85,49.91,3450.0,49.97,50.08,49.85,49.91,3450.0
2016-01-13 15:30:00,50.02,50.03,49.81,49.93,6404.0,50.02,50.03,49.81,49.93,6404.0
2016-01-13 15:35:00,49.91,49.94,49.68,49.94,4585.0,49.91,49.94,49.68,49.94,4585.0
2016-01-13 15:40:00,49.84,50.25,49.82,50.24,5213.0,49.84,50.25,49.82,50.24,5213.0
2016-01-13 15:45:00,50.07,50.25,49.91,49.91,13046.0,50.07,50.25,49.91,49.91,13046.0
2016-01-13 15:50:00,49.96,50.03,49.8,49.93,5439.0,49.96,50.03,49.8,49.93,5439.0
2016-01-13 15:55:00,49.93,50.02,49.9,49.97,10409.0,49.93,50.02,49.9,49.97,10409.0
2016-01-14 09:30:00,49.98,49.98,49.98,49.98,1209.0,49.98,49.98,49.98,49.98,1209.0
2016-01-14 09:35:00,49.75,49.75,49.2,49.28,3601.0,49.75,49.75,49.2,49.28,3601.0
2016-01-14 09:40:00,49.55,50.06,49.45,50.05,6111.0,49.55,50.06,49.45,50.05,6111.0
2016-01-14 09:45:00,49.93,50.05,49.7,49.7,1400.0,49.93,50.05,49.7,49.7,1400.0
2016-01-14 09:50:00,49.79,50.04,49.79,50.03,3136.0,49.79,50.04,49.79,50.03,3136.0
2016-01-14 09:55:00,49.91,49.99,49.69,49.78,6940.0,49.91,49.99,49.69,49.78,6940.0
2016-01-14 10:00:00,49.58,49.64,49.34,49.57,15342.0,49.58,49.64,49.34,49.57,15342.0
2016-01-14 10:05:00,49.64,49.75,49.31,49.42,8668.0,49.64,49.75,49.31,49.42,8668.0
2016-01-14 10:10:00,49.46,49.85,49.44,49.85,5558.0,49.46,49.85,49.44,49.85,5558.0
2016-01-14 10:15:00,49.93,50.5,49.89,50.46,1600.0,49.93,50.5,49.89,50.46,1600.0
2016-01-14 10:20:00,50.48,50.48,49.92,50.0,4800.0,50.48,50.48,49.92,50.0,4800.0
2016-01-14 10:25:00,50.14,50.14,49.97,50.0,2200.0,50.14,50.14,49.97,50.0,2200.0
2016-01-14 10:30:00,50.09,50.69,49.98,50.69,4100.0,50.09,50.69,49.98,50.69,4100.0
2016-01-14 10:35:00,50.61,50.69,50.5,50.61,3603.0,50.61,50.69,50.5,50.61,3603.0
2016-01-14 10:40:00,50.55,50.67,50.15,50.49,5157.0,50.55,50.67,50.15,50.49,5157.0
2016-01-14 10:45:00,50.43,50.69,50.43,50.58,3067.0,50.43,50.69,50.43,50.58,3067.0
2016-01-14 10:50:00,50.65,50.96,50.64,50.96,2300.0,50.65,50.96,50.64,50.96,2300.0
2016-01-14 10:55:00,50.9,50.9,50.85,50.89,800.0,50.9,50.9,50.85,50.89,800.0
2016-01-14 11:00:00,50.96,51.05,50.46,50.5,2700.0,50.96,51.05,50.46,50.5,2700.0
2016-01-14 11:05:00,50.41,50.62,50.21,50.61,4100.0,50.41,50.62,50.21,50.61,4100.0
2016-01-14 11:10:00,50.57,50.87,50.56,50.87,1300.0,50.57,50.87,50.56,50.87,1300.0
2016-01-14 11:15:00,50.72,50.73,49.97,49.97,3500.0,50.72,50.73,49.97,49.97,3500.0
2016-01-14 11:20:00,49.9,50.3,49.9,49.98,9965.0,49.9,50.3,49.9,49.98,9965.0
2016-01-14 11:25:00,50.11,50.39,50.04,50.28,2210.0,50.11,50.39,50.04,50.28,2210.0
2016-01-14 11:30:00,50.45,50.45,50.2,50.2,2400.0,50.45,50.45,50.2,50.2,2400.0
2016-01-14 11:35:00,50.2,50.37,50.2,50.37,1400.0,50.2,50.37,50.2,50.37,1400.0
2016-01-14 11:40:00,50.4,50.44,50.34,50.4,2100.0,50.4,50.44,50.34,50.4,2100.0
2016-01-14 11:45:00,50.46,50.47,50.41,50.41,400.0,50.46,50.47,50.41,50.41,400.0
2016-01-14 11:50:00,50.5,50.5,50.29,50.29,1400.0,50.5,50.5,50.29,50.29,1400.0
2016-01-14 11:55:00,50.44,50.76,50.41,50.76,1000.0,50.44,50.76,50.41,50.76,1000.0
2016-01-14 12:00:00,50.77,50.77,50.54,50.54,1300.0,50.77,50.77,50.54,50.54,1300.0
2016-01-14 12:05:00,50.54,50.54,50.45,50.51,1200.0,50.54,50.54,50.45,50.51,1200.0
2016-01-14 12:10:00,50.36,50.44,50.22,50.28,4369.0,50.36,50.44,50.22,50.28,4369.0
2016-01-14 12:15:00,50.28,50.58,50.21,50.43,6457.0,50.28,50.58,50.21,50.43,6457.0
2016-01-14 12:20:00,50.41,50.43,50.3,50.33,1750.0,50.41,50.43,50.3,50.33,1750.0
2016-01-14 12:25:00,50.3,50.46,50.3,50.35,1400.0,50.3,50.46,50.3,50.35,1400.0
2016-01-14 12:30:00,50.3,50.39,50.3,50.38,300.0,50.3,50.39,50.3,50.38,300.0
2016-01-14 12:35:00,50.4,50.52,50.3,50.4,6667.0,50.4,50.52,50.3,50.4,6667.0
2016-01-14 12:40:00,50.56,50.6,50.48,50.51,1800.0,50.56,50.6,50.48,50.51,1800.0
2016-01-14 12:45:00,50.39,50.51,50.38,50.38,500.0,50.39,50.51,50.38,50.38,500.0
2016-01-14 12:50:00,50.47,50.66,50.43,50.5,6171.0,50.47,50.66,50.43,50.5,6171.0
2016-01-14 12:55:00,50.53,50.53,50.29,50.29,900.0,50.53,50.53,50.29,50.29,900.0
2016-01-14 13:00:00,50.4,50.55,50.31,50.44,2657.0,50.4,50.55,50.31,50.44,2657.0
2016-01-14 13:05:00,50.6,50.6,50.59,50.59,200.0,50.6,50.6,50.59,50.59,200.0
2016-01-14 13:10:00,50.64,50.65,50.49,50.62,600.0,50.64,50.65,50.49,50.62,600.0
2016-01-14 13:15:00,50.61,50.61,50.49,50.51,1700.0,50.61,50.61,50.49,50.51,1700.0
2016-01-14 13:20:00,50.54,50.58,50.45,50.45,6236.0,50.54,50.58,50.45,50.45,6236.0
2016-01-14 13:25:00,50.36,50.4,50.17,50.34,1769.0,50.36,50.4,50.17,50.34,1769.0
2016-01-14 13:30:00,50.4,50.57,50.38,50.57,500.0,50.4,50.57,50.38,50.57,500.0
2016-01-14 13:35:00,50.53,50.61,50.48,50.53,1700.0,50.53,50.61,50.48,50.53,1700.0
2016-01-14 13:40:00,50.5,50.52,50.37,50.37,1200.0,50.5,50.52,50.37,50.37,1200.0
2016-01-14 13:45:00,50.34,50.35,50.34,50.35,500.0,50.34,50.35,50.34,50.35,500.0
2016-01-14 13:50:00,50.35,50.5,50.28,50.34,4063.0,50.35,50.5,50.28,50.34,4063.0
2016-01-14 13:55:00,50.31,50.31,50.31,50.31,300.0,50.31,50.31,50.31,50.31,300.0
2016-01-14 14:00:00,50.41,50.42,50.09,50.09,2800.0,50.41,50.42,50.09,50.09,2800.0
2016-01-14 14:05:00,50.15,50.22,50.08,50.09,2568.0,50.15,50.22,50.08,50.09,2568.0
2016-01-14 14:10:00,50.09,50.1,50.0,50.0,2237.0,50.09,50.1,50.0,50.0,2237.0
2016-01-14 14:15:00,50.11,50.15,49.39,49.4,24187.0,50.11,50.15,49.39,49.4,24187.0
2016-01-14 14:20:00,49.55,49.57,49.41,49.51,5298.0,49.55,49.57,49.41,49.51,5298.0
2016-01-14 14:25:00,49.5,49.5,49.27,49.37,3900.0,49.5,49.5,49.27,49.37,3900.0
2016-01-14 14:30:00,49.4,49.65,49.3,49.45,7269.0,49.4,49.65,49.3,49.45,7269.0
2016-01-14 14:35:00,49.48,49.52,49.41,49.51,1900.0,49.48,49.52,49.41,49.51,1900.0
2016-01-14 14:40:00,49.5,49.68,49.46,49.48,3665.0,49.5,49.68,49.46,49.48,3665.0
2016-01-14 14:45:00,49.57,49.75,49.5,49.75,3800.0,49.57,49.75,49.5,49.75,3800.0
2016-01-14 14:50:00,49.89,49.9,49.8,49.82,2000.0,49.89,49.9,49.8,49.82,2000.0
2016-01-14 14:55:00,49.84,49.9,49.8,49.8,3560.0,49.84,49.9,49.8,49.8,3560.0
2016-01-14 15:00:00,49.8,49.88,49.75,49.75,3355.0,49.8,49.88,49.75,49.75,3355.0
2016-01-14 15:05:00,49.8,49.8,49.8,49.8,100.0,49.8,49.8,49.8,49.8,100.0
2016-01-14 15:10:00,49.95,50.12,49.84,50.07,1100.0,49.95,50.12,49.84,50.07,1100.0
2016-01-14 15:15:00,50.01,50.06,49.98,50.06,5600.0,50.01,50.06,49.98,50.06,5600.0
2016-01-14 15:20:00,50.04,50.04,49.88,49.91,1100.0,50.04,50.04,49.88,49.91,1100.0
2016-01-14 15:25:00,49.91,50.0,49.75,49.87,27900.0,49.91,50.0,49.75,49.87,27900.0
2016-01-14 15:30:00,49.81,49.98,49.81,49.97,1900.0,49.81,49.98,49.81,49.97,1900.0
2016-01-14 15:35:00,49.97,50.14,49.93,50.09,5514.0,49.97,50.14,49.93,50.09,5514.0
2016-01-14 15:40:00,50.1,50.47,50.07,50.44,6900.0,50.1,50.47,50.07,50.44,6900.0
2016-01-14 15:45:00,50.52,50.91,50.49,50.61,12535.0,50.52,50.91,50.49,50.61,12535.0
2016-01-14 15:50:00,50.68,50.79,50.62,50.64,11225.0,50.68,50.79,50.62,50.64,11225.0
2016-01-14 15:55:00,50.66,50.82,50.49,50.5,14157.0,50.66,50.82,50.49,50.5,14157.0
2016-01-15 09:30:00,49.25,49.5,49.25,49.41,2357.0,49.25,49.5,49.25,49.41,2357.0
2016-01-15 09:35:00,49.32,49.64,49.14,49.14,10203.0,49.32,49.64,49.14,49.14,10203.0
2016-01-15 09:40:00,49.16,49.17,48.89,48.93,2100.0,49.16,49.17,48.89,48.93,2100.0
2016-01-15 09:45:00,49.0,49.28,48.99,49.28,1500.0,49.0,49.28,48.99,49.28,1500.0
2016-01-15 09:50:00,49.27,49.27,48.79,48.8,2998.0,49.27,49.27,48.79,48.8,2998.0
2016-01-15 09:55:00,48.89,48.89,48.53,48.53,1400.0,48.89,48.89,48.53,48.53,1400.0
2016-01-15 10:00:00,48.34,48.34,47.87,48.12,3758.0,48.34,48.34,47.87,48.12,3758.0
2016-01-15 10:05:00,48.14,48.57,48.14,48.54,1606.0,48.14,48.57,48.14,48.54,1606.0
2016-01-15 10:10:00,48.47,48.53,48.34,48.34,1400.0,48.47,48.53,48.34,48.34,1400.0
2016-01-15 10:15:00,48.42,48.58,48.26,48.26,2200.0,48.42,48.58,48.26,48.26,2200.0
2016-01-15 10:20:00,48.35,48.75,48.35,48.75,1600.0,48.35,48.75,48.35,48.75,1600.0
2016-01-15 10:25:00,48.75,48.75,48.69,48.73,2000.0,48.75,48.75,48.69,48.73,2000.0
2016-01-15 10:30:00,48.73,48.95,48.65,48.87,2000.0,48.73,48.95,48.65,48.87,2000.0
2016-01-15 10:35:00,48.87,49.0,48.8,48.98,900.0,48.87,49.0,48.8,48.98,900.0
2016-01-15 10:40:00,48.97,49.0,48.79,48.81,2400.0,48.97,49.0,48.79,48.81,2400.0
2016-01-15 10:45:00,48.92,48.97,48.74,48.92,2433.0,48.92,48.97,48.74,48.92,2433.0
2016-01-15 10:50:00,48.92,48.92,48.53,48.53,1100.0,48.92,48.92,48.53,48.53,1100.0
2016-01-15 10:55:00,48.61,48.64,48.56,48.64,1907.0,48.61,48.64,48.56,48.64,1907.0
2016-01-15 11:00:00,48.63,48.73,48.38,48.45,3000.0,48.63,48.73,48.38,48.45,3000.0
2016-01-15 11:05:00,48.54,48.62,48.43,48.5,1500.0,48.54,48.62,48.43,48.5,1500.0
2016-01-15 11:10:00,48.56,48.56,48.3,48.37,2500.0,48.56,48.56,48.3,48.37,2500.0
2016-01-15 11:15:00,48.48,48.6,48.4,48.53,2100.0,48.48,48.6,48.4,48.53,2100.0
2016-01-15 11:20:00,48.48,48.74,48.45,48.45,2392.0,48.48,48.74,48.45,48.45,2392.0
2016-01-15 11:25:00,48.58,48.71,48.53,48.65,4100.0,48.58,48.71,48.53,48.65,4100.0
2016-01-15 11:30:00,48.75,48.75,48.55,48.55,400.0,48.75,48.75,48.55,48.55,400.0
2016-01-15 11:35:00,48.48,48.48,48.11,48.11,800.0,48.48,48.48,48.11,48.11,800.0
2016-01-15 11:40:00,48.17,48.18,48.12,48.12,900.0,48.17,48.18,48.12,48.12,900.0
2016-01-15 11:45:00,48.35,48.4,48.35,48.36,300.0,48.35,48.4,48.35,48.36,300.0
2016-01-15 11:50:00,48.21,48.33,48.21,48.33,200.0,48.21,48.33,48.21,48.33,200.0
2016-01-15 11:55:00,48.21,48.21,48.07,48.07,715.0,48.21,48.21,48.07,48.07,715.0
2016-01-15 12:00:00,48.15,48.19,48.03,48.04,2200.0,48.15,48.19,48.03,48.04,2200.0
2016-01-15 12:05:00,48.04,48.21,48.0,48.14,3450.0,48.04,48.21,48.0,48.14,3450.0
2016-01-15 12:10:00,48.31,48.32,48.3,48.32,800.0,48.31,48.32,48.3,48.32,800.0
2016-01-15 12:15:00,48.32,48.41,48.25,48.32,2200.0,48.32,48.41,48.25,48.32,2200.0
2016-01-15 12:20:00,48.37,48.37,48.28,48.34,4400.0,48.37,48.37,48.28,48.34,4400.0
2016-01-15 12:25:00,48.3,48.39,48.23,48.38,3800.0,48.3,48.39,48.23,48.38,3800.0
2016-01-15 12:30:00,48.38,48.38,48.12,48.2,2200.0,48.38,48.38,48.12,48.2,2200.0
2016-01-15 12:35:00,48.21,48.33,48.21,48.33,1400.0,48.21,48.33,48.21,48.33,1400.0
2016-01-15 12:40:00,48.31,48.49,48.31,48.49,2210.0,48.31,48.49,48.31,48.49,2210.0
2016-01-15 12:45:00,48.63,48.94,48.62,48.94,4000.0,48.63,48.94,48.62,48.94,4000.0
2016-01-15 12:50:00,48.91,49.17,48.82,49.16,2671.0,48.91,49.17,48.82,49.16,2671.0
2016-01-15 12:55:00,49.17,49.37,49.14,49.37,1600.0,49.17,49.37,49.14,49.37,1600.0
2016-01-15 13:00:00,49.36,49.36,48.87,48.94,5700.0,49.36,49.36,48.87,48.94,5700.0
2016-01-15 13:05:00,49.1,49.1,48.76,48.76,1012.0,49.1,49.1,48.76,48.76,1012.0
2016-01-15 13:10:00,48.73,48.88,48.73,48.76,2410.0,48.73,48.88,48.73,48.76,2410.0
2016-01-15 13:15:00,48.78,48.78,48.6,48.6,1421.0,48.78,48.78,48.6,48.6,1421.0
2016-01-15 13:20:00,48.68,48.81,48.6,48.6,2700.0,48.68,48.81,48.6,48.6,2700.0
2016-01-15 13:25:00,48.54,48.54,48.31,48.45,3700.0,48.54,48.54,48.31,48.45,3700.0
2016-01-15 13:30:00,48.4,48.45,48.23,48.27,2900.0,48.4,48.45,48.23,48.27,2900.0
2016-01-15 13:35:00,48.34,48.37,48.28,48.28,700.0,48.34,48.37,48.28,48.28,700.0
2016-01-15 13:40:00,48.33,48.43,48.23,48.43,1200.0,48.33,48.43,48.23,48.43,1200.0
2016-01-15 13:45:00,48.51,48.57,48.4,48.57,2100.0,48.51,48.57,48.4,48.57,2100.0
2016-01-15 13:50:00,48.5,48.68,48.46,48.68,2100.0,48.5,48.68,48.46,48.68,2100.0
2016-01-15 13:55:00,48.73,48.8,48.73,48.8,400.0,48.73,48.8,48.73,48.8,400.0
2016-01-15 14:00:00,48.68,48.68,48.5,48.52,1300.0,48.68,48.68,48.5,48.52,1300.0
2016-01-15 14:05:00,48.48,48.54,48.37,48.54,1458.0,48.48,48.54,48.37,48.54,1458.0
2016-01-15 14:10:00,48.72,48.95,48.59,48.83,2100.0,48.72,48.95,48.59,48.83,2100.0
2016-01-15 14:15:00,48.72,48.72,48.72,48.72,200.0,48.72,48.72,48.72,48.72,200.0
2016-01-15 14:20:00,48.61,48.61,48.48,48.48,600.0,48.61,48.61,48.48,48.48,600.0
2016-01-15 14:25:00,48.77,48.77,48.56,48.56,3500.0,48.77,48.77,48.56,48.56,3500.0
2016-01-15 14:30:00,48.56,48.65,48.49,48.49,1000.0,48.56,48.65,48.49,48.49,1000.0
2016-01-15 14:35:00,48.69,48.69,48.48,48.56,1672.0,48.69,48.69,48.48,48.56,1672.0
2016-01-15 14:40:00,48.63,48.68,48.57,48.6,400.0,48.63,48.68,48.57,48.6,400.0
2016-01-15 14:45:00,48.63,48.85,48.63,48.72,2500.0,48.63,48.85,48.63,48.72,2500.0
2016-01-15 14:50:00,48.71,48.76,48.63,48.67,3500.0,48.71,48.76,48.63,48.67,3500.0
2016-01-15 14:55:00,49.11,49.11,49.11,49.11,200.0,49.11,49.11,49.11,49.11,200.0
2016-01-15 15:00:00,49.31,49.34,49.2,49.25,900.0,49.31,49.34,49.2,49.25,900.0
2016-01-15 15:05:00,49.33,49.33,49.13,49.13,2700.0,49.33,49.33,49.13,49.13,2700.0
2016-01-15 15:10:00,49.07,49.07,48.87,49.03,1300.0,49.07,49.07,48.87,49.03,1300.0
2016-01-15 15:15:00,49.1,49.1,48.87,49.08,6090.0,49.1,49.1,48.87,49.08,6090.0
2016-01-15 15:20:00,49.08,49.57,49.07,49.5,3500.0,49.08,49.57,49.07,49.5,3500.0
2016-01-15 15:25:00,49.6,49.89,49.6,49.89,3200.0,49.6,49.89,49.6,49.89,3200.0
2016-01-15 15:30:00,49.76,49.82,49.69,49.77,8008.0,49.76,49.82,49.69,49.77,8008.0
2016-01-15 15:35:00,49.82,49.83,49.72,49.73,4704.0,49.82,49.83,49.72,49.73,4704.0
2016-01-15 15:40:00,49.73,49.93,49.69,49.93,3552.0,49.73,49.93,49.69,49.93,3552.0
2016-01-15 15:45:00,49.89,50.08,49.81,50.07,7827.0,49.89,50.08,49.81,50.07,7827.0
2016-01-15 15:50:00,50.02,50.1,49.95,50.05,5830.0,50.02,50.1,49.95,50.05,5830.0
2016-01-15 15:55:00,50.05,50.09,49.9,50.04,9256.0,50.05,50.09,49.9,50.04,9256.0
2016-01-19 09:30:00,50.48,50.49,49.98,49.98,3143.0,50.48,50.49,49.98,49.98,3143.0
2016-01-19 09:35:00,50.22,50.22,49.92,50.03,1200.0,50.22,50.22,49.92,50.03,1200.0
2016-01-19 09:40:00,49.74,49.91,49.6,49.61,2900.0,49.74,49.91,49.6,49.61,2900.0
2016-01-19 09:45:00,49.67,49.77,49.52,49.55,7900.0,49.67,49.77,49.52,49.55,7900.0
2016-01-19 09:50:00,49.65,49.76,49.36,49.36,5903.0,49.65,49.76,49.36,49.36,5903.0
2016-01-19 09:55:00,49.32,49.34,49.18,49.18,600.0,49.32,49.34,49.18,49.18,600.0
2016-01-19 10:00:00,49.02,49.21,48.82,48.82,1400.0,49.02,49.21,48.82,48.82,1400.0
2016-01-19 10:05:00,48.87,48.87,48.57,48.57,1600.0,48.87,48.87,48.57,48.57,1600.0
2016-01-19 10:10:00,48.46,48.67,48.45,48.56,4514.0,48.46,48.67,48.45,48.56,4514.0
2016-01-19 10:15:00,48.5,48.5,48.31,48.31,1700.0,48.5,48.5,48.31,48.31,1700.0
2016-01-19 10:20:00,48.27,48.48,48.07,48.12,15330.0,48.27,48.48,48.07,48.12,15330.0
2016-01-19 10:25:00,48.14,48.2,48.06,48.11,8520.0,48.14,48.2,48.06,48.11,8520.0
2016-01-19 10:30:00,48.11,48.32,48.03,48.25,7427.0,48.11,48.32,48.03,48.25,7427.0
2016-01-19 10:35:00,48.25,48.26,48.2,48.2,1099.0,48.25,48.26,48.2,48.2,1099.0
2016-01-19 10:40:00,48.15,48.23,48.07,48.11,1500.0,48.15,48.23,48.07,48.11,1500.0
2016-01-19 10:45:00,48.13,48.2,48.13,48.19,1100.0,48.13,48.2,48.13,48.19,1100.0
2016-01-19 10:50:00,48.24,48.24,48.04,48.07,2400.0,48.24,48.24,48.04,48.07,2400.0
2016-01-19 10:55:00,47.84,48.0,47.82,47.82,430.0,47.84,48.0,47.82,47.82,430.0
2016-01-19 11:00:00,47.73,47.96,47.7,47.83,2275.0,47.73,47.96,47.7,47.83,2275.0
2016-01-19 11:05:00,47.91,47.94,47.76,47.94,2300.0,47.91,47.94,47.76,47.94,2300.0
2016-01-19 11:10:00,47.91,48.18,47.91,48.1,10860.0,47.91,48.18,47.91,48.1,10860.0
2016-01-19 11:15:00,48.19,48.65,48.17,48.33,5105.0,48.19,48.65,48.17,48.33,5105.0
2016-01-19 11:20:00,48.27,48.72,48.27,48.49,4100.0,48.27,48.72,48.27,48.49,4100.0
2016-01-19 11:25:00,48.5,48.84,48.32,48.84,5200.0,48.5,48.84,48.32,48.84,5200.0
2016-01-19 11:30:00,48.92,49.15,48.85,49.08,4600.0,48.92,49.15,48.85,49.08,4600.0
2016-01-19 11:35:00,48.98,49.36,48.97,49.35,5100.0,48.98,49.36,48.97,49.35,5100.0
2016-01-19 11:40:00,49.25,49.36,48.87,49.32,5287.0,49.25,49.36,48.87,49.32,5287.0
2016-01-19 11:45:00,49.11,49.27,49.04,49.04,1300.0,49.11,49.27,49.04,49.04,1300.0
2016-01-19 11:50:00,49.09,49.2,48.95,49.16,2200.0,49.09,49.2,48.95,49.16,2200.0
2016-01-19 11:55:00,49.08,49.15,48.87,48.88,1868.0,49.08,49.15,48.87,48.88,1868.0
2016-01-19 12:00:00,48.77,48.77,48.68,48.76,1000.0,48.77,48.77,48.68,48.76,1000.0
2016-01-19 12:05:00,48.8,48.8,48.43,48.43,500.0,48.8,48.8,48.43,48.43,500.0
2016-01-19 12:10:00,48.4,48.4,48.27,48.35,1200.0,48.4,48.4,48.27,48.35,1200.0
2016-01-19 12:15:00,48.35,48.38,48.24,48.25,1322.0,48.35,48.38,48.24,48.25,1322.0
2016-01-19 12:20:00,48.42,48.54,48.34,48.54,3200.0,48.42,48.54,48.34,48.54,3200.0
2016-01-19 12:25:00,48.61,48.91,48.61,48.68,900.0,48.61,48.91,48.61,48.68,900.0
2016-01-19 12:30:00,48.71,48.71,48.71,48.71,200.0,48.71,48.71,48.71,48.71,200.0
2016-01-19 12:35:00,48.62,48.64,48.37,48.48,1000.0,48.62,48.64,48.37,48.48,1000.0
2016-01-19 12:40:00,48.47,48.68,48.47,48.68,600.0,48.47,48.68,48.47,48.68,600.0
2016-01-19 12:45:00,48.42,48.46,48.31,48.31,800.0,48.42,48.46,48.31,48.31,800.0
2016-01-19 12:50:00,48.43,48.48,48.19,48.45,4108.0,48.43,48.48,48.19,48.45,4108.0
2016-01-19 12:55:00,48.45,48.5,48.45,48.47,500.0,48.45,48.5,48.45,48.47,500.0
2016-01-19 13:00:00,48.56,48.56,48.38,48.47,1100.0,48.56,48.56,48.38,48.47,1100.0
2016-01-19 13:05:00,48.46,48.52,48.43,48.52,2235.0,48.46,48.52,48.43,48.52,2235.0
2016-01-19 13:10:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2016-01-19 13:15:00,48.59,48.7,48.47,48.7,1451.0,48.59,48.7,48.47,48.7,1451.0
2016-01-19 13:20:00,48.65,48.79,48.54,48.79,5900.0,48.65,48.79,48.54,48.79,5900.0
2016-01-19 13:25:00,48.72,48.78,48.61,48.63,2300.0,48.72,48.78,48.61,48.63,2300.0
2016-01-19 13:30:00,48.76,48.76,48.6,48.67,4150.0,48.76,48.76,48.6,48.67,4150.0
2016-01-19 13:35:00,48.67,48.71,48.67,48.69,748.0,48.67,48.71,48.67,48.69,748.0
2016-01-19 13:40:00,48.69,48.74,48.55,48.63,5300.0,48.69,48.74,48.55,48.63,5300.0
2016-01-19 13:45:00,48.63,48.63,48.42,48.46,8100.0,48.63,48.63,48.42,48.46,8100.0
2016-01-19 13:50:00,48.43,48.51,48.18,48.22,5265.0,48.43,48.51,48.18,48.22,5265.0
2016-01-19 13:55:00,48.32,48.52,48.16,48.39,3677.0,48.32,48.52,48.16,48.39,3677.0
2016-01-19 14:00:00,48.39,48.46,48.38,48.46,2500.0,48.39,48.46,48.38,48.46,2500.0
2016-01-19 14:05:00,48.45,48.45,48.24,48.38,3395.0,48.45,48.45,48.24,48.38,3395.0
2016-01-19 14:10:00,48.23,48.31,47.87,47.87,1400.0,48.23,48.31,47.87,47.87,1400.0
2016-01-19 14:15:00,47.84,47.86,47.71,47.72,600.0,47.84,47.86,47.71,47.72,600.0
2016-01-19 14:20:00,47.71,47.71,47.56,47.67,3423.0,47.71,47.71,47.56,47.67,3423.0
2016-01-19 14:25:00,47.67,47.67,47.63,47.67,700.0,47.67,47.67,47.63,47.67,700.0
2016-01-19 14:30:00,47.57,47.57,47.48,47.49,1050.0,47.57,47.57,47.48,47.49,1050.0
2016-01-19 14:35:00,47.51,47.56,47.39,47.41,3500.0,47.51,47.56,47.39,47.41,3500.0
2016-01-19 14:40:00,47.38,47.38,47.13,47.15,1000.0,47.38,47.38,47.13,47.15,1000.0
2016-01-19 14:45:00,47.14,47.14,46.9,46.92,1300.0,47.14,47.14,46.9,46.92,1300.0
2016-01-19 14:50:00,46.91,47.15,46.91,47.15,4200.0,46.91,47.15,46.91,47.15,4200.0
2016-01-19 14:55:00,47.15,47.15,46.94,46.99,1294.0,47.15,47.15,46.94,46.99,1294.0
2016-01-19 15:00:00,47.01,47.1,47.01,47.08,4269.0,47.01,47.1,47.01,47.08,4269.0
2016-01-19 15:05:00,47.11,47.23,47.11,47.22,1300.0,47.11,47.23,47.11,47.22,1300.0
2016-01-19 15:10:00,47.22,47.41,47.2,47.2,2798.0,47.22,47.41,47.2,47.2,2798.0
2016-01-19 15:15:00,47.16,47.17,47.1,47.14,1300.0,47.16,47.17,47.1,47.14,1300.0
2016-01-19 15:20:00,47.09,47.14,47.08,47.14,1700.0,47.09,47.14,47.08,47.14,1700.0
2016-01-19 15:25:00,47.21,47.38,47.21,47.35,1500.0,47.21,47.38,47.21,47.35,1500.0
2016-01-19 15:30:00,47.42,47.65,47.42,47.56,3231.0,47.42,47.65,47.42,47.56,3231.0
2016-01-19 15:35:00,47.51,47.57,47.44,47.44,3100.0,47.51,47.57,47.44,47.44,3100.0
2016-01-19 15:40:00,47.48,47.57,47.42,47.54,7372.0,47.48,47.57,47.42,47.54,7372.0
2016-01-19 15:45:00,47.45,47.58,47.42,47.52,1940.0,47.45,47.58,47.42,47.52,1940.0
2016-01-19 15:50:00,47.5,47.5,47.38,47.42,2750.0,47.5,47.5,47.38,47.42,2750.0
2016-01-19 15:55:00,47.46,47.47,47.32,47.34,5680.0,47.46,47.47,47.32,47.34,5680.0
2016-01-20 09:30:00,47.03,47.03,46.97,46.98,7047.0,47.03,47.03,46.97,46.98,7047.0
2016-01-20 09:35:00,47.07,47.07,46.76,46.76,999.0,47.07,47.07,46.76,46.76,999.0
2016-01-20 09:40:00,46.73,46.83,46.72,46.83,700.0,46.73,46.83,46.72,46.83,700.0
2016-01-20 09:45:00,46.86,46.92,46.53,46.64,3600.0,46.86,46.92,46.53,46.64,3600.0
2016-01-20 09:50:00,46.6,46.6,46.41,46.41,500.0,46.6,46.6,46.41,46.41,500.0
2016-01-20 09:55:00,46.08,46.08,45.76,45.78,1111.0,46.08,46.08,45.76,45.78,1111.0
2016-01-20 10:00:00,45.81,45.81,45.29,45.29,1822.0,45.81,45.81,45.29,45.29,1822.0
2016-01-20 10:05:00,45.41,45.45,45.09,45.15,4632.0,45.41,45.45,45.09,45.15,4632.0
2016-01-20 10:10:00,45.24,45.24,44.92,44.92,6180.0,45.24,45.24,44.92,44.92,6180.0
2016-01-20 10:15:00,44.93,44.93,44.28,44.4,8022.0,44.93,44.93,44.28,44.4,8022.0
2016-01-20 10:20:00,44.45,44.48,43.71,43.72,10017.0,44.45,44.48,43.71,43.72,10017.0
2016-01-20 10:25:00,43.9,44.0,43.79,43.87,5000.0,43.9,44.0,43.79,43.87,5000.0
2016-01-20 10:30:00,43.91,44.06,43.85,44.06,3250.0,43.91,44.06,43.85,44.06,3250.0
2016-01-20 10:35:00,44.08,44.3,44.08,44.3,2000.0,44.08,44.3,44.08,44.3,2000.0
2016-01-20 10:40:00,44.31,44.43,44.18,44.43,2570.0,44.31,44.43,44.18,44.43,2570.0
2016-01-20 10:45:00,44.3,44.3,44.22,44.24,1200.0,44.3,44.3,44.22,44.24,1200.0
2016-01-20 10:50:00,44.34,44.39,44.25,44.34,2200.0,44.34,44.39,44.25,44.34,2200.0
2016-01-20 10:55:00,44.27,44.27,44.15,44.18,900.0,44.27,44.27,44.15,44.18,900.0
2016-01-20 11:00:00,44.17,44.24,44.15,44.19,1585.0,44.17,44.24,44.15,44.19,1585.0
2016-01-20 11:05:00,44.21,44.32,44.16,44.21,1897.0,44.21,44.32,44.16,44.21,1897.0
2016-01-20 11:10:00,44.17,44.63,44.15,44.44,3000.0,44.17,44.63,44.15,44.44,3000.0
2016-01-20 11:15:00,44.56,44.64,44.53,44.61,700.0,44.56,44.64,44.53,44.61,700.0
2016-01-20 11:20:00,44.61,44.75,44.6,44.61,1900.0,44.61,44.75,44.6,44.61,1900.0
2016-01-20 11:25:00,44.66,44.67,44.54,44.54,600.0,44.66,44.67,44.54,44.54,600.0
2016-01-20 11:30:00,44.61,44.71,44.51,44.67,4300.0,44.61,44.71,44.51,44.67,4300.0
2016-01-20 11:35:00,44.71,44.86,44.69,44.69,1326.0,44.71,44.86,44.69,44.69,1326.0
2016-01-20 11:40:00,44.69,44.8,44.62,44.69,1030.0,44.69,44.8,44.62,44.69,1030.0
2016-01-20 11:45:00,44.61,44.61,44.58,44.58,400.0,44.61,44.61,44.58,44.58,400.0
2016-01-20 11:50:00,44.53,44.55,44.44,44.47,3260.0,44.53,44.55,44.44,44.47,3260.0
2016-01-20 11:55:00,44.43,44.71,44.35,44.63,2200.0,44.43,44.71,44.35,44.63,2200.0
2016-01-20 12:00:00,44.62,44.65,44.57,44.57,1700.0,44.62,44.65,44.57,44.57,1700.0
2016-01-20 12:05:00,44.43,44.45,44.22,44.34,1900.0,44.43,44.45,44.22,44.34,1900.0
2016-01-20 12:10:00,44.33,44.44,44.29,44.36,1100.0,44.33,44.44,44.29,44.36,1100.0
2016-01-20 12:15:00,44.35,44.41,44.24,44.3,900.0,44.35,44.41,44.24,44.3,900.0
2016-01-20 12:20:00,44.3,44.31,44.07,44.08,1500.0,44.3,44.31,44.07,44.08,1500.0
2016-01-20 12:25:00,44.0,44.07,43.97,43.99,2710.0,44.0,44.07,43.97,43.99,2710.0
2016-01-20 12:30:00,44.07,44.2,43.97,44.04,3523.0,44.07,44.2,43.97,44.04,3523.0
2016-01-20 12:35:00,44.0,44.08,43.94,43.99,1550.0,44.0,44.08,43.94,43.99,1550.0
2016-01-20 12:40:00,43.92,44.07,43.92,44.05,2400.0,43.92,44.07,43.92,44.05,2400.0
2016-01-20 12:45:00,43.93,43.93,43.72,43.93,3200.0,43.93,43.93,43.72,43.93,3200.0
2016-01-20 12:50:00,44.06,44.11,43.97,44.09,2100.0,44.06,44.11,43.97,44.09,2100.0
2016-01-20 12:55:00,44.23,44.53,44.18,44.53,1950.0,44.23,44.53,44.18,44.53,1950.0
2016-01-20 13:00:00,44.49,44.85,44.44,44.76,3600.0,44.49,44.85,44.44,44.76,3600.0
2016-01-20 13:05:00,44.66,44.83,44.66,44.83,2500.0,44.66,44.83,44.66,44.83,2500.0
2016-01-20 13:10:00,44.91,44.91,44.83,44.84,200.0,44.91,44.91,44.83,44.84,200.0
2016-01-20 13:15:00,44.84,44.88,44.71,44.85,3900.0,44.84,44.88,44.71,44.85,3900.0
2016-01-20 13:20:00,44.86,44.92,44.78,44.87,1900.0,44.86,44.92,44.78,44.87,1900.0
2016-01-20 13:25:00,44.9,44.99,44.81,44.9,800.0,44.9,44.99,44.81,44.9,800.0
2016-01-20 13:30:00,44.95,45.1,44.9,45.02,2550.0,44.95,45.1,44.9,45.02,2550.0
2016-01-20 13:35:00,45.04,45.24,45.04,45.24,1110.0,45.04,45.24,45.04,45.24,1110.0
2016-01-20 13:40:00,45.29,45.51,45.19,45.49,2100.0,45.29,45.51,45.19,45.49,2100.0
2016-01-20 13:45:00,45.52,45.58,45.48,45.49,1000.0,45.52,45.58,45.48,45.49,1000.0
2016-01-20 13:50:00,45.64,45.83,45.49,45.74,2000.0,45.64,45.83,45.49,45.74,2000.0
2016-01-20 13:55:00,45.88,45.88,45.38,45.39,1200.0,45.88,45.88,45.38,45.39,1200.0
2016-01-20 14:00:00,45.39,45.5,45.13,45.15,1800.0,45.39,45.5,45.13,45.15,1800.0
2016-01-20 14:05:00,45.14,45.4,45.12,45.34,3400.0,45.14,45.4,45.12,45.34,3400.0
2016-01-20 14:10:00,45.5,46.02,45.5,45.83,2300.0,45.5,46.02,45.5,45.83,2300.0
2016-01-20 14:15:00,45.69,45.81,45.58,45.72,1100.0,45.69,45.81,45.58,45.72,1100.0
2016-01-20 14:20:00,45.67,45.75,45.67,45.75,500.0,45.67,45.75,45.67,45.75,500.0
2016-01-20 14:25:00,45.65,45.67,45.57,45.57,600.0,45.65,45.67,45.57,45.57,600.0
2016-01-20 14:30:00,45.65,45.67,45.51,45.51,1200.0,45.65,45.67,45.51,45.51,1200.0
2016-01-20 14:35:00,45.52,45.65,45.47,45.65,1300.0,45.52,45.65,45.47,45.65,1300.0
2016-01-20 14:40:00,45.61,45.61,45.51,45.51,900.0,45.61,45.61,45.51,45.51,900.0
2016-01-20 14:45:00,45.5,45.67,45.47,45.57,907.0,45.5,45.67,45.47,45.57,907.0
2016-01-20 14:50:00,45.7,46.08,45.63,45.96,2000.0,45.7,46.08,45.63,45.96,2000.0
2016-01-20 14:55:00,46.07,46.41,46.07,46.3,5900.0,46.07,46.41,46.07,46.3,5900.0
2016-01-20 15:00:00,46.41,46.71,46.38,46.71,6565.0,46.41,46.71,46.38,46.71,6565.0
2016-01-20 15:05:00,46.72,47.21,46.72,47.19,6936.0,46.72,47.21,46.72,47.19,6936.0
2016-01-20 15:10:00,47.22,47.64,47.22,47.64,6194.0,47.22,47.64,47.22,47.64,6194.0
2016-01-20 15:15:00,47.76,48.37,47.76,48.35,15935.0,47.76,48.37,47.76,48.35,15935.0
2016-01-20 15:20:00,48.35,48.58,48.2,48.49,14437.0,48.35,48.58,48.2,48.49,14437.0
2016-01-20 15:25:00,48.51,48.78,48.49,48.75,6296.0,48.51,48.78,48.49,48.75,6296.0
2016-01-20 15:30:00,48.72,48.76,48.46,48.5,7398.0,48.72,48.76,48.46,48.5,7398.0
2016-01-20 15:35:00,48.34,48.58,48.34,48.45,4900.0,48.34,48.58,48.34,48.45,4900.0
2016-01-20 15:40:00,48.4,48.4,48.0,48.07,6800.0,48.4,48.4,48.0,48.07,6800.0
2016-01-20 15:45:00,47.97,48.03,47.52,47.75,5481.0,47.97,48.03,47.52,47.75,5481.0
2016-01-20 15:50:00,47.8,48.0,47.74,47.96,9590.0,47.8,48.0,47.74,47.96,9590.0
2016-01-20 15:55:00,47.89,48.01,47.76,47.99,26579.0,47.89,48.01,47.76,47.99,26579.0
2016-01-21 09:30:00,47.83,48.01,47.58,48.01,6685.0,47.83,48.01,47.58,48.01,6685.0
2016-01-21 09:35:00,47.75,48.41,47.75,48.41,300.0,47.75,48.41,47.75,48.41,300.0
2016-01-21 09:40:00,48.3,48.3,47.65,47.99,4900.0,48.3,48.3,47.65,47.99,4900.0
2016-01-21 09:45:00,47.86,47.86,47.3,47.3,1400.0,47.86,47.86,47.3,47.3,1400.0
2016-01-21 09:50:00,47.42,47.44,47.12,47.33,954.0,47.42,47.44,47.12,47.33,954.0
2016-01-21 09:55:00,47.41,47.86,47.41,47.49,2150.0,47.41,47.86,47.41,47.49,2150.0
2016-01-21 10:00:00,47.68,47.72,47.55,47.55,600.0,47.68,47.72,47.55,47.55,600.0
2016-01-21 10:05:00,47.96,47.96,47.64,47.65,400.0,47.96,47.96,47.64,47.65,400.0
2016-01-21 10:10:00,48.06,48.09,47.82,47.87,600.0,48.06,48.09,47.82,47.87,600.0
2016-01-21 10:15:00,48.05,48.12,47.66,47.75,1400.0,48.05,48.12,47.66,47.75,1400.0
2016-01-21 10:20:00,48.02,48.21,47.77,47.82,600.0,48.02,48.21,47.77,47.82,600.0
2016-01-21 10:25:00,47.82,47.82,47.82,47.82,0.0,47.82,47.82,47.82,47.82,0.0
2016-01-21 10:30:00,47.86,47.94,47.51,47.94,1200.0,47.86,47.94,47.51,47.94,1200.0
2016-01-21 10:35:00,48.15,48.27,47.7,47.7,1000.0,48.15,48.27,47.7,47.7,1000.0
2016-01-21 10:40:00,47.73,47.86,47.69,47.69,1000.0,47.73,47.86,47.69,47.69,1000.0
2016-01-21 10:45:00,47.76,47.99,47.76,47.83,820.0,47.76,47.99,47.76,47.83,820.0
2016-01-21 10:50:00,47.8,48.13,47.65,47.66,1600.0,47.8,48.13,47.65,47.66,1600.0
2016-01-21 10:55:00,47.91,48.16,47.83,47.88,3700.0,47.91,48.16,47.83,47.88,3700.0
2016-01-21 11:00:00,47.97,48.14,47.87,48.05,1800.0,47.97,48.14,47.87,48.05,1800.0
2016-01-21 11:05:00,48.13,48.22,48.11,48.2,1100.0,48.13,48.22,48.11,48.2,1100.0
2016-01-21 11:10:00,48.19,48.24,48.0,48.24,1700.0,48.19,48.24,48.0,48.24,1700.0
2016-01-21 11:15:00,48.16,48.23,48.01,48.16,1300.0,48.16,48.23,48.01,48.16,1300.0
2016-01-21 11:20:00,47.94,48.03,47.94,48.02,300.0,47.94,48.03,47.94,48.02,300.0
2016-01-21 11:25:00,48.01,48.01,47.84,47.84,700.0,48.01,48.01,47.84,47.84,700.0
2016-01-21 11:30:00,47.76,47.92,47.72,47.8,800.0,47.76,47.92,47.72,47.8,800.0
2016-01-21 11:35:00,47.92,48.06,47.91,47.91,900.0,47.92,48.06,47.91,47.91,900.0
2016-01-21 11:40:00,47.78,47.78,47.73,47.73,400.0,47.78,47.78,47.73,47.73,400.0
2016-01-21 11:45:00,47.6,47.81,47.6,47.81,600.0,47.6,47.81,47.6,47.81,600.0
2016-01-21 11:50:00,48.21,48.27,47.89,48.08,1700.0,48.21,48.27,47.89,48.08,1700.0
2016-01-21 11:55:00,48.24,48.39,48.24,48.3,613.0,48.24,48.39,48.24,48.3,613.0
2016-01-21 12:00:00,48.25,48.65,48.25,48.54,2000.0,48.25,48.65,48.25,48.54,2000.0
2016-01-21 12:05:00,48.57,48.57,48.38,48.57,800.0,48.57,48.57,48.38,48.57,800.0
2016-01-21 12:10:00,48.56,48.56,48.35,48.35,400.0,48.56,48.56,48.35,48.35,400.0
2016-01-21 12:15:00,48.34,48.49,48.33,48.49,2170.0,48.34,48.49,48.33,48.49,2170.0
2016-01-21 12:20:00,48.41,48.61,48.35,48.61,3600.0,48.41,48.61,48.35,48.61,3600.0
2016-01-21 12:25:00,48.61,48.61,48.46,48.61,2942.0,48.61,48.61,48.46,48.61,2942.0
2016-01-21 12:30:00,48.61,48.61,48.47,48.5,700.0,48.61,48.61,48.47,48.5,700.0
2016-01-21 12:35:00,48.51,48.61,48.5,48.56,3300.0,48.51,48.61,48.5,48.56,3300.0
2016-01-21 12:40:00,48.61,48.87,48.61,48.86,3423.0,48.61,48.87,48.61,48.86,3423.0
2016-01-21 12:45:00,48.7,48.77,48.67,48.75,1400.0,48.7,48.77,48.67,48.75,1400.0
2016-01-21 12:50:00,48.75,48.81,48.69,48.79,800.0,48.75,48.81,48.69,48.79,800.0
2016-01-21 12:55:00,48.78,48.87,48.74,48.75,3621.0,48.78,48.87,48.74,48.75,3621.0
2016-01-21 13:00:00,48.85,48.9,48.76,48.89,1425.0,48.85,48.9,48.76,48.89,1425.0
2016-01-21 13:05:00,48.89,49.04,48.81,49.03,1400.0,48.89,49.04,48.81,49.03,1400.0
2016-01-21 13:10:00,49.02,49.02,48.85,48.93,3400.0,49.02,49.02,48.85,48.93,3400.0
2016-01-21 13:15:00,48.86,48.94,48.83,48.9,1900.0,48.86,48.94,48.83,48.9,1900.0
2016-01-21 13:20:00,48.83,48.94,48.69,48.84,1350.0,48.83,48.94,48.69,48.84,1350.0
2016-01-21 13:25:00,48.84,48.97,48.79,48.91,2700.0,48.84,48.97,48.79,48.91,2700.0
2016-01-21 13:30:00,48.84,48.86,48.56,48.56,4300.0,48.84,48.86,48.56,48.56,4300.0
2016-01-21 13:35:00,48.6,48.68,48.55,48.68,600.0,48.6,48.68,48.55,48.68,600.0
2016-01-21 13:40:00,48.69,48.76,48.64,48.66,1100.0,48.69,48.76,48.64,48.66,1100.0
2016-01-21 13:45:00,48.71,48.72,48.55,48.7,1100.0,48.71,48.72,48.55,48.7,1100.0
2016-01-21 13:50:00,48.71,48.71,48.46,48.65,5200.0,48.71,48.71,48.46,48.65,5200.0
2016-01-21 13:55:00,48.66,48.71,48.42,48.42,2100.0,48.66,48.71,48.42,48.42,2100.0
2016-01-21 14:00:00,48.57,48.58,48.2,48.5,7450.0,48.57,48.58,48.2,48.5,7450.0
2016-01-21 14:05:00,48.37,48.52,48.12,48.26,11592.0,48.37,48.52,48.12,48.26,11592.0
2016-01-21 14:10:00,48.32,48.62,48.11,48.41,27815.0,48.32,48.62,48.11,48.41,27815.0
2016-01-21 14:15:00,48.35,48.58,48.34,48.58,5400.0,48.35,48.58,48.34,48.58,5400.0
2016-01-21 14:20:00,48.58,48.72,48.45,48.7,6935.0,48.58,48.72,48.45,48.7,6935.0
2016-01-21 14:25:00,48.65,48.8,48.64,48.74,9637.0,48.65,48.8,48.64,48.74,9637.0
2016-01-21 14:30:00,48.78,48.79,48.72,48.73,1400.0,48.78,48.79,48.72,48.73,1400.0
2016-01-21 14:35:00,48.72,48.97,48.72,48.97,2500.0,48.72,48.97,48.72,48.97,2500.0
2016-01-21 14:40:00,48.8,48.97,48.8,48.9,8501.0,48.8,48.97,48.8,48.9,8501.0
2016-01-21 14:45:00,48.84,48.89,48.68,48.77,10400.0,48.84,48.89,48.68,48.77,10400.0
2016-01-21 14:50:00,48.84,48.92,48.76,48.91,5200.0,48.84,48.92,48.76,48.91,5200.0
2016-01-21 14:55:00,49.0,49.02,48.95,48.95,1500.0,49.0,49.02,48.95,48.95,1500.0
2016-01-21 15:00:00,48.9,48.96,48.81,48.81,3670.0,48.9,48.96,48.81,48.81,3670.0
2016-01-21 15:05:00,48.75,48.75,48.58,48.69,4249.0,48.75,48.75,48.58,48.69,4249.0
2016-01-21 15:10:00,48.7,48.75,48.67,48.75,1990.0,48.7,48.75,48.67,48.75,1990.0
2016-01-21 15:15:00,48.8,48.85,48.6,48.81,4568.0,48.8,48.85,48.6,48.81,4568.0
2016-01-21 15:20:00,48.86,48.93,48.75,48.91,18985.0,48.86,48.93,48.75,48.91,18985.0
2016-01-21 15:25:00,48.96,48.96,48.81,48.83,4775.0,48.96,48.96,48.81,48.83,4775.0
2016-01-21 15:30:00,48.91,49.1,48.78,48.86,5400.0,48.91,49.1,48.78,48.86,5400.0
2016-01-21 15:35:00,48.88,48.94,48.73,48.9,4390.0,48.88,48.94,48.73,48.9,4390.0
2016-01-21 15:40:00,48.84,49.04,48.79,48.9,7553.0,48.84,49.04,48.79,48.9,7553.0
2016-01-21 15:45:00,48.91,49.03,48.85,49.02,13324.0,48.91,49.03,48.85,49.02,13324.0
2016-01-21 15:50:00,49.03,49.04,48.87,48.87,5800.0,49.03,49.04,48.87,48.87,5800.0
2016-01-21 15:55:00,48.88,48.91,48.67,48.67,16999.0,48.88,48.91,48.67,48.67,16999.0
2016-01-22 09:30:00,49.09,49.09,48.62,48.65,10397.0,49.09,49.09,48.62,48.65,10397.0
2016-01-22 09:35:00,48.64,48.83,48.62,48.7,7593.0,48.64,48.83,48.62,48.7,7593.0
2016-01-22 09:40:00,48.7,48.74,48.69,48.7,2100.0,48.7,48.74,48.69,48.7,2100.0
2016-01-22 09:45:00,48.77,48.81,48.7,48.7,850.0,48.77,48.81,48.7,48.7,850.0
2016-01-22 09:50:00,48.79,48.92,48.74,48.74,2398.0,48.79,48.92,48.74,48.74,2398.0
2016-01-22 09:55:00,48.9,49.05,48.9,49.05,1600.0,48.9,49.05,48.9,49.05,1600.0
2016-01-22 10:00:00,49.05,49.08,48.94,49.03,3700.0,49.05,49.08,48.94,49.03,3700.0
2016-01-22 10:05:00,49.03,49.04,49.0,49.04,856.0,49.03,49.04,49.0,49.04,856.0
2016-01-22 10:10:00,49.04,49.04,49.04,49.04,0.0,49.04,49.04,49.04,49.04,0.0
2016-01-22 10:15:00,49.17,49.17,49.17,49.17,100.0,49.17,49.17,49.17,49.17,100.0
2016-01-22 10:20:00,49.34,49.64,49.24,49.43,1300.0,49.34,49.64,49.24,49.43,1300.0
2016-01-22 10:25:00,49.35,49.49,49.31,49.49,2400.0,49.35,49.49,49.31,49.49,2400.0
2016-01-22 10:30:00,49.5,49.5,49.32,49.46,4800.0,49.5,49.5,49.32,49.46,4800.0
2016-01-22 10:35:00,49.48,49.57,49.41,49.57,1400.0,49.48,49.57,49.41,49.57,1400.0
2016-01-22 10:40:00,49.49,49.49,49.43,49.43,700.0,49.49,49.49,49.43,49.43,700.0
2016-01-22 10:45:00,49.48,49.6,49.44,49.59,500.0,49.48,49.6,49.44,49.59,500.0
2016-01-22 10:50:00,49.39,49.46,49.26,49.26,1000.0,49.39,49.46,49.26,49.26,1000.0
2016-01-22 10:55:00,49.37,49.48,49.3,49.31,1286.0,49.37,49.48,49.3,49.31,1286.0
2016-01-22 11:00:00,49.26,49.47,49.26,49.47,400.0,49.26,49.47,49.26,49.47,400.0
2016-01-22 11:05:00,49.36,49.46,49.36,49.45,1700.0,49.36,49.46,49.36,49.45,1700.0
2016-01-22 11:10:00,49.5,49.5,49.41,49.41,1300.0,49.5,49.5,49.41,49.41,1300.0
2016-01-22 11:15:00,49.48,49.59,49.44,49.59,2050.0,49.48,49.59,49.44,49.59,2050.0
2016-01-22 11:20:00,49.71,49.86,49.68,49.86,900.0,49.71,49.86,49.68,49.86,900.0
2016-01-22 11:25:00,49.7,49.74,49.49,49.49,1202.0,49.7,49.74,49.49,49.49,1202.0
2016-01-22 11:30:00,49.54,49.54,49.33,49.33,2500.0,49.54,49.54,49.33,49.33,2500.0
2016-01-22 11:35:00,49.33,49.52,49.3,49.46,8919.0,49.33,49.52,49.3,49.46,8919.0
2016-01-22 11:40:00,49.53,49.66,49.47,49.53,6175.0,49.53,49.66,49.47,49.53,6175.0
2016-01-22 11:45:00,49.61,49.63,49.5,49.55,4269.0,49.61,49.63,49.5,49.55,4269.0
2016-01-22 11:50:00,49.54,49.61,49.54,49.61,1000.0,49.54,49.61,49.54,49.61,1000.0
2016-01-22 11:55:00,49.84,49.84,49.83,49.84,100.0,49.84,49.84,49.83,49.84,100.0
2016-01-22 12:00:00,49.78,49.78,49.77,49.78,100.0,49.78,49.78,49.77,49.78,100.0
2016-01-22 12:05:00,49.68,49.88,49.68,49.88,900.0,49.68,49.88,49.68,49.88,900.0
2016-01-22 12:10:00,49.81,49.98,49.81,49.98,600.0,49.81,49.98,49.81,49.98,600.0
2016-01-22 12:15:00,49.88,49.88,49.64,49.64,200.0,49.88,49.88,49.64,49.64,200.0
2016-01-22 12:20:00,49.75,49.77,49.65,49.74,500.0,49.75,49.77,49.65,49.74,500.0
2016-01-22 12:25:00,49.76,49.76,49.71,49.72,300.0,49.76,49.76,49.71,49.72,300.0
2016-01-22 12:30:00,49.72,49.72,49.72,49.72,0.0,49.72,49.72,49.72,49.72,0.0
2016-01-22 12:35:00,49.89,50.0,49.77,50.0,800.0,49.89,50.0,49.77,50.0,800.0
2016-01-22 12:40:00,49.89,49.89,49.88,49.88,600.0,49.89,49.89,49.88,49.88,600.0
2016-01-22 12:45:00,49.83,49.83,49.78,49.78,200.0,49.83,49.83,49.78,49.78,200.0
2016-01-22 12:50:00,49.64,49.78,49.64,49.78,200.0,49.64,49.78,49.64,49.78,200.0
2016-01-22 12:55:00,49.81,49.88,49.73,49.77,1241.0,49.81,49.88,49.73,49.77,1241.0
2016-01-22 13:00:00,49.73,49.73,49.68,49.68,325.0,49.73,49.73,49.68,49.68,325.0
2016-01-22 13:05:00,49.68,49.68,49.64,49.64,200.0,49.68,49.68,49.64,49.64,200.0
2016-01-22 13:10:00,49.59,49.59,49.59,49.59,100.0,49.59,49.59,49.59,49.59,100.0
2016-01-22 13:15:00,49.58,49.69,49.56,49.69,400.0,49.58,49.69,49.56,49.69,400.0
2016-01-22 13:20:00,49.72,49.79,49.6,49.65,700.0,49.72,49.79,49.6,49.65,700.0
2016-01-22 13:25:00,49.78,49.78,49.24,49.31,13765.0,49.78,49.78,49.24,49.31,13765.0
2016-01-22 13:30:00,49.35,49.4,49.3,49.4,600.0,49.35,49.4,49.3,49.4,600.0
2016-01-22 13:35:00,49.39,49.4,49.3,49.32,2725.0,49.39,49.4,49.3,49.32,2725.0
2016-01-22 13:40:00,49.43,49.56,49.39,49.41,1200.0,49.43,49.56,49.39,49.41,1200.0
2016-01-22 13:45:00,49.46,49.56,49.39,49.55,700.0,49.46,49.56,49.39,49.55,700.0
2016-01-22 13:50:00,49.59,49.59,49.51,49.51,200.0,49.59,49.59,49.51,49.51,200.0
2016-01-22 13:55:00,49.59,49.6,49.36,49.4,2800.0,49.59,49.6,49.36,49.4,2800.0
2016-01-22 14:00:00,49.51,49.51,49.3,49.3,605.0,49.51,49.51,49.3,49.3,605.0
2016-01-22 14:05:00,49.36,49.42,49.34,49.38,1800.0,49.36,49.42,49.34,49.38,1800.0
2016-01-22 14:10:00,49.39,49.43,49.37,49.43,500.0,49.39,49.43,49.37,49.43,500.0
2016-01-22 14:15:00,49.51,49.51,49.5,49.51,100.0,49.51,49.51,49.5,49.51,100.0
2016-01-22 14:20:00,49.55,49.55,49.34,49.34,500.0,49.55,49.55,49.34,49.34,500.0
2016-01-22 14:25:00,49.34,49.34,49.34,49.34,0.0,49.34,49.34,49.34,49.34,0.0
2016-01-22 14:30:00,49.36,49.36,49.3,49.31,1200.0,49.36,49.36,49.3,49.31,1200.0
2016-01-22 14:35:00,49.32,49.32,49.16,49.16,6998.0,49.32,49.32,49.16,49.16,6998.0
2016-01-22 14:40:00,49.19,49.22,48.88,49.07,4341.0,49.19,49.22,48.88,49.07,4341.0
2016-01-22 14:45:00,49.03,49.21,49.03,49.21,400.0,49.03,49.21,49.03,49.21,400.0
2016-01-22 14:50:00,49.25,49.41,49.24,49.31,2080.0,49.25,49.41,49.24,49.31,2080.0
2016-01-22 14:55:00,49.3,49.3,49.15,49.15,2900.0,49.3,49.3,49.15,49.15,2900.0
2016-01-22 15:00:00,49.18,49.18,48.93,48.96,1000.0,49.18,49.18,48.93,48.96,1000.0
2016-01-22 15:05:00,49.0,49.05,48.92,48.98,3500.0,49.0,49.05,48.92,48.98,3500.0
2016-01-22 15:10:00,48.93,49.08,48.93,49.08,820.0,48.93,49.08,48.93,49.08,820.0
2016-01-22 15:15:00,48.99,49.2,48.99,49.2,1504.0,48.99,49.2,48.99,49.2,1504.0
2016-01-22 15:20:00,49.13,49.24,49.12,49.12,1000.0,49.13,49.24,49.12,49.12,1000.0
2016-01-22 15:25:00,49.12,49.17,49.12,49.12,300.0,49.12,49.17,49.12,49.12,300.0
2016-01-22 15:30:00,49.24,49.25,49.06,49.06,2000.0,49.24,49.25,49.06,49.06,2000.0
2016-01-22 15:35:00,49.07,49.07,48.95,49.01,2700.0,49.07,49.07,48.95,49.01,2700.0
2016-01-22 15:40:00,49.08,49.13,49.02,49.13,1535.0,49.08,49.13,49.02,49.13,1535.0
2016-01-22 15:45:00,48.97,49.04,48.94,49.01,3080.0,48.97,49.04,48.94,49.01,3080.0
2016-01-22 15:50:00,49.0,49.1,49.0,49.09,4562.0,49.0,49.1,49.0,49.09,4562.0
2016-01-22 15:55:00,49.1,49.17,49.04,49.14,4936.0,49.1,49.17,49.04,49.14,4936.0
2016-01-25 09:30:00,48.66,49.14,48.47,48.78,2137.0,48.66,49.14,48.47,48.78,2137.0
2016-01-25 09:35:00,48.5,48.91,48.33,48.91,1830.0,48.5,48.91,48.33,48.91,1830.0
2016-01-25 09:40:00,48.64,49.1,48.49,49.1,3582.0,48.64,49.1,48.49,49.1,3582.0
2016-01-25 09:45:00,49.04,49.04,48.47,48.49,1651.0,49.04,49.04,48.47,48.49,1651.0
2016-01-25 09:50:00,48.5,48.99,48.5,48.89,1503.0,48.5,48.99,48.5,48.89,1503.0
2016-01-25 09:55:00,48.8,48.8,48.6,48.68,400.0,48.8,48.8,48.6,48.68,400.0
2016-01-25 10:00:00,48.76,48.83,48.64,48.83,1100.0,48.76,48.83,48.64,48.83,1100.0
2016-01-25 10:05:00,48.66,48.87,48.66,48.87,300.0,48.66,48.87,48.66,48.87,300.0
2016-01-25 10:10:00,48.64,48.81,48.48,48.49,800.0,48.64,48.81,48.48,48.49,800.0
2016-01-25 10:15:00,48.49,48.61,48.49,48.61,200.0,48.49,48.61,48.49,48.61,200.0
2016-01-25 10:20:00,48.61,48.66,48.42,48.62,800.0,48.61,48.66,48.42,48.62,800.0
2016-01-25 10:25:00,48.52,48.61,48.37,48.58,3220.0,48.52,48.61,48.37,48.58,3220.0
2016-01-25 10:30:00,48.76,48.76,48.5,48.59,1300.0,48.76,48.76,48.5,48.59,1300.0
2016-01-25 10:35:00,48.52,48.52,48.41,48.41,400.0,48.52,48.52,48.41,48.41,400.0
2016-01-25 10:40:00,48.34,48.34,48.27,48.29,900.0,48.34,48.34,48.27,48.29,900.0
2016-01-25 10:45:00,48.35,48.47,48.35,48.47,400.0,48.35,48.47,48.35,48.47,400.0
2016-01-25 10:50:00,48.4,48.4,48.16,48.16,1900.0,48.4,48.4,48.16,48.16,1900.0
2016-01-25 10:55:00,48.37,48.43,48.25,48.25,1100.0,48.37,48.43,48.25,48.25,1100.0
2016-01-25 11:00:00,48.16,48.16,48.03,48.04,900.0,48.16,48.16,48.03,48.04,900.0
2016-01-25 11:05:00,48.13,48.13,47.9,47.97,1200.0,48.13,48.13,47.9,47.97,1200.0
2016-01-25 11:10:00,47.99,47.99,47.82,47.86,1100.0,47.99,47.99,47.82,47.86,1100.0
2016-01-25 11:15:00,47.89,47.89,47.68,47.79,400.0,47.89,47.89,47.68,47.79,400.0
2016-01-25 11:20:00,47.92,47.98,47.92,47.98,500.0,47.92,47.98,47.92,47.98,500.0
2016-01-25 11:25:00,47.9,47.9,47.66,47.66,1625.0,47.9,47.9,47.66,47.66,1625.0
2016-01-25 11:30:00,47.66,47.83,47.66,47.83,300.0,47.66,47.83,47.66,47.83,300.0
2016-01-25 11:35:00,47.83,47.85,47.71,47.72,1600.0,47.83,47.85,47.71,47.72,1600.0
2016-01-25 11:40:00,47.82,47.82,47.61,47.61,1735.0,47.82,47.82,47.61,47.61,1735.0
2016-01-25 11:45:00,47.67,47.79,47.62,47.79,1000.0,47.67,47.79,47.62,47.79,1000.0
2016-01-25 11:50:00,47.78,47.85,47.56,47.68,3537.0,47.78,47.85,47.56,47.68,3537.0
2016-01-25 11:55:00,47.66,47.82,47.56,47.62,4050.0,47.66,47.82,47.56,47.62,4050.0
2016-01-25 12:00:00,47.62,47.62,47.06,47.13,9346.0,47.62,47.62,47.06,47.13,9346.0
2016-01-25 12:05:00,47.15,47.44,47.15,47.34,3200.0,47.15,47.44,47.15,47.34,3200.0
2016-01-25 12:10:00,47.35,47.35,46.71,46.82,14314.0,47.35,47.35,46.71,46.82,14314.0
2016-01-25 12:15:00,46.85,46.85,46.72,46.72,1735.0,46.85,46.85,46.72,46.72,1735.0
2016-01-25 12:20:00,46.71,46.77,46.56,46.75,1650.0,46.71,46.77,46.56,46.75,1650.0
2016-01-25 12:25:00,46.75,46.88,46.58,46.82,2400.0,46.75,46.88,46.58,46.82,2400.0
2016-01-25 12:30:00,46.81,46.97,46.81,46.97,500.0,46.81,46.97,46.81,46.97,500.0
2016-01-25 12:35:00,47.08,47.09,46.95,46.95,2000.0,47.08,47.09,46.95,46.95,2000.0
2016-01-25 12:40:00,46.95,47.06,46.85,46.99,7100.0,46.95,47.06,46.85,46.99,7100.0
2016-01-25 12:45:00,47.02,47.02,46.99,47.0,600.0,47.02,47.02,46.99,47.0,600.0
2016-01-25 12:50:00,47.12,47.25,47.12,47.2,300.0,47.12,47.25,47.12,47.2,300.0
2016-01-25 12:55:00,47.08,47.08,46.96,47.02,1300.0,47.08,47.08,46.96,47.02,1300.0
2016-01-25 13:00:00,47.03,47.11,47.01,47.04,1300.0,47.03,47.11,47.01,47.04,1300.0
2016-01-25 13:05:00,47.04,47.33,47.0,47.33,4200.0,47.04,47.33,47.0,47.33,4200.0
2016-01-25 13:10:00,47.41,47.42,47.28,47.36,3400.0,47.41,47.42,47.28,47.36,3400.0
2016-01-25 13:15:00,47.31,47.39,47.03,47.04,4500.0,47.31,47.39,47.03,47.04,4500.0
2016-01-25 13:20:00,47.12,47.17,47.11,47.17,300.0,47.12,47.17,47.11,47.17,300.0
2016-01-25 13:25:00,47.11,47.11,47.02,47.02,600.0,47.11,47.11,47.02,47.02,600.0
2016-01-25 13:30:00,47.1,47.17,46.97,46.98,3000.0,47.1,47.17,46.97,46.98,3000.0
2016-01-25 13:35:00,46.97,47.07,46.86,46.9,1800.0,46.97,47.07,46.86,46.9,1800.0
2016-01-25 13:40:00,46.86,46.86,46.76,46.76,992.0,46.86,46.86,46.76,46.76,992.0
2016-01-25 13:45:00,46.78,46.78,46.36,46.46,16897.0,46.78,46.78,46.36,46.46,16897.0
2016-01-25 13:50:00,46.48,46.5,46.47,46.5,800.0,46.48,46.5,46.47,46.5,800.0
2016-01-25 13:55:00,46.49,46.51,46.42,46.48,1200.0,46.49,46.51,46.42,46.48,1200.0
2016-01-25 14:00:00,46.49,46.49,46.17,46.24,2600.0,46.49,46.49,46.17,46.24,2600.0
2016-01-25 14:05:00,46.25,46.63,46.25,46.62,2500.0,46.25,46.63,46.25,46.62,2500.0
2016-01-25 14:10:00,46.54,46.58,46.47,46.47,900.0,46.54,46.58,46.47,46.47,900.0
2016-01-25 14:15:00,46.52,46.62,46.46,46.54,1285.0,46.52,46.62,46.46,46.54,1285.0
2016-01-25 14:20:00,46.54,46.54,46.47,46.47,800.0,46.54,46.54,46.47,46.47,800.0
2016-01-25 14:25:00,46.42,46.65,46.32,46.59,2600.0,46.42,46.65,46.32,46.59,2600.0
2016-01-25 14:30:00,46.55,46.56,46.36,46.36,2800.0,46.55,46.56,46.36,46.36,2800.0
2016-01-25 14:35:00,46.34,46.56,46.34,46.52,2000.0,46.34,46.56,46.34,46.52,2000.0
2016-01-25 14:40:00,46.57,46.57,46.3,46.3,2200.0,46.57,46.57,46.3,46.3,2200.0
2016-01-25 14:45:00,46.28,46.29,46.28,46.29,300.0,46.28,46.29,46.28,46.29,300.0
2016-01-25 14:50:00,46.34,46.41,46.27,46.39,1750.0,46.34,46.41,46.27,46.39,1750.0
2016-01-25 14:55:00,46.41,46.5,46.34,46.5,4010.0,46.41,46.5,46.34,46.5,4010.0
2016-01-25 15:00:00,46.41,46.41,46.19,46.37,7539.0,46.41,46.41,46.19,46.37,7539.0
2016-01-25 15:05:00,46.35,46.43,46.27,46.27,1700.0,46.35,46.43,46.27,46.27,1700.0
2016-01-25 15:10:00,46.23,46.23,46.22,46.22,700.0,46.23,46.23,46.22,46.22,700.0
2016-01-25 15:15:00,46.17,46.17,46.07,46.08,900.0,46.17,46.17,46.07,46.08,900.0
2016-01-25 15:20:00,46.04,46.04,45.81,45.85,6700.0,46.04,46.04,45.81,45.85,6700.0
2016-01-25 15:25:00,45.7,46.0,45.7,45.91,3200.0,45.7,46.0,45.7,45.91,3200.0
2016-01-25 15:30:00,45.86,45.9,45.71,45.77,5700.0,45.86,45.9,45.71,45.77,5700.0
2016-01-25 15:35:00,45.79,45.95,45.43,45.43,8550.0,45.79,45.95,45.43,45.43,8550.0
2016-01-25 15:40:00,45.42,45.44,45.21,45.22,10281.0,45.42,45.44,45.21,45.22,10281.0
2016-01-25 15:45:00,45.3,45.32,45.22,45.32,4700.0,45.3,45.32,45.22,45.32,4700.0
2016-01-25 15:50:00,45.32,45.4,45.28,45.33,13998.0,45.32,45.4,45.28,45.33,13998.0
2016-01-25 15:55:00,45.31,45.37,45.15,45.35,17672.0,45.31,45.37,45.15,45.35,17672.0
2016-01-26 09:30:00,45.45,45.63,45.05,45.63,5105.0,45.45,45.63,45.05,45.63,5105.0
2016-01-26 09:35:00,45.51,45.51,45.09,45.09,1500.0,45.51,45.51,45.09,45.09,1500.0
2016-01-26 09:40:00,45.06,45.19,44.83,45.0,5369.0,45.06,45.19,44.83,45.0,5369.0
2016-01-26 09:45:00,44.93,45.0,44.54,44.54,17578.0,44.93,45.0,44.54,44.54,17578.0
2016-01-26 09:50:00,44.63,44.63,44.37,44.62,11853.0,44.63,44.63,44.37,44.62,11853.0
2016-01-26 09:55:00,44.64,44.79,44.44,44.5,3900.0,44.64,44.79,44.44,44.5,3900.0
2016-01-26 10:00:00,44.38,44.54,44.07,44.19,9270.0,44.38,44.54,44.07,44.19,9270.0
2016-01-26 10:05:00,44.21,44.5,44.0,44.0,58670.0,44.21,44.5,44.0,44.0,58670.0
2016-01-26 10:10:00,44.0,44.19,43.89,44.1,11249.0,44.0,44.19,43.89,44.1,11249.0
2016-01-26 10:15:00,44.1,44.1,43.96,43.96,2200.0,44.1,44.1,43.96,43.96,2200.0
2016-01-26 10:20:00,43.95,43.95,43.84,43.84,1500.0,43.95,43.95,43.84,43.84,1500.0
2016-01-26 10:25:00,43.77,43.87,43.68,43.75,13750.0,43.77,43.87,43.68,43.75,13750.0
2016-01-26 10:30:00,43.81,43.81,43.56,43.56,11147.0,43.81,43.81,43.56,43.56,11147.0
2016-01-26 10:35:00,43.6,43.79,43.59,43.68,7350.0,43.6,43.79,43.59,43.68,7350.0
2016-01-26 10:40:00,43.66,44.02,43.57,44.0,4172.0,43.66,44.02,43.57,44.0,4172.0
2016-01-26 10:45:00,44.04,44.34,44.04,44.23,5100.0,44.04,44.34,44.04,44.23,5100.0
2016-01-26 10:50:00,44.26,44.45,44.26,44.45,4435.0,44.26,44.45,44.26,44.45,4435.0
2016-01-26 10:55:00,44.43,44.63,44.43,44.63,800.0,44.43,44.63,44.43,44.63,800.0
2016-01-26 11:00:00,44.64,44.95,44.64,44.95,600.0,44.64,44.95,44.64,44.95,600.0
2016-01-26 11:05:00,44.89,45.11,44.85,45.1,7335.0,44.89,45.11,44.85,45.1,7335.0
2016-01-26 11:10:00,45.0,45.0,44.94,44.97,2000.0,45.0,45.0,44.94,44.97,2000.0
2016-01-26 11:15:00,44.93,45.0,44.84,44.91,4200.0,44.93,45.0,44.84,44.91,4200.0
2016-01-26 11:20:00,44.92,44.99,44.82,44.82,6200.0,44.92,44.99,44.82,44.82,6200.0
2016-01-26 11:25:00,44.82,45.0,44.82,44.96,4484.0,44.82,45.0,44.82,44.96,4484.0
2016-01-26 11:30:00,44.94,44.94,44.66,44.66,2100.0,44.94,44.94,44.66,44.66,2100.0
2016-01-26 11:35:00,44.76,44.79,44.62,44.62,1261.0,44.76,44.79,44.62,44.62,1261.0
2016-01-26 11:40:00,44.62,44.81,44.62,44.78,3400.0,44.62,44.81,44.62,44.78,3400.0
2016-01-26 11:45:00,44.8,44.88,44.8,44.8,700.0,44.8,44.88,44.8,44.8,700.0
2016-01-26 11:50:00,44.84,44.95,44.84,44.88,1300.0,44.84,44.95,44.84,44.88,1300.0
2016-01-26 11:55:00,44.87,44.88,44.79,44.83,1500.0,44.87,44.88,44.79,44.83,1500.0
2016-01-26 12:00:00,44.95,44.97,44.81,44.91,1850.0,44.95,44.97,44.81,44.91,1850.0
2016-01-26 12:05:00,44.95,44.95,44.86,44.86,2800.0,44.95,44.95,44.86,44.86,2800.0
2016-01-26 12:10:00,44.94,45.04,44.93,45.04,1340.0,44.94,45.04,44.93,45.04,1340.0
2016-01-26 12:15:00,44.95,45.1,44.95,45.1,3000.0,44.95,45.1,44.95,45.1,3000.0
2016-01-26 12:20:00,45.19,45.19,45.06,45.16,600.0,45.19,45.19,45.06,45.16,600.0
2016-01-26 12:25:00,45.31,45.41,45.21,45.24,3900.0,45.31,45.41,45.21,45.24,3900.0
2016-01-26 12:30:00,45.19,45.38,45.17,45.24,5095.0,45.19,45.38,45.17,45.24,5095.0
2016-01-26 12:35:00,45.19,45.19,45.09,45.12,1500.0,45.19,45.19,45.09,45.12,1500.0
2016-01-26 12:40:00,45.12,45.17,45.12,45.12,2800.0,45.12,45.17,45.12,45.12,2800.0
2016-01-26 12:45:00,45.13,45.13,45.0,45.0,900.0,45.13,45.13,45.0,45.0,900.0
2016-01-26 12:50:00,45.01,45.09,44.88,44.88,1775.0,45.01,45.09,44.88,44.88,1775.0
2016-01-26 12:55:00,44.89,45.02,44.89,44.91,2200.0,44.89,45.02,44.89,44.91,2200.0
2016-01-26 13:00:00,44.98,45.05,44.98,45.05,527.0,44.98,45.05,44.98,45.05,527.0
2016-01-26 13:05:00,45.0,45.0,44.95,44.98,800.0,45.0,45.0,44.95,44.98,800.0
2016-01-26 13:10:00,44.91,45.01,44.86,45.01,2700.0,44.91,45.01,44.86,45.01,2700.0
2016-01-26 13:15:00,45.0,45.01,44.96,44.99,600.0,45.0,45.01,44.96,44.99,600.0
2016-01-26 13:20:00,45.0,45.01,44.99,45.0,800.0,45.0,45.01,44.99,45.0,800.0
2016-01-26 13:25:00,45.01,45.08,44.96,44.97,5035.0,45.01,45.08,44.96,44.97,5035.0
2016-01-26 13:30:00,44.99,45.0,44.86,45.0,1600.0,44.99,45.0,44.86,45.0,1600.0
2016-01-26 13:35:00,45.0,45.0,45.0,45.0,0.0,45.0,45.0,45.0,45.0,0.0
2016-01-26 13:40:00,45.0,45.1,44.88,44.89,2200.0,45.0,45.1,44.88,44.89,2200.0
2016-01-26 13:45:00,44.88,44.98,44.88,44.98,700.0,44.88,44.98,44.88,44.98,700.0
2016-01-26 13:50:00,44.98,44.98,44.82,44.82,1600.0,44.98,44.98,44.82,44.82,1600.0
2016-01-26 13:55:00,44.84,44.84,44.56,44.56,3000.0,44.84,44.84,44.56,44.56,3000.0
2016-01-26 14:00:00,44.51,44.51,44.33,44.41,3895.0,44.51,44.51,44.33,44.41,3895.0
2016-01-26 14:05:00,44.41,44.46,43.98,44.0,12508.0,44.41,44.46,43.98,44.0,12508.0
2016-01-26 14:10:00,43.98,44.3,43.98,44.19,4230.0,43.98,44.3,43.98,44.19,4230.0
2016-01-26 14:15:00,44.18,44.22,44.05,44.05,1539.0,44.18,44.22,44.05,44.05,1539.0
2016-01-26 14:20:00,44.11,44.11,44.04,44.04,3300.0,44.11,44.11,44.04,44.04,3300.0
2016-01-26 14:25:00,44.08,44.09,43.53,43.53,6718.0,44.08,44.09,43.53,43.53,6718.0
2016-01-26 14:30:00,43.58,43.58,42.79,42.79,26035.0,43.58,43.58,42.79,42.79,26035.0
2016-01-26 14:35:00,42.79,43.09,42.73,42.99,16628.0,42.79,43.09,42.73,42.99,16628.0
2016-01-26 14:40:00,43.02,43.53,42.99,43.49,8550.0,43.02,43.53,42.99,43.49,8550.0
2016-01-26 14:45:00,43.5,43.71,43.5,43.71,5700.0,43.5,43.71,43.5,43.71,5700.0
2016-01-26 14:50:00,43.69,44.0,43.69,43.9,3500.0,43.69,44.0,43.69,43.9,3500.0
2016-01-26 14:55:00,43.87,43.87,43.66,43.75,5600.0,43.87,43.87,43.66,43.75,5600.0
2016-01-26 15:00:00,43.75,43.75,43.51,43.66,8800.0,43.75,43.75,43.51,43.66,8800.0
2016-01-26 15:05:00,43.65,43.83,43.61,43.64,5900.0,43.65,43.83,43.61,43.64,5900.0
2016-01-26 15:10:00,43.66,43.76,43.56,43.69,10456.0,43.66,43.76,43.56,43.69,10456.0
2016-01-26 15:15:00,43.71,43.71,43.36,43.39,6782.0,43.71,43.71,43.36,43.39,6782.0
2016-01-26 15:20:00,43.39,43.5,43.22,43.3,23081.0,43.39,43.5,43.22,43.3,23081.0
2016-01-26 15:25:00,43.27,43.29,43.11,43.19,28100.0,43.27,43.29,43.11,43.19,28100.0
2016-01-26 15:30:00,43.17,43.24,42.51,42.54,37528.0,43.17,43.24,42.51,42.54,37528.0
2016-01-26 15:35:00,42.55,42.81,42.25,42.27,31163.0,42.55,42.81,42.25,42.27,31163.0
2016-01-26 15:40:00,42.49,42.99,42.49,42.83,23024.0,42.49,42.99,42.49,42.83,23024.0
2016-01-26 15:45:00,42.93,42.99,42.62,42.93,23190.0,42.93,42.99,42.62,42.93,23190.0
2016-01-26 15:50:00,42.94,43.0,42.82,42.92,16784.0,42.94,43.0,42.82,42.92,16784.0
2016-01-26 15:55:00,42.94,42.97,42.83,42.93,25787.0,42.94,42.97,42.83,42.93,25787.0
2016-01-27 09:30:00,42.81,42.81,42.34,42.5,5349.0,42.81,42.81,42.34,42.5,5349.0
2016-01-27 09:35:00,42.37,42.85,42.3,42.3,2890.0,42.37,42.85,42.3,42.3,2890.0
2016-01-27 09:40:00,42.57,42.6,41.02,42.12,28214.0,42.57,42.6,41.02,42.12,28214.0
2016-01-27 09:45:00,42.2,42.45,42.2,42.45,2551.0,42.2,42.45,42.2,42.45,2551.0
2016-01-27 09:50:00,42.27,42.47,41.83,41.83,2200.0,42.27,42.47,41.83,41.83,2200.0
2016-01-27 09:55:00,42.04,42.27,42.0,42.27,2300.0,42.04,42.27,42.0,42.27,2300.0
2016-01-27 10:00:00,42.2,42.6,42.19,42.57,15900.0,42.2,42.6,42.19,42.57,15900.0
2016-01-27 10:05:00,42.48,42.48,42.29,42.29,2900.0,42.48,42.48,42.29,42.29,2900.0
2016-01-27 10:10:00,42.28,42.3,42.21,42.21,700.0,42.28,42.3,42.21,42.21,700.0
2016-01-27 10:15:00,42.04,42.17,42.04,42.14,3800.0,42.04,42.17,42.04,42.14,3800.0
2016-01-27 10:20:00,42.17,42.23,42.08,42.23,3440.0,42.17,42.23,42.08,42.23,3440.0
2016-01-27 10:25:00,42.26,42.26,42.12,42.21,1100.0,42.26,42.26,42.12,42.21,1100.0
2016-01-27 10:30:00,42.16,42.16,42.04,42.06,1640.0,42.16,42.16,42.04,42.06,1640.0
2016-01-27 10:35:00,42.08,42.44,42.06,42.44,2006.0,42.08,42.44,42.06,42.44,2006.0
2016-01-27 10:40:00,42.46,42.49,42.36,42.36,1900.0,42.46,42.49,42.36,42.36,1900.0
2016-01-27 10:45:00,42.5,42.5,42.48,42.48,200.0,42.5,42.5,42.48,42.48,200.0
2016-01-27 10:50:00,42.43,42.43,42.21,42.21,800.0,42.43,42.43,42.21,42.21,800.0
2016-01-27 10:55:00,42.19,42.19,42.04,42.05,790.0,42.19,42.19,42.04,42.05,790.0
2016-01-27 11:00:00,42.03,42.08,41.95,41.99,6600.0,42.03,42.08,41.95,41.99,6600.0
2016-01-27 11:05:00,41.99,42.08,41.95,41.95,2416.0,41.99,42.08,41.95,41.95,2416.0
2016-01-27 11:10:00,41.97,41.97,41.84,41.84,970.0,41.97,41.97,41.84,41.84,970.0
2016-01-27 11:15:00,41.88,41.95,41.81,41.86,1300.0,41.88,41.95,41.81,41.86,1300.0
2016-01-27 11:20:00,41.95,41.96,41.78,41.87,4599.0,41.95,41.96,41.78,41.87,4599.0
2016-01-27 11:25:00,41.86,41.86,41.82,41.86,950.0,41.86,41.86,41.82,41.86,950.0
2016-01-27 11:30:00,41.9,41.9,41.75,41.84,2000.0,41.9,41.9,41.75,41.84,2000.0
2016-01-27 11:35:00,42.07,42.1,42.07,42.1,300.0,42.07,42.1,42.07,42.1,300.0
2016-01-27 11:40:00,41.98,41.98,41.86,41.86,300.0,41.98,41.98,41.86,41.86,300.0
2016-01-27 11:45:00,41.96,42.21,41.94,42.13,1300.0,41.96,42.21,41.94,42.13,1300.0
2016-01-27 11:50:00,42.19,42.24,41.98,41.98,2100.0,42.19,42.24,41.98,41.98,2100.0
2016-01-27 11:55:00,41.91,42.17,41.91,42.17,1475.0,41.91,42.17,41.91,42.17,1475.0
2016-01-27 12:00:00,42.17,42.27,42.12,42.13,1320.0,42.17,42.27,42.12,42.13,1320.0
2016-01-27 12:05:00,42.13,42.22,42.05,42.05,2400.0,42.13,42.22,42.05,42.05,2400.0
2016-01-27 12:10:00,42.1,42.3,42.08,42.3,2000.0,42.1,42.3,42.08,42.3,2000.0
2016-01-27 12:15:00,42.27,42.3,42.15,42.15,2000.0,42.27,42.3,42.15,42.15,2000.0
2016-01-27 12:20:00,42.15,42.15,41.7,41.77,2719.0,42.15,42.15,41.7,41.77,2719.0
2016-01-27 12:25:00,41.82,41.82,41.71,41.71,777.0,41.82,41.82,41.71,41.71,777.0
2016-01-27 12:30:00,41.81,41.85,41.8,41.81,3500.0,41.81,41.85,41.8,41.81,3500.0
2016-01-27 12:35:00,41.69,41.89,41.69,41.89,800.0,41.69,41.89,41.69,41.89,800.0
2016-01-27 12:40:00,41.96,41.96,41.94,41.95,600.0,41.96,41.96,41.94,41.95,600.0
2016-01-27 12:45:00,41.93,42.14,41.93,42.14,1050.0,41.93,42.14,41.93,42.14,1050.0
2016-01-27 12:50:00,42.11,42.12,42.11,42.12,300.0,42.11,42.12,42.11,42.12,300.0
2016-01-27 12:55:00,42.11,42.11,41.98,41.98,600.0,42.11,42.11,41.98,41.98,600.0
2016-01-27 13:00:00,41.98,42.02,41.98,42.02,600.0,41.98,42.02,41.98,42.02,600.0
2016-01-27 13:05:00,41.95,41.95,41.89,41.9,700.0,41.95,41.95,41.89,41.9,700.0
2016-01-27 13:10:00,41.94,42.05,41.94,42.01,900.0,41.94,42.05,41.94,42.01,900.0
2016-01-27 13:15:00,41.92,41.92,41.91,41.92,300.0,41.92,41.92,41.91,41.92,300.0
2016-01-27 13:20:00,41.8,42.03,41.8,42.03,600.0,41.8,42.03,41.8,42.03,600.0
2016-01-27 13:25:00,41.93,41.93,41.72,41.78,1100.0,41.93,41.93,41.72,41.78,1100.0
2016-01-27 13:30:00,41.79,41.84,41.79,41.84,400.0,41.79,41.84,41.79,41.84,400.0
2016-01-27 13:35:00,41.72,41.82,41.72,41.82,500.0,41.72,41.82,41.72,41.82,500.0
2016-01-27 13:40:00,41.86,41.86,41.76,41.78,800.0,41.86,41.86,41.76,41.78,800.0
2016-01-27 13:45:00,41.78,41.85,41.78,41.85,400.0,41.78,41.85,41.78,41.85,400.0
2016-01-27 13:50:00,41.91,42.14,41.89,42.01,2347.0,41.91,42.14,41.89,42.01,2347.0
2016-01-27 13:55:00,41.99,42.22,41.99,42.22,500.0,41.99,42.22,41.99,42.22,500.0
2016-01-27 14:00:00,42.22,42.29,41.98,42.06,2400.0,42.22,42.29,41.98,42.06,2400.0
2016-01-27 14:05:00,42.0,42.05,41.66,41.78,2624.0,42.0,42.05,41.66,41.78,2624.0
2016-01-27 14:10:00,41.84,41.92,41.75,41.79,1400.0,41.84,41.92,41.75,41.79,1400.0
2016-01-27 14:15:00,41.9,41.93,41.79,41.8,500.0,41.9,41.93,41.79,41.8,500.0
2016-01-27 14:20:00,41.84,41.92,41.76,41.77,2420.0,41.84,41.92,41.76,41.77,2420.0
2016-01-27 14:25:00,41.71,41.83,41.69,41.78,2600.0,41.71,41.83,41.69,41.78,2600.0
2016-01-27 14:30:00,41.79,41.9,41.66,41.76,1800.0,41.79,41.9,41.66,41.76,1800.0
2016-01-27 14:35:00,41.77,41.79,41.32,41.33,4446.0,41.77,41.79,41.32,41.33,4446.0
2016-01-27 14:40:00,41.28,41.55,41.23,41.33,3000.0,41.28,41.55,41.23,41.33,3000.0
2016-01-27 14:45:00,41.33,41.52,41.2,41.4,3100.0,41.33,41.52,41.2,41.4,3100.0
2016-01-27 14:50:00,41.42,41.43,41.19,41.31,1600.0,41.42,41.43,41.19,41.31,1600.0
2016-01-27 14:55:00,41.22,41.31,41.01,41.14,3510.0,41.22,41.31,41.01,41.14,3510.0
2016-01-27 15:00:00,41.15,41.17,40.67,40.7,7950.0,41.15,41.17,40.67,40.7,7950.0
2016-01-27 15:05:00,40.69,40.85,40.64,40.85,5438.0,40.69,40.85,40.64,40.85,5438.0
2016-01-27 15:10:00,40.87,40.93,40.61,40.63,11549.0,40.87,40.93,40.61,40.63,11549.0
2016-01-27 15:15:00,40.62,40.63,40.4,40.4,15925.0,40.62,40.63,40.4,40.4,15925.0
2016-01-27 15:20:00,40.4,40.69,40.23,40.69,12138.0,40.4,40.69,40.23,40.69,12138.0
2016-01-27 15:25:00,40.64,40.88,40.47,40.56,9248.0,40.64,40.88,40.47,40.56,9248.0
2016-01-27 15:30:00,40.57,40.71,40.33,40.33,26700.0,40.57,40.71,40.33,40.33,26700.0
2016-01-27 15:35:00,40.33,40.58,40.33,40.4,4158.0,40.33,40.58,40.33,40.4,4158.0
2016-01-27 15:40:00,40.3,40.55,40.23,40.55,5500.0,40.3,40.55,40.23,40.55,5500.0
2016-01-27 15:45:00,40.6,40.77,40.55,40.61,8839.0,40.6,40.77,40.55,40.61,8839.0
2016-01-27 15:50:00,40.63,40.79,40.58,40.79,12998.0,40.63,40.79,40.58,40.79,12998.0
2016-01-27 15:55:00,40.77,41.02,40.77,40.9,33981.0,40.77,41.02,40.77,40.9,33981.0
2016-01-28 09:30:00,40.7,40.86,40.5,40.86,6137.0,40.7,40.86,40.5,40.86,6137.0
2016-01-28 09:35:00,40.97,40.97,40.49,40.95,2902.0,40.97,40.97,40.49,40.95,2902.0
2016-01-28 09:40:00,40.71,40.77,40.66,40.69,1728.0,40.71,40.77,40.66,40.69,1728.0
2016-01-28 09:45:00,40.54,40.67,40.54,40.54,1800.0,40.54,40.67,40.54,40.54,1800.0
2016-01-28 09:50:00,40.66,40.66,40.41,40.45,1200.0,40.66,40.66,40.41,40.45,1200.0
2016-01-28 09:55:00,40.48,40.58,40.38,40.38,1772.0,40.48,40.58,40.38,40.38,1772.0
2016-01-28 10:00:00,40.25,40.3,40.18,40.18,2630.0,40.25,40.3,40.18,40.18,2630.0
2016-01-28 10:05:00,40.17,40.2,39.54,39.57,9244.0,40.17,40.2,39.54,39.57,9244.0
2016-01-28 10:10:00,39.56,39.65,39.14,39.15,6056.0,39.56,39.65,39.14,39.15,6056.0
2016-01-28 10:15:00,39.16,39.16,38.83,38.88,13250.0,39.16,39.16,38.83,38.88,13250.0
2016-01-28 10:20:00,38.87,38.87,38.32,38.32,17325.0,38.87,38.87,38.32,38.32,17325.0
2016-01-28 10:25:00,38.38,38.79,38.38,38.63,9941.0,38.38,38.79,38.38,38.63,9941.0
2016-01-28 10:30:00,38.7,38.7,38.38,38.43,1400.0,38.7,38.7,38.38,38.43,1400.0
2016-01-28 10:35:00,38.45,38.68,38.45,38.68,1100.0,38.45,38.68,38.45,38.68,1100.0
2016-01-28 10:40:00,38.57,38.8,38.49,38.7,1200.0,38.57,38.8,38.49,38.7,1200.0
2016-01-28 10:45:00,38.7,38.74,38.59,38.72,2300.0,38.7,38.74,38.59,38.72,2300.0
2016-01-28 10:50:00,38.83,38.92,38.78,38.78,1750.0,38.83,38.92,38.78,38.78,1750.0
2016-01-28 10:55:00,38.75,38.85,38.68,38.77,2000.0,38.75,38.85,38.68,38.77,2000.0
2016-01-28 11:00:00,38.69,38.77,38.56,38.56,4100.0,38.69,38.77,38.56,38.56,4100.0
2016-01-28 11:05:00,38.64,38.99,38.56,38.56,5650.0,38.64,38.99,38.56,38.56,5650.0
2016-01-28 11:10:00,38.53,38.57,38.41,38.49,12765.0,38.53,38.57,38.41,38.49,12765.0
2016-01-28 11:15:00,38.38,38.47,38.34,38.45,2100.0,38.38,38.47,38.34,38.45,2100.0
2016-01-28 11:20:00,38.39,38.53,38.26,38.39,9700.0,38.39,38.53,38.26,38.39,9700.0
2016-01-28 11:25:00,38.42,38.53,38.31,38.53,49080.0,38.42,38.53,38.31,38.53,49080.0
2016-01-28 11:30:00,38.48,38.63,38.36,38.55,10600.0,38.48,38.63,38.36,38.55,10600.0
2016-01-28 11:35:00,38.55,38.65,38.47,38.65,3800.0,38.55,38.65,38.47,38.65,3800.0
2016-01-28 11:40:00,38.68,38.83,38.61,38.77,3595.0,38.68,38.83,38.61,38.77,3595.0
2016-01-28 11:45:00,38.73,39.37,38.73,39.33,9400.0,38.73,39.37,38.73,39.33,9400.0
2016-01-28 11:50:00,39.44,39.77,39.33,39.51,5830.0,39.44,39.77,39.33,39.51,5830.0
2016-01-28 11:55:00,39.56,39.67,39.49,39.63,2735.0,39.56,39.67,39.49,39.63,2735.0
2016-01-28 12:00:00,39.62,39.7,39.6,39.69,1100.0,39.62,39.7,39.6,39.69,1100.0
2016-01-28 12:05:00,39.72,39.81,39.66,39.74,8700.0,39.72,39.81,39.66,39.74,8700.0
2016-01-28 12:10:00,39.74,39.84,39.7,39.7,5700.0,39.74,39.84,39.7,39.7,5700.0
2016-01-28 12:15:00,39.79,39.79,39.69,39.7,200.0,39.79,39.79,39.69,39.7,200.0
2016-01-28 12:20:00,39.66,39.89,39.66,39.86,4600.0,39.66,39.89,39.66,39.86,4600.0
2016-01-28 12:25:00,39.86,40.06,39.8,40.06,14559.0,39.86,40.06,39.8,40.06,14559.0
2016-01-28 12:30:00,40.09,40.14,40.07,40.07,1000.0,40.09,40.14,40.07,40.07,1000.0
2016-01-28 12:35:00,40.18,40.47,40.18,40.47,3000.0,40.18,40.47,40.18,40.47,3000.0
2016-01-28 12:40:00,40.46,40.46,40.3,40.3,900.0,40.46,40.46,40.3,40.3,900.0
2016-01-28 12:45:00,40.24,40.25,40.04,40.25,3200.0,40.24,40.25,40.04,40.25,3200.0
2016-01-28 12:50:00,40.39,40.4,40.25,40.4,700.0,40.39,40.4,40.25,40.4,700.0
2016-01-28 12:55:00,40.37,40.37,40.17,40.17,2800.0,40.37,40.37,40.17,40.17,2800.0
2016-01-28 13:00:00,40.14,40.19,39.96,40.0,8107.0,40.14,40.19,39.96,40.0,8107.0
2016-01-28 13:05:00,39.8,39.94,39.8,39.89,900.0,39.8,39.94,39.8,39.89,900.0
2016-01-28 13:10:00,39.95,40.0,39.9,39.9,900.0,39.95,40.0,39.9,39.9,900.0
2016-01-28 13:15:00,39.82,39.82,39.7,39.7,1900.0,39.82,39.82,39.7,39.7,1900.0
2016-01-28 13:20:00,39.56,39.56,39.32,39.35,6714.0,39.56,39.56,39.32,39.35,6714.0
2016-01-28 13:25:00,39.36,39.36,39.2,39.28,2364.0,39.36,39.36,39.2,39.28,2364.0
2016-01-28 13:30:00,39.54,39.54,39.39,39.4,3385.0,39.54,39.54,39.39,39.4,3385.0
2016-01-28 13:35:00,39.36,39.36,39.2,39.29,2362.0,39.36,39.36,39.2,39.29,2362.0
2016-01-28 13:40:00,39.38,39.46,39.32,39.32,2400.0,39.38,39.46,39.32,39.32,2400.0
2016-01-28 13:45:00,39.38,39.43,39.36,39.38,2294.0,39.38,39.43,39.36,39.38,2294.0
2016-01-28 13:50:00,39.31,39.31,38.96,39.25,8023.0,39.31,39.31,38.96,39.25,8023.0
2016-01-28 13:55:00,39.3,39.3,38.92,38.92,3464.0,39.3,39.3,38.92,38.92,3464.0
2016-01-28 14:00:00,39.03,39.39,38.96,39.39,3100.0,39.03,39.39,38.96,39.39,3100.0
2016-01-28 14:05:00,39.43,39.43,39.25,39.41,800.0,39.43,39.43,39.25,39.41,800.0
2016-01-28 14:10:00,39.41,39.47,39.37,39.37,1000.0,39.41,39.47,39.37,39.37,1000.0
2016-01-28 14:15:00,39.37,39.41,39.34,39.36,1300.0,39.37,39.41,39.34,39.36,1300.0
2016-01-28 14:20:00,39.31,39.32,39.02,39.1,4300.0,39.31,39.32,39.02,39.1,4300.0
2016-01-28 14:25:00,39.08,39.09,38.91,38.91,5500.0,39.08,39.09,38.91,38.91,5500.0
2016-01-28 14:30:00,39.02,39.04,38.98,38.98,1400.0,39.02,39.04,38.98,38.98,1400.0
2016-01-28 14:35:00,39.03,39.03,38.86,38.93,1100.0,39.03,39.03,38.86,38.93,1100.0
2016-01-28 14:40:00,38.93,38.98,38.83,38.83,1811.0,38.93,38.98,38.83,38.83,1811.0
2016-01-28 14:45:00,38.91,38.91,38.42,38.42,18299.0,38.91,38.91,38.42,38.42,18299.0
2016-01-28 14:50:00,38.43,38.58,38.05,38.05,13360.0,38.43,38.58,38.05,38.05,13360.0
2016-01-28 14:55:00,38.07,38.26,38.06,38.25,4400.0,38.07,38.26,38.06,38.25,4400.0
2016-01-28 15:00:00,38.36,38.77,38.35,38.77,6700.0,38.36,38.77,38.35,38.77,6700.0
2016-01-28 15:05:00,38.76,39.16,38.71,39.13,55714.0,38.76,39.16,38.71,39.13,55714.0
2016-01-28 15:10:00,39.27,39.61,39.15,39.54,7250.0,39.27,39.61,39.15,39.54,7250.0
2016-01-28 15:15:00,39.52,39.66,39.4,39.54,64739.0,39.52,39.66,39.4,39.54,64739.0
2016-01-28 15:20:00,39.49,39.64,39.36,39.64,87024.0,39.49,39.64,39.36,39.64,87024.0
2016-01-28 15:25:00,39.63,39.72,39.44,39.44,3380.0,39.63,39.72,39.44,39.44,3380.0
2016-01-28 15:30:00,39.51,39.59,39.46,39.56,25700.0,39.51,39.59,39.46,39.56,25700.0
2016-01-28 15:35:00,39.59,39.66,39.5,39.59,6309.0,39.59,39.66,39.5,39.59,6309.0
2016-01-28 15:40:00,39.59,39.65,39.37,39.5,12163.0,39.59,39.65,39.37,39.5,12163.0
2016-01-28 15:45:00,39.51,39.92,39.47,39.89,6910.0,39.51,39.92,39.47,39.89,6910.0
2016-01-28 15:50:00,39.79,39.92,39.71,39.92,19810.0,39.79,39.92,39.71,39.92,19810.0
2016-01-28 15:55:00,39.92,40.04,39.85,40.03,29155.0,39.92,40.04,39.85,40.03,29155.0
2016-01-29 09:30:00,40.0,40.01,39.71,39.83,6700.0,40.0,40.01,39.71,39.83,6700.0
2016-01-29 09:35:00,40.14,40.54,40.03,40.54,2500.0,40.14,40.54,40.03,40.54,2500.0
2016-01-29 09:40:00,40.4,40.45,40.4,40.45,300.0,40.4,40.45,40.4,40.45,300.0
2016-01-29 09:45:00,40.6,40.93,40.39,40.55,4379.0,40.6,40.93,40.39,40.55,4379.0
2016-01-29 09:50:00,40.54,40.66,40.34,40.53,7100.0,40.54,40.66,40.34,40.53,7100.0
2016-01-29 09:55:00,40.4,40.79,40.34,40.7,11967.0,40.4,40.79,40.34,40.7,11967.0
2016-01-29 10:00:00,40.66,40.96,40.5,40.96,9757.0,40.66,40.96,40.5,40.96,9757.0
2016-01-29 10:05:00,40.92,41.59,40.92,41.56,7800.0,40.92,41.59,40.92,41.56,7800.0
2016-01-29 10:10:00,41.56,41.56,41.44,41.44,5400.0,41.56,41.56,41.44,41.44,5400.0
2016-01-29 10:15:00,41.45,41.62,41.3,41.45,16717.0,41.45,41.62,41.3,41.45,16717.0
2016-01-29 10:20:00,41.45,41.57,41.31,41.46,4533.0,41.45,41.57,41.31,41.46,4533.0
2016-01-29 10:25:00,41.46,41.48,41.23,41.3,10150.0,41.46,41.48,41.23,41.3,10150.0
2016-01-29 10:30:00,41.3,41.39,41.13,41.19,15638.0,41.3,41.39,41.13,41.19,15638.0
2016-01-29 10:35:00,41.0,41.18,40.97,41.18,2700.0,41.0,41.18,40.97,41.18,2700.0
2016-01-29 10:40:00,41.21,41.26,41.11,41.13,5628.0,41.21,41.26,41.11,41.13,5628.0
2016-01-29 10:45:00,41.11,41.16,41.02,41.09,700.0,41.11,41.16,41.02,41.09,700.0
2016-01-29 10:50:00,40.98,40.99,40.85,40.88,1000.0,40.98,40.99,40.85,40.88,1000.0
2016-01-29 10:55:00,40.8,40.87,40.74,40.74,900.0,40.8,40.87,40.74,40.74,900.0
2016-01-29 11:00:00,40.74,41.15,40.74,41.1,2105.0,40.74,41.15,40.74,41.1,2105.0
2016-01-29 11:05:00,41.22,41.25,41.22,41.23,1000.0,41.22,41.25,41.22,41.23,1000.0
2016-01-29 11:10:00,41.23,41.24,41.03,41.11,5300.0,41.23,41.24,41.03,41.11,5300.0
2016-01-29 11:15:00,41.06,41.18,41.02,41.18,1200.0,41.06,41.18,41.02,41.18,1200.0
2016-01-29 11:20:00,41.19,41.22,41.15,41.15,1300.0,41.19,41.22,41.15,41.15,1300.0
2016-01-29 11:25:00,41.16,41.17,41.16,41.17,300.0,41.16,41.17,41.16,41.17,300.0
2016-01-29 11:30:00,41.17,41.17,41.05,41.14,1500.0,41.17,41.17,41.05,41.14,1500.0
2016-01-29 11:35:00,41.13,41.14,41.04,41.04,624.0,41.13,41.14,41.04,41.04,624.0
2016-01-29 11:40:00,40.98,41.05,40.93,41.05,600.0,40.98,41.05,40.93,41.05,600.0
2016-01-29 11:45:00,41.06,41.09,40.96,41.01,2200.0,41.06,41.09,40.96,41.01,2200.0
2016-01-29 11:50:00,41.0,41.02,40.92,40.92,3500.0,41.0,41.02,40.92,40.92,3500.0
2016-01-29 11:55:00,40.99,40.99,40.9,40.97,700.0,40.99,40.99,40.9,40.97,700.0
2016-01-29 12:00:00,40.95,40.95,40.84,40.94,1192.0,40.95,40.95,40.84,40.94,1192.0
2016-01-29 12:05:00,40.91,41.03,40.91,40.94,8409.0,40.91,41.03,40.91,40.94,8409.0
2016-01-29 12:10:00,40.94,40.97,40.94,40.96,900.0,40.94,40.97,40.94,40.96,900.0
2016-01-29 12:15:00,40.96,41.15,40.92,41.14,4675.0,40.96,41.15,40.92,41.14,4675.0
2016-01-29 12:20:00,41.12,41.18,40.95,41.0,2100.0,41.12,41.18,40.95,41.0,2100.0
2016-01-29 12:25:00,41.01,41.02,40.94,40.94,1300.0,41.01,41.02,40.94,40.94,1300.0
2016-01-29 12:30:00,41.02,41.06,40.99,41.01,1900.0,41.02,41.06,40.99,41.01,1900.0
2016-01-29 12:35:00,41.04,41.21,41.02,41.21,2250.0,41.04,41.21,41.02,41.21,2250.0
2016-01-29 12:40:00,41.22,41.24,41.22,41.23,1300.0,41.22,41.24,41.22,41.23,1300.0
2016-01-29 12:45:00,41.23,41.23,40.93,41.03,3330.0,41.23,41.23,40.93,41.03,3330.0
2016-01-29 12:50:00,40.99,41.16,40.99,41.16,1600.0,40.99,41.16,40.99,41.16,1600.0
2016-01-29 12:55:00,41.16,41.19,41.08,41.18,1300.0,41.16,41.19,41.08,41.18,1300.0
2016-01-29 13:00:00,41.19,41.23,41.1,41.14,8418.0,41.19,41.23,41.1,41.14,8418.0
2016-01-29 13:05:00,41.13,41.17,41.06,41.17,3164.0,41.13,41.17,41.06,41.17,3164.0
2016-01-29 13:10:00,41.11,41.18,41.1,41.17,2571.0,41.11,41.18,41.1,41.17,2571.0
2016-01-29 13:15:00,41.16,41.17,40.99,41.12,2800.0,41.16,41.17,40.99,41.12,2800.0
2016-01-29 13:20:00,41.07,41.11,41.01,41.08,1727.0,41.07,41.11,41.01,41.08,1727.0
2016-01-29 13:25:00,41.07,41.07,40.78,40.82,2000.0,41.07,41.07,40.78,40.82,2000.0
2016-01-29 13:30:00,40.84,40.85,40.68,40.71,600.0,40.84,40.85,40.68,40.71,600.0
2016-01-29 13:35:00,40.74,40.75,40.64,40.64,2089.0,40.74,40.75,40.64,40.64,2089.0
2016-01-29 13:40:00,40.67,40.81,40.67,40.81,1100.0,40.67,40.81,40.67,40.81,1100.0
2016-01-29 13:45:00,40.78,41.13,40.76,41.13,2900.0,40.78,41.13,40.76,41.13,2900.0
2016-01-29 13:50:00,41.03,41.11,40.94,41.07,3038.0,41.03,41.11,40.94,41.07,3038.0
2016-01-29 13:55:00,41.13,41.13,41.04,41.1,1200.0,41.13,41.13,41.04,41.1,1200.0
2016-01-29 14:00:00,41.1,41.1,40.83,40.95,3300.0,41.1,41.1,40.83,40.95,3300.0
2016-01-29 14:05:00,40.96,40.96,40.72,40.79,3036.0,40.96,40.96,40.72,40.79,3036.0
2016-01-29 14:10:00,40.73,40.78,40.64,40.71,3309.0,40.73,40.78,40.64,40.71,3309.0
2016-01-29 14:15:00,40.71,40.72,40.67,40.71,4775.0,40.71,40.72,40.67,40.71,4775.0
2016-01-29 14:20:00,40.7,40.71,40.64,40.64,3400.0,40.7,40.71,40.64,40.64,3400.0
2016-01-29 14:25:00,40.64,40.66,40.56,40.61,2900.0,40.64,40.66,40.56,40.61,2900.0
2016-01-29 14:30:00,40.61,40.61,40.5,40.55,1600.0,40.61,40.61,40.5,40.55,1600.0
2016-01-29 14:35:00,40.57,40.74,40.53,40.68,7500.0,40.57,40.74,40.53,40.68,7500.0
2016-01-29 14:40:00,40.67,40.67,40.51,40.62,1700.0,40.67,40.67,40.51,40.62,1700.0
2016-01-29 14:45:00,40.63,40.68,40.62,40.67,3500.0,40.63,40.68,40.62,40.67,3500.0
2016-01-29 14:50:00,40.68,40.75,40.52,40.52,5440.0,40.68,40.75,40.52,40.52,5440.0
2016-01-29 14:55:00,40.52,40.55,40.45,40.45,1400.0,40.52,40.55,40.45,40.45,1400.0
2016-01-29 15:00:00,40.5,40.51,40.39,40.51,3401.0,40.5,40.51,40.39,40.51,3401.0
2016-01-29 15:05:00,40.52,40.69,40.4,40.69,6547.0,40.52,40.69,40.4,40.69,6547.0
2016-01-29 15:10:00,40.71,40.71,40.64,40.68,2400.0,40.71,40.71,40.64,40.68,2400.0
2016-01-29 15:15:00,40.67,40.67,40.59,40.65,3495.0,40.67,40.67,40.59,40.65,3495.0
2016-01-29 15:20:00,40.66,40.74,40.61,40.67,4390.0,40.66,40.74,40.61,40.67,4390.0
2016-01-29 15:25:00,40.68,40.8,40.64,40.64,6510.0,40.68,40.8,40.64,40.64,6510.0
2016-01-29 15:30:00,40.66,40.77,40.66,40.69,3100.0,40.66,40.77,40.66,40.69,3100.0
2016-01-29 15:35:00,40.74,40.77,40.61,40.68,5041.0,40.74,40.77,40.61,40.68,5041.0
2016-01-29 15:40:00,40.66,40.66,40.56,40.66,2989.0,40.66,40.66,40.56,40.66,2989.0
2016-01-29 15:45:00,40.65,40.68,40.6,40.64,7803.0,40.65,40.68,40.6,40.64,7803.0
2016-01-29 15:50:00,40.65,40.66,40.49,40.55,6606.0,40.65,40.66,40.49,40.55,6606.0
2016-01-29 15:55:00,40.57,40.63,40.44,40.59,18657.0,40.57,40.63,40.44,40.59,18657.0
2016-02-01 09:30:00,40.22,40.22,39.95,39.95,2045.0,40.22,40.22,39.95,39.95,2045.0
2016-02-01 09:35:00,39.9,39.91,39.67,39.86,4600.0,39.9,39.91,39.67,39.86,4600.0
2016-02-01 09:40:00,39.88,39.98,39.86,39.92,1300.0,39.88,39.98,39.86,39.92,1300.0
2016-02-01 09:45:00,39.93,39.93,39.76,39.76,500.0,39.93,39.93,39.76,39.76,500.0
2016-02-01 09:50:00,39.75,39.75,39.48,39.54,11400.0,39.75,39.75,39.48,39.54,11400.0
2016-02-01 09:55:00,39.43,39.56,38.78,38.96,13162.0,39.43,39.56,38.78,38.96,13162.0
2016-02-01 10:00:00,38.91,38.91,38.86,38.86,300.0,38.91,38.91,38.86,38.86,300.0
2016-02-01 10:05:00,38.86,39.21,38.8,39.21,4350.0,38.86,39.21,38.8,39.21,4350.0
2016-02-01 10:10:00,39.32,39.39,39.31,39.34,1300.0,39.32,39.39,39.31,39.34,1300.0
2016-02-01 10:15:00,39.7,39.76,39.55,39.76,1500.0,39.7,39.76,39.55,39.76,1500.0
2016-02-01 10:20:00,39.71,39.77,39.64,39.77,676.0,39.71,39.77,39.64,39.77,676.0
2016-02-01 10:25:00,39.66,39.77,39.29,39.29,2101.0,39.66,39.77,39.29,39.29,2101.0
2016-02-01 10:30:00,39.48,39.49,39.35,39.35,300.0,39.48,39.49,39.35,39.35,300.0
2016-02-01 10:35:00,39.46,39.46,39.46,39.46,100.0,39.46,39.46,39.46,39.46,100.0
2016-02-01 10:40:00,39.27,39.37,39.27,39.37,405.0,39.27,39.37,39.27,39.37,405.0
2016-02-01 10:45:00,39.4,39.48,39.4,39.48,300.0,39.4,39.48,39.4,39.48,300.0
2016-02-01 10:50:00,39.44,39.56,39.44,39.56,300.0,39.44,39.56,39.44,39.56,300.0
2016-02-01 10:55:00,39.57,39.75,39.57,39.75,500.0,39.57,39.75,39.57,39.75,500.0
2016-02-01 11:00:00,39.74,39.74,39.58,39.64,1763.0,39.74,39.74,39.58,39.64,1763.0
2016-02-01 11:05:00,39.73,39.74,39.73,39.74,400.0,39.73,39.74,39.73,39.74,400.0
2016-02-01 11:10:00,39.74,40.04,39.74,39.95,1600.0,39.74,40.04,39.74,39.95,1600.0
2016-02-01 11:15:00,39.99,40.15,39.79,39.79,2400.0,39.99,40.15,39.79,39.79,2400.0
2016-02-01 11:20:00,39.78,39.8,39.75,39.8,402.0,39.78,39.8,39.75,39.8,402.0
2016-02-01 11:25:00,39.79,39.88,39.68,39.68,500.0,39.79,39.88,39.68,39.68,500.0
2016-02-01 11:30:00,39.81,39.83,39.78,39.78,400.0,39.81,39.83,39.78,39.78,400.0
2016-02-01 11:35:00,39.85,40.07,39.85,40.07,2000.0,39.85,40.07,39.85,40.07,2000.0
2016-02-01 11:40:00,40.05,40.26,40.05,40.24,2376.0,40.05,40.26,40.05,40.24,2376.0
2016-02-01 11:45:00,40.2,40.2,40.13,40.14,300.0,40.2,40.2,40.13,40.14,300.0
2016-02-01 11:50:00,40.2,40.2,40.12,40.17,500.0,40.2,40.2,40.12,40.17,500.0
2016-02-01 11:55:00,40.19,40.36,40.19,40.28,2000.0,40.19,40.36,40.19,40.28,2000.0
2016-02-01 12:00:00,40.36,40.5,40.35,40.45,1700.0,40.36,40.5,40.35,40.45,1700.0
2016-02-01 12:05:00,40.43,40.44,40.18,40.37,9658.0,40.43,40.44,40.18,40.37,9658.0
2016-02-01 12:10:00,40.41,40.41,40.34,40.41,400.0,40.41,40.41,40.34,40.41,400.0
2016-02-01 12:15:00,40.44,40.77,40.44,40.77,4800.0,40.44,40.77,40.44,40.77,4800.0
2016-02-01 12:20:00,40.66,40.77,40.58,40.58,900.0,40.66,40.77,40.58,40.58,900.0
2016-02-01 12:25:00,40.7,40.76,40.7,40.76,600.0,40.7,40.76,40.7,40.76,600.0
2016-02-01 12:30:00,40.78,40.8,40.66,40.8,803.0,40.78,40.8,40.66,40.8,803.0
2016-02-01 12:35:00,40.7,40.86,40.65,40.8,3500.0,40.7,40.86,40.65,40.8,3500.0
2016-02-01 12:40:00,40.89,40.96,40.84,40.84,2200.0,40.89,40.96,40.84,40.84,2200.0
2016-02-01 12:45:00,40.83,40.84,40.75,40.82,1700.0,40.83,40.84,40.75,40.82,1700.0
2016-02-01 12:50:00,40.86,40.86,40.68,40.68,800.0,40.86,40.86,40.68,40.68,800.0
2016-02-01 12:55:00,40.75,40.78,40.72,40.76,1100.0,40.75,40.78,40.72,40.76,1100.0
2016-02-01 13:00:00,40.8,40.85,40.75,40.81,1550.0,40.8,40.85,40.75,40.81,1550.0
2016-02-01 13:05:00,40.8,40.8,40.64,40.64,2100.0,40.8,40.8,40.64,40.64,2100.0
2016-02-01 13:10:00,40.52,40.69,40.52,40.69,800.0,40.52,40.69,40.52,40.69,800.0
2016-02-01 13:15:00,40.66,40.78,40.66,40.78,500.0,40.66,40.78,40.66,40.78,500.0
2016-02-01 13:20:00,40.84,40.84,40.84,40.84,100.0,40.84,40.84,40.84,40.84,100.0
2016-02-01 13:25:00,40.87,40.95,40.87,40.95,200.0,40.87,40.95,40.87,40.95,200.0
2016-02-01 13:30:00,40.95,40.96,40.75,40.75,2003.0,40.95,40.96,40.75,40.75,2003.0
2016-02-01 13:35:00,40.74,40.77,40.74,40.77,400.0,40.74,40.77,40.74,40.77,400.0
2016-02-01 13:40:00,40.72,40.77,40.66,40.73,700.0,40.72,40.77,40.66,40.73,700.0
2016-02-01 13:45:00,40.75,40.76,40.61,40.67,2500.0,40.75,40.76,40.61,40.67,2500.0
2016-02-01 13:50:00,40.66,40.66,40.56,40.65,700.0,40.66,40.66,40.56,40.65,700.0
2016-02-01 13:55:00,40.68,40.73,40.66,40.7,1200.0,40.68,40.73,40.66,40.7,1200.0
2016-02-01 14:00:00,40.7,40.7,40.65,40.65,2400.0,40.7,40.7,40.65,40.65,2400.0
2016-02-01 14:05:00,40.65,40.65,40.56,40.56,915.0,40.65,40.65,40.56,40.56,915.0
2016-02-01 14:10:00,40.6,40.64,40.57,40.57,1071.0,40.6,40.64,40.57,40.57,1071.0
2016-02-01 14:15:00,40.56,40.63,40.56,40.56,900.0,40.56,40.63,40.56,40.56,900.0
2016-02-01 14:20:00,40.58,40.58,40.5,40.54,3855.0,40.58,40.58,40.5,40.54,3855.0
2016-02-01 14:25:00,40.55,40.63,40.5,40.63,1300.0,40.55,40.63,40.5,40.63,1300.0
2016-02-01 14:30:00,40.71,40.77,40.71,40.77,1000.0,40.71,40.77,40.71,40.77,1000.0
2016-02-01 14:35:00,40.77,40.77,40.77,40.77,100.0,40.77,40.77,40.77,40.77,100.0
2016-02-01 14:40:00,40.85,41.06,40.81,40.97,3400.0,40.85,41.06,40.81,40.97,3400.0
2016-02-01 14:45:00,40.96,40.96,40.75,40.75,1600.0,40.96,40.96,40.75,40.75,1600.0
2016-02-01 14:50:00,40.81,40.95,40.8,40.95,1600.0,40.81,40.95,40.8,40.95,1600.0
2016-02-01 14:55:00,41.03,41.06,40.96,41.06,4348.0,41.03,41.06,40.96,41.06,4348.0
2016-02-01 15:00:00,40.98,40.99,40.93,40.93,1318.0,40.98,40.99,40.93,40.93,1318.0
2016-02-01 15:05:00,40.93,40.98,40.91,40.91,800.0,40.93,40.98,40.91,40.91,800.0
2016-02-01 15:10:00,40.88,40.88,40.79,40.86,1300.0,40.88,40.88,40.79,40.86,1300.0
2016-02-01 15:15:00,40.78,40.99,40.78,40.99,5300.0,40.78,40.99,40.78,40.99,5300.0
2016-02-01 15:20:00,40.96,41.0,40.93,41.0,2500.0,40.96,41.0,40.93,41.0,2500.0
2016-02-01 15:25:00,41.0,41.02,41.0,41.02,200.0,41.0,41.02,41.0,41.02,200.0
2016-02-01 15:30:00,40.98,40.98,40.86,40.86,2900.0,40.98,40.98,40.86,40.86,2900.0
2016-02-01 15:35:00,40.85,40.93,40.8,40.86,5000.0,40.85,40.93,40.8,40.86,5000.0
2016-02-01 15:40:00,40.87,41.01,40.87,41.0,1900.0,40.87,41.01,40.87,41.0,1900.0
2016-02-01 15:45:00,41.0,41.0,40.92,40.97,3274.0,41.0,41.0,40.92,40.97,3274.0
2016-02-01 15:50:00,40.99,40.99,40.81,40.82,5520.0,40.99,40.99,40.81,40.82,5520.0
2016-02-01 15:55:00,40.84,40.84,40.74,40.77,16762.0,40.84,40.84,40.74,40.77,16762.0
2016-02-02 09:30:00,40.5,40.7,40.5,40.7,5941.0,40.5,40.7,40.5,40.7,5941.0
2016-02-02 09:35:00,40.5,40.86,40.44,40.86,8300.0,40.5,40.86,40.44,40.86,8300.0
2016-02-02 09:40:00,40.51,40.59,40.5,40.53,1100.0,40.51,40.59,40.5,40.53,1100.0
2016-02-02 09:45:00,40.5,40.57,40.5,40.5,600.0,40.5,40.57,40.5,40.5,600.0
2016-02-02 09:50:00,40.5,40.61,40.5,40.5,3800.0,40.5,40.61,40.5,40.5,3800.0
2016-02-02 09:55:00,40.5,40.52,40.45,40.5,5800.0,40.5,40.52,40.45,40.5,5800.0
2016-02-02 10:00:00,40.49,40.54,40.46,40.48,36030.0,40.49,40.54,40.46,40.48,36030.0
2016-02-02 10:05:00,40.47,40.54,40.2,40.2,10650.0,40.47,40.54,40.2,40.2,10650.0
2016-02-02 10:10:00,40.2,40.2,39.77,39.78,1900.0,40.2,40.2,39.77,39.78,1900.0
2016-02-02 10:15:00,39.86,40.48,39.86,40.33,6500.0,39.86,40.48,39.86,40.33,6500.0
2016-02-02 10:20:00,40.21,40.38,40.2,40.35,1300.0,40.21,40.38,40.2,40.35,1300.0
2016-02-02 10:25:00,40.21,40.53,40.21,40.47,3520.0,40.21,40.53,40.21,40.47,3520.0
2016-02-02 10:30:00,40.46,40.46,40.11,40.11,3900.0,40.46,40.46,40.11,40.11,3900.0
2016-02-02 10:35:00,40.0,40.0,39.46,39.5,29200.0,40.0,40.0,39.46,39.5,29200.0
2016-02-02 10:40:00,39.55,39.65,39.36,39.39,1990.0,39.55,39.65,39.36,39.39,1990.0
2016-02-02 10:45:00,39.4,39.5,39.33,39.36,1000.0,39.4,39.5,39.33,39.36,1000.0
2016-02-02 10:50:00,39.53,39.64,39.53,39.59,600.0,39.53,39.64,39.53,39.59,600.0
2016-02-02 10:55:00,39.62,39.65,39.61,39.65,924.0,39.62,39.65,39.61,39.65,924.0
2016-02-02 11:00:00,39.54,39.54,39.12,39.12,1200.0,39.54,39.54,39.12,39.12,1200.0
2016-02-02 11:05:00,39.25,39.52,39.25,39.39,1300.0,39.25,39.52,39.25,39.39,1300.0
2016-02-02 11:10:00,39.39,39.63,39.39,39.48,1528.0,39.39,39.63,39.39,39.48,1528.0
2016-02-02 11:15:00,39.56,39.57,39.44,39.44,1267.0,39.56,39.57,39.44,39.44,1267.0
2016-02-02 11:20:00,39.39,39.39,39.11,39.19,3893.0,39.39,39.39,39.11,39.19,3893.0
2016-02-02 11:25:00,39.13,39.28,39.05,39.23,7000.0,39.13,39.28,39.05,39.23,7000.0
2016-02-02 11:30:00,39.33,39.36,39.17,39.33,1844.0,39.33,39.36,39.17,39.33,1844.0
2016-02-02 11:35:00,39.3,39.44,39.25,39.44,1100.0,39.3,39.44,39.25,39.44,1100.0
2016-02-02 11:40:00,39.57,39.59,39.43,39.59,800.0,39.57,39.59,39.43,39.59,800.0
2016-02-02 11:45:00,39.53,39.6,39.27,39.27,600.0,39.53,39.6,39.27,39.27,600.0
2016-02-02 11:50:00,39.22,39.3,39.11,39.3,1256.0,39.22,39.3,39.11,39.3,1256.0
2016-02-02 11:55:00,39.16,39.21,39.07,39.08,1200.0,39.16,39.21,39.07,39.08,1200.0
2016-02-02 12:00:00,39.02,39.13,39.02,39.06,936.0,39.02,39.13,39.02,39.06,936.0
2016-02-02 12:05:00,39.0,39.14,38.88,39.14,3700.0,39.0,39.14,38.88,39.14,3700.0
2016-02-02 12:10:00,39.22,39.22,39.06,39.15,1299.0,39.22,39.22,39.06,39.15,1299.0
2016-02-02 12:15:00,39.12,39.12,39.0,39.1,1261.0,39.12,39.12,39.0,39.1,1261.0
2016-02-02 12:20:00,39.15,39.22,39.15,39.16,600.0,39.15,39.22,39.15,39.16,600.0
2016-02-02 12:25:00,39.15,39.23,39.08,39.16,1517.0,39.15,39.23,39.08,39.16,1517.0
2016-02-02 12:30:00,39.07,39.16,39.07,39.16,1143.0,39.07,39.16,39.07,39.16,1143.0
2016-02-02 12:35:00,39.17,39.2,39.11,39.12,1785.0,39.17,39.2,39.11,39.12,1785.0
2016-02-02 12:40:00,39.14,39.22,39.03,39.22,781.0,39.14,39.22,39.03,39.22,781.0
2016-02-02 12:45:00,39.16,39.18,39.13,39.14,800.0,39.16,39.18,39.13,39.14,800.0
2016-02-02 12:50:00,39.14,39.22,39.11,39.15,1010.0,39.14,39.22,39.11,39.15,1010.0
2016-02-02 12:55:00,39.14,39.14,39.02,39.03,3108.0,39.14,39.14,39.02,39.03,3108.0
2016-02-02 13:00:00,39.06,39.06,38.75,38.82,5210.0,39.06,39.06,38.75,38.82,5210.0
2016-02-02 13:05:00,38.87,38.95,38.85,38.95,1626.0,38.87,38.95,38.85,38.95,1626.0
2016-02-02 13:10:00,38.89,38.89,38.82,38.87,800.0,38.89,38.89,38.82,38.87,800.0
2016-02-02 13:15:00,38.87,38.94,38.87,38.93,400.0,38.87,38.94,38.87,38.93,400.0
2016-02-02 13:20:00,38.87,38.89,38.86,38.87,800.0,38.87,38.89,38.86,38.87,800.0
2016-02-02 13:25:00,38.86,38.86,38.84,38.84,478.0,38.86,38.86,38.84,38.84,478.0
2016-02-02 13:30:00,38.91,38.97,38.81,38.81,750.0,38.91,38.97,38.81,38.81,750.0
2016-02-02 13:35:00,38.82,38.82,38.56,38.73,3812.0,38.82,38.82,38.56,38.73,3812.0
2016-02-02 13:40:00,38.72,38.77,38.69,38.76,2874.0,38.72,38.77,38.69,38.76,2874.0
2016-02-02 13:45:00,38.76,38.77,38.6,38.6,1403.0,38.76,38.77,38.6,38.6,1403.0
2016-02-02 13:50:00,38.55,38.69,38.51,38.51,800.0,38.55,38.69,38.51,38.51,800.0
2016-02-02 13:55:00,38.59,38.6,38.4,38.45,1795.0,38.59,38.6,38.4,38.45,1795.0
2016-02-02 14:00:00,38.42,38.46,38.42,38.46,600.0,38.42,38.46,38.42,38.46,600.0
2016-02-02 14:05:00,38.49,38.52,38.45,38.51,400.0,38.49,38.52,38.45,38.51,400.0
2016-02-02 14:10:00,38.48,38.48,38.35,38.4,700.0,38.48,38.48,38.35,38.4,700.0
2016-02-02 14:15:00,38.45,38.45,38.31,38.38,2700.0,38.45,38.45,38.31,38.38,2700.0
2016-02-02 14:20:00,38.35,38.36,38.31,38.31,500.0,38.35,38.36,38.31,38.31,500.0
2016-02-02 14:25:00,38.27,38.27,38.17,38.17,500.0,38.27,38.27,38.17,38.17,500.0
2016-02-02 14:30:00,38.27,38.27,38.22,38.23,500.0,38.27,38.27,38.22,38.23,500.0
2016-02-02 14:35:00,38.27,38.42,38.27,38.42,1300.0,38.27,38.42,38.27,38.42,1300.0
2016-02-02 14:40:00,38.33,38.34,38.26,38.3,1306.0,38.33,38.34,38.26,38.3,1306.0
2016-02-02 14:45:00,38.24,38.26,38.11,38.17,3295.0,38.24,38.26,38.11,38.17,3295.0
2016-02-02 14:50:00,38.21,38.24,38.12,38.12,1282.0,38.21,38.24,38.12,38.12,1282.0
2016-02-02 14:55:00,38.2,38.2,38.0,38.0,4700.0,38.2,38.2,38.0,38.0,4700.0
2016-02-02 15:00:00,38.0,38.02,37.98,37.98,3178.0,38.0,38.02,37.98,37.98,3178.0
2016-02-02 15:05:00,37.98,37.99,37.91,37.91,1945.0,37.98,37.99,37.91,37.91,1945.0
2016-02-02 15:10:00,37.93,37.93,37.82,37.84,10629.0,37.93,37.93,37.82,37.84,10629.0
2016-02-02 15:15:00,37.89,37.96,37.82,37.82,3867.0,37.89,37.96,37.82,37.82,3867.0
2016-02-02 15:20:00,37.9,37.9,37.82,37.84,2100.0,37.9,37.9,37.82,37.84,2100.0
2016-02-02 15:25:00,37.88,38.0,37.84,37.91,2300.0,37.88,38.0,37.84,37.91,2300.0
2016-02-02 15:30:00,37.95,38.01,37.93,37.94,2600.0,37.95,38.01,37.93,37.94,2600.0
2016-02-02 15:35:00,37.93,38.1,37.9,37.99,2300.0,37.93,38.1,37.9,37.99,2300.0
2016-02-02 15:40:00,38.0,38.02,37.92,38.0,2547.0,38.0,38.02,37.92,38.0,2547.0
2016-02-02 15:45:00,37.98,38.03,37.94,38.0,3015.0,37.98,38.03,37.94,38.0,3015.0
2016-02-02 15:50:00,38.0,38.0,37.87,37.95,7596.0,38.0,38.0,37.87,37.95,7596.0
2016-02-02 15:55:00,37.97,38.03,37.92,38.02,35483.0,37.97,38.03,37.92,38.02,35483.0
2016-02-03 09:30:00,38.58,38.89,38.52,38.89,8059.0,38.58,38.89,38.52,38.89,8059.0
2016-02-03 09:35:00,38.71,39.19,38.3,38.87,30630.0,38.71,39.19,38.3,38.87,30630.0
2016-02-03 09:40:00,39.06,39.17,38.73,38.8,13300.0,39.06,39.17,38.73,38.8,13300.0
2016-02-03 09:45:00,38.8,38.8,38.44,38.68,19898.0,38.8,38.8,38.44,38.68,19898.0
2016-02-03 09:50:00,38.47,38.64,38.45,38.45,400.0,38.47,38.64,38.45,38.45,400.0
2016-02-03 09:55:00,38.44,38.62,38.3,38.3,11396.0,38.44,38.62,38.3,38.3,11396.0
2016-02-03 10:00:00,38.22,38.33,38.05,38.23,8939.0,38.22,38.33,38.05,38.23,8939.0
2016-02-03 10:05:00,38.25,38.35,38.11,38.11,10484.0,38.25,38.35,38.11,38.11,10484.0
2016-02-03 10:10:00,38.11,38.28,37.84,37.84,8564.0,38.11,38.28,37.84,37.84,8564.0
2016-02-03 10:15:00,37.84,38.05,37.73,37.78,3671.0,37.84,38.05,37.73,37.78,3671.0
2016-02-03 10:20:00,37.76,37.78,37.7,37.71,8788.0,37.76,37.78,37.7,37.71,8788.0
2016-02-03 10:25:00,37.71,37.81,37.7,37.7,1818.0,37.71,37.81,37.7,37.7,1818.0
2016-02-03 10:30:00,37.68,37.79,37.68,37.7,2800.0,37.68,37.79,37.68,37.7,2800.0
2016-02-03 10:35:00,37.7,37.75,37.45,37.53,3768.0,37.7,37.75,37.45,37.53,3768.0
2016-02-03 10:40:00,37.57,37.67,37.57,37.67,800.0,37.57,37.67,37.57,37.67,800.0
2016-02-03 10:45:00,37.74,38.17,37.74,38.03,21889.0,37.74,38.17,37.74,38.03,21889.0
2016-02-03 10:50:00,38.04,38.25,37.95,38.25,3900.0,38.04,38.25,37.95,38.25,3900.0
2016-02-03 10:55:00,38.26,38.47,38.26,38.47,2200.0,38.26,38.47,38.26,38.47,2200.0
2016-02-03 11:00:00,38.5,38.5,38.32,38.32,4895.0,38.5,38.5,38.32,38.32,4895.0
2016-02-03 11:05:00,38.27,38.38,38.21,38.38,7993.0,38.27,38.38,38.21,38.38,7993.0
2016-02-03 11:10:00,38.28,38.36,38.25,38.34,1884.0,38.28,38.36,38.25,38.34,1884.0
2016-02-03 11:15:00,38.37,38.71,38.36,38.63,3278.0,38.37,38.71,38.36,38.63,3278.0
2016-02-03 11:20:00,38.79,38.83,38.74,38.82,2300.0,38.79,38.83,38.74,38.82,2300.0
2016-02-03 11:25:00,38.86,38.86,38.86,38.86,500.0,38.86,38.86,38.86,38.86,500.0
2016-02-03 11:30:00,38.88,38.99,38.88,38.99,1600.0,38.88,38.99,38.88,38.99,1600.0
2016-02-03 11:35:00,39.03,39.3,39.02,39.3,2478.0,39.03,39.3,39.02,39.3,2478.0
2016-02-03 11:40:00,39.34,39.48,39.29,39.48,6354.0,39.34,39.48,39.29,39.48,6354.0
2016-02-03 11:45:00,39.46,39.53,39.38,39.42,2700.0,39.46,39.53,39.38,39.42,2700.0
2016-02-03 11:50:00,39.43,39.62,39.41,39.41,9399.0,39.43,39.62,39.41,39.41,9399.0
2016-02-03 11:55:00,39.37,39.51,39.36,39.41,3184.0,39.37,39.51,39.36,39.41,3184.0
2016-02-03 12:00:00,39.47,39.62,39.46,39.52,2250.0,39.47,39.62,39.46,39.52,2250.0
2016-02-03 12:05:00,39.52,39.52,39.33,39.45,3100.0,39.52,39.52,39.33,39.45,3100.0
2016-02-03 12:10:00,39.42,39.42,39.21,39.27,400.0,39.42,39.42,39.21,39.27,400.0
2016-02-03 12:15:00,39.19,39.22,39.19,39.22,700.0,39.19,39.22,39.19,39.22,700.0
2016-02-03 12:20:00,39.14,39.28,39.13,39.28,2600.0,39.14,39.28,39.13,39.28,2600.0
2016-02-03 12:25:00,39.32,39.32,39.2,39.27,500.0,39.32,39.32,39.2,39.27,500.0
2016-02-03 12:30:00,39.26,39.26,39.05,39.05,2100.0,39.26,39.26,39.05,39.05,2100.0
2016-02-03 12:35:00,38.96,39.11,38.96,39.11,1710.0,38.96,39.11,38.96,39.11,1710.0
2016-02-03 12:40:00,39.11,39.15,39.07,39.13,2200.0,39.11,39.15,39.07,39.13,2200.0
2016-02-03 12:45:00,39.08,39.12,39.07,39.12,200.0,39.08,39.12,39.07,39.12,200.0
2016-02-03 12:50:00,39.08,39.14,39.06,39.14,3800.0,39.08,39.14,39.06,39.14,3800.0
2016-02-03 12:55:00,39.14,39.17,39.08,39.09,2392.0,39.14,39.17,39.08,39.09,2392.0
2016-02-03 13:00:00,39.15,39.2,39.07,39.07,2380.0,39.15,39.2,39.07,39.07,2380.0
2016-02-03 13:05:00,38.97,39.03,38.83,38.87,1400.0,38.97,39.03,38.83,38.87,1400.0
2016-02-03 13:10:00,38.76,38.9,38.75,38.79,800.0,38.76,38.9,38.75,38.79,800.0
2016-02-03 13:15:00,38.82,38.9,38.82,38.84,1700.0,38.82,38.9,38.82,38.84,1700.0
2016-02-03 13:20:00,38.8,38.97,38.76,38.97,8600.0,38.8,38.97,38.76,38.97,8600.0
2016-02-03 13:25:00,38.98,39.09,38.88,38.89,2350.0,38.98,39.09,38.88,38.89,2350.0
2016-02-03 13:30:00,38.92,39.02,38.78,38.94,3859.0,38.92,39.02,38.78,38.94,3859.0
2016-02-03 13:35:00,38.79,38.87,38.69,38.79,1600.0,38.79,38.87,38.69,38.79,1600.0
2016-02-03 13:40:00,38.67,38.86,38.67,38.83,2000.0,38.67,38.86,38.67,38.83,2000.0
2016-02-03 13:45:00,38.77,38.99,38.76,38.95,6600.0,38.77,38.99,38.76,38.95,6600.0
2016-02-03 13:50:00,38.91,38.91,38.85,38.86,200.0,38.91,38.91,38.85,38.86,200.0
2016-02-03 13:55:00,38.91,39.04,38.76,38.84,5100.0,38.91,39.04,38.76,38.84,5100.0
2016-02-03 14:00:00,38.93,39.0,38.9,38.95,900.0,38.93,39.0,38.9,38.95,900.0
2016-02-03 14:05:00,38.95,39.04,38.8,39.0,16095.0,38.95,39.04,38.8,39.0,16095.0
2016-02-03 14:10:00,38.91,38.97,38.85,38.96,1905.0,38.91,38.97,38.85,38.96,1905.0
2016-02-03 14:15:00,38.88,38.94,38.82,38.83,1100.0,38.88,38.94,38.82,38.83,1100.0
2016-02-03 14:20:00,38.84,39.25,38.71,39.25,2200.0,38.84,39.25,38.71,39.25,2200.0
2016-02-03 14:25:00,39.31,39.54,39.31,39.41,2250.0,39.31,39.54,39.31,39.41,2250.0
2016-02-03 14:30:00,39.38,39.42,39.32,39.35,1100.0,39.38,39.42,39.32,39.35,1100.0
2016-02-03 14:35:00,39.35,39.35,39.23,39.23,1700.0,39.35,39.35,39.23,39.23,1700.0
2016-02-03 14:40:00,39.24,39.41,39.24,39.33,6400.0,39.24,39.41,39.24,39.33,6400.0
2016-02-03 14:45:00,39.42,39.51,39.35,39.41,4688.0,39.42,39.51,39.35,39.41,4688.0
2016-02-03 14:50:00,39.4,39.48,39.29,39.32,700.0,39.4,39.48,39.29,39.32,700.0
2016-02-03 14:55:00,39.33,39.52,39.26,39.45,2400.0,39.33,39.52,39.26,39.45,2400.0
2016-02-03 15:00:00,39.52,39.57,39.39,39.49,1900.0,39.52,39.57,39.39,39.49,1900.0
2016-02-03 15:05:00,39.3,39.43,39.2,39.25,8745.0,39.3,39.43,39.2,39.25,8745.0
2016-02-03 15:10:00,39.34,39.43,39.29,39.38,4355.0,39.34,39.43,39.29,39.38,4355.0
2016-02-03 15:15:00,39.3,39.31,39.26,39.31,500.0,39.3,39.31,39.26,39.31,500.0
2016-02-03 15:20:00,39.27,39.39,39.27,39.39,2515.0,39.27,39.39,39.27,39.39,2515.0
2016-02-03 15:25:00,39.31,39.38,39.17,39.17,700.0,39.31,39.38,39.17,39.17,700.0
2016-02-03 15:30:00,39.16,39.31,39.16,39.31,2824.0,39.16,39.31,39.16,39.31,2824.0
2016-02-03 15:35:00,39.31,39.34,39.16,39.23,2409.0,39.31,39.34,39.16,39.23,2409.0
2016-02-03 15:40:00,39.14,39.7,39.12,39.69,15922.0,39.14,39.7,39.12,39.69,15922.0
2016-02-03 15:45:00,39.58,39.64,39.25,39.54,11615.0,39.58,39.64,39.25,39.54,11615.0
2016-02-03 15:50:00,39.53,39.77,39.5,39.66,13160.0,39.53,39.77,39.5,39.66,13160.0
2016-02-03 15:55:00,39.63,39.76,39.51,39.65,20556.0,39.63,39.76,39.51,39.65,20556.0
2016-02-04 09:30:00,39.39,39.39,39.29,39.29,1221.0,39.39,39.39,39.29,39.29,1221.0
2016-02-04 09:35:00,39.41,39.43,39.26,39.42,2500.0,39.41,39.43,39.26,39.42,2500.0
2016-02-04 09:40:00,39.45,39.57,39.26,39.26,4096.0,39.45,39.57,39.26,39.26,4096.0
2016-02-04 09:45:00,39.07,39.32,39.07,39.27,1650.0,39.07,39.32,39.07,39.27,1650.0
2016-02-04 09:50:00,39.05,39.63,39.01,39.62,6755.0,39.05,39.63,39.01,39.62,6755.0
2016-02-04 09:55:00,39.52,39.64,39.43,39.5,1000.0,39.52,39.64,39.43,39.5,1000.0
2016-02-04 10:00:00,39.49,39.64,39.36,39.51,3400.0,39.49,39.64,39.36,39.51,3400.0
2016-02-04 10:05:00,39.6,39.76,39.5,39.69,3790.0,39.6,39.76,39.5,39.69,3790.0
2016-02-04 10:10:00,39.65,39.94,39.64,39.94,4000.0,39.65,39.94,39.64,39.94,4000.0
2016-02-04 10:15:00,39.92,40.21,39.91,40.14,3137.0,39.92,40.21,39.91,40.14,3137.0
2016-02-04 10:20:00,40.22,40.37,40.17,40.29,3800.0,40.22,40.37,40.17,40.29,3800.0
2016-02-04 10:25:00,40.26,40.52,40.23,40.5,9700.0,40.26,40.52,40.23,40.5,9700.0
2016-02-04 10:30:00,40.55,40.55,40.43,40.48,5500.0,40.55,40.55,40.43,40.48,5500.0
2016-02-04 10:35:00,40.53,40.53,40.39,40.42,2300.0,40.53,40.53,40.39,40.42,2300.0
2016-02-04 10:40:00,40.38,40.38,40.09,40.12,9300.0,40.38,40.38,40.09,40.12,9300.0
2016-02-04 10:45:00,40.05,40.14,40.03,40.11,1100.0,40.05,40.14,40.03,40.11,1100.0
2016-02-04 10:50:00,40.15,40.22,40.14,40.19,2507.0,40.15,40.22,40.14,40.19,2507.0
2016-02-04 10:55:00,40.21,40.3,40.21,40.26,1268.0,40.21,40.3,40.21,40.26,1268.0
2016-02-04 11:00:00,40.28,40.29,40.18,40.23,4061.0,40.28,40.29,40.18,40.23,4061.0
2016-02-04 11:05:00,40.19,40.21,40.01,40.01,11600.0,40.19,40.21,40.01,40.01,11600.0
2016-02-04 11:10:00,40.08,40.08,39.98,40.01,1400.0,40.08,40.08,39.98,40.01,1400.0
2016-02-04 11:15:00,39.96,40.04,39.94,39.97,7462.0,39.96,40.04,39.94,39.97,7462.0
2016-02-04 11:20:00,39.97,40.06,39.95,40.06,600.0,39.97,40.06,39.95,40.06,600.0
2016-02-04 11:25:00,40.04,40.04,39.86,40.0,1721.0,40.04,40.04,39.86,40.0,1721.0
2016-02-04 11:30:00,39.98,39.99,39.74,39.83,9880.0,39.98,39.99,39.74,39.83,9880.0
2016-02-04 11:35:00,39.77,39.87,39.69,39.8,7057.0,39.77,39.87,39.69,39.8,7057.0
2016-02-04 11:40:00,39.89,39.89,39.79,39.84,1800.0,39.89,39.89,39.79,39.84,1800.0
2016-02-04 11:45:00,39.53,39.53,39.47,39.51,600.0,39.53,39.53,39.47,39.51,600.0
2016-02-04 11:50:00,39.52,39.9,39.51,39.9,4900.0,39.52,39.9,39.51,39.9,4900.0
2016-02-04 11:55:00,39.81,39.93,39.78,39.78,4600.0,39.81,39.93,39.78,39.78,4600.0
2016-02-04 12:00:00,39.8,39.83,39.74,39.74,1753.0,39.8,39.83,39.74,39.74,1753.0
2016-02-04 12:05:00,39.67,39.78,39.67,39.78,300.0,39.67,39.78,39.67,39.78,300.0
2016-02-04 12:10:00,39.86,39.87,39.85,39.86,1700.0,39.86,39.87,39.85,39.86,1700.0
2016-02-04 12:15:00,39.86,39.9,39.86,39.9,600.0,39.86,39.9,39.86,39.9,600.0
2016-02-04 12:20:00,40.03,40.03,39.91,40.03,900.0,40.03,40.03,39.91,40.03,900.0
2016-02-04 12:25:00,39.94,40.12,39.86,40.12,11776.0,39.94,40.12,39.86,40.12,11776.0
2016-02-04 12:30:00,40.11,40.12,39.94,39.99,9300.0,40.11,40.12,39.94,39.99,9300.0
2016-02-04 12:35:00,39.99,40.14,39.99,40.14,1400.0,39.99,40.14,39.99,40.14,1400.0
2016-02-04 12:40:00,40.14,40.26,40.07,40.07,900.0,40.14,40.26,40.07,40.07,900.0
2016-02-04 12:45:00,40.0,40.0,39.98,40.0,600.0,40.0,40.0,39.98,40.0,600.0
2016-02-04 12:50:00,39.98,40.02,39.95,39.99,1000.0,39.98,40.02,39.95,39.99,1000.0
2016-02-04 12:55:00,39.99,40.04,39.98,40.04,1000.0,39.99,40.04,39.98,40.04,1000.0
2016-02-04 13:00:00,40.01,40.2,40.01,40.2,2400.0,40.01,40.2,40.01,40.2,2400.0
2016-02-04 13:05:00,40.03,40.12,40.03,40.12,900.0,40.03,40.12,40.03,40.12,900.0
2016-02-04 13:10:00,40.14,40.24,40.11,40.11,700.0,40.14,40.24,40.11,40.11,700.0
2016-02-04 13:15:00,40.13,40.23,40.13,40.23,500.0,40.13,40.23,40.13,40.23,500.0
2016-02-04 13:20:00,40.22,40.23,40.11,40.12,3000.0,40.22,40.23,40.11,40.12,3000.0
2016-02-04 13:25:00,40.25,40.3,40.16,40.3,1450.0,40.25,40.3,40.16,40.3,1450.0
2016-02-04 13:30:00,40.3,40.3,40.2,40.24,800.0,40.3,40.3,40.2,40.24,800.0
2016-02-04 13:35:00,40.28,40.38,40.24,40.24,3400.0,40.28,40.38,40.24,40.24,3400.0
2016-02-04 13:40:00,40.2,40.25,40.18,40.19,1300.0,40.2,40.25,40.18,40.19,1300.0
2016-02-04 13:45:00,40.24,40.24,39.96,39.97,200.0,40.24,40.24,39.96,39.97,200.0
2016-02-04 13:50:00,39.95,39.95,39.94,39.95,100.0,39.95,39.95,39.94,39.95,100.0
2016-02-04 13:55:00,39.91,40.03,39.85,39.89,10780.0,39.91,40.03,39.85,39.89,10780.0
2016-02-04 14:00:00,39.72,39.84,39.68,39.74,1300.0,39.72,39.84,39.68,39.74,1300.0
2016-02-04 14:05:00,39.66,39.66,39.45,39.59,1100.0,39.66,39.66,39.45,39.59,1100.0
2016-02-04 14:10:00,39.54,39.65,39.54,39.65,2951.0,39.54,39.65,39.54,39.65,2951.0
2016-02-04 14:15:00,39.66,40.01,39.66,40.01,5600.0,39.66,40.01,39.66,40.01,5600.0
2016-02-04 14:20:00,40.01,40.02,39.79,39.92,2300.0,40.01,40.02,39.79,39.92,2300.0
2016-02-04 14:25:00,39.9,40.02,39.87,39.94,6055.0,39.9,40.02,39.87,39.94,6055.0
2016-02-04 14:30:00,40.03,40.04,39.95,40.0,4500.0,40.03,40.04,39.95,40.0,4500.0
2016-02-04 14:35:00,40.03,40.04,39.81,39.86,2522.0,40.03,40.04,39.81,39.86,2522.0
2016-02-04 14:40:00,39.8,39.83,39.66,39.79,600.0,39.8,39.83,39.66,39.79,600.0
2016-02-04 14:45:00,39.79,39.8,39.74,39.8,1200.0,39.79,39.8,39.74,39.8,1200.0
2016-02-04 14:50:00,39.89,39.94,39.8,39.8,5509.0,39.89,39.94,39.8,39.8,5509.0
2016-02-04 14:55:00,39.84,40.08,39.83,39.97,23076.0,39.84,40.08,39.83,39.97,23076.0
2016-02-04 15:00:00,40.02,40.02,39.82,39.82,7600.0,40.02,40.02,39.82,39.82,7600.0
2016-02-04 15:05:00,39.84,39.85,39.75,39.8,2803.0,39.84,39.85,39.75,39.8,2803.0
2016-02-04 15:10:00,39.75,39.94,39.75,39.94,600.0,39.75,39.94,39.75,39.94,600.0
2016-02-04 15:15:00,39.95,40.12,39.87,39.94,7665.0,39.95,40.12,39.87,39.94,7665.0
2016-02-04 15:20:00,39.92,40.02,39.92,39.97,2800.0,39.92,40.02,39.92,39.97,2800.0
2016-02-04 15:25:00,39.97,40.25,39.97,40.2,7500.0,39.97,40.25,39.97,40.2,7500.0
2016-02-04 15:30:00,40.29,40.29,40.03,40.03,1700.0,40.29,40.29,40.03,40.03,1700.0
2016-02-04 15:35:00,39.97,40.06,39.93,40.03,2830.0,39.97,40.06,39.93,40.03,2830.0
2016-02-04 15:40:00,39.97,40.06,39.95,39.97,11584.0,39.97,40.06,39.95,39.97,11584.0
2016-02-04 15:45:00,39.98,39.98,39.84,39.84,2400.0,39.98,39.98,39.84,39.84,2400.0
2016-02-04 15:50:00,39.85,40.07,39.81,39.99,6028.0,39.85,40.07,39.81,39.99,6028.0
2016-02-04 15:55:00,39.99,40.01,39.91,39.94,13803.0,39.99,40.01,39.91,39.94,13803.0
2016-02-05 09:30:00,39.64,40.14,38.49,39.12,18497.0,39.64,40.14,38.49,39.12,18497.0
2016-02-05 09:35:00,38.9,39.11,38.55,38.97,8300.0,38.9,39.11,38.55,38.97,8300.0
2016-02-05 09:40:00,38.75,38.75,38.12,38.15,4500.0,38.75,38.75,38.12,38.15,4500.0
2016-02-05 09:45:00,38.16,38.21,36.8,36.98,11125.0,38.16,38.21,36.8,36.98,11125.0
2016-02-05 09:50:00,36.98,36.98,36.5,36.52,7188.0,36.98,36.98,36.5,36.52,7188.0
2016-02-05 09:55:00,36.5,36.51,35.93,35.93,8545.0,36.5,36.51,35.93,35.93,8545.0
2016-02-05 10:00:00,35.99,36.26,35.86,35.95,15576.0,35.99,36.26,35.86,35.95,15576.0
2016-02-05 10:05:00,35.93,35.93,35.27,35.31,5891.0,35.93,35.93,35.27,35.31,5891.0
2016-02-05 10:10:00,35.3,35.5,33.71,33.72,33660.0,35.3,35.5,33.71,33.72,33660.0
2016-02-05 10:15:00,33.72,34.23,33.63,34.17,16714.0,33.72,34.23,33.63,34.17,16714.0
2016-02-05 10:20:00,34.23,35.2,34.23,35.12,15125.0,34.23,35.2,34.23,35.12,15125.0
2016-02-05 10:25:00,35.13,35.4,34.78,34.93,8687.0,35.13,35.4,34.78,34.93,8687.0
2016-02-05 10:30:00,34.99,34.99,34.06,34.06,4260.0,34.99,34.99,34.06,34.06,4260.0
2016-02-05 10:35:00,34.04,34.38,34.0,34.0,10665.0,34.04,34.38,34.0,34.0,10665.0
2016-02-05 10:40:00,33.99,33.99,33.1,33.38,7160.0,33.99,33.99,33.1,33.38,7160.0
2016-02-05 10:45:00,33.43,33.55,33.14,33.15,5680.0,33.43,33.55,33.14,33.15,5680.0
2016-02-05 10:50:00,33.19,33.23,32.91,32.96,18729.0,33.19,33.23,32.91,32.96,18729.0
2016-02-05 10:55:00,33.02,33.28,32.96,32.98,6803.0,33.02,33.28,32.96,32.98,6803.0
2016-02-05 11:00:00,32.94,32.99,32.51,32.58,4927.0,32.94,32.99,32.51,32.58,4927.0
2016-02-05 11:05:00,32.59,32.67,32.06,32.33,11648.0,32.59,32.67,32.06,32.33,11648.0
2016-02-05 11:10:00,32.06,32.25,32.01,32.03,7629.0,32.06,32.25,32.01,32.03,7629.0
2016-02-05 11:15:00,32.04,32.16,31.8,32.04,9735.0,32.04,32.16,31.8,32.04,9735.0
2016-02-05 11:20:00,32.05,32.3,31.37,31.55,21200.0,32.05,32.3,31.37,31.55,21200.0
2016-02-05 11:25:00,31.4,31.71,31.36,31.71,11490.0,31.4,31.71,31.36,31.71,11490.0
2016-02-05 11:30:00,31.64,31.64,31.01,31.29,22756.0,31.64,31.64,31.01,31.29,22756.0
2016-02-05 11:35:00,31.22,31.69,31.06,31.58,20692.0,31.22,31.69,31.06,31.58,20692.0
2016-02-05 11:40:00,31.6,32.04,31.57,32.04,7780.0,31.6,32.04,31.57,32.04,7780.0
2016-02-05 11:45:00,32.17,32.4,32.06,32.12,4964.0,32.17,32.4,32.06,32.12,4964.0
2016-02-05 11:50:00,32.19,32.23,31.96,32.04,8292.0,32.19,32.23,31.96,32.04,8292.0
2016-02-05 11:55:00,32.04,32.13,31.18,31.5,40940.0,32.04,32.13,31.18,31.5,40940.0
2016-02-05 12:00:00,31.43,32.42,31.43,32.42,12468.0,31.43,32.42,31.43,32.42,12468.0
2016-02-05 12:05:00,32.37,33.21,32.37,33.02,32794.0,32.37,33.21,32.37,33.02,32794.0
2016-02-05 12:10:00,33.11,33.49,32.99,33.28,41075.0,33.11,33.49,32.99,33.28,41075.0
2016-02-05 12:15:00,33.24,33.45,33.0,33.05,21355.0,33.24,33.45,33.0,33.05,21355.0
2016-02-05 12:20:00,33.01,33.34,32.99,33.34,11145.0,33.01,33.34,32.99,33.34,11145.0
2016-02-05 12:25:00,33.29,33.59,33.29,33.51,1700.0,33.29,33.59,33.29,33.51,1700.0
2016-02-05 12:30:00,33.43,33.52,33.34,33.34,2127.0,33.43,33.52,33.34,33.34,2127.0
2016-02-05 12:35:00,33.34,33.38,33.27,33.27,1000.0,33.34,33.38,33.27,33.27,1000.0
2016-02-05 12:40:00,33.32,33.33,32.88,32.88,11041.0,33.32,33.33,32.88,32.88,11041.0
2016-02-05 12:45:00,32.91,33.11,32.91,32.91,5143.0,32.91,33.11,32.91,32.91,5143.0
2016-02-05 12:50:00,32.82,32.95,32.72,32.73,4672.0,32.82,32.95,32.72,32.73,4672.0
2016-02-05 12:55:00,32.72,32.8,32.64,32.8,2085.0,32.72,32.8,32.64,32.8,2085.0
2016-02-05 13:00:00,32.8,33.02,32.8,33.02,700.0,32.8,33.02,32.8,33.02,700.0
2016-02-05 13:05:00,32.85,32.91,32.81,32.84,1950.0,32.85,32.91,32.81,32.84,1950.0
2016-02-05 13:10:00,32.83,32.83,32.54,32.54,7440.0,32.83,32.83,32.54,32.54,7440.0
2016-02-05 13:15:00,32.55,32.7,32.55,32.7,3754.0,32.55,32.7,32.55,32.7,3754.0
2016-02-05 13:20:00,32.77,32.77,32.67,32.67,3600.0,32.77,32.77,32.67,32.67,3600.0
2016-02-05 13:25:00,32.66,32.76,32.62,32.62,5779.0,32.66,32.76,32.62,32.62,5779.0
2016-02-05 13:30:00,32.65,32.65,32.59,32.59,1572.0,32.65,32.65,32.59,32.59,1572.0
2016-02-05 13:35:00,32.58,32.58,32.35,32.39,3700.0,32.58,32.58,32.35,32.39,3700.0
2016-02-05 13:40:00,32.36,32.36,32.04,32.05,3400.0,32.36,32.36,32.04,32.05,3400.0
2016-02-05 13:45:00,32.04,32.09,31.97,32.02,5900.0,32.04,32.09,31.97,32.02,5900.0
2016-02-05 13:50:00,31.96,32.05,31.83,31.88,17979.0,31.96,32.05,31.83,31.88,17979.0
2016-02-05 13:55:00,31.79,32.07,31.78,32.07,1059.0,31.79,32.07,31.78,32.07,1059.0
2016-02-05 14:00:00,32.0,32.02,31.96,31.96,1300.0,32.0,32.02,31.96,31.96,1300.0
2016-02-05 14:05:00,31.98,31.98,31.73,31.73,2500.0,31.98,31.98,31.73,31.73,2500.0
2016-02-05 14:10:00,31.72,31.73,31.53,31.53,2000.0,31.72,31.73,31.53,31.53,2000.0
2016-02-05 14:15:00,31.5,31.55,31.28,31.42,3275.0,31.5,31.55,31.28,31.42,3275.0
2016-02-05 14:20:00,31.43,31.54,31.42,31.53,2710.0,31.43,31.54,31.42,31.53,2710.0
2016-02-05 14:25:00,31.54,31.54,31.46,31.46,1300.0,31.54,31.54,31.46,31.46,1300.0
2016-02-05 14:30:00,31.49,31.63,31.47,31.62,2000.0,31.49,31.63,31.47,31.62,2000.0
2016-02-05 14:35:00,31.65,31.65,31.53,31.54,2450.0,31.65,31.65,31.53,31.54,2450.0
2016-02-05 14:40:00,31.53,31.53,31.42,31.43,2464.0,31.53,31.53,31.42,31.43,2464.0
2016-02-05 14:45:00,31.43,31.65,31.42,31.65,4173.0,31.43,31.65,31.42,31.65,4173.0
2016-02-05 14:50:00,31.7,31.7,31.52,31.53,2200.0,31.7,31.7,31.52,31.53,2200.0
2016-02-05 14:55:00,31.48,31.48,31.37,31.41,4800.0,31.48,31.48,31.37,31.41,4800.0
2016-02-05 15:00:00,31.41,31.51,31.4,31.51,16900.0,31.41,31.51,31.4,31.51,16900.0
2016-02-05 15:05:00,31.5,31.55,31.49,31.52,4393.0,31.5,31.55,31.49,31.52,4393.0
2016-02-05 15:10:00,31.55,31.58,31.46,31.56,7345.0,31.55,31.58,31.46,31.56,7345.0
2016-02-05 15:15:00,31.56,32.01,31.52,32.01,12200.0,31.56,32.01,31.52,32.01,12200.0
2016-02-05 15:20:00,32.06,32.29,32.02,32.29,7646.0,32.06,32.29,32.02,32.29,7646.0
2016-02-05 15:25:00,32.32,32.47,32.27,32.27,28686.0,32.32,32.47,32.27,32.27,28686.0
2016-02-05 15:30:00,32.27,32.29,32.03,32.03,18175.0,32.27,32.29,32.03,32.03,18175.0
2016-02-05 15:35:00,32.04,32.11,31.86,32.01,8100.0,32.04,32.11,31.86,32.01,8100.0
2016-02-05 15:40:00,31.99,32.2,31.95,32.14,9771.0,31.99,32.2,31.95,32.14,9771.0
2016-02-05 15:45:00,32.13,32.42,32.13,32.35,19151.0,32.13,32.42,32.13,32.35,19151.0
2016-02-05 15:50:00,32.42,32.47,32.24,32.24,25020.0,32.42,32.47,32.24,32.24,25020.0
2016-02-05 15:55:00,32.28,32.28,32.0,32.01,26137.0,32.28,32.28,32.0,32.01,26137.0
2016-02-08 09:30:00,31.71,31.86,30.96,30.96,7378.0,31.71,31.86,30.96,30.96,7378.0
2016-02-08 09:35:00,30.97,31.24,30.76,30.93,33878.0,30.97,31.24,30.76,30.93,33878.0
2016-02-08 09:40:00,30.71,31.2,30.7,30.92,12928.0,30.71,31.2,30.7,30.92,12928.0
2016-02-08 09:45:00,30.79,31.43,30.75,31.43,7941.0,30.79,31.43,30.75,31.43,7941.0
2016-02-08 09:50:00,31.32,31.39,30.99,31.21,7499.0,31.32,31.39,30.99,31.21,7499.0
2016-02-08 09:55:00,31.19,31.22,30.82,30.99,7015.0,31.19,31.22,30.82,30.99,7015.0
2016-02-08 10:00:00,30.79,31.07,30.42,31.07,18100.0,30.79,31.07,30.42,31.07,18100.0
2016-02-08 10:05:00,30.98,31.07,30.14,30.37,47100.0,30.98,31.07,30.14,30.37,47100.0
2016-02-08 10:10:00,30.49,30.69,30.27,30.38,35427.0,30.49,30.69,30.27,30.38,35427.0
2016-02-08 10:15:00,30.47,30.59,30.32,30.38,4194.0,30.47,30.59,30.32,30.38,4194.0
2016-02-08 10:20:00,30.35,30.35,30.08,30.24,2700.0,30.35,30.35,30.08,30.24,2700.0
2016-02-08 10:25:00,30.26,30.37,30.0,30.2,36237.0,30.26,30.37,30.0,30.2,36237.0
2016-02-08 10:30:00,30.2,30.36,30.05,30.28,7705.0,30.2,30.36,30.05,30.28,7705.0
2016-02-08 10:35:00,30.27,30.29,30.12,30.29,2720.0,30.27,30.29,30.12,30.29,2720.0
2016-02-08 10:40:00,30.23,30.37,30.12,30.3,18040.0,30.23,30.37,30.12,30.3,18040.0
2016-02-08 10:45:00,30.22,30.26,30.03,30.04,1300.0,30.22,30.26,30.03,30.04,1300.0
2016-02-08 10:50:00,30.09,30.28,30.07,30.22,2394.0,30.09,30.28,30.07,30.22,2394.0
2016-02-08 10:55:00,30.17,30.22,29.83,29.84,3464.0,30.17,30.22,29.83,29.84,3464.0
2016-02-08 11:00:00,29.86,29.88,29.48,29.53,4555.0,29.86,29.88,29.48,29.53,4555.0
2016-02-08 11:05:00,29.55,29.62,29.51,29.52,3450.0,29.55,29.62,29.51,29.52,3450.0
2016-02-08 11:10:00,29.49,29.49,29.3,29.3,2070.0,29.49,29.49,29.3,29.3,2070.0
2016-02-08 11:15:00,29.28,29.4,29.23,29.31,2669.0,29.28,29.4,29.23,29.31,2669.0
2016-02-08 11:20:00,29.17,29.36,29.17,29.26,8700.0,29.17,29.36,29.17,29.26,8700.0
2016-02-08 11:25:00,29.26,29.45,29.25,29.45,4660.0,29.26,29.45,29.25,29.45,4660.0
2016-02-08 11:30:00,29.46,29.5,29.41,29.5,3200.0,29.46,29.5,29.41,29.5,3200.0
2016-02-08 11:35:00,29.5,29.52,29.48,29.48,1400.0,29.5,29.52,29.48,29.48,1400.0
2016-02-08 11:40:00,29.44,29.46,29.28,29.31,3500.0,29.44,29.46,29.28,29.31,3500.0
2016-02-08 11:45:00,29.28,29.37,29.2,29.2,2100.0,29.28,29.37,29.2,29.2,2100.0
2016-02-08 11:50:00,29.22,29.25,29.15,29.18,5032.0,29.22,29.25,29.15,29.18,5032.0
2016-02-08 11:55:00,29.17,29.2,29.05,29.05,5600.0,29.17,29.2,29.05,29.05,5600.0
2016-02-08 12:00:00,29.12,29.25,28.8,29.1,49107.0,29.12,29.25,28.8,29.1,49107.0
2016-02-08 12:05:00,29.08,29.08,28.96,28.96,2824.0,29.08,29.08,28.96,28.96,2824.0
2016-02-08 12:10:00,28.95,29.05,28.87,28.97,13107.0,28.95,29.05,28.87,28.97,13107.0
2016-02-08 12:15:00,28.97,29.06,28.91,28.91,12611.0,28.97,29.06,28.91,28.91,12611.0
2016-02-08 12:20:00,28.97,29.13,28.95,29.11,5065.0,28.97,29.13,28.95,29.11,5065.0
2016-02-08 12:25:00,29.1,29.17,29.0,29.0,9270.0,29.1,29.17,29.0,29.0,9270.0
2016-02-08 12:30:00,29.0,29.02,28.86,28.86,5007.0,29.0,29.02,28.86,28.86,5007.0
2016-02-08 12:35:00,28.87,28.89,28.78,28.79,3672.0,28.87,28.89,28.78,28.79,3672.0
2016-02-08 12:40:00,28.77,28.83,28.75,28.83,3288.0,28.77,28.83,28.75,28.83,3288.0
2016-02-08 12:45:00,28.79,28.82,28.76,28.79,853.0,28.79,28.82,28.76,28.79,853.0
2016-02-08 12:50:00,28.76,28.76,28.34,28.48,8648.0,28.76,28.76,28.34,28.48,8648.0
2016-02-08 12:55:00,28.5,28.56,28.33,28.33,3551.0,28.5,28.56,28.33,28.33,3551.0
2016-02-08 13:00:00,28.33,28.38,28.31,28.38,4200.0,28.33,28.38,28.31,28.38,4200.0
2016-02-08 13:05:00,28.33,28.33,28.28,28.29,1500.0,28.33,28.33,28.28,28.29,1500.0
2016-02-08 13:10:00,28.32,28.35,28.29,28.35,1133.0,28.32,28.35,28.29,28.35,1133.0
2016-02-08 13:15:00,28.31,28.36,28.23,28.33,2400.0,28.31,28.36,28.23,28.33,2400.0
2016-02-08 13:20:00,28.35,28.42,28.34,28.42,2800.0,28.35,28.42,28.34,28.42,2800.0
2016-02-08 13:25:00,28.38,28.46,28.34,28.43,2660.0,28.38,28.46,28.34,28.43,2660.0
2016-02-08 13:30:00,28.43,28.65,28.43,28.55,6176.0,28.43,28.65,28.43,28.55,6176.0
2016-02-08 13:35:00,28.51,28.54,28.43,28.46,2000.0,28.51,28.54,28.43,28.46,2000.0
2016-02-08 13:40:00,28.43,28.43,28.26,28.26,3780.0,28.43,28.43,28.26,28.26,3780.0
2016-02-08 13:45:00,28.35,28.37,28.25,28.33,2314.0,28.35,28.37,28.25,28.33,2314.0
2016-02-08 13:50:00,28.37,28.37,28.22,28.25,1325.0,28.37,28.37,28.22,28.25,1325.0
2016-02-08 13:55:00,28.23,28.29,28.07,28.07,3922.0,28.23,28.29,28.07,28.07,3922.0
2016-02-08 14:00:00,28.03,28.11,28.01,28.02,3034.0,28.03,28.11,28.01,28.02,3034.0
2016-02-08 14:05:00,28.03,28.11,27.74,28.11,7191.0,28.03,28.11,27.74,28.11,7191.0
2016-02-08 14:10:00,28.03,28.28,28.01,28.11,6646.0,28.03,28.28,28.01,28.11,6646.0
2016-02-08 14:15:00,28.15,28.15,27.8,27.8,1600.0,28.15,28.15,27.8,27.8,1600.0
2016-02-08 14:20:00,27.83,27.91,27.82,27.84,3420.0,27.83,27.91,27.82,27.84,3420.0
2016-02-08 14:25:00,27.86,27.9,27.8,27.86,2100.0,27.86,27.9,27.8,27.86,2100.0
2016-02-08 14:30:00,27.93,27.93,27.83,27.85,3000.0,27.93,27.93,27.83,27.85,3000.0
2016-02-08 14:35:00,27.94,28.06,27.85,28.06,3500.0,27.94,28.06,27.85,28.06,3500.0
2016-02-08 14:40:00,28.1,28.18,28.05,28.18,4104.0,28.1,28.18,28.05,28.18,4104.0
2016-02-08 14:45:00,28.2,28.36,28.2,28.36,2400.0,28.2,28.36,28.2,28.36,2400.0
2016-02-08 14:50:00,28.34,28.34,28.3,28.32,11100.0,28.34,28.34,28.3,28.32,11100.0
2016-02-08 14:55:00,28.3,28.33,28.26,28.31,6292.0,28.3,28.33,28.26,28.31,6292.0
2016-02-08 15:00:00,28.32,28.4,28.31,28.39,2814.0,28.32,28.4,28.31,28.39,2814.0
2016-02-08 15:05:00,28.38,28.45,28.36,28.43,5100.0,28.38,28.45,28.36,28.43,5100.0
2016-02-08 15:10:00,28.45,28.61,28.45,28.6,2200.0,28.45,28.61,28.45,28.6,2200.0
2016-02-08 15:15:00,28.65,28.71,28.6,28.69,9600.0,28.65,28.71,28.6,28.69,9600.0
2016-02-08 15:20:00,28.69,28.69,28.6,28.65,6441.0,28.69,28.69,28.6,28.65,6441.0
2016-02-08 15:25:00,28.65,28.65,28.6,28.65,3400.0,28.65,28.65,28.6,28.65,3400.0
2016-02-08 15:30:00,28.66,28.77,28.66,28.76,11538.0,28.66,28.77,28.66,28.76,11538.0
2016-02-08 15:35:00,28.82,28.83,28.67,28.83,10074.0,28.82,28.83,28.67,28.83,10074.0
2016-02-08 15:40:00,28.83,28.94,28.72,28.86,16444.0,28.83,28.94,28.72,28.86,16444.0
2016-02-08 15:45:00,28.88,28.98,28.85,28.95,13246.0,28.88,28.98,28.85,28.95,13246.0
2016-02-08 15:50:00,28.94,29.03,28.93,29.01,15800.0,28.94,29.03,28.93,29.01,15800.0
2016-02-08 15:55:00,29.0,29.03,28.94,29.0,26122.0,29.0,29.03,28.94,29.0,26122.0
2016-02-09 09:30:00,29.12,29.12,28.71,28.75,21263.0,29.12,29.12,28.71,28.75,21263.0
2016-02-09 09:35:00,28.8,29.4,28.8,29.24,7567.0,28.8,29.4,28.8,29.24,7567.0
2016-02-09 09:40:00,29.17,30.07,29.17,30.07,22717.0,29.17,30.07,29.17,30.07,22717.0
2016-02-09 09:45:00,30.14,30.35,29.98,30.22,36810.0,30.14,30.35,29.98,30.22,36810.0
2016-02-09 09:50:00,30.28,30.71,30.27,30.7,10927.0,30.28,30.71,30.27,30.7,10927.0
2016-02-09 09:55:00,30.68,30.7,30.13,30.26,8900.0,30.68,30.7,30.13,30.26,8900.0
2016-02-09 10:00:00,30.27,30.6,30.25,30.5,7422.0,30.27,30.6,30.25,30.5,7422.0
2016-02-09 10:05:00,30.45,30.9,30.45,30.9,24277.0,30.45,30.9,30.45,30.9,24277.0
2016-02-09 10:10:00,30.92,31.27,30.86,31.25,14438.0,30.92,31.27,30.86,31.25,14438.0
2016-02-09 10:15:00,31.2,31.3,31.2,31.28,12136.0,31.2,31.3,31.2,31.28,12136.0
2016-02-09 10:20:00,31.28,31.3,31.25,31.25,20669.0,31.28,31.3,31.25,31.25,20669.0
2016-02-09 10:25:00,31.25,31.26,31.0,31.01,28900.0,31.25,31.26,31.0,31.01,28900.0
2016-02-09 10:30:00,31.01,31.01,30.82,30.85,25094.0,31.01,31.01,30.82,30.85,25094.0
2016-02-09 10:35:00,30.85,31.0,30.84,30.99,30291.0,30.85,31.0,30.84,30.99,30291.0
2016-02-09 10:40:00,30.96,31.0,30.75,30.75,11874.0,30.96,31.0,30.75,30.75,11874.0
2016-02-09 10:45:00,30.71,30.73,30.57,30.57,5479.0,30.71,30.73,30.57,30.57,5479.0
2016-02-09 10:50:00,30.58,30.58,30.2,30.21,5117.0,30.58,30.58,30.2,30.21,5117.0
2016-02-09 10:55:00,30.2,30.21,29.72,29.77,33200.0,30.2,30.21,29.72,29.77,33200.0
2016-02-09 11:00:00,29.77,30.03,29.76,29.97,14304.0,29.77,30.03,29.76,29.97,14304.0
2016-02-09 11:05:00,30.01,30.09,29.99,30.02,1950.0,30.01,30.09,29.99,30.02,1950.0
2016-02-09 11:10:00,30.1,30.69,30.1,30.69,2600.0,30.1,30.69,30.1,30.69,2600.0
2016-02-09 11:15:00,30.58,30.63,30.31,30.35,3050.0,30.58,30.63,30.31,30.35,3050.0
2016-02-09 11:20:00,30.31,30.39,30.29,30.3,1400.0,30.31,30.39,30.29,30.3,1400.0
2016-02-09 11:25:00,30.32,30.32,30.04,30.09,6109.0,30.32,30.32,30.04,30.09,6109.0
2016-02-09 11:30:00,30.01,30.02,29.98,29.99,4303.0,30.01,30.02,29.98,29.99,4303.0
2016-02-09 11:35:00,29.99,29.99,29.85,29.85,3628.0,29.99,29.99,29.85,29.85,3628.0
2016-02-09 11:40:00,29.83,29.96,29.83,29.94,20700.0,29.83,29.96,29.83,29.94,20700.0
2016-02-09 11:45:00,29.88,29.88,29.75,29.8,5200.0,29.88,29.88,29.75,29.8,5200.0
2016-02-09 11:50:00,29.79,29.82,29.68,29.7,8370.0,29.79,29.82,29.68,29.7,8370.0
2016-02-09 11:55:00,29.67,29.68,29.42,29.42,1900.0,29.67,29.68,29.42,29.42,1900.0
2016-02-09 12:00:00,29.52,29.53,29.44,29.46,4400.0,29.52,29.53,29.44,29.46,4400.0
2016-02-09 12:05:00,29.44,29.51,29.34,29.51,2800.0,29.44,29.51,29.34,29.51,2800.0
2016-02-09 12:10:00,29.53,29.53,29.34,29.36,2900.0,29.53,29.53,29.34,29.36,2900.0
2016-02-09 12:15:00,29.3,29.34,29.19,29.21,5300.0,29.3,29.34,29.19,29.21,5300.0
2016-02-09 12:20:00,29.24,29.29,29.23,29.29,2100.0,29.24,29.29,29.23,29.29,2100.0
2016-02-09 12:25:00,29.28,29.32,29.28,29.29,6500.0,29.28,29.32,29.28,29.29,6500.0
2016-02-09 12:30:00,29.3,29.3,29.1,29.1,6100.0,29.3,29.3,29.1,29.1,6100.0
2016-02-09 12:35:00,29.15,29.19,29.15,29.16,2100.0,29.15,29.19,29.15,29.16,2100.0
2016-02-09 12:40:00,29.16,29.16,29.01,29.07,4300.0,29.16,29.16,29.01,29.07,4300.0
2016-02-09 12:45:00,29.11,29.31,29.11,29.23,2200.0,29.11,29.31,29.11,29.23,2200.0
2016-02-09 12:50:00,29.25,29.25,29.14,29.14,1906.0,29.25,29.25,29.14,29.14,1906.0
2016-02-09 12:55:00,29.14,29.19,28.97,28.97,2000.0,29.14,29.19,28.97,28.97,2000.0
2016-02-09 13:00:00,29.0,29.02,28.85,28.86,2803.0,29.0,29.02,28.85,28.86,2803.0
2016-02-09 13:05:00,28.86,28.96,28.85,28.94,20297.0,28.86,28.96,28.85,28.94,20297.0
2016-02-09 13:10:00,28.93,28.94,28.53,28.53,2124.0,28.93,28.94,28.53,28.53,2124.0
2016-02-09 13:15:00,28.62,28.62,28.5,28.55,3565.0,28.62,28.62,28.5,28.55,3565.0
2016-02-09 13:20:00,28.56,28.56,28.46,28.53,4118.0,28.56,28.56,28.46,28.53,4118.0
2016-02-09 13:25:00,28.54,28.54,28.35,28.36,2800.0,28.54,28.54,28.35,28.36,2800.0
2016-02-09 13:30:00,28.36,28.55,28.35,28.48,6392.0,28.36,28.55,28.35,28.48,6392.0
2016-02-09 13:35:00,28.5,28.52,28.49,28.49,1100.0,28.5,28.52,28.49,28.49,1100.0
2016-02-09 13:40:00,28.5,28.64,28.5,28.63,6027.0,28.5,28.64,28.5,28.63,6027.0
2016-02-09 13:45:00,28.65,28.65,28.4,28.4,4423.0,28.65,28.65,28.4,28.4,4423.0
2016-02-09 13:50:00,28.43,28.44,28.43,28.44,800.0,28.43,28.44,28.43,28.44,800.0
2016-02-09 13:55:00,28.46,28.46,27.82,27.82,18684.0,28.46,28.46,27.82,27.82,18684.0
2016-02-09 14:00:00,27.82,28.07,27.76,28.06,8937.0,27.82,28.07,27.76,28.06,8937.0
2016-02-09 14:05:00,28.18,28.69,28.16,28.67,8364.0,28.18,28.69,28.16,28.67,8364.0
2016-02-09 14:10:00,28.7,28.77,28.48,28.54,5345.0,28.7,28.77,28.48,28.54,5345.0
2016-02-09 14:15:00,28.58,28.77,28.55,28.7,6206.0,28.58,28.77,28.55,28.7,6206.0
2016-02-09 14:20:00,28.76,28.89,28.76,28.85,2411.0,28.76,28.89,28.76,28.85,2411.0
2016-02-09 14:25:00,28.84,28.84,28.68,28.7,1837.0,28.84,28.84,28.68,28.7,1837.0
2016-02-09 14:30:00,28.7,28.81,28.7,28.81,1700.0,28.7,28.81,28.7,28.81,1700.0
2016-02-09 14:35:00,28.79,29.0,28.77,28.96,4600.0,28.79,29.0,28.77,28.96,4600.0
2016-02-09 14:40:00,28.98,28.99,28.91,28.99,3588.0,28.98,28.99,28.91,28.99,3588.0
2016-02-09 14:45:00,28.96,28.99,28.88,28.95,1200.0,28.96,28.99,28.88,28.95,1200.0
2016-02-09 14:50:00,28.92,28.94,28.88,28.94,2772.0,28.92,28.94,28.88,28.94,2772.0
2016-02-09 14:55:00,28.96,29.0,28.94,28.98,2300.0,28.96,29.0,28.94,28.98,2300.0
2016-02-09 15:00:00,28.98,29.03,28.95,29.02,5053.0,28.98,29.03,28.95,29.02,5053.0
2016-02-09 15:05:00,29.03,29.12,28.97,29.12,13793.0,29.03,29.12,28.97,29.12,13793.0
2016-02-09 15:10:00,29.1,29.21,29.05,29.19,5200.0,29.1,29.21,29.05,29.19,5200.0
2016-02-09 15:15:00,29.15,29.2,29.07,29.12,3642.0,29.15,29.2,29.07,29.12,3642.0
2016-02-09 15:20:00,29.08,29.09,28.96,28.96,2452.0,29.08,29.09,28.96,28.96,2452.0
2016-02-09 15:25:00,28.97,28.99,28.87,28.9,3100.0,28.97,28.99,28.87,28.9,3100.0
2016-02-09 15:30:00,28.94,28.96,28.83,28.83,3000.0,28.94,28.96,28.83,28.83,3000.0
2016-02-09 15:35:00,28.86,28.91,28.53,28.59,18762.0,28.86,28.91,28.53,28.59,18762.0
2016-02-09 15:40:00,28.55,28.55,28.18,28.19,12646.0,28.55,28.55,28.18,28.19,12646.0
2016-02-09 15:45:00,28.24,28.24,27.75,27.83,49099.0,28.24,28.24,27.75,27.83,49099.0
2016-02-09 15:50:00,27.9,27.91,27.48,27.65,70673.0,27.9,27.91,27.48,27.65,70673.0
2016-02-09 15:55:00,27.62,27.76,27.46,27.48,67413.0,27.62,27.76,27.46,27.48,67413.0
2016-02-10 09:30:00,28.31,28.31,27.75,27.89,13567.0,28.31,28.31,27.75,27.89,13567.0
2016-02-10 09:35:00,27.89,28.58,27.79,28.48,8965.0,27.89,28.58,27.79,28.48,8965.0
2016-02-10 09:40:00,28.51,28.58,27.95,27.95,9662.0,28.51,28.58,27.95,27.95,9662.0
2016-02-10 09:45:00,28.0,28.25,27.9,28.21,14009.0,28.0,28.25,27.9,28.21,14009.0
2016-02-10 09:50:00,28.25,28.35,28.0,28.35,17082.0,28.25,28.35,28.0,28.35,17082.0
2016-02-10 09:55:00,28.32,28.6,28.24,28.56,19050.0,28.32,28.6,28.24,28.56,19050.0
2016-02-10 10:00:00,28.42,28.69,28.29,28.49,6210.0,28.42,28.69,28.29,28.49,6210.0
2016-02-10 10:05:00,28.6,29.01,28.45,28.45,9975.0,28.6,29.01,28.45,28.45,9975.0
2016-02-10 10:10:00,28.59,28.74,28.39,28.44,9822.0,28.59,28.74,28.39,28.44,9822.0
2016-02-10 10:15:00,28.5,29.01,28.11,28.67,25988.0,28.5,29.01,28.11,28.67,25988.0
2016-02-10 10:20:00,29.01,29.3,28.98,29.29,10255.0,29.01,29.3,28.98,29.29,10255.0
2016-02-10 10:25:00,29.27,29.27,29.03,29.1,5200.0,29.27,29.27,29.03,29.1,5200.0
2016-02-10 10:30:00,29.12,29.46,29.12,29.25,9448.0,29.12,29.46,29.12,29.25,9448.0
2016-02-10 10:35:00,29.25,29.25,28.64,28.64,11565.0,29.25,29.25,28.64,28.64,11565.0
2016-02-10 10:40:00,28.54,28.54,27.77,27.77,36572.0,28.54,28.54,27.77,27.77,36572.0
2016-02-10 10:45:00,28.0,28.25,27.74,27.84,34310.0,28.0,28.25,27.74,27.84,34310.0
2016-02-10 10:50:00,27.78,27.84,27.5,27.57,11513.0,27.78,27.84,27.5,27.57,11513.0
2016-02-10 10:55:00,27.49,27.54,27.12,27.16,10551.0,27.49,27.54,27.12,27.16,10551.0
2016-02-10 11:00:00,27.13,27.92,27.12,27.82,10193.0,27.13,27.92,27.12,27.82,10193.0
2016-02-10 11:05:00,27.97,28.08,27.48,27.48,19811.0,27.97,28.08,27.48,27.48,19811.0
2016-02-10 11:10:00,27.49,27.57,27.0,27.57,8048.0,27.49,27.57,27.0,27.57,8048.0
2016-02-10 11:15:00,27.72,28.32,27.72,28.32,4900.0,27.72,28.32,27.72,28.32,4900.0
2016-02-10 11:20:00,28.38,28.61,28.38,28.49,7090.0,28.38,28.61,28.38,28.49,7090.0
2016-02-10 11:25:00,28.49,28.49,28.12,28.29,7319.0,28.49,28.49,28.12,28.29,7319.0
2016-02-10 11:30:00,28.23,28.28,27.98,28.1,8044.0,28.23,28.28,27.98,28.1,8044.0
2016-02-10 11:35:00,28.25,28.42,28.18,28.28,6750.0,28.25,28.42,28.18,28.28,6750.0
2016-02-10 11:40:00,28.16,28.17,27.66,27.71,13850.0,28.16,28.17,27.66,27.71,13850.0
2016-02-10 11:45:00,27.75,27.75,27.4,27.47,6900.0,27.75,27.75,27.4,27.47,6900.0
2016-02-10 11:50:00,27.52,27.68,27.51,27.63,9800.0,27.52,27.68,27.51,27.63,9800.0
2016-02-10 11:55:00,27.62,27.82,27.62,27.82,4909.0,27.62,27.82,27.62,27.82,4909.0
2016-02-10 12:00:00,27.92,28.05,27.88,28.0,4800.0,27.92,28.05,27.88,28.0,4800.0
2016-02-10 12:05:00,27.97,28.0,27.88,28.0,3000.0,27.97,28.0,27.88,28.0,3000.0
2016-02-10 12:10:00,28.02,28.2,27.84,27.84,7200.0,28.02,28.2,27.84,27.84,7200.0
2016-02-10 12:15:00,27.77,27.86,27.6,27.8,2600.0,27.77,27.86,27.6,27.8,2600.0
2016-02-10 12:20:00,27.81,28.0,27.81,27.96,3400.0,27.81,28.0,27.81,27.96,3400.0
2016-02-10 12:25:00,27.95,27.96,27.7,27.83,6455.0,27.95,27.96,27.7,27.83,6455.0
2016-02-10 12:30:00,27.88,27.96,27.8,27.8,2800.0,27.88,27.96,27.8,27.8,2800.0
2016-02-10 12:35:00,27.76,27.95,27.75,27.86,8200.0,27.76,27.95,27.75,27.86,8200.0
2016-02-10 12:40:00,27.86,27.89,27.75,27.82,3900.0,27.86,27.89,27.75,27.82,3900.0
2016-02-10 12:45:00,27.76,27.81,27.34,27.49,28100.0,27.76,27.81,27.34,27.49,28100.0
2016-02-10 12:50:00,27.5,27.74,27.49,27.74,3510.0,27.5,27.74,27.49,27.74,3510.0
2016-02-10 12:55:00,27.72,27.9,27.6,27.88,10921.0,27.72,27.9,27.6,27.88,10921.0
2016-02-10 13:00:00,27.91,28.02,27.0,27.1,21845.0,27.91,28.02,27.0,27.1,21845.0
2016-02-10 13:05:00,27.0,27.93,27.0,27.74,8295.0,27.0,27.93,27.0,27.74,8295.0
2016-02-10 13:10:00,27.73,27.91,27.72,27.83,3900.0,27.73,27.91,27.72,27.83,3900.0
2016-02-10 13:15:00,27.75,27.76,27.2,27.2,18438.0,27.75,27.76,27.2,27.2,18438.0
2016-02-10 13:20:00,27.15,27.59,27.1,27.5,9895.0,27.15,27.59,27.1,27.5,9895.0
2016-02-10 13:25:00,27.51,27.6,27.42,27.54,15800.0,27.51,27.6,27.42,27.54,15800.0
2016-02-10 13:30:00,27.57,27.72,27.45,27.49,9691.0,27.57,27.72,27.45,27.49,9691.0
2016-02-10 13:35:00,27.48,27.94,27.48,27.94,5200.0,27.48,27.94,27.48,27.94,5200.0
2016-02-10 13:40:00,27.96,28.25,27.92,28.25,14000.0,27.96,28.25,27.92,28.25,14000.0
2016-02-10 13:45:00,28.29,28.45,28.04,28.04,32950.0,28.29,28.45,28.04,28.04,32950.0
2016-02-10 13:50:00,28.03,28.31,28.01,28.21,7300.0,28.03,28.31,28.01,28.21,7300.0
2016-02-10 13:55:00,28.21,28.45,28.17,28.45,6400.0,28.21,28.45,28.17,28.45,6400.0
2016-02-10 14:00:00,28.41,28.82,28.35,28.46,16466.0,28.41,28.82,28.35,28.46,16466.0
2016-02-10 14:05:00,28.47,28.51,28.42,28.46,7090.0,28.47,28.51,28.42,28.46,7090.0
2016-02-10 14:10:00,28.46,28.97,28.45,28.87,9831.0,28.46,28.97,28.45,28.87,9831.0
2016-02-10 14:15:00,28.85,28.98,28.82,28.98,4800.0,28.85,28.98,28.82,28.98,4800.0
2016-02-10 14:20:00,28.99,29.05,28.49,28.83,9110.0,28.99,29.05,28.49,28.83,9110.0
2016-02-10 14:25:00,28.76,28.77,28.25,28.48,17415.0,28.76,28.77,28.25,28.48,17415.0
2016-02-10 14:30:00,28.53,28.99,28.51,28.74,13102.0,28.53,28.99,28.51,28.74,13102.0
2016-02-10 14:35:00,28.71,28.75,28.31,28.57,15049.0,28.71,28.75,28.31,28.57,15049.0
2016-02-10 14:40:00,28.54,28.65,28.42,28.65,3300.0,28.54,28.65,28.42,28.65,3300.0
2016-02-10 14:45:00,28.71,28.76,28.15,28.35,19192.0,28.71,28.76,28.15,28.35,19192.0
2016-02-10 14:50:00,28.33,28.45,27.83,27.92,18500.0,28.33,28.45,27.83,27.92,18500.0
2016-02-10 14:55:00,27.87,28.44,27.87,28.3,12300.0,27.87,28.44,27.87,28.3,12300.0
2016-02-10 15:00:00,28.3,29.03,28.3,28.9,19328.0,28.3,29.03,28.3,28.9,19328.0
2016-02-10 15:05:00,28.86,29.0,28.73,28.85,9243.0,28.86,29.0,28.73,28.85,9243.0
2016-02-10 15:10:00,28.83,29.11,28.83,28.96,20673.0,28.83,29.11,28.83,28.96,20673.0
2016-02-10 15:15:00,28.96,29.02,28.73,28.73,17900.0,28.96,29.02,28.73,28.73,17900.0
2016-02-10 15:20:00,28.71,29.06,28.61,29.05,34678.0,28.71,29.06,28.61,29.05,34678.0
2016-02-10 15:25:00,29.04,29.2,28.98,29.0,14078.0,29.04,29.2,28.98,29.0,14078.0
2016-02-10 15:30:00,28.9,29.02,28.7,29.02,37994.0,28.9,29.02,28.7,29.02,37994.0
2016-02-10 15:35:00,29.06,29.14,28.95,28.99,17802.0,29.06,29.14,28.95,28.99,17802.0
2016-02-10 15:40:00,28.95,29.08,28.9,29.05,36707.0,28.95,29.08,28.9,29.05,36707.0
2016-02-10 15:45:00,29.05,29.09,28.91,28.97,31158.0,29.05,29.09,28.91,28.97,31158.0
2016-02-10 15:50:00,28.96,29.2,28.79,29.13,66613.0,28.96,29.2,28.79,29.13,66613.0
2016-02-10 15:55:00,29.08,29.14,29.0,29.08,40074.0,29.08,29.14,29.0,29.08,40074.0
2016-02-11 09:30:00,31.03,32.4,31.03,31.45,25231.0,31.03,32.4,31.03,31.45,25231.0
2016-02-11 09:35:00,31.46,31.52,29.69,30.75,63026.0,31.46,31.52,29.69,30.75,63026.0
2016-02-11 09:40:00,30.75,30.75,29.68,30.0,61357.0,30.75,30.75,29.68,30.0,61357.0
2016-02-11 09:45:00,29.9,29.99,29.6,29.78,78976.0,29.9,29.99,29.6,29.78,78976.0
2016-02-11 09:50:00,29.79,29.9,28.28,29.86,39110.0,29.79,29.9,28.28,29.86,39110.0
2016-02-11 09:55:00,29.8,30.49,29.6,30.13,33556.0,29.8,30.49,29.6,30.13,33556.0
2016-02-11 10:00:00,30.16,30.45,30.04,30.27,43330.0,30.16,30.45,30.04,30.27,43330.0
2016-02-11 10:05:00,30.34,30.37,29.72,30.05,45699.0,30.34,30.37,29.72,30.05,45699.0
2016-02-11 10:10:00,30.02,30.45,29.96,30.45,25050.0,30.02,30.45,29.96,30.45,25050.0
2016-02-11 10:15:00,30.41,30.41,29.91,29.96,19975.0,30.41,30.41,29.91,29.96,19975.0
2016-02-11 10:20:00,29.95,30.4,29.89,30.17,47874.0,29.95,30.4,29.89,30.17,47874.0
2016-02-11 10:25:00,30.21,30.25,29.93,29.99,22405.0,30.21,30.25,29.93,29.99,22405.0
2016-02-11 10:30:00,29.96,30.18,29.79,30.05,32518.0,29.96,30.18,29.79,30.05,32518.0
2016-02-11 10:35:00,30.05,30.16,29.85,29.98,32589.0,30.05,30.16,29.85,29.98,32589.0
2016-02-11 10:40:00,30.03,30.03,29.81,29.92,14100.0,30.03,30.03,29.81,29.92,14100.0
2016-02-11 10:45:00,29.91,30.04,29.83,30.0,38871.0,29.91,30.04,29.83,30.0,38871.0
2016-02-11 10:50:00,29.84,29.98,29.8,29.96,12781.0,29.84,29.98,29.8,29.96,12781.0
2016-02-11 10:55:00,29.96,29.99,29.82,29.99,10009.0,29.96,29.99,29.82,29.99,10009.0
2016-02-11 11:00:00,29.94,30.09,29.94,30.0,6022.0,29.94,30.09,29.94,30.0,6022.0
2016-02-11 11:05:00,30.0,30.02,29.8,29.81,13387.0,30.0,30.02,29.8,29.81,13387.0
2016-02-11 11:10:00,29.79,29.91,29.42,29.5,29944.0,29.79,29.91,29.42,29.5,29944.0
2016-02-11 11:15:00,29.57,29.94,29.18,29.94,19811.0,29.57,29.94,29.18,29.94,19811.0
2016-02-11 11:20:00,29.95,30.22,29.77,29.78,6732.0,29.95,30.22,29.77,29.78,6732.0
2016-02-11 11:25:00,29.76,29.87,29.42,29.53,8200.0,29.76,29.87,29.42,29.53,8200.0
2016-02-11 11:30:00,29.48,29.93,29.44,29.89,16569.0,29.48,29.93,29.44,29.89,16569.0
2016-02-11 11:35:00,29.8,29.84,29.55,29.62,6850.0,29.8,29.84,29.55,29.62,6850.0
2016-02-11 11:40:00,29.65,29.98,29.65,29.83,14666.0,29.65,29.98,29.65,29.83,14666.0
2016-02-11 11:45:00,29.8,29.81,29.72,29.81,7003.0,29.8,29.81,29.72,29.81,7003.0
2016-02-11 11:50:00,29.83,30.09,29.77,30.05,11529.0,29.83,30.09,29.77,30.05,11529.0
2016-02-11 11:55:00,30.05,30.24,30.0,30.07,10700.0,30.05,30.24,30.0,30.07,10700.0
2016-02-11 12:00:00,30.14,30.16,29.98,30.04,6569.0,30.14,30.16,29.98,30.04,6569.0
2016-02-11 12:05:00,30.04,30.44,29.99,30.36,18667.0,30.04,30.44,29.99,30.36,18667.0
2016-02-11 12:10:00,30.34,30.7,30.3,30.45,13489.0,30.34,30.7,30.3,30.45,13489.0
2016-02-11 12:15:00,30.43,30.43,30.16,30.33,5199.0,30.43,30.43,30.16,30.33,5199.0
2016-02-11 12:20:00,30.31,30.59,30.31,30.52,4681.0,30.31,30.59,30.31,30.52,4681.0
2016-02-11 12:25:00,30.51,30.99,30.51,30.87,9214.0,30.51,30.99,30.51,30.87,9214.0
2016-02-11 12:30:00,30.79,30.94,30.48,30.89,11730.0,30.79,30.94,30.48,30.89,11730.0
2016-02-11 12:35:00,30.88,31.66,30.88,31.19,21689.0,30.88,31.66,30.88,31.19,21689.0
2016-02-11 12:40:00,31.16,31.31,30.99,31.18,7700.0,31.16,31.31,30.99,31.18,7700.0
2016-02-11 12:45:00,31.18,31.57,31.17,31.47,8000.0,31.18,31.57,31.17,31.47,8000.0
2016-02-11 12:50:00,31.56,31.74,31.54,31.61,16865.0,31.56,31.74,31.54,31.61,16865.0
2016-02-11 12:55:00,31.65,31.65,31.4,31.54,29543.0,31.65,31.65,31.4,31.54,29543.0
2016-02-11 13:00:00,31.52,31.75,31.51,31.75,12600.0,31.52,31.75,31.51,31.75,12600.0
2016-02-11 13:05:00,31.8,32.38,31.79,32.32,18547.0,31.8,32.38,31.79,32.32,18547.0
2016-02-11 13:10:00,32.35,32.75,32.35,32.62,27730.0,32.35,32.75,32.35,32.62,27730.0
2016-02-11 13:15:00,32.62,32.84,32.55,32.77,6224.0,32.62,32.84,32.55,32.77,6224.0
2016-02-11 13:20:00,32.79,33.1,32.73,32.95,17036.0,32.79,33.1,32.73,32.95,17036.0
2016-02-11 13:25:00,32.93,33.05,32.92,32.97,6414.0,32.93,33.05,32.92,32.97,6414.0
2016-02-11 13:30:00,32.95,33.12,32.66,32.99,13891.0,32.95,33.12,32.66,32.99,13891.0
2016-02-11 13:35:00,32.99,32.99,32.84,32.97,15850.0,32.99,32.99,32.84,32.97,15850.0
2016-02-11 13:40:00,32.94,33.4,32.94,33.3,10689.0,32.94,33.4,32.94,33.3,10689.0
2016-02-11 13:45:00,33.35,33.65,33.35,33.52,20540.0,33.35,33.65,33.35,33.52,20540.0
2016-02-11 13:50:00,33.45,33.92,33.45,33.78,18173.0,33.45,33.92,33.45,33.78,18173.0
2016-02-11 13:55:00,33.81,34.33,33.8,34.16,28317.0,33.81,34.33,33.8,34.16,28317.0
2016-02-11 14:00:00,34.17,34.37,33.71,34.06,28179.0,34.17,34.37,33.71,34.06,28179.0
2016-02-11 14:05:00,33.88,34.05,33.87,33.89,17133.0,33.88,34.05,33.87,33.89,17133.0
2016-02-11 14:10:00,33.89,34.3,33.85,34.29,49340.0,33.89,34.3,33.85,34.29,49340.0
2016-02-11 14:15:00,34.29,34.4,33.88,33.89,50340.0,34.29,34.4,33.88,33.89,50340.0
2016-02-11 14:20:00,33.96,33.96,33.48,33.67,39246.0,33.96,33.96,33.48,33.67,39246.0
2016-02-11 14:25:00,33.73,33.78,33.43,33.43,20625.0,33.73,33.78,33.43,33.43,20625.0
2016-02-11 14:30:00,33.38,33.41,32.92,32.92,23294.0,33.38,33.41,32.92,32.92,23294.0
2016-02-11 14:35:00,32.96,33.06,32.71,33.05,19710.0,32.96,33.06,32.71,33.05,19710.0
2016-02-11 14:40:00,33.07,33.33,32.81,33.26,22719.0,33.07,33.33,32.81,33.26,22719.0
2016-02-11 14:45:00,33.21,33.3,33.02,33.22,15661.0,33.21,33.3,33.02,33.22,15661.0
2016-02-11 14:50:00,33.16,33.2,33.0,33.0,7400.0,33.16,33.2,33.0,33.0,7400.0
2016-02-11 14:55:00,33.0,33.26,32.94,33.17,19360.0,33.0,33.26,32.94,33.17,19360.0
2016-02-11 15:00:00,33.14,33.2,33.08,33.1,8556.0,33.14,33.2,33.08,33.1,8556.0
2016-02-11 15:05:00,33.02,33.1,32.94,32.95,24322.0,33.02,33.1,32.94,32.95,24322.0
2016-02-11 15:10:00,32.95,33.0,32.83,32.83,12090.0,32.95,33.0,32.83,32.83,12090.0
2016-02-11 15:15:00,32.83,32.85,32.25,32.35,13289.0,32.83,32.85,32.25,32.35,13289.0
2016-02-11 15:20:00,32.37,32.84,32.28,32.58,23449.0,32.37,32.84,32.28,32.58,23449.0
2016-02-11 15:25:00,32.65,32.71,32.34,32.56,46822.0,32.65,32.71,32.34,32.56,46822.0
2016-02-11 15:30:00,32.55,32.96,32.54,32.91,23159.0,32.55,32.96,32.54,32.91,23159.0
2016-02-11 15:35:00,32.96,33.29,32.96,33.24,29092.0,32.96,33.29,32.96,33.24,29092.0
2016-02-11 15:40:00,33.19,33.19,32.86,33.0,21340.0,33.19,33.19,32.86,33.0,21340.0
2016-02-11 15:45:00,33.01,33.02,32.77,32.93,30225.0,33.01,33.02,32.77,32.93,30225.0
2016-02-11 15:50:00,32.94,33.21,32.89,33.09,44587.0,32.94,33.21,32.89,33.09,44587.0
2016-02-11 15:55:00,33.1,33.12,32.96,33.02,70424.0,33.1,33.12,32.96,33.02,70424.0
2016-02-12 09:30:00,33.31,33.65,32.9,33.03,16949.0,33.31,33.65,32.9,33.03,16949.0
2016-02-12 09:35:00,33.28,33.28,32.29,32.35,19627.0,33.28,33.28,32.29,32.35,19627.0
2016-02-12 09:40:00,32.35,32.47,32.15,32.26,5565.0,32.35,32.47,32.15,32.26,5565.0
2016-02-12 09:45:00,32.18,32.28,31.56,31.68,7152.0,32.18,32.28,31.56,31.68,7152.0
2016-02-12 09:50:00,31.62,31.66,31.45,31.61,7730.0,31.62,31.66,31.45,31.61,7730.0
2016-02-12 09:55:00,31.57,31.77,31.57,31.72,4735.0,31.57,31.77,31.57,31.72,4735.0
2016-02-12 10:00:00,31.8,32.2,31.63,32.08,6000.0,31.8,32.2,31.63,32.08,6000.0
2016-02-12 10:05:00,32.19,32.22,31.89,32.07,4236.0,32.19,32.22,31.89,32.07,4236.0
2016-02-12 10:10:00,32.0,32.1,31.89,32.0,3720.0,32.0,32.1,31.89,32.0,3720.0
2016-02-12 10:15:00,32.0,32.0,31.71,31.97,8320.0,32.0,32.0,31.71,31.97,8320.0
2016-02-12 10:20:00,31.98,32.01,31.78,31.81,2100.0,31.98,32.01,31.78,31.81,2100.0
2016-02-12 10:25:00,31.81,31.91,31.75,31.91,5000.0,31.81,31.91,31.75,31.91,5000.0
2016-02-12 10:30:00,31.87,32.07,31.87,32.06,7630.0,31.87,32.07,31.87,32.06,7630.0
2016-02-12 10:35:00,32.08,32.08,31.93,31.93,3700.0,32.08,32.08,31.93,31.93,3700.0
2016-02-12 10:40:00,31.94,31.94,31.69,31.78,4848.0,31.94,31.94,31.69,31.78,4848.0
2016-02-12 10:45:00,31.67,31.67,31.33,31.5,5635.0,31.67,31.67,31.33,31.5,5635.0
2016-02-12 10:50:00,31.51,31.61,31.35,31.54,6311.0,31.51,31.61,31.35,31.54,6311.0
2016-02-12 10:55:00,31.56,31.65,31.55,31.59,1000.0,31.56,31.65,31.55,31.59,1000.0
2016-02-12 11:00:00,31.65,31.65,31.36,31.36,1339.0,31.65,31.65,31.36,31.36,1339.0
2016-02-12 11:05:00,31.37,31.44,31.33,31.43,3521.0,31.37,31.44,31.33,31.43,3521.0
2016-02-12 11:10:00,31.41,31.95,31.38,31.95,12610.0,31.41,31.95,31.38,31.95,12610.0
2016-02-12 11:15:00,31.92,32.19,31.88,31.88,15600.0,31.92,32.19,31.88,31.88,15600.0
2016-02-12 11:20:00,31.85,31.86,31.41,31.55,4487.0,31.85,31.86,31.41,31.55,4487.0
2016-02-12 11:25:00,31.58,31.75,31.54,31.69,7829.0,31.58,31.75,31.54,31.69,7829.0
2016-02-12 11:30:00,31.75,31.98,31.75,31.87,4686.0,31.75,31.98,31.75,31.87,4686.0
2016-02-12 11:35:00,31.92,31.96,31.68,31.8,4120.0,31.92,31.96,31.68,31.8,4120.0
2016-02-12 11:40:00,31.73,31.75,31.71,31.71,1700.0,31.73,31.75,31.71,31.71,1700.0
2016-02-12 11:45:00,31.64,31.71,31.57,31.57,1400.0,31.64,31.71,31.57,31.57,1400.0
2016-02-12 11:50:00,31.51,31.51,31.22,31.22,3600.0,31.51,31.51,31.22,31.22,3600.0
2016-02-12 11:55:00,31.23,31.23,30.82,30.98,7012.0,31.23,31.23,30.82,30.98,7012.0
2016-02-12 12:00:00,30.85,30.85,30.5,30.5,16280.0,30.85,30.85,30.5,30.5,16280.0
2016-02-12 12:05:00,30.58,30.83,30.48,30.77,32799.0,30.58,30.83,30.48,30.77,32799.0
2016-02-12 12:10:00,30.8,30.98,30.7,30.98,11820.0,30.8,30.98,30.7,30.98,11820.0
2016-02-12 12:15:00,31.03,31.19,31.02,31.19,4700.0,31.03,31.19,31.02,31.19,4700.0
2016-02-12 12:20:00,31.18,31.5,31.18,31.49,5485.0,31.18,31.5,31.18,31.49,5485.0
2016-02-12 12:25:00,31.4,31.5,31.38,31.39,2097.0,31.4,31.5,31.38,31.39,2097.0
2016-02-12 12:30:00,31.44,31.44,30.95,30.95,11489.0,31.44,31.44,30.95,30.95,11489.0
2016-02-12 12:35:00,30.93,30.99,30.9,30.98,2000.0,30.93,30.99,30.9,30.98,2000.0
2016-02-12 12:40:00,30.94,31.03,30.92,31.03,3916.0,30.94,31.03,30.92,31.03,3916.0
2016-02-12 12:45:00,31.0,31.04,31.0,31.0,3350.0,31.0,31.04,31.0,31.0,3350.0
2016-02-12 12:50:00,30.93,30.93,30.84,30.93,5383.0,30.93,30.93,30.84,30.93,5383.0
2016-02-12 12:55:00,30.95,30.95,30.85,30.87,9670.0,30.95,30.95,30.85,30.87,9670.0
2016-02-12 13:00:00,30.87,30.91,30.8,30.86,9400.0,30.87,30.91,30.8,30.86,9400.0
2016-02-12 13:05:00,30.78,30.78,30.61,30.62,2460.0,30.78,30.78,30.61,30.62,2460.0
2016-02-12 13:10:00,30.62,30.68,30.55,30.67,6215.0,30.62,30.68,30.55,30.67,6215.0
2016-02-12 13:15:00,30.65,30.74,30.61,30.65,15409.0,30.65,30.74,30.61,30.65,15409.0
2016-02-12 13:20:00,30.63,30.7,30.59,30.6,5550.0,30.63,30.7,30.59,30.6,5550.0
2016-02-12 13:25:00,30.64,30.67,30.56,30.67,7800.0,30.64,30.67,30.56,30.67,7800.0
2016-02-12 13:30:00,30.6,30.6,30.3,30.41,8609.0,30.6,30.6,30.3,30.41,8609.0
2016-02-12 13:35:00,30.35,30.43,30.31,30.31,1800.0,30.35,30.43,30.31,30.31,1800.0
2016-02-12 13:40:00,30.35,30.44,30.27,30.37,12626.0,30.35,30.44,30.27,30.37,12626.0
2016-02-12 13:45:00,30.38,30.45,30.35,30.44,16300.0,30.38,30.45,30.35,30.44,16300.0
2016-02-12 13:50:00,30.47,30.52,30.43,30.44,4900.0,30.47,30.52,30.43,30.44,4900.0
2016-02-12 13:55:00,30.44,30.5,30.44,30.5,6611.0,30.44,30.5,30.44,30.5,6611.0
2016-02-12 14:00:00,30.48,30.75,30.48,30.75,7100.0,30.48,30.75,30.48,30.75,7100.0
2016-02-12 14:05:00,30.72,30.98,30.72,30.98,3199.0,30.72,30.98,30.72,30.98,3199.0
2016-02-12 14:10:00,30.88,31.29,30.88,31.29,10056.0,30.88,31.29,30.88,31.29,10056.0
2016-02-12 14:15:00,31.37,31.37,31.27,31.33,3900.0,31.37,31.37,31.27,31.33,3900.0
2016-02-12 14:20:00,31.25,31.49,31.25,31.49,3000.0,31.25,31.49,31.25,31.49,3000.0
2016-02-12 14:25:00,31.5,31.81,31.5,31.8,5800.0,31.5,31.81,31.5,31.8,5800.0
2016-02-12 14:30:00,31.78,32.22,31.78,32.18,20122.0,31.78,32.22,31.78,32.18,20122.0
2016-02-12 14:35:00,32.19,32.36,32.19,32.32,20008.0,32.19,32.36,32.19,32.32,20008.0
2016-02-12 14:40:00,32.3,32.47,32.25,32.3,33087.0,32.3,32.47,32.25,32.3,33087.0
2016-02-12 14:45:00,32.35,32.4,32.0,32.03,41166.0,32.35,32.4,32.0,32.03,41166.0
2016-02-12 14:50:00,32.03,32.22,32.0,32.2,14309.0,32.03,32.22,32.0,32.2,14309.0
2016-02-12 14:55:00,32.2,32.81,32.19,32.48,14132.0,32.2,32.81,32.19,32.48,14132.0
2016-02-12 15:00:00,32.45,32.56,32.16,32.23,7196.0,32.45,32.56,32.16,32.23,7196.0
2016-02-12 15:05:00,32.18,32.18,31.95,32.0,19791.0,32.18,32.18,31.95,32.0,19791.0
2016-02-12 15:10:00,32.0,32.04,31.9,32.02,24344.0,32.0,32.04,31.9,32.02,24344.0
2016-02-12 15:15:00,32.01,32.45,32.01,32.36,15300.0,32.01,32.45,32.01,32.36,15300.0
2016-02-12 15:20:00,32.35,32.44,32.05,32.13,7298.0,32.35,32.44,32.05,32.13,7298.0
2016-02-12 15:25:00,32.13,32.31,32.11,32.25,13935.0,32.13,32.31,32.11,32.25,13935.0
2016-02-12 15:30:00,32.23,32.29,32.12,32.24,16100.0,32.23,32.29,32.12,32.24,16100.0
2016-02-12 15:35:00,32.22,32.28,32.14,32.27,12004.0,32.22,32.28,32.14,32.27,12004.0
2016-02-12 15:40:00,32.24,32.56,32.24,32.54,18033.0,32.24,32.56,32.24,32.54,18033.0
2016-02-12 15:45:00,32.48,32.56,32.32,32.47,40655.0,32.48,32.56,32.32,32.47,40655.0
2016-02-12 15:50:00,32.45,32.46,32.24,32.3,36978.0,32.45,32.46,32.24,32.3,36978.0
2016-02-12 15:55:00,32.31,32.36,32.22,32.22,41893.0,32.31,32.36,32.22,32.22,41893.0
2016-02-16 09:30:00,32.54,32.78,32.31,32.31,7807.0,32.54,32.78,32.31,32.31,7807.0
2016-02-16 09:35:00,32.27,32.34,31.17,31.17,12187.0,32.27,32.34,31.17,31.17,12187.0
2016-02-16 09:40:00,31.22,31.45,30.91,30.91,4050.0,31.22,31.45,30.91,30.91,4050.0
2016-02-16 09:45:00,30.91,30.94,30.63,30.69,2300.0,30.91,30.94,30.63,30.69,2300.0
2016-02-16 09:50:00,30.7,30.83,30.33,30.83,8899.0,30.7,30.83,30.33,30.83,8899.0
2016-02-16 09:55:00,30.76,30.77,30.51,30.58,7780.0,30.76,30.77,30.51,30.58,7780.0
2016-02-16 10:00:00,30.63,31.02,30.57,30.59,3317.0,30.63,31.02,30.57,30.59,3317.0
2016-02-16 10:05:00,30.59,30.95,30.59,30.85,5496.0,30.59,30.95,30.59,30.85,5496.0
2016-02-16 10:10:00,30.83,31.41,30.83,31.41,3100.0,30.83,31.41,30.83,31.41,3100.0
2016-02-16 10:15:00,31.3,31.61,31.19,31.19,4380.0,31.3,31.61,31.19,31.19,4380.0
2016-02-16 10:20:00,31.2,31.35,31.18,31.24,4200.0,31.2,31.35,31.18,31.24,4200.0
2016-02-16 10:25:00,31.34,31.35,31.18,31.18,2700.0,31.34,31.35,31.18,31.18,2700.0
2016-02-16 10:30:00,31.15,31.21,31.03,31.21,3660.0,31.15,31.21,31.03,31.21,3660.0
2016-02-16 10:35:00,31.28,31.37,31.23,31.3,3600.0,31.28,31.37,31.23,31.3,3600.0
2016-02-16 10:40:00,31.4,31.46,31.34,31.35,1475.0,31.4,31.46,31.34,31.35,1475.0
2016-02-16 10:45:00,31.39,31.68,31.39,31.66,5067.0,31.39,31.68,31.39,31.66,5067.0
2016-02-16 10:50:00,31.65,31.66,31.55,31.56,4188.0,31.65,31.66,31.55,31.56,4188.0
2016-02-16 10:55:00,31.53,31.55,31.18,31.18,2420.0,31.53,31.55,31.18,31.18,2420.0
2016-02-16 11:00:00,31.18,31.4,31.17,31.36,4100.0,31.18,31.4,31.17,31.36,4100.0
2016-02-16 11:05:00,31.34,31.46,31.22,31.3,9386.0,31.34,31.46,31.22,31.3,9386.0
2016-02-16 11:10:00,31.34,31.46,31.31,31.31,4740.0,31.34,31.46,31.31,31.31,4740.0
2016-02-16 11:15:00,31.29,31.38,31.21,31.38,2331.0,31.29,31.38,31.21,31.38,2331.0
2016-02-16 11:20:00,31.44,31.44,31.36,31.44,500.0,31.44,31.44,31.36,31.44,500.0
2016-02-16 11:25:00,31.39,31.48,31.39,31.4,2506.0,31.39,31.48,31.39,31.4,2506.0
2016-02-16 11:30:00,31.4,31.51,31.39,31.48,1000.0,31.4,31.51,31.39,31.48,1000.0
2016-02-16 11:35:00,31.52,31.63,31.46,31.58,3441.0,31.52,31.63,31.46,31.58,3441.0
2016-02-16 11:40:00,31.67,32.05,31.67,32.04,22997.0,31.67,32.05,31.67,32.04,22997.0
2016-02-16 11:45:00,32.03,32.11,31.85,31.85,2600.0,32.03,32.11,31.85,31.85,2600.0
2016-02-16 11:50:00,31.86,31.88,31.77,31.88,4345.0,31.86,31.88,31.77,31.88,4345.0
2016-02-16 11:55:00,31.79,32.14,31.79,32.05,5704.0,31.79,32.14,31.79,32.05,5704.0
2016-02-16 12:00:00,32.05,32.05,31.98,32.0,2200.0,32.05,32.05,31.98,32.0,2200.0
2016-02-16 12:05:00,31.99,32.14,31.96,32.02,8862.0,31.99,32.14,31.96,32.02,8862.0
2016-02-16 12:10:00,32.0,32.0,31.89,31.9,4387.0,32.0,32.0,31.89,31.9,4387.0
2016-02-16 12:15:00,31.86,31.9,31.85,31.88,755.0,31.86,31.9,31.85,31.88,755.0
2016-02-16 12:20:00,31.84,31.84,31.68,31.68,14749.0,31.84,31.84,31.68,31.68,14749.0
2016-02-16 12:25:00,31.68,31.73,31.61,31.62,2500.0,31.68,31.73,31.61,31.62,2500.0
2016-02-16 12:30:00,31.66,31.66,31.61,31.62,601.0,31.66,31.66,31.61,31.62,601.0
2016-02-16 12:35:00,31.62,31.71,31.62,31.62,2700.0,31.62,31.71,31.62,31.62,2700.0
2016-02-16 12:40:00,31.59,31.59,31.49,31.51,1065.0,31.59,31.59,31.49,31.51,1065.0
2016-02-16 12:45:00,31.49,31.61,31.49,31.54,2500.0,31.49,31.61,31.49,31.54,2500.0
2016-02-16 12:50:00,31.5,31.65,31.5,31.65,1101.0,31.5,31.65,31.5,31.65,1101.0
2016-02-16 12:55:00,31.71,31.72,31.68,31.68,900.0,31.71,31.72,31.68,31.68,900.0
2016-02-16 13:00:00,31.66,31.81,31.66,31.79,3000.0,31.66,31.81,31.66,31.79,3000.0
2016-02-16 13:05:00,31.82,31.86,31.79,31.81,1700.0,31.82,31.86,31.79,31.81,1700.0
2016-02-16 13:10:00,31.85,31.96,31.83,31.84,2455.0,31.85,31.96,31.83,31.84,2455.0
2016-02-16 13:15:00,31.88,31.95,31.86,31.92,600.0,31.88,31.95,31.86,31.92,600.0
2016-02-16 13:20:00,31.91,31.91,31.86,31.86,300.0,31.91,31.91,31.86,31.86,300.0
2016-02-16 13:25:00,31.91,31.91,31.8,31.84,2750.0,31.91,31.91,31.8,31.84,2750.0
2016-02-16 13:30:00,31.83,31.96,31.79,31.96,2902.0,31.83,31.96,31.79,31.96,2902.0
2016-02-16 13:35:00,31.87,31.95,31.86,31.95,1296.0,31.87,31.95,31.86,31.95,1296.0
2016-02-16 13:40:00,31.97,32.01,31.94,32.0,1100.0,31.97,32.01,31.94,32.0,1100.0
2016-02-16 13:45:00,31.94,31.96,31.85,31.85,1906.0,31.94,31.96,31.85,31.85,1906.0
2016-02-16 13:50:00,31.84,31.96,31.84,31.93,1700.0,31.84,31.96,31.84,31.93,1700.0
2016-02-16 13:55:00,31.93,31.97,31.92,31.95,1900.0,31.93,31.97,31.92,31.95,1900.0
2016-02-16 14:00:00,31.98,32.18,31.94,31.99,2900.0,31.98,32.18,31.94,31.99,2900.0
2016-02-16 14:05:00,32.0,32.03,31.96,31.96,3450.0,32.0,32.03,31.96,31.96,3450.0
2016-02-16 14:10:00,31.94,31.99,31.94,31.96,2989.0,31.94,31.99,31.94,31.96,2989.0
2016-02-16 14:15:00,31.97,32.0,31.85,31.88,6364.0,31.97,32.0,31.85,31.88,6364.0
2016-02-16 14:20:00,31.89,31.99,31.88,31.9,3700.0,31.89,31.99,31.88,31.9,3700.0
2016-02-16 14:25:00,31.87,31.88,31.78,31.82,6477.0,31.87,31.88,31.78,31.82,6477.0
2016-02-16 14:30:00,31.89,31.92,31.86,31.86,2700.0,31.89,31.92,31.86,31.86,2700.0
2016-02-16 14:35:00,31.89,31.94,31.89,31.92,1500.0,31.89,31.94,31.89,31.92,1500.0
2016-02-16 14:40:00,31.94,31.94,31.83,31.91,6303.0,31.94,31.94,31.83,31.91,6303.0
2016-02-16 14:45:00,31.91,31.92,31.86,31.88,4523.0,31.91,31.92,31.86,31.88,4523.0
2016-02-16 14:50:00,31.91,31.92,31.86,31.88,7199.0,31.91,31.92,31.86,31.88,7199.0
2016-02-16 14:55:00,31.89,31.92,31.82,31.9,7800.0,31.89,31.92,31.82,31.9,7800.0
2016-02-16 15:00:00,31.9,31.93,31.89,31.92,1700.0,31.9,31.93,31.89,31.92,1700.0
2016-02-16 15:05:00,31.91,31.91,31.82,31.85,10200.0,31.91,31.91,31.82,31.85,10200.0
2016-02-16 15:10:00,31.84,31.93,31.84,31.93,8900.0,31.84,31.93,31.84,31.93,8900.0
2016-02-16 15:15:00,31.93,31.96,31.85,31.86,5652.0,31.93,31.96,31.85,31.86,5652.0
2016-02-16 15:20:00,31.86,32.0,31.86,31.93,7106.0,31.86,32.0,31.86,31.93,7106.0
2016-02-16 15:25:00,31.92,32.03,31.92,32.01,6400.0,31.92,32.03,31.92,32.01,6400.0
2016-02-16 15:30:00,32.01,32.17,32.01,32.17,13858.0,32.01,32.17,32.01,32.17,13858.0
2016-02-16 15:35:00,32.18,32.26,32.13,32.19,15460.0,32.18,32.26,32.13,32.19,15460.0
2016-02-16 15:40:00,32.21,32.37,32.2,32.35,14733.0,32.21,32.37,32.2,32.35,14733.0
2016-02-16 15:45:00,32.37,32.4,32.22,32.34,39228.0,32.37,32.4,32.22,32.34,39228.0
2016-02-16 15:50:00,32.3,32.38,32.3,32.38,16602.0,32.3,32.38,32.3,32.38,16602.0
2016-02-16 15:55:00,32.4,32.4,32.28,32.35,31773.0,32.4,32.4,32.28,32.35,31773.0
2016-02-17 09:30:00,32.67,32.95,32.55,32.9,9185.0,32.67,32.95,32.55,32.9,9185.0
2016-02-17 09:35:00,32.89,32.95,32.89,32.95,500.0,32.89,32.95,32.89,32.95,500.0
2016-02-17 09:40:00,32.96,33.32,32.96,33.3,4000.0,32.96,33.32,32.96,33.3,4000.0
2016-02-17 09:45:00,33.2,33.49,33.09,33.19,15382.0,33.2,33.49,33.09,33.19,15382.0
2016-02-17 09:50:00,33.16,33.16,32.96,33.02,7980.0,33.16,33.16,32.96,33.02,7980.0
2016-02-17 09:55:00,33.05,33.17,33.0,33.09,5100.0,33.05,33.17,33.0,33.09,5100.0
2016-02-17 10:00:00,33.13,33.14,32.95,33.02,19505.0,33.13,33.14,32.95,33.02,19505.0
2016-02-17 10:05:00,33.03,33.07,33.0,33.07,7680.0,33.03,33.07,33.0,33.07,7680.0
2016-02-17 10:10:00,33.09,33.85,33.08,33.85,7541.0,33.09,33.85,33.08,33.85,7541.0
2016-02-17 10:15:00,33.86,33.86,33.69,33.79,1000.0,33.86,33.86,33.69,33.79,1000.0
2016-02-17 10:20:00,33.79,33.79,33.38,33.51,2800.0,33.79,33.79,33.38,33.51,2800.0
2016-02-17 10:25:00,33.42,33.45,33.4,33.4,2300.0,33.42,33.45,33.4,33.4,2300.0
2016-02-17 10:30:00,33.39,33.51,33.39,33.47,1300.0,33.39,33.51,33.39,33.47,1300.0
2016-02-17 10:35:00,33.52,33.75,33.49,33.49,2300.0,33.52,33.75,33.49,33.49,2300.0
2016-02-17 10:40:00,33.36,33.36,33.25,33.32,1800.0,33.36,33.36,33.25,33.32,1800.0
2016-02-17 10:45:00,33.3,33.36,33.05,33.05,1400.0,33.3,33.36,33.05,33.05,1400.0
2016-02-17 10:50:00,33.05,33.08,32.99,33.02,1300.0,33.05,33.08,32.99,33.02,1300.0
2016-02-17 10:55:00,33.0,33.11,32.99,33.08,1700.0,33.0,33.11,32.99,33.08,1700.0
2016-02-17 11:00:00,33.07,33.18,33.0,33.18,3000.0,33.07,33.18,33.0,33.18,3000.0
2016-02-17 11:05:00,33.23,33.41,33.23,33.4,2400.0,33.23,33.41,33.23,33.4,2400.0
2016-02-17 11:10:00,33.37,33.4,33.23,33.23,5117.0,33.37,33.4,33.23,33.23,5117.0
2016-02-17 11:15:00,33.23,33.23,32.99,32.99,3488.0,33.23,33.23,32.99,32.99,3488.0
2016-02-17 11:20:00,32.86,32.89,32.78,32.82,4200.0,32.86,32.89,32.78,32.82,4200.0
2016-02-17 11:25:00,32.82,33.05,32.82,33.02,3600.0,32.82,33.05,32.82,33.02,3600.0
2016-02-17 11:30:00,33.03,33.13,33.03,33.04,1800.0,33.03,33.13,33.03,33.04,1800.0
2016-02-17 11:35:00,33.03,33.03,32.84,32.86,1538.0,33.03,33.03,32.84,32.86,1538.0
2016-02-17 11:40:00,32.81,32.94,32.78,32.94,2300.0,32.81,32.94,32.78,32.94,2300.0
2016-02-17 11:45:00,32.88,32.89,32.81,32.88,1800.0,32.88,32.89,32.81,32.88,1800.0
2016-02-17 11:50:00,32.88,32.88,32.85,32.87,1300.0,32.88,32.88,32.85,32.87,1300.0
2016-02-17 11:55:00,32.89,32.97,32.85,32.97,2800.0,32.89,32.97,32.85,32.97,2800.0
2016-02-17 12:00:00,32.89,33.09,32.89,32.97,3605.0,32.89,33.09,32.89,32.97,3605.0
2016-02-17 12:05:00,32.97,33.02,32.93,32.97,1400.0,32.97,33.02,32.93,32.97,1400.0
2016-02-17 12:10:00,33.01,33.01,32.9,32.98,900.0,33.01,33.01,32.9,32.98,900.0
2016-02-17 12:15:00,32.95,33.03,32.9,33.03,2303.0,32.95,33.03,32.9,33.03,2303.0
2016-02-17 12:20:00,33.04,33.09,33.01,33.07,1900.0,33.04,33.09,33.01,33.07,1900.0
2016-02-17 12:25:00,33.09,33.21,33.09,33.15,1712.0,33.09,33.21,33.09,33.15,1712.0
2016-02-17 12:30:00,33.12,33.5,33.12,33.5,3047.0,33.12,33.5,33.12,33.5,3047.0
2016-02-17 12:35:00,33.47,33.57,33.37,33.43,7465.0,33.47,33.57,33.37,33.43,7465.0
2016-02-17 12:40:00,33.43,33.48,33.31,33.38,1100.0,33.43,33.48,33.31,33.38,1100.0
2016-02-17 12:45:00,33.35,33.37,33.15,33.15,3202.0,33.35,33.37,33.15,33.15,3202.0
2016-02-17 12:50:00,33.2,33.21,33.13,33.18,2500.0,33.2,33.21,33.13,33.18,2500.0
2016-02-17 12:55:00,33.09,33.2,33.06,33.1,708.0,33.09,33.2,33.06,33.1,708.0
2016-02-17 13:00:00,33.06,33.08,33.0,33.08,1500.0,33.06,33.08,33.0,33.08,1500.0
2016-02-17 13:05:00,33.05,33.17,33.05,33.16,1350.0,33.05,33.17,33.05,33.16,1350.0
2016-02-17 13:10:00,33.06,33.06,33.0,33.0,500.0,33.06,33.06,33.0,33.0,500.0
2016-02-17 13:15:00,33.02,33.13,33.02,33.13,2200.0,33.02,33.13,33.02,33.13,2200.0
2016-02-17 13:20:00,33.14,33.14,33.05,33.09,1167.0,33.14,33.14,33.05,33.09,1167.0
2016-02-17 13:25:00,33.05,33.08,33.04,33.07,1536.0,33.05,33.08,33.04,33.07,1536.0
2016-02-17 13:30:00,33.06,33.1,33.05,33.08,2700.0,33.06,33.1,33.05,33.08,2700.0
2016-02-17 13:35:00,33.03,33.15,32.99,33.13,5482.0,33.03,33.15,32.99,33.13,5482.0
2016-02-17 13:40:00,33.09,33.16,33.09,33.15,3500.0,33.09,33.16,33.09,33.15,3500.0
2016-02-17 13:45:00,33.17,33.26,33.11,33.26,2105.0,33.17,33.26,33.11,33.26,2105.0
2016-02-17 13:50:00,33.17,33.24,33.15,33.19,3248.0,33.17,33.24,33.15,33.19,3248.0
2016-02-17 13:55:00,33.22,33.22,33.15,33.15,1137.0,33.22,33.22,33.15,33.15,1137.0
2016-02-17 14:00:00,33.21,33.25,33.1,33.25,3814.0,33.21,33.25,33.1,33.25,3814.0
2016-02-17 14:05:00,33.18,33.26,33.18,33.26,1000.0,33.18,33.26,33.18,33.26,1000.0
2016-02-17 14:10:00,33.18,33.19,33.15,33.15,400.0,33.18,33.19,33.15,33.15,400.0
2016-02-17 14:15:00,33.19,33.35,33.13,33.35,3667.0,33.19,33.35,33.13,33.35,3667.0
2016-02-17 14:20:00,33.23,33.28,33.19,33.22,1800.0,33.23,33.28,33.19,33.22,1800.0
2016-02-17 14:25:00,33.21,33.29,33.19,33.29,1400.0,33.21,33.29,33.19,33.29,1400.0
2016-02-17 14:30:00,33.27,33.34,33.22,33.29,2000.0,33.27,33.34,33.22,33.29,2000.0
2016-02-17 14:35:00,33.24,33.33,33.24,33.3,1800.0,33.24,33.33,33.24,33.3,1800.0
2016-02-17 14:40:00,33.31,33.52,33.3,33.51,2225.0,33.31,33.52,33.3,33.51,2225.0
2016-02-17 14:45:00,33.51,33.63,33.47,33.54,5020.0,33.51,33.63,33.47,33.54,5020.0
2016-02-17 14:50:00,33.51,33.52,33.33,33.36,3700.0,33.51,33.52,33.33,33.36,3700.0
2016-02-17 14:55:00,33.31,33.36,33.23,33.34,4430.0,33.31,33.36,33.23,33.34,4430.0
2016-02-17 15:00:00,33.34,33.38,33.25,33.33,7100.0,33.34,33.38,33.25,33.33,7100.0
2016-02-17 15:05:00,33.29,33.37,33.25,33.34,6900.0,33.29,33.37,33.25,33.34,6900.0
2016-02-17 15:10:00,33.34,33.53,33.34,33.53,3470.0,33.34,33.53,33.34,33.53,3470.0
2016-02-17 15:15:00,33.58,33.85,33.53,33.75,13847.0,33.58,33.85,33.53,33.75,13847.0
2016-02-17 15:20:00,33.78,33.87,33.56,33.69,10650.0,33.78,33.87,33.56,33.69,10650.0
2016-02-17 15:25:00,33.73,33.77,33.72,33.77,3100.0,33.73,33.77,33.72,33.77,3100.0
2016-02-17 15:30:00,33.75,33.8,33.69,33.74,14229.0,33.75,33.8,33.69,33.74,14229.0
2016-02-17 15:35:00,33.7,33.93,33.69,33.93,17179.0,33.7,33.93,33.69,33.93,17179.0
2016-02-17 15:40:00,33.93,34.22,33.93,34.21,19466.0,33.93,34.22,33.93,34.21,19466.0
2016-02-17 15:45:00,34.2,34.44,34.14,34.41,48785.0,34.2,34.44,34.14,34.41,48785.0
2016-02-17 15:50:00,34.39,34.54,34.36,34.51,42032.0,34.39,34.54,34.36,34.51,42032.0
2016-02-17 15:55:00,34.45,34.51,34.33,34.36,51586.0,34.45,34.51,34.33,34.36,51586.0
2016-02-18 09:30:00,34.34,34.7,34.33,34.54,5827.0,34.34,34.7,34.33,34.54,5827.0
2016-02-18 09:35:00,34.32,34.32,34.02,34.05,7016.0,34.32,34.32,34.02,34.05,7016.0
2016-02-18 09:40:00,34.1,34.37,34.1,34.32,4700.0,34.1,34.37,34.1,34.32,4700.0
2016-02-18 09:45:00,34.17,34.23,34.04,34.11,5480.0,34.17,34.23,34.04,34.11,5480.0
2016-02-18 09:50:00,34.06,34.49,34.0,34.28,1725.0,34.06,34.49,34.0,34.28,1725.0
2016-02-18 09:55:00,34.41,34.49,34.3,34.3,1400.0,34.41,34.49,34.3,34.3,1400.0
2016-02-18 10:00:00,34.29,34.4,34.21,34.33,4400.0,34.29,34.4,34.21,34.33,4400.0
2016-02-18 10:05:00,34.32,34.38,34.2,34.26,6057.0,34.32,34.38,34.2,34.26,6057.0
2016-02-18 10:10:00,34.25,34.49,34.2,34.48,6200.0,34.25,34.49,34.2,34.48,6200.0
2016-02-18 10:15:00,34.48,34.6,34.44,34.59,1100.0,34.48,34.6,34.44,34.59,1100.0
2016-02-18 10:20:00,34.57,34.57,34.1,34.1,2429.0,34.57,34.57,34.1,34.1,2429.0
2016-02-18 10:25:00,34.18,34.56,34.13,34.51,4391.0,34.18,34.56,34.13,34.51,4391.0
2016-02-18 10:30:00,34.55,34.76,34.43,34.43,3000.0,34.55,34.76,34.43,34.43,3000.0
2016-02-18 10:35:00,34.41,34.46,34.25,34.3,2800.0,34.41,34.46,34.25,34.3,2800.0
2016-02-18 10:40:00,34.21,34.36,34.12,34.36,5249.0,34.21,34.36,34.12,34.36,5249.0
2016-02-18 10:45:00,34.34,34.37,34.2,34.2,2674.0,34.34,34.37,34.2,34.2,2674.0
2016-02-18 10:50:00,34.2,34.31,34.2,34.3,1900.0,34.2,34.31,34.2,34.3,1900.0
2016-02-18 10:55:00,34.25,34.28,34.2,34.22,2400.0,34.25,34.28,34.2,34.22,2400.0
2016-02-18 11:00:00,34.13,34.27,34.13,34.2,1300.0,34.13,34.27,34.13,34.2,1300.0
2016-02-18 11:05:00,34.25,34.28,34.05,34.12,3080.0,34.25,34.28,34.05,34.12,3080.0
2016-02-18 11:10:00,34.11,34.16,34.07,34.11,1700.0,34.11,34.16,34.07,34.11,1700.0
2016-02-18 11:15:00,34.1,34.25,34.1,34.16,3500.0,34.1,34.25,34.1,34.16,3500.0
2016-02-18 11:20:00,34.13,34.13,33.93,34.0,6480.0,34.13,34.13,33.93,34.0,6480.0
2016-02-18 11:25:00,34.03,34.15,34.03,34.05,2800.0,34.03,34.15,34.03,34.05,2800.0
2016-02-18 11:30:00,34.03,34.11,34.01,34.11,1800.0,34.03,34.11,34.01,34.11,1800.0
2016-02-18 11:35:00,34.09,34.22,34.08,34.2,3500.0,34.09,34.22,34.08,34.2,3500.0
2016-02-18 11:40:00,34.18,34.19,34.07,34.07,2750.0,34.18,34.19,34.07,34.07,2750.0
2016-02-18 11:45:00,33.99,34.09,33.99,34.08,1500.0,33.99,34.09,33.99,34.08,1500.0
2016-02-18 11:50:00,34.05,34.13,34.03,34.04,3200.0,34.05,34.13,34.03,34.04,3200.0
2016-02-18 11:55:00,34.03,34.11,33.99,34.11,4607.0,34.03,34.11,33.99,34.11,4607.0
2016-02-18 12:00:00,34.13,34.15,34.13,34.15,319.0,34.13,34.15,34.13,34.15,319.0
2016-02-18 12:05:00,34.15,34.15,34.05,34.15,2600.0,34.15,34.15,34.05,34.15,2600.0
2016-02-18 12:10:00,34.14,34.16,34.09,34.13,2140.0,34.14,34.16,34.09,34.13,2140.0
2016-02-18 12:15:00,34.09,34.1,33.97,33.97,1100.0,34.09,34.1,33.97,33.97,1100.0
2016-02-18 12:20:00,33.97,34.03,33.93,34.02,1600.0,33.97,34.03,33.93,34.02,1600.0
2016-02-18 12:25:00,34.02,34.5,33.99,34.5,9928.0,34.02,34.5,33.99,34.5,9928.0
2016-02-18 12:30:00,34.55,34.74,34.5,34.61,3620.0,34.55,34.74,34.5,34.61,3620.0
2016-02-18 12:35:00,34.6,34.63,34.33,34.36,5900.0,34.6,34.63,34.33,34.36,5900.0
2016-02-18 12:40:00,34.3,34.33,34.21,34.27,4104.0,34.3,34.33,34.21,34.27,4104.0
2016-02-18 12:45:00,34.27,34.33,34.23,34.33,4020.0,34.27,34.33,34.23,34.33,4020.0
2016-02-18 12:50:00,34.25,34.31,34.22,34.3,3500.0,34.25,34.31,34.22,34.3,3500.0
2016-02-18 12:55:00,34.3,34.3,34.18,34.23,1135.0,34.3,34.3,34.18,34.23,1135.0
2016-02-18 13:00:00,34.26,34.4,34.23,34.38,5877.0,34.26,34.4,34.23,34.38,5877.0
2016-02-18 13:05:00,34.29,34.33,34.25,34.25,500.0,34.29,34.33,34.25,34.25,500.0
2016-02-18 13:10:00,34.3,34.3,34.19,34.23,3300.0,34.3,34.3,34.19,34.23,3300.0
2016-02-18 13:15:00,34.23,34.29,34.22,34.29,5358.0,34.23,34.29,34.22,34.29,5358.0
2016-02-18 13:20:00,34.26,34.32,34.12,34.32,4745.0,34.26,34.32,34.12,34.32,4745.0
2016-02-18 13:25:00,34.3,34.31,34.2,34.25,1700.0,34.3,34.31,34.2,34.25,1700.0
2016-02-18 13:30:00,34.19,34.35,34.18,34.35,12048.0,34.19,34.35,34.18,34.35,12048.0
2016-02-18 13:35:00,34.3,34.3,34.2,34.24,4500.0,34.3,34.3,34.2,34.24,4500.0
2016-02-18 13:40:00,34.23,34.31,34.21,34.28,4779.0,34.23,34.31,34.21,34.28,4779.0
2016-02-18 13:45:00,34.31,34.31,34.2,34.2,1976.0,34.31,34.31,34.2,34.2,1976.0
2016-02-18 13:50:00,34.16,34.16,34.1,34.1,700.0,34.16,34.16,34.1,34.1,700.0
2016-02-18 13:55:00,34.17,34.19,34.02,34.15,6200.0,34.17,34.19,34.02,34.15,6200.0
2016-02-18 14:00:00,34.24,34.26,34.16,34.19,4220.0,34.24,34.26,34.16,34.19,4220.0
2016-02-18 14:05:00,34.19,34.21,34.12,34.16,2100.0,34.19,34.21,34.12,34.16,2100.0
2016-02-18 14:10:00,34.13,34.21,34.12,34.21,2900.0,34.13,34.21,34.12,34.21,2900.0
2016-02-18 14:15:00,34.17,34.22,34.13,34.18,2400.0,34.17,34.22,34.13,34.18,2400.0
2016-02-18 14:20:00,34.21,34.26,34.21,34.25,1500.0,34.21,34.26,34.21,34.25,1500.0
2016-02-18 14:25:00,34.24,34.29,34.23,34.23,2700.0,34.24,34.29,34.23,34.23,2700.0
2016-02-18 14:30:00,34.27,34.39,34.23,34.35,2500.0,34.27,34.39,34.23,34.35,2500.0
2016-02-18 14:35:00,34.4,34.48,34.37,34.4,5582.0,34.4,34.48,34.37,34.4,5582.0
2016-02-18 14:40:00,34.37,34.4,34.2,34.3,3800.0,34.37,34.4,34.2,34.3,3800.0
2016-02-18 14:45:00,34.21,34.24,34.14,34.16,2215.0,34.21,34.24,34.14,34.16,2215.0
2016-02-18 14:50:00,34.19,34.24,34.17,34.18,2100.0,34.19,34.24,34.17,34.18,2100.0
2016-02-18 14:55:00,34.17,34.19,34.13,34.13,3300.0,34.17,34.19,34.13,34.13,3300.0
2016-02-18 15:00:00,34.1,34.14,34.01,34.03,4277.0,34.1,34.14,34.01,34.03,4277.0
2016-02-18 15:05:00,34.02,34.03,33.82,33.82,2382.0,34.02,34.03,33.82,33.82,2382.0
2016-02-18 15:10:00,33.83,33.87,33.78,33.87,1650.0,33.83,33.87,33.78,33.87,1650.0
2016-02-18 15:15:00,33.84,34.0,33.8,34.0,3300.0,33.84,34.0,33.8,34.0,3300.0
2016-02-18 15:20:00,33.97,34.1,33.97,34.1,9815.0,33.97,34.1,33.97,34.1,9815.0
2016-02-18 15:25:00,34.11,34.14,34.04,34.05,7700.0,34.11,34.14,34.04,34.05,7700.0
2016-02-18 15:30:00,34.05,34.08,33.99,34.02,8000.0,34.05,34.08,33.99,34.02,8000.0
2016-02-18 15:35:00,34.0,34.11,33.99,34.07,8540.0,34.0,34.11,33.99,34.07,8540.0
2016-02-18 15:40:00,34.04,34.04,33.98,33.99,9446.0,34.04,34.04,33.98,33.99,9446.0
2016-02-18 15:45:00,33.97,34.03,33.97,34.0,13261.0,33.97,34.03,33.97,34.0,13261.0
2016-02-18 15:50:00,34.0,34.03,33.97,34.01,9688.0,34.0,34.03,33.97,34.01,9688.0
2016-02-18 15:55:00,34.01,34.08,34.0,34.0,23302.0,34.01,34.08,34.0,34.0,23302.0
2016-02-19 09:30:00,33.76,33.76,33.45,33.66,6537.0,33.76,33.76,33.45,33.66,6537.0
2016-02-19 09:35:00,33.58,33.61,33.54,33.61,400.0,33.58,33.61,33.54,33.61,400.0
2016-02-19 09:40:00,33.45,33.65,33.39,33.65,1400.0,33.45,33.65,33.39,33.65,1400.0
2016-02-19 09:45:00,33.75,33.93,33.66,33.87,900.0,33.75,33.93,33.66,33.87,900.0
2016-02-19 09:50:00,33.75,33.94,33.74,33.82,1450.0,33.75,33.94,33.74,33.82,1450.0
2016-02-19 09:55:00,33.77,33.99,33.73,33.88,1520.0,33.77,33.99,33.73,33.88,1520.0
2016-02-19 10:00:00,33.66,33.66,33.54,33.6,798.0,33.66,33.66,33.54,33.6,798.0
2016-02-19 10:05:00,33.51,33.78,33.51,33.77,2000.0,33.51,33.78,33.51,33.77,2000.0
2016-02-19 10:10:00,33.68,33.79,33.64,33.79,1500.0,33.68,33.79,33.64,33.79,1500.0
2016-02-19 10:15:00,33.81,33.98,33.81,33.92,1100.0,33.81,33.98,33.81,33.92,1100.0
2016-02-19 10:20:00,33.9,33.97,33.83,33.83,1289.0,33.9,33.97,33.83,33.83,1289.0
2016-02-19 10:25:00,33.8,33.87,33.69,33.87,2300.0,33.8,33.87,33.69,33.87,2300.0
2016-02-19 10:30:00,33.97,34.09,33.95,34.09,1300.0,33.97,34.09,33.95,34.09,1300.0
2016-02-19 10:35:00,34.0,34.02,33.92,33.93,900.0,34.0,34.02,33.92,33.93,900.0
2016-02-19 10:40:00,33.87,33.91,33.77,33.91,1800.0,33.87,33.91,33.77,33.91,1800.0
2016-02-19 10:45:00,33.91,33.94,33.86,33.86,1200.0,33.91,33.94,33.86,33.86,1200.0
2016-02-19 10:50:00,33.89,34.18,33.86,34.15,8050.0,33.89,34.18,33.86,34.15,8050.0
2016-02-19 10:55:00,34.19,34.19,34.03,34.12,1200.0,34.19,34.19,34.03,34.12,1200.0
2016-02-19 11:00:00,33.9,34.1,33.9,33.96,2100.0,33.9,34.1,33.9,33.96,2100.0
2016-02-19 11:05:00,33.91,34.01,33.91,34.01,2690.0,33.91,34.01,33.91,34.01,2690.0
2016-02-19 11:10:00,34.01,34.12,34.0,34.1,1796.0,34.01,34.12,34.0,34.1,1796.0
2016-02-19 11:15:00,34.11,34.27,34.11,34.27,700.0,34.11,34.27,34.11,34.27,700.0
2016-02-19 11:20:00,34.26,34.32,34.2,34.25,5600.0,34.26,34.32,34.2,34.25,5600.0
2016-02-19 11:25:00,34.15,34.32,34.15,34.32,1751.0,34.15,34.32,34.15,34.32,1751.0
2016-02-19 11:30:00,34.31,34.45,34.26,34.45,1896.0,34.31,34.45,34.26,34.45,1896.0
2016-02-19 11:35:00,34.45,34.5,34.19,34.24,2200.0,34.45,34.5,34.19,34.24,2200.0
2016-02-19 11:40:00,34.24,34.39,34.2,34.38,1300.0,34.24,34.39,34.2,34.38,1300.0
2016-02-19 11:45:00,34.37,34.37,34.2,34.26,1493.0,34.37,34.37,34.2,34.26,1493.0
2016-02-19 11:50:00,34.22,34.3,34.13,34.3,2500.0,34.22,34.3,34.13,34.3,2500.0
2016-02-19 11:55:00,34.3,34.43,34.26,34.43,1592.0,34.3,34.43,34.26,34.43,1592.0
2016-02-19 12:00:00,34.43,34.58,34.38,34.58,3970.0,34.43,34.58,34.38,34.58,3970.0
2016-02-19 12:05:00,34.6,34.6,34.37,34.37,1820.0,34.6,34.6,34.37,34.37,1820.0
2016-02-19 12:10:00,34.35,34.35,34.29,34.29,2198.0,34.35,34.35,34.29,34.29,2198.0
2016-02-19 12:15:00,34.23,34.26,34.17,34.17,1000.0,34.23,34.26,34.17,34.17,1000.0
2016-02-19 12:20:00,34.2,34.22,34.11,34.11,1800.0,34.2,34.22,34.11,34.11,1800.0
2016-02-19 12:25:00,34.17,34.2,34.11,34.18,2000.0,34.17,34.2,34.11,34.18,2000.0
2016-02-19 12:30:00,34.14,34.2,34.12,34.2,800.0,34.14,34.2,34.12,34.2,800.0
2016-02-19 12:35:00,34.21,34.25,34.2,34.22,800.0,34.21,34.25,34.2,34.22,800.0
2016-02-19 12:40:00,34.18,34.29,34.18,34.29,1300.0,34.18,34.29,34.18,34.29,1300.0
2016-02-19 12:45:00,34.29,34.31,34.23,34.26,1000.0,34.29,34.31,34.23,34.26,1000.0
2016-02-19 12:50:00,34.24,34.25,34.22,34.25,300.0,34.24,34.25,34.22,34.25,300.0
2016-02-19 12:55:00,34.21,34.24,34.11,34.21,2300.0,34.21,34.24,34.11,34.21,2300.0
2016-02-19 13:00:00,34.2,34.25,34.16,34.16,500.0,34.2,34.25,34.16,34.16,500.0
2016-02-19 13:05:00,34.14,34.22,34.13,34.14,1724.0,34.14,34.22,34.13,34.14,1724.0
2016-02-19 13:10:00,34.15,34.19,34.11,34.16,1100.0,34.15,34.19,34.11,34.16,1100.0
2016-02-19 13:15:00,34.15,34.15,34.1,34.11,400.0,34.15,34.15,34.1,34.11,400.0
2016-02-19 13:20:00,34.15,34.16,34.12,34.14,900.0,34.15,34.16,34.12,34.14,900.0
2016-02-19 13:25:00,34.19,34.19,34.14,34.15,376.0,34.19,34.19,34.14,34.15,376.0
2016-02-19 13:30:00,34.13,34.24,34.13,34.17,1614.0,34.13,34.24,34.13,34.17,1614.0
2016-02-19 13:35:00,34.16,34.17,34.14,34.17,500.0,34.16,34.17,34.14,34.17,500.0
2016-02-19 13:40:00,34.14,34.24,34.12,34.12,800.0,34.14,34.24,34.12,34.12,800.0
2016-02-19 13:45:00,34.15,34.2,34.14,34.15,600.0,34.15,34.2,34.14,34.15,600.0
2016-02-19 13:50:00,34.14,34.21,34.12,34.18,700.0,34.14,34.21,34.12,34.18,700.0
2016-02-19 13:55:00,34.09,34.16,34.09,34.16,200.0,34.09,34.16,34.09,34.16,200.0
2016-02-19 14:00:00,34.15,34.27,34.15,34.27,2919.0,34.15,34.27,34.15,34.27,2919.0
2016-02-19 14:05:00,34.22,34.28,34.21,34.27,1219.0,34.22,34.28,34.21,34.27,1219.0
2016-02-19 14:10:00,34.2,34.26,34.2,34.26,1100.0,34.2,34.26,34.2,34.26,1100.0
2016-02-19 14:15:00,34.22,34.22,34.14,34.16,700.0,34.22,34.22,34.14,34.16,700.0
2016-02-19 14:20:00,34.15,34.19,34.14,34.19,2412.0,34.15,34.19,34.14,34.19,2412.0
2016-02-19 14:25:00,34.15,34.15,34.09,34.12,700.0,34.15,34.15,34.09,34.12,700.0
2016-02-19 14:30:00,34.09,34.09,34.07,34.07,900.0,34.09,34.09,34.07,34.07,900.0
2016-02-19 14:35:00,34.08,34.1,34.08,34.1,700.0,34.08,34.1,34.08,34.1,700.0
2016-02-19 14:40:00,34.12,34.13,34.07,34.08,1600.0,34.12,34.13,34.07,34.08,1600.0
2016-02-19 14:45:00,34.07,34.18,34.07,34.18,2387.0,34.07,34.18,34.07,34.18,2387.0
2016-02-19 14:50:00,34.13,34.16,34.06,34.12,2100.0,34.13,34.16,34.06,34.12,2100.0
2016-02-19 14:55:00,34.08,34.11,34.07,34.08,2199.0,34.08,34.11,34.07,34.08,2199.0
2016-02-19 15:00:00,34.09,34.14,34.07,34.14,1200.0,34.09,34.14,34.07,34.14,1200.0
2016-02-19 15:05:00,34.1,34.18,34.1,34.18,2500.0,34.1,34.18,34.1,34.18,2500.0
2016-02-19 15:10:00,34.18,34.21,34.17,34.17,1100.0,34.18,34.21,34.17,34.17,1100.0
2016-02-19 15:15:00,34.17,34.27,34.17,34.27,2580.0,34.17,34.27,34.17,34.27,2580.0
2016-02-19 15:20:00,34.22,34.32,34.22,34.25,9200.0,34.22,34.32,34.22,34.25,9200.0
2016-02-19 15:25:00,34.25,34.25,34.18,34.18,2000.0,34.25,34.25,34.18,34.18,2000.0
2016-02-19 15:30:00,34.24,34.24,34.15,34.18,3194.0,34.24,34.24,34.15,34.18,3194.0
2016-02-19 15:35:00,34.19,34.26,34.17,34.26,4100.0,34.19,34.26,34.17,34.26,4100.0
2016-02-19 15:40:00,34.23,34.26,34.18,34.23,8485.0,34.23,34.26,34.18,34.23,8485.0
2016-02-19 15:45:00,34.22,34.24,34.13,34.17,5569.0,34.22,34.24,34.13,34.17,5569.0
2016-02-19 15:50:00,34.14,34.17,34.07,34.17,5294.0,34.14,34.17,34.07,34.17,5294.0
2016-02-19 15:55:00,34.12,34.2,34.11,34.17,17520.0,34.12,34.2,34.11,34.17,17520.0
2016-02-22 09:30:00,34.46,34.5,34.21,34.31,5121.0,34.46,34.5,34.21,34.31,5121.0
2016-02-22 09:35:00,34.27,34.45,34.13,34.37,10078.0,34.27,34.45,34.13,34.37,10078.0
2016-02-22 09:40:00,34.31,34.34,34.29,34.34,5095.0,34.31,34.34,34.29,34.34,5095.0
2016-02-22 09:45:00,34.27,34.36,34.26,34.36,3200.0,34.27,34.36,34.26,34.36,3200.0
2016-02-22 09:50:00,34.4,34.66,34.4,34.58,3535.0,34.4,34.66,34.4,34.58,3535.0
2016-02-22 09:55:00,34.5,34.53,34.49,34.49,2150.0,34.5,34.53,34.49,34.49,2150.0
2016-02-22 10:00:00,34.52,34.55,34.46,34.54,700.0,34.52,34.55,34.46,34.54,700.0
2016-02-22 10:05:00,34.49,34.52,34.44,34.48,4200.0,34.49,34.52,34.44,34.48,4200.0
2016-02-22 10:10:00,34.5,34.55,34.47,34.54,1200.0,34.5,34.55,34.47,34.54,1200.0
2016-02-22 10:15:00,34.51,34.57,34.47,34.55,4200.0,34.51,34.57,34.47,34.55,4200.0
2016-02-22 10:20:00,34.55,34.55,34.54,34.55,100.0,34.55,34.55,34.54,34.55,100.0
2016-02-22 10:25:00,34.54,34.61,34.53,34.61,700.0,34.54,34.61,34.53,34.61,700.0
2016-02-22 10:30:00,34.62,34.62,34.56,34.56,500.0,34.62,34.62,34.56,34.56,500.0
2016-02-22 10:35:00,34.54,34.61,34.49,34.54,3000.0,34.54,34.61,34.49,34.54,3000.0
2016-02-22 10:40:00,34.55,34.6,34.51,34.6,2000.0,34.55,34.6,34.51,34.6,2000.0
2016-02-22 10:45:00,34.61,34.66,34.6,34.62,2000.0,34.61,34.66,34.6,34.62,2000.0
2016-02-22 10:50:00,34.61,34.68,34.61,34.65,1770.0,34.61,34.68,34.61,34.65,1770.0
2016-02-22 10:55:00,34.64,34.64,34.58,34.58,600.0,34.64,34.64,34.58,34.58,600.0
2016-02-22 11:00:00,34.57,34.63,34.57,34.61,1300.0,34.57,34.63,34.57,34.61,1300.0
2016-02-22 11:05:00,34.58,34.59,34.57,34.58,1000.0,34.58,34.59,34.57,34.58,1000.0
2016-02-22 11:10:00,34.6,34.71,34.6,34.67,3900.0,34.6,34.71,34.6,34.67,3900.0
2016-02-22 11:15:00,34.65,34.67,34.63,34.64,1289.0,34.65,34.67,34.63,34.64,1289.0
2016-02-22 11:20:00,34.67,34.71,34.65,34.71,1000.0,34.67,34.71,34.65,34.71,1000.0
2016-02-22 11:25:00,34.69,34.74,34.69,34.74,900.0,34.69,34.74,34.69,34.74,900.0
2016-02-22 11:30:00,34.8,34.91,34.79,34.91,4530.0,34.8,34.91,34.79,34.91,4530.0
2016-02-22 11:35:00,34.85,34.89,34.8,34.83,2400.0,34.85,34.89,34.8,34.83,2400.0
2016-02-22 11:40:00,34.82,34.82,34.78,34.78,2100.0,34.82,34.82,34.78,34.78,2100.0
2016-02-22 11:45:00,34.8,34.81,34.8,34.81,200.0,34.8,34.81,34.8,34.81,200.0
2016-02-22 11:50:00,34.72,34.72,34.67,34.67,1000.0,34.72,34.72,34.67,34.67,1000.0
2016-02-22 11:55:00,34.7,34.7,34.64,34.66,2723.0,34.7,34.7,34.64,34.66,2723.0
2016-02-22 12:00:00,34.66,34.7,34.66,34.7,500.0,34.66,34.7,34.66,34.7,500.0
2016-02-22 12:05:00,34.7,34.72,34.68,34.68,2300.0,34.7,34.72,34.68,34.68,2300.0
2016-02-22 12:10:00,34.7,34.75,34.68,34.73,2700.0,34.7,34.75,34.68,34.73,2700.0
2016-02-22 12:15:00,34.75,34.79,34.71,34.76,2440.0,34.75,34.79,34.71,34.76,2440.0
2016-02-22 12:20:00,34.7,34.77,34.7,34.75,3050.0,34.7,34.77,34.7,34.75,3050.0
2016-02-22 12:25:00,34.8,34.84,34.8,34.84,600.0,34.8,34.84,34.8,34.84,600.0
2016-02-22 12:30:00,34.79,34.87,34.79,34.87,1600.0,34.79,34.87,34.79,34.87,1600.0
2016-02-22 12:35:00,34.9,34.95,34.89,34.95,200.0,34.9,34.95,34.89,34.95,200.0
2016-02-22 12:40:00,34.89,34.95,34.89,34.95,1200.0,34.89,34.95,34.89,34.95,1200.0
2016-02-22 12:45:00,34.86,34.91,34.84,34.89,900.0,34.86,34.91,34.84,34.89,900.0
2016-02-22 12:50:00,34.87,34.91,34.86,34.89,900.0,34.87,34.91,34.86,34.89,900.0
2016-02-22 12:55:00,34.9,34.9,34.87,34.89,1200.0,34.9,34.9,34.87,34.89,1200.0
2016-02-22 13:00:00,34.91,35.31,34.91,35.25,22737.0,34.91,35.31,34.91,35.25,22737.0
2016-02-22 13:05:00,35.28,35.28,35.28,35.28,100.0,35.28,35.28,35.28,35.28,100.0
2016-02-22 13:10:00,35.3,35.35,35.29,35.3,2400.0,35.3,35.35,35.29,35.3,2400.0
2016-02-22 13:15:00,35.32,35.36,35.29,35.32,2700.0,35.32,35.36,35.29,35.32,2700.0
2016-02-22 13:20:00,35.32,35.34,35.3,35.34,650.0,35.32,35.34,35.3,35.34,650.0
2016-02-22 13:25:00,35.34,35.35,35.33,35.35,580.0,35.34,35.35,35.33,35.35,580.0
2016-02-22 13:30:00,35.35,35.48,35.35,35.48,5389.0,35.35,35.48,35.35,35.48,5389.0
2016-02-22 13:35:00,35.45,35.74,35.45,35.69,7652.0,35.45,35.74,35.45,35.69,7652.0
2016-02-22 13:40:00,35.73,36.0,35.72,35.92,7108.0,35.73,36.0,35.72,35.92,7108.0
2016-02-22 13:45:00,35.93,36.07,35.85,36.03,11893.0,35.93,36.07,35.85,36.03,11893.0
2016-02-22 13:50:00,36.02,36.06,36.02,36.06,1700.0,36.02,36.06,36.02,36.06,1700.0
2016-02-22 13:55:00,36.0,36.0,35.99,36.0,802.0,36.0,36.0,35.99,36.0,802.0
2016-02-22 14:00:00,36.01,36.19,36.01,36.19,5474.0,36.01,36.19,36.01,36.19,5474.0
2016-02-22 14:05:00,36.23,36.25,35.83,35.83,10029.0,36.23,36.25,35.83,35.83,10029.0
2016-02-22 14:10:00,35.76,35.81,35.59,35.73,12927.0,35.76,35.81,35.59,35.73,12927.0
2016-02-22 14:15:00,35.74,35.92,35.74,35.89,6259.0,35.74,35.92,35.74,35.89,6259.0
2016-02-22 14:20:00,35.89,35.94,35.89,35.94,1400.0,35.89,35.94,35.89,35.94,1400.0
2016-02-22 14:25:00,35.95,36.22,35.94,36.06,12437.0,35.95,36.22,35.94,36.06,12437.0
2016-02-22 14:30:00,36.04,36.12,35.95,36.12,10000.0,36.04,36.12,35.95,36.12,10000.0
2016-02-22 14:35:00,36.13,36.22,36.13,36.17,6300.0,36.13,36.22,36.13,36.17,6300.0
2016-02-22 14:40:00,36.14,36.15,35.96,35.97,6320.0,36.14,36.15,35.96,35.97,6320.0
2016-02-22 14:45:00,35.97,36.08,35.85,36.01,7600.0,35.97,36.08,35.85,36.01,7600.0
2016-02-22 14:50:00,35.98,36.1,35.89,36.09,10300.0,35.98,36.1,35.89,36.09,10300.0
2016-02-22 14:55:00,36.12,36.14,36.05,36.1,2829.0,36.12,36.14,36.05,36.1,2829.0
2016-02-22 15:00:00,36.14,36.14,35.96,36.01,7783.0,36.14,36.14,35.96,36.01,7783.0
2016-02-22 15:05:00,35.98,36.03,35.89,35.89,7500.0,35.98,36.03,35.89,35.89,7500.0
2016-02-22 15:10:00,35.87,35.87,35.78,35.79,7411.0,35.87,35.87,35.78,35.79,7411.0
2016-02-22 15:15:00,35.75,35.83,35.75,35.82,3201.0,35.75,35.83,35.75,35.82,3201.0
2016-02-22 15:20:00,35.84,36.02,35.82,35.99,9150.0,35.84,36.02,35.82,35.99,9150.0
2016-02-22 15:25:00,35.96,36.04,35.9,36.02,6668.0,35.96,36.04,35.9,36.02,6668.0
2016-02-22 15:30:00,36.01,36.17,35.89,36.15,13756.0,36.01,36.17,35.89,36.15,13756.0
2016-02-22 15:35:00,36.15,36.27,36.14,36.21,12792.0,36.15,36.27,36.14,36.21,12792.0
2016-02-22 15:40:00,36.21,36.27,36.07,36.22,18602.0,36.21,36.27,36.07,36.22,18602.0
2016-02-22 15:45:00,36.25,36.38,36.2,36.32,22605.0,36.25,36.38,36.2,36.32,22605.0
2016-02-22 15:50:00,36.32,36.54,36.3,36.52,39963.0,36.32,36.54,36.3,36.52,39963.0
2016-02-22 15:55:00,36.54,36.78,36.48,36.72,84669.0,36.54,36.78,36.48,36.72,84669.0
2016-02-23 09:30:00,36.31,36.48,35.9,36.0,8933.0,36.31,36.48,35.9,36.0,8933.0
2016-02-23 09:35:00,36.04,36.19,35.86,36.19,10572.0,36.04,36.19,35.86,36.19,10572.0
2016-02-23 09:40:00,36.13,36.25,36.09,36.24,3300.0,36.13,36.25,36.09,36.24,3300.0
2016-02-23 09:45:00,36.25,36.56,36.25,36.43,3015.0,36.25,36.56,36.25,36.43,3015.0
2016-02-23 09:50:00,36.43,36.68,36.43,36.68,3100.0,36.43,36.68,36.43,36.68,3100.0
2016-02-23 09:55:00,36.7,36.9,36.7,36.83,5400.0,36.7,36.9,36.7,36.83,5400.0
2016-02-23 10:00:00,36.73,36.87,36.67,36.82,7785.0,36.73,36.87,36.67,36.82,7785.0
2016-02-23 10:05:00,36.73,36.9,36.66,36.89,8300.0,36.73,36.9,36.66,36.89,8300.0
2016-02-23 10:10:00,36.88,36.96,36.83,36.96,2800.0,36.88,36.96,36.83,36.96,2800.0
2016-02-23 10:15:00,36.88,36.97,36.74,36.74,12638.0,36.88,36.97,36.74,36.74,12638.0
2016-02-23 10:20:00,36.78,36.79,36.78,36.79,500.0,36.78,36.79,36.78,36.79,500.0
2016-02-23 10:25:00,36.84,37.07,36.83,36.99,10484.0,36.84,37.07,36.83,36.99,10484.0
2016-02-23 10:30:00,37.04,37.31,37.04,37.31,8457.0,37.04,37.31,37.04,37.31,8457.0
2016-02-23 10:35:00,37.34,37.39,37.15,37.39,11190.0,37.34,37.39,37.15,37.39,11190.0
2016-02-23 10:40:00,37.32,37.38,37.29,37.34,1600.0,37.32,37.38,37.29,37.34,1600.0
2016-02-23 10:45:00,37.3,37.44,37.18,37.3,6941.0,37.3,37.44,37.18,37.3,6941.0
2016-02-23 10:50:00,37.26,37.27,37.05,37.13,8908.0,37.26,37.27,37.05,37.13,8908.0
2016-02-23 10:55:00,37.2,37.29,37.08,37.08,3635.0,37.2,37.29,37.08,37.08,3635.0
2016-02-23 11:00:00,37.08,37.1,36.88,36.95,15369.0,37.08,37.1,36.88,36.95,15369.0
2016-02-23 11:05:00,36.94,37.01,36.79,36.84,4117.0,36.94,37.01,36.79,36.84,4117.0
2016-02-23 11:10:00,36.8,36.83,36.7,36.8,4595.0,36.8,36.83,36.7,36.8,4595.0
2016-02-23 11:15:00,36.76,36.9,36.74,36.9,6085.0,36.76,36.9,36.74,36.9,6085.0
2016-02-23 11:20:00,36.91,36.91,36.86,36.89,1800.0,36.91,36.91,36.86,36.89,1800.0
2016-02-23 11:25:00,36.86,36.88,36.76,36.82,4500.0,36.86,36.88,36.76,36.82,4500.0
2016-02-23 11:30:00,36.78,36.92,36.76,36.87,3268.0,36.78,36.92,36.76,36.87,3268.0
2016-02-23 11:35:00,36.91,37.01,36.88,36.94,8600.0,36.91,37.01,36.88,36.94,8600.0
2016-02-23 11:40:00,36.94,37.0,36.91,37.0,3900.0,36.94,37.0,36.91,37.0,3900.0
2016-02-23 11:45:00,37.0,37.01,36.78,36.86,18202.0,37.0,37.01,36.78,36.86,18202.0
2016-02-23 11:50:00,36.83,36.87,36.83,36.87,1300.0,36.83,36.87,36.83,36.87,1300.0
2016-02-23 11:55:00,36.84,36.87,36.77,36.82,5802.0,36.84,36.87,36.77,36.82,5802.0
2016-02-23 12:00:00,36.85,36.86,36.79,36.82,2100.0,36.85,36.86,36.79,36.82,2100.0
2016-02-23 12:05:00,36.85,36.88,36.8,36.85,9447.0,36.85,36.88,36.8,36.85,9447.0
2016-02-23 12:10:00,36.8,36.9,36.8,36.9,1801.0,36.8,36.9,36.8,36.9,1801.0
2016-02-23 12:15:00,36.91,36.99,36.83,36.85,3488.0,36.91,36.99,36.83,36.85,3488.0
2016-02-23 12:20:00,36.84,36.89,36.8,36.89,2700.0,36.84,36.89,36.8,36.89,2700.0
2016-02-23 12:25:00,36.91,37.0,36.91,37.0,2500.0,36.91,37.0,36.91,37.0,2500.0
2016-02-23 12:30:00,36.96,37.0,36.9,36.93,4150.0,36.96,37.0,36.9,36.93,4150.0
2016-02-23 12:35:00,36.91,36.93,36.85,36.91,4143.0,36.91,36.93,36.85,36.91,4143.0
2016-02-23 12:40:00,36.92,36.95,36.91,36.95,2100.0,36.92,36.95,36.91,36.95,2100.0
2016-02-23 12:45:00,36.95,36.96,36.84,36.9,10240.0,36.95,36.96,36.84,36.9,10240.0
2016-02-23 12:50:00,36.84,36.9,36.81,36.89,5713.0,36.84,36.9,36.81,36.89,5713.0
2016-02-23 12:55:00,36.88,36.88,36.85,36.85,1385.0,36.88,36.88,36.85,36.85,1385.0
2016-02-23 13:00:00,36.86,36.9,36.83,36.86,4638.0,36.86,36.9,36.83,36.86,4638.0
2016-02-23 13:05:00,36.86,36.91,36.83,36.89,2000.0,36.86,36.91,36.83,36.89,2000.0
2016-02-23 13:10:00,36.92,36.93,36.84,36.85,4504.0,36.92,36.93,36.84,36.85,4504.0
2016-02-23 13:15:00,36.84,36.88,36.84,36.87,4900.0,36.84,36.88,36.84,36.87,4900.0
2016-02-23 13:20:00,36.87,36.93,36.87,36.91,1610.0,36.87,36.93,36.87,36.91,1610.0
2016-02-23 13:25:00,36.89,36.97,36.84,36.93,4395.0,36.89,36.97,36.84,36.93,4395.0
2016-02-23 13:30:00,36.93,36.93,36.81,36.84,2000.0,36.93,36.93,36.81,36.84,2000.0
2016-02-23 13:35:00,36.81,36.88,36.81,36.85,6452.0,36.81,36.88,36.81,36.85,6452.0
2016-02-23 13:40:00,36.84,36.86,36.83,36.84,7132.0,36.84,36.86,36.83,36.84,7132.0
2016-02-23 13:45:00,36.82,36.88,36.82,36.85,5351.0,36.82,36.88,36.82,36.85,5351.0
2016-02-23 13:50:00,36.85,36.94,36.84,36.88,4845.0,36.85,36.94,36.84,36.88,4845.0
2016-02-23 13:55:00,36.9,36.92,36.89,36.91,1243.0,36.9,36.92,36.89,36.91,1243.0
2016-02-23 14:00:00,36.91,37.02,36.9,36.97,9425.0,36.91,37.02,36.9,36.97,9425.0
2016-02-23 14:05:00,36.97,37.01,36.85,36.88,5139.0,36.97,37.01,36.85,36.88,5139.0
2016-02-23 14:10:00,36.86,36.88,36.84,36.84,1364.0,36.86,36.88,36.84,36.84,1364.0
2016-02-23 14:15:00,36.84,36.9,36.83,36.9,3123.0,36.84,36.9,36.83,36.9,3123.0
2016-02-23 14:20:00,36.9,37.0,36.9,37.0,3227.0,36.9,37.0,36.9,37.0,3227.0
2016-02-23 14:25:00,36.98,36.98,36.92,36.94,4633.0,36.98,36.98,36.92,36.94,4633.0
2016-02-23 14:30:00,36.92,37.01,36.92,36.98,15120.0,36.92,37.01,36.92,36.98,15120.0
2016-02-23 14:35:00,37.01,37.01,36.9,36.95,7397.0,37.01,37.01,36.9,36.95,7397.0
2016-02-23 14:40:00,36.94,37.01,36.92,36.94,18811.0,36.94,37.01,36.92,36.94,18811.0
2016-02-23 14:45:00,36.94,36.98,36.86,36.98,6700.0,36.94,36.98,36.86,36.98,6700.0
2016-02-23 14:50:00,37.0,37.0,36.92,36.97,10074.0,37.0,37.0,36.92,36.97,10074.0
2016-02-23 14:55:00,36.98,36.98,36.92,36.92,4100.0,36.98,36.98,36.92,36.92,4100.0
2016-02-23 15:00:00,36.93,37.0,36.93,37.0,18430.0,36.93,37.0,36.93,37.0,18430.0
2016-02-23 15:05:00,37.0,37.03,36.81,36.85,29494.0,37.0,37.03,36.81,36.85,29494.0
2016-02-23 15:10:00,36.85,36.93,36.74,36.74,19708.0,36.85,36.93,36.74,36.74,19708.0
2016-02-23 15:15:00,36.75,36.75,36.57,36.66,18723.0,36.75,36.75,36.57,36.66,18723.0
2016-02-23 15:20:00,36.65,36.7,36.56,36.62,12152.0,36.65,36.7,36.56,36.62,12152.0
2016-02-23 15:25:00,36.61,36.65,36.57,36.61,10052.0,36.61,36.65,36.57,36.61,10052.0
2016-02-23 15:30:00,36.61,36.69,36.59,36.64,13973.0,36.61,36.69,36.59,36.64,13973.0
2016-02-23 15:35:00,36.64,36.7,36.62,36.65,9923.0,36.64,36.7,36.62,36.65,9923.0
2016-02-23 15:40:00,36.66,36.69,36.61,36.65,16913.0,36.66,36.69,36.61,36.65,16913.0
2016-02-23 15:45:00,36.65,36.69,36.64,36.66,12317.0,36.65,36.69,36.64,36.66,12317.0
2016-02-23 15:50:00,36.66,36.67,36.63,36.65,28324.0,36.66,36.67,36.63,36.65,28324.0
2016-02-23 15:55:00,36.65,36.68,36.61,36.66,42100.0,36.65,36.68,36.61,36.66,42100.0
2016-02-24 09:30:00,36.42,37.2,36.22,36.38,11850.0,36.42,37.2,36.22,36.38,11850.0
2016-02-24 09:35:00,36.14,36.17,36.1,36.12,1600.0,36.14,36.17,36.1,36.12,1600.0
2016-02-24 09:40:00,36.12,36.25,36.12,36.23,1991.0,36.12,36.25,36.12,36.23,1991.0
2016-02-24 09:45:00,36.12,36.12,35.65,35.7,3292.0,36.12,36.12,35.65,35.7,3292.0
2016-02-24 09:50:00,35.7,35.76,35.59,35.71,3381.0,35.7,35.76,35.59,35.71,3381.0
2016-02-24 09:55:00,35.67,35.81,35.67,35.78,2998.0,35.67,35.81,35.67,35.78,2998.0
2016-02-24 10:00:00,35.77,36.0,35.71,36.0,3011.0,35.77,36.0,35.71,36.0,3011.0
2016-02-24 10:05:00,35.95,36.0,35.78,35.87,2656.0,35.95,36.0,35.78,35.87,2656.0
2016-02-24 10:10:00,35.93,35.93,35.63,35.63,2000.0,35.93,35.93,35.63,35.63,2000.0
2016-02-24 10:15:00,35.72,35.82,35.68,35.75,6609.0,35.72,35.82,35.68,35.75,6609.0
2016-02-24 10:20:00,35.72,35.78,35.48,35.48,11685.0,35.72,35.78,35.48,35.48,11685.0
2016-02-24 10:25:00,35.36,35.66,35.26,35.35,6950.0,35.36,35.66,35.26,35.35,6950.0
2016-02-24 10:30:00,35.42,35.71,35.3,35.52,8690.0,35.42,35.71,35.3,35.52,8690.0
2016-02-24 10:35:00,35.51,35.87,35.51,35.79,7845.0,35.51,35.87,35.51,35.79,7845.0
2016-02-24 10:40:00,35.78,35.78,35.62,35.66,2622.0,35.78,35.78,35.62,35.66,2622.0
2016-02-24 10:45:00,35.64,35.64,35.44,35.44,3400.0,35.64,35.64,35.44,35.44,3400.0
2016-02-24 10:50:00,35.39,35.39,35.21,35.23,4170.0,35.39,35.39,35.21,35.23,4170.0
2016-02-24 10:55:00,35.25,35.25,35.16,35.23,1232.0,35.25,35.25,35.16,35.23,1232.0
2016-02-24 11:00:00,35.25,35.26,35.1,35.16,3172.0,35.25,35.26,35.1,35.16,3172.0
2016-02-24 11:05:00,35.16,35.24,35.1,35.23,1208.0,35.16,35.24,35.1,35.23,1208.0
2016-02-24 11:10:00,35.15,35.15,35.04,35.14,2800.0,35.15,35.15,35.04,35.14,2800.0
2016-02-24 11:15:00,35.17,35.19,35.07,35.19,3820.0,35.17,35.19,35.07,35.19,3820.0
2016-02-24 11:20:00,35.12,35.18,35.11,35.18,1400.0,35.12,35.18,35.11,35.18,1400.0
2016-02-24 11:25:00,35.17,35.24,35.17,35.24,200.0,35.17,35.24,35.17,35.24,200.0
2016-02-24 11:30:00,35.2,35.2,35.07,35.07,2178.0,35.2,35.2,35.07,35.07,2178.0
2016-02-24 11:35:00,35.07,35.1,35.01,35.01,1000.0,35.07,35.1,35.01,35.01,1000.0
2016-02-24 11:40:00,35.0,35.46,35.0,35.46,5300.0,35.0,35.46,35.0,35.46,5300.0
2016-02-24 11:45:00,35.49,35.5,35.47,35.48,1754.0,35.49,35.5,35.47,35.48,1754.0
2016-02-24 11:50:00,35.48,35.58,35.48,35.58,2295.0,35.48,35.58,35.48,35.58,2295.0
2016-02-24 11:55:00,35.6,35.6,35.53,35.54,1500.0,35.6,35.6,35.53,35.54,1500.0
2016-02-24 12:00:00,35.54,35.65,35.52,35.63,2300.0,35.54,35.65,35.52,35.63,2300.0
2016-02-24 12:05:00,35.68,35.68,35.62,35.66,1400.0,35.68,35.68,35.62,35.66,1400.0
2016-02-24 12:10:00,35.69,35.7,35.61,35.69,7462.0,35.69,35.7,35.61,35.69,7462.0
2016-02-24 12:15:00,35.62,35.69,35.6,35.66,2697.0,35.62,35.69,35.6,35.66,2697.0
2016-02-24 12:20:00,35.68,35.69,35.64,35.69,1399.0,35.68,35.69,35.64,35.69,1399.0
2016-02-24 12:25:00,35.69,35.74,35.67,35.69,2900.0,35.69,35.74,35.67,35.69,2900.0
2016-02-24 12:30:00,35.69,35.73,35.64,35.66,2900.0,35.69,35.73,35.64,35.66,2900.0
2016-02-24 12:35:00,35.62,35.7,35.62,35.67,3137.0,35.62,35.7,35.62,35.67,3137.0
2016-02-24 12:40:00,35.6,35.62,35.58,35.58,1800.0,35.6,35.62,35.58,35.58,1800.0
2016-02-24 12:45:00,35.58,35.58,35.58,35.58,0.0,35.58,35.58,35.58,35.58,0.0
2016-02-24 12:50:00,35.59,35.68,35.59,35.68,800.0,35.59,35.68,35.59,35.68,800.0
2016-02-24 12:55:00,35.64,35.72,35.59,35.59,1900.0,35.64,35.72,35.59,35.59,1900.0
2016-02-24 13:00:00,35.64,35.72,35.63,35.72,1000.0,35.64,35.72,35.63,35.72,1000.0
2016-02-24 13:05:00,35.75,35.82,35.73,35.82,2600.0,35.75,35.82,35.73,35.82,2600.0
2016-02-24 13:10:00,35.93,35.95,35.87,35.87,600.0,35.93,35.95,35.87,35.87,600.0
2016-02-24 13:15:00,35.88,35.94,35.82,35.94,2500.0,35.88,35.94,35.82,35.94,2500.0
2016-02-24 13:20:00,35.91,36.0,35.86,36.0,2380.0,35.91,36.0,35.86,36.0,2380.0
2016-02-24 13:25:00,36.0,36.01,35.93,35.95,3242.0,36.0,36.01,35.93,35.95,3242.0
2016-02-24 13:30:00,35.91,36.02,35.9,36.0,3935.0,35.91,36.02,35.9,36.0,3935.0
2016-02-24 13:35:00,36.0,36.0,35.99,36.0,1000.0,36.0,36.0,35.99,36.0,1000.0
2016-02-24 13:40:00,35.9,36.05,35.9,36.01,2349.0,35.9,36.05,35.9,36.01,2349.0
2016-02-24 13:45:00,36.01,36.01,35.95,35.97,4500.0,36.01,36.01,35.95,35.97,4500.0
2016-02-24 13:50:00,35.97,36.01,35.96,35.99,1000.0,35.97,36.01,35.96,35.99,1000.0
2016-02-24 13:55:00,36.02,36.06,36.02,36.04,1471.0,36.02,36.06,36.02,36.04,1471.0
2016-02-24 14:00:00,36.04,36.1,36.03,36.08,2400.0,36.04,36.1,36.03,36.08,2400.0
2016-02-24 14:05:00,36.12,36.22,36.02,36.22,1800.0,36.12,36.22,36.02,36.22,1800.0
2016-02-24 14:10:00,36.19,36.24,36.15,36.24,1300.0,36.19,36.24,36.15,36.24,1300.0
2016-02-24 14:15:00,36.2,36.34,36.2,36.26,7598.0,36.2,36.34,36.2,36.26,7598.0
2016-02-24 14:20:00,36.23,36.3,36.19,36.3,2225.0,36.23,36.3,36.19,36.3,2225.0
2016-02-24 14:25:00,36.3,36.3,36.28,36.28,205.0,36.3,36.3,36.28,36.28,205.0
2016-02-24 14:30:00,36.28,36.28,36.25,36.25,600.0,36.28,36.28,36.25,36.25,600.0
2016-02-24 14:35:00,36.23,36.25,36.09,36.22,4420.0,36.23,36.25,36.09,36.22,4420.0
2016-02-24 14:40:00,36.18,36.25,36.17,36.17,900.0,36.18,36.25,36.17,36.17,900.0
2016-02-24 14:45:00,36.14,36.26,36.14,36.26,4234.0,36.14,36.26,36.14,36.26,4234.0
2016-02-24 14:50:00,36.23,36.23,36.1,36.13,1400.0,36.23,36.23,36.1,36.13,1400.0
2016-02-24 14:55:00,36.09,36.14,36.03,36.14,3405.0,36.09,36.14,36.03,36.14,3405.0
2016-02-24 15:00:00,36.17,36.2,36.17,36.18,500.0,36.17,36.2,36.17,36.18,500.0
2016-02-24 15:05:00,36.15,36.24,36.1,36.24,3443.0,36.15,36.24,36.1,36.24,3443.0
2016-02-24 15:10:00,36.25,36.25,36.17,36.23,4903.0,36.25,36.25,36.17,36.23,4903.0
2016-02-24 15:15:00,36.25,36.25,36.25,36.25,300.0,36.25,36.25,36.25,36.25,300.0
2016-02-24 15:20:00,36.27,36.31,36.26,36.29,1400.0,36.27,36.31,36.26,36.29,1400.0
2016-02-24 15:25:00,36.26,36.36,36.23,36.36,2600.0,36.26,36.36,36.23,36.36,2600.0
2016-02-24 15:30:00,36.31,36.31,36.24,36.3,2230.0,36.31,36.31,36.24,36.3,2230.0
2016-02-24 15:35:00,36.23,36.38,36.23,36.38,4750.0,36.23,36.38,36.23,36.38,4750.0
2016-02-24 15:40:00,36.39,36.41,36.34,36.39,6522.0,36.39,36.41,36.34,36.39,6522.0
2016-02-24 15:45:00,36.37,36.46,36.33,36.44,12651.0,36.37,36.46,36.33,36.44,12651.0
2016-02-24 15:50:00,36.45,36.51,36.41,36.47,11129.0,36.45,36.51,36.41,36.47,11129.0
2016-02-24 15:55:00,36.49,36.56,36.44,36.54,15431.0,36.49,36.56,36.44,36.54,15431.0
2016-02-25 09:30:00,37.25,37.4,37.25,37.33,8581.0,37.25,37.4,37.25,37.33,8581.0
2016-02-25 09:35:00,37.33,37.57,37.25,37.57,16980.0,37.33,37.57,37.25,37.57,16980.0
2016-02-25 09:40:00,37.49,37.56,37.36,37.44,7160.0,37.49,37.56,37.36,37.44,7160.0
2016-02-25 09:45:00,37.5,37.54,37.37,37.49,5515.0,37.5,37.54,37.37,37.49,5515.0
2016-02-25 09:50:00,37.42,37.89,37.42,37.87,5791.0,37.42,37.89,37.42,37.87,5791.0
2016-02-25 09:55:00,37.75,38.2,37.67,38.02,17558.0,37.75,38.2,37.67,38.02,17558.0
2016-02-25 10:00:00,38.0,38.13,37.73,37.89,3928.0,38.0,38.13,37.73,37.89,3928.0
2016-02-25 10:05:00,37.83,37.89,37.7,37.78,10080.0,37.83,37.89,37.7,37.78,10080.0
2016-02-25 10:10:00,37.72,37.77,37.51,37.62,4200.0,37.72,37.77,37.51,37.62,4200.0
2016-02-25 10:15:00,37.63,37.74,37.58,37.74,2018.0,37.63,37.74,37.58,37.74,2018.0
2016-02-25 10:20:00,37.7,37.78,37.68,37.78,3000.0,37.7,37.78,37.68,37.78,3000.0
2016-02-25 10:25:00,37.75,37.86,37.75,37.8,1300.0,37.75,37.86,37.75,37.8,1300.0
2016-02-25 10:30:00,37.76,37.86,37.68,37.79,4300.0,37.76,37.86,37.68,37.79,4300.0
2016-02-25 10:35:00,37.77,37.93,37.76,37.87,1780.0,37.77,37.93,37.76,37.87,1780.0
2016-02-25 10:40:00,37.95,38.06,37.94,37.98,2100.0,37.95,38.06,37.94,37.98,2100.0
2016-02-25 10:45:00,38.02,38.02,37.85,37.95,2200.0,38.02,38.02,37.85,37.95,2200.0
2016-02-25 10:50:00,37.95,37.99,37.88,37.99,1821.0,37.95,37.99,37.88,37.99,1821.0
2016-02-25 10:55:00,37.9,38.05,37.87,38.05,5640.0,37.9,38.05,37.87,38.05,5640.0
2016-02-25 11:00:00,37.88,38.01,37.86,37.93,3280.0,37.88,38.01,37.86,37.93,3280.0
2016-02-25 11:05:00,37.94,38.08,37.94,38.07,2400.0,37.94,38.08,37.94,38.07,2400.0
2016-02-25 11:10:00,37.99,38.04,37.85,37.85,3300.0,37.99,38.04,37.85,37.85,3300.0
2016-02-25 11:15:00,37.8,37.82,37.79,37.8,900.0,37.8,37.82,37.79,37.8,900.0
2016-02-25 11:20:00,37.77,37.83,37.76,37.79,1963.0,37.77,37.83,37.76,37.79,1963.0
2016-02-25 11:25:00,37.79,37.83,37.73,37.73,1816.0,37.79,37.83,37.73,37.73,1816.0
2016-02-25 11:30:00,37.71,37.77,37.61,37.64,5900.0,37.71,37.77,37.61,37.64,5900.0
2016-02-25 11:35:00,37.63,37.69,37.62,37.67,848.0,37.63,37.69,37.62,37.67,848.0
2016-02-25 11:40:00,37.66,37.68,37.44,37.44,1970.0,37.66,37.68,37.44,37.44,1970.0
2016-02-25 11:45:00,37.44,37.44,37.39,37.4,1000.0,37.44,37.44,37.39,37.4,1000.0
2016-02-25 11:50:00,37.39,37.46,37.39,37.42,2700.0,37.39,37.46,37.39,37.42,2700.0
2016-02-25 11:55:00,37.44,37.52,37.39,37.5,2075.0,37.44,37.52,37.39,37.5,2075.0
2016-02-25 12:00:00,37.48,37.53,37.37,37.53,2742.0,37.48,37.53,37.37,37.53,2742.0
2016-02-25 12:05:00,37.41,37.45,37.34,37.43,4035.0,37.41,37.45,37.34,37.43,4035.0
2016-02-25 12:10:00,37.37,37.5,37.36,37.46,2300.0,37.37,37.5,37.36,37.46,2300.0
2016-02-25 12:15:00,37.47,37.51,37.45,37.49,800.0,37.47,37.51,37.45,37.49,800.0
2016-02-25 12:20:00,37.48,37.56,37.45,37.5,4600.0,37.48,37.56,37.45,37.5,4600.0
2016-02-25 12:25:00,37.52,37.53,37.49,37.49,3500.0,37.52,37.53,37.49,37.49,3500.0
2016-02-25 12:30:00,37.47,37.53,37.44,37.5,1870.0,37.47,37.53,37.44,37.5,1870.0
2016-02-25 12:35:00,37.43,37.52,37.37,37.37,800.0,37.43,37.52,37.37,37.37,800.0
2016-02-25 12:40:00,37.4,37.49,37.39,37.47,1800.0,37.4,37.49,37.39,37.47,1800.0
2016-02-25 12:45:00,37.4,37.48,37.36,37.45,2420.0,37.4,37.48,37.36,37.45,2420.0
2016-02-25 12:50:00,37.47,37.47,37.36,37.37,1780.0,37.47,37.47,37.36,37.37,1780.0
2016-02-25 12:55:00,37.37,37.4,37.34,37.38,2200.0,37.37,37.4,37.34,37.38,2200.0
2016-02-25 13:00:00,37.34,37.5,37.32,37.46,2804.0,37.34,37.5,37.32,37.46,2804.0
2016-02-25 13:05:00,37.45,37.5,37.39,37.39,1867.0,37.45,37.5,37.39,37.39,1867.0
2016-02-25 13:10:00,37.39,37.39,37.33,37.34,402.0,37.39,37.39,37.33,37.34,402.0
2016-02-25 13:15:00,37.38,37.46,37.38,37.46,451.0,37.38,37.46,37.38,37.46,451.0
2016-02-25 13:20:00,37.48,37.54,37.47,37.49,1004.0,37.48,37.54,37.47,37.49,1004.0
2016-02-25 13:25:00,37.5,37.58,37.5,37.58,400.0,37.5,37.58,37.5,37.58,400.0
2016-02-25 13:30:00,37.58,37.58,37.47,37.47,1396.0,37.58,37.58,37.47,37.47,1396.0
2016-02-25 13:35:00,37.5,37.5,37.43,37.48,1633.0,37.5,37.5,37.43,37.48,1633.0
2016-02-25 13:40:00,37.51,37.59,37.5,37.51,900.0,37.51,37.59,37.5,37.51,900.0
2016-02-25 13:45:00,37.55,37.55,37.5,37.55,1100.0,37.55,37.55,37.5,37.55,1100.0
2016-02-25 13:50:00,37.59,37.76,37.59,37.7,2704.0,37.59,37.76,37.59,37.7,2704.0
2016-02-25 13:55:00,37.65,37.76,37.65,37.76,2204.0,37.65,37.76,37.65,37.76,2204.0
2016-02-25 14:00:00,37.8,38.08,37.8,38.05,5696.0,37.8,38.08,37.8,38.05,5696.0
2016-02-25 14:05:00,38.03,38.12,38.02,38.12,2900.0,38.03,38.12,38.02,38.12,2900.0
2016-02-25 14:10:00,38.03,38.24,38.03,38.21,6692.0,38.03,38.24,38.03,38.21,6692.0
2016-02-25 14:15:00,38.22,38.36,38.18,38.35,6935.0,38.22,38.36,38.18,38.35,6935.0
2016-02-25 14:20:00,38.34,38.38,38.32,38.33,1700.0,38.34,38.38,38.32,38.33,1700.0
2016-02-25 14:25:00,38.33,38.33,38.28,38.3,1988.0,38.33,38.33,38.28,38.3,1988.0
2016-02-25 14:30:00,38.3,38.33,38.28,38.32,2855.0,38.3,38.33,38.28,38.32,2855.0
2016-02-25 14:35:00,38.32,38.38,38.3,38.38,4711.0,38.32,38.38,38.3,38.38,4711.0
2016-02-25 14:40:00,38.38,38.4,38.36,38.38,3600.0,38.38,38.4,38.36,38.38,3600.0
2016-02-25 14:45:00,38.38,38.53,38.38,38.53,13156.0,38.38,38.53,38.38,38.53,13156.0
2016-02-25 14:50:00,38.49,38.58,38.49,38.58,9561.0,38.49,38.58,38.49,38.58,9561.0
2016-02-25 14:55:00,38.56,38.69,38.55,38.69,7834.0,38.56,38.69,38.55,38.69,7834.0
2016-02-25 15:00:00,38.67,38.69,38.61,38.67,4249.0,38.67,38.69,38.61,38.67,4249.0
2016-02-25 15:05:00,38.67,38.75,38.67,38.75,12755.0,38.67,38.75,38.67,38.75,12755.0
2016-02-25 15:10:00,38.76,38.79,38.75,38.78,5930.0,38.76,38.79,38.75,38.78,5930.0
2016-02-25 15:15:00,38.78,38.8,38.61,38.61,5450.0,38.78,38.8,38.61,38.61,5450.0
2016-02-25 15:20:00,38.65,38.65,38.51,38.56,11600.0,38.65,38.65,38.51,38.56,11600.0
2016-02-25 15:25:00,38.58,38.58,38.35,38.5,24720.0,38.58,38.58,38.35,38.5,24720.0
2016-02-25 15:30:00,38.5,38.54,38.45,38.52,5300.0,38.5,38.54,38.45,38.52,5300.0
2016-02-25 15:35:00,38.55,38.59,38.54,38.54,1550.0,38.55,38.59,38.54,38.54,1550.0
2016-02-25 15:40:00,38.53,38.57,38.48,38.52,11196.0,38.53,38.57,38.48,38.52,11196.0
2016-02-25 15:45:00,38.51,38.52,38.47,38.49,17059.0,38.51,38.52,38.47,38.49,17059.0
2016-02-25 15:50:00,38.49,38.66,38.49,38.64,13320.0,38.49,38.66,38.49,38.64,13320.0
2016-02-25 15:55:00,38.68,38.8,38.64,38.75,20321.0,38.68,38.8,38.64,38.75,20321.0
2016-02-26 09:30:00,39.02,39.03,38.68,38.92,5974.0,39.02,39.03,38.68,38.92,5974.0
2016-02-26 09:35:00,38.69,39.0,38.69,39.0,907.0,38.69,39.0,38.69,39.0,907.0
2016-02-26 09:40:00,38.9,39.08,38.89,39.06,2440.0,38.9,39.08,38.89,39.06,2440.0
2016-02-26 09:45:00,39.08,39.21,38.94,39.21,12000.0,39.08,39.21,38.94,39.21,12000.0
2016-02-26 09:50:00,39.05,39.21,39.05,39.21,573.0,39.05,39.21,39.05,39.21,573.0
2016-02-26 09:55:00,39.4,39.4,39.17,39.22,2162.0,39.4,39.4,39.17,39.22,2162.0
2016-02-26 10:00:00,39.25,39.6,39.08,39.6,4532.0,39.25,39.6,39.08,39.6,4532.0
2016-02-26 10:05:00,39.62,39.62,39.36,39.36,4100.0,39.62,39.62,39.36,39.36,4100.0
2016-02-26 10:10:00,39.49,39.49,39.24,39.3,4724.0,39.49,39.49,39.24,39.3,4724.0
2016-02-26 10:15:00,39.29,39.33,39.21,39.33,2500.0,39.29,39.33,39.21,39.33,2500.0
2016-02-26 10:20:00,39.32,39.33,39.25,39.31,5100.0,39.32,39.33,39.25,39.31,5100.0
2016-02-26 10:25:00,39.31,39.44,39.18,39.38,5517.0,39.31,39.44,39.18,39.38,5517.0
2016-02-26 10:30:00,39.45,39.46,39.36,39.37,2046.0,39.45,39.46,39.36,39.37,2046.0
2016-02-26 10:35:00,39.36,39.44,39.31,39.38,900.0,39.36,39.44,39.31,39.38,900.0
2016-02-26 10:40:00,39.35,39.41,39.27,39.41,2100.0,39.35,39.41,39.27,39.41,2100.0
2016-02-26 10:45:00,39.45,39.58,39.45,39.48,3400.0,39.45,39.58,39.45,39.48,3400.0
2016-02-26 10:50:00,39.38,39.46,39.38,39.46,600.0,39.38,39.46,39.38,39.46,600.0
2016-02-26 10:55:00,39.47,39.58,39.38,39.58,3225.0,39.47,39.58,39.38,39.58,3225.0
2016-02-26 11:00:00,39.56,39.69,39.56,39.69,4900.0,39.56,39.69,39.56,39.69,4900.0
2016-02-26 11:05:00,39.72,39.85,39.69,39.8,11665.0,39.72,39.85,39.69,39.8,11665.0
2016-02-26 11:10:00,39.8,40.17,39.8,40.15,28318.0,39.8,40.17,39.8,40.15,28318.0
2016-02-26 11:15:00,40.14,40.15,39.86,39.92,5470.0,40.14,40.15,39.86,39.92,5470.0
2016-02-26 11:20:00,39.92,39.97,39.92,39.97,2165.0,39.92,39.97,39.92,39.97,2165.0
2016-02-26 11:25:00,39.98,39.98,39.89,39.93,4748.0,39.98,39.98,39.89,39.93,4748.0
2016-02-26 11:30:00,39.9,39.97,39.79,39.89,8174.0,39.9,39.97,39.79,39.89,8174.0
2016-02-26 11:35:00,39.76,39.89,39.76,39.88,8379.0,39.76,39.89,39.76,39.88,8379.0
2016-02-26 11:40:00,39.8,39.93,39.8,39.86,5277.0,39.8,39.93,39.8,39.86,5277.0
2016-02-26 11:45:00,39.88,40.01,39.85,40.01,2450.0,39.88,40.01,39.85,40.01,2450.0
2016-02-26 11:50:00,39.95,40.03,39.92,39.99,6532.0,39.95,40.03,39.92,39.99,6532.0
2016-02-26 11:55:00,39.99,39.99,39.94,39.96,702.0,39.99,39.99,39.94,39.96,702.0
2016-02-26 12:00:00,39.91,40.0,39.91,40.0,1611.0,39.91,40.0,39.91,40.0,1611.0
2016-02-26 12:05:00,39.93,40.0,39.92,39.99,5470.0,39.93,40.0,39.92,39.99,5470.0
2016-02-26 12:10:00,40.0,40.0,39.94,39.94,3900.0,40.0,40.0,39.94,39.94,3900.0
2016-02-26 12:15:00,39.95,39.99,39.9,39.9,1998.0,39.95,39.99,39.9,39.9,1998.0
2016-02-26 12:20:00,39.9,39.99,39.9,39.96,3710.0,39.9,39.99,39.9,39.96,3710.0
2016-02-26 12:25:00,39.89,40.07,39.89,40.0,9792.0,39.89,40.07,39.89,40.0,9792.0
2016-02-26 12:30:00,39.98,40.12,39.97,40.12,5062.0,39.98,40.12,39.97,40.12,5062.0
2016-02-26 12:35:00,40.12,40.37,40.12,40.21,7258.0,40.12,40.37,40.12,40.21,7258.0
2016-02-26 12:40:00,40.22,40.25,40.12,40.23,2609.0,40.22,40.25,40.12,40.23,2609.0
2016-02-26 12:45:00,40.24,40.27,40.2,40.2,6571.0,40.24,40.27,40.2,40.2,6571.0
2016-02-26 12:50:00,40.2,40.23,40.17,40.18,1301.0,40.2,40.23,40.17,40.18,1301.0
2016-02-26 12:55:00,40.2,40.2,40.15,40.19,1600.0,40.2,40.2,40.15,40.19,1600.0
2016-02-26 13:00:00,40.15,40.2,40.15,40.19,2409.0,40.15,40.2,40.15,40.19,2409.0
2016-02-26 13:05:00,40.22,40.24,40.16,40.22,2000.0,40.22,40.24,40.16,40.22,2000.0
2016-02-26 13:10:00,40.2,40.24,40.2,40.24,724.0,40.2,40.24,40.2,40.24,724.0
2016-02-26 13:15:00,40.24,40.26,40.2,40.26,1400.0,40.24,40.26,40.2,40.26,1400.0
2016-02-26 13:20:00,40.22,40.31,40.22,40.3,3018.0,40.22,40.31,40.22,40.3,3018.0
2016-02-26 13:25:00,40.3,40.32,40.28,40.31,600.0,40.3,40.32,40.28,40.31,600.0
2016-02-26 13:30:00,40.3,40.3,40.23,40.25,3700.0,40.3,40.3,40.23,40.25,3700.0
2016-02-26 13:35:00,40.23,40.28,40.23,40.27,1701.0,40.23,40.28,40.23,40.27,1701.0
2016-02-26 13:40:00,40.24,40.25,40.17,40.22,1401.0,40.24,40.25,40.17,40.22,1401.0
2016-02-26 13:45:00,40.17,40.26,40.17,40.25,1858.0,40.17,40.26,40.17,40.25,1858.0
2016-02-26 13:50:00,40.25,40.26,40.21,40.23,6026.0,40.25,40.26,40.21,40.23,6026.0
2016-02-26 13:55:00,40.19,40.28,40.19,40.28,4490.0,40.19,40.28,40.19,40.28,4490.0
2016-02-26 14:00:00,40.28,40.29,40.26,40.29,1296.0,40.28,40.29,40.26,40.29,1296.0
2016-02-26 14:05:00,40.3,40.31,40.25,40.25,880.0,40.3,40.31,40.25,40.25,880.0
2016-02-26 14:10:00,40.25,40.27,40.2,40.25,8244.0,40.25,40.27,40.2,40.25,8244.0
2016-02-26 14:15:00,40.25,40.3,40.24,40.25,7280.0,40.25,40.3,40.24,40.25,7280.0
2016-02-26 14:20:00,40.28,40.31,40.28,40.29,4800.0,40.28,40.31,40.28,40.29,4800.0
2016-02-26 14:25:00,40.33,40.37,40.3,40.36,2802.0,40.33,40.37,40.3,40.36,2802.0
2016-02-26 14:30:00,40.33,40.36,40.32,40.36,2200.0,40.33,40.36,40.32,40.36,2200.0
2016-02-26 14:35:00,40.33,40.36,40.32,40.35,11132.0,40.33,40.36,40.32,40.35,11132.0
2016-02-26 14:40:00,40.35,40.35,40.29,40.33,3100.0,40.35,40.35,40.29,40.33,3100.0
2016-02-26 14:45:00,40.33,40.33,40.26,40.27,3427.0,40.33,40.33,40.26,40.27,3427.0
2016-02-26 14:50:00,40.26,40.29,40.25,40.27,5128.0,40.26,40.29,40.25,40.27,5128.0
2016-02-26 14:55:00,40.29,40.32,40.27,40.27,3035.0,40.29,40.32,40.27,40.27,3035.0
2016-02-26 15:00:00,40.29,40.39,40.29,40.36,4454.0,40.29,40.39,40.29,40.36,4454.0
2016-02-26 15:05:00,40.36,40.38,40.34,40.34,6281.0,40.36,40.38,40.34,40.34,6281.0
2016-02-26 15:10:00,40.33,40.38,40.33,40.38,2262.0,40.33,40.38,40.33,40.38,2262.0
2016-02-26 15:15:00,40.35,40.43,40.35,40.43,4295.0,40.35,40.43,40.35,40.43,4295.0
2016-02-26 15:20:00,40.42,40.43,40.39,40.41,3902.0,40.42,40.43,40.39,40.41,3902.0
2016-02-26 15:25:00,40.43,40.46,40.41,40.44,9506.0,40.43,40.46,40.41,40.44,9506.0
2016-02-26 15:30:00,40.41,40.46,40.37,40.43,10876.0,40.41,40.46,40.37,40.43,10876.0
2016-02-26 15:35:00,40.43,40.52,40.42,40.47,24536.0,40.43,40.52,40.42,40.47,24536.0
2016-02-26 15:40:00,40.52,40.66,40.51,40.66,10748.0,40.52,40.66,40.51,40.66,10748.0
2016-02-26 15:45:00,40.62,40.62,40.47,40.49,12023.0,40.62,40.62,40.47,40.49,12023.0
2016-02-26 15:50:00,40.5,40.57,40.42,40.42,12283.0,40.5,40.57,40.42,40.42,12283.0
2016-02-26 15:55:00,40.47,40.76,40.47,40.66,71798.0,40.47,40.76,40.47,40.66,71798.0
2016-02-29 09:30:00,40.51,40.93,40.34,40.66,4263.0,40.51,40.93,40.34,40.66,4263.0
2016-02-29 09:35:00,40.82,41.5,40.82,41.27,12238.0,40.82,41.5,40.82,41.27,12238.0
2016-02-29 09:40:00,41.5,41.68,40.96,41.21,6222.0,41.5,41.68,40.96,41.21,6222.0
2016-02-29 09:45:00,41.05,41.3,41.05,41.19,6985.0,41.05,41.3,41.05,41.19,6985.0
2016-02-29 09:50:00,41.16,41.27,41.0,41.21,6510.0,41.16,41.27,41.0,41.21,6510.0
2016-02-29 09:55:00,41.21,41.3,41.01,41.1,7909.0,41.21,41.3,41.01,41.1,7909.0
2016-02-29 10:00:00,41.1,41.39,40.85,41.06,13558.0,41.1,41.39,40.85,41.06,13558.0
2016-02-29 10:05:00,41.1,41.25,41.02,41.19,9125.0,41.1,41.25,41.02,41.19,9125.0
2016-02-29 10:10:00,41.17,41.22,41.0,41.09,5115.0,41.17,41.22,41.0,41.09,5115.0
2016-02-29 10:15:00,41.01,41.24,41.01,41.22,8213.0,41.01,41.24,41.01,41.22,8213.0
2016-02-29 10:20:00,41.3,41.41,41.26,41.35,8450.0,41.3,41.41,41.26,41.35,8450.0
2016-02-29 10:25:00,41.29,41.29,40.97,41.08,10000.0,41.29,41.29,40.97,41.08,10000.0
2016-02-29 10:30:00,41.04,41.47,41.04,41.3,4408.0,41.04,41.47,41.04,41.3,4408.0
2016-02-29 10:35:00,41.35,41.35,41.13,41.14,1700.0,41.35,41.35,41.13,41.14,1700.0
2016-02-29 10:40:00,41.26,41.41,41.25,41.26,8005.0,41.26,41.41,41.25,41.26,8005.0
2016-02-29 10:45:00,41.29,41.6,41.21,41.41,4400.0,41.29,41.6,41.21,41.41,4400.0
2016-02-29 10:50:00,41.4,41.7,41.31,41.7,4400.0,41.4,41.7,41.31,41.7,4400.0
2016-02-29 10:55:00,41.66,41.7,41.51,41.51,2300.0,41.66,41.7,41.51,41.51,2300.0
2016-02-29 11:00:00,41.53,41.7,41.5,41.55,5100.0,41.53,41.7,41.5,41.55,5100.0
2016-02-29 11:05:00,41.35,41.44,41.19,41.21,800.0,41.35,41.44,41.19,41.21,800.0
2016-02-29 11:10:00,41.26,41.41,41.15,41.2,5300.0,41.26,41.41,41.15,41.2,5300.0
2016-02-29 11:15:00,41.24,41.24,41.09,41.18,3500.0,41.24,41.24,41.09,41.18,3500.0
2016-02-29 11:20:00,41.17,41.22,41.12,41.14,2900.0,41.17,41.22,41.12,41.14,2900.0
2016-02-29 11:25:00,41.1,41.19,41.08,41.14,3900.0,41.1,41.19,41.08,41.14,3900.0
2016-02-29 11:30:00,41.14,41.25,41.12,41.2,3400.0,41.14,41.25,41.12,41.2,3400.0
2016-02-29 11:35:00,41.23,41.34,41.23,41.27,3066.0,41.23,41.34,41.23,41.27,3066.0
2016-02-29 11:40:00,41.25,41.34,41.16,41.34,3720.0,41.25,41.34,41.16,41.34,3720.0
2016-02-29 11:45:00,41.36,41.44,41.36,41.41,5022.0,41.36,41.44,41.36,41.41,5022.0
2016-02-29 11:50:00,41.43,41.54,41.4,41.54,900.0,41.43,41.54,41.4,41.54,900.0
2016-02-29 11:55:00,41.5,41.52,41.38,41.51,2900.0,41.5,41.52,41.38,41.51,2900.0
2016-02-29 12:00:00,41.45,41.61,41.44,41.56,3859.0,41.45,41.61,41.44,41.56,3859.0
2016-02-29 12:05:00,41.49,41.85,41.49,41.76,20264.0,41.49,41.85,41.49,41.76,20264.0
2016-02-29 12:10:00,41.81,41.91,41.76,41.87,3020.0,41.81,41.91,41.76,41.87,3020.0
2016-02-29 12:15:00,41.84,42.0,41.78,42.0,13585.0,41.84,42.0,41.78,42.0,13585.0
2016-02-29 12:20:00,42.0,42.14,42.0,42.01,10000.0,42.0,42.14,42.0,42.01,10000.0
2016-02-29 12:25:00,42.06,42.16,41.91,42.16,6156.0,42.06,42.16,41.91,42.16,6156.0
2016-02-29 12:30:00,42.12,42.4,42.11,42.16,16051.0,42.12,42.4,42.11,42.16,16051.0
2016-02-29 12:35:00,42.25,42.54,42.24,42.25,19943.0,42.25,42.54,42.24,42.25,19943.0
2016-02-29 12:40:00,42.39,42.39,42.0,42.19,244275.0,42.39,42.39,42.0,42.19,244275.0
2016-02-29 12:45:00,42.2,42.3,42.03,42.1,2585.0,42.2,42.3,42.03,42.1,2585.0
2016-02-29 12:50:00,42.1,42.12,42.0,42.11,1100.0,42.1,42.12,42.0,42.11,1100.0
2016-02-29 12:55:00,42.1,42.25,42.04,42.25,3900.0,42.1,42.25,42.04,42.25,3900.0
2016-02-29 13:00:00,42.17,42.17,42.0,42.1,3000.0,42.17,42.17,42.0,42.1,3000.0
2016-02-29 13:05:00,42.12,42.14,42.0,42.1,2400.0,42.12,42.14,42.0,42.1,2400.0
2016-02-29 13:10:00,42.06,42.16,42.0,42.1,3360.0,42.06,42.16,42.0,42.1,3360.0
2016-02-29 13:15:00,42.1,42.13,42.06,42.1,2300.0,42.1,42.13,42.06,42.1,2300.0
2016-02-29 13:20:00,42.05,42.12,42.02,42.08,2100.0,42.05,42.12,42.02,42.08,2100.0
2016-02-29 13:25:00,42.1,42.13,42.05,42.1,7832.0,42.1,42.13,42.05,42.1,7832.0
2016-02-29 13:30:00,42.09,42.25,42.05,42.25,5927.0,42.09,42.25,42.05,42.25,5927.0
2016-02-29 13:35:00,42.2,42.25,42.11,42.24,2644.0,42.2,42.25,42.11,42.24,2644.0
2016-02-29 13:40:00,42.14,42.26,42.14,42.14,4640.0,42.14,42.26,42.14,42.14,4640.0
2016-02-29 13:45:00,42.15,42.21,42.14,42.2,5000.0,42.15,42.21,42.14,42.2,5000.0
2016-02-29 13:50:00,42.17,42.28,42.06,42.28,9607.0,42.17,42.28,42.06,42.28,9607.0
2016-02-29 13:55:00,42.24,42.29,42.13,42.2,1200.0,42.24,42.29,42.13,42.2,1200.0
2016-02-29 14:00:00,42.14,42.17,42.08,42.09,500.0,42.14,42.17,42.08,42.09,500.0
2016-02-29 14:05:00,42.07,42.15,42.04,42.1,8500.0,42.07,42.15,42.04,42.1,8500.0
2016-02-29 14:10:00,42.09,42.12,42.0,42.11,11500.0,42.09,42.12,42.0,42.11,11500.0
2016-02-29 14:15:00,42.1,42.15,41.9,41.96,19864.0,42.1,42.15,41.9,41.96,19864.0
2016-02-29 14:20:00,41.9,42.0,41.79,41.96,124608.0,41.9,42.0,41.79,41.96,124608.0
2016-02-29 14:25:00,41.97,42.01,41.8,41.82,8150.0,41.97,42.01,41.8,41.82,8150.0
2016-02-29 14:30:00,41.68,41.77,41.44,41.49,6939.0,41.68,41.77,41.44,41.49,6939.0
2016-02-29 14:35:00,41.5,41.57,41.47,41.54,2400.0,41.5,41.57,41.47,41.54,2400.0
2016-02-29 14:40:00,41.52,42.15,41.51,41.71,10001.0,41.52,42.15,41.51,41.71,10001.0
2016-02-29 14:45:00,41.69,41.72,41.61,41.7,6099.0,41.69,41.72,41.61,41.7,6099.0
2016-02-29 14:50:00,41.63,41.86,41.62,41.8,9000.0,41.63,41.86,41.62,41.8,9000.0
2016-02-29 14:55:00,41.76,41.95,41.76,41.86,5720.0,41.76,41.95,41.76,41.86,5720.0
2016-02-29 15:00:00,41.9,41.91,41.79,41.91,5702.0,41.9,41.91,41.79,41.91,5702.0
2016-02-29 15:05:00,41.84,41.89,41.76,41.82,8100.0,41.84,41.89,41.76,41.82,8100.0
2016-02-29 15:10:00,41.87,41.9,41.74,41.86,11772.0,41.87,41.9,41.74,41.86,11772.0
2016-02-29 15:15:00,41.84,41.91,41.77,41.91,13329.0,41.84,41.91,41.77,41.91,13329.0
2016-02-29 15:20:00,41.88,42.5,41.87,42.09,26333.0,41.88,42.5,41.87,42.09,26333.0
2016-02-29 15:25:00,42.07,42.13,41.76,41.85,4906.0,42.07,42.13,41.76,41.85,4906.0
2016-02-29 15:30:00,41.82,42.05,41.76,41.78,5525.0,41.82,42.05,41.76,41.78,5525.0
2016-02-29 15:35:00,41.81,41.82,41.64,41.68,10942.0,41.81,41.82,41.64,41.68,10942.0
2016-02-29 15:40:00,41.65,41.75,41.63,41.67,11064.0,41.65,41.75,41.63,41.67,11064.0
2016-02-29 15:45:00,41.65,42.49,41.62,41.83,99986.0,41.65,42.49,41.62,41.83,99986.0
2016-02-29 15:50:00,41.86,41.89,41.71,41.79,25113.0,41.86,41.89,41.71,41.79,25113.0
2016-02-29 15:55:00,41.81,41.81,41.63,41.65,70404.0,41.81,41.81,41.63,41.65,70404.0
2016-03-01 09:30:00,41.95,41.95,41.33,41.7,22412.0,41.95,41.95,41.33,41.7,22412.0
2016-03-01 09:35:00,41.58,41.77,41.5,41.55,10596.0,41.58,41.77,41.5,41.55,10596.0
2016-03-01 09:40:00,41.75,41.94,41.7,41.8,400.0,41.75,41.94,41.7,41.8,400.0
2016-03-01 09:45:00,41.75,41.8,41.65,41.75,8692.0,41.75,41.8,41.65,41.75,8692.0
2016-03-01 09:50:00,41.73,41.78,41.65,41.78,2014.0,41.73,41.78,41.65,41.78,2014.0
2016-03-01 09:55:00,41.9,41.9,41.73,41.86,500.0,41.9,41.9,41.73,41.86,500.0
2016-03-01 10:00:00,41.86,42.0,41.67,41.84,2700.0,41.86,42.0,41.67,41.84,2700.0
2016-03-01 10:05:00,41.96,42.1,41.9,42.1,5998.0,41.96,42.1,41.9,42.1,5998.0
2016-03-01 10:10:00,42.1,42.15,42.09,42.1,5300.0,42.1,42.15,42.09,42.1,5300.0
2016-03-01 10:15:00,42.09,42.13,42.04,42.1,2891.0,42.09,42.13,42.04,42.1,2891.0
2016-03-01 10:20:00,42.1,42.3,42.1,42.3,3200.0,42.1,42.3,42.1,42.3,3200.0
2016-03-01 10:25:00,42.3,42.65,42.3,42.65,9675.0,42.3,42.65,42.3,42.65,9675.0
2016-03-01 10:30:00,42.65,42.65,42.37,42.37,6050.0,42.65,42.65,42.37,42.37,6050.0
2016-03-01 10:35:00,42.31,42.37,42.25,42.27,5540.0,42.31,42.37,42.25,42.27,5540.0
2016-03-01 10:40:00,42.25,42.34,42.16,42.32,5700.0,42.25,42.34,42.16,42.32,5700.0
2016-03-01 10:45:00,42.32,42.32,42.2,42.23,1700.0,42.32,42.32,42.2,42.23,1700.0
2016-03-01 10:50:00,42.19,42.21,42.11,42.19,3972.0,42.19,42.21,42.11,42.19,3972.0
2016-03-01 10:55:00,42.1,42.19,42.0,42.02,5900.0,42.1,42.19,42.0,42.02,5900.0
2016-03-01 11:00:00,41.99,42.16,41.99,42.1,11044.0,41.99,42.16,41.99,42.1,11044.0
2016-03-01 11:05:00,42.11,42.11,41.97,42.01,8400.0,42.11,42.11,41.97,42.01,8400.0
2016-03-01 11:10:00,42.0,42.1,42.0,42.03,8300.0,42.0,42.1,42.0,42.03,8300.0
2016-03-01 11:15:00,42.0,42.14,42.0,42.07,6365.0,42.0,42.14,42.0,42.07,6365.0
2016-03-01 11:20:00,42.09,42.11,42.02,42.03,4885.0,42.09,42.11,42.02,42.03,4885.0
2016-03-01 11:25:00,42.02,42.06,41.98,42.0,264389.0,42.02,42.06,41.98,42.0,264389.0
2016-03-01 11:30:00,41.99,42.01,41.98,42.0,60200.0,41.99,42.01,41.98,42.0,60200.0
2016-03-01 11:35:00,42.0,42.08,42.0,42.04,10103.0,42.0,42.08,42.0,42.04,10103.0
2016-03-01 11:40:00,42.02,42.05,42.0,42.05,11800.0,42.02,42.05,42.0,42.05,11800.0
2016-03-01 11:45:00,42.02,42.06,41.96,41.99,11101.0,42.02,42.06,41.96,41.99,11101.0
2016-03-01 11:50:00,42.01,42.15,42.0,42.06,10001.0,42.01,42.15,42.0,42.06,10001.0
2016-03-01 11:55:00,42.06,42.07,42.0,42.05,5689.0,42.06,42.07,42.0,42.05,5689.0
2016-03-01 12:00:00,42.05,42.09,42.0,42.09,6200.0,42.05,42.09,42.0,42.09,6200.0
2016-03-01 12:05:00,42.04,42.04,41.99,42.01,5800.0,42.04,42.04,41.99,42.01,5800.0
2016-03-01 12:10:00,42.01,42.05,41.99,42.0,7150.0,42.01,42.05,41.99,42.0,7150.0
2016-03-01 12:15:00,42.01,42.07,41.99,42.07,6525.0,42.01,42.07,41.99,42.07,6525.0
2016-03-01 12:20:00,42.01,42.04,42.0,42.04,3002.0,42.01,42.04,42.0,42.04,3002.0
2016-03-01 12:25:00,42.04,42.06,42.01,42.04,3102.0,42.04,42.06,42.01,42.04,3102.0
2016-03-01 12:30:00,42.04,42.06,42.02,42.06,4201.0,42.04,42.06,42.02,42.06,4201.0
2016-03-01 12:35:00,42.09,42.09,42.02,42.07,4100.0,42.09,42.09,42.02,42.07,4100.0
2016-03-01 12:40:00,42.04,42.05,42.02,42.04,5600.0,42.04,42.05,42.02,42.04,5600.0
2016-03-01 12:45:00,42.03,42.08,42.02,42.05,10301.0,42.03,42.08,42.02,42.05,10301.0
2016-03-01 12:50:00,42.05,42.14,42.05,42.1,1000.0,42.05,42.14,42.05,42.1,1000.0
2016-03-01 12:55:00,42.1,42.1,42.03,42.05,4000.0,42.1,42.1,42.03,42.05,4000.0
2016-03-01 13:00:00,42.04,42.08,42.03,42.07,9012.0,42.04,42.08,42.03,42.07,9012.0
2016-03-01 13:05:00,42.07,42.08,41.98,42.0,8800.0,42.07,42.08,41.98,42.0,8800.0
2016-03-01 13:10:00,42.0,42.03,41.91,41.91,10254.0,42.0,42.03,41.91,41.91,10254.0
2016-03-01 13:15:00,41.9,41.91,41.74,41.75,5125.0,41.9,41.91,41.74,41.75,5125.0
2016-03-01 13:20:00,41.74,41.82,41.71,41.78,4300.0,41.74,41.82,41.71,41.78,4300.0
2016-03-01 13:25:00,41.8,41.82,41.73,41.79,1700.0,41.8,41.82,41.73,41.79,1700.0
2016-03-01 13:30:00,41.77,41.79,41.74,41.77,6363.0,41.77,41.79,41.74,41.77,6363.0
2016-03-01 13:35:00,41.8,41.85,41.8,41.85,1552.0,41.8,41.85,41.8,41.85,1552.0
2016-03-01 13:40:00,41.87,41.94,41.86,41.9,2600.0,41.87,41.94,41.86,41.9,2600.0
2016-03-01 13:45:00,41.9,42.09,41.9,41.97,4966.0,41.9,42.09,41.9,41.97,4966.0
2016-03-01 13:50:00,41.97,42.08,41.95,42.07,5130.0,41.97,42.08,41.95,42.07,5130.0
2016-03-01 13:55:00,42.05,42.09,41.95,42.07,6851.0,42.05,42.09,41.95,42.07,6851.0
2016-03-01 14:00:00,42.05,42.1,42.0,42.05,207437.0,42.05,42.1,42.0,42.05,207437.0
2016-03-01 14:05:00,42.04,42.25,42.04,42.25,5031.0,42.04,42.25,42.04,42.25,5031.0
2016-03-01 14:10:00,42.21,42.47,42.21,42.38,3393.0,42.21,42.47,42.21,42.38,3393.0
2016-03-01 14:15:00,42.39,42.44,42.36,42.37,4401.0,42.39,42.44,42.36,42.37,4401.0
2016-03-01 14:20:00,42.3,42.41,42.3,42.33,3801.0,42.3,42.41,42.3,42.33,3801.0
2016-03-01 14:25:00,42.34,42.37,42.24,42.29,4800.0,42.34,42.37,42.24,42.29,4800.0
2016-03-01 14:30:00,42.25,42.3,42.09,42.09,3400.0,42.25,42.3,42.09,42.09,3400.0
2016-03-01 14:35:00,42.09,42.23,42.09,42.23,5450.0,42.09,42.23,42.09,42.23,5450.0
2016-03-01 14:40:00,42.14,42.25,42.13,42.17,1800.0,42.14,42.25,42.13,42.17,1800.0
2016-03-01 14:45:00,42.21,42.21,42.09,42.09,2902.0,42.21,42.21,42.09,42.09,2902.0
2016-03-01 14:50:00,42.09,42.26,42.09,42.19,4450.0,42.09,42.26,42.09,42.19,4450.0
2016-03-01 14:55:00,42.19,42.27,42.14,42.22,4400.0,42.19,42.27,42.14,42.22,4400.0
2016-03-01 15:00:00,42.12,42.25,42.12,42.23,4001.0,42.12,42.25,42.12,42.23,4001.0
2016-03-01 15:05:00,42.2,42.51,42.0,42.48,134369.0,42.2,42.51,42.0,42.48,134369.0
2016-03-01 15:10:00,42.42,42.59,42.42,42.48,4101.0,42.42,42.59,42.42,42.48,4101.0
2016-03-01 15:15:00,42.45,42.5,42.41,42.48,5006.0,42.45,42.5,42.41,42.48,5006.0
2016-03-01 15:20:00,42.48,42.59,42.33,42.59,6431.0,42.48,42.59,42.33,42.59,6431.0
2016-03-01 15:25:00,42.56,42.84,42.55,42.75,93055.0,42.56,42.84,42.55,42.75,93055.0
2016-03-01 15:30:00,42.76,42.88,42.7,42.78,16548.0,42.76,42.88,42.7,42.78,16548.0
2016-03-01 15:35:00,42.79,43.2,42.77,43.17,17226.0,42.79,43.2,42.77,43.17,17226.0
2016-03-01 15:40:00,43.15,43.32,43.12,43.3,18941.0,43.15,43.32,43.12,43.3,18941.0
2016-03-01 15:45:00,43.3,43.37,43.22,43.22,18438.0,43.3,43.37,43.22,43.22,18438.0
2016-03-01 15:50:00,43.21,43.53,43.11,43.39,28277.0,43.21,43.53,43.11,43.39,28277.0
2016-03-01 15:55:00,43.39,43.4,43.14,43.22,55257.0,43.39,43.4,43.14,43.22,55257.0
2016-03-02 09:30:00,42.67,42.89,41.99,42.72,8659.0,42.67,42.89,41.99,42.72,8659.0
2016-03-02 09:35:00,42.68,43.18,42.43,42.7,13160.0,42.68,43.18,42.43,42.7,13160.0
2016-03-02 09:40:00,42.71,42.8,42.55,42.56,5009.0,42.71,42.8,42.55,42.56,5009.0
2016-03-02 09:45:00,42.56,42.56,41.99,42.11,3700.0,42.56,42.56,41.99,42.11,3700.0
2016-03-02 09:50:00,41.91,41.92,41.61,41.77,6303.0,41.91,41.92,41.61,41.77,6303.0
2016-03-02 09:55:00,41.77,41.84,41.64,41.72,7200.0,41.77,41.84,41.64,41.72,7200.0
2016-03-02 10:00:00,41.77,41.86,41.67,41.78,8779.0,41.77,41.86,41.67,41.78,8779.0
2016-03-02 10:05:00,41.81,41.88,41.71,41.74,2400.0,41.81,41.88,41.71,41.74,2400.0
2016-03-02 10:10:00,41.79,42.19,41.73,42.12,5435.0,41.79,42.19,41.73,42.12,5435.0
2016-03-02 10:15:00,42.13,42.25,41.85,42.1,7769.0,42.13,42.25,41.85,42.1,7769.0
2016-03-02 10:20:00,42.07,42.15,41.84,42.05,8500.0,42.07,42.15,41.84,42.05,8500.0
2016-03-02 10:25:00,42.03,42.28,41.97,42.12,5897.0,42.03,42.28,41.97,42.12,5897.0
2016-03-02 10:30:00,42.13,42.25,41.92,41.93,3190.0,42.13,42.25,41.92,41.93,3190.0
2016-03-02 10:35:00,41.96,42.05,41.82,41.89,4350.0,41.96,42.05,41.82,41.89,4350.0
2016-03-02 10:40:00,41.87,42.09,41.81,41.97,6744.0,41.87,42.09,41.81,41.97,6744.0
2016-03-02 10:45:00,41.93,42.17,41.9,42.04,1450.0,41.93,42.17,41.9,42.04,1450.0
2016-03-02 10:50:00,42.09,42.1,42.03,42.04,700.0,42.09,42.1,42.03,42.04,700.0
2016-03-02 10:55:00,42.0,42.1,41.94,42.0,2130.0,42.0,42.1,41.94,42.0,2130.0
2016-03-02 11:00:00,42.01,42.16,42.01,42.06,3710.0,42.01,42.16,42.01,42.06,3710.0
2016-03-02 11:05:00,42.04,42.19,41.98,41.98,2200.0,42.04,42.19,41.98,41.98,2200.0
2016-03-02 11:10:00,42.02,42.13,41.93,42.13,2410.0,42.02,42.13,41.93,42.13,2410.0
2016-03-02 11:15:00,42.18,42.18,42.03,42.03,9038.0,42.18,42.18,42.03,42.03,9038.0
2016-03-02 11:20:00,42.05,42.05,41.96,42.04,2400.0,42.05,42.05,41.96,42.04,2400.0
2016-03-02 11:25:00,41.97,42.05,41.95,42.02,6000.0,41.97,42.05,41.95,42.02,6000.0
2016-03-02 11:30:00,42.04,42.38,42.04,42.36,4108.0,42.04,42.38,42.04,42.36,4108.0
2016-03-02 11:35:00,42.32,42.46,42.21,42.44,6052.0,42.32,42.46,42.21,42.44,6052.0
2016-03-02 11:40:00,42.36,42.44,42.23,42.44,600.0,42.36,42.44,42.23,42.44,600.0
2016-03-02 11:45:00,42.46,42.46,42.31,42.31,800.0,42.46,42.46,42.31,42.31,800.0
2016-03-02 11:50:00,42.41,42.51,42.41,42.51,2500.0,42.41,42.51,42.41,42.51,2500.0
2016-03-02 11:55:00,42.5,42.6,42.41,42.5,10251.0,42.5,42.6,42.41,42.5,10251.0
2016-03-02 12:00:00,42.54,42.54,42.41,42.51,1200.0,42.54,42.54,42.41,42.51,1200.0
2016-03-02 12:05:00,42.51,42.56,42.47,42.47,2100.0,42.51,42.56,42.47,42.47,2100.0
2016-03-02 12:10:00,42.48,42.51,42.42,42.5,3979.0,42.48,42.51,42.42,42.5,3979.0
2016-03-02 12:15:00,42.45,42.5,42.36,42.36,9151.0,42.45,42.5,42.36,42.36,9151.0
2016-03-02 12:20:00,42.36,42.36,42.22,42.24,2900.0,42.36,42.36,42.22,42.24,2900.0
2016-03-02 12:25:00,42.33,42.33,42.14,42.16,7187.0,42.33,42.33,42.14,42.16,7187.0
2016-03-02 12:30:00,42.17,42.17,42.15,42.15,600.0,42.17,42.17,42.15,42.15,600.0
2016-03-02 12:35:00,42.17,42.25,42.13,42.18,1600.0,42.17,42.25,42.13,42.18,1600.0
2016-03-02 12:40:00,42.25,42.32,42.15,42.19,2600.0,42.25,42.32,42.15,42.19,2600.0
2016-03-02 12:45:00,42.16,42.32,42.14,42.14,2300.0,42.16,42.32,42.14,42.14,2300.0
2016-03-02 12:50:00,42.13,42.22,42.13,42.2,900.0,42.13,42.22,42.13,42.2,900.0
2016-03-02 12:55:00,42.17,42.31,42.17,42.31,700.0,42.17,42.31,42.17,42.31,700.0
2016-03-02 13:00:00,42.26,42.38,42.24,42.36,5400.0,42.26,42.38,42.24,42.36,5400.0
2016-03-02 13:05:00,42.35,42.47,42.35,42.47,1000.0,42.35,42.47,42.35,42.47,1000.0
2016-03-02 13:10:00,42.46,42.48,42.38,42.38,2100.0,42.46,42.48,42.38,42.38,2100.0
2016-03-02 13:15:00,42.46,42.46,42.44,42.44,200.0,42.46,42.46,42.44,42.44,200.0
2016-03-02 13:20:00,42.37,42.39,42.3,42.38,2000.0,42.37,42.39,42.3,42.38,2000.0
2016-03-02 13:25:00,42.43,42.49,42.37,42.49,1800.0,42.43,42.49,42.37,42.49,1800.0
2016-03-02 13:30:00,42.45,42.58,42.43,42.58,1700.0,42.45,42.58,42.43,42.58,1700.0
2016-03-02 13:35:00,42.54,42.76,42.54,42.65,3799.0,42.54,42.76,42.54,42.65,3799.0
2016-03-02 13:40:00,42.64,42.71,42.64,42.64,1298.0,42.64,42.71,42.64,42.64,1298.0
2016-03-02 13:45:00,42.69,42.72,42.64,42.67,700.0,42.69,42.72,42.64,42.67,700.0
2016-03-02 13:50:00,42.72,42.83,42.66,42.78,3697.0,42.72,42.83,42.66,42.78,3697.0
2016-03-02 13:55:00,42.76,42.86,42.71,42.76,18594.0,42.76,42.86,42.71,42.76,18594.0
2016-03-02 14:00:00,42.71,42.86,42.69,42.86,3400.0,42.71,42.86,42.69,42.86,3400.0
2016-03-02 14:05:00,42.85,42.96,42.73,42.8,5053.0,42.85,42.96,42.73,42.8,5053.0
2016-03-02 14:10:00,42.73,42.8,42.7,42.8,1600.0,42.73,42.8,42.7,42.8,1600.0
2016-03-02 14:15:00,42.79,42.85,42.73,42.73,2300.0,42.79,42.85,42.73,42.73,2300.0
2016-03-02 14:20:00,42.82,42.82,42.74,42.8,1400.0,42.82,42.82,42.74,42.8,1400.0
2016-03-02 14:25:00,42.79,42.88,42.77,42.83,4625.0,42.79,42.88,42.77,42.83,4625.0
2016-03-02 14:30:00,42.78,42.85,42.77,42.85,700.0,42.78,42.85,42.77,42.85,700.0
2016-03-02 14:35:00,42.8,42.89,42.75,42.84,5800.0,42.8,42.89,42.75,42.84,5800.0
2016-03-02 14:40:00,42.86,42.93,42.82,42.83,1500.0,42.86,42.93,42.82,42.83,1500.0
2016-03-02 14:45:00,42.84,42.94,42.82,42.89,4800.0,42.84,42.94,42.82,42.89,4800.0
2016-03-02 14:50:00,42.86,43.08,42.86,43.0,14400.0,42.86,43.08,42.86,43.0,14400.0
2016-03-02 14:55:00,43.13,43.18,43.05,43.07,1200.0,43.13,43.18,43.05,43.07,1200.0
2016-03-02 15:00:00,42.97,43.15,42.97,43.11,6500.0,42.97,43.15,42.97,43.11,6500.0
2016-03-02 15:05:00,43.09,43.17,43.02,43.14,14121.0,43.09,43.17,43.02,43.14,14121.0
2016-03-02 15:10:00,43.14,43.35,43.04,43.25,32516.0,43.14,43.35,43.04,43.25,32516.0
2016-03-02 15:15:00,43.2,43.28,43.18,43.26,3098.0,43.2,43.28,43.18,43.26,3098.0
2016-03-02 15:20:00,43.23,43.49,43.22,43.43,7553.0,43.23,43.49,43.22,43.43,7553.0
2016-03-02 15:25:00,43.49,43.49,43.3,43.35,7912.0,43.49,43.49,43.3,43.35,7912.0
2016-03-02 15:30:00,43.4,43.4,43.18,43.21,14219.0,43.4,43.4,43.18,43.21,14219.0
2016-03-02 15:35:00,43.13,43.14,43.02,43.07,5205.0,43.13,43.14,43.02,43.07,5205.0
2016-03-02 15:40:00,43.12,43.12,42.98,42.98,7233.0,43.12,43.12,42.98,42.98,7233.0
2016-03-02 15:45:00,43.03,43.08,42.97,43.05,8036.0,43.03,43.08,42.97,43.05,8036.0
2016-03-02 15:50:00,43.07,43.07,42.96,42.98,11802.0,43.07,43.07,42.96,42.98,11802.0
2016-03-02 15:55:00,42.98,43.1,42.96,43.08,59643.0,42.98,43.1,42.96,43.08,59643.0
2016-03-03 09:30:00,42.61,43.04,42.51,43.04,12579.0,42.61,43.04,42.51,43.04,12579.0
2016-03-03 09:35:00,42.87,43.06,42.86,42.95,4344.0,42.87,43.06,42.86,42.95,4344.0
2016-03-03 09:40:00,43.0,43.01,42.53,42.82,1918.0,43.0,43.01,42.53,42.82,1918.0
2016-03-03 09:45:00,42.6,42.73,42.5,42.61,1865.0,42.6,42.73,42.5,42.61,1865.0
2016-03-03 09:50:00,42.71,42.72,42.55,42.68,700.0,42.71,42.72,42.55,42.68,700.0
2016-03-03 09:55:00,42.6,42.66,42.51,42.53,3680.0,42.6,42.66,42.51,42.53,3680.0
2016-03-03 10:00:00,42.46,42.77,42.46,42.77,3200.0,42.46,42.77,42.46,42.77,3200.0
2016-03-03 10:05:00,42.96,43.1,42.96,43.1,1654.0,42.96,43.1,42.96,43.1,1654.0
2016-03-03 10:10:00,43.22,43.22,42.98,43.03,1699.0,43.22,43.22,42.98,43.03,1699.0
2016-03-03 10:15:00,42.99,43.04,42.92,43.01,2000.0,42.99,43.04,42.92,43.01,2000.0
2016-03-03 10:20:00,43.08,43.15,43.02,43.15,3100.0,43.08,43.15,43.02,43.15,3100.0
2016-03-03 10:25:00,43.23,43.33,43.19,43.25,4176.0,43.23,43.33,43.19,43.25,4176.0
2016-03-03 10:30:00,43.28,43.38,43.28,43.37,61400.0,43.28,43.38,43.28,43.37,61400.0
2016-03-03 10:35:00,43.37,43.37,43.15,43.24,5600.0,43.37,43.37,43.15,43.24,5600.0
2016-03-03 10:40:00,43.16,43.39,43.16,43.39,4500.0,43.16,43.39,43.16,43.39,4500.0
2016-03-03 10:45:00,43.44,43.48,43.43,43.48,1700.0,43.44,43.48,43.43,43.48,1700.0
2016-03-03 10:50:00,43.39,43.39,43.34,43.34,700.0,43.39,43.39,43.34,43.34,700.0
2016-03-03 10:55:00,43.41,43.41,43.35,43.35,300.0,43.41,43.41,43.35,43.35,300.0
2016-03-03 11:00:00,43.35,43.45,43.35,43.45,4700.0,43.35,43.45,43.35,43.45,4700.0
2016-03-03 11:05:00,43.48,43.48,43.45,43.48,500.0,43.48,43.48,43.45,43.48,500.0
2016-03-03 11:10:00,43.48,43.48,43.28,43.28,4920.0,43.48,43.48,43.28,43.28,4920.0
2016-03-03 11:15:00,43.3,43.3,43.15,43.17,1600.0,43.3,43.3,43.15,43.17,1600.0
2016-03-03 11:20:00,43.2,43.21,42.9,42.91,1369.0,43.2,43.21,42.9,42.91,1369.0
2016-03-03 11:25:00,42.97,42.97,42.8,42.9,10235.0,42.97,42.97,42.8,42.9,10235.0
2016-03-03 11:30:00,42.9,42.97,42.9,42.93,3300.0,42.9,42.97,42.9,42.93,3300.0
2016-03-03 11:35:00,42.99,43.02,42.89,42.89,5065.0,42.99,43.02,42.89,42.89,5065.0
2016-03-03 11:40:00,42.91,42.98,42.8,42.85,16720.0,42.91,42.98,42.8,42.85,16720.0
2016-03-03 11:45:00,42.87,42.98,42.87,42.9,2700.0,42.87,42.98,42.87,42.9,2700.0
2016-03-03 11:50:00,42.96,43.13,42.96,43.06,4300.0,42.96,43.13,42.96,43.06,4300.0
2016-03-03 11:55:00,43.07,43.07,42.98,43.0,500.0,43.07,43.07,42.98,43.0,500.0
2016-03-03 12:00:00,43.07,43.16,43.07,43.16,900.0,43.07,43.16,43.07,43.16,900.0
2016-03-03 12:05:00,43.15,43.19,43.07,43.18,2400.0,43.15,43.19,43.07,43.18,2400.0
2016-03-03 12:10:00,43.16,43.22,43.08,43.14,1300.0,43.16,43.22,43.08,43.14,1300.0
2016-03-03 12:15:00,43.04,43.04,42.93,43.03,4100.0,43.04,43.04,42.93,43.03,4100.0
2016-03-03 12:20:00,43.01,43.12,43.01,43.12,900.0,43.01,43.12,43.01,43.12,900.0
2016-03-03 12:25:00,43.04,43.12,42.93,42.93,32180.0,43.04,43.12,42.93,42.93,32180.0
2016-03-03 12:30:00,43.01,43.08,42.96,42.97,7200.0,43.01,43.08,42.96,42.97,7200.0
2016-03-03 12:35:00,43.04,43.05,43.0,43.0,1900.0,43.04,43.05,43.0,43.0,1900.0
2016-03-03 12:40:00,43.02,43.02,42.91,42.97,4390.0,43.02,43.02,42.91,42.97,4390.0
2016-03-03 12:45:00,42.91,42.91,42.8,42.8,600.0,42.91,42.91,42.8,42.8,600.0
2016-03-03 12:50:00,42.86,42.86,42.73,42.73,1900.0,42.86,42.86,42.73,42.73,1900.0
2016-03-03 12:55:00,42.7,42.7,42.7,42.7,100.0,42.7,42.7,42.7,42.7,100.0
2016-03-03 13:00:00,42.64,42.71,42.64,42.66,400.0,42.64,42.71,42.64,42.66,400.0
2016-03-03 13:05:00,42.7,42.78,42.66,42.72,2500.0,42.7,42.78,42.66,42.72,2500.0
2016-03-03 13:10:00,42.72,42.81,42.68,42.77,8200.0,42.72,42.81,42.68,42.77,8200.0
2016-03-03 13:15:00,42.81,42.81,42.75,42.78,4800.0,42.81,42.81,42.75,42.78,4800.0
2016-03-03 13:20:00,42.79,42.8,42.75,42.8,5200.0,42.79,42.8,42.75,42.8,5200.0
2016-03-03 13:25:00,42.78,42.95,42.75,42.95,6600.0,42.78,42.95,42.75,42.95,6600.0
2016-03-03 13:30:00,42.84,43.03,42.84,43.02,5456.0,42.84,43.03,42.84,43.02,5456.0
2016-03-03 13:35:00,43.11,43.15,43.08,43.1,2700.0,43.11,43.15,43.08,43.1,2700.0
2016-03-03 13:40:00,43.1,43.18,43.1,43.18,3200.0,43.1,43.18,43.1,43.18,3200.0
2016-03-03 13:45:00,43.22,43.28,43.21,43.26,1400.0,43.22,43.28,43.21,43.26,1400.0
2016-03-03 13:50:00,43.31,43.36,43.3,43.34,2400.0,43.31,43.36,43.3,43.34,2400.0
2016-03-03 13:55:00,43.36,43.41,43.36,43.39,1591.0,43.36,43.41,43.36,43.39,1591.0
2016-03-03 14:00:00,43.41,43.47,43.41,43.45,2100.0,43.41,43.47,43.41,43.45,2100.0
2016-03-03 14:05:00,43.43,43.61,43.43,43.57,8831.0,43.43,43.61,43.43,43.57,8831.0
2016-03-03 14:10:00,43.63,43.64,43.46,43.46,7180.0,43.63,43.64,43.46,43.46,7180.0
2016-03-03 14:15:00,43.45,43.45,43.36,43.39,1000.0,43.45,43.45,43.36,43.39,1000.0
2016-03-03 14:20:00,43.4,43.45,43.32,43.37,10405.0,43.4,43.45,43.32,43.37,10405.0
2016-03-03 14:25:00,43.45,43.48,43.39,43.39,2143.0,43.45,43.48,43.39,43.39,2143.0
2016-03-03 14:30:00,43.39,43.39,43.35,43.35,1000.0,43.39,43.39,43.35,43.35,1000.0
2016-03-03 14:35:00,43.3,43.3,43.24,43.24,500.0,43.3,43.3,43.24,43.24,500.0
2016-03-03 14:40:00,43.25,43.47,43.25,43.46,12730.0,43.25,43.47,43.25,43.46,12730.0
2016-03-03 14:45:00,43.45,43.54,43.45,43.51,7600.0,43.45,43.54,43.45,43.51,7600.0
2016-03-03 14:50:00,43.52,43.58,43.49,43.56,8900.0,43.52,43.58,43.49,43.56,8900.0
2016-03-03 14:55:00,43.51,43.78,43.51,43.73,30845.0,43.51,43.78,43.51,43.73,30845.0
2016-03-03 15:00:00,43.76,43.82,43.67,43.7,19201.0,43.76,43.82,43.67,43.7,19201.0
2016-03-03 15:05:00,43.72,43.72,43.64,43.65,2254.0,43.72,43.72,43.64,43.65,2254.0
2016-03-03 15:10:00,43.65,43.66,43.55,43.59,14303.0,43.65,43.66,43.55,43.59,14303.0
2016-03-03 15:15:00,43.56,43.57,43.5,43.55,5701.0,43.56,43.57,43.5,43.55,5701.0
2016-03-03 15:20:00,43.5,43.61,43.49,43.61,3450.0,43.5,43.61,43.49,43.61,3450.0
2016-03-03 15:25:00,43.61,43.67,43.6,43.67,12435.0,43.61,43.67,43.6,43.67,12435.0
2016-03-03 15:30:00,43.64,43.66,43.63,43.66,2003.0,43.64,43.66,43.63,43.66,2003.0
2016-03-03 15:35:00,43.67,43.7,43.66,43.7,4347.0,43.67,43.7,43.66,43.7,4347.0
2016-03-03 15:40:00,43.7,43.76,43.7,43.72,10533.0,43.7,43.76,43.7,43.72,10533.0
2016-03-03 15:45:00,43.7,43.7,43.65,43.66,6037.0,43.7,43.7,43.65,43.66,6037.0
2016-03-03 15:50:00,43.67,43.69,43.65,43.68,6560.0,43.67,43.69,43.65,43.68,6560.0
2016-03-03 15:55:00,43.7,43.71,43.56,43.65,26565.0,43.7,43.71,43.56,43.65,26565.0
2016-03-04 09:30:00,43.75,43.75,43.43,43.52,7279.0,43.75,43.75,43.43,43.52,7279.0
2016-03-04 09:35:00,43.57,43.57,43.16,43.38,1065.0,43.57,43.57,43.16,43.38,1065.0
2016-03-04 09:40:00,43.24,43.31,43.09,43.19,2805.0,43.24,43.31,43.09,43.19,2805.0
2016-03-04 09:45:00,43.22,43.59,43.05,43.43,19220.0,43.22,43.59,43.05,43.43,19220.0
2016-03-04 09:50:00,43.41,43.69,43.41,43.69,6271.0,43.41,43.69,43.41,43.69,6271.0
2016-03-04 09:55:00,43.66,44.08,43.24,43.85,20900.0,43.66,44.08,43.24,43.85,20900.0
2016-03-04 10:00:00,43.95,44.09,43.77,43.87,2069.0,43.95,44.09,43.77,43.87,2069.0
2016-03-04 10:05:00,44.03,44.08,43.91,43.96,1600.0,44.03,44.08,43.91,43.96,1600.0
2016-03-04 10:10:00,44.0,44.64,43.92,44.64,5722.0,44.0,44.64,43.92,44.64,5722.0
2016-03-04 10:15:00,44.64,44.75,44.56,44.75,2138.0,44.64,44.75,44.56,44.75,2138.0
2016-03-04 10:20:00,44.72,44.73,44.07,44.07,4000.0,44.72,44.73,44.07,44.07,4000.0
2016-03-04 10:25:00,44.06,44.07,43.91,44.03,4928.0,44.06,44.07,43.91,44.03,4928.0
2016-03-04 10:30:00,43.98,44.04,43.97,43.97,1600.0,43.98,44.04,43.97,43.97,1600.0
2016-03-04 10:35:00,43.97,44.4,43.86,44.3,16424.0,43.97,44.4,43.86,44.3,16424.0
2016-03-04 10:40:00,44.38,44.38,44.09,44.17,10290.0,44.38,44.38,44.09,44.17,10290.0
2016-03-04 10:45:00,44.25,44.25,44.04,44.04,2400.0,44.25,44.25,44.04,44.04,2400.0
2016-03-04 10:50:00,44.04,44.13,43.95,44.04,9322.0,44.04,44.13,43.95,44.04,9322.0
2016-03-04 10:55:00,44.07,44.27,44.05,44.2,2100.0,44.07,44.27,44.05,44.2,2100.0
2016-03-04 11:00:00,44.2,44.23,44.17,44.18,5682.0,44.2,44.23,44.17,44.18,5682.0
2016-03-04 11:05:00,44.15,44.16,44.08,44.09,600.0,44.15,44.16,44.08,44.09,600.0
2016-03-04 11:10:00,44.09,44.12,44.04,44.12,1100.0,44.09,44.12,44.04,44.12,1100.0
2016-03-04 11:15:00,44.11,44.25,44.11,44.25,3407.0,44.11,44.25,44.11,44.25,3407.0
2016-03-04 11:20:00,44.27,44.27,44.12,44.19,1500.0,44.27,44.27,44.12,44.19,1500.0
2016-03-04 11:25:00,44.2,44.2,43.99,44.04,2377.0,44.2,44.2,43.99,44.04,2377.0
2016-03-04 11:30:00,44.05,44.1,44.01,44.1,3700.0,44.05,44.1,44.01,44.1,3700.0
2016-03-04 11:35:00,44.09,44.16,43.89,43.89,31616.0,44.09,44.16,43.89,43.89,31616.0
2016-03-04 11:40:00,43.98,43.98,43.8,43.8,1200.0,43.98,43.98,43.8,43.8,1200.0
2016-03-04 11:45:00,43.88,43.88,43.82,43.83,400.0,43.88,43.88,43.82,43.83,400.0
2016-03-04 11:50:00,43.91,43.97,43.85,43.89,1664.0,43.91,43.97,43.85,43.89,1664.0
2016-03-04 11:55:00,43.92,44.02,43.91,44.02,3300.0,43.92,44.02,43.91,44.02,3300.0
2016-03-04 12:00:00,44.0,44.05,44.0,44.0,2565.0,44.0,44.05,44.0,44.0,2565.0
2016-03-04 12:05:00,43.92,43.92,43.84,43.9,1600.0,43.92,43.92,43.84,43.9,1600.0
2016-03-04 12:10:00,43.92,43.99,43.9,43.9,600.0,43.92,43.99,43.9,43.9,600.0
2016-03-04 12:15:00,43.84,43.98,43.84,43.98,4513.0,43.84,43.98,43.84,43.98,4513.0
2016-03-04 12:20:00,43.96,44.02,43.91,43.97,6200.0,43.96,44.02,43.91,43.97,6200.0
2016-03-04 12:25:00,43.9,43.9,43.7,43.75,2969.0,43.9,43.9,43.7,43.75,2969.0
2016-03-04 12:30:00,43.68,43.69,43.66,43.66,1874.0,43.68,43.69,43.66,43.66,1874.0
2016-03-04 12:35:00,43.71,43.76,43.71,43.72,900.0,43.71,43.76,43.71,43.72,900.0
2016-03-04 12:40:00,43.65,43.75,43.64,43.66,3300.0,43.65,43.75,43.64,43.66,3300.0
2016-03-04 12:45:00,43.57,43.66,43.56,43.66,1400.0,43.57,43.66,43.56,43.66,1400.0
2016-03-04 12:50:00,43.62,43.8,43.61,43.8,2500.0,43.62,43.8,43.61,43.8,2500.0
2016-03-04 12:55:00,43.79,43.8,43.55,43.55,3674.0,43.79,43.8,43.55,43.55,3674.0
2016-03-04 13:00:00,43.59,43.7,43.43,43.43,10467.0,43.59,43.7,43.43,43.43,10467.0
2016-03-04 13:05:00,43.45,43.45,43.26,43.3,29408.0,43.45,43.45,43.26,43.3,29408.0
2016-03-04 13:10:00,43.31,43.47,43.27,43.29,5700.0,43.31,43.47,43.27,43.29,5700.0
2016-03-04 13:15:00,43.3,43.31,43.12,43.19,11121.0,43.3,43.31,43.12,43.19,11121.0
2016-03-04 13:20:00,43.14,43.25,43.1,43.17,8324.0,43.14,43.25,43.1,43.17,8324.0
2016-03-04 13:25:00,43.14,43.4,43.14,43.4,5150.0,43.14,43.4,43.14,43.4,5150.0
2016-03-04 13:30:00,43.47,43.52,43.39,43.43,2100.0,43.47,43.52,43.39,43.43,2100.0
2016-03-04 13:35:00,43.41,43.87,43.41,43.87,25200.0,43.41,43.87,43.41,43.87,25200.0
2016-03-04 13:40:00,43.82,44.0,43.79,44.0,1800.0,43.82,44.0,43.79,44.0,1800.0
2016-03-04 13:45:00,44.01,44.06,43.91,43.95,1600.0,44.01,44.06,43.91,43.95,1600.0
2016-03-04 13:50:00,44.03,44.09,43.96,44.01,2650.0,44.03,44.09,43.96,44.01,2650.0
2016-03-04 13:55:00,44.05,44.29,44.01,44.23,3019.0,44.05,44.29,44.01,44.23,3019.0
2016-03-04 14:00:00,44.2,44.2,44.14,44.2,900.0,44.2,44.2,44.14,44.2,900.0
2016-03-04 14:05:00,44.24,44.31,44.19,44.26,3000.0,44.24,44.31,44.19,44.26,3000.0
2016-03-04 14:10:00,44.27,44.27,44.12,44.24,4369.0,44.27,44.27,44.12,44.24,4369.0
2016-03-04 14:15:00,44.16,44.24,44.04,44.05,3800.0,44.16,44.24,44.04,44.05,3800.0
2016-03-04 14:20:00,44.05,44.05,43.9,43.95,1500.0,44.05,44.05,43.9,43.95,1500.0
2016-03-04 14:25:00,43.83,43.95,43.78,43.78,4724.0,43.83,43.95,43.78,43.78,4724.0
2016-03-04 14:30:00,43.81,43.99,43.79,43.96,4280.0,43.81,43.99,43.79,43.96,4280.0
2016-03-04 14:35:00,43.96,43.96,43.79,43.82,4301.0,43.96,43.96,43.79,43.82,4301.0
2016-03-04 14:40:00,43.72,43.72,43.63,43.67,2368.0,43.72,43.72,43.63,43.67,2368.0
2016-03-04 14:45:00,43.72,43.74,43.57,43.57,2300.0,43.72,43.74,43.57,43.57,2300.0
2016-03-04 14:50:00,43.62,43.62,43.49,43.49,1367.0,43.62,43.62,43.49,43.49,1367.0
2016-03-04 14:55:00,43.46,43.52,43.44,43.51,900.0,43.46,43.52,43.44,43.51,900.0
2016-03-04 15:00:00,43.52,43.59,43.5,43.54,3969.0,43.52,43.59,43.5,43.54,3969.0
2016-03-04 15:05:00,43.57,43.6,43.36,43.48,1177.0,43.57,43.6,43.36,43.48,1177.0
2016-03-04 15:10:00,43.37,43.41,43.37,43.41,200.0,43.37,43.41,43.37,43.41,200.0
2016-03-04 15:15:00,43.49,43.62,43.48,43.61,2300.0,43.49,43.62,43.48,43.61,2300.0
2016-03-04 15:20:00,43.61,43.61,43.48,43.51,3300.0,43.61,43.61,43.48,43.51,3300.0
2016-03-04 15:25:00,43.51,43.61,43.51,43.61,800.0,43.51,43.61,43.51,43.61,800.0
2016-03-04 15:30:00,43.63,43.85,43.6,43.69,11750.0,43.63,43.85,43.6,43.69,11750.0
2016-03-04 15:35:00,43.71,43.73,43.58,43.59,1400.0,43.71,43.73,43.58,43.59,1400.0
2016-03-04 15:40:00,43.54,43.67,43.44,43.61,22775.0,43.54,43.67,43.44,43.61,22775.0
2016-03-04 15:45:00,43.73,43.73,43.6,43.65,4543.0,43.73,43.73,43.6,43.65,4543.0
2016-03-04 15:50:00,43.68,43.8,43.67,43.72,10201.0,43.68,43.8,43.67,43.72,10201.0
2016-03-04 15:55:00,43.71,43.75,43.64,43.75,17188.0,43.71,43.75,43.64,43.75,17188.0
2016-03-07 09:30:00,43.54,43.95,43.16,43.32,3126.0,43.54,43.95,43.16,43.32,3126.0
2016-03-07 09:35:00,43.46,43.74,43.45,43.74,600.0,43.46,43.74,43.45,43.74,600.0
2016-03-07 09:40:00,43.75,43.9,43.62,43.87,1900.0,43.75,43.9,43.62,43.87,1900.0
2016-03-07 09:45:00,43.78,43.78,43.41,43.5,1700.0,43.78,43.78,43.41,43.5,1700.0
2016-03-07 09:50:00,43.66,43.86,43.41,43.71,1702.0,43.66,43.86,43.41,43.71,1702.0
2016-03-07 09:55:00,43.74,43.85,43.56,43.8,4204.0,43.74,43.85,43.56,43.8,4204.0
2016-03-07 10:00:00,43.77,44.23,43.77,44.23,5369.0,43.77,44.23,43.77,44.23,5369.0
2016-03-07 10:05:00,44.29,44.73,44.22,44.67,5802.0,44.29,44.73,44.22,44.67,5802.0
2016-03-07 10:10:00,44.68,44.72,44.65,44.7,600.0,44.68,44.72,44.65,44.7,600.0
2016-03-07 10:15:00,44.72,44.93,44.72,44.78,3865.0,44.72,44.93,44.72,44.78,3865.0
2016-03-07 10:20:00,44.63,44.67,44.5,44.63,2360.0,44.63,44.67,44.5,44.63,2360.0
2016-03-07 10:25:00,44.64,44.81,44.64,44.68,2400.0,44.64,44.81,44.64,44.68,2400.0
2016-03-07 10:30:00,44.65,44.82,44.62,44.82,2124.0,44.65,44.82,44.62,44.82,2124.0
2016-03-07 10:35:00,44.82,44.99,44.82,44.96,5600.0,44.82,44.99,44.82,44.96,5600.0
2016-03-07 10:40:00,44.93,44.95,44.81,44.95,2501.0,44.93,44.95,44.81,44.95,2501.0
2016-03-07 10:45:00,44.82,44.99,44.82,44.99,600.0,44.82,44.99,44.82,44.99,600.0
2016-03-07 10:50:00,44.85,44.85,44.6,44.69,2200.0,44.85,44.85,44.6,44.69,2200.0
2016-03-07 10:55:00,44.63,44.72,44.63,44.65,500.0,44.63,44.72,44.63,44.65,500.0
2016-03-07 11:00:00,44.65,44.78,44.65,44.69,900.0,44.65,44.78,44.65,44.69,900.0
2016-03-07 11:05:00,44.67,44.96,44.67,44.8,4500.0,44.67,44.96,44.67,44.8,4500.0
2016-03-07 11:10:00,44.87,45.01,44.8,44.92,14626.0,44.87,45.01,44.8,44.92,14626.0
2016-03-07 11:15:00,44.89,44.89,44.64,44.64,1300.0,44.89,44.89,44.64,44.64,1300.0
2016-03-07 11:20:00,44.65,44.69,44.5,44.67,2300.0,44.65,44.69,44.5,44.67,2300.0
2016-03-07 11:25:00,44.63,44.67,44.44,44.45,5924.0,44.63,44.67,44.44,44.45,5924.0
2016-03-07 11:30:00,44.46,44.63,44.44,44.63,2564.0,44.46,44.63,44.44,44.63,2564.0
2016-03-07 11:35:00,44.66,45.0,44.66,44.99,3700.0,44.66,45.0,44.66,44.99,3700.0
2016-03-07 11:40:00,44.99,44.99,44.78,44.78,2499.0,44.99,44.99,44.78,44.78,2499.0
2016-03-07 11:45:00,44.77,44.97,44.74,44.92,4610.0,44.77,44.97,44.74,44.92,4610.0
2016-03-07 11:50:00,45.0,45.06,44.91,45.0,2800.0,45.0,45.06,44.91,45.0,2800.0
2016-03-07 11:55:00,45.0,45.0,44.89,45.0,5506.0,45.0,45.0,44.89,45.0,5506.0
2016-03-07 12:00:00,45.03,45.14,44.93,44.96,7200.0,45.03,45.14,44.93,44.96,7200.0
2016-03-07 12:05:00,44.93,44.95,44.89,44.91,6029.0,44.93,44.95,44.89,44.91,6029.0
2016-03-07 12:10:00,44.92,44.93,44.79,44.79,1200.0,44.92,44.93,44.79,44.79,1200.0
2016-03-07 12:15:00,44.79,44.8,44.78,44.8,1800.0,44.79,44.8,44.78,44.8,1800.0
2016-03-07 12:20:00,44.8,44.8,44.63,44.73,6400.0,44.8,44.8,44.63,44.73,6400.0
2016-03-07 12:25:00,44.74,44.74,44.72,44.74,800.0,44.74,44.74,44.72,44.74,800.0
2016-03-07 12:30:00,44.72,44.72,44.63,44.63,600.0,44.72,44.72,44.63,44.63,600.0
2016-03-07 12:35:00,44.63,44.68,44.6,44.6,900.0,44.63,44.68,44.6,44.6,900.0
2016-03-07 12:40:00,44.56,44.56,44.48,44.48,500.0,44.56,44.56,44.48,44.48,500.0
2016-03-07 12:45:00,44.48,44.65,44.45,44.65,1900.0,44.48,44.65,44.45,44.65,1900.0
2016-03-07 12:50:00,44.55,44.73,44.55,44.67,3100.0,44.55,44.73,44.55,44.67,3100.0
2016-03-07 12:55:00,44.73,44.73,44.61,44.61,1100.0,44.73,44.73,44.61,44.61,1100.0
2016-03-07 13:00:00,44.71,44.71,44.61,44.68,2035.0,44.71,44.71,44.61,44.68,2035.0
2016-03-07 13:05:00,44.76,44.87,44.73,44.87,2165.0,44.76,44.87,44.73,44.87,2165.0
2016-03-07 13:10:00,44.86,44.94,44.81,44.85,1800.0,44.86,44.94,44.81,44.85,1800.0
2016-03-07 13:15:00,44.8,44.86,44.74,44.74,700.0,44.8,44.86,44.74,44.74,700.0
2016-03-07 13:20:00,44.75,44.87,44.66,44.84,8500.0,44.75,44.87,44.66,44.84,8500.0
2016-03-07 13:25:00,44.92,44.98,44.87,44.9,3100.0,44.92,44.98,44.87,44.9,3100.0
2016-03-07 13:30:00,44.98,44.98,44.59,44.59,3500.0,44.98,44.98,44.59,44.59,3500.0
2016-03-07 13:35:00,44.59,44.64,44.49,44.59,3900.0,44.59,44.64,44.49,44.59,3900.0
2016-03-07 13:40:00,44.58,44.62,44.54,44.59,4600.0,44.58,44.62,44.54,44.59,4600.0
2016-03-07 13:45:00,44.6,44.6,44.5,44.5,2300.0,44.6,44.6,44.5,44.5,2300.0
2016-03-07 13:50:00,44.49,44.62,44.47,44.62,3600.0,44.49,44.62,44.47,44.62,3600.0
2016-03-07 13:55:00,44.58,44.59,44.53,44.55,3100.0,44.58,44.59,44.53,44.55,3100.0
2016-03-07 14:00:00,44.53,44.6,44.48,44.6,2100.0,44.53,44.6,44.48,44.6,2100.0
2016-03-07 14:05:00,44.49,44.83,44.49,44.72,1000.0,44.49,44.83,44.49,44.72,1000.0
2016-03-07 14:10:00,44.73,44.84,44.73,44.75,2852.0,44.73,44.84,44.73,44.75,2852.0
2016-03-07 14:15:00,44.8,44.8,44.58,44.58,5902.0,44.8,44.8,44.58,44.58,5902.0
2016-03-07 14:20:00,44.55,44.66,44.55,44.63,2400.0,44.55,44.66,44.55,44.63,2400.0
2016-03-07 14:25:00,44.63,44.7,44.54,44.7,3380.0,44.63,44.7,44.54,44.7,3380.0
2016-03-07 14:30:00,44.65,44.74,44.59,44.59,1300.0,44.65,44.74,44.59,44.59,1300.0
2016-03-07 14:35:00,44.57,44.57,44.37,44.41,4069.0,44.57,44.57,44.37,44.41,4069.0
2016-03-07 14:40:00,44.4,44.49,44.4,44.49,1400.0,44.4,44.49,44.4,44.49,1400.0
2016-03-07 14:45:00,44.48,44.54,44.46,44.54,3000.0,44.48,44.54,44.46,44.54,3000.0
2016-03-07 14:50:00,44.55,44.69,44.55,44.64,2600.0,44.55,44.69,44.55,44.64,2600.0
2016-03-07 14:55:00,44.68,44.79,44.68,44.76,3073.0,44.68,44.79,44.68,44.76,3073.0
2016-03-07 15:00:00,44.74,44.76,44.53,44.73,4176.0,44.74,44.76,44.53,44.73,4176.0
2016-03-07 15:05:00,44.65,44.67,44.51,44.67,4100.0,44.65,44.67,44.51,44.67,4100.0
2016-03-07 15:10:00,44.76,44.86,44.73,44.86,8447.0,44.76,44.86,44.73,44.86,8447.0
2016-03-07 15:15:00,44.84,44.9,44.79,44.87,1500.0,44.84,44.9,44.79,44.87,1500.0
2016-03-07 15:20:00,44.82,44.91,44.75,44.82,4080.0,44.82,44.91,44.75,44.82,4080.0
2016-03-07 15:25:00,44.87,44.91,44.81,44.89,4300.0,44.87,44.91,44.81,44.89,4300.0
2016-03-07 15:30:00,44.88,44.98,44.86,44.91,3478.0,44.88,44.98,44.86,44.91,3478.0
2016-03-07 15:35:00,44.97,45.21,44.94,45.17,8363.0,44.97,45.21,44.94,45.17,8363.0
2016-03-07 15:40:00,45.21,45.23,45.14,45.22,7182.0,45.21,45.23,45.14,45.22,7182.0
2016-03-07 15:45:00,45.22,45.25,45.07,45.09,8800.0,45.22,45.25,45.07,45.09,8800.0
2016-03-07 15:50:00,45.08,45.16,44.93,44.93,13461.0,45.08,45.16,44.93,44.93,13461.0
2016-03-07 15:55:00,44.93,45.05,44.9,45.05,27693.0,44.93,45.05,44.9,45.05,27693.0
2016-03-08 09:30:00,44.75,44.75,44.56,44.56,2477.0,44.75,44.75,44.56,44.56,2477.0
2016-03-08 09:35:00,44.72,45.2,44.72,44.92,5116.0,44.72,45.2,44.72,44.92,5116.0
2016-03-08 09:40:00,44.84,44.98,44.65,44.93,1566.0,44.84,44.98,44.65,44.93,1566.0
2016-03-08 09:45:00,44.81,45.17,44.81,45.04,6320.0,44.81,45.17,44.81,45.04,6320.0
2016-03-08 09:50:00,44.97,45.04,44.93,45.0,2828.0,44.97,45.04,44.93,45.0,2828.0
2016-03-08 09:55:00,45.14,45.14,45.02,45.02,1239.0,45.14,45.14,45.02,45.02,1239.0
2016-03-08 10:00:00,44.93,45.01,44.55,44.55,16105.0,44.93,45.01,44.55,44.55,16105.0
2016-03-08 10:05:00,44.66,44.66,44.42,44.44,22300.0,44.66,44.66,44.42,44.44,22300.0
2016-03-08 10:10:00,44.48,44.62,44.45,44.61,19120.0,44.48,44.62,44.45,44.61,19120.0
2016-03-08 10:15:00,44.62,44.76,44.57,44.6,1300.0,44.62,44.76,44.57,44.6,1300.0
2016-03-08 10:20:00,44.69,44.69,44.54,44.54,1200.0,44.69,44.69,44.54,44.54,1200.0
2016-03-08 10:25:00,44.57,44.57,44.37,44.5,8750.0,44.57,44.57,44.37,44.5,8750.0
2016-03-08 10:30:00,44.5,44.61,44.45,44.61,8800.0,44.5,44.61,44.45,44.61,8800.0
2016-03-08 10:35:00,44.58,44.58,44.5,44.5,1200.0,44.58,44.58,44.5,44.5,1200.0
2016-03-08 10:40:00,44.5,44.54,44.5,44.5,6413.0,44.5,44.54,44.5,44.5,6413.0
2016-03-08 10:45:00,44.51,44.53,44.5,44.51,5300.0,44.51,44.53,44.5,44.51,5300.0
2016-03-08 10:50:00,44.5,44.51,44.07,44.18,54834.0,44.5,44.51,44.07,44.18,54834.0
2016-03-08 10:55:00,44.18,44.56,44.18,44.48,1800.0,44.18,44.56,44.18,44.48,1800.0
2016-03-08 11:00:00,44.47,44.47,44.43,44.44,300.0,44.47,44.47,44.43,44.44,300.0
2016-03-08 11:05:00,44.45,44.94,44.35,44.94,22334.0,44.45,44.94,44.35,44.94,22334.0
2016-03-08 11:10:00,44.97,45.03,44.83,44.83,900.0,44.97,45.03,44.83,44.83,900.0
2016-03-08 11:15:00,44.92,45.04,44.83,45.04,1154.0,44.92,45.04,44.83,45.04,1154.0
2016-03-08 11:20:00,45.02,45.03,44.79,44.79,4139.0,45.02,45.03,44.79,44.79,4139.0
2016-03-08 11:25:00,44.8,44.98,44.75,44.92,1552.0,44.8,44.98,44.75,44.92,1552.0
2016-03-08 11:30:00,44.88,44.99,44.8,44.99,600.0,44.88,44.99,44.8,44.99,600.0
2016-03-08 11:35:00,44.9,44.95,44.9,44.95,500.0,44.9,44.95,44.9,44.95,500.0
2016-03-08 11:40:00,44.9,44.95,44.82,44.91,3850.0,44.9,44.95,44.82,44.91,3850.0
2016-03-08 11:45:00,44.92,44.92,44.9,44.91,400.0,44.92,44.92,44.9,44.91,400.0
2016-03-08 11:50:00,44.99,45.02,44.99,45.02,500.0,44.99,45.02,44.99,45.02,500.0
2016-03-08 11:55:00,44.98,45.03,44.96,45.01,1136.0,44.98,45.03,44.96,45.01,1136.0
2016-03-08 12:00:00,45.01,45.01,45.01,45.01,0.0,45.01,45.01,45.01,45.01,0.0
2016-03-08 12:05:00,44.85,45.01,44.85,45.0,1100.0,44.85,45.01,44.85,45.0,1100.0
2016-03-08 12:10:00,44.98,45.05,44.95,45.0,5113.0,44.98,45.05,44.95,45.0,5113.0
2016-03-08 12:15:00,45.0,45.08,44.95,45.04,12013.0,45.0,45.08,44.95,45.04,12013.0
2016-03-08 12:20:00,45.0,45.06,44.95,44.97,9635.0,45.0,45.06,44.95,44.97,9635.0
2016-03-08 12:25:00,44.91,44.92,44.84,44.84,400.0,44.91,44.92,44.84,44.84,400.0
2016-03-08 12:30:00,44.87,45.02,44.87,44.93,3292.0,44.87,45.02,44.87,44.93,3292.0
2016-03-08 12:35:00,44.91,45.03,44.85,44.89,4334.0,44.91,45.03,44.85,44.89,4334.0
2016-03-08 12:40:00,44.89,44.89,44.89,44.89,0.0,44.89,44.89,44.89,44.89,0.0
2016-03-08 12:45:00,44.94,44.94,44.77,44.77,500.0,44.94,44.94,44.77,44.77,500.0
2016-03-08 12:50:00,44.72,44.72,44.7,44.72,300.0,44.72,44.72,44.7,44.72,300.0
2016-03-08 12:55:00,44.73,44.76,44.68,44.76,1000.0,44.73,44.76,44.68,44.76,1000.0
2016-03-08 13:00:00,44.78,44.78,44.69,44.74,1000.0,44.78,44.78,44.69,44.74,1000.0
2016-03-08 13:05:00,44.69,44.79,44.65,44.79,3000.0,44.69,44.79,44.65,44.79,3000.0
2016-03-08 13:10:00,44.72,44.74,44.59,44.59,1604.0,44.72,44.74,44.59,44.59,1604.0
2016-03-08 13:15:00,44.66,44.66,44.66,44.66,100.0,44.66,44.66,44.66,44.66,100.0
2016-03-08 13:20:00,44.56,44.75,44.56,44.74,1600.0,44.56,44.75,44.56,44.74,1600.0
2016-03-08 13:25:00,44.76,44.76,44.72,44.72,1050.0,44.76,44.76,44.72,44.72,1050.0
2016-03-08 13:30:00,44.79,44.79,44.79,44.79,200.0,44.79,44.79,44.79,44.79,200.0
2016-03-08 13:35:00,44.76,45.0,44.76,45.0,1300.0,44.76,45.0,44.76,45.0,1300.0
2016-03-08 13:40:00,45.0,45.01,44.96,44.96,3724.0,45.0,45.01,44.96,44.96,3724.0
2016-03-08 13:45:00,45.0,45.06,44.96,45.02,2986.0,45.0,45.06,44.96,45.02,2986.0
2016-03-08 13:50:00,45.03,45.05,45.02,45.02,600.0,45.03,45.05,45.02,45.02,600.0
2016-03-08 13:55:00,45.05,45.05,45.02,45.02,300.0,45.05,45.05,45.02,45.02,300.0
2016-03-08 14:00:00,44.98,45.0,44.95,44.97,500.0,44.98,45.0,44.95,44.97,500.0
2016-03-08 14:05:00,45.01,45.01,44.96,45.0,600.0,45.01,45.01,44.96,45.0,600.0
2016-03-08 14:10:00,44.97,44.97,44.93,44.96,1000.0,44.97,44.97,44.93,44.96,1000.0
2016-03-08 14:15:00,44.95,45.0,44.89,44.89,3700.0,44.95,45.0,44.89,44.89,3700.0
2016-03-08 14:20:00,44.92,44.95,44.87,44.87,4350.0,44.92,44.95,44.87,44.87,4350.0
2016-03-08 14:25:00,44.93,44.93,44.84,44.84,410.0,44.93,44.93,44.84,44.84,410.0
2016-03-08 14:30:00,44.87,44.95,44.84,44.87,4000.0,44.87,44.95,44.84,44.87,4000.0
2016-03-08 14:35:00,44.88,44.94,44.87,44.87,700.0,44.88,44.94,44.87,44.87,700.0
2016-03-08 14:40:00,44.86,44.9,44.76,44.82,3503.0,44.86,44.9,44.76,44.82,3503.0
2016-03-08 14:45:00,44.89,44.89,44.85,44.87,500.0,44.89,44.89,44.85,44.87,500.0
2016-03-08 14:50:00,44.85,44.94,44.81,44.88,1450.0,44.85,44.94,44.81,44.88,1450.0
2016-03-08 14:55:00,44.83,45.0,44.83,44.93,2200.0,44.83,45.0,44.83,44.93,2200.0
2016-03-08 15:00:00,44.92,44.92,44.81,44.81,1677.0,44.92,44.92,44.81,44.81,1677.0
2016-03-08 15:05:00,44.81,44.87,44.76,44.8,1000.0,44.81,44.87,44.76,44.8,1000.0
2016-03-08 15:10:00,44.82,44.82,44.77,44.82,300.0,44.82,44.82,44.77,44.82,300.0
2016-03-08 15:15:00,44.79,44.79,44.58,44.58,9136.0,44.79,44.79,44.58,44.58,9136.0
2016-03-08 15:20:00,44.51,44.63,44.51,44.55,4102.0,44.51,44.63,44.51,44.55,4102.0
2016-03-08 15:25:00,44.52,44.53,44.47,44.5,2650.0,44.52,44.53,44.47,44.5,2650.0
2016-03-08 15:30:00,44.5,44.51,44.45,44.49,2587.0,44.5,44.51,44.45,44.49,2587.0
2016-03-08 15:35:00,44.48,44.54,44.41,44.45,2400.0,44.48,44.54,44.41,44.45,2400.0
2016-03-08 15:40:00,44.43,44.49,44.39,44.45,3150.0,44.43,44.49,44.39,44.45,3150.0
2016-03-08 15:45:00,44.49,44.54,44.43,44.44,6836.0,44.49,44.54,44.43,44.44,6836.0
2016-03-08 15:50:00,44.45,44.45,44.37,44.41,7690.0,44.45,44.45,44.37,44.41,7690.0
2016-03-08 15:55:00,44.46,44.5,44.33,44.48,21756.0,44.46,44.5,44.33,44.48,21756.0
2016-03-09 09:30:00,44.5,44.57,44.49,44.53,2847.0,44.5,44.57,44.49,44.53,2847.0
2016-03-09 09:35:00,44.49,44.49,44.42,44.42,1400.0,44.49,44.49,44.42,44.42,1400.0
2016-03-09 09:40:00,44.39,44.52,44.23,44.41,915.0,44.39,44.52,44.23,44.41,915.0
2016-03-09 09:45:00,44.31,44.31,44.31,44.31,100.0,44.31,44.31,44.31,44.31,100.0
2016-03-09 09:50:00,44.09,44.13,44.07,44.13,500.0,44.09,44.13,44.07,44.13,500.0
2016-03-09 09:55:00,44.1,44.3,44.1,44.3,800.0,44.1,44.3,44.1,44.3,800.0
2016-03-09 10:00:00,44.33,44.33,44.24,44.24,300.0,44.33,44.33,44.24,44.24,300.0
2016-03-09 10:05:00,44.26,44.28,44.26,44.28,200.0,44.26,44.28,44.26,44.28,200.0
2016-03-09 10:10:00,44.23,44.23,44.07,44.07,1200.0,44.23,44.23,44.07,44.07,1200.0
2016-03-09 10:15:00,44.09,44.36,44.09,44.29,2300.0,44.09,44.36,44.09,44.29,2300.0
2016-03-09 10:20:00,44.28,44.58,44.26,44.58,5490.0,44.28,44.58,44.26,44.58,5490.0
2016-03-09 10:25:00,44.59,44.6,44.58,44.6,500.0,44.59,44.6,44.58,44.6,500.0
2016-03-09 10:30:00,44.6,44.7,44.49,44.59,2200.0,44.6,44.7,44.49,44.59,2200.0
2016-03-09 10:35:00,44.45,44.65,44.38,44.5,3910.0,44.45,44.65,44.38,44.5,3910.0
2016-03-09 10:40:00,44.57,44.59,44.45,44.57,600.0,44.57,44.59,44.45,44.57,600.0
2016-03-09 10:45:00,44.54,44.58,44.54,44.58,200.0,44.54,44.58,44.54,44.58,200.0
2016-03-09 10:50:00,44.58,44.58,44.2,44.31,2800.0,44.58,44.58,44.2,44.31,2800.0
2016-03-09 10:55:00,44.21,44.25,44.18,44.19,21240.0,44.21,44.25,44.18,44.19,21240.0
2016-03-09 11:00:00,44.24,44.37,44.24,44.37,6890.0,44.24,44.37,44.24,44.37,6890.0
2016-03-09 11:05:00,44.36,44.36,44.31,44.36,300.0,44.36,44.36,44.31,44.36,300.0
2016-03-09 11:10:00,44.37,44.37,44.36,44.36,300.0,44.37,44.37,44.36,44.36,300.0
2016-03-09 11:15:00,44.36,44.5,44.36,44.44,3700.0,44.36,44.5,44.36,44.44,3700.0
2016-03-09 11:20:00,44.48,44.48,44.37,44.39,2600.0,44.48,44.48,44.37,44.39,2600.0
2016-03-09 11:25:00,44.39,44.43,44.39,44.43,509.0,44.39,44.43,44.39,44.43,509.0
2016-03-09 11:30:00,44.48,44.48,44.4,44.47,2340.0,44.48,44.48,44.4,44.47,2340.0
2016-03-09 11:35:00,44.47,44.47,44.41,44.45,300.0,44.47,44.47,44.41,44.45,300.0
2016-03-09 11:40:00,44.39,44.39,44.37,44.37,200.0,44.39,44.39,44.37,44.37,200.0
2016-03-09 11:45:00,44.42,44.42,44.4,44.4,400.0,44.42,44.42,44.4,44.4,400.0
2016-03-09 11:50:00,44.42,44.58,44.42,44.54,4569.0,44.42,44.58,44.42,44.54,4569.0
2016-03-09 11:55:00,44.58,44.59,44.5,44.5,511.0,44.58,44.59,44.5,44.5,511.0
2016-03-09 12:00:00,44.56,44.56,44.56,44.56,200.0,44.56,44.56,44.56,44.56,200.0
2016-03-09 12:05:00,44.51,44.73,44.51,44.73,5551.0,44.51,44.73,44.51,44.73,5551.0
2016-03-09 12:10:00,44.65,44.72,44.64,44.72,700.0,44.65,44.72,44.64,44.72,700.0
2016-03-09 12:15:00,44.68,44.8,44.62,44.71,8339.0,44.68,44.8,44.62,44.71,8339.0
2016-03-09 12:20:00,44.73,44.78,44.7,44.78,300.0,44.73,44.78,44.7,44.78,300.0
2016-03-09 12:25:00,44.74,44.78,44.74,44.78,200.0,44.74,44.78,44.74,44.78,200.0
2016-03-09 12:30:00,44.78,44.8,44.76,44.8,832.0,44.78,44.8,44.76,44.8,832.0
2016-03-09 12:35:00,44.77,44.77,44.73,44.76,500.0,44.77,44.77,44.73,44.76,500.0
2016-03-09 12:40:00,44.74,44.81,44.52,44.62,4963.0,44.74,44.81,44.52,44.62,4963.0
2016-03-09 12:45:00,44.6,44.6,44.53,44.53,900.0,44.6,44.6,44.53,44.53,900.0
2016-03-09 12:50:00,44.49,44.69,44.49,44.58,800.0,44.49,44.69,44.49,44.58,800.0
2016-03-09 12:55:00,44.58,44.58,44.51,44.55,600.0,44.58,44.58,44.51,44.55,600.0
2016-03-09 13:00:00,44.52,44.55,44.52,44.55,510.0,44.52,44.55,44.52,44.55,510.0
2016-03-09 13:05:00,44.57,44.57,44.57,44.57,235.0,44.57,44.57,44.57,44.57,235.0
2016-03-09 13:10:00,44.55,44.55,44.55,44.55,200.0,44.55,44.55,44.55,44.55,200.0
2016-03-09 13:15:00,44.5,44.54,44.46,44.54,710.0,44.5,44.54,44.46,44.54,710.0
2016-03-09 13:20:00,44.33,44.43,44.33,44.43,300.0,44.33,44.43,44.33,44.43,300.0
2016-03-09 13:25:00,44.41,44.53,44.34,44.53,7200.0,44.41,44.53,44.34,44.53,7200.0
2016-03-09 13:30:00,44.55,44.6,44.49,44.53,2369.0,44.55,44.6,44.49,44.53,2369.0
2016-03-09 13:35:00,44.5,44.56,44.5,44.56,1617.0,44.5,44.56,44.5,44.56,1617.0
2016-03-09 13:40:00,44.51,44.59,44.51,44.57,1000.0,44.51,44.59,44.51,44.57,1000.0
2016-03-09 13:45:00,44.55,44.62,44.55,44.62,1400.0,44.55,44.62,44.55,44.62,1400.0
2016-03-09 13:50:00,44.61,44.61,44.56,44.56,900.0,44.61,44.61,44.56,44.56,900.0
2016-03-09 13:55:00,44.64,44.66,44.64,44.65,700.0,44.64,44.66,44.64,44.65,700.0
2016-03-09 14:00:00,44.63,44.66,44.63,44.64,874.0,44.63,44.66,44.63,44.64,874.0
2016-03-09 14:05:00,44.74,44.74,44.7,44.72,300.0,44.74,44.74,44.7,44.72,300.0
2016-03-09 14:10:00,44.65,44.66,44.65,44.65,700.0,44.65,44.66,44.65,44.65,700.0
2016-03-09 14:15:00,44.64,44.64,44.64,44.64,100.0,44.64,44.64,44.64,44.64,100.0
2016-03-09 14:20:00,44.64,44.64,44.54,44.54,400.0,44.64,44.64,44.54,44.54,400.0
2016-03-09 14:25:00,44.6,44.62,44.55,44.55,663.0,44.6,44.62,44.55,44.55,663.0
2016-03-09 14:30:00,44.54,44.54,44.51,44.53,784.0,44.54,44.54,44.51,44.53,784.0
2016-03-09 14:35:00,44.51,44.54,44.51,44.54,1469.0,44.51,44.54,44.51,44.54,1469.0
2016-03-09 14:40:00,44.55,44.56,44.52,44.52,600.0,44.55,44.56,44.52,44.52,600.0
2016-03-09 14:45:00,44.59,44.68,44.55,44.65,2700.0,44.59,44.68,44.55,44.65,2700.0
2016-03-09 14:50:00,44.68,44.7,44.65,44.7,400.0,44.68,44.7,44.65,44.7,400.0
2016-03-09 14:55:00,44.7,44.7,44.66,44.69,2804.0,44.7,44.7,44.66,44.69,2804.0
2016-03-09 15:00:00,44.72,44.72,44.67,44.71,2000.0,44.72,44.72,44.67,44.71,2000.0
2016-03-09 15:05:00,44.7,44.7,44.65,44.7,3924.0,44.7,44.7,44.65,44.7,3924.0
2016-03-09 15:10:00,44.71,44.76,44.64,44.64,6396.0,44.71,44.76,44.64,44.64,6396.0
2016-03-09 15:15:00,44.66,44.7,44.58,44.64,7900.0,44.66,44.7,44.58,44.64,7900.0
2016-03-09 15:20:00,44.53,44.53,44.3,44.31,1900.0,44.53,44.53,44.3,44.31,1900.0
2016-03-09 15:25:00,44.32,44.4,44.32,44.36,2636.0,44.32,44.4,44.32,44.36,2636.0
2016-03-09 15:30:00,44.41,44.46,44.35,44.46,2215.0,44.41,44.46,44.35,44.46,2215.0
2016-03-09 15:35:00,44.44,44.44,44.37,44.42,3537.0,44.44,44.44,44.37,44.42,3537.0
2016-03-09 15:40:00,44.42,44.47,44.38,44.45,3326.0,44.42,44.47,44.38,44.45,3326.0
2016-03-09 15:45:00,44.45,44.53,44.44,44.53,5543.0,44.45,44.53,44.44,44.53,5543.0
2016-03-09 15:50:00,44.5,44.58,44.49,44.58,6604.0,44.5,44.58,44.49,44.58,6604.0
2016-03-09 15:55:00,44.54,44.63,44.48,44.62,17153.0,44.54,44.63,44.48,44.62,17153.0
2016-03-10 09:30:00,44.58,44.98,44.46,44.46,3813.0,44.58,44.98,44.46,44.46,3813.0
2016-03-10 09:35:00,44.43,44.6,44.42,44.6,200.0,44.43,44.6,44.42,44.6,200.0
2016-03-10 09:40:00,44.59,44.6,44.59,44.59,100.0,44.59,44.6,44.59,44.59,100.0
2016-03-10 09:45:00,44.5,44.6,44.5,44.59,1646.0,44.5,44.6,44.5,44.59,1646.0
2016-03-10 09:50:00,44.54,44.71,44.54,44.71,3422.0,44.54,44.71,44.54,44.71,3422.0
2016-03-10 09:55:00,44.86,44.86,44.77,44.79,700.0,44.86,44.86,44.77,44.79,700.0
2016-03-10 10:00:00,44.79,44.79,44.79,44.79,0.0,44.79,44.79,44.79,44.79,0.0
2016-03-10 10:05:00,44.76,44.79,44.65,44.72,2519.0,44.76,44.79,44.65,44.72,2519.0
2016-03-10 10:10:00,44.7,44.77,44.62,44.74,4020.0,44.7,44.77,44.62,44.74,4020.0
2016-03-10 10:15:00,44.77,44.79,44.77,44.79,200.0,44.77,44.79,44.77,44.79,200.0
2016-03-10 10:20:00,44.69,44.98,44.69,44.89,13246.0,44.69,44.98,44.69,44.89,13246.0
2016-03-10 10:25:00,44.96,45.15,44.96,45.15,1659.0,44.96,45.15,44.96,45.15,1659.0
2016-03-10 10:30:00,45.01,45.1,44.73,44.86,2000.0,45.01,45.1,44.73,44.86,2000.0
2016-03-10 10:35:00,44.8,44.95,44.76,44.87,8565.0,44.8,44.95,44.76,44.87,8565.0
2016-03-10 10:40:00,44.86,45.01,44.85,45.01,2700.0,44.86,45.01,44.85,45.01,2700.0
2016-03-10 10:45:00,45.0,45.07,44.99,45.0,600.0,45.0,45.07,44.99,45.0,600.0
2016-03-10 10:50:00,44.94,45.08,44.94,45.08,200.0,44.94,45.08,44.94,45.08,200.0
2016-03-10 10:55:00,45.04,45.09,44.94,45.09,4568.0,45.04,45.09,44.94,45.09,4568.0
2016-03-10 11:00:00,45.08,45.08,44.77,44.88,3959.0,45.08,45.08,44.77,44.88,3959.0
2016-03-10 11:05:00,44.95,44.95,44.87,44.92,600.0,44.95,44.95,44.87,44.92,600.0
2016-03-10 11:10:00,44.86,44.92,44.73,44.73,1000.0,44.86,44.92,44.73,44.73,1000.0
2016-03-10 11:15:00,44.77,44.81,44.64,44.64,11300.0,44.77,44.81,44.64,44.64,11300.0
2016-03-10 11:20:00,44.63,44.72,44.56,44.58,5769.0,44.63,44.72,44.56,44.58,5769.0
2016-03-10 11:25:00,44.6,44.7,44.49,44.7,2709.0,44.6,44.7,44.49,44.7,2709.0
2016-03-10 11:30:00,44.72,44.82,44.72,44.8,2000.0,44.72,44.82,44.72,44.8,2000.0
2016-03-10 11:35:00,44.72,44.77,44.66,44.68,4467.0,44.72,44.77,44.66,44.68,4467.0
2016-03-10 11:40:00,44.78,44.96,44.77,44.85,1000.0,44.78,44.96,44.77,44.85,1000.0
2016-03-10 11:45:00,44.8,44.81,44.8,44.81,200.0,44.8,44.81,44.8,44.81,200.0
2016-03-10 11:50:00,44.81,44.87,44.71,44.71,700.0,44.81,44.87,44.71,44.71,700.0
2016-03-10 11:55:00,44.76,44.86,44.75,44.75,680.0,44.76,44.86,44.75,44.75,680.0
2016-03-10 12:00:00,44.8,44.83,44.76,44.83,700.0,44.8,44.83,44.76,44.83,700.0
2016-03-10 12:05:00,44.78,44.88,44.72,44.75,5529.0,44.78,44.88,44.72,44.75,5529.0
2016-03-10 12:10:00,44.7,44.76,44.7,44.76,1630.0,44.7,44.76,44.7,44.76,1630.0
2016-03-10 12:15:00,44.78,44.78,44.75,44.75,500.0,44.78,44.78,44.75,44.75,500.0
2016-03-10 12:20:00,44.74,44.74,44.63,44.72,1229.0,44.74,44.74,44.63,44.72,1229.0
2016-03-10 12:25:00,44.63,44.73,44.57,44.73,1820.0,44.63,44.73,44.57,44.73,1820.0
2016-03-10 12:30:00,44.73,44.74,44.72,44.74,600.0,44.73,44.74,44.72,44.74,600.0
2016-03-10 12:35:00,44.63,44.69,44.5,44.5,4238.0,44.63,44.69,44.5,44.5,4238.0
2016-03-10 12:40:00,44.5,44.55,44.48,44.48,5572.0,44.5,44.55,44.48,44.48,5572.0
2016-03-10 12:45:00,44.47,44.52,44.47,44.52,500.0,44.47,44.52,44.47,44.52,500.0
2016-03-10 12:50:00,44.48,44.55,44.4,44.41,9220.0,44.48,44.55,44.4,44.41,9220.0
2016-03-10 12:55:00,44.4,44.47,44.4,44.47,2215.0,44.4,44.47,44.4,44.47,2215.0
2016-03-10 13:00:00,44.43,44.46,44.3,44.39,12556.0,44.43,44.46,44.3,44.39,12556.0
2016-03-10 13:05:00,44.46,44.46,44.32,44.34,1100.0,44.46,44.46,44.32,44.34,1100.0
2016-03-10 13:10:00,44.37,44.37,44.3,44.3,6020.0,44.37,44.37,44.3,44.3,6020.0
2016-03-10 13:15:00,44.32,44.41,44.32,44.41,300.0,44.32,44.41,44.32,44.41,300.0
2016-03-10 13:20:00,44.32,44.37,44.3,44.3,10722.0,44.32,44.37,44.3,44.3,10722.0
2016-03-10 13:25:00,44.36,44.63,44.35,44.63,1583.0,44.36,44.63,44.35,44.63,1583.0
2016-03-10 13:30:00,44.56,44.64,44.56,44.64,300.0,44.56,44.64,44.56,44.64,300.0
2016-03-10 13:35:00,44.64,44.69,44.61,44.64,1462.0,44.64,44.69,44.61,44.64,1462.0
2016-03-10 13:40:00,44.64,44.69,44.52,44.62,3021.0,44.64,44.69,44.52,44.62,3021.0
2016-03-10 13:45:00,44.49,44.59,44.49,44.59,900.0,44.49,44.59,44.49,44.59,900.0
2016-03-10 13:50:00,44.57,44.59,44.49,44.59,1096.0,44.57,44.59,44.49,44.59,1096.0
2016-03-10 13:55:00,44.5,44.56,44.41,44.48,2467.0,44.5,44.56,44.41,44.48,2467.0
2016-03-10 14:00:00,44.37,44.57,44.37,44.55,3000.0,44.37,44.57,44.37,44.55,3000.0
2016-03-10 14:05:00,44.53,44.57,44.41,44.52,7322.0,44.53,44.57,44.41,44.52,7322.0
2016-03-10 14:10:00,44.47,44.6,44.47,44.59,5400.0,44.47,44.6,44.47,44.59,5400.0
2016-03-10 14:15:00,44.58,44.65,44.58,44.65,839.0,44.58,44.65,44.58,44.65,839.0
2016-03-10 14:20:00,44.61,44.71,44.59,44.71,1387.0,44.61,44.71,44.59,44.71,1387.0
2016-03-10 14:25:00,44.68,44.78,44.68,44.78,1530.0,44.68,44.78,44.68,44.78,1530.0
2016-03-10 14:30:00,44.82,45.01,44.78,44.91,35101.0,44.82,45.01,44.78,44.91,35101.0
2016-03-10 14:35:00,44.93,45.04,44.91,44.99,12700.0,44.93,45.04,44.91,44.99,12700.0
2016-03-10 14:40:00,44.99,45.15,44.97,45.15,2000.0,44.99,45.15,44.97,45.15,2000.0
2016-03-10 14:45:00,45.16,45.24,45.12,45.16,1700.0,45.16,45.24,45.12,45.16,1700.0
2016-03-10 14:50:00,45.19,45.3,45.17,45.17,9396.0,45.19,45.3,45.17,45.17,9396.0
2016-03-10 14:55:00,45.19,45.24,45.15,45.15,300.0,45.19,45.24,45.15,45.15,300.0
2016-03-10 15:00:00,45.21,45.23,44.83,44.83,3435.0,45.21,45.23,44.83,44.83,3435.0
2016-03-10 15:05:00,44.88,44.91,44.78,44.79,3227.0,44.88,44.91,44.78,44.79,3227.0
2016-03-10 15:10:00,44.79,44.89,44.7,44.89,2060.0,44.79,44.89,44.7,44.89,2060.0
2016-03-10 15:15:00,44.86,44.97,44.86,44.88,1700.0,44.86,44.97,44.86,44.88,1700.0
2016-03-10 15:20:00,44.89,44.89,44.79,44.83,2200.0,44.89,44.89,44.79,44.83,2200.0
2016-03-10 15:25:00,44.82,44.94,44.79,44.89,3954.0,44.82,44.94,44.79,44.89,3954.0
2016-03-10 15:30:00,44.98,44.99,44.9,44.91,4117.0,44.98,44.99,44.9,44.91,4117.0
2016-03-10 15:35:00,44.89,44.99,44.89,44.9,4900.0,44.89,44.99,44.89,44.9,4900.0
2016-03-10 15:40:00,44.88,45.04,44.88,45.03,5574.0,44.88,45.04,44.88,45.03,5574.0
2016-03-10 15:45:00,45.0,45.02,44.94,44.96,6140.0,45.0,45.02,44.94,44.96,6140.0
2016-03-10 15:50:00,44.97,45.09,44.96,45.0,8937.0,44.97,45.09,44.96,45.0,8937.0
2016-03-10 15:55:00,45.05,45.1,44.97,45.1,22069.0,45.05,45.1,44.97,45.1,22069.0
2016-03-11 09:30:00,45.38,45.6,45.18,45.39,4043.0,45.38,45.6,45.18,45.39,4043.0
2016-03-11 09:35:00,45.34,45.34,45.34,45.34,100.0,45.34,45.34,45.34,45.34,100.0
2016-03-11 09:40:00,45.37,45.37,45.12,45.12,1185.0,45.37,45.37,45.12,45.12,1185.0
2016-03-11 09:45:00,45.2,45.21,45.06,45.06,1946.0,45.2,45.21,45.06,45.06,1946.0
2016-03-11 09:50:00,45.16,45.27,45.16,45.17,500.0,45.16,45.27,45.16,45.17,500.0
2016-03-11 09:55:00,45.21,45.21,45.21,45.21,796.0,45.21,45.21,45.21,45.21,796.0
2016-03-11 10:00:00,45.16,45.16,45.06,45.06,2097.0,45.16,45.16,45.06,45.06,2097.0
2016-03-11 10:05:00,45.05,45.07,44.92,44.92,700.0,45.05,45.07,44.92,44.92,700.0
2016-03-11 10:10:00,44.88,44.98,44.88,44.98,200.0,44.88,44.98,44.88,44.98,200.0
2016-03-11 10:15:00,44.9,44.97,44.89,44.97,1000.0,44.9,44.97,44.89,44.97,1000.0
2016-03-11 10:20:00,44.99,45.04,44.89,44.96,5444.0,44.99,45.04,44.89,44.96,5444.0
2016-03-11 10:25:00,44.95,44.95,44.86,44.87,200.0,44.95,44.95,44.86,44.87,200.0
2016-03-11 10:30:00,44.86,45.2,44.86,45.12,3705.0,44.86,45.2,44.86,45.12,3705.0
2016-03-11 10:35:00,45.24,45.39,45.24,45.33,1100.0,45.24,45.39,45.24,45.33,1100.0
2016-03-11 10:40:00,45.38,45.5,45.35,45.48,3970.0,45.38,45.5,45.35,45.48,3970.0
2016-03-11 10:45:00,45.49,45.5,45.44,45.47,600.0,45.49,45.5,45.44,45.47,600.0
2016-03-11 10:50:00,45.41,45.47,45.34,45.36,2300.0,45.41,45.47,45.34,45.36,2300.0
2016-03-11 10:55:00,45.43,45.43,45.26,45.26,1700.0,45.43,45.43,45.26,45.26,1700.0
2016-03-11 11:00:00,45.31,45.38,45.28,45.28,1200.0,45.31,45.38,45.28,45.28,1200.0
2016-03-11 11:05:00,45.29,45.29,45.1,45.27,2525.0,45.29,45.29,45.1,45.27,2525.0
2016-03-11 11:10:00,45.16,45.19,45.16,45.19,838.0,45.16,45.19,45.16,45.19,838.0
2016-03-11 11:15:00,45.22,45.36,45.19,45.31,3534.0,45.22,45.36,45.19,45.31,3534.0
2016-03-11 11:20:00,45.31,45.36,45.22,45.22,9009.0,45.31,45.36,45.22,45.22,9009.0
2016-03-11 11:25:00,45.21,45.34,45.15,45.21,11379.0,45.21,45.34,45.15,45.21,11379.0
2016-03-11 11:30:00,45.18,45.27,45.1,45.27,3300.0,45.18,45.27,45.1,45.27,3300.0
2016-03-11 11:35:00,45.26,45.32,45.23,45.24,6567.0,45.26,45.32,45.23,45.24,6567.0
2016-03-11 11:40:00,45.25,45.35,45.23,45.3,800.0,45.25,45.35,45.23,45.3,800.0
2016-03-11 11:45:00,45.26,45.34,45.22,45.28,4300.0,45.26,45.34,45.22,45.28,4300.0
2016-03-11 11:50:00,45.34,45.34,45.15,45.15,12300.0,45.34,45.34,45.15,45.15,12300.0
2016-03-11 11:55:00,45.13,45.14,44.96,44.97,3000.0,45.13,45.14,44.96,44.97,3000.0
2016-03-11 12:00:00,45.0,45.14,44.86,45.1,13000.0,45.0,45.14,44.86,45.1,13000.0
2016-03-11 12:05:00,45.09,45.09,44.98,44.98,1800.0,45.09,45.09,44.98,44.98,1800.0
2016-03-11 12:10:00,45.1,45.1,45.02,45.02,200.0,45.1,45.1,45.02,45.02,200.0
2016-03-11 12:15:00,45.11,45.12,45.02,45.02,400.0,45.11,45.12,45.02,45.02,400.0
2016-03-11 12:20:00,45.06,45.18,45.02,45.14,4903.0,45.06,45.18,45.02,45.14,4903.0
2016-03-11 12:25:00,45.2,45.27,45.12,45.13,1900.0,45.2,45.27,45.12,45.13,1900.0
2016-03-11 12:30:00,45.16,45.26,45.08,45.11,14400.0,45.16,45.26,45.08,45.11,14400.0
2016-03-11 12:35:00,45.14,45.14,45.07,45.07,500.0,45.14,45.14,45.07,45.07,500.0
2016-03-11 12:40:00,45.04,45.1,44.98,45.0,1074.0,45.04,45.1,44.98,45.0,1074.0
2016-03-11 12:45:00,45.08,45.17,45.05,45.13,5000.0,45.08,45.17,45.05,45.13,5000.0
2016-03-11 12:50:00,45.17,45.17,45.14,45.14,200.0,45.17,45.17,45.14,45.14,200.0
2016-03-11 12:55:00,45.11,45.12,45.11,45.12,200.0,45.11,45.12,45.11,45.12,200.0
2016-03-11 13:00:00,45.1,45.15,45.05,45.11,1900.0,45.1,45.15,45.05,45.11,1900.0
2016-03-11 13:05:00,45.06,45.07,45.06,45.07,200.0,45.06,45.07,45.06,45.07,200.0
2016-03-11 13:10:00,45.01,45.01,45.0,45.0,400.0,45.01,45.01,45.0,45.0,400.0
2016-03-11 13:15:00,44.97,44.97,44.97,44.97,100.0,44.97,44.97,44.97,44.97,100.0
2016-03-11 13:20:00,44.97,44.97,44.87,44.87,1100.0,44.97,44.97,44.87,44.87,1100.0
2016-03-11 13:25:00,44.91,44.91,44.87,44.87,200.0,44.91,44.91,44.87,44.87,200.0
2016-03-11 13:30:00,44.88,44.89,44.83,44.89,1400.0,44.88,44.89,44.83,44.89,1400.0
2016-03-11 13:35:00,44.89,44.91,44.81,44.88,3071.0,44.89,44.91,44.81,44.88,3071.0
2016-03-11 13:40:00,44.91,44.96,44.91,44.96,300.0,44.91,44.96,44.91,44.96,300.0
2016-03-11 13:45:00,44.96,45.02,44.96,45.02,400.0,44.96,45.02,44.96,45.02,400.0
2016-03-11 13:50:00,44.99,45.11,44.96,45.0,2010.0,44.99,45.11,44.96,45.0,2010.0
2016-03-11 13:55:00,45.06,45.15,45.01,45.15,1534.0,45.06,45.15,45.01,45.15,1534.0
2016-03-11 14:00:00,45.09,45.16,45.09,45.12,700.0,45.09,45.16,45.09,45.12,700.0
2016-03-11 14:05:00,45.17,45.29,45.15,45.29,11200.0,45.17,45.29,45.15,45.29,11200.0
2016-03-11 14:10:00,45.33,45.47,45.25,45.47,3200.0,45.33,45.47,45.25,45.47,3200.0
2016-03-11 14:15:00,45.47,45.47,45.4,45.4,10600.0,45.47,45.47,45.4,45.4,10600.0
2016-03-11 14:20:00,45.44,45.5,45.43,45.48,11754.0,45.44,45.5,45.43,45.48,11754.0
2016-03-11 14:25:00,45.53,45.55,45.47,45.47,3811.0,45.53,45.55,45.47,45.47,3811.0
2016-03-11 14:30:00,45.54,45.55,45.54,45.55,500.0,45.54,45.55,45.54,45.55,500.0
2016-03-11 14:35:00,45.48,45.48,45.4,45.41,1900.0,45.48,45.48,45.4,45.41,1900.0
2016-03-11 14:40:00,45.39,45.39,45.33,45.33,400.0,45.39,45.39,45.33,45.33,400.0
2016-03-11 14:45:00,45.33,45.37,45.26,45.26,1601.0,45.33,45.37,45.26,45.26,1601.0
2016-03-11 14:50:00,45.25,45.31,45.22,45.24,1755.0,45.25,45.31,45.22,45.24,1755.0
2016-03-11 14:55:00,45.22,45.26,45.17,45.2,1289.0,45.22,45.26,45.17,45.2,1289.0
2016-03-11 15:00:00,45.27,45.27,45.22,45.26,1577.0,45.27,45.27,45.22,45.26,1577.0
2016-03-11 15:05:00,45.32,45.47,45.32,45.47,1000.0,45.32,45.47,45.32,45.47,1000.0
2016-03-11 15:10:00,45.47,45.47,45.44,45.44,1335.0,45.47,45.47,45.44,45.44,1335.0
2016-03-11 15:15:00,45.45,45.55,45.45,45.54,1849.0,45.45,45.55,45.45,45.54,1849.0
2016-03-11 15:20:00,45.56,45.68,45.56,45.68,3506.0,45.56,45.68,45.56,45.68,3506.0
2016-03-11 15:25:00,45.67,45.71,45.63,45.66,3000.0,45.67,45.71,45.63,45.66,3000.0
2016-03-11 15:30:00,45.67,45.75,45.62,45.62,3034.0,45.67,45.75,45.62,45.62,3034.0
2016-03-11 15:35:00,45.6,45.64,45.6,45.61,1910.0,45.6,45.64,45.6,45.61,1910.0
2016-03-11 15:40:00,45.61,45.7,45.61,45.7,1461.0,45.61,45.7,45.61,45.7,1461.0
2016-03-11 15:45:00,45.74,45.77,45.7,45.7,19787.0,45.74,45.77,45.7,45.7,19787.0
2016-03-11 15:50:00,45.72,45.8,45.72,45.74,5749.0,45.72,45.8,45.72,45.74,5749.0
2016-03-11 15:55:00,45.75,45.75,45.66,45.71,17730.0,45.75,45.75,45.66,45.71,17730.0
2016-03-14 09:30:00,45.2,45.45,45.12,45.13,8206.0,45.2,45.45,45.12,45.13,8206.0
2016-03-14 09:35:00,45.21,45.39,44.86,44.86,5380.0,45.21,45.39,44.86,44.86,5380.0
2016-03-14 09:40:00,44.85,44.92,44.62,44.62,2100.0,44.85,44.92,44.62,44.62,2100.0
2016-03-14 09:45:00,44.65,44.86,44.65,44.85,3100.0,44.65,44.86,44.65,44.85,3100.0
2016-03-14 09:50:00,44.82,44.85,44.59,44.59,3205.0,44.82,44.85,44.59,44.59,3205.0
2016-03-14 09:55:00,44.52,44.61,44.4,44.48,2191.0,44.52,44.61,44.4,44.48,2191.0
2016-03-14 10:00:00,44.41,44.49,44.33,44.48,3200.0,44.41,44.49,44.33,44.48,3200.0
2016-03-14 10:05:00,44.47,44.62,44.46,44.62,1700.0,44.47,44.62,44.46,44.62,1700.0
2016-03-14 10:10:00,44.64,44.8,44.63,44.8,4675.0,44.64,44.8,44.63,44.8,4675.0
2016-03-14 10:15:00,44.95,44.98,44.76,44.76,2100.0,44.95,44.98,44.76,44.76,2100.0
2016-03-14 10:20:00,44.73,44.83,44.66,44.72,3330.0,44.73,44.83,44.66,44.72,3330.0
2016-03-14 10:25:00,44.72,45.0,44.72,45.0,3300.0,44.72,45.0,44.72,45.0,3300.0
2016-03-14 10:30:00,45.04,45.3,45.04,45.3,1400.0,45.04,45.3,45.04,45.3,1400.0
2016-03-14 10:35:00,45.24,45.36,45.12,45.14,3425.0,45.24,45.36,45.12,45.14,3425.0
2016-03-14 10:40:00,45.16,45.37,45.16,45.37,3100.0,45.16,45.37,45.16,45.37,3100.0
2016-03-14 10:45:00,45.28,45.45,45.28,45.45,1973.0,45.28,45.45,45.28,45.45,1973.0
2016-03-14 10:50:00,45.37,45.41,45.08,45.08,3963.0,45.37,45.41,45.08,45.08,3963.0
2016-03-14 10:55:00,45.06,45.08,44.94,45.02,2890.0,45.06,45.08,44.94,45.02,2890.0
2016-03-14 11:00:00,45.01,45.09,44.9,44.98,5572.0,45.01,45.09,44.9,44.98,5572.0
2016-03-14 11:05:00,44.99,44.99,44.92,44.97,1100.0,44.99,44.99,44.92,44.97,1100.0
2016-03-14 11:10:00,44.9,44.96,44.77,44.77,1300.0,44.9,44.96,44.77,44.77,1300.0
2016-03-14 11:15:00,44.87,44.87,44.73,44.77,1500.0,44.87,44.87,44.73,44.77,1500.0
2016-03-14 11:20:00,44.73,44.96,44.73,44.88,5000.0,44.73,44.96,44.73,44.88,5000.0
2016-03-14 11:25:00,44.88,44.95,44.81,44.83,1400.0,44.88,44.95,44.81,44.83,1400.0
2016-03-14 11:30:00,44.76,44.82,44.7,44.81,5000.0,44.76,44.82,44.7,44.81,5000.0
2016-03-14 11:35:00,44.79,44.95,44.78,44.93,3300.0,44.79,44.95,44.78,44.93,3300.0
2016-03-14 11:40:00,44.96,45.0,44.91,44.96,2500.0,44.96,45.0,44.91,44.96,2500.0
2016-03-14 11:45:00,44.93,44.97,44.84,44.9,3400.0,44.93,44.97,44.84,44.9,3400.0
2016-03-14 11:50:00,44.93,44.93,44.71,44.72,2800.0,44.93,44.93,44.71,44.72,2800.0
2016-03-14 11:55:00,44.74,44.75,44.45,44.47,3700.0,44.74,44.75,44.45,44.47,3700.0
2016-03-14 12:00:00,44.46,44.66,44.46,44.65,2822.0,44.46,44.66,44.46,44.65,2822.0
2016-03-14 12:05:00,44.61,44.67,44.6,44.66,1500.0,44.61,44.67,44.6,44.66,1500.0
2016-03-14 12:10:00,44.72,44.76,44.69,44.71,2000.0,44.72,44.76,44.69,44.71,2000.0
2016-03-14 12:15:00,44.72,44.99,44.72,44.99,1400.0,44.72,44.99,44.72,44.99,1400.0
2016-03-14 12:20:00,44.95,44.95,44.88,44.94,900.0,44.95,44.95,44.88,44.94,900.0
2016-03-14 12:25:00,44.83,44.9,44.7,44.78,1800.0,44.83,44.9,44.7,44.78,1800.0
2016-03-14 12:30:00,44.74,44.74,44.69,44.73,1580.0,44.74,44.74,44.69,44.73,1580.0
2016-03-14 12:35:00,44.9,44.91,44.8,44.85,700.0,44.9,44.91,44.8,44.85,700.0
2016-03-14 12:40:00,44.79,44.84,44.75,44.75,2100.0,44.79,44.84,44.75,44.75,2100.0
2016-03-14 12:45:00,44.8,44.94,44.79,44.91,1900.0,44.8,44.94,44.79,44.91,1900.0
2016-03-14 12:50:00,44.86,44.96,44.86,44.96,300.0,44.86,44.96,44.86,44.96,300.0
2016-03-14 12:55:00,44.86,44.86,44.75,44.77,1200.0,44.86,44.86,44.75,44.77,1200.0
2016-03-14 13:00:00,44.8,44.8,44.72,44.74,1300.0,44.8,44.8,44.72,44.74,1300.0
2016-03-14 13:05:00,44.76,44.83,44.76,44.79,800.0,44.76,44.83,44.76,44.79,800.0
2016-03-14 13:10:00,44.75,44.79,44.66,44.71,1645.0,44.75,44.79,44.66,44.71,1645.0
2016-03-14 13:15:00,44.67,44.71,44.64,44.71,2300.0,44.67,44.71,44.64,44.71,2300.0
2016-03-14 13:20:00,44.72,44.81,44.72,44.81,500.0,44.72,44.81,44.72,44.81,500.0
2016-03-14 13:25:00,44.83,44.89,44.79,44.79,3369.0,44.83,44.89,44.79,44.79,3369.0
2016-03-14 13:30:00,44.79,44.88,44.79,44.87,800.0,44.79,44.88,44.79,44.87,800.0
2016-03-14 13:35:00,44.95,44.95,44.85,44.89,900.0,44.95,44.95,44.85,44.89,900.0
2016-03-14 13:40:00,44.89,44.97,44.89,44.93,3200.0,44.89,44.97,44.89,44.93,3200.0
2016-03-14 13:45:00,44.96,44.96,44.86,44.89,3328.0,44.96,44.96,44.86,44.89,3328.0
2016-03-14 13:50:00,44.91,44.96,44.83,44.96,2000.0,44.91,44.96,44.83,44.96,2000.0
2016-03-14 13:55:00,44.99,45.0,44.93,45.0,1207.0,44.99,45.0,44.93,45.0,1207.0
2016-03-14 14:00:00,44.94,44.98,44.93,44.94,2055.0,44.94,44.98,44.93,44.94,2055.0
2016-03-14 14:05:00,44.91,44.96,44.88,44.94,1600.0,44.91,44.96,44.88,44.94,1600.0
2016-03-14 14:10:00,44.92,44.92,44.84,44.88,900.0,44.92,44.92,44.84,44.88,900.0
2016-03-14 14:15:00,44.9,44.93,44.9,44.93,1100.0,44.9,44.93,44.9,44.93,1100.0
2016-03-14 14:20:00,44.96,45.0,44.93,44.97,8654.0,44.96,45.0,44.93,44.97,8654.0
2016-03-14 14:25:00,44.99,45.0,44.93,44.93,3400.0,44.99,45.0,44.93,44.93,3400.0
2016-03-14 14:30:00,44.96,45.0,44.95,45.0,1417.0,44.96,45.0,44.95,45.0,1417.0
2016-03-14 14:35:00,45.0,45.0,44.97,44.98,1600.0,45.0,45.0,44.97,44.98,1600.0
2016-03-14 14:40:00,44.99,45.07,44.98,45.04,13820.0,44.99,45.07,44.98,45.04,13820.0
2016-03-14 14:45:00,45.05,45.17,45.05,45.17,3856.0,45.05,45.17,45.05,45.17,3856.0
2016-03-14 14:50:00,45.18,45.23,45.16,45.23,3723.0,45.18,45.23,45.16,45.23,3723.0
2016-03-14 14:55:00,45.23,45.27,45.18,45.27,6900.0,45.23,45.27,45.18,45.27,6900.0
2016-03-14 15:00:00,45.29,45.3,45.15,45.15,2500.0,45.29,45.3,45.15,45.15,2500.0
2016-03-14 15:05:00,45.12,45.12,45.01,45.03,1900.0,45.12,45.12,45.01,45.03,1900.0
2016-03-14 15:10:00,45.03,45.03,44.99,45.02,4100.0,45.03,45.03,44.99,45.02,4100.0
2016-03-14 15:15:00,45.02,45.02,44.97,45.0,3500.0,45.02,45.02,44.97,45.0,3500.0
2016-03-14 15:20:00,44.99,45.03,44.96,45.03,3801.0,44.99,45.03,44.96,45.03,3801.0
2016-03-14 15:25:00,45.05,45.11,45.05,45.1,4500.0,45.05,45.11,45.05,45.1,4500.0
2016-03-14 15:30:00,45.11,45.11,44.99,45.02,4589.0,45.11,45.11,44.99,45.02,4589.0
2016-03-14 15:35:00,45.03,45.17,45.03,45.17,8200.0,45.03,45.17,45.03,45.17,8200.0
2016-03-14 15:40:00,45.17,45.21,45.14,45.18,5900.0,45.17,45.21,45.14,45.18,5900.0
2016-03-14 15:45:00,45.17,45.22,45.15,45.22,8091.0,45.17,45.22,45.15,45.22,8091.0
2016-03-14 15:50:00,45.22,45.26,45.21,45.22,20470.0,45.22,45.26,45.21,45.22,20470.0
2016-03-14 15:55:00,45.23,45.25,45.11,45.11,14908.0,45.23,45.25,45.11,45.11,14908.0
2016-03-15 09:30:00,44.69,44.78,44.66,44.75,7737.0,44.69,44.78,44.66,44.75,7737.0
2016-03-15 09:35:00,44.79,44.82,44.76,44.82,2661.0,44.79,44.82,44.76,44.82,2661.0
2016-03-15 09:40:00,44.81,44.81,44.57,44.76,7304.0,44.81,44.81,44.57,44.76,7304.0
2016-03-15 09:45:00,44.72,44.83,44.6,44.83,4032.0,44.72,44.83,44.6,44.83,4032.0
2016-03-15 09:50:00,44.76,44.93,44.75,44.9,3905.0,44.76,44.93,44.75,44.9,3905.0
2016-03-15 09:55:00,44.83,44.83,44.81,44.83,500.0,44.83,44.83,44.81,44.83,500.0
2016-03-15 10:00:00,44.66,44.83,44.66,44.81,1000.0,44.66,44.83,44.66,44.81,1000.0
2016-03-15 10:05:00,44.69,44.88,44.68,44.83,1900.0,44.69,44.88,44.68,44.83,1900.0
2016-03-15 10:10:00,44.75,44.84,44.75,44.84,564.0,44.75,44.84,44.75,44.84,564.0
2016-03-15 10:15:00,44.86,44.91,44.86,44.9,600.0,44.86,44.91,44.86,44.9,600.0
2016-03-15 10:20:00,44.94,45.0,44.91,45.0,1350.0,44.94,45.0,44.91,45.0,1350.0
2016-03-15 10:25:00,45.15,45.15,45.09,45.09,400.0,45.15,45.15,45.09,45.09,400.0
2016-03-15 10:30:00,45.23,45.26,45.18,45.24,1328.0,45.23,45.26,45.18,45.24,1328.0
2016-03-15 10:35:00,45.22,45.36,45.19,45.35,53112.0,45.22,45.36,45.19,45.35,53112.0
2016-03-15 10:40:00,45.32,45.38,45.3,45.38,2400.0,45.32,45.38,45.3,45.38,2400.0
2016-03-15 10:45:00,45.39,45.42,45.36,45.42,2800.0,45.39,45.42,45.36,45.42,2800.0
2016-03-15 10:50:00,45.4,45.45,45.35,45.35,4300.0,45.4,45.45,45.35,45.35,4300.0
2016-03-15 10:55:00,45.35,45.38,45.3,45.3,1400.0,45.35,45.38,45.3,45.3,1400.0
2016-03-15 11:00:00,45.3,45.37,45.3,45.34,2000.0,45.3,45.37,45.3,45.34,2000.0
2016-03-15 11:05:00,45.3,45.32,45.17,45.28,9793.0,45.3,45.32,45.17,45.28,9793.0
2016-03-15 11:10:00,45.28,45.28,45.17,45.17,1800.0,45.28,45.28,45.17,45.17,1800.0
2016-03-15 11:15:00,45.15,45.25,45.09,45.25,5538.0,45.15,45.25,45.09,45.25,5538.0
2016-03-15 11:20:00,45.21,45.28,45.15,45.21,3167.0,45.21,45.28,45.15,45.21,3167.0
2016-03-15 11:25:00,45.14,45.25,45.08,45.09,6021.0,45.14,45.25,45.08,45.09,6021.0
2016-03-15 11:30:00,45.07,45.15,44.85,44.9,2500.0,45.07,45.15,44.85,44.9,2500.0
2016-03-15 11:35:00,44.84,44.85,44.67,44.75,2830.0,44.84,44.85,44.67,44.75,2830.0
2016-03-15 11:40:00,44.65,44.73,44.5,44.52,2400.0,44.65,44.73,44.5,44.52,2400.0
2016-03-15 11:45:00,44.52,44.57,44.29,44.36,2700.0,44.52,44.57,44.29,44.36,2700.0
2016-03-15 11:50:00,44.21,44.31,44.18,44.18,1700.0,44.21,44.31,44.18,44.18,1700.0
2016-03-15 11:55:00,44.17,44.26,44.12,44.14,2444.0,44.17,44.26,44.12,44.14,2444.0
2016-03-15 12:00:00,44.08,44.14,44.02,44.08,3900.0,44.08,44.14,44.02,44.08,3900.0
2016-03-15 12:05:00,43.97,44.05,43.8,43.95,2800.0,43.97,44.05,43.8,43.95,2800.0
2016-03-15 12:10:00,43.82,43.94,43.69,43.69,1832.0,43.82,43.94,43.69,43.69,1832.0
2016-03-15 12:15:00,43.68,43.89,43.48,43.85,12900.0,43.68,43.89,43.48,43.85,12900.0
2016-03-15 12:20:00,43.76,43.86,43.7,43.85,5500.0,43.76,43.86,43.7,43.85,5500.0
2016-03-15 12:25:00,43.9,43.98,43.87,43.95,1900.0,43.9,43.98,43.87,43.95,1900.0
2016-03-15 12:30:00,43.96,43.96,43.78,43.82,10000.0,43.96,43.96,43.78,43.82,10000.0
2016-03-15 12:35:00,43.91,43.96,43.86,43.96,1000.0,43.91,43.96,43.86,43.96,1000.0
2016-03-15 12:40:00,43.92,43.96,43.9,43.91,800.0,43.92,43.96,43.9,43.91,800.0
2016-03-15 12:45:00,43.82,43.85,43.71,43.71,2300.0,43.82,43.85,43.71,43.71,2300.0
2016-03-15 12:50:00,43.75,43.8,43.72,43.8,500.0,43.75,43.8,43.72,43.8,500.0
2016-03-15 12:55:00,43.74,43.78,43.72,43.78,900.0,43.74,43.78,43.72,43.78,900.0
2016-03-15 13:00:00,43.78,43.83,43.73,43.83,8380.0,43.78,43.83,43.73,43.83,8380.0
2016-03-15 13:05:00,43.77,43.84,43.75,43.77,4585.0,43.77,43.84,43.75,43.77,4585.0
2016-03-15 13:10:00,43.71,43.77,43.71,43.77,800.0,43.71,43.77,43.71,43.77,800.0
2016-03-15 13:15:00,43.75,43.81,43.74,43.79,1200.0,43.75,43.81,43.74,43.79,1200.0
2016-03-15 13:20:00,43.8,43.82,43.8,43.8,400.0,43.8,43.82,43.8,43.8,400.0
2016-03-15 13:25:00,43.8,43.98,43.8,43.97,1700.0,43.8,43.98,43.8,43.97,1700.0
2016-03-15 13:30:00,43.92,44.09,43.92,44.09,1550.0,43.92,44.09,43.92,44.09,1550.0
2016-03-15 13:35:00,44.04,44.12,43.99,44.12,4285.0,44.04,44.12,43.99,44.12,4285.0
2016-03-15 13:40:00,44.12,44.19,44.12,44.15,600.0,44.12,44.19,44.12,44.15,600.0
2016-03-15 13:45:00,44.14,44.19,44.14,44.15,400.0,44.14,44.19,44.14,44.15,400.0
2016-03-15 13:50:00,44.15,44.27,44.15,44.17,900.0,44.15,44.27,44.15,44.17,900.0
2016-03-15 13:55:00,44.22,44.24,44.18,44.18,500.0,44.22,44.24,44.18,44.18,500.0
2016-03-15 14:00:00,44.22,44.27,44.18,44.27,2149.0,44.22,44.27,44.18,44.27,2149.0
2016-03-15 14:05:00,44.23,44.3,44.2,44.3,3180.0,44.23,44.3,44.2,44.3,3180.0
2016-03-15 14:10:00,44.33,44.41,44.31,44.41,1167.0,44.33,44.41,44.31,44.41,1167.0
2016-03-15 14:15:00,44.39,44.46,44.36,44.4,1750.0,44.39,44.46,44.36,44.4,1750.0
2016-03-15 14:20:00,44.35,44.38,44.29,44.33,1500.0,44.35,44.38,44.29,44.33,1500.0
2016-03-15 14:25:00,44.3,44.31,44.27,44.31,500.0,44.3,44.31,44.27,44.31,500.0
2016-03-15 14:30:00,44.31,44.34,44.28,44.34,1719.0,44.31,44.34,44.28,44.34,1719.0
2016-03-15 14:35:00,44.33,44.37,44.3,44.34,1200.0,44.33,44.37,44.3,44.34,1200.0
2016-03-15 14:40:00,44.32,44.35,44.28,44.33,2300.0,44.32,44.35,44.28,44.33,2300.0
2016-03-15 14:45:00,44.33,44.34,44.18,44.24,5700.0,44.33,44.34,44.18,44.24,5700.0
2016-03-15 14:50:00,44.21,44.25,44.14,44.16,4000.0,44.21,44.25,44.14,44.16,4000.0
2016-03-15 14:55:00,44.16,44.18,44.09,44.17,6273.0,44.16,44.18,44.09,44.17,6273.0
2016-03-15 15:00:00,44.08,44.19,44.08,44.12,12000.0,44.08,44.19,44.08,44.12,12000.0
2016-03-15 15:05:00,44.14,44.14,43.99,44.06,9630.0,44.14,44.14,43.99,44.06,9630.0
2016-03-15 15:10:00,44.01,44.08,44.0,44.08,2300.0,44.01,44.08,44.0,44.08,2300.0
2016-03-15 15:15:00,44.1,44.24,44.09,44.21,1800.0,44.1,44.24,44.09,44.21,1800.0
2016-03-15 15:20:00,44.21,44.26,44.19,44.23,2100.0,44.21,44.26,44.19,44.23,2100.0
2016-03-15 15:25:00,44.22,44.23,44.17,44.23,900.0,44.22,44.23,44.17,44.23,900.0
2016-03-15 15:30:00,44.16,44.22,44.13,44.22,1801.0,44.16,44.22,44.13,44.22,1801.0
2016-03-15 15:35:00,44.23,44.27,44.16,44.19,3270.0,44.23,44.27,44.16,44.19,3270.0
2016-03-15 15:40:00,44.19,44.19,44.09,44.15,5455.0,44.19,44.19,44.09,44.15,5455.0
2016-03-15 15:45:00,44.17,44.17,44.01,44.05,18375.0,44.17,44.17,44.01,44.05,18375.0
2016-03-15 15:50:00,44.07,44.11,44.06,44.09,6757.0,44.07,44.11,44.06,44.09,6757.0
2016-03-15 15:55:00,44.1,44.11,44.07,44.1,18069.0,44.1,44.11,44.07,44.1,18069.0
2016-03-16 09:30:00,43.82,43.82,43.4,43.52,2631.0,43.82,43.82,43.4,43.52,2631.0
2016-03-16 09:35:00,43.84,44.0,43.54,43.58,5564.0,43.84,44.0,43.54,43.58,5564.0
2016-03-16 09:40:00,44.03,44.26,43.91,44.26,1400.0,44.03,44.26,43.91,44.26,1400.0
2016-03-16 09:45:00,44.01,44.26,43.99,44.02,4100.0,44.01,44.26,43.99,44.02,4100.0
2016-03-16 09:50:00,44.01,44.02,43.98,44.02,3000.0,44.01,44.02,43.98,44.02,3000.0
2016-03-16 09:55:00,44.0,44.02,43.89,43.89,1900.0,44.0,44.02,43.89,43.89,1900.0
2016-03-16 10:00:00,43.82,43.82,43.82,43.82,200.0,43.82,43.82,43.82,43.82,200.0
2016-03-16 10:05:00,43.93,44.0,43.85,43.99,1500.0,43.93,44.0,43.85,43.99,1500.0
2016-03-16 10:10:00,44.0,44.02,43.99,44.0,1900.0,44.0,44.02,43.99,44.0,1900.0
2016-03-16 10:15:00,44.02,44.02,43.95,43.97,1789.0,44.02,44.02,43.95,43.97,1789.0
2016-03-16 10:20:00,44.01,44.02,44.0,44.02,900.0,44.01,44.02,44.0,44.02,900.0
2016-03-16 10:25:00,44.02,44.02,43.97,44.0,750.0,44.02,44.02,43.97,44.0,750.0
2016-03-16 10:30:00,44.01,44.02,44.0,44.02,400.0,44.01,44.02,44.0,44.02,400.0
2016-03-16 10:35:00,44.0,44.07,43.98,44.06,2622.0,44.0,44.07,43.98,44.06,2622.0
2016-03-16 10:40:00,44.09,44.13,43.98,44.0,8900.0,44.09,44.13,43.98,44.0,8900.0
2016-03-16 10:45:00,44.0,44.08,44.0,44.08,1300.0,44.0,44.08,44.0,44.08,1300.0
2016-03-16 10:50:00,44.08,44.15,44.04,44.08,1300.0,44.08,44.15,44.04,44.08,1300.0
2016-03-16 10:55:00,44.05,44.08,44.03,44.06,1200.0,44.05,44.08,44.03,44.06,1200.0
2016-03-16 11:00:00,44.06,44.09,44.04,44.09,1200.0,44.06,44.09,44.04,44.09,1200.0
2016-03-16 11:05:00,44.09,44.1,44.09,44.1,1200.0,44.09,44.1,44.09,44.1,1200.0
2016-03-16 11:10:00,44.11,44.14,44.11,44.14,800.0,44.11,44.14,44.11,44.14,800.0
2016-03-16 11:15:00,44.17,44.17,44.13,44.15,1120.0,44.17,44.17,44.13,44.15,1120.0
2016-03-16 11:20:00,44.17,44.17,44.09,44.09,1200.0,44.17,44.17,44.09,44.09,1200.0
2016-03-16 11:25:00,44.08,44.08,44.0,44.06,900.0,44.08,44.08,44.0,44.06,900.0
2016-03-16 11:30:00,43.99,44.05,43.83,43.83,2300.0,43.99,44.05,43.83,43.83,2300.0
2016-03-16 11:35:00,43.78,43.84,43.75,43.78,800.0,43.78,43.84,43.75,43.78,800.0
2016-03-16 11:40:00,43.77,43.81,43.73,43.75,700.0,43.77,43.81,43.73,43.75,700.0
2016-03-16 11:45:00,43.8,43.99,43.8,43.9,2300.0,43.8,43.99,43.8,43.9,2300.0
2016-03-16 11:50:00,43.91,43.91,43.85,43.91,1000.0,43.91,43.91,43.85,43.91,1000.0
2016-03-16 11:55:00,43.89,43.89,43.85,43.85,200.0,43.89,43.89,43.85,43.85,200.0
2016-03-16 12:00:00,43.87,43.99,43.87,43.98,1200.0,43.87,43.99,43.87,43.98,1200.0
2016-03-16 12:05:00,43.99,43.99,43.99,43.99,200.0,43.99,43.99,43.99,43.99,200.0
2016-03-16 12:10:00,44.0,44.0,43.96,43.99,3300.0,44.0,44.0,43.96,43.99,3300.0
2016-03-16 12:15:00,44.0,44.0,43.99,44.0,500.0,44.0,44.0,43.99,44.0,500.0
2016-03-16 12:20:00,43.98,44.0,43.97,43.98,1100.0,43.98,44.0,43.97,43.98,1100.0
2016-03-16 12:25:00,44.0,44.0,43.94,43.94,1302.0,44.0,44.0,43.94,43.94,1302.0
2016-03-16 12:30:00,43.97,43.97,43.89,43.89,507.0,43.97,43.97,43.89,43.89,507.0
2016-03-16 12:35:00,43.9,43.93,43.86,43.93,1700.0,43.9,43.93,43.86,43.93,1700.0
2016-03-16 12:40:00,43.94,43.94,43.94,43.94,100.0,43.94,43.94,43.94,43.94,100.0
2016-03-16 12:45:00,43.93,43.93,43.91,43.92,300.0,43.93,43.93,43.91,43.92,300.0
2016-03-16 12:50:00,43.96,43.96,43.74,43.77,1200.0,43.96,43.96,43.74,43.77,1200.0
2016-03-16 12:55:00,43.82,43.82,43.76,43.76,800.0,43.82,43.82,43.76,43.76,800.0
2016-03-16 13:00:00,43.76,43.84,43.75,43.75,1724.0,43.76,43.84,43.75,43.75,1724.0
2016-03-16 13:05:00,43.77,43.77,43.77,43.77,100.0,43.77,43.77,43.77,43.77,100.0
2016-03-16 13:10:00,43.72,43.72,43.72,43.72,300.0,43.72,43.72,43.72,43.72,300.0
2016-03-16 13:15:00,43.73,43.75,43.69,43.7,2685.0,43.73,43.75,43.69,43.7,2685.0
2016-03-16 13:20:00,43.65,43.65,43.58,43.58,500.0,43.65,43.65,43.58,43.58,500.0
2016-03-16 13:25:00,43.61,43.61,43.6,43.61,100.0,43.61,43.61,43.6,43.61,100.0
2016-03-16 13:30:00,43.64,43.69,43.6,43.65,1700.0,43.64,43.69,43.6,43.65,1700.0
2016-03-16 13:35:00,43.72,43.78,43.7,43.76,1300.0,43.72,43.78,43.7,43.76,1300.0
2016-03-16 13:40:00,43.82,43.83,43.75,43.75,1200.0,43.82,43.83,43.75,43.75,1200.0
2016-03-16 13:45:00,43.79,43.82,43.77,43.82,1000.0,43.79,43.82,43.77,43.82,1000.0
2016-03-16 13:50:00,43.82,43.85,43.81,43.81,700.0,43.82,43.85,43.81,43.81,700.0
2016-03-16 13:55:00,43.88,43.89,43.85,43.85,1200.0,43.88,43.89,43.85,43.85,1200.0
2016-03-16 14:00:00,43.88,44.02,43.88,43.89,5795.0,43.88,44.02,43.88,43.89,5795.0
2016-03-16 14:05:00,43.93,43.97,43.8,43.82,2900.0,43.93,43.97,43.8,43.82,2900.0
2016-03-16 14:10:00,43.82,43.91,43.82,43.82,800.0,43.82,43.91,43.82,43.82,800.0
2016-03-16 14:15:00,43.73,43.73,43.6,43.6,1600.0,43.73,43.73,43.6,43.6,1600.0
2016-03-16 14:20:00,43.68,43.78,43.68,43.68,7700.0,43.68,43.78,43.68,43.68,7700.0
2016-03-16 14:25:00,43.67,43.82,43.63,43.81,4900.0,43.67,43.82,43.63,43.81,4900.0
2016-03-16 14:30:00,43.82,44.12,43.8,44.12,4320.0,43.82,44.12,43.8,44.12,4320.0
2016-03-16 14:35:00,44.03,44.28,44.03,44.28,2800.0,44.03,44.28,44.03,44.28,2800.0
2016-03-16 14:40:00,44.24,44.44,44.24,44.37,1100.0,44.24,44.44,44.24,44.37,1100.0
2016-03-16 14:45:00,44.44,44.44,44.36,44.42,2300.0,44.44,44.44,44.36,44.42,2300.0
2016-03-16 14:50:00,44.43,44.46,44.42,44.42,700.0,44.43,44.46,44.42,44.42,700.0
2016-03-16 14:55:00,44.45,44.45,44.11,44.11,2700.0,44.45,44.45,44.11,44.11,2700.0
2016-03-16 15:00:00,44.0,44.18,44.0,44.17,3900.0,44.0,44.18,44.0,44.17,3900.0
2016-03-16 15:05:00,44.17,44.29,44.15,44.29,1900.0,44.17,44.29,44.15,44.29,1900.0
2016-03-16 15:10:00,44.3,44.33,44.16,44.18,4000.0,44.3,44.33,44.16,44.18,4000.0
2016-03-16 15:15:00,44.2,44.21,44.15,44.2,2301.0,44.2,44.21,44.15,44.2,2301.0
2016-03-16 15:20:00,44.17,44.17,44.0,44.08,5601.0,44.17,44.17,44.0,44.08,5601.0
2016-03-16 15:25:00,44.08,44.21,44.08,44.21,3400.0,44.08,44.21,44.08,44.21,3400.0
2016-03-16 15:30:00,44.18,44.21,44.08,44.2,4494.0,44.18,44.21,44.08,44.2,4494.0
2016-03-16 15:35:00,44.19,44.33,44.18,44.33,5500.0,44.19,44.33,44.18,44.33,5500.0
2016-03-16 15:40:00,44.35,44.35,44.26,44.27,8277.0,44.35,44.35,44.26,44.27,8277.0
2016-03-16 15:45:00,44.29,44.35,44.23,44.25,9639.0,44.29,44.35,44.23,44.25,9639.0
2016-03-16 15:50:00,44.23,44.23,44.0,44.06,20796.0,44.23,44.23,44.0,44.06,20796.0
2016-03-16 15:55:00,44.09,44.2,44.07,44.15,21498.0,44.09,44.2,44.07,44.15,21498.0
2016-03-17 09:30:00,44.14,44.14,44.14,44.14,1232.0,44.14,44.14,44.14,44.14,1232.0
2016-03-17 09:35:00,44.07,44.09,44.06,44.09,300.0,44.07,44.09,44.06,44.09,300.0
2016-03-17 09:40:00,44.15,44.15,43.81,43.84,3150.0,44.15,44.15,43.81,43.84,3150.0
2016-03-17 09:45:00,43.9,43.92,43.8,43.92,800.0,43.9,43.92,43.8,43.92,800.0
2016-03-17 09:50:00,43.81,43.81,43.73,43.73,800.0,43.81,43.81,43.73,43.73,800.0
2016-03-17 09:55:00,43.75,43.75,43.71,43.71,500.0,43.75,43.75,43.71,43.71,500.0
2016-03-17 10:00:00,43.71,43.71,43.53,43.54,1300.0,43.71,43.71,43.53,43.54,1300.0
2016-03-17 10:05:00,43.54,43.73,43.54,43.7,1420.0,43.54,43.73,43.54,43.7,1420.0
2016-03-17 10:10:00,43.68,43.74,43.68,43.74,300.0,43.68,43.74,43.68,43.74,300.0
2016-03-17 10:15:00,43.75,43.8,43.74,43.74,1100.0,43.75,43.8,43.74,43.74,1100.0
2016-03-17 10:20:00,43.65,43.7,43.64,43.7,400.0,43.65,43.7,43.64,43.7,400.0
2016-03-17 10:25:00,43.65,43.84,43.65,43.84,3300.0,43.65,43.84,43.65,43.84,3300.0
2016-03-17 10:30:00,43.87,43.87,43.77,43.77,2200.0,43.87,43.87,43.77,43.77,2200.0
2016-03-17 10:35:00,43.77,43.91,43.77,43.89,6160.0,43.77,43.91,43.77,43.89,6160.0
2016-03-17 10:40:00,43.89,43.99,43.88,43.96,1100.0,43.89,43.99,43.88,43.96,1100.0
2016-03-17 10:45:00,43.97,44.05,43.97,44.05,300.0,43.97,44.05,43.97,44.05,300.0
2016-03-17 10:50:00,44.07,44.09,44.05,44.06,1100.0,44.07,44.09,44.05,44.06,1100.0
2016-03-17 10:55:00,44.0,44.13,44.0,44.12,1000.0,44.0,44.13,44.0,44.12,1000.0
2016-03-17 11:00:00,44.24,44.27,44.17,44.17,700.0,44.24,44.27,44.17,44.17,700.0
2016-03-17 11:05:00,44.14,44.14,44.05,44.05,1300.0,44.14,44.14,44.05,44.05,1300.0
2016-03-17 11:10:00,43.97,43.97,43.94,43.94,400.0,43.97,43.97,43.94,43.94,400.0
2016-03-17 11:15:00,43.9,43.9,43.78,43.79,1300.0,43.9,43.9,43.78,43.79,1300.0
2016-03-17 11:20:00,43.78,43.78,43.78,43.78,200.0,43.78,43.78,43.78,43.78,200.0
2016-03-17 11:25:00,43.79,43.79,43.68,43.7,1700.0,43.79,43.79,43.68,43.7,1700.0
2016-03-17 11:30:00,43.72,43.76,43.7,43.71,1568.0,43.72,43.76,43.7,43.71,1568.0
2016-03-17 11:35:00,43.66,43.66,43.65,43.65,300.0,43.66,43.66,43.65,43.65,300.0
2016-03-17 11:40:00,43.6,43.6,43.53,43.57,2900.0,43.6,43.6,43.53,43.57,2900.0
2016-03-17 11:45:00,43.55,43.57,43.55,43.57,600.0,43.55,43.57,43.55,43.57,600.0
2016-03-17 11:50:00,43.6,43.66,43.6,43.66,300.0,43.6,43.66,43.6,43.66,300.0
2016-03-17 11:55:00,43.61,43.66,43.49,43.66,2500.0,43.61,43.66,43.49,43.66,2500.0
2016-03-17 12:00:00,43.59,43.67,43.59,43.61,1527.0,43.59,43.67,43.59,43.61,1527.0
2016-03-17 12:05:00,43.61,43.61,43.2,43.2,4200.0,43.61,43.61,43.2,43.2,4200.0
2016-03-17 12:10:00,43.28,43.28,42.98,43.06,11360.0,43.28,43.28,42.98,43.06,11360.0
2016-03-17 12:15:00,43.06,43.06,42.87,42.98,3480.0,43.06,43.06,42.87,42.98,3480.0
2016-03-17 12:20:00,43.04,43.17,43.03,43.07,3398.0,43.04,43.17,43.03,43.07,3398.0
2016-03-17 12:25:00,43.08,43.33,43.06,43.33,2100.0,43.08,43.33,43.06,43.33,2100.0
2016-03-17 12:30:00,43.36,43.43,43.36,43.43,200.0,43.36,43.43,43.36,43.43,200.0
2016-03-17 12:35:00,43.43,43.6,43.43,43.6,800.0,43.43,43.6,43.43,43.6,800.0
2016-03-17 12:40:00,43.62,43.62,43.54,43.55,1000.0,43.62,43.62,43.54,43.55,1000.0
2016-03-17 12:45:00,43.52,43.79,43.52,43.79,1100.0,43.52,43.79,43.52,43.79,1100.0
2016-03-17 12:50:00,43.85,43.85,43.85,43.85,100.0,43.85,43.85,43.85,43.85,100.0
2016-03-17 12:55:00,43.85,43.92,43.82,43.92,700.0,43.85,43.92,43.82,43.92,700.0
2016-03-17 13:00:00,43.94,44.13,43.87,43.87,4926.0,43.94,44.13,43.87,43.87,4926.0
2016-03-17 13:05:00,43.83,43.83,43.71,43.82,977.0,43.83,43.83,43.71,43.82,977.0
2016-03-17 13:10:00,43.82,43.82,43.82,43.82,0.0,43.82,43.82,43.82,43.82,0.0
2016-03-17 13:15:00,43.7,43.7,43.64,43.64,900.0,43.7,43.7,43.64,43.64,900.0
2016-03-17 13:20:00,43.69,43.69,43.52,43.52,2200.0,43.69,43.69,43.52,43.52,2200.0
2016-03-17 13:25:00,43.59,43.67,43.56,43.64,2254.0,43.59,43.67,43.56,43.64,2254.0
2016-03-17 13:30:00,43.62,43.68,43.57,43.59,800.0,43.62,43.68,43.57,43.59,800.0
2016-03-17 13:35:00,43.69,43.82,43.67,43.77,1900.0,43.69,43.82,43.67,43.77,1900.0
2016-03-17 13:40:00,43.83,43.88,43.77,43.77,300.0,43.83,43.88,43.77,43.77,300.0
2016-03-17 13:45:00,43.9,43.9,43.86,43.87,500.0,43.9,43.9,43.86,43.87,500.0
2016-03-17 13:50:00,43.9,43.9,43.82,43.84,1400.0,43.9,43.9,43.82,43.84,1400.0
2016-03-17 13:55:00,43.85,44.04,43.84,44.04,2800.0,43.85,44.04,43.84,44.04,2800.0
2016-03-17 14:00:00,44.01,44.16,44.01,44.16,300.0,44.01,44.16,44.01,44.16,300.0
2016-03-17 14:05:00,44.16,44.17,44.16,44.16,100.0,44.16,44.17,44.16,44.16,100.0
2016-03-17 14:10:00,44.17,44.29,44.17,44.22,1300.0,44.17,44.29,44.17,44.22,1300.0
2016-03-17 14:15:00,44.34,44.43,44.23,44.26,4579.0,44.34,44.43,44.23,44.26,4579.0
2016-03-17 14:20:00,44.3,44.3,44.17,44.17,1400.0,44.3,44.3,44.17,44.17,1400.0
2016-03-17 14:25:00,44.18,44.18,44.13,44.16,900.0,44.18,44.18,44.13,44.16,900.0
2016-03-17 14:30:00,44.19,44.19,44.19,44.19,100.0,44.19,44.19,44.19,44.19,100.0
2016-03-17 14:35:00,44.21,44.21,44.03,44.04,2700.0,44.21,44.21,44.03,44.04,2700.0
2016-03-17 14:40:00,44.08,44.14,44.01,44.14,2200.0,44.08,44.14,44.01,44.14,2200.0
2016-03-17 14:45:00,44.14,44.14,44.03,44.03,1800.0,44.14,44.14,44.03,44.03,1800.0
2016-03-17 14:50:00,44.15,44.21,44.01,44.01,10215.0,44.15,44.21,44.01,44.01,10215.0
2016-03-17 14:55:00,44.07,44.11,43.92,43.92,2400.0,44.07,44.11,43.92,43.92,2400.0
2016-03-17 15:00:00,43.93,44.02,43.84,43.98,3852.0,43.93,44.02,43.84,43.98,3852.0
2016-03-17 15:05:00,44.01,44.2,44.0,44.19,9274.0,44.01,44.2,44.0,44.19,9274.0
2016-03-17 15:10:00,44.15,44.22,44.15,44.15,3800.0,44.15,44.22,44.15,44.15,3800.0
2016-03-17 15:15:00,44.16,44.26,44.15,44.26,1300.0,44.16,44.26,44.15,44.26,1300.0
2016-03-17 15:20:00,44.29,44.43,44.28,44.43,1900.0,44.29,44.43,44.28,44.43,1900.0
2016-03-17 15:25:00,44.49,44.65,44.45,44.59,2638.0,44.49,44.65,44.45,44.59,2638.0
2016-03-17 15:30:00,44.63,44.65,44.49,44.52,3240.0,44.63,44.65,44.49,44.52,3240.0
2016-03-17 15:35:00,44.57,44.68,44.57,44.65,2076.0,44.57,44.68,44.57,44.65,2076.0
2016-03-17 15:40:00,44.66,44.67,44.6,44.65,3000.0,44.66,44.67,44.6,44.65,3000.0
2016-03-17 15:45:00,44.62,44.64,44.57,44.6,4462.0,44.62,44.64,44.57,44.6,4462.0
2016-03-17 15:50:00,44.6,44.6,44.53,44.55,4901.0,44.6,44.6,44.53,44.55,4901.0
2016-03-17 15:55:00,44.55,44.6,44.35,44.37,29389.0,44.55,44.6,44.35,44.37,29389.0
2016-03-18 09:30:00,44.71,45.07,44.71,44.92,38698.0,44.71,45.07,44.71,44.92,38698.0
2016-03-18 09:35:00,44.79,45.16,44.78,45.04,2500.0,44.79,45.16,44.78,45.04,2500.0
2016-03-18 09:40:00,45.06,45.06,44.85,45.02,600.0,45.06,45.06,44.85,45.02,600.0
2016-03-18 09:45:00,44.76,44.95,44.75,44.75,700.0,44.76,44.95,44.75,44.75,700.0
2016-03-18 09:50:00,44.76,44.84,44.75,44.8,4131.0,44.76,44.84,44.75,44.8,4131.0
2016-03-18 09:55:00,44.8,45.0,44.8,44.9,4686.0,44.8,45.0,44.8,44.9,4686.0
2016-03-18 10:00:00,45.0,45.0,44.92,44.96,6300.0,45.0,45.0,44.92,44.96,6300.0
2016-03-18 10:05:00,44.96,45.09,44.95,45.09,4874.0,44.96,45.09,44.95,45.09,4874.0
2016-03-18 10:10:00,45.07,45.26,45.07,45.24,4500.0,45.07,45.26,45.07,45.24,4500.0
2016-03-18 10:15:00,45.25,45.27,45.15,45.22,4699.0,45.25,45.27,45.15,45.22,4699.0
2016-03-18 10:20:00,45.2,45.34,45.2,45.26,14000.0,45.2,45.34,45.2,45.26,14000.0
2016-03-18 10:25:00,45.27,45.4,45.25,45.35,10100.0,45.27,45.4,45.25,45.35,10100.0
2016-03-18 10:30:00,45.31,45.58,45.3,45.58,12909.0,45.31,45.58,45.3,45.58,12909.0
2016-03-18 10:35:00,45.5,45.62,45.35,45.35,6600.0,45.5,45.62,45.35,45.35,6600.0
2016-03-18 10:40:00,45.39,45.6,45.35,45.53,6900.0,45.39,45.6,45.35,45.53,6900.0
2016-03-18 10:45:00,45.51,45.6,45.48,45.56,3318.0,45.51,45.6,45.48,45.56,3318.0
2016-03-18 10:50:00,45.49,45.53,45.44,45.45,36084.0,45.49,45.53,45.44,45.45,36084.0
2016-03-18 10:55:00,45.47,45.48,45.39,45.44,1200.0,45.47,45.48,45.39,45.44,1200.0
2016-03-18 11:00:00,45.42,45.48,45.26,45.32,13189.0,45.42,45.48,45.26,45.32,13189.0
2016-03-18 11:05:00,45.32,45.35,45.2,45.22,22548.0,45.32,45.35,45.2,45.22,22548.0
2016-03-18 11:10:00,45.18,45.21,45.17,45.21,5250.0,45.18,45.21,45.17,45.21,5250.0
2016-03-18 11:15:00,45.23,45.34,45.19,45.34,1500.0,45.23,45.34,45.19,45.34,1500.0
2016-03-18 11:20:00,45.36,45.43,45.36,45.41,500.0,45.36,45.43,45.36,45.41,500.0
2016-03-18 11:25:00,45.4,45.45,45.39,45.44,1300.0,45.4,45.45,45.39,45.44,1300.0
2016-03-18 11:30:00,45.49,45.73,45.48,45.73,2416.0,45.49,45.73,45.48,45.73,2416.0
2016-03-18 11:35:00,45.73,45.73,45.63,45.71,3900.0,45.73,45.73,45.63,45.71,3900.0
2016-03-18 11:40:00,45.76,45.82,45.57,45.59,5500.0,45.76,45.82,45.57,45.59,5500.0
2016-03-18 11:45:00,45.57,45.66,45.53,45.53,5210.0,45.57,45.66,45.53,45.53,5210.0
2016-03-18 11:50:00,45.55,45.76,45.47,45.71,5300.0,45.55,45.76,45.47,45.71,5300.0
2016-03-18 11:55:00,45.67,45.72,45.59,45.59,6400.0,45.67,45.72,45.59,45.59,6400.0
2016-03-18 12:00:00,45.64,45.71,45.64,45.69,2000.0,45.64,45.71,45.64,45.69,2000.0
2016-03-18 12:05:00,45.69,45.7,45.67,45.69,1735.0,45.69,45.7,45.67,45.69,1735.0
2016-03-18 12:10:00,45.65,45.66,45.6,45.6,1800.0,45.65,45.66,45.6,45.6,1800.0
2016-03-18 12:15:00,45.55,45.6,45.54,45.6,1900.0,45.55,45.6,45.54,45.6,1900.0
2016-03-18 12:20:00,45.62,45.66,45.62,45.62,1400.0,45.62,45.66,45.62,45.62,1400.0
2016-03-18 12:25:00,45.64,45.66,45.58,45.58,1200.0,45.64,45.66,45.58,45.58,1200.0
2016-03-18 12:30:00,45.55,45.56,45.4,45.41,2300.0,45.55,45.56,45.4,45.41,2300.0
2016-03-18 12:35:00,45.39,45.47,45.39,45.47,800.0,45.39,45.47,45.39,45.47,800.0
2016-03-18 12:40:00,45.46,45.46,45.46,45.46,200.0,45.46,45.46,45.46,45.46,200.0
2016-03-18 12:45:00,45.47,45.47,45.38,45.41,940.0,45.47,45.47,45.38,45.41,940.0
2016-03-18 12:50:00,45.43,45.43,45.37,45.42,1128.0,45.43,45.43,45.37,45.42,1128.0
2016-03-18 12:55:00,45.4,45.48,45.4,45.47,1068.0,45.4,45.48,45.4,45.47,1068.0
2016-03-18 13:00:00,45.47,45.47,45.4,45.41,1056.0,45.47,45.47,45.4,45.41,1056.0
2016-03-18 13:05:00,45.4,45.54,45.39,45.5,3310.0,45.4,45.54,45.39,45.5,3310.0
2016-03-18 13:10:00,45.49,45.49,45.4,45.4,1200.0,45.49,45.49,45.4,45.4,1200.0
2016-03-18 13:15:00,45.4,45.42,45.35,45.39,7900.0,45.4,45.42,45.35,45.39,7900.0
2016-03-18 13:20:00,45.39,45.47,45.35,45.47,3701.0,45.39,45.47,45.35,45.47,3701.0
2016-03-18 13:25:00,45.5,45.53,45.41,45.41,1768.0,45.5,45.53,45.41,45.41,1768.0
2016-03-18 13:30:00,45.4,45.41,45.17,45.17,3470.0,45.4,45.41,45.17,45.17,3470.0
2016-03-18 13:35:00,45.16,45.16,45.09,45.09,1600.0,45.16,45.16,45.09,45.09,1600.0
2016-03-18 13:40:00,45.11,45.2,45.11,45.17,2700.0,45.11,45.2,45.11,45.17,2700.0
2016-03-18 13:45:00,45.19,45.21,45.19,45.21,524.0,45.19,45.21,45.19,45.21,524.0
2016-03-18 13:50:00,45.2,45.23,45.17,45.23,1000.0,45.2,45.23,45.17,45.23,1000.0
2016-03-18 13:55:00,45.21,45.36,45.2,45.33,8500.0,45.21,45.36,45.2,45.33,8500.0
2016-03-18 14:00:00,45.36,45.4,45.34,45.34,2143.0,45.36,45.4,45.34,45.34,2143.0
2016-03-18 14:05:00,45.34,45.37,45.32,45.34,3800.0,45.34,45.37,45.32,45.34,3800.0
2016-03-18 14:10:00,45.36,45.44,45.33,45.38,12096.0,45.36,45.44,45.33,45.38,12096.0
2016-03-18 14:15:00,45.36,45.36,45.33,45.35,1900.0,45.36,45.36,45.33,45.35,1900.0
2016-03-18 14:20:00,45.35,45.47,45.34,45.44,2040.0,45.35,45.47,45.34,45.44,2040.0
2016-03-18 14:25:00,45.5,45.52,45.46,45.52,2527.0,45.5,45.52,45.46,45.52,2527.0
2016-03-18 14:30:00,45.54,45.63,45.52,45.62,2500.0,45.54,45.63,45.52,45.62,2500.0
2016-03-18 14:35:00,45.61,45.62,45.55,45.55,5826.0,45.61,45.62,45.55,45.55,5826.0
2016-03-18 14:40:00,45.54,45.54,45.44,45.5,3621.0,45.54,45.54,45.44,45.5,3621.0
2016-03-18 14:45:00,45.5,45.54,45.48,45.52,8500.0,45.5,45.54,45.48,45.52,8500.0
2016-03-18 14:50:00,45.53,45.56,45.5,45.56,3439.0,45.53,45.56,45.5,45.56,3439.0
2016-03-18 14:55:00,45.54,45.55,45.43,45.44,2325.0,45.54,45.55,45.43,45.44,2325.0
2016-03-18 15:00:00,45.45,45.49,45.44,45.47,2500.0,45.45,45.49,45.44,45.47,2500.0
2016-03-18 15:05:00,45.5,45.51,45.45,45.5,3800.0,45.5,45.51,45.45,45.5,3800.0
2016-03-18 15:10:00,45.49,45.53,45.49,45.52,4300.0,45.49,45.53,45.49,45.52,4300.0
2016-03-18 15:15:00,45.53,45.55,45.52,45.55,1000.0,45.53,45.55,45.52,45.55,1000.0
2016-03-18 15:20:00,45.54,45.59,45.54,45.59,2400.0,45.54,45.59,45.54,45.59,2400.0
2016-03-18 15:25:00,45.6,45.61,45.54,45.54,5100.0,45.6,45.61,45.54,45.54,5100.0
2016-03-18 15:30:00,45.52,45.61,45.51,45.61,2500.0,45.52,45.61,45.51,45.61,2500.0
2016-03-18 15:35:00,45.63,45.72,45.63,45.72,5506.0,45.63,45.72,45.63,45.72,5506.0
2016-03-18 15:40:00,45.69,45.74,45.68,45.68,8900.0,45.69,45.74,45.68,45.68,8900.0
2016-03-18 15:45:00,45.7,45.72,45.66,45.66,11832.0,45.7,45.72,45.66,45.66,11832.0
2016-03-18 15:50:00,45.66,45.72,45.66,45.7,15821.0,45.66,45.72,45.66,45.7,15821.0
2016-03-18 15:55:00,45.75,45.76,45.66,45.7,39943.0,45.75,45.76,45.66,45.7,39943.0
2016-03-21 09:30:00,45.73,45.77,45.51,45.51,4629.0,45.73,45.77,45.51,45.51,4629.0
2016-03-21 09:35:00,45.73,45.77,45.54,45.77,5307.0,45.73,45.77,45.54,45.77,5307.0
2016-03-21 09:40:00,45.62,45.8,45.61,45.79,3600.0,45.62,45.8,45.61,45.79,3600.0
2016-03-21 09:45:00,45.79,45.79,45.72,45.79,7193.0,45.79,45.79,45.72,45.79,7193.0
2016-03-21 09:50:00,45.72,45.79,45.72,45.72,1800.0,45.72,45.79,45.72,45.72,1800.0
2016-03-21 09:55:00,45.78,45.8,45.64,45.72,5599.0,45.78,45.8,45.64,45.72,5599.0
2016-03-21 10:00:00,45.7,45.72,45.56,45.72,3617.0,45.7,45.72,45.56,45.72,3617.0
2016-03-21 10:05:00,45.71,45.79,45.58,45.79,3300.0,45.71,45.79,45.58,45.79,3300.0
2016-03-21 10:10:00,45.69,45.8,45.65,45.79,3312.0,45.69,45.8,45.65,45.79,3312.0
2016-03-21 10:15:00,45.8,45.9,45.8,45.9,3000.0,45.8,45.9,45.8,45.9,3000.0
2016-03-21 10:20:00,45.9,45.91,45.71,45.79,5175.0,45.9,45.91,45.71,45.79,5175.0
2016-03-21 10:25:00,45.82,46.0,45.72,45.78,6700.0,45.82,46.0,45.72,45.78,6700.0
2016-03-21 10:30:00,45.76,45.98,45.7,45.96,17577.0,45.76,45.98,45.7,45.96,17577.0
2016-03-21 10:35:00,45.96,46.0,45.82,45.85,19692.0,45.96,46.0,45.82,45.85,19692.0
2016-03-21 10:40:00,45.95,45.97,45.89,45.96,1700.0,45.95,45.97,45.89,45.96,1700.0
2016-03-21 10:45:00,45.96,46.06,45.81,46.06,4892.0,45.96,46.06,45.81,46.06,4892.0
2016-03-21 10:50:00,46.01,46.22,46.01,46.18,7021.0,46.01,46.22,46.01,46.18,7021.0
2016-03-21 10:55:00,46.17,46.27,46.11,46.11,3471.0,46.17,46.27,46.11,46.11,3471.0
2016-03-21 11:00:00,46.15,46.28,46.05,46.28,1500.0,46.15,46.28,46.05,46.28,1500.0
2016-03-21 11:05:00,46.28,46.4,46.24,46.35,2500.0,46.28,46.4,46.24,46.35,2500.0
2016-03-21 11:10:00,46.34,46.56,46.34,46.39,7875.0,46.34,46.56,46.34,46.39,7875.0
2016-03-21 11:15:00,46.47,46.5,46.39,46.5,2000.0,46.47,46.5,46.39,46.5,2000.0
2016-03-21 11:20:00,46.48,46.53,46.34,46.34,4478.0,46.48,46.53,46.34,46.34,4478.0
2016-03-21 11:25:00,46.35,46.37,46.33,46.37,2399.0,46.35,46.37,46.33,46.37,2399.0
2016-03-21 11:30:00,46.36,46.44,46.28,46.28,3300.0,46.36,46.44,46.28,46.28,3300.0
2016-03-21 11:35:00,46.34,46.39,46.28,46.37,1700.0,46.34,46.39,46.28,46.37,1700.0
2016-03-21 11:40:00,46.39,46.43,46.31,46.35,1800.0,46.39,46.43,46.31,46.35,1800.0
2016-03-21 11:45:00,46.35,46.35,46.26,46.31,1900.0,46.35,46.35,46.26,46.31,1900.0
2016-03-21 11:50:00,46.32,46.34,46.21,46.22,3766.0,46.32,46.34,46.21,46.22,3766.0
2016-03-21 11:55:00,46.22,46.28,46.16,46.16,5800.0,46.22,46.28,46.16,46.16,5800.0
2016-03-21 12:00:00,46.12,46.12,45.83,45.88,6812.0,46.12,46.12,45.83,45.88,6812.0
2016-03-21 12:05:00,45.87,45.9,45.83,45.9,3369.0,45.87,45.9,45.83,45.9,3369.0
2016-03-21 12:10:00,45.92,46.11,45.92,45.95,3136.0,45.92,46.11,45.92,45.95,3136.0
2016-03-21 12:15:00,45.97,46.01,45.66,45.77,8275.0,45.97,46.01,45.66,45.77,8275.0
2016-03-21 12:20:00,45.79,45.8,45.61,45.62,4500.0,45.79,45.8,45.61,45.62,4500.0
2016-03-21 12:25:00,45.58,45.58,45.26,45.37,5300.0,45.58,45.58,45.26,45.37,5300.0
2016-03-21 12:30:00,45.41,45.64,45.4,45.5,3100.0,45.41,45.64,45.4,45.5,3100.0
2016-03-21 12:35:00,45.58,45.76,45.52,45.64,4000.0,45.58,45.76,45.52,45.64,4000.0
2016-03-21 12:40:00,45.56,45.56,45.4,45.45,2900.0,45.56,45.56,45.4,45.45,2900.0
2016-03-21 12:45:00,45.43,45.43,45.43,45.43,100.0,45.43,45.43,45.43,45.43,100.0
2016-03-21 12:50:00,45.49,45.54,45.41,45.48,6633.0,45.49,45.54,45.41,45.48,6633.0
2016-03-21 12:55:00,45.5,45.8,45.5,45.77,2097.0,45.5,45.8,45.5,45.77,2097.0
2016-03-21 13:00:00,45.76,46.02,45.76,46.02,2900.0,45.76,46.02,45.76,46.02,2900.0
2016-03-21 13:05:00,46.02,46.07,45.95,45.95,2200.0,46.02,46.07,45.95,45.95,2200.0
2016-03-21 13:10:00,45.96,46.07,45.96,46.07,800.0,45.96,46.07,45.96,46.07,800.0
2016-03-21 13:15:00,46.15,46.24,46.07,46.24,2191.0,46.15,46.24,46.07,46.24,2191.0
2016-03-21 13:20:00,46.26,46.26,46.18,46.22,1000.0,46.26,46.26,46.18,46.22,1000.0
2016-03-21 13:25:00,46.27,46.4,46.21,46.4,2400.0,46.27,46.4,46.21,46.4,2400.0
2016-03-21 13:30:00,46.45,46.46,46.33,46.37,4080.0,46.45,46.46,46.33,46.37,4080.0
2016-03-21 13:35:00,46.39,46.43,46.29,46.34,5120.0,46.39,46.43,46.29,46.34,5120.0
2016-03-21 13:40:00,46.32,46.54,46.32,46.47,4143.0,46.32,46.54,46.32,46.47,4143.0
2016-03-21 13:45:00,46.55,46.56,46.35,46.38,4550.0,46.55,46.56,46.35,46.38,4550.0
2016-03-21 13:50:00,46.4,46.41,46.33,46.37,16000.0,46.4,46.41,46.33,46.37,16000.0
2016-03-21 13:55:00,46.4,46.42,46.33,46.42,3800.0,46.4,46.42,46.33,46.42,3800.0
2016-03-21 14:00:00,46.39,46.43,46.27,46.34,2131.0,46.39,46.43,46.27,46.34,2131.0
2016-03-21 14:05:00,46.31,46.31,46.19,46.25,1700.0,46.31,46.31,46.19,46.25,1700.0
2016-03-21 14:10:00,46.25,46.48,46.25,46.38,4900.0,46.25,46.48,46.25,46.38,4900.0
2016-03-21 14:15:00,46.41,46.46,46.37,46.46,1500.0,46.41,46.46,46.37,46.46,1500.0
2016-03-21 14:20:00,46.45,46.45,46.34,46.34,1800.0,46.45,46.45,46.34,46.34,1800.0
2016-03-21 14:25:00,46.32,46.34,46.25,46.34,2500.0,46.32,46.34,46.25,46.34,2500.0
2016-03-21 14:30:00,46.35,46.4,46.34,46.35,2463.0,46.35,46.4,46.34,46.35,2463.0
2016-03-21 14:35:00,46.34,46.34,46.24,46.29,2774.0,46.34,46.34,46.24,46.29,2774.0
2016-03-21 14:40:00,46.3,46.35,46.3,46.35,1300.0,46.3,46.35,46.3,46.35,1300.0
2016-03-21 14:45:00,46.37,46.4,46.17,46.17,3979.0,46.37,46.4,46.17,46.17,3979.0
2016-03-21 14:50:00,46.05,46.18,46.05,46.09,4000.0,46.05,46.18,46.05,46.09,4000.0
2016-03-21 14:55:00,46.11,46.23,46.11,46.19,4000.0,46.11,46.23,46.11,46.19,4000.0
2016-03-21 15:00:00,46.19,46.19,45.99,45.99,8494.0,46.19,46.19,45.99,45.99,8494.0
2016-03-21 15:05:00,46.0,46.04,45.92,46.04,3600.0,46.0,46.04,45.92,46.04,3600.0
2016-03-21 15:10:00,46.04,46.18,46.0,46.08,3300.0,46.04,46.18,46.0,46.08,3300.0
2016-03-21 15:15:00,46.15,46.15,46.04,46.07,2600.0,46.15,46.15,46.04,46.07,2600.0
2016-03-21 15:20:00,46.07,46.08,45.98,46.0,5504.0,46.07,46.08,45.98,46.0,5504.0
2016-03-21 15:25:00,46.05,46.12,46.04,46.06,5000.0,46.05,46.12,46.04,46.06,5000.0
2016-03-21 15:30:00,46.08,46.11,45.98,46.08,6701.0,46.08,46.11,45.98,46.08,6701.0
2016-03-21 15:35:00,46.07,46.08,45.99,45.99,5196.0,46.07,46.08,45.99,45.99,5196.0
2016-03-21 15:40:00,45.99,46.24,45.97,46.17,6313.0,45.99,46.24,45.97,46.17,6313.0
2016-03-21 15:45:00,46.19,46.31,46.19,46.26,9503.0,46.19,46.31,46.19,46.26,9503.0
2016-03-21 15:50:00,46.26,46.37,46.23,46.31,8334.0,46.26,46.37,46.23,46.31,8334.0
2016-03-21 15:55:00,46.32,46.42,46.3,46.41,33599.0,46.32,46.42,46.3,46.41,33599.0
2016-03-22 09:30:00,46.07,46.38,46.07,46.38,3297.0,46.07,46.38,46.07,46.38,3297.0
2016-03-22 09:35:00,46.37,46.56,46.37,46.42,1281.0,46.37,46.56,46.37,46.42,1281.0
2016-03-22 09:40:00,46.44,46.74,46.44,46.74,6150.0,46.44,46.74,46.44,46.74,6150.0
2016-03-22 09:45:00,46.57,46.68,46.5,46.51,7640.0,46.57,46.68,46.5,46.51,7640.0
2016-03-22 09:50:00,46.53,46.55,46.35,46.55,4950.0,46.53,46.55,46.35,46.55,4950.0
2016-03-22 09:55:00,46.59,46.73,46.48,46.48,4000.0,46.59,46.73,46.48,46.48,4000.0
2016-03-22 10:00:00,46.37,46.57,46.37,46.52,2630.0,46.37,46.57,46.37,46.52,2630.0
2016-03-22 10:05:00,46.43,46.66,46.43,46.66,5922.0,46.43,46.66,46.43,46.66,5922.0
2016-03-22 10:10:00,46.66,46.67,46.59,46.59,500.0,46.66,46.67,46.59,46.59,500.0
2016-03-22 10:15:00,46.65,46.65,46.65,46.65,600.0,46.65,46.65,46.65,46.65,600.0
2016-03-22 10:20:00,46.63,46.69,46.55,46.6,6031.0,46.63,46.69,46.55,46.6,6031.0
2016-03-22 10:25:00,46.67,46.67,46.57,46.65,400.0,46.67,46.67,46.57,46.65,400.0
2016-03-22 10:30:00,46.66,46.74,46.61,46.64,3600.0,46.66,46.74,46.61,46.64,3600.0
2016-03-22 10:35:00,46.66,46.66,46.65,46.66,100.0,46.66,46.66,46.65,46.66,100.0
2016-03-22 10:40:00,46.7,46.75,46.65,46.75,6681.0,46.7,46.75,46.65,46.75,6681.0
2016-03-22 10:45:00,46.8,46.88,46.78,46.78,400.0,46.8,46.88,46.78,46.78,400.0
2016-03-22 10:50:00,46.75,46.85,46.74,46.85,3519.0,46.75,46.85,46.74,46.85,3519.0
2016-03-22 10:55:00,46.79,46.79,46.77,46.77,300.0,46.79,46.79,46.77,46.77,300.0
2016-03-22 11:00:00,46.75,46.88,46.75,46.88,1700.0,46.75,46.88,46.75,46.88,1700.0
2016-03-22 11:05:00,46.88,46.88,46.88,46.88,399.0,46.88,46.88,46.88,46.88,399.0
2016-03-22 11:10:00,46.88,46.93,46.88,46.89,888.0,46.88,46.93,46.88,46.89,888.0
2016-03-22 11:15:00,46.92,47.03,46.92,47.03,2245.0,46.92,47.03,46.92,47.03,2245.0
2016-03-22 11:20:00,47.14,47.25,47.14,47.23,3400.0,47.14,47.25,47.14,47.23,3400.0
2016-03-22 11:25:00,47.25,47.25,47.2,47.2,1000.0,47.25,47.25,47.2,47.2,1000.0
2016-03-22 11:30:00,47.25,47.36,47.24,47.36,5800.0,47.25,47.36,47.24,47.36,5800.0
2016-03-22 11:35:00,47.36,47.36,47.36,47.36,0.0,47.36,47.36,47.36,47.36,0.0
2016-03-22 11:40:00,47.34,47.52,47.34,47.52,2000.0,47.34,47.52,47.34,47.52,2000.0
2016-03-22 11:45:00,47.49,47.49,47.26,47.26,2300.0,47.49,47.49,47.26,47.26,2300.0
2016-03-22 11:50:00,47.23,47.25,47.09,47.25,11420.0,47.23,47.25,47.09,47.25,11420.0
2016-03-22 11:55:00,47.28,47.28,47.16,47.17,700.0,47.28,47.28,47.16,47.17,700.0
2016-03-22 12:00:00,47.23,47.29,47.15,47.27,7700.0,47.23,47.29,47.15,47.27,7700.0
2016-03-22 12:05:00,47.27,47.47,47.27,47.47,1600.0,47.27,47.47,47.27,47.47,1600.0
2016-03-22 12:10:00,47.27,47.38,47.26,47.38,1359.0,47.27,47.38,47.26,47.38,1359.0
2016-03-22 12:15:00,47.38,47.43,47.32,47.35,3686.0,47.38,47.43,47.32,47.35,3686.0
2016-03-22 12:20:00,47.4,47.4,47.17,47.31,8267.0,47.4,47.4,47.17,47.31,8267.0
2016-03-22 12:25:00,47.34,47.34,47.32,47.33,300.0,47.34,47.34,47.32,47.33,300.0
2016-03-22 12:30:00,47.33,47.33,47.33,47.33,0.0,47.33,47.33,47.33,47.33,0.0
2016-03-22 12:35:00,47.35,47.35,47.26,47.35,1100.0,47.35,47.35,47.26,47.35,1100.0
2016-03-22 12:40:00,47.33,47.44,47.33,47.42,1200.0,47.33,47.44,47.33,47.42,1200.0
2016-03-22 12:45:00,47.41,47.47,47.41,47.45,500.0,47.41,47.47,47.41,47.45,500.0
2016-03-22 12:50:00,47.37,47.49,47.37,47.48,2050.0,47.37,47.49,47.37,47.48,2050.0
2016-03-22 12:55:00,47.49,47.65,47.49,47.65,7490.0,47.49,47.65,47.49,47.65,7490.0
2016-03-22 13:00:00,47.63,47.71,47.61,47.69,2197.0,47.63,47.71,47.61,47.69,2197.0
2016-03-22 13:05:00,47.59,47.69,47.59,47.68,1711.0,47.59,47.69,47.59,47.68,1711.0
2016-03-22 13:10:00,47.72,47.72,47.72,47.72,200.0,47.72,47.72,47.72,47.72,200.0
2016-03-22 13:15:00,47.73,47.84,47.65,47.65,3043.0,47.73,47.84,47.65,47.65,3043.0
2016-03-22 13:20:00,47.64,47.76,47.58,47.73,3600.0,47.64,47.76,47.58,47.73,3600.0
2016-03-22 13:25:00,47.7,47.77,47.7,47.75,700.0,47.7,47.77,47.7,47.75,700.0
2016-03-22 13:30:00,47.74,47.77,47.67,47.67,1900.0,47.74,47.77,47.67,47.67,1900.0
2016-03-22 13:35:00,47.75,47.78,47.72,47.72,900.0,47.75,47.78,47.72,47.72,900.0
2016-03-22 13:40:00,47.68,47.72,47.4,47.46,4385.0,47.68,47.72,47.4,47.46,4385.0
2016-03-22 13:45:00,47.44,47.44,47.29,47.41,10314.0,47.44,47.44,47.29,47.41,10314.0
2016-03-22 13:50:00,47.46,47.59,47.44,47.59,3460.0,47.46,47.59,47.44,47.59,3460.0
2016-03-22 13:55:00,47.5,47.59,47.38,47.38,3616.0,47.5,47.59,47.38,47.38,3616.0
2016-03-22 14:00:00,47.36,47.4,47.31,47.4,2300.0,47.36,47.4,47.31,47.4,2300.0
2016-03-22 14:05:00,47.39,47.44,47.32,47.39,3500.0,47.39,47.44,47.32,47.39,3500.0
2016-03-22 14:10:00,47.38,47.39,47.3,47.37,3100.0,47.38,47.39,47.3,47.37,3100.0
2016-03-22 14:15:00,47.33,47.43,47.31,47.39,4720.0,47.33,47.43,47.31,47.39,4720.0
2016-03-22 14:20:00,47.41,47.49,47.31,47.4,5203.0,47.41,47.49,47.31,47.4,5203.0
2016-03-22 14:25:00,47.36,47.46,47.35,47.43,4400.0,47.36,47.46,47.35,47.43,4400.0
2016-03-22 14:30:00,47.43,47.45,47.31,47.37,5700.0,47.43,47.45,47.31,47.37,5700.0
2016-03-22 14:35:00,47.36,47.36,47.11,47.11,2630.0,47.36,47.36,47.11,47.11,2630.0
2016-03-22 14:40:00,47.12,47.12,47.05,47.05,3264.0,47.12,47.12,47.05,47.05,3264.0
2016-03-22 14:45:00,47.05,47.05,46.92,46.92,2500.0,47.05,47.05,46.92,46.92,2500.0
2016-03-22 14:50:00,46.92,46.93,46.82,46.84,3260.0,46.92,46.93,46.82,46.84,3260.0
2016-03-22 14:55:00,46.79,46.8,46.64,46.64,2100.0,46.79,46.8,46.64,46.64,2100.0
2016-03-22 15:00:00,46.64,46.87,46.64,46.85,3873.0,46.64,46.87,46.64,46.85,3873.0
2016-03-22 15:05:00,46.86,47.05,46.86,47.05,6700.0,46.86,47.05,46.86,47.05,6700.0
2016-03-22 15:10:00,46.96,46.96,46.96,46.96,100.0,46.96,46.96,46.96,46.96,100.0
2016-03-22 15:15:00,46.95,46.95,46.85,46.86,600.0,46.95,46.95,46.85,46.86,600.0
2016-03-22 15:20:00,46.83,46.83,46.76,46.78,4533.0,46.83,46.83,46.76,46.78,4533.0
2016-03-22 15:25:00,46.74,46.84,46.74,46.84,2100.0,46.74,46.84,46.74,46.84,2100.0
2016-03-22 15:30:00,46.84,46.87,46.82,46.83,2022.0,46.84,46.87,46.82,46.83,2022.0
2016-03-22 15:35:00,46.81,46.86,46.76,46.86,2150.0,46.81,46.86,46.76,46.86,2150.0
2016-03-22 15:40:00,46.86,46.93,46.84,46.93,4162.0,46.86,46.93,46.84,46.93,4162.0
2016-03-22 15:45:00,46.93,46.99,46.91,46.96,6444.0,46.93,46.99,46.91,46.96,6444.0
2016-03-22 15:50:00,46.94,47.0,46.88,46.88,4848.0,46.94,47.0,46.88,46.88,4848.0
2016-03-22 15:55:00,46.91,47.01,46.89,47.01,21143.0,46.91,47.01,46.89,47.01,21143.0
2016-03-23 09:30:00,46.85,47.05,46.21,46.33,3337.0,46.85,47.05,46.21,46.33,3337.0
2016-03-23 09:35:00,46.66,47.05,46.41,46.76,2100.0,46.66,47.05,46.41,46.76,2100.0
2016-03-23 09:40:00,46.48,47.03,45.75,45.75,7727.0,46.48,47.03,45.75,45.75,7727.0
2016-03-23 09:45:00,45.74,45.91,45.61,45.68,2773.0,45.74,45.91,45.61,45.68,2773.0
2016-03-23 09:50:00,45.68,45.77,45.56,45.71,3302.0,45.68,45.77,45.56,45.71,3302.0
2016-03-23 09:55:00,45.73,46.08,45.73,45.94,4550.0,45.73,46.08,45.73,45.94,4550.0
2016-03-23 10:00:00,45.95,45.99,45.7,45.7,5106.0,45.95,45.99,45.7,45.7,5106.0
2016-03-23 10:05:00,45.69,45.69,45.36,45.51,1504.0,45.69,45.69,45.36,45.51,1504.0
2016-03-23 10:10:00,45.46,45.46,45.32,45.32,900.0,45.46,45.46,45.32,45.32,900.0
2016-03-23 10:15:00,45.32,45.34,45.21,45.21,800.0,45.32,45.34,45.21,45.21,800.0
2016-03-23 10:20:00,45.25,45.54,45.25,45.54,2150.0,45.25,45.54,45.25,45.54,2150.0
2016-03-23 10:25:00,45.54,45.72,45.54,45.6,3884.0,45.54,45.72,45.54,45.6,3884.0
2016-03-23 10:30:00,45.6,45.67,45.27,45.27,2528.0,45.6,45.67,45.27,45.27,2528.0
2016-03-23 10:35:00,45.16,45.55,45.16,45.55,2319.0,45.16,45.55,45.16,45.55,2319.0
2016-03-23 10:40:00,45.54,45.58,45.42,45.58,5521.0,45.54,45.58,45.42,45.58,5521.0
2016-03-23 10:45:00,45.53,45.72,45.53,45.72,2086.0,45.53,45.72,45.53,45.72,2086.0
2016-03-23 10:50:00,45.68,45.68,45.38,45.41,4000.0,45.68,45.68,45.38,45.41,4000.0
2016-03-23 10:55:00,45.43,45.43,45.24,45.34,3100.0,45.43,45.43,45.24,45.34,3100.0
2016-03-23 11:00:00,45.34,45.44,45.33,45.44,2300.0,45.34,45.44,45.33,45.44,2300.0
2016-03-23 11:05:00,45.43,45.57,45.43,45.57,3600.0,45.43,45.57,45.43,45.57,3600.0
2016-03-23 11:10:00,45.56,45.56,45.4,45.4,2200.0,45.56,45.56,45.4,45.4,2200.0
2016-03-23 11:15:00,45.44,45.45,45.35,45.39,3900.0,45.44,45.45,45.35,45.39,3900.0
2016-03-23 11:20:00,45.39,45.56,45.39,45.55,7800.0,45.39,45.56,45.39,45.55,7800.0
2016-03-23 11:25:00,45.57,45.61,45.47,45.47,5100.0,45.57,45.61,45.47,45.47,5100.0
2016-03-23 11:30:00,45.49,45.59,45.44,45.48,7288.0,45.49,45.59,45.44,45.48,7288.0
2016-03-23 11:35:00,45.54,45.6,45.52,45.58,5198.0,45.54,45.6,45.52,45.58,5198.0
2016-03-23 11:40:00,45.49,45.55,45.43,45.43,700.0,45.49,45.55,45.43,45.43,700.0
2016-03-23 11:45:00,45.51,45.51,45.39,45.51,2500.0,45.51,45.51,45.39,45.51,2500.0
2016-03-23 11:50:00,45.5,45.54,45.5,45.53,2500.0,45.5,45.54,45.5,45.53,2500.0
2016-03-23 11:55:00,45.52,45.57,45.4,45.49,3466.0,45.52,45.57,45.4,45.49,3466.0
2016-03-23 12:00:00,45.5,45.57,45.5,45.57,1800.0,45.5,45.57,45.5,45.57,1800.0
2016-03-23 12:05:00,45.63,45.63,45.57,45.6,2128.0,45.63,45.63,45.57,45.6,2128.0
2016-03-23 12:10:00,45.53,45.6,45.51,45.6,6514.0,45.53,45.6,45.51,45.6,6514.0
2016-03-23 12:15:00,45.6,45.6,45.55,45.55,1100.0,45.6,45.6,45.55,45.55,1100.0
2016-03-23 12:20:00,45.5,45.53,45.5,45.51,1758.0,45.5,45.53,45.5,45.51,1758.0
2016-03-23 12:25:00,45.53,45.55,45.5,45.51,4926.0,45.53,45.55,45.5,45.51,4926.0
2016-03-23 12:30:00,45.54,45.69,45.52,45.62,11940.0,45.54,45.69,45.52,45.62,11940.0
2016-03-23 12:35:00,45.64,45.77,45.58,45.71,9386.0,45.64,45.77,45.58,45.71,9386.0
2016-03-23 12:40:00,45.73,46.06,45.73,46.0,9219.0,45.73,46.06,45.73,46.0,9219.0
2016-03-23 12:45:00,46.01,46.01,45.78,45.79,7300.0,46.01,46.01,45.78,45.79,7300.0
2016-03-23 12:50:00,45.86,46.02,45.67,46.02,7221.0,45.86,46.02,45.67,46.02,7221.0
2016-03-23 12:55:00,46.06,46.2,46.06,46.16,1200.0,46.06,46.2,46.06,46.16,1200.0
2016-03-23 13:00:00,46.15,46.16,46.13,46.14,500.0,46.15,46.16,46.13,46.14,500.0
2016-03-23 13:05:00,46.17,46.22,46.13,46.21,2600.0,46.17,46.22,46.13,46.21,2600.0
2016-03-23 13:10:00,46.21,46.38,46.21,46.24,1800.0,46.21,46.38,46.21,46.24,1800.0
2016-03-23 13:15:00,46.24,46.34,46.19,46.25,5343.0,46.24,46.34,46.19,46.25,5343.0
2016-03-23 13:20:00,46.2,46.26,46.18,46.23,800.0,46.2,46.26,46.18,46.23,800.0
2016-03-23 13:25:00,46.27,46.29,46.2,46.23,2600.0,46.27,46.29,46.2,46.23,2600.0
2016-03-23 13:30:00,46.29,46.37,46.26,46.28,2400.0,46.29,46.37,46.26,46.28,2400.0
2016-03-23 13:35:00,46.26,46.32,46.26,46.32,1500.0,46.26,46.32,46.26,46.32,1500.0
2016-03-23 13:40:00,46.34,46.36,46.29,46.34,2427.0,46.34,46.36,46.29,46.34,2427.0
2016-03-23 13:45:00,46.31,46.31,46.14,46.14,1400.0,46.31,46.31,46.14,46.14,1400.0
2016-03-23 13:50:00,46.16,46.19,46.16,46.19,800.0,46.16,46.19,46.16,46.19,800.0
2016-03-23 13:55:00,46.19,46.2,46.12,46.12,1000.0,46.19,46.2,46.12,46.12,1000.0
2016-03-23 14:00:00,46.12,46.12,46.0,46.02,2000.0,46.12,46.12,46.0,46.02,2000.0
2016-03-23 14:05:00,46.03,46.04,45.94,46.03,3964.0,46.03,46.04,45.94,46.03,3964.0
2016-03-23 14:10:00,46.01,46.01,45.75,45.75,1000.0,46.01,46.01,45.75,45.75,1000.0
2016-03-23 14:15:00,45.8,45.83,45.78,45.79,1700.0,45.8,45.83,45.78,45.79,1700.0
2016-03-23 14:20:00,45.76,45.78,45.65,45.68,1900.0,45.76,45.78,45.65,45.68,1900.0
2016-03-23 14:25:00,45.69,45.69,45.52,45.62,6200.0,45.69,45.69,45.52,45.62,6200.0
2016-03-23 14:30:00,45.61,45.77,45.6,45.75,1000.0,45.61,45.77,45.6,45.75,1000.0
2016-03-23 14:35:00,45.74,45.74,45.64,45.64,1600.0,45.74,45.74,45.64,45.64,1600.0
2016-03-23 14:40:00,45.64,45.64,45.52,45.61,400.0,45.64,45.64,45.52,45.61,400.0
2016-03-23 14:45:00,45.62,45.65,45.56,45.59,1600.0,45.62,45.65,45.56,45.59,1600.0
2016-03-23 14:50:00,45.57,45.62,45.55,45.55,1588.0,45.57,45.62,45.55,45.55,1588.0
2016-03-23 14:55:00,45.53,45.71,45.53,45.71,4600.0,45.53,45.71,45.53,45.71,4600.0
2016-03-23 15:00:00,45.7,45.75,45.63,45.72,4000.0,45.7,45.75,45.63,45.72,4000.0
2016-03-23 15:05:00,45.73,45.78,45.48,45.49,11416.0,45.73,45.78,45.48,45.49,11416.0
2016-03-23 15:10:00,45.46,45.5,45.43,45.49,2200.0,45.46,45.5,45.43,45.49,2200.0
2016-03-23 15:15:00,45.5,45.5,45.46,45.49,2507.0,45.5,45.5,45.46,45.49,2507.0
2016-03-23 15:20:00,45.51,45.61,45.5,45.5,6901.0,45.51,45.61,45.5,45.5,6901.0
2016-03-23 15:25:00,45.5,45.57,45.4,45.57,5701.0,45.5,45.57,45.4,45.57,5701.0
2016-03-23 15:30:00,45.59,45.62,45.55,45.55,5300.0,45.59,45.62,45.55,45.55,5300.0
2016-03-23 15:35:00,45.57,45.57,45.48,45.48,5901.0,45.57,45.57,45.48,45.48,5901.0
2016-03-23 15:40:00,45.47,45.51,45.37,45.46,8728.0,45.47,45.51,45.37,45.46,8728.0
2016-03-23 15:45:00,45.43,45.43,45.27,45.33,12177.0,45.43,45.43,45.27,45.33,12177.0
2016-03-23 15:50:00,45.31,45.4,45.28,45.35,14959.0,45.31,45.4,45.28,45.35,14959.0
2016-03-23 15:55:00,45.34,45.46,45.34,45.41,19842.0,45.34,45.46,45.34,45.41,19842.0
2016-03-24 09:30:00,45.26,45.26,44.98,44.99,3183.0,45.26,45.26,44.98,44.99,3183.0
2016-03-24 09:35:00,44.92,45.0,44.6,44.7,1400.0,44.92,45.0,44.6,44.7,1400.0
2016-03-24 09:40:00,44.69,45.05,44.68,45.04,1900.0,44.69,45.05,44.68,45.04,1900.0
2016-03-24 09:45:00,45.06,45.07,45.03,45.03,1000.0,45.06,45.07,45.03,45.03,1000.0
2016-03-24 09:50:00,45.11,45.16,44.96,45.06,5100.0,45.11,45.16,44.96,45.06,5100.0
2016-03-24 09:55:00,45.11,45.33,44.59,44.59,3690.0,45.11,45.33,44.59,44.59,3690.0
2016-03-24 10:00:00,44.65,44.66,44.2,44.2,7210.0,44.65,44.66,44.2,44.2,7210.0
2016-03-24 10:05:00,44.4,44.52,44.2,44.52,4885.0,44.4,44.52,44.2,44.52,4885.0
2016-03-24 10:10:00,44.44,44.45,44.44,44.45,200.0,44.44,44.45,44.44,44.45,200.0
2016-03-24 10:15:00,44.51,44.51,44.41,44.44,889.0,44.51,44.51,44.41,44.44,889.0
2016-03-24 10:20:00,44.34,44.52,44.34,44.52,1460.0,44.34,44.52,44.34,44.52,1460.0
2016-03-24 10:25:00,44.38,44.41,44.2,44.33,3189.0,44.38,44.41,44.2,44.33,3189.0
2016-03-24 10:30:00,44.37,44.65,44.37,44.65,2465.0,44.37,44.65,44.37,44.65,2465.0
2016-03-24 10:35:00,44.72,44.72,44.5,44.54,2692.0,44.72,44.72,44.5,44.54,2692.0
2016-03-24 10:40:00,44.53,44.82,44.52,44.7,1600.0,44.53,44.82,44.52,44.7,1600.0
2016-03-24 10:45:00,44.71,44.76,44.69,44.69,1400.0,44.71,44.76,44.69,44.69,1400.0
2016-03-24 10:50:00,44.67,44.76,44.64,44.69,1654.0,44.67,44.76,44.64,44.69,1654.0
2016-03-24 10:55:00,44.7,44.81,44.57,44.81,3300.0,44.7,44.81,44.57,44.81,3300.0
2016-03-24 11:00:00,44.85,44.98,44.83,44.84,2400.0,44.85,44.98,44.83,44.84,2400.0
2016-03-24 11:05:00,44.9,44.99,44.82,44.97,2739.0,44.9,44.99,44.82,44.97,2739.0
2016-03-24 11:10:00,44.98,44.99,44.79,44.79,2400.0,44.98,44.99,44.79,44.79,2400.0
2016-03-24 11:15:00,44.71,44.72,44.61,44.68,2000.0,44.71,44.72,44.61,44.68,2000.0
2016-03-24 11:20:00,44.64,44.68,44.47,44.47,2167.0,44.64,44.68,44.47,44.47,2167.0
2016-03-24 11:25:00,44.46,44.5,44.36,44.47,3731.0,44.46,44.5,44.36,44.47,3731.0
2016-03-24 11:30:00,44.5,44.57,44.43,44.48,1200.0,44.5,44.57,44.43,44.48,1200.0
2016-03-24 11:35:00,44.47,44.48,44.35,44.41,1700.0,44.47,44.48,44.35,44.41,1700.0
2016-03-24 11:40:00,44.42,44.42,44.22,44.26,4190.0,44.42,44.42,44.22,44.26,4190.0
2016-03-24 11:45:00,44.21,44.34,44.19,44.28,5200.0,44.21,44.34,44.19,44.28,5200.0
2016-03-24 11:50:00,44.26,44.3,44.21,44.26,2034.0,44.26,44.3,44.21,44.26,2034.0
2016-03-24 11:55:00,44.23,44.24,44.07,44.07,2600.0,44.23,44.24,44.07,44.07,2600.0
2016-03-24 12:00:00,44.1,44.16,44.1,44.16,600.0,44.1,44.16,44.1,44.16,600.0
2016-03-24 12:05:00,44.24,44.36,44.13,44.34,1708.0,44.24,44.36,44.13,44.34,1708.0
2016-03-24 12:10:00,44.37,44.37,44.24,44.28,1100.0,44.37,44.37,44.24,44.28,1100.0
2016-03-24 12:15:00,44.26,44.26,44.23,44.24,500.0,44.26,44.26,44.23,44.24,500.0
2016-03-24 12:20:00,44.26,44.34,44.26,44.31,1800.0,44.26,44.34,44.26,44.31,1800.0
2016-03-24 12:25:00,44.33,44.42,44.17,44.39,6400.0,44.33,44.42,44.17,44.39,6400.0
2016-03-24 12:30:00,44.34,44.45,44.34,44.45,400.0,44.34,44.45,44.34,44.45,400.0
2016-03-24 12:35:00,44.48,44.55,44.45,44.46,900.0,44.48,44.55,44.45,44.46,900.0
2016-03-24 12:40:00,44.46,44.46,44.41,44.45,1300.0,44.46,44.46,44.41,44.45,1300.0
2016-03-24 12:45:00,44.39,44.42,44.35,44.4,1600.0,44.39,44.42,44.35,44.4,1600.0
2016-03-24 12:50:00,44.46,44.63,44.42,44.63,1200.0,44.46,44.63,44.42,44.63,1200.0
2016-03-24 12:55:00,44.54,44.54,44.5,44.5,400.0,44.54,44.54,44.5,44.5,400.0
2016-03-24 13:00:00,44.49,44.53,44.39,44.49,5066.0,44.49,44.53,44.39,44.49,5066.0
2016-03-24 13:05:00,44.55,44.73,44.55,44.64,2400.0,44.55,44.73,44.55,44.64,2400.0
2016-03-24 13:10:00,44.64,44.64,44.62,44.63,800.0,44.64,44.64,44.62,44.63,800.0
2016-03-24 13:15:00,44.65,44.66,44.63,44.63,1540.0,44.65,44.66,44.63,44.63,1540.0
2016-03-24 13:20:00,44.72,44.86,44.72,44.76,1200.0,44.72,44.86,44.72,44.76,1200.0
2016-03-24 13:25:00,44.77,44.81,44.62,44.62,1600.0,44.77,44.81,44.62,44.62,1600.0
2016-03-24 13:30:00,44.61,44.7,44.61,44.63,600.0,44.61,44.7,44.61,44.63,600.0
2016-03-24 13:35:00,44.62,44.67,44.62,44.67,300.0,44.62,44.67,44.62,44.67,300.0
2016-03-24 13:40:00,44.67,44.7,44.57,44.59,2066.0,44.67,44.7,44.57,44.59,2066.0
2016-03-24 13:45:00,44.54,44.56,44.49,44.49,300.0,44.54,44.56,44.49,44.49,300.0
2016-03-24 13:50:00,44.55,44.64,44.53,44.6,1200.0,44.55,44.64,44.53,44.6,1200.0
2016-03-24 13:55:00,44.61,44.69,44.61,44.62,700.0,44.61,44.69,44.61,44.62,700.0
2016-03-24 14:00:00,44.69,44.7,44.41,44.46,3336.0,44.69,44.7,44.41,44.46,3336.0
2016-03-24 14:05:00,44.44,44.52,44.44,44.52,300.0,44.44,44.52,44.44,44.52,300.0
2016-03-24 14:10:00,44.45,44.54,44.44,44.54,1400.0,44.45,44.54,44.44,44.54,1400.0
2016-03-24 14:15:00,44.52,44.61,44.52,44.61,1100.0,44.52,44.61,44.52,44.61,1100.0
2016-03-24 14:20:00,44.66,44.66,44.57,44.62,2400.0,44.66,44.66,44.57,44.62,2400.0
2016-03-24 14:25:00,44.61,44.61,44.59,44.59,900.0,44.61,44.61,44.59,44.59,900.0
2016-03-24 14:30:00,44.59,44.67,44.58,44.6,2450.0,44.59,44.67,44.58,44.6,2450.0
2016-03-24 14:35:00,44.64,44.66,44.55,44.59,2300.0,44.64,44.66,44.55,44.59,2300.0
2016-03-24 14:40:00,44.5,44.6,44.5,44.59,3489.0,44.5,44.6,44.5,44.59,3489.0
2016-03-24 14:45:00,44.58,44.68,44.58,44.68,2100.0,44.58,44.68,44.58,44.68,2100.0
2016-03-24 14:50:00,44.68,44.72,44.61,44.66,7544.0,44.68,44.72,44.61,44.66,7544.0
2016-03-24 14:55:00,44.65,44.65,44.55,44.6,2400.0,44.65,44.65,44.55,44.6,2400.0
2016-03-24 15:00:00,44.59,44.6,44.48,44.55,2800.0,44.59,44.6,44.48,44.55,2800.0
2016-03-24 15:05:00,44.55,44.72,44.51,44.72,4141.0,44.55,44.72,44.51,44.72,4141.0
2016-03-24 15:10:00,44.73,44.93,44.73,44.9,3200.0,44.73,44.93,44.73,44.9,3200.0
2016-03-24 15:15:00,44.87,44.89,44.84,44.85,1600.0,44.87,44.89,44.84,44.85,1600.0
2016-03-24 15:20:00,44.87,44.93,44.87,44.89,7700.0,44.87,44.93,44.87,44.89,7700.0
2016-03-24 15:25:00,44.88,44.98,44.88,44.98,2875.0,44.88,44.98,44.88,44.98,2875.0
2016-03-24 15:30:00,44.95,44.95,44.83,44.86,2851.0,44.95,44.95,44.83,44.86,2851.0
2016-03-24 15:35:00,44.85,44.89,44.67,44.74,3566.0,44.85,44.89,44.67,44.74,3566.0
2016-03-24 15:40:00,44.76,44.8,44.66,44.66,5946.0,44.76,44.8,44.66,44.66,5946.0
2016-03-24 15:45:00,44.71,44.92,44.71,44.87,9278.0,44.71,44.92,44.71,44.87,9278.0
2016-03-24 15:50:00,44.87,44.88,44.73,44.81,10400.0,44.87,44.88,44.73,44.81,10400.0
2016-03-24 15:55:00,44.81,44.94,44.81,44.91,22005.0,44.81,44.94,44.81,44.91,22005.0
2016-03-28 09:30:00,45.07,45.61,45.07,45.61,1382.0,45.07,45.61,45.07,45.61,1382.0
2016-03-28 09:35:00,45.58,45.58,44.71,44.71,3256.0,45.58,45.58,44.71,44.71,3256.0
2016-03-28 09:40:00,44.75,44.76,44.71,44.71,782.0,44.75,44.76,44.71,44.71,782.0
2016-03-28 09:45:00,44.9,44.9,44.79,44.79,800.0,44.9,44.9,44.79,44.79,800.0
2016-03-28 09:50:00,44.88,44.89,44.88,44.88,100.0,44.88,44.89,44.88,44.88,100.0
2016-03-28 09:55:00,44.89,44.89,44.89,44.89,300.0,44.89,44.89,44.89,44.89,300.0
2016-03-28 10:00:00,45.15,45.2,45.1,45.2,2000.0,45.15,45.2,45.1,45.2,2000.0
2016-03-28 10:05:00,45.25,45.29,45.25,45.29,500.0,45.25,45.29,45.25,45.29,500.0
2016-03-28 10:10:00,45.29,45.29,45.29,45.29,0.0,45.29,45.29,45.29,45.29,0.0
2016-03-28 10:15:00,45.51,45.68,45.51,45.67,2782.0,45.51,45.68,45.51,45.67,2782.0
2016-03-28 10:20:00,45.66,45.75,45.66,45.72,3098.0,45.66,45.75,45.66,45.72,3098.0
2016-03-28 10:25:00,45.73,45.9,45.69,45.9,4881.0,45.73,45.9,45.69,45.9,4881.0
2016-03-28 10:30:00,45.87,45.91,45.82,45.86,2701.0,45.87,45.91,45.82,45.86,2701.0
2016-03-28 10:35:00,45.87,45.88,45.8,45.8,2300.0,45.87,45.88,45.8,45.8,2300.0
2016-03-28 10:40:00,45.79,45.85,45.77,45.84,400.0,45.79,45.85,45.77,45.84,400.0
2016-03-28 10:45:00,45.83,45.83,45.83,45.83,400.0,45.83,45.83,45.83,45.83,400.0
2016-03-28 10:50:00,45.79,45.79,45.68,45.7,1500.0,45.79,45.79,45.68,45.7,1500.0
2016-03-28 10:55:00,45.62,45.62,45.62,45.62,100.0,45.62,45.62,45.62,45.62,100.0
2016-03-28 11:00:00,45.58,45.64,45.49,45.49,1170.0,45.58,45.64,45.49,45.49,1170.0
2016-03-28 11:05:00,45.49,45.58,45.47,45.51,1935.0,45.49,45.58,45.47,45.51,1935.0
2016-03-28 11:10:00,45.54,45.62,45.5,45.6,1700.0,45.54,45.62,45.5,45.6,1700.0
2016-03-28 11:15:00,45.6,45.6,45.55,45.55,2400.0,45.6,45.6,45.55,45.55,2400.0
2016-03-28 11:20:00,45.56,45.67,45.56,45.67,1900.0,45.56,45.67,45.56,45.67,1900.0
2016-03-28 11:25:00,45.7,45.7,45.68,45.68,400.0,45.7,45.7,45.68,45.68,400.0
2016-03-28 11:30:00,45.66,45.7,45.66,45.68,1908.0,45.66,45.7,45.66,45.68,1908.0
2016-03-28 11:35:00,45.7,45.7,45.66,45.66,1400.0,45.7,45.7,45.66,45.66,1400.0
2016-03-28 11:40:00,45.69,45.69,45.66,45.67,900.0,45.69,45.69,45.66,45.67,900.0
2016-03-28 11:45:00,45.7,45.71,45.69,45.7,600.0,45.7,45.71,45.69,45.7,600.0
2016-03-28 11:50:00,45.76,45.77,45.7,45.7,1660.0,45.76,45.77,45.7,45.7,1660.0
2016-03-28 11:55:00,45.71,45.71,45.71,45.71,100.0,45.71,45.71,45.71,45.71,100.0
2016-03-28 12:00:00,45.7,45.73,45.7,45.73,300.0,45.7,45.73,45.7,45.73,300.0
2016-03-28 12:05:00,45.73,45.85,45.73,45.85,1300.0,45.73,45.85,45.73,45.85,1300.0
2016-03-28 12:10:00,45.8,45.8,45.8,45.8,500.0,45.8,45.8,45.8,45.8,500.0
2016-03-28 12:15:00,45.85,46.06,45.81,46.06,2915.0,45.85,46.06,45.81,46.06,2915.0
2016-03-28 12:20:00,46.08,46.19,46.0,46.19,800.0,46.08,46.19,46.0,46.19,800.0
2016-03-28 12:25:00,46.16,46.2,46.16,46.17,900.0,46.16,46.2,46.16,46.17,900.0
2016-03-28 12:30:00,46.2,46.21,46.17,46.2,3300.0,46.2,46.21,46.17,46.2,3300.0
2016-03-28 12:35:00,46.24,46.31,46.23,46.28,2409.0,46.24,46.31,46.23,46.28,2409.0
2016-03-28 12:40:00,46.3,46.3,46.26,46.3,700.0,46.3,46.3,46.26,46.3,700.0
2016-03-28 12:45:00,46.26,46.29,46.24,46.29,900.0,46.26,46.29,46.24,46.29,900.0
2016-03-28 12:50:00,46.28,46.28,46.24,46.27,1000.0,46.28,46.28,46.24,46.27,1000.0
2016-03-28 12:55:00,46.3,46.35,46.3,46.35,1700.0,46.3,46.35,46.3,46.35,1700.0
2016-03-28 13:00:00,46.42,46.43,46.42,46.43,300.0,46.42,46.43,46.42,46.43,300.0
2016-03-28 13:05:00,46.39,46.4,46.37,46.4,1840.0,46.39,46.4,46.37,46.4,1840.0
2016-03-28 13:10:00,46.44,46.44,46.38,46.38,900.0,46.44,46.44,46.38,46.38,900.0
2016-03-28 13:15:00,46.38,46.39,46.36,46.39,800.0,46.38,46.39,46.36,46.39,800.0
2016-03-28 13:20:00,46.4,46.4,46.4,46.4,800.0,46.4,46.4,46.4,46.4,800.0
2016-03-28 13:25:00,46.37,46.38,46.33,46.33,600.0,46.37,46.38,46.33,46.33,600.0
2016-03-28 13:30:00,46.36,46.4,46.36,46.36,1000.0,46.36,46.4,46.36,46.36,1000.0
2016-03-28 13:35:00,46.38,46.38,46.38,46.38,100.0,46.38,46.38,46.38,46.38,100.0
2016-03-28 13:40:00,46.41,46.41,46.4,46.4,200.0,46.41,46.41,46.4,46.4,200.0
2016-03-28 13:45:00,46.4,46.41,46.35,46.39,985.0,46.4,46.41,46.35,46.39,985.0
2016-03-28 13:50:00,46.41,46.43,46.41,46.43,900.0,46.41,46.43,46.41,46.43,900.0
2016-03-28 13:55:00,46.48,46.59,46.48,46.59,2722.0,46.48,46.59,46.48,46.59,2722.0
2016-03-28 14:00:00,46.56,46.61,46.56,46.61,500.0,46.56,46.61,46.56,46.61,500.0
2016-03-28 14:05:00,46.68,46.68,46.59,46.6,1100.0,46.68,46.68,46.59,46.6,1100.0
2016-03-28 14:10:00,46.59,46.59,46.48,46.48,1200.0,46.59,46.59,46.48,46.48,1200.0
2016-03-28 14:15:00,46.5,46.5,46.45,46.45,500.0,46.5,46.5,46.45,46.45,500.0
2016-03-28 14:20:00,46.44,46.44,46.4,46.4,600.0,46.44,46.44,46.4,46.4,600.0
2016-03-28 14:25:00,46.35,46.39,46.32,46.32,600.0,46.35,46.39,46.32,46.32,600.0
2016-03-28 14:30:00,46.39,46.39,46.39,46.39,100.0,46.39,46.39,46.39,46.39,100.0
2016-03-28 14:35:00,46.37,46.4,46.32,46.35,3638.0,46.37,46.4,46.32,46.35,3638.0
2016-03-28 14:40:00,46.37,46.4,46.36,46.4,1500.0,46.37,46.4,46.36,46.4,1500.0
2016-03-28 14:45:00,46.4,46.41,46.34,46.34,1900.0,46.4,46.41,46.34,46.34,1900.0
2016-03-28 14:50:00,46.36,46.36,46.27,46.3,1700.0,46.36,46.36,46.27,46.3,1700.0
2016-03-28 14:55:00,46.3,46.3,46.29,46.3,100.0,46.3,46.3,46.29,46.3,100.0
2016-03-28 15:00:00,46.33,46.47,46.33,46.43,2200.0,46.33,46.47,46.33,46.43,2200.0
2016-03-28 15:05:00,46.45,46.46,46.38,46.41,1600.0,46.45,46.46,46.38,46.41,1600.0
2016-03-28 15:10:00,46.39,46.39,46.36,46.37,2700.0,46.39,46.39,46.36,46.37,2700.0
2016-03-28 15:15:00,46.38,46.38,46.31,46.33,1200.0,46.38,46.38,46.31,46.33,1200.0
2016-03-28 15:20:00,46.3,46.31,46.23,46.23,400.0,46.3,46.31,46.23,46.23,400.0
2016-03-28 15:25:00,46.25,46.25,46.2,46.2,1951.0,46.25,46.25,46.2,46.2,1951.0
2016-03-28 15:30:00,46.21,46.28,46.21,46.26,2800.0,46.21,46.28,46.21,46.26,2800.0
2016-03-28 15:35:00,46.28,46.28,46.17,46.19,2970.0,46.28,46.28,46.17,46.19,2970.0
2016-03-28 15:40:00,46.22,46.32,46.22,46.32,4522.0,46.22,46.32,46.22,46.32,4522.0
2016-03-28 15:45:00,46.3,46.3,46.08,46.15,6934.0,46.3,46.3,46.08,46.15,6934.0
2016-03-28 15:50:00,46.14,46.15,46.06,46.11,5978.0,46.14,46.15,46.06,46.11,5978.0
2016-03-28 15:55:00,46.17,46.22,46.09,46.14,16249.0,46.17,46.22,46.09,46.14,16249.0
2016-03-29 09:30:00,45.94,45.94,45.94,45.94,568.0,45.94,45.94,45.94,45.94,568.0
2016-03-29 09:35:00,46.03,46.03,46.0,46.0,400.0,46.03,46.03,46.0,46.0,400.0
2016-03-29 09:40:00,45.6,45.87,45.6,45.74,1300.0,45.6,45.87,45.6,45.74,1300.0
2016-03-29 09:45:00,45.86,45.86,45.42,45.42,2200.0,45.86,45.86,45.42,45.42,2200.0
2016-03-29 09:50:00,45.42,45.42,45.42,45.42,0.0,45.42,45.42,45.42,45.42,0.0
2016-03-29 09:55:00,45.51,45.6,45.46,45.57,2500.0,45.51,45.6,45.46,45.57,2500.0
2016-03-29 10:00:00,45.59,45.61,45.52,45.52,900.0,45.59,45.61,45.52,45.52,900.0
2016-03-29 10:05:00,45.53,45.53,45.32,45.32,1343.0,45.53,45.53,45.32,45.32,1343.0
2016-03-29 10:10:00,45.41,45.41,45.41,45.41,100.0,45.41,45.41,45.41,45.41,100.0
2016-03-29 10:15:00,45.32,45.32,45.32,45.32,100.0,45.32,45.32,45.32,45.32,100.0
2016-03-29 10:20:00,45.33,45.4,45.33,45.4,600.0,45.33,45.4,45.33,45.4,600.0
2016-03-29 10:25:00,45.36,45.36,45.32,45.32,400.0,45.36,45.36,45.32,45.32,400.0
2016-03-29 10:30:00,45.36,45.59,45.36,45.59,2400.0,45.36,45.59,45.36,45.59,2400.0
2016-03-29 10:35:00,45.58,45.58,45.58,45.58,100.0,45.58,45.58,45.58,45.58,100.0
2016-03-29 10:40:00,45.58,45.58,45.58,45.58,100.0,45.58,45.58,45.58,45.58,100.0
2016-03-29 10:45:00,45.59,45.8,45.59,45.76,1700.0,45.59,45.8,45.59,45.76,1700.0
2016-03-29 10:50:00,45.76,45.78,45.66,45.66,1112.0,45.76,45.78,45.66,45.66,1112.0
2016-03-29 10:55:00,45.71,45.71,45.71,45.71,300.0,45.71,45.71,45.71,45.71,300.0
2016-03-29 11:00:00,45.76,45.81,45.75,45.75,4199.0,45.76,45.81,45.75,45.75,4199.0
2016-03-29 11:05:00,45.7,45.78,45.56,45.56,1200.0,45.7,45.78,45.56,45.56,1200.0
2016-03-29 11:10:00,45.58,45.77,45.58,45.77,1200.0,45.58,45.77,45.58,45.77,1200.0
2016-03-29 11:15:00,45.72,45.75,45.72,45.75,300.0,45.72,45.75,45.72,45.75,300.0
2016-03-29 11:20:00,45.72,45.75,45.6,45.73,3500.0,45.72,45.75,45.6,45.73,3500.0
2016-03-29 11:25:00,45.71,45.76,45.71,45.76,1800.0,45.71,45.76,45.71,45.76,1800.0
2016-03-29 11:30:00,45.75,45.76,45.7,45.73,3400.0,45.75,45.76,45.7,45.73,3400.0
2016-03-29 11:35:00,45.73,45.74,45.58,45.67,2100.0,45.73,45.74,45.58,45.67,2100.0
2016-03-29 11:40:00,45.7,45.71,45.63,45.67,1900.0,45.7,45.71,45.63,45.67,1900.0
2016-03-29 11:45:00,45.65,45.65,45.65,45.65,460.0,45.65,45.65,45.65,45.65,460.0
2016-03-29 11:50:00,45.8,45.86,45.72,45.78,3200.0,45.8,45.86,45.72,45.78,3200.0
2016-03-29 11:55:00,45.71,45.71,45.65,45.65,500.0,45.71,45.71,45.65,45.65,500.0
2016-03-29 12:00:00,45.55,45.57,45.51,45.55,1200.0,45.55,45.57,45.51,45.55,1200.0
2016-03-29 12:05:00,45.49,45.49,45.48,45.48,400.0,45.49,45.49,45.48,45.48,400.0
2016-03-29 12:10:00,45.5,45.56,45.5,45.56,1700.0,45.5,45.56,45.5,45.56,1700.0
2016-03-29 12:15:00,45.53,45.61,45.43,45.48,4327.0,45.53,45.61,45.43,45.48,4327.0
2016-03-29 12:20:00,45.57,45.76,45.48,45.5,8075.0,45.57,45.76,45.48,45.5,8075.0
2016-03-29 12:25:00,45.53,45.55,45.46,45.55,1600.0,45.53,45.55,45.46,45.55,1600.0
2016-03-29 12:30:00,45.62,45.63,45.44,45.45,3000.0,45.62,45.63,45.44,45.45,3000.0
2016-03-29 12:35:00,45.53,45.57,45.49,45.53,4300.0,45.53,45.57,45.49,45.53,4300.0
2016-03-29 12:40:00,45.54,45.59,45.5,45.59,15746.0,45.54,45.59,45.5,45.59,15746.0
2016-03-29 12:45:00,45.59,45.6,45.47,45.54,4517.0,45.59,45.6,45.47,45.54,4517.0
2016-03-29 12:50:00,45.52,45.58,45.44,45.44,1610.0,45.52,45.58,45.44,45.44,1610.0
2016-03-29 12:55:00,45.47,45.48,45.3,45.4,1827.0,45.47,45.48,45.3,45.4,1827.0
2016-03-29 13:00:00,45.4,45.52,45.39,45.5,1600.0,45.4,45.52,45.39,45.5,1600.0
2016-03-29 13:05:00,45.51,45.56,45.48,45.53,5396.0,45.51,45.56,45.48,45.53,5396.0
2016-03-29 13:10:00,45.53,45.56,45.49,45.56,5800.0,45.53,45.56,45.49,45.56,5800.0
2016-03-29 13:15:00,45.54,45.55,45.44,45.44,8800.0,45.54,45.55,45.44,45.44,8800.0
2016-03-29 13:20:00,45.46,45.51,45.42,45.42,2365.0,45.46,45.51,45.42,45.42,2365.0
2016-03-29 13:25:00,45.47,45.52,45.46,45.51,845.0,45.47,45.52,45.46,45.51,845.0
2016-03-29 13:30:00,45.51,45.53,45.47,45.48,5066.0,45.51,45.53,45.47,45.48,5066.0
2016-03-29 13:35:00,45.48,45.51,45.46,45.48,1500.0,45.48,45.51,45.46,45.48,1500.0
2016-03-29 13:40:00,45.48,45.56,45.46,45.46,7476.0,45.48,45.56,45.46,45.46,7476.0
2016-03-29 13:45:00,45.51,45.51,45.44,45.48,11000.0,45.51,45.51,45.44,45.48,11000.0
2016-03-29 13:50:00,45.5,45.5,45.36,45.37,9114.0,45.5,45.5,45.36,45.37,9114.0
2016-03-29 13:55:00,45.37,45.37,45.26,45.26,7120.0,45.37,45.37,45.26,45.26,7120.0
2016-03-29 14:00:00,45.31,45.31,45.22,45.25,12766.0,45.31,45.31,45.22,45.25,12766.0
2016-03-29 14:05:00,45.25,45.34,45.11,45.34,11830.0,45.25,45.34,45.11,45.34,11830.0
2016-03-29 14:10:00,45.38,45.41,45.37,45.38,2373.0,45.38,45.41,45.37,45.38,2373.0
2016-03-29 14:15:00,45.41,45.53,45.38,45.51,5705.0,45.41,45.53,45.38,45.51,5705.0
2016-03-29 14:20:00,45.48,45.54,45.48,45.51,5965.0,45.48,45.54,45.48,45.51,5965.0
2016-03-29 14:25:00,45.52,45.55,45.45,45.52,5709.0,45.52,45.55,45.45,45.52,5709.0
2016-03-29 14:30:00,45.53,45.57,45.42,45.51,10987.0,45.53,45.57,45.42,45.51,10987.0
2016-03-29 14:35:00,45.54,45.6,45.48,45.5,15230.0,45.54,45.6,45.48,45.5,15230.0
2016-03-29 14:40:00,45.53,45.6,45.5,45.58,18650.0,45.53,45.6,45.5,45.58,18650.0
2016-03-29 14:45:00,45.6,45.63,45.54,45.6,8960.0,45.6,45.63,45.54,45.6,8960.0
2016-03-29 14:50:00,45.6,45.64,45.58,45.59,4011.0,45.6,45.64,45.58,45.59,4011.0
2016-03-29 14:55:00,45.6,45.61,45.47,45.53,1400.0,45.6,45.61,45.47,45.53,1400.0
2016-03-29 15:00:00,45.56,45.63,45.53,45.59,2344.0,45.56,45.63,45.53,45.59,2344.0
2016-03-29 15:05:00,45.63,45.66,45.59,45.64,5797.0,45.63,45.66,45.59,45.64,5797.0
2016-03-29 15:10:00,45.61,45.7,45.61,45.68,3687.0,45.61,45.7,45.61,45.68,3687.0
2016-03-29 15:15:00,45.7,45.77,45.69,45.71,2200.0,45.7,45.77,45.69,45.71,2200.0
2016-03-29 15:20:00,45.73,45.73,45.68,45.69,3102.0,45.73,45.73,45.68,45.69,3102.0
2016-03-29 15:25:00,45.72,45.75,45.71,45.71,2428.0,45.72,45.75,45.71,45.71,2428.0
2016-03-29 15:30:00,45.72,45.72,45.64,45.64,6430.0,45.72,45.72,45.64,45.64,6430.0
2016-03-29 15:35:00,45.65,45.65,45.6,45.6,6936.0,45.65,45.65,45.6,45.6,6936.0
2016-03-29 15:40:00,45.61,45.64,45.57,45.58,4176.0,45.61,45.64,45.57,45.58,4176.0
2016-03-29 15:45:00,45.6,45.63,45.59,45.6,9169.0,45.6,45.63,45.59,45.6,9169.0
2016-03-29 15:50:00,45.61,45.66,45.58,45.58,12975.0,45.61,45.66,45.58,45.58,12975.0
2016-03-29 15:55:00,45.6,45.75,45.59,45.71,26221.0,45.6,45.75,45.59,45.71,26221.0
2016-03-30 09:30:00,45.5,45.69,45.24,45.41,31412.0,45.5,45.69,45.24,45.41,31412.0
2016-03-30 09:35:00,45.42,45.69,44.85,45.1,17200.0,45.42,45.69,44.85,45.1,17200.0
2016-03-30 09:40:00,45.11,45.27,44.52,44.6,10265.0,45.11,45.27,44.52,44.6,10265.0
2016-03-30 09:45:00,45.14,45.23,44.67,45.03,20057.0,45.14,45.23,44.67,45.03,20057.0
2016-03-30 09:50:00,44.96,45.13,44.88,44.97,20813.0,44.96,45.13,44.88,44.97,20813.0
2016-03-30 09:55:00,44.9,45.29,44.9,45.2,8795.0,44.9,45.29,44.9,45.2,8795.0
2016-03-30 10:00:00,45.09,45.12,44.95,45.12,2300.0,45.09,45.12,44.95,45.12,2300.0
2016-03-30 10:05:00,44.9,44.9,44.53,44.63,9890.0,44.9,44.9,44.53,44.63,9890.0
2016-03-30 10:10:00,44.58,44.84,44.53,44.67,4536.0,44.58,44.84,44.53,44.67,4536.0
2016-03-30 10:15:00,44.58,44.63,44.4,44.4,1720.0,44.58,44.63,44.4,44.4,1720.0
2016-03-30 10:20:00,44.47,44.7,44.47,44.6,1749.0,44.47,44.7,44.47,44.6,1749.0
2016-03-30 10:25:00,44.67,44.72,44.64,44.64,2367.0,44.67,44.72,44.64,44.64,2367.0
2016-03-30 10:30:00,44.72,44.97,44.69,44.97,1500.0,44.72,44.97,44.69,44.97,1500.0
2016-03-30 10:35:00,44.89,44.99,44.74,44.77,4800.0,44.89,44.99,44.74,44.77,4800.0
2016-03-30 10:40:00,44.78,44.88,44.69,44.69,5422.0,44.78,44.88,44.69,44.69,5422.0
2016-03-30 10:45:00,44.73,44.73,44.45,44.45,2100.0,44.73,44.73,44.45,44.45,2100.0
2016-03-30 10:50:00,44.5,44.5,44.33,44.33,6130.0,44.5,44.5,44.33,44.33,6130.0
2016-03-30 10:55:00,44.23,44.26,44.06,44.2,3800.0,44.23,44.26,44.06,44.2,3800.0
2016-03-30 11:00:00,44.21,44.3,44.2,44.3,2000.0,44.21,44.3,44.2,44.3,2000.0
2016-03-30 11:05:00,44.3,44.33,44.22,44.23,2880.0,44.3,44.33,44.22,44.23,2880.0
2016-03-30 11:10:00,44.27,44.27,44.04,44.12,2900.0,44.27,44.27,44.04,44.12,2900.0
2016-03-30 11:15:00,44.05,44.14,43.93,44.07,33521.0,44.05,44.14,43.93,44.07,33521.0
2016-03-30 11:20:00,44.05,44.11,44.0,44.01,8500.0,44.05,44.11,44.0,44.01,8500.0
2016-03-30 11:25:00,44.02,44.04,44.02,44.02,400.0,44.02,44.04,44.02,44.02,400.0
2016-03-30 11:30:00,43.99,43.99,43.9,43.94,16000.0,43.99,43.99,43.9,43.94,16000.0
2016-03-30 11:35:00,43.91,43.96,43.8,43.86,3400.0,43.91,43.96,43.8,43.86,3400.0
2016-03-30 11:40:00,43.88,44.29,43.88,44.29,1444.0,43.88,44.29,43.88,44.29,1444.0
2016-03-30 11:45:00,44.24,44.32,44.24,44.24,9804.0,44.24,44.32,44.24,44.24,9804.0
2016-03-30 11:50:00,44.28,44.33,44.28,44.3,7196.0,44.28,44.33,44.28,44.3,7196.0
2016-03-30 11:55:00,44.33,44.34,44.31,44.31,6270.0,44.33,44.34,44.31,44.31,6270.0
2016-03-30 12:00:00,44.31,44.31,44.24,44.25,1805.0,44.31,44.31,44.24,44.25,1805.0
2016-03-30 12:05:00,44.22,44.28,44.17,44.25,1219.0,44.22,44.28,44.17,44.25,1219.0
2016-03-30 12:10:00,44.3,44.44,44.3,44.44,3700.0,44.3,44.44,44.3,44.44,3700.0
2016-03-30 12:15:00,44.62,44.66,44.58,44.62,2400.0,44.62,44.66,44.58,44.62,2400.0
2016-03-30 12:20:00,44.58,44.58,44.4,44.43,1911.0,44.58,44.58,44.4,44.43,1911.0
2016-03-30 12:25:00,44.33,44.69,44.31,44.69,2200.0,44.33,44.69,44.31,44.69,2200.0
2016-03-30 12:30:00,44.69,44.76,44.63,44.76,2100.0,44.69,44.76,44.63,44.76,2100.0
2016-03-30 12:35:00,44.78,44.81,44.68,44.73,1100.0,44.78,44.81,44.68,44.73,1100.0
2016-03-30 12:40:00,44.71,44.72,44.67,44.72,300.0,44.71,44.72,44.67,44.72,300.0
2016-03-30 12:45:00,44.85,45.0,44.85,45.0,500.0,44.85,45.0,44.85,45.0,500.0
2016-03-30 12:50:00,44.96,44.97,44.91,44.95,2800.0,44.96,44.97,44.91,44.95,2800.0
2016-03-30 12:55:00,44.95,45.05,44.92,44.94,1244.0,44.95,45.05,44.92,44.94,1244.0
2016-03-30 13:00:00,45.08,45.19,45.0,45.07,900.0,45.08,45.19,45.0,45.07,900.0
2016-03-30 13:05:00,45.13,45.15,44.97,44.97,3399.0,45.13,45.15,44.97,44.97,3399.0
2016-03-30 13:10:00,45.02,45.09,44.99,44.99,5500.0,45.02,45.09,44.99,44.99,5500.0
2016-03-30 13:15:00,44.98,45.05,44.97,44.97,2600.0,44.98,45.05,44.97,44.97,2600.0
2016-03-30 13:20:00,44.99,45.05,44.94,44.94,3000.0,44.99,45.05,44.94,44.94,3000.0
2016-03-30 13:25:00,44.92,45.06,44.91,45.0,4000.0,44.92,45.06,44.91,45.0,4000.0
2016-03-30 13:30:00,44.97,45.08,44.96,45.08,3700.0,44.97,45.08,44.96,45.08,3700.0
2016-03-30 13:35:00,45.14,45.15,45.03,45.03,6160.0,45.14,45.15,45.03,45.03,6160.0
2016-03-30 13:40:00,45.06,45.2,45.05,45.05,7000.0,45.06,45.2,45.05,45.05,7000.0
2016-03-30 13:45:00,45.1,45.14,45.05,45.06,3600.0,45.1,45.14,45.05,45.06,3600.0
2016-03-30 13:50:00,45.1,45.19,45.07,45.09,1300.0,45.1,45.19,45.07,45.09,1300.0
2016-03-30 13:55:00,45.1,45.2,45.09,45.2,850.0,45.1,45.2,45.09,45.2,850.0
2016-03-30 14:00:00,45.13,45.21,45.13,45.17,1500.0,45.13,45.21,45.13,45.17,1500.0
2016-03-30 14:05:00,45.23,45.27,45.1,45.17,7107.0,45.23,45.27,45.1,45.17,7107.0
2016-03-30 14:10:00,45.21,45.28,45.12,45.12,1500.0,45.21,45.28,45.12,45.12,1500.0
2016-03-30 14:15:00,45.13,45.15,45.1,45.11,500.0,45.13,45.15,45.1,45.11,500.0
2016-03-30 14:20:00,45.12,45.16,45.09,45.09,832.0,45.12,45.16,45.09,45.09,832.0
2016-03-30 14:25:00,45.1,45.1,45.03,45.06,1900.0,45.1,45.1,45.03,45.06,1900.0
2016-03-30 14:30:00,45.2,45.21,45.13,45.13,2000.0,45.2,45.21,45.13,45.13,2000.0
2016-03-30 14:35:00,45.12,45.14,45.09,45.12,1000.0,45.12,45.14,45.09,45.12,1000.0
2016-03-30 14:40:00,45.11,45.11,44.91,45.01,3189.0,45.11,45.11,44.91,45.01,3189.0
2016-03-30 14:45:00,45.07,45.1,45.02,45.03,2500.0,45.07,45.1,45.02,45.03,2500.0
2016-03-30 14:50:00,45.03,45.06,44.99,45.04,1700.0,45.03,45.06,44.99,45.04,1700.0
2016-03-30 14:55:00,45.07,45.07,44.9,45.02,1696.0,45.07,45.07,44.9,45.02,1696.0
2016-03-30 15:00:00,45.05,45.07,44.96,44.97,5036.0,45.05,45.07,44.96,44.97,5036.0
2016-03-30 15:05:00,44.95,45.07,44.94,44.96,6100.0,44.95,45.07,44.94,44.96,6100.0
2016-03-30 15:10:00,44.97,45.06,44.96,44.96,1900.0,44.97,45.06,44.96,44.96,1900.0
2016-03-30 15:15:00,44.98,45.05,44.97,45.0,3200.0,44.98,45.05,44.97,45.0,3200.0
2016-03-30 15:20:00,45.01,45.04,44.98,44.99,3700.0,45.01,45.04,44.98,44.99,3700.0
2016-03-30 15:25:00,45.0,45.05,44.99,45.0,4600.0,45.0,45.05,44.99,45.0,4600.0
2016-03-30 15:30:00,45.01,45.06,44.97,45.0,6034.0,45.01,45.06,44.97,45.0,6034.0
2016-03-30 15:35:00,45.0,45.02,44.99,45.0,6858.0,45.0,45.02,44.99,45.0,6858.0
2016-03-30 15:40:00,45.03,45.04,44.95,44.95,7513.0,45.03,45.04,44.95,44.95,7513.0
2016-03-30 15:45:00,44.98,45.05,44.98,45.0,14869.0,44.98,45.05,44.98,45.0,14869.0
2016-03-30 15:50:00,45.0,45.0,44.99,45.0,5700.0,45.0,45.0,44.99,45.0,5700.0
2016-03-30 15:55:00,45.0,45.0,44.86,44.96,16344.0,45.0,45.0,44.86,44.96,16344.0
2016-03-31 09:30:00,44.99,44.99,44.67,44.68,4019.0,44.99,44.99,44.67,44.68,4019.0
2016-03-31 09:35:00,45.03,45.09,44.65,44.69,1729.0,45.03,45.09,44.65,44.69,1729.0
2016-03-31 09:40:00,44.69,44.88,44.51,44.62,1608.0,44.69,44.88,44.51,44.62,1608.0
2016-03-31 09:45:00,44.32,44.47,44.32,44.47,1100.0,44.32,44.47,44.32,44.47,1100.0
2016-03-31 09:50:00,44.34,44.39,43.8,44.05,7908.0,44.34,44.39,43.8,44.05,7908.0
2016-03-31 09:55:00,44.04,44.07,43.88,43.88,3500.0,44.04,44.07,43.88,43.88,3500.0
2016-03-31 10:00:00,44.03,44.03,43.3,43.32,6341.0,44.03,44.03,43.3,43.32,6341.0
2016-03-31 10:05:00,43.34,43.38,43.07,43.07,8277.0,43.34,43.38,43.07,43.07,8277.0
2016-03-31 10:10:00,43.02,43.02,42.33,42.57,30328.0,43.02,43.02,42.33,42.57,30328.0
2016-03-31 10:15:00,42.58,42.58,41.4,42.0,93715.0,42.58,42.58,41.4,42.0,93715.0
2016-03-31 10:20:00,42.02,42.11,41.8,42.04,18503.0,42.02,42.11,41.8,42.04,18503.0
2016-03-31 10:25:00,42.0,42.52,42.0,42.24,14650.0,42.0,42.52,42.0,42.24,14650.0
2016-03-31 10:30:00,42.35,42.59,42.19,42.58,9203.0,42.35,42.59,42.19,42.58,9203.0
2016-03-31 10:35:00,42.55,42.79,42.48,42.77,18141.0,42.55,42.79,42.48,42.77,18141.0
2016-03-31 10:40:00,42.82,44.05,42.81,43.97,59689.0,42.82,44.05,42.81,43.97,59689.0
2016-03-31 10:45:00,43.98,44.37,43.62,44.0,18664.0,43.98,44.37,43.62,44.0,18664.0
2016-03-31 10:50:00,43.96,44.22,43.85,43.99,7900.0,43.96,44.22,43.85,43.99,7900.0
2016-03-31 10:55:00,44.14,44.24,43.97,44.15,10365.0,44.14,44.24,43.97,44.15,10365.0
2016-03-31 11:00:00,44.11,44.13,43.77,43.89,6168.0,44.11,44.13,43.77,43.89,6168.0
2016-03-31 11:05:00,43.89,44.23,43.81,44.14,21182.0,43.89,44.23,43.81,44.14,21182.0
2016-03-31 11:10:00,44.14,44.17,43.96,44.11,9400.0,44.14,44.17,43.96,44.11,9400.0
2016-03-31 11:15:00,44.09,44.15,43.95,44.14,4700.0,44.09,44.15,43.95,44.14,4700.0
2016-03-31 11:20:00,44.15,44.24,43.88,43.88,9850.0,44.15,44.24,43.88,43.88,9850.0
2016-03-31 11:25:00,43.88,44.14,43.88,43.99,6804.0,43.88,44.14,43.88,43.99,6804.0
2016-03-31 11:30:00,43.99,44.11,43.97,44.11,4109.0,43.99,44.11,43.97,44.11,4109.0
2016-03-31 11:35:00,43.97,44.13,43.97,44.13,1800.0,43.97,44.13,43.97,44.13,1800.0
2016-03-31 11:40:00,44.14,44.45,44.12,44.16,4700.0,44.14,44.45,44.12,44.16,4700.0
2016-03-31 11:45:00,44.32,44.32,44.14,44.14,2200.0,44.32,44.32,44.14,44.14,2200.0
2016-03-31 11:50:00,44.18,44.3,44.14,44.25,2100.0,44.18,44.3,44.14,44.25,2100.0
2016-03-31 11:55:00,44.24,44.33,44.14,44.3,2500.0,44.24,44.33,44.14,44.3,2500.0
2016-03-31 12:00:00,44.3,44.41,44.14,44.14,6267.0,44.3,44.41,44.14,44.14,6267.0
2016-03-31 12:05:00,44.17,44.71,44.17,44.41,9907.0,44.17,44.71,44.17,44.41,9907.0
2016-03-31 12:10:00,44.42,44.61,44.34,44.59,4500.0,44.42,44.61,44.34,44.59,4500.0
2016-03-31 12:15:00,44.52,44.57,44.4,44.48,3200.0,44.52,44.57,44.4,44.48,3200.0
2016-03-31 12:20:00,44.55,44.62,43.44,43.82,61787.0,44.55,44.62,43.44,43.82,61787.0
2016-03-31 12:25:00,43.93,44.15,43.8,43.93,5336.0,43.93,44.15,43.8,43.93,5336.0
2016-03-31 12:30:00,43.99,44.06,43.95,43.99,2100.0,43.99,44.06,43.95,43.99,2100.0
2016-03-31 12:35:00,44.05,44.1,43.97,44.01,1659.0,44.05,44.1,43.97,44.01,1659.0
2016-03-31 12:40:00,44.1,44.3,44.04,44.26,4202.0,44.1,44.3,44.04,44.26,4202.0
2016-03-31 12:45:00,44.3,44.35,44.24,44.29,2200.0,44.3,44.35,44.24,44.29,2200.0
2016-03-31 12:50:00,44.29,44.29,44.15,44.15,3900.0,44.29,44.29,44.15,44.15,3900.0
2016-03-31 12:55:00,44.26,44.36,44.21,44.26,3640.0,44.26,44.36,44.21,44.26,3640.0
2016-03-31 13:00:00,44.33,44.36,44.23,44.32,4100.0,44.33,44.36,44.23,44.32,4100.0
2016-03-31 13:05:00,44.36,44.44,44.31,44.33,2400.0,44.36,44.44,44.31,44.33,2400.0
2016-03-31 13:10:00,44.46,44.5,44.25,44.26,1900.0,44.46,44.5,44.25,44.26,1900.0
2016-03-31 13:15:00,44.26,44.26,44.0,44.01,6533.0,44.26,44.26,44.0,44.01,6533.0
2016-03-31 13:20:00,44.02,44.22,44.02,44.14,2890.0,44.02,44.22,44.02,44.14,2890.0
2016-03-31 13:25:00,44.17,44.22,44.13,44.16,1913.0,44.17,44.22,44.13,44.16,1913.0
2016-03-31 13:30:00,44.21,44.22,44.02,44.08,2900.0,44.21,44.22,44.02,44.08,2900.0
2016-03-31 13:35:00,44.1,44.15,44.06,44.15,2500.0,44.1,44.15,44.06,44.15,2500.0
2016-03-31 13:40:00,44.11,44.12,44.01,44.01,1700.0,44.11,44.12,44.01,44.01,1700.0
2016-03-31 13:45:00,44.01,44.04,43.71,43.98,13060.0,44.01,44.04,43.71,43.98,13060.0
2016-03-31 13:50:00,43.99,44.05,43.64,43.87,16915.0,43.99,44.05,43.64,43.87,16915.0
2016-03-31 13:55:00,43.91,43.99,43.52,43.81,37384.0,43.91,43.99,43.52,43.81,37384.0
2016-03-31 14:00:00,43.81,43.88,43.21,43.55,25870.0,43.81,43.88,43.21,43.55,25870.0
2016-03-31 14:05:00,43.59,43.77,43.55,43.66,7000.0,43.59,43.77,43.55,43.66,7000.0
2016-03-31 14:10:00,43.76,43.76,43.72,43.76,600.0,43.76,43.76,43.72,43.76,600.0
2016-03-31 14:15:00,43.83,44.04,43.62,43.63,12800.0,43.83,44.04,43.62,43.63,12800.0
2016-03-31 14:20:00,43.63,43.75,43.5,43.55,7529.0,43.63,43.75,43.5,43.55,7529.0
2016-03-31 14:25:00,43.61,43.77,43.61,43.77,4900.0,43.61,43.77,43.61,43.77,4900.0
2016-03-31 14:30:00,43.77,43.92,43.74,43.85,2500.0,43.77,43.92,43.74,43.85,2500.0
2016-03-31 14:35:00,43.91,44.03,43.84,44.03,7000.0,43.91,44.03,43.84,44.03,7000.0
2016-03-31 14:40:00,44.0,44.09,43.91,43.91,5377.0,44.0,44.09,43.91,43.91,5377.0
2016-03-31 14:45:00,43.91,44.1,43.91,43.91,6100.0,43.91,44.1,43.91,43.91,6100.0
2016-03-31 14:50:00,43.97,44.21,43.95,44.0,8563.0,43.97,44.21,43.95,44.0,8563.0
2016-03-31 14:55:00,44.02,44.14,43.99,44.02,2900.0,44.02,44.14,43.99,44.02,2900.0
2016-03-31 15:00:00,44.05,44.09,43.96,43.97,13250.0,44.05,44.09,43.96,43.97,13250.0
2016-03-31 15:05:00,44.01,44.09,43.72,43.81,12000.0,44.01,44.09,43.72,43.81,12000.0
2016-03-31 15:10:00,43.79,43.82,43.52,43.61,5800.0,43.79,43.82,43.52,43.61,5800.0
2016-03-31 15:15:00,43.66,43.72,43.49,43.67,5133.0,43.66,43.72,43.49,43.67,5133.0
2016-03-31 15:20:00,43.67,43.72,43.5,43.64,14852.0,43.67,43.72,43.5,43.64,14852.0
2016-03-31 15:25:00,43.61,43.66,43.37,43.52,15102.0,43.61,43.66,43.37,43.52,15102.0
2016-03-31 15:30:00,43.47,43.6,43.36,43.5,12452.0,43.47,43.6,43.36,43.5,12452.0
2016-03-31 15:35:00,43.48,43.58,43.45,43.45,12476.0,43.48,43.58,43.45,43.45,12476.0
2016-03-31 15:40:00,43.45,43.57,43.41,43.56,8862.0,43.45,43.57,43.41,43.56,8862.0
2016-03-31 15:45:00,43.55,43.57,43.48,43.54,16238.0,43.55,43.57,43.48,43.54,16238.0
2016-03-31 15:50:00,43.55,43.55,43.48,43.53,14370.0,43.55,43.55,43.48,43.53,14370.0
2016-03-31 15:55:00,43.52,43.64,43.45,43.61,38856.0,43.52,43.64,43.45,43.61,38856.0
2016-04-01 09:30:00,43.3,43.53,42.93,43.04,3279.0,43.3,43.53,42.93,43.04,3279.0
2016-04-01 09:35:00,42.97,42.97,42.51,42.54,3310.0,42.97,42.97,42.51,42.54,3310.0
2016-04-01 09:40:00,42.53,42.7,42.53,42.7,800.0,42.53,42.7,42.53,42.7,800.0
2016-04-01 09:45:00,42.63,42.71,42.59,42.71,1800.0,42.63,42.71,42.59,42.71,1800.0
2016-04-01 09:50:00,43.02,43.05,42.83,42.85,800.0,43.02,43.05,42.83,42.85,800.0
2016-04-01 09:55:00,42.86,42.86,42.5,42.5,2100.0,42.86,42.86,42.5,42.5,2100.0
2016-04-01 10:00:00,42.46,42.59,42.46,42.46,700.0,42.46,42.59,42.46,42.46,700.0
2016-04-01 10:05:00,42.63,42.73,42.62,42.65,1500.0,42.63,42.73,42.62,42.65,1500.0
2016-04-01 10:10:00,42.65,42.74,42.6,42.6,1100.0,42.65,42.74,42.6,42.6,1100.0
2016-04-01 10:15:00,42.65,42.8,42.65,42.8,1600.0,42.65,42.8,42.65,42.8,1600.0
2016-04-01 10:20:00,42.85,42.86,42.81,42.81,900.0,42.85,42.86,42.81,42.81,900.0
2016-04-01 10:25:00,42.81,42.81,42.65,42.78,4200.0,42.81,42.81,42.65,42.78,4200.0
2016-04-01 10:30:00,42.78,42.78,42.66,42.66,1300.0,42.78,42.78,42.66,42.66,1300.0
2016-04-01 10:35:00,42.7,43.01,42.7,43.01,2573.0,42.7,43.01,42.7,43.01,2573.0
2016-04-01 10:40:00,43.01,43.01,42.98,42.98,1100.0,43.01,43.01,42.98,42.98,1100.0
2016-04-01 10:45:00,43.01,43.04,42.98,43.0,2200.0,43.01,43.04,42.98,43.0,2200.0
2016-04-01 10:50:00,43.08,43.26,43.08,43.17,5755.0,43.08,43.26,43.08,43.17,5755.0
2016-04-01 10:55:00,43.18,43.33,43.15,43.32,2000.0,43.18,43.33,43.15,43.32,2000.0
2016-04-01 11:00:00,43.32,43.34,43.32,43.34,1200.0,43.32,43.34,43.32,43.34,1200.0
2016-04-01 11:05:00,43.33,43.4,43.33,43.4,1300.0,43.33,43.4,43.33,43.4,1300.0
2016-04-01 11:10:00,43.43,43.48,43.37,43.44,3700.0,43.43,43.48,43.37,43.44,3700.0
2016-04-01 11:15:00,43.62,43.62,43.62,43.62,100.0,43.62,43.62,43.62,43.62,100.0
2016-04-01 11:20:00,43.59,43.61,43.54,43.54,2011.0,43.59,43.61,43.54,43.54,2011.0
2016-04-01 11:25:00,43.54,43.54,43.35,43.44,4174.0,43.54,43.54,43.35,43.44,4174.0
2016-04-01 11:30:00,43.48,43.48,43.29,43.29,1400.0,43.48,43.48,43.29,43.29,1400.0
2016-04-01 11:35:00,43.34,43.37,43.31,43.32,1100.0,43.34,43.37,43.31,43.32,1100.0
2016-04-01 11:40:00,43.35,43.46,43.33,43.41,2000.0,43.35,43.46,43.33,43.41,2000.0
2016-04-01 11:45:00,43.46,43.46,43.32,43.32,1200.0,43.46,43.46,43.32,43.32,1200.0
2016-04-01 11:50:00,43.36,43.37,43.31,43.31,1828.0,43.36,43.37,43.31,43.31,1828.0
2016-04-01 11:55:00,43.31,43.31,43.12,43.2,3800.0,43.31,43.31,43.12,43.2,3800.0
2016-04-01 12:00:00,43.16,43.28,43.16,43.28,1400.0,43.16,43.28,43.16,43.28,1400.0
2016-04-01 12:05:00,43.27,43.27,43.14,43.15,3242.0,43.27,43.27,43.14,43.15,3242.0
2016-04-01 12:10:00,43.15,43.15,42.97,42.97,1600.0,43.15,43.15,42.97,42.97,1600.0
2016-04-01 12:15:00,42.96,42.96,42.82,42.82,3450.0,42.96,42.96,42.82,42.82,3450.0
2016-04-01 12:20:00,42.82,42.82,42.7,42.7,1300.0,42.82,42.82,42.7,42.7,1300.0
2016-04-01 12:25:00,42.7,42.7,42.63,42.64,1200.0,42.7,42.7,42.63,42.64,1200.0
2016-04-01 12:30:00,42.64,42.67,42.59,42.59,900.0,42.64,42.67,42.59,42.59,900.0
2016-04-01 12:35:00,42.59,42.59,42.38,42.45,2600.0,42.59,42.59,42.38,42.45,2600.0
2016-04-01 12:40:00,42.51,42.68,42.5,42.63,1800.0,42.51,42.68,42.5,42.63,1800.0
2016-04-01 12:45:00,42.63,42.63,42.63,42.63,0.0,42.63,42.63,42.63,42.63,0.0
2016-04-01 12:50:00,42.66,42.66,42.58,42.58,600.0,42.66,42.66,42.58,42.58,600.0
2016-04-01 12:55:00,42.57,42.7,42.57,42.66,900.0,42.57,42.7,42.57,42.66,900.0
2016-04-01 13:00:00,42.73,42.8,42.71,42.8,1400.0,42.73,42.8,42.71,42.8,1400.0
2016-04-01 13:05:00,42.78,42.78,42.68,42.7,4700.0,42.78,42.78,42.68,42.7,4700.0
2016-04-01 13:10:00,42.7,42.7,42.7,42.7,0.0,42.7,42.7,42.7,42.7,0.0
2016-04-01 13:15:00,42.7,42.7,42.7,42.7,0.0,42.7,42.7,42.7,42.7,0.0
2016-04-01 13:20:00,42.81,43.03,42.8,43.03,1000.0,42.81,43.03,42.8,43.03,1000.0
2016-04-01 13:25:00,43.03,43.05,42.98,43.0,1168.0,43.03,43.05,42.98,43.0,1168.0
2016-04-01 13:30:00,42.97,42.97,42.89,42.89,1600.0,42.97,42.97,42.89,42.89,1600.0
2016-04-01 13:35:00,42.89,42.9,42.88,42.9,800.0,42.89,42.9,42.88,42.9,800.0
2016-04-01 13:40:00,42.92,43.08,42.91,42.99,2200.0,42.92,43.08,42.91,42.99,2200.0
2016-04-01 13:45:00,43.07,43.11,43.03,43.11,700.0,43.07,43.11,43.03,43.11,700.0
2016-04-01 13:50:00,43.1,43.1,42.99,42.99,1775.0,43.1,43.1,42.99,42.99,1775.0
2016-04-01 13:55:00,42.98,42.99,42.93,42.93,2200.0,42.98,42.99,42.93,42.93,2200.0
2016-04-01 14:00:00,42.89,42.89,42.85,42.85,300.0,42.89,42.89,42.85,42.85,300.0
2016-04-01 14:05:00,42.91,42.91,42.85,42.89,1400.0,42.91,42.91,42.85,42.89,1400.0
2016-04-01 14:10:00,42.96,42.96,42.94,42.94,508.0,42.96,42.96,42.94,42.94,508.0
2016-04-01 14:15:00,42.93,42.98,42.93,42.95,500.0,42.93,42.98,42.93,42.95,500.0
2016-04-01 14:20:00,42.98,43.0,42.95,42.95,1100.0,42.98,43.0,42.95,42.95,1100.0
2016-04-01 14:25:00,42.96,42.96,42.88,42.88,1700.0,42.96,42.96,42.88,42.88,1700.0
2016-04-01 14:30:00,42.91,43.02,42.9,43.0,3436.0,42.91,43.02,42.9,43.0,3436.0
2016-04-01 14:35:00,42.98,43.03,42.93,43.0,3700.0,42.98,43.03,42.93,43.0,3700.0
2016-04-01 14:40:00,43.0,43.03,42.98,42.98,1900.0,43.0,43.03,42.98,42.98,1900.0
2016-04-01 14:45:00,43.0,43.03,42.96,42.96,4100.0,43.0,43.03,42.96,42.96,4100.0
2016-04-01 14:50:00,42.96,42.99,42.92,42.99,1700.0,42.96,42.99,42.92,42.99,1700.0
2016-04-01 14:55:00,43.0,43.0,43.0,43.0,200.0,43.0,43.0,43.0,43.0,200.0
2016-04-01 15:00:00,42.99,43.02,42.94,43.0,7333.0,42.99,43.02,42.94,43.0,7333.0
2016-04-01 15:05:00,43.0,43.01,42.96,43.0,4701.0,43.0,43.01,42.96,43.0,4701.0
2016-04-01 15:10:00,42.99,43.0,42.97,42.99,2271.0,42.99,43.0,42.97,42.99,2271.0
2016-04-01 15:15:00,43.0,43.02,42.99,43.01,5000.0,43.0,43.02,42.99,43.01,5000.0
2016-04-01 15:20:00,43.01,43.01,42.96,42.96,4201.0,43.01,43.01,42.96,42.96,4201.0
2016-04-01 15:25:00,42.98,43.02,42.98,42.99,5800.0,42.98,43.02,42.98,42.99,5800.0
2016-04-01 15:30:00,42.99,43.02,42.98,42.99,12493.0,42.99,43.02,42.98,42.99,12493.0
2016-04-01 15:35:00,43.0,43.07,42.99,43.07,8339.0,43.0,43.07,42.99,43.07,8339.0
2016-04-01 15:40:00,43.06,43.13,43.01,43.13,8143.0,43.06,43.13,43.01,43.13,8143.0
2016-04-01 15:45:00,43.13,43.2,43.13,43.19,8327.0,43.13,43.2,43.13,43.19,8327.0
2016-04-01 15:50:00,43.21,43.28,43.1,43.12,7810.0,43.21,43.28,43.1,43.12,7810.0
2016-04-01 15:55:00,43.13,43.23,43.07,43.14,20953.0,43.13,43.23,43.07,43.14,20953.0
2016-04-04 09:30:00,42.51,42.51,42.05,42.22,13670.0,42.51,42.51,42.05,42.22,13670.0
2016-04-04 09:35:00,42.25,42.56,41.96,42.56,16180.0,42.25,42.56,41.96,42.56,16180.0
2016-04-04 09:40:00,42.56,42.95,42.4,42.86,8800.0,42.56,42.95,42.4,42.86,8800.0
2016-04-04 09:45:00,42.91,43.12,42.67,42.71,8900.0,42.91,43.12,42.67,42.71,8900.0
2016-04-04 09:50:00,42.86,42.91,42.38,42.45,3760.0,42.86,42.91,42.38,42.45,3760.0
2016-04-04 09:55:00,42.48,42.5,42.09,42.25,3920.0,42.48,42.5,42.09,42.25,3920.0
2016-04-04 10:00:00,42.21,42.58,42.17,42.58,3160.0,42.21,42.58,42.17,42.58,3160.0
2016-04-04 10:05:00,42.59,42.59,42.48,42.48,1500.0,42.59,42.59,42.48,42.48,1500.0
2016-04-04 10:10:00,42.5,42.5,42.36,42.36,1220.0,42.5,42.5,42.36,42.36,1220.0
2016-04-04 10:15:00,42.28,42.35,42.24,42.35,3235.0,42.28,42.35,42.24,42.35,3235.0
2016-04-04 10:20:00,42.35,42.48,42.33,42.48,2700.0,42.35,42.48,42.33,42.48,2700.0
2016-04-04 10:25:00,42.52,42.56,42.47,42.51,2400.0,42.52,42.56,42.47,42.51,2400.0
2016-04-04 10:30:00,42.48,42.59,42.48,42.54,5000.0,42.48,42.59,42.48,42.54,5000.0
2016-04-04 10:35:00,42.57,42.59,42.47,42.48,4184.0,42.57,42.59,42.47,42.48,4184.0
2016-04-04 10:40:00,42.5,42.56,42.49,42.49,3000.0,42.5,42.56,42.49,42.49,3000.0
2016-04-04 10:45:00,42.5,42.55,42.44,42.45,2000.0,42.5,42.55,42.44,42.45,2000.0
2016-04-04 10:50:00,42.45,42.49,42.36,42.39,2200.0,42.45,42.49,42.36,42.39,2200.0
2016-04-04 10:55:00,42.39,42.39,42.32,42.32,3000.0,42.39,42.39,42.32,42.32,3000.0
2016-04-04 11:00:00,42.32,42.36,42.26,42.26,2400.0,42.32,42.36,42.26,42.26,2400.0
2016-04-04 11:05:00,42.26,42.28,42.17,42.26,3900.0,42.26,42.28,42.17,42.26,3900.0
2016-04-04 11:10:00,42.24,42.24,42.21,42.21,800.0,42.24,42.24,42.21,42.21,800.0
2016-04-04 11:15:00,42.21,42.25,42.1,42.23,4250.0,42.21,42.25,42.1,42.23,4250.0
2016-04-04 11:20:00,42.3,42.32,42.3,42.32,300.0,42.3,42.32,42.3,42.32,300.0
2016-04-04 11:25:00,42.31,42.34,42.28,42.28,3100.0,42.31,42.34,42.28,42.28,3100.0
2016-04-04 11:30:00,42.31,42.4,42.29,42.36,3000.0,42.31,42.4,42.29,42.36,3000.0
2016-04-04 11:35:00,42.41,42.49,42.41,42.44,1400.0,42.41,42.49,42.41,42.44,1400.0
2016-04-04 11:40:00,42.49,42.52,42.45,42.45,3840.0,42.49,42.52,42.45,42.45,3840.0
2016-04-04 11:45:00,42.52,42.52,42.45,42.5,1300.0,42.52,42.52,42.45,42.5,1300.0
2016-04-04 11:50:00,42.52,42.6,42.51,42.6,2000.0,42.52,42.6,42.51,42.6,2000.0
2016-04-04 11:55:00,42.62,42.64,42.56,42.64,907.0,42.62,42.64,42.56,42.64,907.0
2016-04-04 12:00:00,42.75,42.85,42.67,42.84,2200.0,42.75,42.85,42.67,42.84,2200.0
2016-04-04 12:05:00,42.82,42.91,42.79,42.81,2507.0,42.82,42.91,42.79,42.81,2507.0
2016-04-04 12:10:00,42.82,42.84,42.81,42.81,1000.0,42.82,42.84,42.81,42.81,1000.0
2016-04-04 12:15:00,42.82,42.86,42.81,42.84,800.0,42.82,42.86,42.81,42.84,800.0
2016-04-04 12:20:00,42.84,42.93,42.83,42.93,3900.0,42.84,42.93,42.83,42.93,3900.0
2016-04-04 12:25:00,43.01,43.02,42.96,43.02,800.0,43.01,43.02,42.96,43.02,800.0
2016-04-04 12:30:00,42.98,42.99,42.9,42.91,2200.0,42.98,42.99,42.9,42.91,2200.0
2016-04-04 12:35:00,42.92,42.92,42.79,42.79,2300.0,42.92,42.92,42.79,42.79,2300.0
2016-04-04 12:40:00,42.79,42.89,42.79,42.89,1865.0,42.79,42.89,42.79,42.89,1865.0
2016-04-04 12:45:00,42.91,42.91,42.85,42.87,900.0,42.91,42.91,42.85,42.87,900.0
2016-04-04 12:50:00,42.86,42.86,42.81,42.85,1031.0,42.86,42.86,42.81,42.85,1031.0
2016-04-04 12:55:00,42.81,42.82,42.8,42.8,600.0,42.81,42.82,42.8,42.8,600.0
2016-04-04 13:00:00,42.8,42.8,42.73,42.76,1100.0,42.8,42.8,42.73,42.76,1100.0
2016-04-04 13:05:00,42.76,42.8,42.7,42.8,3759.0,42.76,42.8,42.7,42.8,3759.0
2016-04-04 13:10:00,42.8,42.85,42.77,42.82,2100.0,42.8,42.85,42.77,42.82,2100.0
2016-04-04 13:15:00,42.79,42.79,42.79,42.79,200.0,42.79,42.79,42.79,42.79,200.0
2016-04-04 13:20:00,42.79,42.86,42.79,42.85,1000.0,42.79,42.86,42.79,42.85,1000.0
2016-04-04 13:25:00,42.86,42.98,42.86,42.98,2100.0,42.86,42.98,42.86,42.98,2100.0
2016-04-04 13:30:00,43.0,43.0,42.99,43.0,400.0,43.0,43.0,42.99,43.0,400.0
2016-04-04 13:35:00,43.0,43.0,42.93,42.97,2200.0,43.0,43.0,42.93,42.97,2200.0
2016-04-04 13:40:00,42.92,42.98,42.92,42.96,1000.0,42.92,42.98,42.92,42.96,1000.0
2016-04-04 13:45:00,42.96,43.0,42.95,42.95,3770.0,42.96,43.0,42.95,42.95,3770.0
2016-04-04 13:50:00,42.96,43.05,42.96,43.01,2100.0,42.96,43.05,42.96,43.01,2100.0
2016-04-04 13:55:00,43.07,43.07,43.01,43.06,700.0,43.07,43.07,43.01,43.06,700.0
2016-04-04 14:00:00,43.06,43.07,42.98,43.05,10200.0,43.06,43.07,42.98,43.05,10200.0
2016-04-04 14:05:00,43.05,43.06,43.03,43.06,2650.0,43.05,43.06,43.03,43.06,2650.0
2016-04-04 14:10:00,43.03,43.08,42.99,43.07,8631.0,43.03,43.08,42.99,43.07,8631.0
2016-04-04 14:15:00,43.07,43.08,43.03,43.05,8381.0,43.07,43.08,43.03,43.05,8381.0
2016-04-04 14:20:00,43.03,43.06,42.94,42.94,8176.0,43.03,43.06,42.94,42.94,8176.0
2016-04-04 14:25:00,42.92,42.96,42.92,42.96,1800.0,42.92,42.96,42.92,42.96,1800.0
2016-04-04 14:30:00,42.95,42.96,42.94,42.95,2022.0,42.95,42.96,42.94,42.95,2022.0
2016-04-04 14:35:00,42.95,42.99,42.93,42.93,2800.0,42.95,42.99,42.93,42.93,2800.0
2016-04-04 14:40:00,42.95,42.95,42.9,42.92,1600.0,42.95,42.95,42.9,42.92,1600.0
2016-04-04 14:45:00,42.91,42.93,42.89,42.92,3193.0,42.91,42.93,42.89,42.92,3193.0
2016-04-04 14:50:00,42.89,42.93,42.89,42.93,800.0,42.89,42.93,42.89,42.93,800.0
2016-04-04 14:55:00,42.9,42.93,42.84,42.86,3901.0,42.9,42.93,42.84,42.86,3901.0
2016-04-04 15:00:00,42.88,42.88,42.82,42.85,5715.0,42.88,42.88,42.82,42.85,5715.0
2016-04-04 15:05:00,42.86,42.86,42.84,42.85,1200.0,42.86,42.86,42.84,42.85,1200.0
2016-04-04 15:10:00,42.85,42.86,42.85,42.86,200.0,42.85,42.86,42.85,42.86,200.0
2016-04-04 15:15:00,42.89,42.89,42.84,42.84,3200.0,42.89,42.89,42.84,42.84,3200.0
2016-04-04 15:20:00,42.85,42.86,42.68,42.69,2900.0,42.85,42.86,42.68,42.69,2900.0
2016-04-04 15:25:00,42.66,42.7,42.64,42.69,33495.0,42.66,42.7,42.64,42.69,33495.0
2016-04-04 15:30:00,42.69,42.84,42.69,42.79,6000.0,42.69,42.84,42.69,42.79,6000.0
2016-04-04 15:35:00,42.79,42.84,42.77,42.79,3901.0,42.79,42.84,42.77,42.79,3901.0
2016-04-04 15:40:00,42.79,42.85,42.77,42.85,5270.0,42.79,42.85,42.77,42.85,5270.0
2016-04-04 15:45:00,42.85,42.9,42.85,42.9,2500.0,42.85,42.9,42.85,42.9,2500.0
2016-04-04 15:50:00,42.89,42.9,42.79,42.81,11265.0,42.89,42.9,42.79,42.81,11265.0
2016-04-04 15:55:00,42.84,42.88,42.81,42.87,15812.0,42.84,42.88,42.81,42.87,15812.0
2016-04-05 09:30:00,42.39,42.39,42.1,42.11,3568.0,42.39,42.39,42.1,42.11,3568.0
2016-04-05 09:35:00,42.04,42.22,41.92,41.95,6108.0,42.04,42.22,41.92,41.95,6108.0
2016-04-05 09:40:00,42.05,42.08,41.44,41.48,12266.0,42.05,42.08,41.44,41.48,12266.0
2016-04-05 09:45:00,41.59,41.6,40.91,40.91,8365.0,41.59,41.6,40.91,40.91,8365.0
2016-04-05 09:50:00,41.06,41.13,40.57,41.12,8750.0,41.06,41.13,40.57,41.12,8750.0
2016-04-05 09:55:00,41.12,41.12,40.87,40.88,18313.0,41.12,41.12,40.87,40.88,18313.0
2016-04-05 10:00:00,40.93,41.13,40.9,41.05,2500.0,40.93,41.13,40.9,41.05,2500.0
2016-04-05 10:05:00,41.1,41.45,41.1,41.36,3200.0,41.1,41.45,41.1,41.36,3200.0
2016-04-05 10:10:00,41.39,41.39,41.25,41.25,900.0,41.39,41.39,41.25,41.25,900.0
2016-04-05 10:15:00,41.25,41.46,41.19,41.46,3600.0,41.25,41.46,41.19,41.46,3600.0
2016-04-05 10:20:00,41.47,41.53,41.38,41.39,3100.0,41.47,41.53,41.38,41.39,3100.0
2016-04-05 10:25:00,41.38,41.62,41.37,41.55,8101.0,41.38,41.62,41.37,41.55,8101.0
2016-04-05 10:30:00,41.55,41.6,41.47,41.6,4600.0,41.55,41.6,41.47,41.6,4600.0
2016-04-05 10:35:00,41.53,41.54,41.36,41.37,2400.0,41.53,41.54,41.36,41.37,2400.0
2016-04-05 10:40:00,41.4,41.44,41.28,41.33,4900.0,41.4,41.44,41.28,41.33,4900.0
2016-04-05 10:45:00,41.35,41.49,41.34,41.47,5500.0,41.35,41.49,41.34,41.47,5500.0
2016-04-05 10:50:00,41.53,41.54,41.32,41.39,7841.0,41.53,41.54,41.32,41.39,7841.0
2016-04-05 10:55:00,41.4,41.42,41.34,41.38,1700.0,41.4,41.42,41.34,41.38,1700.0
2016-04-05 11:00:00,41.38,41.41,41.37,41.4,1300.0,41.38,41.41,41.37,41.4,1300.0
2016-04-05 11:05:00,41.43,41.55,41.42,41.47,5100.0,41.43,41.55,41.42,41.47,5100.0
2016-04-05 11:10:00,41.48,41.53,41.42,41.42,5048.0,41.48,41.53,41.42,41.42,5048.0
2016-04-05 11:15:00,41.44,41.45,41.36,41.45,5100.0,41.44,41.45,41.36,41.45,5100.0
2016-04-05 11:20:00,41.45,41.6,41.44,41.55,16400.0,41.45,41.6,41.44,41.55,16400.0
2016-04-05 11:25:00,41.56,41.72,41.35,41.68,17500.0,41.56,41.72,41.35,41.68,17500.0
2016-04-05 11:30:00,41.75,41.84,41.7,41.74,6450.0,41.75,41.84,41.7,41.74,6450.0
2016-04-05 11:35:00,41.74,41.74,41.54,41.58,3141.0,41.74,41.74,41.54,41.58,3141.0
2016-04-05 11:40:00,41.54,41.58,41.49,41.56,1100.0,41.54,41.58,41.49,41.56,1100.0
2016-04-05 11:45:00,41.52,41.52,41.48,41.49,1200.0,41.52,41.52,41.48,41.49,1200.0
2016-04-05 11:50:00,41.5,41.66,41.49,41.59,4000.0,41.5,41.66,41.49,41.59,4000.0
2016-04-05 11:55:00,41.64,41.73,41.62,41.73,1600.0,41.64,41.73,41.62,41.73,1600.0
2016-04-05 12:00:00,41.72,41.89,41.72,41.83,1600.0,41.72,41.89,41.72,41.83,1600.0
2016-04-05 12:05:00,41.86,42.07,41.84,42.07,2338.0,41.86,42.07,41.84,42.07,2338.0
2016-04-05 12:10:00,42.06,42.06,41.95,41.97,9754.0,42.06,42.06,41.95,41.97,9754.0
2016-04-05 12:15:00,41.97,42.03,41.85,41.86,4285.0,41.97,42.03,41.85,41.86,4285.0
2016-04-05 12:20:00,41.87,41.9,41.83,41.83,1300.0,41.87,41.9,41.83,41.83,1300.0
2016-04-05 12:25:00,41.83,41.83,41.65,41.7,1500.0,41.83,41.83,41.65,41.7,1500.0
2016-04-05 12:30:00,41.65,41.7,41.6,41.6,700.0,41.65,41.7,41.6,41.6,700.0
2016-04-05 12:35:00,41.65,41.84,41.62,41.84,4684.0,41.65,41.84,41.62,41.84,4684.0
2016-04-05 12:40:00,41.83,41.84,41.81,41.82,600.0,41.83,41.84,41.81,41.82,600.0
2016-04-05 12:45:00,41.87,41.92,41.84,41.88,1001.0,41.87,41.92,41.84,41.88,1001.0
2016-04-05 12:50:00,41.87,41.88,41.62,41.65,10400.0,41.87,41.88,41.62,41.65,10400.0
2016-04-05 12:55:00,41.65,41.65,41.65,41.65,0.0,41.65,41.65,41.65,41.65,0.0
2016-04-05 13:00:00,41.63,41.67,41.61,41.64,1200.0,41.63,41.67,41.61,41.64,1200.0
2016-04-05 13:05:00,41.61,41.61,41.49,41.55,4600.0,41.61,41.61,41.49,41.55,4600.0
2016-04-05 13:10:00,41.6,41.69,41.6,41.69,2350.0,41.6,41.69,41.6,41.69,2350.0
2016-04-05 13:15:00,41.73,41.73,41.7,41.7,600.0,41.73,41.73,41.7,41.7,600.0
2016-04-05 13:20:00,41.71,41.81,41.71,41.81,1200.0,41.71,41.81,41.71,41.81,1200.0
2016-04-05 13:25:00,41.86,41.92,41.86,41.92,750.0,41.86,41.92,41.86,41.92,750.0
2016-04-05 13:30:00,41.97,41.97,41.94,41.94,400.0,41.97,41.97,41.94,41.94,400.0
2016-04-05 13:35:00,41.98,42.0,41.91,41.92,3602.0,41.98,42.0,41.91,41.92,3602.0
2016-04-05 13:40:00,41.92,41.99,41.89,41.89,3315.0,41.92,41.99,41.89,41.89,3315.0
2016-04-05 13:45:00,41.84,41.91,41.84,41.85,660.0,41.84,41.91,41.84,41.85,660.0
2016-04-05 13:50:00,41.87,42.17,41.84,42.17,3200.0,41.87,42.17,41.84,42.17,3200.0
2016-04-05 13:55:00,42.15,42.15,41.97,41.97,3500.0,42.15,42.15,41.97,41.97,3500.0
2016-04-05 14:00:00,42.0,42.02,41.94,41.95,6497.0,42.0,42.02,41.94,41.95,6497.0
2016-04-05 14:05:00,41.98,42.0,41.96,42.0,1620.0,41.98,42.0,41.96,42.0,1620.0
2016-04-05 14:10:00,42.02,42.02,41.86,41.93,5757.0,42.02,42.02,41.86,41.93,5757.0
2016-04-05 14:15:00,41.89,41.96,41.85,41.96,2700.0,41.89,41.96,41.85,41.96,2700.0
2016-04-05 14:20:00,41.96,42.03,41.94,42.02,3104.0,41.96,42.03,41.94,42.02,3104.0
2016-04-05 14:25:00,42.04,42.14,42.01,42.14,2400.0,42.04,42.14,42.01,42.14,2400.0
2016-04-05 14:30:00,42.2,42.2,42.19,42.19,300.0,42.2,42.2,42.19,42.19,300.0
2016-04-05 14:35:00,42.2,42.25,42.19,42.25,1100.0,42.2,42.25,42.19,42.25,1100.0
2016-04-05 14:40:00,42.25,42.28,42.05,42.07,4800.0,42.25,42.28,42.05,42.07,4800.0
2016-04-05 14:45:00,42.08,42.14,42.07,42.14,2900.0,42.08,42.14,42.07,42.14,2900.0
2016-04-05 14:50:00,42.16,42.19,42.16,42.18,1400.0,42.16,42.19,42.16,42.18,1400.0
2016-04-05 14:55:00,42.16,42.16,42.02,42.04,3319.0,42.16,42.16,42.02,42.04,3319.0
2016-04-05 15:00:00,42.05,42.05,41.96,42.0,7900.0,42.05,42.05,41.96,42.0,7900.0
2016-04-05 15:05:00,42.0,42.0,41.92,41.93,3999.0,42.0,42.0,41.92,41.93,3999.0
2016-04-05 15:10:00,41.92,41.99,41.91,41.99,5659.0,41.92,41.99,41.91,41.99,5659.0
2016-04-05 15:15:00,41.99,42.01,41.98,41.99,2991.0,41.99,42.01,41.98,41.99,2991.0
2016-04-05 15:20:00,41.98,42.01,41.96,41.96,2659.0,41.98,42.01,41.96,41.96,2659.0
2016-04-05 15:25:00,41.96,42.0,41.95,41.98,5399.0,41.96,42.0,41.95,41.98,5399.0
2016-04-05 15:30:00,41.98,42.03,41.94,42.02,14381.0,41.98,42.03,41.94,42.02,14381.0
2016-04-05 15:35:00,42.02,42.02,41.99,42.0,5692.0,42.02,42.02,41.99,42.0,5692.0
2016-04-05 15:40:00,41.98,41.99,41.98,41.98,3191.0,41.98,41.99,41.98,41.98,3191.0
2016-04-05 15:45:00,41.98,42.01,41.98,41.98,11543.0,41.98,42.01,41.98,41.98,11543.0
2016-04-05 15:50:00,41.98,42.02,41.89,41.92,42184.0,41.98,42.02,41.89,41.92,42184.0
2016-04-05 15:55:00,41.89,41.97,41.87,41.97,22090.0,41.89,41.97,41.87,41.97,22090.0
2016-04-06 09:30:00,41.98,42.49,41.72,41.88,6443.0,41.98,42.49,41.72,41.88,6443.0
2016-04-06 09:35:00,42.26,42.26,41.28,41.47,7600.0,42.26,42.26,41.28,41.47,7600.0
2016-04-06 09:40:00,41.57,41.64,41.39,41.4,1500.0,41.57,41.64,41.39,41.4,1500.0
2016-04-06 09:45:00,41.5,41.67,41.43,41.64,500.0,41.5,41.67,41.43,41.64,500.0
2016-04-06 09:50:00,41.52,41.7,41.52,41.67,5858.0,41.52,41.7,41.52,41.67,5858.0
2016-04-06 09:55:00,41.69,41.69,41.58,41.59,1700.0,41.69,41.69,41.58,41.59,1700.0
2016-04-06 10:00:00,41.68,41.68,41.6,41.61,700.0,41.68,41.68,41.6,41.61,700.0
2016-04-06 10:05:00,41.67,41.67,41.5,41.53,4897.0,41.67,41.67,41.5,41.53,4897.0
2016-04-06 10:10:00,41.6,41.6,41.52,41.53,400.0,41.6,41.6,41.52,41.53,400.0
2016-04-06 10:15:00,41.51,41.53,41.31,41.32,3729.0,41.51,41.53,41.31,41.32,3729.0
2016-04-06 10:20:00,41.41,41.42,41.38,41.38,600.0,41.41,41.42,41.38,41.38,600.0
2016-04-06 10:25:00,41.38,41.38,41.21,41.28,4300.0,41.38,41.38,41.21,41.28,4300.0
2016-04-06 10:30:00,41.27,41.34,41.22,41.23,2578.0,41.27,41.34,41.22,41.23,2578.0
2016-04-06 10:35:00,41.34,41.43,41.3,41.43,1582.0,41.34,41.43,41.3,41.43,1582.0
2016-04-06 10:40:00,41.4,41.55,41.36,41.42,9109.0,41.4,41.55,41.36,41.42,9109.0
2016-04-06 10:45:00,41.46,41.47,41.37,41.39,3614.0,41.46,41.47,41.37,41.39,3614.0
2016-04-06 10:50:00,41.5,41.5,41.41,41.41,200.0,41.5,41.5,41.41,41.41,200.0
2016-04-06 10:55:00,41.4,41.4,41.21,41.25,9937.0,41.4,41.4,41.21,41.25,9937.0
2016-04-06 11:00:00,41.3,41.3,41.22,41.25,9037.0,41.3,41.3,41.22,41.25,9037.0
2016-04-06 11:05:00,41.27,41.28,41.08,41.13,11960.0,41.27,41.28,41.08,41.13,11960.0
2016-04-06 11:10:00,41.14,41.17,41.05,41.1,8700.0,41.14,41.17,41.05,41.1,8700.0
2016-04-06 11:15:00,41.08,41.18,41.0,41.18,4515.0,41.08,41.18,41.0,41.18,4515.0
2016-04-06 11:20:00,41.21,41.35,41.21,41.32,10660.0,41.21,41.35,41.21,41.32,10660.0
2016-04-06 11:25:00,41.37,41.57,41.34,41.5,1300.0,41.37,41.57,41.34,41.5,1300.0
2016-04-06 11:30:00,41.66,41.71,41.65,41.71,400.0,41.66,41.71,41.65,41.71,400.0
2016-04-06 11:35:00,41.73,41.8,41.73,41.78,3500.0,41.73,41.8,41.73,41.78,3500.0
2016-04-06 11:40:00,41.8,41.81,41.78,41.78,600.0,41.8,41.81,41.78,41.78,600.0
2016-04-06 11:45:00,41.83,41.94,41.83,41.94,996.0,41.83,41.94,41.83,41.94,996.0
2016-04-06 11:50:00,41.91,42.05,41.91,42.02,57311.0,41.91,42.05,41.91,42.02,57311.0
2016-04-06 11:55:00,42.02,42.12,42.0,42.11,13054.0,42.02,42.12,42.0,42.11,13054.0
2016-04-06 12:00:00,42.13,42.21,42.12,42.18,1000.0,42.13,42.21,42.12,42.18,1000.0
2016-04-06 12:05:00,42.25,42.25,42.25,42.25,100.0,42.25,42.25,42.25,42.25,100.0
2016-04-06 12:10:00,42.26,42.31,42.26,42.31,500.0,42.26,42.31,42.26,42.31,500.0
2016-04-06 12:15:00,42.36,42.37,42.36,42.37,200.0,42.36,42.37,42.36,42.37,200.0
2016-04-06 12:20:00,42.49,42.49,42.39,42.39,200.0,42.49,42.49,42.39,42.39,200.0
2016-04-06 12:25:00,42.48,42.58,42.48,42.57,500.0,42.48,42.58,42.48,42.57,500.0
2016-04-06 12:30:00,42.57,42.57,42.57,42.57,0.0,42.57,42.57,42.57,42.57,0.0
2016-04-06 12:35:00,42.67,42.67,42.66,42.67,300.0,42.67,42.67,42.66,42.67,300.0
2016-04-06 12:40:00,42.66,42.73,42.66,42.7,2300.0,42.66,42.73,42.66,42.7,2300.0
2016-04-06 12:45:00,42.76,42.86,42.76,42.85,3318.0,42.76,42.86,42.76,42.85,3318.0
2016-04-06 12:50:00,42.92,42.99,42.92,42.98,1000.0,42.92,42.99,42.92,42.98,1000.0
2016-04-06 12:55:00,42.91,42.94,42.86,42.9,2625.0,42.91,42.94,42.86,42.9,2625.0
2016-04-06 13:00:00,42.84,42.84,42.64,42.67,3500.0,42.84,42.84,42.64,42.67,3500.0
2016-04-06 13:05:00,42.61,42.85,42.61,42.85,6910.0,42.61,42.85,42.61,42.85,6910.0
2016-04-06 13:10:00,42.88,42.91,42.85,42.9,2054.0,42.88,42.91,42.85,42.9,2054.0
2016-04-06 13:15:00,42.93,42.94,42.88,42.88,3250.0,42.93,42.94,42.88,42.88,3250.0
2016-04-06 13:20:00,42.85,42.89,42.8,42.8,3200.0,42.85,42.89,42.8,42.8,3200.0
2016-04-06 13:25:00,42.82,42.82,42.74,42.74,1600.0,42.82,42.82,42.74,42.74,1600.0
2016-04-06 13:30:00,42.77,42.82,42.72,42.75,10400.0,42.77,42.82,42.72,42.75,10400.0
2016-04-06 13:35:00,42.69,42.69,42.5,42.55,20095.0,42.69,42.69,42.5,42.55,20095.0
2016-04-06 13:40:00,42.54,42.57,42.46,42.53,800.0,42.54,42.57,42.46,42.53,800.0
2016-04-06 13:45:00,42.61,42.67,42.61,42.67,700.0,42.61,42.67,42.61,42.67,700.0
2016-04-06 13:50:00,42.67,42.73,42.53,42.53,10139.0,42.67,42.73,42.53,42.53,10139.0
2016-04-06 13:55:00,42.53,42.67,42.5,42.66,8473.0,42.53,42.67,42.5,42.66,8473.0
2016-04-06 14:00:00,42.63,42.91,42.63,42.84,1800.0,42.63,42.91,42.63,42.84,1800.0
2016-04-06 14:05:00,42.84,42.9,42.77,42.77,4100.0,42.84,42.9,42.77,42.77,4100.0
2016-04-06 14:10:00,42.87,42.93,42.79,42.92,2983.0,42.87,42.93,42.79,42.92,2983.0
2016-04-06 14:15:00,42.89,42.91,42.82,42.88,1896.0,42.89,42.91,42.82,42.88,1896.0
2016-04-06 14:20:00,42.9,42.97,42.87,42.91,3308.0,42.9,42.97,42.87,42.91,3308.0
2016-04-06 14:25:00,42.86,42.94,42.77,42.83,8200.0,42.86,42.94,42.77,42.83,8200.0
2016-04-06 14:30:00,42.9,42.91,42.82,42.87,8012.0,42.9,42.91,42.82,42.87,8012.0
2016-04-06 14:35:00,42.84,42.85,42.77,42.85,400.0,42.84,42.85,42.77,42.85,400.0
2016-04-06 14:40:00,42.82,42.89,42.81,42.81,2266.0,42.82,42.89,42.81,42.81,2266.0
2016-04-06 14:45:00,42.84,42.87,42.83,42.84,2600.0,42.84,42.87,42.83,42.84,2600.0
2016-04-06 14:50:00,42.9,42.93,42.88,42.89,3896.0,42.9,42.93,42.88,42.89,3896.0
2016-04-06 14:55:00,42.93,43.08,42.9,43.01,1000.0,42.93,43.08,42.9,43.01,1000.0
2016-04-06 15:00:00,43.04,43.24,43.04,43.22,3994.0,43.04,43.24,43.04,43.22,3994.0
2016-04-06 15:05:00,43.2,43.7,43.19,43.7,19482.0,43.2,43.7,43.19,43.7,19482.0
2016-04-06 15:10:00,43.72,43.88,43.67,43.73,11119.0,43.72,43.88,43.67,43.73,11119.0
2016-04-06 15:15:00,43.7,43.93,43.7,43.87,11488.0,43.7,43.93,43.7,43.87,11488.0
2016-04-06 15:20:00,43.86,43.97,43.79,43.97,5111.0,43.86,43.97,43.79,43.97,5111.0
2016-04-06 15:25:00,43.91,43.91,43.8,43.83,3929.0,43.91,43.91,43.8,43.83,3929.0
2016-04-06 15:30:00,43.81,43.91,43.79,43.82,4007.0,43.81,43.91,43.79,43.82,4007.0
2016-04-06 15:35:00,43.84,43.87,43.78,43.85,1200.0,43.84,43.87,43.78,43.85,1200.0
2016-04-06 15:40:00,43.84,43.9,43.8,43.85,9826.0,43.84,43.9,43.8,43.85,9826.0
2016-04-06 15:45:00,43.87,43.98,43.85,43.91,13958.0,43.87,43.98,43.85,43.91,13958.0
2016-04-06 15:50:00,43.91,43.93,43.84,43.89,12423.0,43.91,43.93,43.84,43.89,12423.0
2016-04-06 15:55:00,43.9,43.94,43.82,43.85,26814.0,43.9,43.94,43.82,43.85,26814.0
2016-04-07 09:30:00,43.21,43.21,42.54,42.69,10517.0,43.21,43.21,42.54,42.69,10517.0
2016-04-07 09:35:00,43.09,43.39,43.02,43.39,900.0,43.09,43.39,43.02,43.39,900.0
2016-04-07 09:40:00,43.06,43.06,43.06,43.06,100.0,43.06,43.06,43.06,43.06,100.0
2016-04-07 09:45:00,43.21,43.22,42.96,43.03,1100.0,43.21,43.22,42.96,43.03,1100.0
2016-04-07 09:50:00,42.84,42.84,42.83,42.84,100.0,42.84,42.84,42.83,42.84,100.0
2016-04-07 09:55:00,42.8,42.97,42.78,42.97,1500.0,42.8,42.97,42.78,42.97,1500.0
2016-04-07 10:00:00,43.0,43.05,42.47,42.7,3000.0,43.0,43.05,42.47,42.7,3000.0
2016-04-07 10:05:00,42.65,42.73,42.65,42.73,300.0,42.65,42.73,42.65,42.73,300.0
2016-04-07 10:10:00,42.8,42.8,42.8,42.8,100.0,42.8,42.8,42.8,42.8,100.0
2016-04-07 10:15:00,42.65,42.65,42.45,42.45,1400.0,42.65,42.65,42.45,42.45,1400.0
2016-04-07 10:20:00,42.45,42.45,42.45,42.45,0.0,42.45,42.45,42.45,42.45,0.0
2016-04-07 10:25:00,42.43,42.58,42.42,42.52,4500.0,42.43,42.58,42.42,42.52,4500.0
2016-04-07 10:30:00,42.52,42.52,42.21,42.28,2000.0,42.52,42.52,42.21,42.28,2000.0
2016-04-07 10:35:00,42.39,42.43,42.39,42.42,300.0,42.39,42.43,42.39,42.42,300.0
2016-04-07 10:40:00,42.33,42.33,42.24,42.33,500.0,42.33,42.33,42.24,42.33,500.0
2016-04-07 10:45:00,42.28,42.3,42.09,42.13,3758.0,42.28,42.3,42.09,42.13,3758.0
2016-04-07 10:50:00,42.2,42.24,42.15,42.2,1600.0,42.2,42.24,42.15,42.2,1600.0
2016-04-07 10:55:00,42.3,42.3,42.24,42.24,400.0,42.3,42.3,42.24,42.24,400.0
2016-04-07 11:00:00,42.21,42.21,42.01,42.01,400.0,42.21,42.21,42.01,42.01,400.0
2016-04-07 11:05:00,42.0,42.18,42.0,42.08,2000.0,42.0,42.18,42.0,42.08,2000.0
2016-04-07 11:10:00,42.18,42.18,42.04,42.08,1300.0,42.18,42.18,42.04,42.08,1300.0
2016-04-07 11:15:00,42.14,42.2,42.13,42.17,710.0,42.14,42.2,42.13,42.17,710.0
2016-04-07 11:20:00,42.14,42.15,42.1,42.1,900.0,42.14,42.15,42.1,42.1,900.0
2016-04-07 11:25:00,42.11,42.19,42.04,42.17,3110.0,42.11,42.19,42.04,42.17,3110.0
2016-04-07 11:30:00,42.17,42.18,42.07,42.08,700.0,42.17,42.18,42.07,42.08,700.0
2016-04-07 11:35:00,42.14,42.29,42.14,42.29,1248.0,42.14,42.29,42.14,42.29,1248.0
2016-04-07 11:40:00,42.24,42.32,42.24,42.32,568.0,42.24,42.32,42.24,42.32,568.0
2016-04-07 11:45:00,42.44,42.48,42.44,42.48,300.0,42.44,42.48,42.44,42.48,300.0
2016-04-07 11:50:00,42.54,42.66,42.54,42.6,1200.0,42.54,42.66,42.54,42.6,1200.0
2016-04-07 11:55:00,42.59,42.64,42.51,42.52,3000.0,42.59,42.64,42.51,42.52,3000.0
2016-04-07 12:00:00,42.52,42.52,42.52,42.52,0.0,42.52,42.52,42.52,42.52,0.0
2016-04-07 12:05:00,42.48,42.49,42.48,42.48,500.0,42.48,42.49,42.48,42.48,500.0
2016-04-07 12:10:00,42.5,42.5,42.49,42.5,100.0,42.5,42.5,42.49,42.5,100.0
2016-04-07 12:15:00,42.5,42.51,42.44,42.45,2700.0,42.5,42.51,42.44,42.45,2700.0
2016-04-07 12:20:00,42.45,42.54,42.45,42.53,500.0,42.45,42.54,42.45,42.53,500.0
2016-04-07 12:25:00,42.53,42.55,42.51,42.55,1200.0,42.53,42.55,42.51,42.55,1200.0
2016-04-07 12:30:00,42.54,42.54,42.47,42.48,1700.0,42.54,42.54,42.47,42.48,1700.0
2016-04-07 12:35:00,42.53,42.53,42.4,42.4,500.0,42.53,42.53,42.4,42.4,500.0
2016-04-07 12:40:00,42.41,42.42,42.29,42.32,700.0,42.41,42.42,42.29,42.32,700.0
2016-04-07 12:45:00,42.3,42.35,42.26,42.34,1500.0,42.3,42.35,42.26,42.34,1500.0
2016-04-07 12:50:00,42.41,42.44,42.38,42.41,2100.0,42.41,42.44,42.38,42.41,2100.0
2016-04-07 12:55:00,42.45,42.45,42.44,42.44,300.0,42.45,42.45,42.44,42.44,300.0
2016-04-07 13:00:00,42.46,42.46,42.43,42.43,500.0,42.46,42.46,42.43,42.43,500.0
2016-04-07 13:05:00,42.48,42.53,42.48,42.5,5870.0,42.48,42.53,42.48,42.5,5870.0
2016-04-07 13:10:00,42.51,42.59,42.49,42.59,1100.0,42.51,42.59,42.49,42.59,1100.0
2016-04-07 13:15:00,42.64,42.64,42.58,42.58,800.0,42.64,42.64,42.58,42.58,800.0
2016-04-07 13:20:00,42.61,42.61,42.58,42.58,300.0,42.61,42.61,42.58,42.58,300.0
2016-04-07 13:25:00,42.56,42.61,42.56,42.61,200.0,42.56,42.61,42.56,42.61,200.0
2016-04-07 13:30:00,42.56,42.61,42.47,42.48,1800.0,42.56,42.61,42.47,42.48,1800.0
2016-04-07 13:35:00,42.43,42.47,42.43,42.47,200.0,42.43,42.47,42.43,42.47,200.0
2016-04-07 13:40:00,42.46,42.49,42.46,42.48,600.0,42.46,42.49,42.46,42.48,600.0
2016-04-07 13:45:00,42.49,42.51,42.42,42.42,824.0,42.49,42.51,42.42,42.42,824.0
2016-04-07 13:50:00,42.42,42.42,42.31,42.33,1700.0,42.42,42.42,42.31,42.33,1700.0
2016-04-07 13:55:00,42.33,42.33,42.25,42.25,400.0,42.33,42.33,42.25,42.25,400.0
2016-04-07 14:00:00,42.29,42.29,42.23,42.23,3300.0,42.29,42.29,42.23,42.23,3300.0
2016-04-07 14:05:00,42.23,42.23,42.11,42.11,1629.0,42.23,42.23,42.11,42.11,1629.0
2016-04-07 14:10:00,42.1,42.18,42.1,42.11,600.0,42.1,42.18,42.1,42.11,600.0
2016-04-07 14:15:00,42.14,42.17,42.1,42.14,4300.0,42.14,42.17,42.1,42.14,4300.0
2016-04-07 14:20:00,42.11,42.11,41.96,41.96,2200.0,42.11,42.11,41.96,41.96,2200.0
2016-04-07 14:25:00,41.96,42.07,41.95,42.07,1968.0,41.96,42.07,41.95,42.07,1968.0
2016-04-07 14:30:00,42.07,42.07,42.07,42.07,0.0,42.07,42.07,42.07,42.07,0.0
2016-04-07 14:35:00,42.08,42.08,42.08,42.08,100.0,42.08,42.08,42.08,42.08,100.0
2016-04-07 14:40:00,42.1,42.1,41.98,42.03,5785.0,42.1,42.1,41.98,42.03,5785.0
2016-04-07 14:45:00,41.99,42.02,41.81,41.81,10850.0,41.99,42.02,41.81,41.81,10850.0
2016-04-07 14:50:00,41.84,41.85,41.79,41.79,500.0,41.84,41.85,41.79,41.79,500.0
2016-04-07 14:55:00,41.82,41.82,41.63,41.63,1109.0,41.82,41.82,41.63,41.63,1109.0
2016-04-07 15:00:00,41.71,41.71,41.63,41.66,900.0,41.71,41.71,41.63,41.66,900.0
2016-04-07 15:05:00,41.64,41.82,41.63,41.79,4604.0,41.64,41.82,41.63,41.79,4604.0
2016-04-07 15:10:00,41.83,41.88,41.75,41.87,6300.0,41.83,41.88,41.75,41.87,6300.0
2016-04-07 15:15:00,41.83,41.83,41.83,41.83,100.0,41.83,41.83,41.83,41.83,100.0
2016-04-07 15:20:00,41.83,41.88,41.78,41.78,2100.0,41.83,41.88,41.78,41.78,2100.0
2016-04-07 15:25:00,41.82,41.82,41.73,41.79,4651.0,41.82,41.82,41.73,41.79,4651.0
2016-04-07 15:30:00,41.74,41.81,41.63,41.73,5553.0,41.74,41.81,41.63,41.73,5553.0
2016-04-07 15:35:00,41.68,41.7,41.56,41.57,3282.0,41.68,41.7,41.56,41.57,3282.0
2016-04-07 15:40:00,41.58,41.66,41.57,41.63,3937.0,41.58,41.66,41.57,41.63,3937.0
2016-04-07 15:45:00,41.63,41.72,41.63,41.68,10272.0,41.63,41.72,41.63,41.68,10272.0
2016-04-07 15:50:00,41.67,41.75,41.66,41.7,14368.0,41.67,41.75,41.66,41.7,14368.0
2016-04-07 15:55:00,41.73,41.83,41.73,41.83,14490.0,41.73,41.83,41.73,41.83,14490.0
2016-04-08 09:30:00,42.34,42.59,41.91,42.59,3429.0,42.34,42.59,41.91,42.59,3429.0
2016-04-08 09:35:00,42.23,42.31,41.82,41.83,1197.0,42.23,42.31,41.82,41.83,1197.0
2016-04-08 09:40:00,41.97,42.26,41.96,42.15,3107.0,41.97,42.26,41.96,42.15,3107.0
2016-04-08 09:45:00,42.07,42.2,42.07,42.2,200.0,42.07,42.2,42.07,42.2,200.0
2016-04-08 09:50:00,42.25,42.36,42.25,42.36,300.0,42.25,42.36,42.25,42.36,300.0
2016-04-08 09:55:00,42.35,42.35,42.22,42.25,2000.0,42.35,42.35,42.22,42.25,2000.0
2016-04-08 10:00:00,42.29,42.38,42.27,42.27,3200.0,42.29,42.38,42.27,42.27,3200.0
2016-04-08 10:05:00,42.29,42.32,42.26,42.27,1000.0,42.29,42.32,42.26,42.27,1000.0
2016-04-08 10:10:00,42.25,42.25,41.99,42.04,1300.0,42.25,42.25,41.99,42.04,1300.0
2016-04-08 10:15:00,42.08,42.12,42.07,42.1,400.0,42.08,42.12,42.07,42.1,400.0
2016-04-08 10:20:00,42.23,42.35,42.2,42.21,3500.0,42.23,42.35,42.2,42.21,3500.0
2016-04-08 10:25:00,42.43,42.43,42.43,42.43,100.0,42.43,42.43,42.43,42.43,100.0
2016-04-08 10:30:00,42.45,42.45,42.33,42.33,1300.0,42.45,42.45,42.33,42.33,1300.0
2016-04-08 10:35:00,42.27,42.55,42.27,42.55,1300.0,42.27,42.55,42.27,42.55,1300.0
2016-04-08 10:40:00,42.63,42.63,42.63,42.63,100.0,42.63,42.63,42.63,42.63,100.0
2016-04-08 10:45:00,42.65,42.75,42.63,42.74,1900.0,42.65,42.75,42.63,42.74,1900.0
2016-04-08 10:50:00,42.78,42.78,42.68,42.68,1000.0,42.78,42.78,42.68,42.68,1000.0
2016-04-08 10:55:00,42.67,42.67,42.52,42.52,1100.0,42.67,42.67,42.52,42.52,1100.0
2016-04-08 11:00:00,42.52,42.66,42.52,42.66,1700.0,42.52,42.66,42.52,42.66,1700.0
2016-04-08 11:05:00,42.67,42.75,42.67,42.7,500.0,42.67,42.75,42.67,42.7,500.0
2016-04-08 11:10:00,42.68,42.71,42.56,42.56,2245.0,42.68,42.71,42.56,42.56,2245.0
2016-04-08 11:15:00,42.55,42.55,42.47,42.47,5300.0,42.55,42.55,42.47,42.47,5300.0
2016-04-08 11:20:00,42.45,42.6,42.45,42.56,8341.0,42.45,42.6,42.45,42.56,8341.0
2016-04-08 11:25:00,42.53,42.54,42.52,42.52,600.0,42.53,42.54,42.52,42.52,600.0
2016-04-08 11:30:00,42.52,42.52,42.34,42.34,2100.0,42.52,42.52,42.34,42.34,2100.0
2016-04-08 11:35:00,42.32,42.32,42.17,42.18,1700.0,42.32,42.32,42.17,42.18,1700.0
2016-04-08 11:40:00,42.16,42.37,42.16,42.37,2300.0,42.16,42.37,42.16,42.37,2300.0
2016-04-08 11:45:00,42.37,42.37,42.26,42.26,500.0,42.37,42.37,42.26,42.26,500.0
2016-04-08 11:50:00,42.24,42.35,42.24,42.3,2300.0,42.24,42.35,42.24,42.3,2300.0
2016-04-08 11:55:00,42.4,42.4,42.35,42.37,1121.0,42.4,42.4,42.35,42.37,1121.0
2016-04-08 12:00:00,42.37,42.37,42.18,42.18,1200.0,42.37,42.37,42.18,42.18,1200.0
2016-04-08 12:05:00,42.15,42.15,42.02,42.04,800.0,42.15,42.15,42.02,42.04,800.0
2016-04-08 12:10:00,42.06,42.12,42.06,42.12,200.0,42.06,42.12,42.06,42.12,200.0
2016-04-08 12:15:00,42.04,42.06,41.92,41.93,1550.0,42.04,42.06,41.92,41.93,1550.0
2016-04-08 12:20:00,41.94,41.94,41.89,41.89,922.0,41.94,41.94,41.89,41.89,922.0
2016-04-08 12:25:00,41.97,42.0,41.91,41.91,1300.0,41.97,42.0,41.91,41.91,1300.0
2016-04-08 12:30:00,41.85,41.97,41.85,41.97,901.0,41.85,41.97,41.85,41.97,901.0
2016-04-08 12:35:00,41.97,41.97,41.97,41.97,0.0,41.97,41.97,41.97,41.97,0.0
2016-04-08 12:40:00,41.98,42.04,41.95,42.0,3000.0,41.98,42.04,41.95,42.0,3000.0
2016-04-08 12:45:00,42.0,42.1,42.0,42.02,19634.0,42.0,42.1,42.0,42.02,19634.0
2016-04-08 12:50:00,42.07,42.11,42.02,42.04,3100.0,42.07,42.11,42.02,42.04,3100.0
2016-04-08 12:55:00,42.15,42.18,42.13,42.17,1615.0,42.15,42.18,42.13,42.17,1615.0
2016-04-08 13:00:00,42.18,42.26,42.14,42.2,3212.0,42.18,42.26,42.14,42.2,3212.0
2016-04-08 13:05:00,42.16,42.16,42.12,42.12,200.0,42.16,42.16,42.12,42.12,200.0
2016-04-08 13:10:00,42.2,42.27,42.2,42.27,2274.0,42.2,42.27,42.2,42.27,2274.0
2016-04-08 13:15:00,42.32,42.32,42.32,42.32,100.0,42.32,42.32,42.32,42.32,100.0
2016-04-08 13:20:00,42.31,42.31,42.24,42.27,2106.0,42.31,42.31,42.24,42.27,2106.0
2016-04-08 13:25:00,42.24,42.25,42.16,42.17,792.0,42.24,42.25,42.16,42.17,792.0
2016-04-08 13:30:00,42.18,42.28,42.18,42.28,1663.0,42.18,42.28,42.18,42.28,1663.0
2016-04-08 13:35:00,42.32,42.38,42.32,42.38,572.0,42.32,42.38,42.32,42.38,572.0
2016-04-08 13:40:00,42.39,42.39,42.36,42.36,1500.0,42.39,42.39,42.36,42.36,1500.0
2016-04-08 13:45:00,42.41,42.41,42.35,42.35,300.0,42.41,42.41,42.35,42.35,300.0
2016-04-08 13:50:00,42.42,42.51,42.42,42.51,649.0,42.42,42.51,42.42,42.51,649.0
2016-04-08 13:55:00,42.6,42.61,42.6,42.61,672.0,42.6,42.61,42.6,42.61,672.0
2016-04-08 14:00:00,42.56,42.58,42.53,42.54,2000.0,42.56,42.58,42.53,42.54,2000.0
2016-04-08 14:05:00,42.56,42.58,42.56,42.58,300.0,42.56,42.58,42.56,42.58,300.0
2016-04-08 14:10:00,42.58,42.66,42.56,42.66,600.0,42.58,42.66,42.56,42.66,600.0
2016-04-08 14:15:00,42.63,42.63,42.6,42.6,200.0,42.63,42.63,42.6,42.6,200.0
2016-04-08 14:20:00,42.63,42.63,42.61,42.61,600.0,42.63,42.63,42.61,42.61,600.0
2016-04-08 14:25:00,42.54,42.54,42.54,42.54,100.0,42.54,42.54,42.54,42.54,100.0
2016-04-08 14:30:00,42.54,42.54,42.54,42.54,100.0,42.54,42.54,42.54,42.54,100.0
2016-04-08 14:35:00,42.59,42.6,42.56,42.59,1472.0,42.59,42.6,42.56,42.59,1472.0
2016-04-08 14:40:00,42.6,42.6,42.53,42.53,700.0,42.6,42.6,42.53,42.53,700.0
2016-04-08 14:45:00,42.52,42.52,42.52,42.52,100.0,42.52,42.52,42.52,42.52,100.0
2016-04-08 14:50:00,42.53,42.55,42.5,42.54,2725.0,42.53,42.55,42.5,42.54,2725.0
2016-04-08 14:55:00,42.53,42.53,42.5,42.52,1100.0,42.53,42.53,42.5,42.52,1100.0
2016-04-08 15:00:00,42.53,42.56,42.5,42.56,2100.0,42.53,42.56,42.5,42.56,2100.0
2016-04-08 15:05:00,42.57,42.57,42.45,42.52,2895.0,42.57,42.57,42.45,42.52,2895.0
2016-04-08 15:10:00,42.52,42.53,42.47,42.52,1460.0,42.52,42.53,42.47,42.52,1460.0
2016-04-08 15:15:00,42.54,42.58,42.48,42.52,2247.0,42.54,42.58,42.48,42.52,2247.0
2016-04-08 15:20:00,42.54,42.54,42.48,42.5,3326.0,42.54,42.54,42.48,42.5,3326.0
2016-04-08 15:25:00,42.53,42.56,42.5,42.51,4941.0,42.53,42.56,42.5,42.51,4941.0
2016-04-08 15:30:00,42.52,42.54,42.48,42.49,2000.0,42.52,42.54,42.48,42.49,2000.0
2016-04-08 15:35:00,42.52,42.73,42.47,42.7,9592.0,42.52,42.73,42.47,42.7,9592.0
2016-04-08 15:40:00,42.76,42.8,42.64,42.65,3029.0,42.76,42.8,42.64,42.65,3029.0
2016-04-08 15:45:00,42.63,42.71,42.63,42.68,4204.0,42.63,42.71,42.63,42.68,4204.0
2016-04-08 15:50:00,42.68,42.78,42.63,42.76,8685.0,42.68,42.78,42.63,42.76,8685.0
2016-04-08 15:55:00,42.77,42.82,41.97,41.99,144176.0,42.77,42.82,41.97,41.99,144176.0
2016-04-11 09:30:00,42.17,42.36,42.11,42.16,3210.0,42.17,42.36,42.11,42.16,3210.0
2016-04-11 09:35:00,42.18,42.2,42.1,42.1,4110.0,42.18,42.2,42.1,42.1,4110.0
2016-04-11 09:40:00,42.15,42.24,42.1,42.14,6300.0,42.15,42.24,42.1,42.14,6300.0
2016-04-11 09:45:00,42.26,42.29,42.16,42.29,7400.0,42.26,42.29,42.16,42.29,7400.0
2016-04-11 09:50:00,42.38,42.46,42.38,42.46,600.0,42.38,42.46,42.38,42.46,600.0
2016-04-11 09:55:00,42.56,42.58,42.51,42.55,1083.0,42.56,42.58,42.51,42.55,1083.0
2016-04-11 10:00:00,42.62,42.66,42.49,42.66,4935.0,42.62,42.66,42.49,42.66,4935.0
2016-04-11 10:05:00,42.67,42.81,42.62,42.77,2700.0,42.67,42.81,42.62,42.77,2700.0
2016-04-11 10:10:00,42.78,42.9,42.78,42.83,1050.0,42.78,42.9,42.78,42.83,1050.0
2016-04-11 10:15:00,42.89,43.03,42.82,42.95,51500.0,42.89,43.03,42.82,42.95,51500.0
2016-04-11 10:20:00,42.95,43.07,42.95,42.98,30087.0,42.95,43.07,42.95,42.98,30087.0
2016-04-11 10:25:00,42.98,43.04,42.82,42.82,5439.0,42.98,43.04,42.82,42.82,5439.0
2016-04-11 10:30:00,42.82,42.85,42.55,42.6,4070.0,42.82,42.85,42.55,42.6,4070.0
2016-04-11 10:35:00,42.64,42.81,42.54,42.72,12323.0,42.64,42.81,42.54,42.72,12323.0
2016-04-11 10:40:00,42.73,42.73,42.28,42.42,4078.0,42.73,42.73,42.28,42.42,4078.0
2016-04-11 10:45:00,42.49,42.62,42.42,42.55,3500.0,42.49,42.62,42.42,42.55,3500.0
2016-04-11 10:50:00,42.67,42.67,42.65,42.65,300.0,42.67,42.67,42.65,42.65,300.0
2016-04-11 10:55:00,42.68,42.84,42.57,42.57,5405.0,42.68,42.84,42.57,42.57,5405.0
2016-04-11 11:00:00,42.45,42.65,42.42,42.58,4500.0,42.45,42.65,42.42,42.58,4500.0
2016-04-11 11:05:00,42.49,42.61,42.49,42.53,4700.0,42.49,42.61,42.49,42.53,4700.0
2016-04-11 11:10:00,42.53,42.63,42.39,42.55,8000.0,42.53,42.63,42.39,42.55,8000.0
2016-04-11 11:15:00,42.54,42.72,42.5,42.65,4750.0,42.54,42.72,42.5,42.65,4750.0
2016-04-11 11:20:00,42.63,42.8,42.62,42.66,4000.0,42.63,42.8,42.62,42.66,4000.0
2016-04-11 11:25:00,42.6,42.68,42.55,42.6,4021.0,42.6,42.68,42.55,42.6,4021.0
2016-04-11 11:30:00,42.53,42.64,42.24,42.4,13210.0,42.53,42.64,42.24,42.4,13210.0
2016-04-11 11:35:00,42.35,42.51,42.23,42.29,8500.0,42.35,42.51,42.23,42.29,8500.0
2016-04-11 11:40:00,42.29,42.39,42.23,42.29,11810.0,42.29,42.39,42.23,42.29,11810.0
2016-04-11 11:45:00,42.2,42.38,42.18,42.22,15411.0,42.2,42.38,42.18,42.22,15411.0
2016-04-11 11:50:00,42.14,42.14,42.06,42.06,400.0,42.14,42.14,42.06,42.06,400.0
2016-04-11 11:55:00,42.0,42.13,41.96,42.04,1250.0,42.0,42.13,41.96,42.04,1250.0
2016-04-11 12:00:00,42.08,42.09,41.87,41.87,3569.0,42.08,42.09,41.87,41.87,3569.0
2016-04-11 12:05:00,41.89,41.89,41.78,41.8,3300.0,41.89,41.89,41.78,41.8,3300.0
2016-04-11 12:10:00,41.7,41.8,41.7,41.8,400.0,41.7,41.8,41.7,41.8,400.0
2016-04-11 12:15:00,41.8,41.89,41.8,41.89,200.0,41.8,41.89,41.8,41.89,200.0
2016-04-11 12:20:00,41.93,41.93,41.92,41.93,500.0,41.93,41.93,41.92,41.93,500.0
2016-04-11 12:25:00,41.9,41.9,41.9,41.9,300.0,41.9,41.9,41.9,41.9,300.0
2016-04-11 12:30:00,41.86,41.87,41.79,41.79,600.0,41.86,41.87,41.79,41.79,600.0
2016-04-11 12:35:00,41.79,41.79,41.79,41.79,200.0,41.79,41.79,41.79,41.79,200.0
2016-04-11 12:40:00,41.78,41.8,41.77,41.79,900.0,41.78,41.8,41.77,41.79,900.0
2016-04-11 12:45:00,41.79,41.79,41.79,41.79,0.0,41.79,41.79,41.79,41.79,0.0
2016-04-11 12:50:00,41.91,41.92,41.91,41.92,300.0,41.91,41.92,41.91,41.92,300.0
2016-04-11 12:55:00,41.92,41.92,41.92,41.92,0.0,41.92,41.92,41.92,41.92,0.0
2016-04-11 13:00:00,41.97,42.03,41.95,41.95,849.0,41.97,42.03,41.95,41.95,849.0
2016-04-11 13:05:00,41.97,41.97,41.93,41.93,500.0,41.97,41.97,41.93,41.93,500.0
2016-04-11 13:10:00,42.17,42.17,42.17,42.17,100.0,42.17,42.17,42.17,42.17,100.0
2016-04-11 13:15:00,42.22,42.22,42.22,42.22,100.0,42.22,42.22,42.22,42.22,100.0
2016-04-11 13:20:00,42.17,42.17,42.12,42.12,300.0,42.17,42.17,42.12,42.12,300.0
2016-04-11 13:25:00,42.09,42.09,42.02,42.02,400.0,42.09,42.09,42.02,42.02,400.0
2016-04-11 13:30:00,41.92,42.14,41.92,42.1,5400.0,41.92,42.14,41.92,42.1,5400.0
2016-04-11 13:35:00,42.16,42.16,42.16,42.16,200.0,42.16,42.16,42.16,42.16,200.0
2016-04-11 13:40:00,42.12,42.12,42.11,42.11,300.0,42.12,42.12,42.11,42.11,300.0
2016-04-11 13:45:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2016-04-11 13:50:00,42.05,42.05,41.94,41.95,3588.0,42.05,42.05,41.94,41.95,3588.0
2016-04-11 13:55:00,41.94,42.08,41.86,41.86,6200.0,41.94,42.08,41.86,41.86,6200.0
2016-04-11 14:00:00,41.87,41.92,41.78,41.78,2400.0,41.87,41.92,41.78,41.78,2400.0
2016-04-11 14:05:00,41.8,41.89,41.78,41.89,3600.0,41.8,41.89,41.78,41.89,3600.0
2016-04-11 14:10:00,41.92,42.01,41.82,41.92,4100.0,41.92,42.01,41.82,41.92,4100.0
2016-04-11 14:15:00,41.95,41.95,41.91,41.95,8742.0,41.95,41.95,41.91,41.95,8742.0
2016-04-11 14:20:00,41.98,41.98,41.88,41.88,3464.0,41.98,41.98,41.88,41.88,3464.0
2016-04-11 14:25:00,41.92,41.92,41.85,41.85,800.0,41.92,41.92,41.85,41.85,800.0
2016-04-11 14:30:00,41.91,41.97,41.9,41.95,3070.0,41.91,41.97,41.9,41.95,3070.0
2016-04-11 14:35:00,41.88,41.97,41.88,41.97,1600.0,41.88,41.97,41.88,41.97,1600.0
2016-04-11 14:40:00,41.97,42.0,41.96,41.96,2413.0,41.97,42.0,41.96,41.96,2413.0
2016-04-11 14:45:00,41.98,42.02,41.98,42.02,1946.0,41.98,42.02,41.98,42.02,1946.0
2016-04-11 14:50:00,42.02,42.04,42.02,42.03,800.0,42.02,42.04,42.02,42.03,800.0
2016-04-11 14:55:00,42.03,42.03,41.97,41.97,2218.0,42.03,42.03,41.97,41.97,2218.0
2016-04-11 15:00:00,41.99,42.02,41.92,41.94,4670.0,41.99,42.02,41.92,41.94,4670.0
2016-04-11 15:05:00,41.91,41.95,41.91,41.91,900.0,41.91,41.95,41.91,41.91,900.0
2016-04-11 15:10:00,41.93,41.97,41.93,41.97,1661.0,41.93,41.97,41.93,41.97,1661.0
2016-04-11 15:15:00,41.93,41.97,41.86,41.86,3850.0,41.93,41.97,41.86,41.86,3850.0
2016-04-11 15:20:00,41.86,41.86,41.7,41.73,5051.0,41.86,41.86,41.7,41.73,5051.0
2016-04-11 15:25:00,41.72,41.75,41.57,41.57,4064.0,41.72,41.75,41.57,41.57,4064.0
2016-04-11 15:30:00,41.48,41.58,41.48,41.52,4033.0,41.48,41.58,41.48,41.52,4033.0
2016-04-11 15:35:00,41.57,41.66,41.57,41.65,2650.0,41.57,41.66,41.57,41.65,2650.0
2016-04-11 15:40:00,41.64,41.67,41.59,41.61,8355.0,41.64,41.67,41.59,41.61,8355.0
2016-04-11 15:45:00,41.62,41.62,41.54,41.55,4700.0,41.62,41.62,41.54,41.55,4700.0
2016-04-11 15:50:00,41.56,41.66,41.52,41.63,4035.0,41.56,41.66,41.52,41.63,4035.0
2016-04-11 15:55:00,41.62,41.62,41.46,41.46,19965.0,41.62,41.62,41.46,41.46,19965.0
2016-04-12 09:30:00,41.52,41.58,40.68,41.0,10315.0,41.52,41.58,40.68,41.0,10315.0
2016-04-12 09:35:00,40.95,40.95,40.65,40.76,4700.0,40.95,40.95,40.65,40.76,4700.0
2016-04-12 09:40:00,40.77,40.92,40.48,40.48,5243.0,40.77,40.92,40.48,40.48,5243.0
2016-04-12 09:45:00,40.54,40.7,40.48,40.62,3900.0,40.54,40.7,40.48,40.62,3900.0
2016-04-12 09:50:00,40.63,40.77,40.63,40.77,1146.0,40.63,40.77,40.63,40.77,1146.0
2016-04-12 09:55:00,40.77,40.78,40.61,40.61,1100.0,40.77,40.78,40.61,40.61,1100.0
2016-04-12 10:00:00,40.73,40.73,40.58,40.6,1000.0,40.73,40.73,40.58,40.6,1000.0
2016-04-12 10:05:00,40.61,40.69,40.52,40.52,4930.0,40.61,40.69,40.52,40.52,4930.0
2016-04-12 10:10:00,40.5,40.5,39.98,40.1,5238.0,40.5,40.5,39.98,40.1,5238.0
2016-04-12 10:15:00,39.99,40.1,39.68,39.77,14300.0,39.99,40.1,39.68,39.77,14300.0
2016-04-12 10:20:00,39.77,39.84,39.32,39.65,16300.0,39.77,39.84,39.32,39.65,16300.0
2016-04-12 10:25:00,39.65,39.78,39.51,39.56,6567.0,39.65,39.78,39.51,39.56,6567.0
2016-04-12 10:30:00,39.63,39.67,39.19,39.29,22875.0,39.63,39.67,39.19,39.29,22875.0
2016-04-12 10:35:00,39.25,39.33,39.24,39.32,2700.0,39.25,39.33,39.24,39.32,2700.0
2016-04-12 10:40:00,39.33,39.48,39.28,39.43,3800.0,39.33,39.48,39.28,39.43,3800.0
2016-04-12 10:45:00,39.38,39.67,39.38,39.67,3700.0,39.38,39.67,39.38,39.67,3700.0
2016-04-12 10:50:00,39.67,39.97,39.67,39.87,5104.0,39.67,39.97,39.67,39.87,5104.0
2016-04-12 10:55:00,39.96,39.96,39.71,39.75,6810.0,39.96,39.96,39.71,39.75,6810.0
2016-04-12 11:00:00,39.77,39.78,39.6,39.64,2500.0,39.77,39.78,39.6,39.64,2500.0
2016-04-12 11:05:00,39.64,39.76,39.59,39.75,3902.0,39.64,39.76,39.59,39.75,3902.0
2016-04-12 11:10:00,39.7,39.75,39.7,39.75,2000.0,39.7,39.75,39.7,39.75,2000.0
2016-04-12 11:15:00,39.73,39.73,39.58,39.7,10578.0,39.73,39.73,39.58,39.7,10578.0
2016-04-12 11:20:00,39.75,39.75,39.68,39.69,1470.0,39.75,39.75,39.68,39.69,1470.0
2016-04-12 11:25:00,39.62,39.62,39.47,39.47,2415.0,39.62,39.62,39.47,39.47,2415.0
2016-04-12 11:30:00,39.46,39.55,39.46,39.5,2650.0,39.46,39.55,39.46,39.5,2650.0
2016-04-12 11:35:00,39.54,39.63,39.5,39.54,3200.0,39.54,39.63,39.5,39.54,3200.0
2016-04-12 11:40:00,39.53,39.57,39.51,39.51,3300.0,39.53,39.57,39.51,39.51,3300.0
2016-04-12 11:45:00,39.43,39.6,39.35,39.58,4200.0,39.43,39.6,39.35,39.58,4200.0
2016-04-12 11:50:00,39.51,39.52,39.51,39.52,200.0,39.51,39.52,39.51,39.52,200.0
2016-04-12 11:55:00,39.57,39.61,39.57,39.57,300.0,39.57,39.61,39.57,39.57,300.0
2016-04-12 12:00:00,39.58,39.67,39.57,39.59,3013.0,39.58,39.67,39.57,39.59,3013.0
2016-04-12 12:05:00,39.59,39.59,39.54,39.59,763.0,39.59,39.59,39.54,39.59,763.0
2016-04-12 12:10:00,39.63,39.69,39.58,39.69,1720.0,39.63,39.69,39.58,39.69,1720.0
2016-04-12 12:15:00,39.68,39.75,39.68,39.71,1400.0,39.68,39.75,39.68,39.71,1400.0
2016-04-12 12:20:00,39.72,39.79,39.69,39.79,3483.0,39.72,39.79,39.69,39.79,3483.0
2016-04-12 12:25:00,39.78,39.81,39.78,39.81,300.0,39.78,39.81,39.78,39.81,300.0
2016-04-12 12:30:00,39.78,39.94,39.78,39.81,3840.0,39.78,39.94,39.78,39.81,3840.0
2016-04-12 12:35:00,39.86,39.96,39.86,39.94,2300.0,39.86,39.96,39.86,39.94,2300.0
2016-04-12 12:40:00,39.98,40.06,39.94,40.02,1300.0,39.98,40.06,39.94,40.02,1300.0
2016-04-12 12:45:00,40.1,40.1,39.96,39.97,4900.0,40.1,40.1,39.96,39.97,4900.0
2016-04-12 12:50:00,39.95,39.97,39.91,39.97,1600.0,39.95,39.97,39.91,39.97,1600.0
2016-04-12 12:55:00,39.96,40.01,39.95,39.98,6280.0,39.96,40.01,39.95,39.98,6280.0
2016-04-12 13:00:00,40.0,40.03,39.88,39.88,4250.0,40.0,40.03,39.88,39.88,4250.0
2016-04-12 13:05:00,39.83,39.9,39.82,39.9,1300.0,39.83,39.9,39.82,39.9,1300.0
2016-04-12 13:10:00,39.83,39.85,39.77,39.78,4365.0,39.83,39.85,39.77,39.78,4365.0
2016-04-12 13:15:00,39.77,39.8,39.74,39.76,5457.0,39.77,39.8,39.74,39.76,5457.0
2016-04-12 13:20:00,39.76,39.78,39.7,39.71,4000.0,39.76,39.78,39.7,39.71,4000.0
2016-04-12 13:25:00,39.71,39.78,39.64,39.64,3400.0,39.71,39.78,39.64,39.64,3400.0
2016-04-12 13:30:00,39.66,39.77,39.66,39.77,1100.0,39.66,39.77,39.66,39.77,1100.0
2016-04-12 13:35:00,39.8,39.82,39.75,39.75,2399.0,39.8,39.82,39.75,39.75,2399.0
2016-04-12 13:40:00,39.79,39.82,39.76,39.78,3138.0,39.79,39.82,39.76,39.78,3138.0
2016-04-12 13:45:00,39.81,39.82,39.74,39.75,2597.0,39.81,39.82,39.74,39.75,2597.0
2016-04-12 13:50:00,39.74,39.74,39.5,39.56,3053.0,39.74,39.74,39.5,39.56,3053.0
2016-04-12 13:55:00,39.56,39.64,39.55,39.64,2300.0,39.56,39.64,39.55,39.64,2300.0
2016-04-12 14:00:00,39.66,39.66,39.59,39.65,500.0,39.66,39.66,39.59,39.65,500.0
2016-04-12 14:05:00,39.63,39.63,39.52,39.52,24100.0,39.63,39.63,39.52,39.52,24100.0
2016-04-12 14:10:00,39.58,39.59,39.51,39.59,2300.0,39.58,39.59,39.51,39.59,2300.0
2016-04-12 14:15:00,39.6,39.61,39.54,39.54,2450.0,39.6,39.61,39.54,39.54,2450.0
2016-04-12 14:20:00,39.52,39.52,39.47,39.52,2098.0,39.52,39.52,39.47,39.52,2098.0
2016-04-12 14:25:00,39.47,39.6,39.47,39.6,1400.0,39.47,39.6,39.47,39.6,1400.0
2016-04-12 14:30:00,39.59,39.59,39.54,39.54,1000.0,39.59,39.59,39.54,39.54,1000.0
2016-04-12 14:35:00,39.59,39.64,39.57,39.64,700.0,39.59,39.64,39.57,39.64,700.0
2016-04-12 14:40:00,39.66,39.74,39.66,39.73,2100.0,39.66,39.74,39.66,39.73,2100.0
2016-04-12 14:45:00,39.72,39.77,39.72,39.73,500.0,39.72,39.77,39.72,39.73,500.0
2016-04-12 14:50:00,39.75,39.83,39.73,39.81,20525.0,39.75,39.83,39.73,39.81,20525.0
2016-04-12 14:55:00,39.78,39.78,39.74,39.74,1800.0,39.78,39.78,39.74,39.74,1800.0
2016-04-12 15:00:00,39.76,39.87,39.75,39.87,1200.0,39.76,39.87,39.75,39.87,1200.0
2016-04-12 15:05:00,39.93,40.0,39.86,39.89,5900.0,39.93,40.0,39.86,39.89,5900.0
2016-04-12 15:10:00,39.86,39.86,39.61,39.61,20802.0,39.86,39.86,39.61,39.61,20802.0
2016-04-12 15:15:00,39.61,39.66,39.01,39.11,37849.0,39.61,39.66,39.01,39.11,37849.0
2016-04-12 15:20:00,39.12,39.34,39.04,39.31,26206.0,39.12,39.34,39.04,39.31,26206.0
2016-04-12 15:25:00,39.34,39.53,39.29,39.5,26356.0,39.34,39.53,39.29,39.5,26356.0
2016-04-12 15:30:00,39.5,39.77,39.5,39.67,11400.0,39.5,39.77,39.5,39.67,11400.0
2016-04-12 15:35:00,39.66,39.75,39.64,39.65,9050.0,39.66,39.75,39.64,39.65,9050.0
2016-04-12 15:40:00,39.69,39.76,39.65,39.65,11429.0,39.69,39.76,39.65,39.65,11429.0
2016-04-12 15:45:00,39.65,39.67,39.37,39.42,18647.0,39.65,39.67,39.37,39.42,18647.0
2016-04-12 15:50:00,39.42,39.55,39.4,39.52,14590.0,39.42,39.55,39.4,39.52,14590.0
2016-04-12 15:55:00,39.5,39.62,39.48,39.59,20395.0,39.5,39.62,39.48,39.59,20395.0
2016-04-13 09:30:00,39.76,40.0,39.48,39.64,3669.0,39.76,40.0,39.48,39.64,3669.0
2016-04-13 09:35:00,39.66,39.81,39.57,39.63,2310.0,39.66,39.81,39.57,39.63,2310.0
2016-04-13 09:40:00,39.51,39.65,39.41,39.65,1700.0,39.51,39.65,39.41,39.65,1700.0
2016-04-13 09:45:00,39.61,39.77,39.6,39.75,16830.0,39.61,39.77,39.6,39.75,16830.0
2016-04-13 09:50:00,39.79,39.97,39.79,39.87,2671.0,39.79,39.97,39.79,39.87,2671.0
2016-04-13 09:55:00,39.87,39.87,39.78,39.78,989.0,39.87,39.87,39.78,39.78,989.0
2016-04-13 10:00:00,39.79,39.96,39.79,39.8,4300.0,39.79,39.96,39.79,39.8,4300.0
2016-04-13 10:05:00,39.86,39.94,39.77,39.93,7000.0,39.86,39.94,39.77,39.93,7000.0
2016-04-13 10:10:00,40.0,40.05,39.98,40.04,1300.0,40.0,40.05,39.98,40.04,1300.0
2016-04-13 10:15:00,40.01,40.21,40.01,40.14,2860.0,40.01,40.21,40.01,40.14,2860.0
2016-04-13 10:20:00,40.14,40.25,40.09,40.18,1400.0,40.14,40.25,40.09,40.18,1400.0
2016-04-13 10:25:00,40.18,40.29,40.18,40.29,2100.0,40.18,40.29,40.18,40.29,2100.0
2016-04-13 10:30:00,40.33,40.37,40.27,40.3,2700.0,40.33,40.37,40.27,40.3,2700.0
2016-04-13 10:35:00,40.21,40.21,40.08,40.12,6972.0,40.21,40.21,40.08,40.12,6972.0
2016-04-13 10:40:00,40.12,40.16,40.04,40.04,5200.0,40.12,40.16,40.04,40.04,5200.0
2016-04-13 10:45:00,40.15,40.17,40.0,40.0,4300.0,40.15,40.17,40.0,40.0,4300.0
2016-04-13 10:50:00,40.05,40.05,40.05,40.05,100.0,40.05,40.05,40.05,40.05,100.0
2016-04-13 10:55:00,40.06,40.1,39.87,39.89,1900.0,40.06,40.1,39.87,39.89,1900.0
2016-04-13 11:00:00,39.96,39.96,39.78,39.78,700.0,39.96,39.96,39.78,39.78,700.0
2016-04-13 11:05:00,39.83,39.93,39.78,39.78,4670.0,39.83,39.93,39.78,39.78,4670.0
2016-04-13 11:10:00,39.83,39.92,39.71,39.73,9500.0,39.83,39.92,39.71,39.73,9500.0
2016-04-13 11:15:00,39.77,39.78,39.7,39.76,3860.0,39.77,39.78,39.7,39.76,3860.0
2016-04-13 11:20:00,39.87,39.93,39.84,39.84,800.0,39.87,39.93,39.84,39.84,800.0
2016-04-13 11:25:00,39.92,40.14,39.92,40.14,800.0,39.92,40.14,39.92,40.14,800.0
2016-04-13 11:30:00,40.15,40.25,40.11,40.25,1200.0,40.15,40.25,40.11,40.25,1200.0
2016-04-13 11:35:00,40.21,40.28,40.2,40.24,1280.0,40.21,40.28,40.2,40.24,1280.0
2016-04-13 11:40:00,40.37,40.37,40.2,40.2,1700.0,40.37,40.37,40.2,40.2,1700.0
2016-04-13 11:45:00,40.21,40.27,40.0,40.0,1500.0,40.21,40.27,40.0,40.0,1500.0
2016-04-13 11:50:00,40.03,40.06,40.03,40.03,300.0,40.03,40.06,40.03,40.03,300.0
2016-04-13 11:55:00,40.02,40.15,40.01,40.15,5300.0,40.02,40.15,40.01,40.15,5300.0
2016-04-13 12:00:00,40.16,40.16,40.0,40.0,6152.0,40.16,40.16,40.0,40.0,6152.0
2016-04-13 12:05:00,40.0,40.12,40.0,40.12,3500.0,40.0,40.12,40.0,40.12,3500.0
2016-04-13 12:10:00,40.2,40.21,40.14,40.14,1400.0,40.2,40.21,40.14,40.14,1400.0
2016-04-13 12:15:00,40.14,40.14,40.14,40.14,337.0,40.14,40.14,40.14,40.14,337.0
2016-04-13 12:20:00,40.13,40.13,40.13,40.13,200.0,40.13,40.13,40.13,40.13,200.0
2016-04-13 12:25:00,40.17,40.21,40.14,40.18,1100.0,40.17,40.21,40.14,40.18,1100.0
2016-04-13 12:30:00,40.15,40.2,40.09,40.09,2400.0,40.15,40.2,40.09,40.09,2400.0
2016-04-13 12:35:00,40.09,40.13,40.02,40.03,1876.0,40.09,40.13,40.02,40.03,1876.0
2016-04-13 12:40:00,40.01,40.08,40.01,40.03,3122.0,40.01,40.08,40.01,40.03,3122.0
2016-04-13 12:45:00,40.06,40.08,40.05,40.08,300.0,40.06,40.08,40.05,40.08,300.0
2016-04-13 12:50:00,40.06,40.06,40.0,40.0,2400.0,40.06,40.06,40.0,40.0,2400.0
2016-04-13 12:55:00,40.02,40.06,40.02,40.05,2600.0,40.02,40.06,40.02,40.05,2600.0
2016-04-13 13:00:00,40.05,40.14,40.05,40.05,1300.0,40.05,40.14,40.05,40.05,1300.0
2016-04-13 13:05:00,40.05,40.11,40.05,40.11,300.0,40.05,40.11,40.05,40.11,300.0
2016-04-13 13:10:00,40.06,40.11,40.06,40.06,900.0,40.06,40.11,40.06,40.06,900.0
2016-04-13 13:15:00,40.12,40.12,40.11,40.12,200.0,40.12,40.12,40.11,40.12,200.0
2016-04-13 13:20:00,40.09,40.1,40.05,40.05,3130.0,40.09,40.1,40.05,40.05,3130.0
2016-04-13 13:25:00,40.06,40.08,39.85,39.94,9520.0,40.06,40.08,39.85,39.94,9520.0
2016-04-13 13:30:00,39.95,40.03,39.87,40.03,5700.0,39.95,40.03,39.87,40.03,5700.0
2016-04-13 13:35:00,40.03,40.15,40.03,40.09,1300.0,40.03,40.15,40.03,40.09,1300.0
2016-04-13 13:40:00,40.13,40.18,40.06,40.18,2076.0,40.13,40.18,40.06,40.18,2076.0
2016-04-13 13:45:00,40.16,40.17,40.15,40.17,900.0,40.16,40.17,40.15,40.17,900.0
2016-04-13 13:50:00,40.14,40.14,40.1,40.1,1400.0,40.14,40.14,40.1,40.1,1400.0
2016-04-13 13:55:00,40.13,40.27,40.11,40.27,1700.0,40.13,40.27,40.11,40.27,1700.0
2016-04-13 14:00:00,40.27,40.33,40.27,40.33,1100.0,40.27,40.33,40.27,40.33,1100.0
2016-04-13 14:05:00,40.33,40.55,40.33,40.54,3000.0,40.33,40.55,40.33,40.54,3000.0
2016-04-13 14:10:00,40.59,40.6,40.47,40.47,2400.0,40.59,40.6,40.47,40.47,2400.0
2016-04-13 14:15:00,40.52,40.73,40.52,40.66,3500.0,40.52,40.73,40.52,40.66,3500.0
2016-04-13 14:20:00,40.66,40.66,40.58,40.58,1400.0,40.66,40.66,40.58,40.58,1400.0
2016-04-13 14:25:00,40.54,40.54,40.51,40.54,470.0,40.54,40.54,40.51,40.54,470.0
2016-04-13 14:30:00,40.51,40.64,40.51,40.59,3750.0,40.51,40.64,40.51,40.59,3750.0
2016-04-13 14:35:00,40.65,40.7,40.64,40.7,1000.0,40.65,40.7,40.64,40.7,1000.0
2016-04-13 14:40:00,40.69,40.73,40.65,40.65,750.0,40.69,40.73,40.65,40.65,750.0
2016-04-13 14:45:00,40.69,40.73,40.66,40.67,2331.0,40.69,40.73,40.66,40.67,2331.0
2016-04-13 14:50:00,40.7,40.7,40.48,40.59,5600.0,40.7,40.7,40.48,40.59,5600.0
2016-04-13 14:55:00,40.59,40.67,40.58,40.65,3600.0,40.59,40.67,40.58,40.65,3600.0
2016-04-13 15:00:00,40.69,40.7,40.58,40.65,3200.0,40.69,40.7,40.58,40.65,3200.0
2016-04-13 15:05:00,40.62,40.66,40.61,40.66,1700.0,40.62,40.66,40.61,40.66,1700.0
2016-04-13 15:10:00,40.66,40.66,40.52,40.59,7269.0,40.66,40.66,40.52,40.59,7269.0
2016-04-13 15:15:00,40.58,40.62,40.58,40.62,2095.0,40.58,40.62,40.58,40.62,2095.0
2016-04-13 15:20:00,40.64,40.64,40.59,40.62,2700.0,40.64,40.64,40.59,40.62,2700.0
2016-04-13 15:25:00,40.62,40.64,40.59,40.62,4314.0,40.62,40.64,40.59,40.62,4314.0
2016-04-13 15:30:00,40.59,40.65,40.59,40.62,10232.0,40.59,40.65,40.59,40.62,10232.0
2016-04-13 15:35:00,40.61,40.64,40.59,40.62,4893.0,40.61,40.64,40.59,40.62,4893.0
2016-04-13 15:40:00,40.64,40.75,40.6,40.69,5102.0,40.64,40.75,40.6,40.69,5102.0
2016-04-13 15:45:00,40.73,40.77,40.61,40.67,7800.0,40.73,40.77,40.61,40.67,7800.0
2016-04-13 15:50:00,40.68,40.74,40.58,40.61,23229.0,40.68,40.74,40.58,40.61,23229.0
2016-04-13 15:55:00,40.61,40.68,40.56,40.57,34382.0,40.61,40.68,40.56,40.57,34382.0
2016-04-14 09:30:00,40.08,40.61,40.08,40.61,6173.0,40.08,40.61,40.08,40.61,6173.0
2016-04-14 09:35:00,40.51,40.51,40.26,40.32,1552.0,40.51,40.51,40.26,40.32,1552.0
2016-04-14 09:40:00,40.25,40.25,40.25,40.25,200.0,40.25,40.25,40.25,40.25,200.0
2016-04-14 09:45:00,40.18,40.56,40.16,40.55,2065.0,40.18,40.56,40.16,40.55,2065.0
2016-04-14 09:50:00,40.4,40.4,40.17,40.18,500.0,40.4,40.4,40.17,40.18,500.0
2016-04-14 09:55:00,40.12,40.2,40.03,40.19,2870.0,40.12,40.2,40.03,40.19,2870.0
2016-04-14 10:00:00,40.23,40.28,40.13,40.17,700.0,40.23,40.28,40.13,40.17,700.0
2016-04-14 10:05:00,40.31,40.32,40.22,40.29,700.0,40.31,40.32,40.22,40.29,700.0
2016-04-14 10:10:00,40.12,40.13,40.12,40.12,100.0,40.12,40.13,40.12,40.12,100.0
2016-04-14 10:15:00,40.15,40.34,40.15,40.18,1500.0,40.15,40.34,40.15,40.18,1500.0
2016-04-14 10:20:00,40.29,40.29,40.13,40.17,400.0,40.29,40.29,40.13,40.17,400.0
2016-04-14 10:25:00,40.18,40.22,40.15,40.2,2100.0,40.18,40.22,40.15,40.2,2100.0
2016-04-14 10:30:00,40.25,40.29,40.02,40.16,2400.0,40.25,40.29,40.02,40.16,2400.0
2016-04-14 10:35:00,40.1,40.1,39.91,39.91,1000.0,40.1,40.1,39.91,39.91,1000.0
2016-04-14 10:40:00,39.89,40.02,39.88,40.01,2300.0,39.89,40.02,39.88,40.01,2300.0
2016-04-14 10:45:00,40.03,40.04,40.0,40.0,700.0,40.03,40.04,40.0,40.0,700.0
2016-04-14 10:50:00,39.97,40.15,39.97,40.13,1400.0,39.97,40.15,39.97,40.13,1400.0
2016-04-14 10:55:00,40.11,40.13,40.07,40.11,800.0,40.11,40.13,40.07,40.11,800.0
2016-04-14 11:00:00,40.06,40.06,39.91,39.91,1100.0,40.06,40.06,39.91,39.91,1100.0
2016-04-14 11:05:00,39.95,40.01,39.95,39.96,1376.0,39.95,40.01,39.95,39.96,1376.0
2016-04-14 11:10:00,39.94,40.02,39.94,40.02,800.0,39.94,40.02,39.94,40.02,800.0
2016-04-14 11:15:00,40.03,40.03,39.96,39.97,1125.0,40.03,40.03,39.96,39.97,1125.0
2016-04-14 11:20:00,39.92,39.92,39.81,39.86,800.0,39.92,39.92,39.81,39.86,800.0
2016-04-14 11:25:00,39.82,39.94,39.82,39.94,400.0,39.82,39.94,39.82,39.94,400.0
2016-04-14 11:30:00,39.94,40.07,39.94,40.07,900.0,39.94,40.07,39.94,40.07,900.0
2016-04-14 11:35:00,40.14,40.24,40.14,40.24,2340.0,40.14,40.24,40.14,40.24,2340.0
2016-04-14 11:40:00,40.21,40.24,40.2,40.24,1247.0,40.21,40.24,40.2,40.24,1247.0
2016-04-14 11:45:00,40.21,40.3,40.21,40.3,1400.0,40.21,40.3,40.21,40.3,1400.0
2016-04-14 11:50:00,40.35,40.35,40.29,40.3,600.0,40.35,40.35,40.29,40.3,600.0
2016-04-14 11:55:00,40.27,40.32,40.27,40.32,2200.0,40.27,40.32,40.27,40.32,2200.0
2016-04-14 12:00:00,40.34,40.39,40.31,40.36,1600.0,40.34,40.39,40.31,40.36,1600.0
2016-04-14 12:05:00,40.4,40.4,40.29,40.29,2070.0,40.4,40.4,40.29,40.29,2070.0
2016-04-14 12:10:00,40.31,40.53,40.28,40.28,4904.0,40.31,40.53,40.28,40.28,4904.0
2016-04-14 12:15:00,40.32,40.33,40.28,40.29,13742.0,40.32,40.33,40.28,40.29,13742.0
2016-04-14 12:20:00,40.35,40.35,40.27,40.29,1300.0,40.35,40.35,40.27,40.29,1300.0
2016-04-14 12:25:00,40.22,40.26,40.22,40.26,600.0,40.22,40.26,40.22,40.26,600.0
2016-04-14 12:30:00,40.22,40.25,40.14,40.24,3201.0,40.22,40.25,40.14,40.24,3201.0
2016-04-14 12:35:00,40.29,40.32,40.26,40.32,500.0,40.29,40.32,40.26,40.32,500.0
2016-04-14 12:40:00,40.38,40.38,40.36,40.36,200.0,40.38,40.38,40.36,40.36,200.0
2016-04-14 12:45:00,40.35,40.39,40.32,40.39,2124.0,40.35,40.39,40.32,40.39,2124.0
2016-04-14 12:50:00,40.38,40.38,40.34,40.34,400.0,40.38,40.38,40.34,40.34,400.0
2016-04-14 12:55:00,40.31,40.31,40.23,40.23,900.0,40.31,40.31,40.23,40.23,900.0
2016-04-14 13:00:00,40.3,40.44,40.28,40.44,1200.0,40.3,40.44,40.28,40.44,1200.0
2016-04-14 13:05:00,40.48,40.5,40.39,40.5,325.0,40.48,40.5,40.39,40.5,325.0
2016-04-14 13:10:00,40.43,40.45,40.43,40.45,200.0,40.43,40.45,40.43,40.45,200.0
2016-04-14 13:15:00,40.48,40.48,40.45,40.45,400.0,40.48,40.48,40.45,40.45,400.0
2016-04-14 13:20:00,40.49,40.53,40.49,40.53,400.0,40.49,40.53,40.49,40.53,400.0
2016-04-14 13:25:00,40.51,40.51,40.5,40.5,200.0,40.51,40.51,40.5,40.5,200.0
2016-04-14 13:30:00,40.54,40.58,40.53,40.56,2061.0,40.54,40.58,40.53,40.56,2061.0
2016-04-14 13:35:00,40.52,40.56,40.5,40.52,500.0,40.52,40.56,40.5,40.52,500.0
2016-04-14 13:40:00,40.53,40.57,40.53,40.55,520.0,40.53,40.57,40.53,40.55,520.0
2016-04-14 13:45:00,40.54,40.54,40.5,40.53,700.0,40.54,40.54,40.5,40.53,700.0
2016-04-14 13:50:00,40.44,40.45,40.37,40.38,900.0,40.44,40.45,40.37,40.38,900.0
2016-04-14 13:55:00,40.38,40.46,40.37,40.46,1800.0,40.38,40.46,40.37,40.46,1800.0
2016-04-14 14:00:00,40.45,40.46,40.4,40.41,2360.0,40.45,40.46,40.4,40.41,2360.0
2016-04-14 14:05:00,40.42,40.46,40.42,40.45,1500.0,40.42,40.46,40.42,40.45,1500.0
2016-04-14 14:10:00,40.46,40.46,40.44,40.44,1400.0,40.46,40.46,40.44,40.44,1400.0
2016-04-14 14:15:00,40.44,40.5,40.43,40.49,2000.0,40.44,40.5,40.43,40.49,2000.0
2016-04-14 14:20:00,40.5,40.53,40.49,40.5,2323.0,40.5,40.53,40.49,40.5,2323.0
2016-04-14 14:25:00,40.49,40.5,40.46,40.46,1500.0,40.49,40.5,40.46,40.46,1500.0
2016-04-14 14:30:00,40.45,40.48,40.42,40.47,4000.0,40.45,40.48,40.42,40.47,4000.0
2016-04-14 14:35:00,40.45,40.45,40.45,40.45,500.0,40.45,40.45,40.45,40.45,500.0
2016-04-14 14:40:00,40.46,40.5,40.46,40.5,800.0,40.46,40.5,40.46,40.5,800.0
2016-04-14 14:45:00,40.48,40.48,40.46,40.46,1900.0,40.48,40.48,40.46,40.46,1900.0
2016-04-14 14:50:00,40.46,40.51,40.44,40.51,2000.0,40.46,40.51,40.44,40.51,2000.0
2016-04-14 14:55:00,40.51,40.54,40.51,40.54,900.0,40.51,40.54,40.51,40.54,900.0
2016-04-14 15:00:00,40.52,40.53,40.51,40.53,2000.0,40.52,40.53,40.51,40.53,2000.0
2016-04-14 15:05:00,40.51,40.51,40.51,40.51,400.0,40.51,40.51,40.51,40.51,400.0
2016-04-14 15:10:00,40.51,40.51,40.5,40.51,2700.0,40.51,40.51,40.5,40.51,2700.0
2016-04-14 15:15:00,40.51,40.55,40.51,40.53,1600.0,40.51,40.55,40.51,40.53,1600.0
2016-04-14 15:20:00,40.53,40.54,40.52,40.54,2215.0,40.53,40.54,40.52,40.54,2215.0
2016-04-14 15:25:00,40.55,40.58,40.52,40.54,9019.0,40.55,40.58,40.52,40.54,9019.0
2016-04-14 15:30:00,40.55,40.65,40.55,40.64,1500.0,40.55,40.65,40.55,40.64,1500.0
2016-04-14 15:35:00,40.68,40.77,40.66,40.74,6320.0,40.68,40.77,40.66,40.74,6320.0
2016-04-14 15:40:00,40.74,40.8,40.68,40.8,6232.0,40.74,40.8,40.68,40.8,6232.0
2016-04-14 15:45:00,40.82,40.88,40.82,40.88,11342.0,40.82,40.88,40.82,40.88,11342.0
2016-04-14 15:50:00,40.88,40.9,40.84,40.87,11600.0,40.88,40.9,40.84,40.87,11600.0
2016-04-14 15:55:00,40.88,40.89,40.79,40.82,32402.0,40.88,40.89,40.79,40.82,32402.0
2016-04-15 09:30:00,40.97,41.18,40.97,41.18,9635.0,40.97,41.18,40.97,41.18,9635.0
2016-04-15 09:35:00,41.19,41.29,40.89,41.29,1700.0,41.19,41.29,40.89,41.29,1700.0
2016-04-15 09:40:00,41.16,41.16,41.16,41.16,100.0,41.16,41.16,41.16,41.16,100.0
2016-04-15 09:45:00,41.19,41.33,41.11,41.33,3500.0,41.19,41.33,41.11,41.33,3500.0
2016-04-15 09:50:00,41.36,41.36,41.36,41.36,178.0,41.36,41.36,41.36,41.36,178.0
2016-04-15 09:55:00,41.34,41.39,41.27,41.39,1067.0,41.34,41.39,41.27,41.39,1067.0
2016-04-15 10:00:00,41.41,41.5,41.41,41.5,921.0,41.41,41.5,41.41,41.5,921.0
2016-04-15 10:05:00,41.52,41.55,41.18,41.19,4010.0,41.52,41.55,41.18,41.19,4010.0
2016-04-15 10:10:00,41.25,41.54,41.25,41.46,4760.0,41.25,41.54,41.25,41.46,4760.0
2016-04-15 10:15:00,41.46,41.46,41.34,41.35,2000.0,41.46,41.46,41.34,41.35,2000.0
2016-04-15 10:20:00,41.17,41.42,41.17,41.42,2775.0,41.17,41.42,41.17,41.42,2775.0
2016-04-15 10:25:00,41.38,41.38,41.33,41.34,900.0,41.38,41.38,41.33,41.34,900.0
2016-04-15 10:30:00,41.35,41.35,41.25,41.32,400.0,41.35,41.35,41.25,41.32,400.0
2016-04-15 10:35:00,41.35,41.48,41.34,41.42,1700.0,41.35,41.48,41.34,41.42,1700.0
2016-04-15 10:40:00,41.27,41.28,41.19,41.24,1700.0,41.27,41.28,41.19,41.24,1700.0
2016-04-15 10:45:00,41.23,41.35,41.23,41.34,1701.0,41.23,41.35,41.23,41.34,1701.0
2016-04-15 10:50:00,41.29,41.29,41.13,41.14,1000.0,41.29,41.29,41.13,41.14,1000.0
2016-04-15 10:55:00,41.11,41.22,41.03,41.16,1853.0,41.11,41.22,41.03,41.16,1853.0
2016-04-15 11:00:00,41.08,41.17,41.08,41.17,500.0,41.08,41.17,41.08,41.17,500.0
2016-04-15 11:05:00,41.21,41.21,41.21,41.21,100.0,41.21,41.21,41.21,41.21,100.0
2016-04-15 11:10:00,41.2,41.36,41.2,41.34,2509.0,41.2,41.36,41.2,41.34,2509.0
2016-04-15 11:15:00,41.36,41.36,41.31,41.31,1132.0,41.36,41.36,41.31,41.31,1132.0
2016-04-15 11:20:00,41.26,41.51,41.26,41.51,1900.0,41.26,41.51,41.26,41.51,1900.0
2016-04-15 11:25:00,41.48,41.5,41.46,41.47,1000.0,41.48,41.5,41.46,41.47,1000.0
2016-04-15 11:30:00,41.51,41.72,41.51,41.7,2413.0,41.51,41.72,41.51,41.7,2413.0
2016-04-15 11:35:00,41.7,41.7,41.7,41.7,0.0,41.7,41.7,41.7,41.7,0.0
2016-04-15 11:40:00,41.67,41.7,41.61,41.68,2810.0,41.67,41.7,41.61,41.68,2810.0
2016-04-15 11:45:00,41.64,41.64,41.58,41.63,900.0,41.64,41.64,41.58,41.63,900.0
2016-04-15 11:50:00,41.62,41.62,41.61,41.62,300.0,41.62,41.62,41.61,41.62,300.0
2016-04-15 11:55:00,41.61,41.64,41.54,41.54,8700.0,41.61,41.64,41.54,41.54,8700.0
2016-04-15 12:00:00,41.56,41.56,41.5,41.5,1262.0,41.56,41.56,41.5,41.5,1262.0
2016-04-15 12:05:00,41.52,41.62,41.52,41.58,3572.0,41.52,41.62,41.52,41.58,3572.0
2016-04-15 12:10:00,41.65,41.67,41.65,41.67,200.0,41.65,41.67,41.65,41.67,200.0
2016-04-15 12:15:00,41.69,41.69,41.62,41.63,600.0,41.69,41.69,41.62,41.63,600.0
2016-04-15 12:20:00,41.67,41.72,41.67,41.72,300.0,41.67,41.72,41.67,41.72,300.0
2016-04-15 12:25:00,41.66,41.66,41.65,41.66,100.0,41.66,41.66,41.65,41.66,100.0
2016-04-15 12:30:00,41.67,41.7,41.59,41.59,1951.0,41.67,41.7,41.59,41.59,1951.0
2016-04-15 12:35:00,41.54,41.54,41.51,41.52,500.0,41.54,41.54,41.51,41.52,500.0
2016-04-15 12:40:00,41.43,41.54,41.41,41.54,2000.0,41.43,41.54,41.41,41.54,2000.0
2016-04-15 12:45:00,41.54,41.56,41.54,41.56,400.0,41.54,41.56,41.54,41.56,400.0
2016-04-15 12:50:00,41.56,41.65,41.55,41.62,8244.0,41.56,41.65,41.55,41.62,8244.0
2016-04-15 12:55:00,41.62,41.63,41.57,41.57,4677.0,41.62,41.63,41.57,41.57,4677.0
2016-04-15 13:00:00,41.52,41.58,41.46,41.56,3845.0,41.52,41.58,41.46,41.56,3845.0
2016-04-15 13:05:00,41.58,41.61,41.58,41.61,400.0,41.58,41.61,41.58,41.61,400.0
2016-04-15 13:10:00,41.54,41.57,41.52,41.56,900.0,41.54,41.57,41.52,41.56,900.0
2016-04-15 13:15:00,41.56,41.64,41.56,41.59,1500.0,41.56,41.64,41.56,41.59,1500.0
2016-04-15 13:20:00,41.59,41.66,41.58,41.66,2100.0,41.59,41.66,41.58,41.66,2100.0
2016-04-15 13:25:00,41.68,41.69,41.68,41.69,500.0,41.68,41.69,41.68,41.69,500.0
2016-04-15 13:30:00,41.66,41.67,41.58,41.65,4900.0,41.66,41.67,41.58,41.65,4900.0
2016-04-15 13:35:00,41.58,41.64,41.58,41.61,800.0,41.58,41.64,41.58,41.61,800.0
2016-04-15 13:40:00,41.62,41.74,41.62,41.74,1400.0,41.62,41.74,41.62,41.74,1400.0
2016-04-15 13:45:00,41.77,41.84,41.76,41.84,1625.0,41.77,41.84,41.76,41.84,1625.0
2016-04-15 13:50:00,41.84,41.84,41.78,41.78,2135.0,41.84,41.84,41.78,41.78,2135.0
2016-04-15 13:55:00,41.76,41.84,41.75,41.84,809.0,41.76,41.84,41.75,41.84,809.0
2016-04-15 14:00:00,41.8,41.9,41.8,41.86,3700.0,41.8,41.9,41.8,41.86,3700.0
2016-04-15 14:05:00,41.89,41.89,41.84,41.84,1854.0,41.89,41.89,41.84,41.84,1854.0
2016-04-15 14:10:00,41.76,41.76,41.71,41.71,600.0,41.76,41.76,41.71,41.71,600.0
2016-04-15 14:15:00,41.72,41.82,41.72,41.75,3300.0,41.72,41.82,41.72,41.75,3300.0
2016-04-15 14:20:00,41.78,41.91,41.78,41.91,1508.0,41.78,41.91,41.78,41.91,1508.0
2016-04-15 14:25:00,41.93,41.98,41.9,41.98,1400.0,41.93,41.98,41.9,41.98,1400.0
2016-04-15 14:30:00,41.98,41.98,41.96,41.96,1300.0,41.98,41.98,41.96,41.96,1300.0
2016-04-15 14:35:00,41.96,41.99,41.92,41.99,1200.0,41.96,41.99,41.92,41.99,1200.0
2016-04-15 14:40:00,41.99,42.08,41.99,42.08,1411.0,41.99,42.08,41.99,42.08,1411.0
2016-04-15 14:45:00,42.07,42.09,42.07,42.09,1200.0,42.07,42.09,42.07,42.09,1200.0
2016-04-15 14:50:00,42.09,42.12,42.05,42.05,2000.0,42.09,42.12,42.05,42.05,2000.0
2016-04-15 14:55:00,42.08,42.09,42.02,42.02,1640.0,42.08,42.09,42.02,42.02,1640.0
2016-04-15 15:00:00,41.98,41.99,41.94,41.95,1600.0,41.98,41.99,41.94,41.95,1600.0
2016-04-15 15:05:00,41.96,42.04,41.96,42.0,4340.0,41.96,42.04,41.96,42.0,4340.0
2016-04-15 15:10:00,42.0,42.06,41.94,42.05,2389.0,42.0,42.06,41.94,42.05,2389.0
2016-04-15 15:15:00,42.05,42.1,42.02,42.1,1500.0,42.05,42.1,42.02,42.1,1500.0
2016-04-15 15:20:00,42.07,42.09,42.03,42.07,3500.0,42.07,42.09,42.03,42.07,3500.0
2016-04-15 15:25:00,42.08,42.15,42.08,42.15,1600.0,42.08,42.15,42.08,42.15,1600.0
2016-04-15 15:30:00,42.15,42.15,42.06,42.06,3100.0,42.15,42.15,42.06,42.06,3100.0
2016-04-15 15:35:00,42.05,42.07,42.02,42.07,3700.0,42.05,42.07,42.02,42.07,3700.0
2016-04-15 15:40:00,42.04,42.05,41.99,42.0,6480.0,42.04,42.05,41.99,42.0,6480.0
2016-04-15 15:45:00,41.96,42.06,41.94,41.94,14779.0,41.96,42.06,41.94,41.94,14779.0
2016-04-15 15:50:00,41.96,42.02,41.96,42.01,7400.0,41.96,42.02,41.96,42.01,7400.0
2016-04-15 15:55:00,42.0,42.07,41.99,42.04,20599.0,42.0,42.07,41.99,42.04,20599.0
2016-04-18 09:30:00,42.38,42.64,42.35,42.46,7046.0,42.38,42.64,42.35,42.46,7046.0
2016-04-18 09:35:00,42.41,42.48,42.25,42.42,12049.0,42.41,42.48,42.25,42.42,12049.0
2016-04-18 09:40:00,42.43,43.16,42.42,43.07,23146.0,42.43,43.16,42.42,43.07,23146.0
2016-04-18 09:45:00,43.26,43.83,43.19,43.83,6436.0,43.26,43.83,43.19,43.83,6436.0
2016-04-18 09:50:00,43.73,44.29,43.69,43.82,14447.0,43.73,44.29,43.69,43.82,14447.0
2016-04-18 09:55:00,43.89,44.13,43.16,43.3,35290.0,43.89,44.13,43.16,43.3,35290.0
2016-04-18 10:00:00,43.31,43.42,43.24,43.33,1500.0,43.31,43.42,43.24,43.33,1500.0
2016-04-18 10:05:00,43.34,43.39,42.94,42.94,19448.0,43.34,43.39,42.94,42.94,19448.0
2016-04-18 10:10:00,42.99,43.07,42.99,43.07,11726.0,42.99,43.07,42.99,43.07,11726.0
2016-04-18 10:15:00,43.07,43.07,42.91,42.96,3000.0,43.07,43.07,42.91,42.96,3000.0
2016-04-18 10:20:00,43.03,43.07,43.03,43.06,2000.0,43.03,43.07,43.03,43.06,2000.0
2016-04-18 10:25:00,43.06,43.07,43.06,43.06,1900.0,43.06,43.07,43.06,43.06,1900.0
2016-04-18 10:30:00,43.06,43.32,43.05,43.32,3312.0,43.06,43.32,43.05,43.32,3312.0
2016-04-18 10:35:00,43.32,43.5,43.29,43.39,2500.0,43.32,43.5,43.29,43.39,2500.0
2016-04-18 10:40:00,43.56,43.75,43.53,43.61,1900.0,43.56,43.75,43.53,43.61,1900.0
2016-04-18 10:45:00,43.57,43.64,43.36,43.41,2716.0,43.57,43.64,43.36,43.41,2716.0
2016-04-18 10:50:00,43.38,43.65,43.38,43.65,3241.0,43.38,43.65,43.38,43.65,3241.0
2016-04-18 10:55:00,43.62,43.74,43.57,43.67,3400.0,43.62,43.74,43.57,43.67,3400.0
2016-04-18 11:00:00,43.64,43.66,43.57,43.65,2800.0,43.64,43.66,43.57,43.65,2800.0
2016-04-18 11:05:00,43.61,43.65,43.6,43.6,1587.0,43.61,43.65,43.6,43.6,1587.0
2016-04-18 11:10:00,43.6,43.81,43.6,43.81,2661.0,43.6,43.81,43.6,43.81,2661.0
2016-04-18 11:15:00,43.81,43.81,43.76,43.76,500.0,43.81,43.81,43.76,43.76,500.0
2016-04-18 11:20:00,43.81,43.81,43.77,43.8,600.0,43.81,43.81,43.77,43.8,600.0
2016-04-18 11:25:00,43.74,43.81,43.72,43.79,3374.0,43.74,43.81,43.72,43.79,3374.0
2016-04-18 11:30:00,43.75,43.85,43.73,43.81,4300.0,43.75,43.85,43.73,43.81,4300.0
2016-04-18 11:35:00,43.86,43.86,43.82,43.82,400.0,43.86,43.86,43.82,43.82,400.0
2016-04-18 11:40:00,43.83,43.9,43.8,43.9,2475.0,43.83,43.9,43.8,43.9,2475.0
2016-04-18 11:45:00,43.91,43.91,43.86,43.9,600.0,43.91,43.91,43.86,43.9,600.0
2016-04-18 11:50:00,43.8,43.86,43.7,43.86,1312.0,43.8,43.86,43.7,43.86,1312.0
2016-04-18 11:55:00,43.9,43.9,43.8,43.81,1400.0,43.9,43.9,43.8,43.81,1400.0
2016-04-18 12:00:00,43.83,43.89,43.82,43.89,1200.0,43.83,43.89,43.82,43.89,1200.0
2016-04-18 12:05:00,43.91,43.91,43.83,43.84,700.0,43.91,43.91,43.83,43.84,700.0
2016-04-18 12:10:00,43.84,43.91,43.83,43.91,650.0,43.84,43.91,43.83,43.91,650.0
2016-04-18 12:15:00,43.88,43.94,43.87,43.92,2200.0,43.88,43.94,43.87,43.92,2200.0
2016-04-18 12:20:00,43.94,44.03,43.94,44.01,800.0,43.94,44.03,43.94,44.01,800.0
2016-04-18 12:25:00,43.99,44.1,43.99,44.08,800.0,43.99,44.1,43.99,44.08,800.0
2016-04-18 12:30:00,44.08,44.17,44.07,44.1,1800.0,44.08,44.17,44.07,44.1,1800.0
2016-04-18 12:35:00,44.04,44.08,43.95,43.99,4900.0,44.04,44.08,43.95,43.99,4900.0
2016-04-18 12:40:00,44.03,44.04,44.01,44.01,500.0,44.03,44.04,44.01,44.01,500.0
2016-04-18 12:45:00,44.06,44.08,44.04,44.07,1000.0,44.06,44.08,44.04,44.07,1000.0
2016-04-18 12:50:00,44.07,44.09,44.07,44.08,600.0,44.07,44.09,44.07,44.08,600.0
2016-04-18 12:55:00,44.06,44.12,44.04,44.12,1500.0,44.06,44.12,44.04,44.12,1500.0
2016-04-18 13:00:00,44.09,44.09,43.94,44.01,4552.0,44.09,44.09,43.94,44.01,4552.0
2016-04-18 13:05:00,43.98,43.99,43.97,43.99,500.0,43.98,43.99,43.97,43.99,500.0
2016-04-18 13:10:00,43.99,44.06,43.97,43.97,1955.0,43.99,44.06,43.97,43.97,1955.0
2016-04-18 13:15:00,44.01,44.09,43.96,44.03,1886.0,44.01,44.09,43.96,44.03,1886.0
2016-04-18 13:20:00,43.97,44.14,43.97,44.14,2700.0,43.97,44.14,43.97,44.14,2700.0
2016-04-18 13:25:00,44.15,44.16,44.1,44.16,2000.0,44.15,44.16,44.1,44.16,2000.0
2016-04-18 13:30:00,44.17,44.26,44.13,44.19,600.0,44.17,44.26,44.13,44.19,600.0
2016-04-18 13:35:00,44.19,44.19,44.09,44.15,2400.0,44.19,44.19,44.09,44.15,2400.0
2016-04-18 13:40:00,44.14,44.28,44.14,44.24,2700.0,44.14,44.28,44.14,44.24,2700.0
2016-04-18 13:45:00,44.25,44.34,44.25,44.32,3700.0,44.25,44.34,44.25,44.32,3700.0
2016-04-18 13:50:00,44.28,44.32,44.25,44.27,1900.0,44.28,44.32,44.25,44.27,1900.0
2016-04-18 13:55:00,44.25,44.38,44.19,44.36,2636.0,44.25,44.38,44.19,44.36,2636.0
2016-04-18 14:00:00,44.35,44.41,44.34,44.35,1500.0,44.35,44.41,44.34,44.35,1500.0
2016-04-18 14:05:00,44.38,44.44,44.34,44.34,5000.0,44.38,44.44,44.34,44.34,5000.0
2016-04-18 14:10:00,44.41,44.45,44.2,44.24,9363.0,44.41,44.45,44.2,44.24,9363.0
2016-04-18 14:15:00,44.23,44.26,44.11,44.11,3400.0,44.23,44.26,44.11,44.11,3400.0
2016-04-18 14:20:00,44.15,44.2,44.03,44.05,5255.0,44.15,44.2,44.03,44.05,5255.0
2016-04-18 14:25:00,44.07,44.11,43.99,44.11,5800.0,44.07,44.11,43.99,44.11,5800.0
2016-04-18 14:30:00,44.08,44.11,44.0,44.07,3600.0,44.08,44.11,44.0,44.07,3600.0
2016-04-18 14:35:00,44.04,44.1,43.99,44.06,6543.0,44.04,44.1,43.99,44.06,6543.0
2016-04-18 14:40:00,44.06,44.08,43.99,44.02,3600.0,44.06,44.08,43.99,44.02,3600.0
2016-04-18 14:45:00,44.02,44.07,43.95,43.96,2500.0,44.02,44.07,43.95,43.96,2500.0
2016-04-18 14:50:00,43.97,44.02,43.93,44.01,6713.0,43.97,44.02,43.93,44.01,6713.0
2016-04-18 14:55:00,44.0,44.05,43.99,44.01,5375.0,44.0,44.05,43.99,44.01,5375.0
2016-04-18 15:00:00,44.01,44.01,43.95,44.0,2400.0,44.01,44.01,43.95,44.0,2400.0
2016-04-18 15:05:00,43.98,43.98,43.93,43.94,2100.0,43.98,43.98,43.93,43.94,2100.0
2016-04-18 15:10:00,43.94,43.95,43.78,43.78,7835.0,43.94,43.95,43.78,43.78,7835.0
2016-04-18 15:15:00,43.72,43.72,43.41,43.41,23557.0,43.72,43.72,43.41,43.41,23557.0
2016-04-18 15:20:00,43.4,43.51,43.37,43.5,8582.0,43.4,43.51,43.37,43.5,8582.0
2016-04-18 15:25:00,43.51,43.69,43.51,43.68,3321.0,43.51,43.69,43.51,43.68,3321.0
2016-04-18 15:30:00,43.64,43.82,43.64,43.82,4046.0,43.64,43.82,43.64,43.82,4046.0
2016-04-18 15:35:00,43.86,43.86,43.73,43.73,5752.0,43.86,43.86,43.73,43.73,5752.0
2016-04-18 15:40:00,43.76,43.86,43.69,43.74,9631.0,43.76,43.86,43.69,43.74,9631.0
2016-04-18 15:45:00,43.73,43.73,43.6,43.68,11850.0,43.73,43.73,43.6,43.68,11850.0
2016-04-18 15:50:00,43.68,43.7,43.55,43.57,18726.0,43.68,43.7,43.55,43.57,18726.0
2016-04-18 15:55:00,43.58,43.65,43.51,43.51,41990.0,43.58,43.65,43.51,43.51,41990.0
2016-04-19 09:30:00,43.54,43.94,43.54,43.94,1722.0,43.54,43.94,43.54,43.94,1722.0
2016-04-19 09:35:00,43.89,43.89,43.33,43.33,545.0,43.89,43.89,43.33,43.33,545.0
2016-04-19 09:40:00,43.23,43.29,43.23,43.27,600.0,43.23,43.29,43.23,43.27,600.0
2016-04-19 09:45:00,43.27,43.27,43.22,43.23,300.0,43.27,43.27,43.22,43.23,300.0
2016-04-19 09:50:00,43.25,43.33,43.09,43.16,3059.0,43.25,43.33,43.09,43.16,3059.0
2016-04-19 09:55:00,43.09,43.18,42.94,43.17,900.0,43.09,43.18,42.94,43.17,900.0
2016-04-19 10:00:00,43.07,43.25,43.06,43.25,1200.0,43.07,43.25,43.06,43.25,1200.0
2016-04-19 10:05:00,43.16,43.18,43.1,43.18,1100.0,43.16,43.18,43.1,43.18,1100.0
2016-04-19 10:10:00,43.25,43.32,43.25,43.29,1100.0,43.25,43.32,43.25,43.29,1100.0
2016-04-19 10:15:00,43.33,43.34,43.33,43.34,300.0,43.33,43.34,43.33,43.34,300.0
2016-04-19 10:20:00,43.35,43.35,43.33,43.33,200.0,43.35,43.35,43.33,43.33,200.0
2016-04-19 10:25:00,43.28,43.33,43.21,43.33,876.0,43.28,43.33,43.21,43.33,876.0
2016-04-19 10:30:00,43.25,43.37,43.25,43.37,1200.0,43.25,43.37,43.25,43.37,1200.0
2016-04-19 10:35:00,43.31,43.31,43.25,43.25,500.0,43.31,43.31,43.25,43.25,500.0
2016-04-19 10:40:00,43.28,43.28,43.18,43.26,700.0,43.28,43.28,43.18,43.26,700.0
2016-04-19 10:45:00,43.22,43.22,43.12,43.12,700.0,43.22,43.22,43.12,43.12,700.0
2016-04-19 10:50:00,43.1,43.18,43.1,43.18,800.0,43.1,43.18,43.1,43.18,800.0
2016-04-19 10:55:00,43.22,43.26,43.22,43.26,400.0,43.22,43.26,43.22,43.26,400.0
2016-04-19 11:00:00,43.22,43.29,43.21,43.28,3000.0,43.22,43.29,43.21,43.28,3000.0
2016-04-19 11:05:00,43.28,43.33,43.28,43.32,600.0,43.28,43.33,43.28,43.32,600.0
2016-04-19 11:10:00,43.27,43.31,43.25,43.3,1100.0,43.27,43.31,43.25,43.3,1100.0
2016-04-19 11:15:00,43.34,43.38,43.29,43.33,1100.0,43.34,43.38,43.29,43.33,1100.0
2016-04-19 11:20:00,43.31,43.31,43.3,43.31,400.0,43.31,43.31,43.3,43.31,400.0
2016-04-19 11:25:00,43.32,43.32,43.21,43.21,1800.0,43.32,43.32,43.21,43.21,1800.0
2016-04-19 11:30:00,43.12,43.23,43.12,43.23,700.0,43.12,43.23,43.12,43.23,700.0
2016-04-19 11:35:00,43.26,43.31,43.26,43.31,300.0,43.26,43.31,43.26,43.31,300.0
2016-04-19 11:40:00,43.28,43.28,43.27,43.27,200.0,43.28,43.28,43.27,43.27,200.0
2016-04-19 11:45:00,43.28,43.28,43.18,43.18,800.0,43.28,43.28,43.18,43.18,800.0
2016-04-19 11:50:00,43.11,43.11,43.11,43.11,100.0,43.11,43.11,43.11,43.11,100.0
2016-04-19 11:55:00,43.05,43.05,42.92,42.92,1000.0,43.05,43.05,42.92,42.92,1000.0
2016-04-19 12:00:00,42.84,42.84,42.83,42.83,500.0,42.84,42.84,42.83,42.83,500.0
2016-04-19 12:05:00,42.8,42.81,42.75,42.75,700.0,42.8,42.81,42.75,42.75,700.0
2016-04-19 12:10:00,42.74,42.74,42.64,42.69,1400.0,42.74,42.74,42.64,42.69,1400.0
2016-04-19 12:15:00,42.59,42.65,42.59,42.65,2100.0,42.59,42.65,42.59,42.65,2100.0
2016-04-19 12:20:00,42.56,42.67,42.56,42.6,8885.0,42.56,42.67,42.56,42.6,8885.0
2016-04-19 12:25:00,42.65,42.73,42.63,42.71,947.0,42.65,42.73,42.63,42.71,947.0
2016-04-19 12:30:00,42.7,42.7,42.68,42.7,400.0,42.7,42.7,42.68,42.7,400.0
2016-04-19 12:35:00,42.7,42.74,42.67,42.74,1685.0,42.7,42.74,42.67,42.74,1685.0
2016-04-19 12:40:00,42.76,42.82,42.76,42.78,1400.0,42.76,42.82,42.76,42.78,1400.0
2016-04-19 12:45:00,42.79,42.79,42.64,42.64,1400.0,42.79,42.79,42.64,42.64,1400.0
2016-04-19 12:50:00,42.64,42.81,42.64,42.81,2175.0,42.64,42.81,42.64,42.81,2175.0
2016-04-19 12:55:00,42.81,42.81,42.81,42.81,300.0,42.81,42.81,42.81,42.81,300.0
2016-04-19 13:00:00,42.78,42.91,42.78,42.91,630.0,42.78,42.91,42.78,42.91,630.0
2016-04-19 13:05:00,42.88,42.88,42.88,42.88,100.0,42.88,42.88,42.88,42.88,100.0
2016-04-19 13:10:00,42.94,42.94,42.85,42.86,2301.0,42.94,42.94,42.85,42.86,2301.0
2016-04-19 13:15:00,42.88,42.9,42.88,42.89,700.0,42.88,42.9,42.88,42.89,700.0
2016-04-19 13:20:00,42.89,42.97,42.89,42.97,400.0,42.89,42.97,42.89,42.97,400.0
2016-04-19 13:25:00,42.97,43.25,42.97,43.12,10520.0,42.97,43.25,42.97,43.12,10520.0
2016-04-19 13:30:00,43.13,43.15,43.09,43.15,600.0,43.13,43.15,43.09,43.15,600.0
2016-04-19 13:35:00,43.13,43.13,43.04,43.08,900.0,43.13,43.13,43.04,43.08,900.0
2016-04-19 13:40:00,43.08,43.15,43.08,43.15,500.0,43.08,43.15,43.08,43.15,500.0
2016-04-19 13:45:00,43.12,43.2,43.12,43.2,900.0,43.12,43.2,43.12,43.2,900.0
2016-04-19 13:50:00,43.2,43.2,43.2,43.2,0.0,43.2,43.2,43.2,43.2,0.0
2016-04-19 13:55:00,43.22,43.22,43.12,43.17,1900.0,43.22,43.22,43.12,43.17,1900.0
2016-04-19 14:00:00,43.15,43.15,43.1,43.1,561.0,43.15,43.15,43.1,43.1,561.0
2016-04-19 14:05:00,43.1,43.11,43.09,43.1,500.0,43.1,43.11,43.09,43.1,500.0
2016-04-19 14:10:00,43.08,43.08,43.02,43.07,3800.0,43.08,43.08,43.02,43.07,3800.0
2016-04-19 14:15:00,43.09,43.14,43.09,43.14,200.0,43.09,43.14,43.09,43.14,200.0
2016-04-19 14:20:00,43.08,43.11,43.08,43.11,300.0,43.08,43.11,43.08,43.11,300.0
2016-04-19 14:25:00,43.08,43.08,43.02,43.06,1100.0,43.08,43.08,43.02,43.06,1100.0
2016-04-19 14:30:00,43.04,43.04,42.95,42.97,1000.0,43.04,43.04,42.95,42.97,1000.0
2016-04-19 14:35:00,42.96,43.02,42.95,43.02,900.0,42.96,43.02,42.95,43.02,900.0
2016-04-19 14:40:00,42.98,43.03,42.98,43.0,1600.0,42.98,43.03,42.98,43.0,1600.0
2016-04-19 14:45:00,43.0,43.07,43.0,43.07,500.0,43.0,43.07,43.0,43.07,500.0
2016-04-19 14:50:00,43.04,43.04,42.96,42.99,1900.0,43.04,43.04,42.96,42.99,1900.0
2016-04-19 14:55:00,43.03,43.04,42.97,43.0,1300.0,43.03,43.04,42.97,43.0,1300.0
2016-04-19 15:00:00,42.98,43.01,42.92,43.01,1941.0,42.98,43.01,42.92,43.01,1941.0
2016-04-19 15:05:00,43.02,43.02,42.98,42.99,1203.0,43.02,43.02,42.98,42.99,1203.0
2016-04-19 15:10:00,43.0,43.06,43.0,43.06,1200.0,43.0,43.06,43.0,43.06,1200.0
2016-04-19 15:15:00,43.05,43.05,42.97,42.98,2330.0,43.05,43.05,42.97,42.98,2330.0
2016-04-19 15:20:00,42.98,43.04,42.97,43.04,1338.0,42.98,43.04,42.97,43.04,1338.0
2016-04-19 15:25:00,43.01,43.01,42.92,42.95,1200.0,43.01,43.01,42.92,42.95,1200.0
2016-04-19 15:30:00,42.95,43.01,42.92,42.92,3155.0,42.95,43.01,42.92,42.92,3155.0
2016-04-19 15:35:00,42.93,42.94,42.86,42.89,2915.0,42.93,42.94,42.86,42.89,2915.0
2016-04-19 15:40:00,42.89,42.89,42.73,42.73,5880.0,42.89,42.89,42.73,42.73,5880.0
2016-04-19 15:45:00,42.73,42.85,42.73,42.85,7830.0,42.73,42.85,42.73,42.85,7830.0
2016-04-19 15:50:00,42.84,42.88,42.77,42.83,8097.0,42.84,42.88,42.77,42.83,8097.0
2016-04-19 15:55:00,42.84,42.87,42.82,42.86,9864.0,42.84,42.87,42.82,42.86,9864.0
2016-04-20 09:30:00,42.98,42.98,42.39,42.39,1546.0,42.98,42.98,42.39,42.39,1546.0
2016-04-20 09:35:00,42.87,42.87,42.82,42.82,300.0,42.87,42.87,42.82,42.82,300.0
2016-04-20 09:40:00,42.76,42.87,42.67,42.67,5222.0,42.76,42.87,42.67,42.67,5222.0
2016-04-20 09:45:00,42.57,42.78,42.57,42.59,600.0,42.57,42.78,42.57,42.59,600.0
2016-04-20 09:50:00,42.73,42.99,42.73,42.99,1400.0,42.73,42.99,42.73,42.99,1400.0
2016-04-20 09:55:00,42.91,42.92,42.91,42.91,140.0,42.91,42.92,42.91,42.91,140.0
2016-04-20 10:00:00,43.09,43.09,43.09,43.09,200.0,43.09,43.09,43.09,43.09,200.0
2016-04-20 10:05:00,43.01,43.01,42.99,42.99,500.0,43.01,43.01,42.99,42.99,500.0
2016-04-20 10:10:00,42.94,43.11,42.94,43.11,1200.0,42.94,43.11,42.94,43.11,1200.0
2016-04-20 10:15:00,43.02,43.14,43.0,43.14,300.0,43.02,43.14,43.0,43.14,300.0
2016-04-20 10:20:00,43.0,43.0,43.0,43.0,585.0,43.0,43.0,43.0,43.0,585.0
2016-04-20 10:25:00,42.91,42.91,42.91,42.91,100.0,42.91,42.91,42.91,42.91,100.0
2016-04-20 10:30:00,42.91,42.91,42.91,42.91,0.0,42.91,42.91,42.91,42.91,0.0
2016-04-20 10:35:00,42.87,42.87,42.72,42.72,600.0,42.87,42.87,42.72,42.72,600.0
2016-04-20 10:40:00,42.72,42.72,42.72,42.72,100.0,42.72,42.72,42.72,42.72,100.0
2016-04-20 10:45:00,42.72,42.72,42.72,42.72,0.0,42.72,42.72,42.72,42.72,0.0
2016-04-20 10:50:00,42.74,42.83,42.74,42.83,385.0,42.74,42.83,42.74,42.83,385.0
2016-04-20 10:55:00,42.84,42.89,42.84,42.89,1000.0,42.84,42.89,42.84,42.89,1000.0
2016-04-20 11:00:00,42.92,43.0,42.91,43.0,670.0,42.92,43.0,42.91,43.0,670.0
2016-04-20 11:05:00,43.07,43.13,43.06,43.12,550.0,43.07,43.13,43.06,43.12,550.0
2016-04-20 11:10:00,43.12,43.12,43.12,43.12,100.0,43.12,43.12,43.12,43.12,100.0
2016-04-20 11:15:00,43.0,43.0,43.0,43.0,300.0,43.0,43.0,43.0,43.0,300.0
2016-04-20 11:20:00,43.09,43.1,43.06,43.1,800.0,43.09,43.1,43.06,43.1,800.0
2016-04-20 11:25:00,43.07,43.13,43.06,43.13,1500.0,43.07,43.13,43.06,43.13,1500.0
2016-04-20 11:30:00,43.23,43.23,43.12,43.23,300.0,43.23,43.23,43.12,43.23,300.0
2016-04-20 11:35:00,43.12,43.12,43.12,43.12,100.0,43.12,43.12,43.12,43.12,100.0
2016-04-20 11:40:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2016-04-20 11:45:00,43.21,43.25,43.19,43.24,500.0,43.21,43.25,43.19,43.24,500.0
2016-04-20 11:50:00,43.19,43.21,43.13,43.14,800.0,43.19,43.21,43.13,43.14,800.0
2016-04-20 11:55:00,43.16,43.21,43.16,43.21,500.0,43.16,43.21,43.16,43.21,500.0
2016-04-20 12:00:00,43.11,43.11,43.11,43.11,100.0,43.11,43.11,43.11,43.11,100.0
2016-04-20 12:05:00,43.17,43.17,43.11,43.16,400.0,43.17,43.17,43.11,43.16,400.0
2016-04-20 12:10:00,43.15,43.16,43.11,43.14,2900.0,43.15,43.16,43.11,43.14,2900.0
2016-04-20 12:15:00,43.03,43.08,43.02,43.02,300.0,43.03,43.08,43.02,43.02,300.0
2016-04-20 12:20:00,43.06,43.06,43.06,43.06,100.0,43.06,43.06,43.06,43.06,100.0
2016-04-20 12:25:00,43.01,43.01,43.01,43.01,200.0,43.01,43.01,43.01,43.01,200.0
2016-04-20 12:30:00,43.06,43.11,43.06,43.11,400.0,43.06,43.11,43.06,43.11,400.0
2016-04-20 12:35:00,43.16,43.17,43.16,43.17,200.0,43.16,43.17,43.16,43.17,200.0
2016-04-20 12:40:00,43.2,43.24,43.2,43.24,400.0,43.2,43.24,43.2,43.24,400.0
2016-04-20 12:45:00,43.18,43.2,43.15,43.2,302.0,43.18,43.2,43.15,43.2,302.0
2016-04-20 12:50:00,43.2,43.2,43.2,43.2,100.0,43.2,43.2,43.2,43.2,100.0
2016-04-20 12:55:00,43.2,43.2,43.2,43.2,0.0,43.2,43.2,43.2,43.2,0.0
2016-04-20 13:00:00,43.1,43.1,43.1,43.1,200.0,43.1,43.1,43.1,43.1,200.0
2016-04-20 13:05:00,43.04,43.09,43.04,43.04,400.0,43.04,43.09,43.04,43.04,400.0
2016-04-20 13:10:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2016-04-20 13:15:00,43.01,43.01,43.01,43.01,100.0,43.01,43.01,43.01,43.01,100.0
2016-04-20 13:20:00,43.02,43.06,42.99,42.99,300.0,43.02,43.06,42.99,42.99,300.0
2016-04-20 13:25:00,42.95,43.07,42.95,43.07,1303.0,42.95,43.07,42.95,43.07,1303.0
2016-04-20 13:30:00,43.07,43.12,43.07,43.12,500.0,43.07,43.12,43.07,43.12,500.0
2016-04-20 13:35:00,43.16,43.16,43.16,43.16,100.0,43.16,43.16,43.16,43.16,100.0
2016-04-20 13:40:00,43.2,43.21,43.13,43.21,400.0,43.2,43.21,43.13,43.21,400.0
2016-04-20 13:45:00,43.23,43.25,43.23,43.25,1350.0,43.23,43.25,43.23,43.25,1350.0
2016-04-20 13:50:00,43.25,43.54,43.25,43.54,2000.0,43.25,43.54,43.25,43.54,2000.0
2016-04-20 13:55:00,43.55,43.57,43.53,43.56,1100.0,43.55,43.57,43.53,43.56,1100.0
2016-04-20 14:00:00,43.57,43.66,43.56,43.66,4500.0,43.57,43.66,43.56,43.66,4500.0
2016-04-20 14:05:00,43.62,43.67,43.62,43.67,250.0,43.62,43.67,43.62,43.67,250.0
2016-04-20 14:10:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
2016-04-20 14:15:00,43.62,43.7,43.62,43.66,2166.0,43.62,43.7,43.62,43.66,2166.0
2016-04-20 14:20:00,43.7,43.7,43.63,43.63,1100.0,43.7,43.7,43.63,43.63,1100.0
2016-04-20 14:25:00,43.64,43.64,43.64,43.64,100.0,43.64,43.64,43.64,43.64,100.0
2016-04-20 14:30:00,43.59,43.6,43.59,43.59,100.0,43.59,43.6,43.59,43.59,100.0
2016-04-20 14:35:00,43.63,43.67,43.62,43.64,2154.0,43.63,43.67,43.62,43.64,2154.0
2016-04-20 14:40:00,43.66,43.71,43.66,43.71,800.0,43.66,43.71,43.66,43.71,800.0
2016-04-20 14:45:00,43.74,43.78,43.67,43.67,800.0,43.74,43.78,43.67,43.67,800.0
2016-04-20 14:50:00,43.68,43.78,43.68,43.78,800.0,43.68,43.78,43.68,43.78,800.0
2016-04-20 14:55:00,43.78,43.78,43.78,43.78,0.0,43.78,43.78,43.78,43.78,0.0
2016-04-20 15:00:00,43.78,43.88,43.78,43.85,1900.0,43.78,43.88,43.78,43.85,1900.0
2016-04-20 15:05:00,43.89,43.89,43.83,43.83,400.0,43.89,43.89,43.83,43.83,400.0
2016-04-20 15:10:00,43.81,43.81,43.81,43.81,100.0,43.81,43.81,43.81,43.81,100.0
2016-04-20 15:15:00,43.76,43.89,43.76,43.89,2505.0,43.76,43.89,43.76,43.89,2505.0
2016-04-20 15:20:00,43.86,43.91,43.86,43.89,4268.0,43.86,43.91,43.86,43.89,4268.0
2016-04-20 15:25:00,43.81,43.81,43.8,43.8,400.0,43.81,43.81,43.8,43.8,400.0
2016-04-20 15:30:00,43.78,43.85,43.75,43.76,3463.0,43.78,43.85,43.75,43.76,3463.0
2016-04-20 15:35:00,43.75,43.75,43.66,43.66,900.0,43.75,43.75,43.66,43.66,900.0
2016-04-20 15:40:00,43.66,43.7,43.59,43.59,3656.0,43.66,43.7,43.59,43.59,3656.0
2016-04-20 15:45:00,43.55,43.69,43.55,43.67,1372.0,43.55,43.69,43.55,43.67,1372.0
2016-04-20 15:50:00,43.66,43.68,43.62,43.62,4401.0,43.66,43.68,43.62,43.62,4401.0
2016-04-20 15:55:00,43.62,43.7,43.6,43.62,7773.0,43.62,43.7,43.6,43.62,7773.0
2016-04-21 09:30:00,43.94,43.94,43.87,43.87,5650.0,43.94,43.94,43.87,43.87,5650.0
2016-04-21 09:35:00,43.87,43.87,43.87,43.87,0.0,43.87,43.87,43.87,43.87,0.0
2016-04-21 09:40:00,43.83,43.95,43.76,43.76,3802.0,43.83,43.95,43.76,43.76,3802.0
2016-04-21 09:45:00,43.94,43.94,43.85,43.85,900.0,43.94,43.94,43.85,43.85,900.0
2016-04-21 09:50:00,43.76,43.76,43.62,43.62,1157.0,43.76,43.76,43.62,43.62,1157.0
2016-04-21 09:55:00,43.6,43.63,43.6,43.62,1000.0,43.6,43.63,43.6,43.62,1000.0
2016-04-21 10:00:00,43.62,43.81,43.62,43.81,3700.0,43.62,43.81,43.62,43.81,3700.0
2016-04-21 10:05:00,43.71,43.71,43.61,43.61,1000.0,43.71,43.71,43.61,43.61,1000.0
2016-04-21 10:10:00,43.61,43.61,43.61,43.61,0.0,43.61,43.61,43.61,43.61,0.0
2016-04-21 10:15:00,43.64,43.64,43.62,43.62,300.0,43.64,43.64,43.62,43.62,300.0
2016-04-21 10:20:00,43.65,43.7,43.63,43.69,1960.0,43.65,43.7,43.63,43.69,1960.0
2016-04-21 10:25:00,43.66,43.85,43.66,43.75,5250.0,43.66,43.85,43.66,43.75,5250.0
2016-04-21 10:30:00,43.75,43.81,43.7,43.8,3290.0,43.75,43.81,43.7,43.8,3290.0
2016-04-21 10:35:00,43.81,43.95,43.77,43.95,1800.0,43.81,43.95,43.77,43.95,1800.0
2016-04-21 10:40:00,43.94,44.12,43.88,44.12,1200.0,43.94,44.12,43.88,44.12,1200.0
2016-04-21 10:45:00,44.09,44.24,44.09,44.24,1600.0,44.09,44.24,44.09,44.24,1600.0
2016-04-21 10:50:00,44.17,44.31,44.1,44.31,5910.0,44.17,44.31,44.1,44.31,5910.0
2016-04-21 10:55:00,44.3,44.46,44.3,44.46,1400.0,44.3,44.46,44.3,44.46,1400.0
2016-04-21 11:00:00,44.47,44.57,44.47,44.47,1400.0,44.47,44.57,44.47,44.47,1400.0
2016-04-21 11:05:00,44.52,44.55,44.52,44.55,300.0,44.52,44.55,44.52,44.55,300.0
2016-04-21 11:10:00,44.54,44.56,44.35,44.37,7691.0,44.54,44.56,44.35,44.37,7691.0
2016-04-21 11:15:00,44.42,44.6,44.41,44.55,5500.0,44.42,44.6,44.41,44.55,5500.0
2016-04-21 11:20:00,44.58,44.79,44.58,44.79,2000.0,44.58,44.79,44.58,44.79,2000.0
2016-04-21 11:25:00,44.79,44.79,44.69,44.78,511.0,44.79,44.79,44.69,44.78,511.0
2016-04-21 11:30:00,44.76,44.81,44.76,44.78,1700.0,44.76,44.81,44.76,44.78,1700.0
2016-04-21 11:35:00,44.78,44.85,44.78,44.83,1100.0,44.78,44.85,44.78,44.83,1100.0
2016-04-21 11:40:00,44.83,44.85,44.74,44.84,3300.0,44.83,44.85,44.74,44.84,3300.0
2016-04-21 11:45:00,44.85,44.85,44.73,44.83,3005.0,44.85,44.85,44.73,44.83,3005.0
2016-04-21 11:50:00,44.73,44.86,44.73,44.86,800.0,44.73,44.86,44.73,44.86,800.0
2016-04-21 11:55:00,44.85,45.04,44.82,45.04,12000.0,44.85,45.04,44.82,45.04,12000.0
2016-04-21 12:00:00,45.01,45.13,45.01,45.1,6604.0,45.01,45.13,45.01,45.1,6604.0
2016-04-21 12:05:00,45.13,45.28,45.12,45.28,4200.0,45.13,45.28,45.12,45.28,4200.0
2016-04-21 12:10:00,45.27,45.34,45.17,45.23,8500.0,45.27,45.34,45.17,45.23,8500.0
2016-04-21 12:15:00,45.16,45.16,45.09,45.11,15224.0,45.16,45.16,45.09,45.11,15224.0
2016-04-21 12:20:00,45.11,45.11,44.99,45.0,1200.0,45.11,45.11,44.99,45.0,1200.0
2016-04-21 12:25:00,45.0,45.08,44.91,45.05,9100.0,45.0,45.08,44.91,45.05,9100.0
2016-04-21 12:30:00,45.08,45.12,45.06,45.12,600.0,45.08,45.12,45.06,45.12,600.0
2016-04-21 12:35:00,45.15,45.17,44.97,45.04,16622.0,45.15,45.17,44.97,45.04,16622.0
2016-04-21 12:40:00,45.01,45.05,44.99,45.0,1365.0,45.01,45.05,44.99,45.0,1365.0
2016-04-21 12:45:00,44.99,45.03,44.94,45.01,2806.0,44.99,45.03,44.94,45.01,2806.0
2016-04-21 12:50:00,45.0,45.1,44.99,45.02,3600.0,45.0,45.1,44.99,45.02,3600.0
2016-04-21 12:55:00,45.01,45.05,44.98,45.0,3600.0,45.01,45.05,44.98,45.0,3600.0
2016-04-21 13:00:00,45.02,45.1,45.0,45.04,6012.0,45.02,45.1,45.0,45.04,6012.0
2016-04-21 13:05:00,45.04,45.06,44.95,45.02,2600.0,45.04,45.06,44.95,45.02,2600.0
2016-04-21 13:10:00,45.03,45.1,45.03,45.05,1500.0,45.03,45.1,45.03,45.05,1500.0
2016-04-21 13:15:00,45.06,45.07,44.99,45.05,3800.0,45.06,45.07,44.99,45.05,3800.0
2016-04-21 13:20:00,45.08,45.08,45.03,45.05,600.0,45.08,45.08,45.03,45.05,600.0
2016-04-21 13:25:00,45.04,45.08,45.03,45.03,2100.0,45.04,45.08,45.03,45.03,2100.0
2016-04-21 13:30:00,45.03,45.04,45.03,45.04,400.0,45.03,45.04,45.03,45.04,400.0
2016-04-21 13:35:00,45.03,45.17,45.03,45.15,6306.0,45.03,45.17,45.03,45.15,6306.0
2016-04-21 13:40:00,45.14,45.25,45.13,45.21,3000.0,45.14,45.25,45.13,45.21,3000.0
2016-04-21 13:45:00,45.16,45.2,45.16,45.16,3400.0,45.16,45.2,45.16,45.16,3400.0
2016-04-21 13:50:00,45.12,45.18,45.11,45.15,1000.0,45.12,45.18,45.11,45.15,1000.0
2016-04-21 13:55:00,45.15,45.29,45.14,45.29,1300.0,45.15,45.29,45.14,45.29,1300.0
2016-04-21 14:00:00,45.27,45.29,45.25,45.25,3107.0,45.27,45.29,45.25,45.25,3107.0
2016-04-21 14:05:00,45.23,45.26,45.19,45.2,2300.0,45.23,45.26,45.19,45.2,2300.0
2016-04-21 14:10:00,45.21,45.26,45.19,45.23,3300.0,45.21,45.26,45.19,45.23,3300.0
2016-04-21 14:15:00,45.24,45.25,45.2,45.23,2600.0,45.24,45.25,45.2,45.23,2600.0
2016-04-21 14:20:00,45.24,45.35,45.24,45.31,3638.0,45.24,45.35,45.24,45.31,3638.0
2016-04-21 14:25:00,45.3,45.31,45.22,45.24,4140.0,45.3,45.31,45.22,45.24,4140.0
2016-04-21 14:30:00,45.23,45.3,45.17,45.3,3500.0,45.23,45.3,45.17,45.3,3500.0
2016-04-21 14:35:00,45.3,45.32,45.25,45.25,4016.0,45.3,45.32,45.25,45.25,4016.0
2016-04-21 14:40:00,45.25,45.33,45.16,45.17,7000.0,45.25,45.33,45.16,45.17,7000.0
2016-04-21 14:45:00,45.2,45.27,45.18,45.22,5196.0,45.2,45.27,45.18,45.22,5196.0
2016-04-21 14:50:00,45.21,45.29,45.14,45.23,12391.0,45.21,45.29,45.14,45.23,12391.0
2016-04-21 14:55:00,45.25,45.36,45.24,45.28,8575.0,45.25,45.36,45.24,45.28,8575.0
2016-04-21 15:00:00,45.27,45.52,45.26,45.47,5180.0,45.27,45.52,45.26,45.47,5180.0
2016-04-21 15:05:00,45.52,45.56,45.48,45.54,11100.0,45.52,45.56,45.48,45.54,11100.0
2016-04-21 15:10:00,45.53,45.58,45.52,45.52,5510.0,45.53,45.58,45.52,45.52,5510.0
2016-04-21 15:15:00,45.52,45.56,45.46,45.46,5727.0,45.52,45.56,45.46,45.46,5727.0
2016-04-21 15:20:00,45.48,45.48,45.38,45.45,4035.0,45.48,45.48,45.38,45.45,4035.0
2016-04-21 15:25:00,45.44,45.44,45.36,45.41,6634.0,45.44,45.44,45.36,45.41,6634.0
2016-04-21 15:30:00,45.42,45.45,45.4,45.41,7673.0,45.42,45.45,45.4,45.41,7673.0
2016-04-21 15:35:00,45.41,45.41,45.2,45.2,9910.0,45.41,45.41,45.2,45.2,9910.0
2016-04-21 15:40:00,45.19,45.23,45.11,45.11,13179.0,45.19,45.23,45.11,45.11,13179.0
2016-04-21 15:45:00,45.11,45.17,45.09,45.16,12515.0,45.11,45.17,45.09,45.16,12515.0
2016-04-21 15:50:00,45.15,45.2,45.13,45.2,19978.0,45.15,45.2,45.13,45.2,19978.0
2016-04-21 15:55:00,45.19,45.2,45.09,45.14,49664.0,45.19,45.2,45.09,45.14,49664.0
2016-04-22 09:30:00,45.08,45.08,44.96,45.01,2362.0,45.08,45.08,44.96,45.01,2362.0
2016-04-22 09:35:00,45.12,45.43,45.01,45.02,800.0,45.12,45.43,45.01,45.02,800.0
2016-04-22 09:40:00,45.04,45.09,45.04,45.09,200.0,45.04,45.09,45.04,45.09,200.0
2016-04-22 09:45:00,45.24,45.31,45.01,45.01,2300.0,45.24,45.31,45.01,45.01,2300.0
2016-04-22 09:50:00,45.02,45.03,44.85,44.88,30000.0,45.02,45.03,44.85,44.88,30000.0
2016-04-22 09:55:00,44.82,45.22,44.82,45.22,3600.0,44.82,45.22,44.82,45.22,3600.0
2016-04-22 10:00:00,45.14,45.2,45.12,45.13,1400.0,45.14,45.2,45.12,45.13,1400.0
2016-04-22 10:05:00,45.13,45.16,44.96,44.96,5519.0,45.13,45.16,44.96,44.96,5519.0
2016-04-22 10:10:00,44.98,44.98,44.92,44.97,1400.0,44.98,44.98,44.92,44.97,1400.0
2016-04-22 10:15:00,44.98,45.09,44.92,44.99,29452.0,44.98,45.09,44.92,44.99,29452.0
2016-04-22 10:20:00,44.98,45.01,44.89,45.0,6849.0,44.98,45.01,44.89,45.0,6849.0
2016-04-22 10:25:00,45.0,45.0,44.93,44.99,2983.0,45.0,45.0,44.93,44.99,2983.0
2016-04-22 10:30:00,44.98,45.0,44.88,44.93,2300.0,44.98,45.0,44.88,44.93,2300.0
2016-04-22 10:35:00,44.94,44.94,44.9,44.93,500.0,44.94,44.94,44.9,44.93,500.0
2016-04-22 10:40:00,44.93,44.95,44.85,44.9,10500.0,44.93,44.95,44.85,44.9,10500.0
2016-04-22 10:45:00,44.85,44.94,44.78,44.94,4300.0,44.85,44.94,44.78,44.94,4300.0
2016-04-22 10:50:00,44.95,45.02,44.9,44.9,2800.0,44.95,45.02,44.9,44.9,2800.0
2016-04-22 10:55:00,44.94,44.94,44.77,44.79,2500.0,44.94,44.94,44.77,44.79,2500.0
2016-04-22 11:00:00,44.83,44.95,44.82,44.87,1765.0,44.83,44.95,44.82,44.87,1765.0
2016-04-22 11:05:00,44.84,44.88,44.8,44.84,2700.0,44.84,44.88,44.8,44.84,2700.0
2016-04-22 11:10:00,44.82,44.82,44.66,44.66,800.0,44.82,44.82,44.66,44.66,800.0
2016-04-22 11:15:00,44.66,44.67,44.58,44.67,1200.0,44.66,44.67,44.58,44.67,1200.0
2016-04-22 11:20:00,44.67,44.78,44.67,44.75,3000.0,44.67,44.78,44.67,44.75,3000.0
2016-04-22 11:25:00,44.75,44.78,44.7,44.76,900.0,44.75,44.78,44.7,44.76,900.0
2016-04-22 11:30:00,44.73,44.8,44.7,44.8,12084.0,44.73,44.8,44.7,44.8,12084.0
2016-04-22 11:35:00,44.8,44.86,44.79,44.86,1200.0,44.8,44.86,44.79,44.86,1200.0
2016-04-22 11:40:00,44.82,44.92,44.82,44.91,1300.0,44.82,44.92,44.82,44.91,1300.0
2016-04-22 11:45:00,44.9,44.9,44.9,44.9,200.0,44.9,44.9,44.9,44.9,200.0
2016-04-22 11:50:00,44.88,44.89,44.78,44.87,4550.0,44.88,44.89,44.78,44.87,4550.0
2016-04-22 11:55:00,44.89,44.91,44.89,44.89,500.0,44.89,44.91,44.89,44.89,500.0
2016-04-22 12:00:00,44.89,44.9,44.86,44.86,1039.0,44.89,44.9,44.86,44.86,1039.0
2016-04-22 12:05:00,44.88,44.89,44.77,44.84,2400.0,44.88,44.89,44.77,44.84,2400.0
2016-04-22 12:10:00,44.88,44.89,44.86,44.89,300.0,44.88,44.89,44.86,44.89,300.0
2016-04-22 12:15:00,44.91,44.91,44.91,44.91,200.0,44.91,44.91,44.91,44.91,200.0
2016-04-22 12:20:00,44.88,44.89,44.79,44.8,930.0,44.88,44.89,44.79,44.8,930.0
2016-04-22 12:25:00,44.83,44.91,44.83,44.91,1100.0,44.83,44.91,44.83,44.91,1100.0
2016-04-22 12:30:00,44.91,44.91,44.86,44.86,300.0,44.91,44.91,44.86,44.86,300.0
2016-04-22 12:35:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
2016-04-22 12:40:00,44.91,44.92,44.86,44.91,700.0,44.91,44.92,44.86,44.91,700.0
2016-04-22 12:45:00,44.87,44.9,44.76,44.76,2800.0,44.87,44.9,44.76,44.76,2800.0
2016-04-22 12:50:00,44.76,44.88,44.76,44.88,2183.0,44.76,44.88,44.76,44.88,2183.0
2016-04-22 12:55:00,44.84,44.84,44.77,44.78,1400.0,44.84,44.84,44.77,44.78,1400.0
2016-04-22 13:00:00,44.77,44.9,44.77,44.9,2050.0,44.77,44.9,44.77,44.9,2050.0
2016-04-22 13:05:00,44.92,44.92,44.92,44.92,100.0,44.92,44.92,44.92,44.92,100.0
2016-04-22 13:10:00,44.92,44.92,44.92,44.92,100.0,44.92,44.92,44.92,44.92,100.0
2016-04-22 13:15:00,44.87,44.9,44.74,44.74,1400.0,44.87,44.9,44.74,44.74,1400.0
2016-04-22 13:20:00,44.74,44.75,44.73,44.75,900.0,44.74,44.75,44.73,44.75,900.0
2016-04-22 13:25:00,44.78,44.78,44.78,44.78,100.0,44.78,44.78,44.78,44.78,100.0
2016-04-22 13:30:00,44.79,44.87,44.79,44.81,2500.0,44.79,44.87,44.79,44.81,2500.0
2016-04-22 13:35:00,44.78,44.89,44.78,44.89,1600.0,44.78,44.89,44.78,44.89,1600.0
2016-04-22 13:40:00,44.86,44.99,44.84,44.95,1900.0,44.86,44.99,44.84,44.95,1900.0
2016-04-22 13:45:00,44.94,44.94,44.88,44.88,1545.0,44.94,44.94,44.88,44.88,1545.0
2016-04-22 13:50:00,44.93,44.95,44.93,44.95,400.0,44.93,44.95,44.93,44.95,400.0
2016-04-22 13:55:00,44.96,44.96,44.82,44.82,1000.0,44.96,44.96,44.82,44.82,1000.0
2016-04-22 14:00:00,44.82,44.84,44.77,44.84,600.0,44.82,44.84,44.77,44.84,600.0
2016-04-22 14:05:00,44.81,44.83,44.75,44.76,1500.0,44.81,44.83,44.75,44.76,1500.0
2016-04-22 14:10:00,44.75,44.77,44.75,44.77,600.0,44.75,44.77,44.75,44.77,600.0
2016-04-22 14:15:00,44.82,44.96,44.81,44.96,1566.0,44.82,44.96,44.81,44.96,1566.0
2016-04-22 14:20:00,44.93,44.98,44.93,44.95,1200.0,44.93,44.98,44.93,44.95,1200.0
2016-04-22 14:25:00,44.95,45.0,44.9,44.96,3150.0,44.95,45.0,44.9,44.96,3150.0
2016-04-22 14:30:00,44.91,44.92,44.82,44.85,2250.0,44.91,44.92,44.82,44.85,2250.0
2016-04-22 14:35:00,44.81,44.88,44.81,44.88,1600.0,44.81,44.88,44.81,44.88,1600.0
2016-04-22 14:40:00,44.88,44.94,44.86,44.94,2600.0,44.88,44.94,44.86,44.94,2600.0
2016-04-22 14:45:00,44.89,44.9,44.84,44.9,2005.0,44.89,44.9,44.84,44.9,2005.0
2016-04-22 14:50:00,44.9,44.94,44.9,44.91,696.0,44.9,44.94,44.9,44.91,696.0
2016-04-22 14:55:00,44.93,44.95,44.9,44.93,2140.0,44.93,44.95,44.9,44.93,2140.0
2016-04-22 15:00:00,44.91,44.95,44.8,44.88,3600.0,44.91,44.95,44.8,44.88,3600.0
2016-04-22 15:05:00,44.85,44.87,44.8,44.84,2100.0,44.85,44.87,44.8,44.84,2100.0
2016-04-22 15:10:00,44.84,44.94,44.81,44.87,3300.0,44.84,44.94,44.81,44.87,3300.0
2016-04-22 15:15:00,44.83,44.83,44.76,44.77,2500.0,44.83,44.83,44.76,44.77,2500.0
2016-04-22 15:20:00,44.74,44.79,44.72,44.75,3200.0,44.74,44.79,44.72,44.75,3200.0
2016-04-22 15:25:00,44.75,44.86,44.75,44.86,1100.0,44.75,44.86,44.75,44.86,1100.0
2016-04-22 15:30:00,44.87,44.87,44.71,44.71,2800.0,44.87,44.87,44.71,44.71,2800.0
2016-04-22 15:35:00,44.73,44.8,44.72,44.8,2343.0,44.73,44.8,44.72,44.8,2343.0
2016-04-22 15:40:00,44.78,44.79,44.74,44.76,4721.0,44.78,44.79,44.74,44.76,4721.0
2016-04-22 15:45:00,44.73,44.76,44.73,44.76,1100.0,44.73,44.76,44.73,44.76,1100.0
2016-04-22 15:50:00,44.77,44.81,44.72,44.76,12899.0,44.77,44.81,44.72,44.76,12899.0
2016-04-22 15:55:00,44.77,44.82,44.75,44.8,18177.0,44.77,44.82,44.75,44.8,18177.0
2016-04-25 09:30:00,44.82,44.82,44.82,44.82,811.0,44.82,44.82,44.82,44.82,811.0
2016-04-25 09:35:00,44.99,45.0,44.97,44.99,900.0,44.99,45.0,44.97,44.99,900.0
2016-04-25 09:40:00,44.8,45.05,44.8,45.05,2000.0,44.8,45.05,44.8,45.05,2000.0
2016-04-25 09:45:00,45.07,45.07,44.91,44.91,1000.0,45.07,45.07,44.91,44.91,1000.0
2016-04-25 09:50:00,44.92,44.95,44.53,44.54,7598.0,44.92,44.95,44.53,44.54,7598.0
2016-04-25 09:55:00,44.61,44.61,44.52,44.52,595.0,44.61,44.61,44.52,44.52,595.0
2016-04-25 10:00:00,44.63,44.63,44.54,44.54,500.0,44.63,44.63,44.54,44.54,500.0
2016-04-25 10:05:00,44.54,44.64,44.47,44.64,1000.0,44.54,44.64,44.47,44.64,1000.0
2016-04-25 10:10:00,44.65,44.72,44.54,44.57,1100.0,44.65,44.72,44.54,44.57,1100.0
2016-04-25 10:15:00,44.55,44.62,44.55,44.59,300.0,44.55,44.62,44.55,44.59,300.0
2016-04-25 10:20:00,44.63,44.69,44.55,44.55,1500.0,44.63,44.69,44.55,44.55,1500.0
2016-04-25 10:25:00,44.55,44.55,44.55,44.55,0.0,44.55,44.55,44.55,44.55,0.0
2016-04-25 10:30:00,44.52,44.58,44.5,44.5,400.0,44.52,44.58,44.5,44.5,400.0
2016-04-25 10:35:00,44.53,44.53,44.4,44.51,1575.0,44.53,44.53,44.4,44.51,1575.0
2016-04-25 10:40:00,44.49,44.49,44.46,44.46,500.0,44.49,44.49,44.46,44.46,500.0
2016-04-25 10:45:00,44.46,44.46,44.46,44.46,0.0,44.46,44.46,44.46,44.46,0.0
2016-04-25 10:50:00,44.58,44.58,44.34,44.34,900.0,44.58,44.58,44.34,44.34,900.0
2016-04-25 10:55:00,44.4,44.47,44.4,44.47,200.0,44.4,44.47,44.4,44.47,200.0
2016-04-25 11:00:00,44.47,44.47,44.28,44.28,8795.0,44.47,44.47,44.28,44.28,8795.0
2016-04-25 11:05:00,44.33,44.33,44.27,44.27,400.0,44.33,44.33,44.27,44.27,400.0
2016-04-25 11:10:00,44.23,44.24,44.16,44.18,2200.0,44.23,44.24,44.16,44.18,2200.0
2016-04-25 11:15:00,44.16,44.35,44.15,44.35,1200.0,44.16,44.35,44.15,44.35,1200.0
2016-04-25 11:20:00,44.39,44.44,44.39,44.41,2000.0,44.39,44.44,44.39,44.41,2000.0
2016-04-25 11:25:00,44.36,44.41,44.35,44.36,3200.0,44.36,44.41,44.35,44.36,3200.0
2016-04-25 11:30:00,44.36,44.36,44.36,44.36,0.0,44.36,44.36,44.36,44.36,0.0
2016-04-25 11:35:00,44.39,44.39,44.32,44.32,1000.0,44.39,44.39,44.32,44.32,1000.0
2016-04-25 11:40:00,44.32,44.39,44.32,44.39,929.0,44.32,44.39,44.32,44.39,929.0
2016-04-25 11:45:00,44.39,44.39,44.37,44.39,700.0,44.39,44.39,44.37,44.39,700.0
2016-04-25 11:50:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2016-04-25 11:55:00,44.38,44.38,44.35,44.36,800.0,44.38,44.38,44.35,44.36,800.0
2016-04-25 12:00:00,44.36,44.36,44.36,44.36,0.0,44.36,44.36,44.36,44.36,0.0
2016-04-25 12:05:00,44.36,44.36,44.36,44.36,0.0,44.36,44.36,44.36,44.36,0.0
2016-04-25 12:10:00,44.46,44.46,44.42,44.42,300.0,44.46,44.46,44.42,44.42,300.0
2016-04-25 12:15:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2016-04-25 12:20:00,44.42,44.46,44.42,44.46,200.0,44.42,44.46,44.42,44.46,200.0
2016-04-25 12:25:00,44.46,44.46,44.46,44.46,0.0,44.46,44.46,44.46,44.46,0.0
2016-04-25 12:30:00,44.42,44.48,44.42,44.48,400.0,44.42,44.48,44.42,44.48,400.0
2016-04-25 12:35:00,44.5,44.56,44.4,44.4,2474.0,44.5,44.56,44.4,44.4,2474.0
2016-04-25 12:40:00,44.3,44.38,44.3,44.38,200.0,44.3,44.38,44.3,44.38,200.0
2016-04-25 12:45:00,44.38,44.45,44.36,44.39,800.0,44.38,44.45,44.36,44.39,800.0
2016-04-25 12:50:00,44.43,44.61,44.41,44.51,1800.0,44.43,44.61,44.41,44.51,1800.0
2016-04-25 12:55:00,44.43,44.43,44.43,44.43,400.0,44.43,44.43,44.43,44.43,400.0
2016-04-25 13:00:00,44.43,44.43,44.43,44.43,100.0,44.43,44.43,44.43,44.43,100.0
2016-04-25 13:05:00,44.37,44.39,44.37,44.38,300.0,44.37,44.39,44.37,44.38,300.0
2016-04-25 13:10:00,44.41,44.49,44.39,44.49,900.0,44.41,44.49,44.39,44.49,900.0
2016-04-25 13:15:00,44.42,44.46,44.41,44.45,800.0,44.42,44.46,44.41,44.45,800.0
2016-04-25 13:20:00,44.41,44.41,44.27,44.27,500.0,44.41,44.41,44.27,44.27,500.0
2016-04-25 13:25:00,44.32,44.45,44.32,44.42,1400.0,44.32,44.45,44.32,44.42,1400.0
2016-04-25 13:30:00,44.45,44.45,44.45,44.45,100.0,44.45,44.45,44.45,44.45,100.0
2016-04-25 13:35:00,44.42,44.53,44.42,44.53,834.0,44.42,44.53,44.42,44.53,834.0
2016-04-25 13:40:00,44.53,44.53,44.45,44.47,1900.0,44.53,44.53,44.45,44.47,1900.0
2016-04-25 13:45:00,44.39,44.44,44.37,44.37,1159.0,44.39,44.44,44.37,44.37,1159.0
2016-04-25 13:50:00,44.34,44.43,44.34,44.43,764.0,44.34,44.43,44.34,44.43,764.0
2016-04-25 13:55:00,44.42,44.42,44.42,44.42,100.0,44.42,44.42,44.42,44.42,100.0
2016-04-25 14:00:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2016-04-25 14:05:00,44.4,44.4,44.3,44.33,1300.0,44.4,44.4,44.3,44.33,1300.0
2016-04-25 14:10:00,44.31,44.34,44.31,44.34,1200.0,44.31,44.34,44.31,44.34,1200.0
2016-04-25 14:15:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2016-04-25 14:20:00,44.3,44.3,44.21,44.3,1210.0,44.3,44.3,44.21,44.3,1210.0
2016-04-25 14:25:00,44.29,44.42,44.25,44.4,2000.0,44.29,44.42,44.25,44.4,2000.0
2016-04-25 14:30:00,44.43,44.43,44.43,44.43,100.0,44.43,44.43,44.43,44.43,100.0
2016-04-25 14:35:00,44.4,44.55,44.4,44.55,1200.0,44.4,44.55,44.4,44.55,1200.0
2016-04-25 14:40:00,44.55,44.55,44.55,44.55,0.0,44.55,44.55,44.55,44.55,0.0
2016-04-25 14:45:00,44.53,44.53,44.47,44.49,1200.0,44.53,44.53,44.47,44.49,1200.0
2016-04-25 14:50:00,44.44,44.44,44.44,44.44,100.0,44.44,44.44,44.44,44.44,100.0
2016-04-25 14:55:00,44.5,44.6,44.47,44.6,1300.0,44.5,44.6,44.47,44.6,1300.0
2016-04-25 15:00:00,44.54,44.54,44.4,44.41,1150.0,44.54,44.54,44.4,44.41,1150.0
2016-04-25 15:05:00,44.46,44.46,44.46,44.46,700.0,44.46,44.46,44.46,44.46,700.0
2016-04-25 15:10:00,44.43,44.51,44.43,44.48,1875.0,44.43,44.51,44.43,44.48,1875.0
2016-04-25 15:15:00,44.44,44.46,44.42,44.46,800.0,44.44,44.46,44.42,44.46,800.0
2016-04-25 15:20:00,44.48,44.48,44.39,44.39,800.0,44.48,44.48,44.39,44.39,800.0
2016-04-25 15:25:00,44.45,44.45,44.45,44.45,100.0,44.45,44.45,44.45,44.45,100.0
2016-04-25 15:30:00,44.42,44.49,44.41,44.48,2700.0,44.42,44.49,44.41,44.48,2700.0
2016-04-25 15:35:00,44.5,44.56,44.5,44.5,1867.0,44.5,44.56,44.5,44.5,1867.0
2016-04-25 15:40:00,44.48,44.51,44.43,44.44,2302.0,44.48,44.51,44.43,44.44,2302.0
2016-04-25 15:45:00,44.43,44.43,44.35,44.35,1601.0,44.43,44.43,44.35,44.35,1601.0
2016-04-25 15:50:00,44.32,44.38,44.28,44.31,7102.0,44.32,44.38,44.28,44.31,7102.0
2016-04-25 15:55:00,44.31,44.43,44.31,44.37,29338.0,44.31,44.43,44.31,44.37,29338.0
2016-04-26 09:30:00,44.58,44.58,44.55,44.55,25906.0,44.58,44.58,44.55,44.55,25906.0
2016-04-26 09:35:00,44.27,44.57,44.27,44.57,750.0,44.27,44.57,44.27,44.57,750.0
2016-04-26 09:40:00,44.49,44.49,44.49,44.49,300.0,44.49,44.49,44.49,44.49,300.0
2016-04-26 09:45:00,44.47,44.47,44.27,44.27,300.0,44.47,44.47,44.27,44.27,300.0
2016-04-26 09:50:00,44.46,44.72,44.46,44.58,3098.0,44.46,44.72,44.46,44.58,3098.0
2016-04-26 09:55:00,44.63,44.75,44.5,44.52,1100.0,44.63,44.75,44.5,44.52,1100.0
2016-04-26 10:00:00,44.57,44.59,44.53,44.53,700.0,44.57,44.59,44.53,44.53,700.0
2016-04-26 10:05:00,44.65,44.78,44.65,44.69,4433.0,44.65,44.78,44.65,44.69,4433.0
2016-04-26 10:10:00,44.76,44.76,44.37,44.43,8600.0,44.76,44.76,44.37,44.43,8600.0
2016-04-26 10:15:00,44.41,44.65,44.41,44.5,3301.0,44.41,44.65,44.41,44.5,3301.0
2016-04-26 10:20:00,44.41,44.44,44.41,44.43,700.0,44.41,44.44,44.41,44.43,700.0
2016-04-26 10:25:00,44.36,44.41,44.36,44.41,200.0,44.36,44.41,44.36,44.41,200.0
2016-04-26 10:30:00,44.17,44.17,44.15,44.15,401.0,44.17,44.17,44.15,44.15,401.0
2016-04-26 10:35:00,44.21,44.26,44.21,44.25,1500.0,44.21,44.26,44.21,44.25,1500.0
2016-04-26 10:40:00,44.26,44.32,44.26,44.32,400.0,44.26,44.32,44.26,44.32,400.0
2016-04-26 10:45:00,44.18,44.18,44.11,44.18,1150.0,44.18,44.18,44.11,44.18,1150.0
2016-04-26 10:50:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2016-04-26 10:55:00,44.07,44.07,44.0,44.01,650.0,44.07,44.07,44.0,44.01,650.0
2016-04-26 11:00:00,44.0,44.09,44.0,44.09,1100.0,44.0,44.09,44.0,44.09,1100.0
2016-04-26 11:05:00,44.1,44.17,44.1,44.16,900.0,44.1,44.17,44.1,44.16,900.0
2016-04-26 11:10:00,44.19,44.24,44.14,44.23,1400.0,44.19,44.24,44.14,44.23,1400.0
2016-04-26 11:15:00,44.23,44.23,44.23,44.23,0.0,44.23,44.23,44.23,44.23,0.0
2016-04-26 11:20:00,44.23,44.34,44.23,44.32,2000.0,44.23,44.34,44.23,44.32,2000.0
2016-04-26 11:25:00,44.37,44.43,44.36,44.43,700.0,44.37,44.43,44.36,44.43,700.0
2016-04-26 11:30:00,44.4,44.4,44.29,44.34,1200.0,44.4,44.4,44.29,44.34,1200.0
2016-04-26 11:35:00,44.4,44.55,44.4,44.54,1800.0,44.4,44.55,44.4,44.54,1800.0
2016-04-26 11:40:00,44.54,44.55,44.4,44.4,3290.0,44.54,44.55,44.4,44.4,3290.0
2016-04-26 11:45:00,44.4,44.4,44.32,44.35,900.0,44.4,44.4,44.32,44.35,900.0
2016-04-26 11:50:00,44.4,44.45,44.4,44.44,2800.0,44.4,44.45,44.4,44.44,2800.0
2016-04-26 11:55:00,44.45,44.57,44.45,44.57,900.0,44.45,44.57,44.45,44.57,900.0
2016-04-26 12:00:00,44.57,44.63,44.5,44.58,9845.0,44.57,44.63,44.5,44.58,9845.0
2016-04-26 12:05:00,44.59,44.61,44.5,44.58,13998.0,44.59,44.61,44.5,44.58,13998.0
2016-04-26 12:10:00,44.55,44.65,44.49,44.65,24296.0,44.55,44.65,44.49,44.65,24296.0
2016-04-26 12:15:00,44.63,44.99,44.6,44.99,8995.0,44.63,44.99,44.6,44.99,8995.0
2016-04-26 12:20:00,44.98,44.99,44.77,44.77,3500.0,44.98,44.99,44.77,44.77,3500.0
2016-04-26 12:25:00,44.77,44.78,44.64,44.72,1400.0,44.77,44.78,44.64,44.72,1400.0
2016-04-26 12:30:00,44.72,44.72,44.72,44.72,100.0,44.72,44.72,44.72,44.72,100.0
2016-04-26 12:35:00,44.91,44.91,44.8,44.83,400.0,44.91,44.91,44.8,44.83,400.0
2016-04-26 12:40:00,44.76,44.77,44.7,44.7,1100.0,44.76,44.77,44.7,44.7,1100.0
2016-04-26 12:45:00,44.7,44.7,44.7,44.7,300.0,44.7,44.7,44.7,44.7,300.0
2016-04-26 12:50:00,44.7,44.75,44.7,44.74,1700.0,44.7,44.75,44.7,44.74,1700.0
2016-04-26 12:55:00,44.75,44.75,44.74,44.74,200.0,44.75,44.75,44.74,44.74,200.0
2016-04-26 13:00:00,44.73,44.73,44.73,44.73,100.0,44.73,44.73,44.73,44.73,100.0
2016-04-26 13:05:00,44.75,44.83,44.66,44.83,1550.0,44.75,44.83,44.66,44.83,1550.0
2016-04-26 13:10:00,44.73,44.83,44.73,44.79,500.0,44.73,44.83,44.73,44.79,500.0
2016-04-26 13:15:00,44.83,44.87,44.78,44.8,12186.0,44.83,44.87,44.78,44.8,12186.0
2016-04-26 13:20:00,44.79,44.85,44.73,44.78,1100.0,44.79,44.85,44.73,44.78,1100.0
2016-04-26 13:25:00,44.83,44.83,44.75,44.75,500.0,44.83,44.83,44.75,44.75,500.0
2016-04-26 13:30:00,44.8,44.83,44.78,44.8,1100.0,44.8,44.83,44.78,44.8,1100.0
2016-04-26 13:35:00,44.75,44.75,44.68,44.68,600.0,44.75,44.75,44.68,44.68,600.0
2016-04-26 13:40:00,44.67,44.67,44.54,44.54,2400.0,44.67,44.67,44.54,44.54,2400.0
2016-04-26 13:45:00,44.55,44.61,44.54,44.61,500.0,44.55,44.61,44.54,44.61,500.0
2016-04-26 13:50:00,44.62,44.64,44.56,44.62,1700.0,44.62,44.64,44.56,44.62,1700.0
2016-04-26 13:55:00,44.6,44.63,44.52,44.63,900.0,44.6,44.63,44.52,44.63,900.0
2016-04-26 14:00:00,44.63,44.67,44.63,44.63,1800.0,44.63,44.67,44.63,44.63,1800.0
2016-04-26 14:05:00,44.62,44.62,44.53,44.56,1400.0,44.62,44.62,44.53,44.56,1400.0
2016-04-26 14:10:00,44.57,44.58,44.46,44.57,3156.0,44.57,44.58,44.46,44.57,3156.0
2016-04-26 14:15:00,44.59,44.76,44.55,44.76,1300.0,44.59,44.76,44.55,44.76,1300.0
2016-04-26 14:20:00,44.65,44.72,44.65,44.7,500.0,44.65,44.72,44.65,44.7,500.0
2016-04-26 14:25:00,44.77,44.82,44.6,44.6,1750.0,44.77,44.82,44.6,44.6,1750.0
2016-04-26 14:30:00,44.59,44.68,44.58,44.68,1300.0,44.59,44.68,44.58,44.68,1300.0
2016-04-26 14:35:00,44.69,44.7,44.57,44.6,1200.0,44.69,44.7,44.57,44.6,1200.0
2016-04-26 14:40:00,44.64,44.75,44.64,44.71,1600.0,44.64,44.75,44.64,44.71,1600.0
2016-04-26 14:45:00,44.72,44.72,44.66,44.71,800.0,44.72,44.72,44.66,44.71,800.0
2016-04-26 14:50:00,44.65,44.65,44.65,44.65,100.0,44.65,44.65,44.65,44.65,100.0
2016-04-26 14:55:00,44.55,44.61,44.5,44.58,400.0,44.55,44.61,44.5,44.58,400.0
2016-04-26 15:00:00,44.58,44.67,44.55,44.67,1900.0,44.58,44.67,44.55,44.67,1900.0
2016-04-26 15:05:00,44.64,44.65,44.56,44.59,1200.0,44.64,44.65,44.56,44.59,1200.0
2016-04-26 15:10:00,44.52,44.52,44.52,44.52,100.0,44.52,44.52,44.52,44.52,100.0
2016-04-26 15:15:00,44.5,44.51,44.47,44.49,1750.0,44.5,44.51,44.47,44.49,1750.0
2016-04-26 15:20:00,44.48,44.54,44.48,44.54,800.0,44.48,44.54,44.48,44.54,800.0
2016-04-26 15:25:00,44.45,44.51,44.45,44.51,845.0,44.45,44.51,44.45,44.51,845.0
2016-04-26 15:30:00,44.48,44.54,44.48,44.54,800.0,44.48,44.54,44.48,44.54,800.0
2016-04-26 15:35:00,44.55,44.55,44.48,44.48,1437.0,44.55,44.55,44.48,44.48,1437.0
2016-04-26 15:40:00,44.52,44.57,44.51,44.51,15468.0,44.52,44.57,44.51,44.51,15468.0
2016-04-26 15:45:00,44.48,44.52,44.46,44.5,16015.0,44.48,44.52,44.46,44.5,16015.0
2016-04-26 15:50:00,44.53,44.59,44.45,44.58,23123.0,44.53,44.59,44.45,44.58,23123.0
2016-04-26 15:55:00,44.55,44.57,44.52,44.53,17281.0,44.55,44.57,44.52,44.53,17281.0
2016-04-27 09:30:00,44.49,45.0,44.49,45.0,1545.0,44.49,45.0,44.49,45.0,1545.0
2016-04-27 09:35:00,45.0,45.0,44.99,45.0,300.0,45.0,45.0,44.99,45.0,300.0
2016-04-27 09:40:00,45.0,45.0,44.99,44.99,200.0,45.0,45.0,44.99,44.99,200.0
2016-04-27 09:45:00,44.98,44.98,44.74,44.75,700.0,44.98,44.98,44.74,44.75,700.0
2016-04-27 09:50:00,44.7,44.75,44.7,44.75,466.0,44.7,44.75,44.7,44.75,466.0
2016-04-27 09:55:00,44.78,44.96,44.78,44.84,800.0,44.78,44.96,44.78,44.84,800.0
2016-04-27 10:00:00,44.9,44.95,44.87,44.95,1300.0,44.9,44.95,44.87,44.95,1300.0
2016-04-27 10:05:00,44.87,44.91,44.83,44.83,600.0,44.87,44.91,44.83,44.83,600.0
2016-04-27 10:10:00,44.8,44.8,44.52,44.52,792.0,44.8,44.8,44.52,44.52,792.0
2016-04-27 10:15:00,44.45,44.49,44.44,44.47,700.0,44.45,44.49,44.44,44.47,700.0
2016-04-27 10:20:00,44.43,44.45,44.27,44.27,931.0,44.43,44.45,44.27,44.27,931.0
2016-04-27 10:25:00,44.27,44.3,44.27,44.29,700.0,44.27,44.3,44.27,44.29,700.0
2016-04-27 10:30:00,44.27,44.7,44.2,44.7,2400.0,44.27,44.7,44.2,44.7,2400.0
2016-04-27 10:35:00,44.71,44.71,44.7,44.71,300.0,44.71,44.71,44.7,44.71,300.0
2016-04-27 10:40:00,44.6,44.6,44.46,44.58,1222.0,44.6,44.6,44.46,44.58,1222.0
2016-04-27 10:45:00,44.55,44.68,44.55,44.68,800.0,44.55,44.68,44.55,44.68,800.0
2016-04-27 10:50:00,44.69,44.69,44.56,44.65,1000.0,44.69,44.69,44.56,44.65,1000.0
2016-04-27 10:55:00,44.66,44.84,44.66,44.84,1111.0,44.66,44.84,44.66,44.84,1111.0
2016-04-27 11:00:00,44.84,44.84,44.73,44.73,600.0,44.84,44.84,44.73,44.73,600.0
2016-04-27 11:05:00,44.67,44.7,44.62,44.64,600.0,44.67,44.7,44.62,44.64,600.0
2016-04-27 11:10:00,44.64,44.8,44.64,44.8,2710.0,44.64,44.8,44.64,44.8,2710.0
2016-04-27 11:15:00,44.83,44.89,44.83,44.89,600.0,44.83,44.89,44.83,44.89,600.0
2016-04-27 11:20:00,44.89,44.89,44.89,44.89,0.0,44.89,44.89,44.89,44.89,0.0
2016-04-27 11:25:00,44.91,44.91,44.91,44.91,100.0,44.91,44.91,44.91,44.91,100.0
2016-04-27 11:30:00,44.93,44.97,44.85,44.91,3700.0,44.93,44.97,44.85,44.91,3700.0
2016-04-27 11:35:00,44.9,44.98,44.9,44.98,1225.0,44.9,44.98,44.9,44.98,1225.0
2016-04-27 11:40:00,44.99,44.99,44.99,44.99,100.0,44.99,44.99,44.99,44.99,100.0
2016-04-27 11:45:00,44.97,44.97,44.97,44.97,100.0,44.97,44.97,44.97,44.97,100.0
2016-04-27 11:50:00,44.97,44.97,44.96,44.96,500.0,44.97,44.97,44.96,44.96,500.0
2016-04-27 11:55:00,44.97,44.98,44.97,44.98,200.0,44.97,44.98,44.97,44.98,200.0
2016-04-27 12:00:00,44.97,44.99,44.95,44.97,1300.0,44.97,44.99,44.95,44.97,1300.0
2016-04-27 12:05:00,44.97,44.97,44.97,44.97,0.0,44.97,44.97,44.97,44.97,0.0
2016-04-27 12:10:00,44.9,44.9,44.86,44.87,500.0,44.9,44.9,44.86,44.87,500.0
2016-04-27 12:15:00,44.79,44.79,44.75,44.75,1000.0,44.79,44.79,44.75,44.75,1000.0
2016-04-27 12:20:00,44.75,44.8,44.75,44.78,2100.0,44.75,44.8,44.75,44.78,2100.0
2016-04-27 12:25:00,44.8,44.8,44.75,44.75,1200.0,44.8,44.8,44.75,44.75,1200.0
2016-04-27 12:30:00,44.83,44.86,44.78,44.78,1200.0,44.83,44.86,44.78,44.78,1200.0
2016-04-27 12:35:00,44.75,44.82,44.75,44.8,1800.0,44.75,44.82,44.75,44.8,1800.0
2016-04-27 12:40:00,44.77,44.77,44.75,44.75,1100.0,44.77,44.77,44.75,44.75,1100.0
2016-04-27 12:45:00,44.75,44.8,44.75,44.77,2600.0,44.75,44.8,44.75,44.77,2600.0
2016-04-27 12:50:00,44.75,44.89,44.75,44.89,600.0,44.75,44.89,44.75,44.89,600.0
2016-04-27 12:55:00,44.85,44.9,44.85,44.89,700.0,44.85,44.9,44.85,44.89,700.0
2016-04-27 13:00:00,44.81,44.88,44.8,44.88,1322.0,44.81,44.88,44.8,44.88,1322.0
2016-04-27 13:05:00,44.78,44.86,44.75,44.75,2100.0,44.78,44.86,44.75,44.75,2100.0
2016-04-27 13:10:00,44.75,44.77,44.71,44.72,2000.0,44.75,44.77,44.71,44.72,2000.0
2016-04-27 13:15:00,44.75,44.77,44.75,44.75,307.0,44.75,44.77,44.75,44.75,307.0
2016-04-27 13:20:00,44.73,44.77,44.67,44.67,1000.0,44.73,44.77,44.67,44.67,1000.0
2016-04-27 13:25:00,44.63,44.71,44.63,44.71,300.0,44.63,44.71,44.63,44.71,300.0
2016-04-27 13:30:00,44.7,44.76,44.7,44.76,200.0,44.7,44.76,44.7,44.76,200.0
2016-04-27 13:35:00,44.75,44.8,44.75,44.79,700.0,44.75,44.8,44.75,44.79,700.0
2016-04-27 13:40:00,44.78,44.78,44.73,44.73,1000.0,44.78,44.78,44.73,44.73,1000.0
2016-04-27 13:45:00,44.76,44.76,44.76,44.76,200.0,44.76,44.76,44.76,44.76,200.0
2016-04-27 13:50:00,44.82,44.85,44.78,44.78,700.0,44.82,44.85,44.78,44.78,700.0
2016-04-27 13:55:00,44.78,44.81,44.61,44.61,1119.0,44.78,44.81,44.61,44.61,1119.0
2016-04-27 14:00:00,44.61,44.62,44.61,44.61,800.0,44.61,44.62,44.61,44.61,800.0
2016-04-27 14:05:00,44.65,44.9,44.63,44.9,2000.0,44.65,44.9,44.63,44.9,2000.0
2016-04-27 14:10:00,44.8,44.8,44.72,44.77,701.0,44.8,44.8,44.72,44.77,701.0
2016-04-27 14:15:00,44.79,44.87,44.77,44.79,1163.0,44.79,44.87,44.77,44.79,1163.0
2016-04-27 14:20:00,44.79,44.87,44.75,44.75,800.0,44.79,44.87,44.75,44.75,800.0
2016-04-27 14:25:00,44.75,44.81,44.75,44.77,1200.0,44.75,44.81,44.75,44.77,1200.0
2016-04-27 14:30:00,44.78,44.79,44.64,44.64,700.0,44.78,44.79,44.64,44.64,700.0
2016-04-27 14:35:00,44.66,44.66,44.53,44.55,800.0,44.66,44.66,44.53,44.55,800.0
2016-04-27 14:40:00,44.5,44.57,44.5,44.56,300.0,44.5,44.57,44.5,44.56,300.0
2016-04-27 14:45:00,44.56,44.56,44.44,44.44,5050.0,44.56,44.56,44.44,44.44,5050.0
2016-04-27 14:50:00,44.51,44.67,44.5,44.63,2030.0,44.51,44.67,44.5,44.63,2030.0
2016-04-27 14:55:00,44.66,44.66,44.58,44.59,700.0,44.66,44.66,44.58,44.59,700.0
2016-04-27 15:00:00,44.55,44.79,44.51,44.79,1700.0,44.55,44.79,44.51,44.79,1700.0
2016-04-27 15:05:00,44.79,44.83,44.78,44.78,1001.0,44.79,44.83,44.78,44.78,1001.0
2016-04-27 15:10:00,44.8,44.8,44.72,44.72,1000.0,44.8,44.8,44.72,44.72,1000.0
2016-04-27 15:15:00,44.83,44.87,44.83,44.85,900.0,44.83,44.87,44.83,44.85,900.0
2016-04-27 15:20:00,44.89,44.99,44.89,44.97,1200.0,44.89,44.99,44.89,44.97,1200.0
2016-04-27 15:25:00,44.99,44.99,44.87,44.87,1407.0,44.99,44.99,44.87,44.87,1407.0
2016-04-27 15:30:00,44.93,44.98,44.89,44.96,2400.0,44.93,44.98,44.89,44.96,2400.0
2016-04-27 15:35:00,44.94,45.02,44.92,45.02,2889.0,44.94,45.02,44.92,45.02,2889.0
2016-04-27 15:40:00,45.0,45.02,44.94,44.96,3500.0,45.0,45.02,44.94,44.96,3500.0
2016-04-27 15:45:00,44.96,45.0,44.94,44.99,4102.0,44.96,45.0,44.94,44.99,4102.0
2016-04-27 15:50:00,44.99,45.01,44.94,45.0,7428.0,44.99,45.01,44.94,45.0,7428.0
2016-04-27 15:55:00,44.98,45.04,44.96,45.0,15600.0,44.98,45.04,44.96,45.0,15600.0
2016-04-28 09:30:00,44.87,44.87,44.25,44.34,1325.0,44.87,44.87,44.25,44.34,1325.0
2016-04-28 09:35:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2016-04-28 09:40:00,44.46,45.0,44.46,44.96,400.0,44.46,45.0,44.46,44.96,400.0
2016-04-28 09:45:00,45.01,45.06,44.95,45.05,800.0,45.01,45.06,44.95,45.05,800.0
2016-04-28 09:50:00,45.05,45.05,45.05,45.05,0.0,45.05,45.05,45.05,45.05,0.0
2016-04-28 09:55:00,45.21,45.22,45.0,45.0,1400.0,45.21,45.22,45.0,45.0,1400.0
2016-04-28 10:00:00,45.0,45.0,45.0,45.0,0.0,45.0,45.0,45.0,45.0,0.0
2016-04-28 10:05:00,45.0,45.0,44.95,44.95,700.0,45.0,45.0,44.95,44.95,700.0
2016-04-28 10:10:00,44.93,44.99,44.83,44.99,5107.0,44.93,44.99,44.83,44.99,5107.0
2016-04-28 10:15:00,44.91,45.2,44.91,45.2,1300.0,44.91,45.2,44.91,45.2,1300.0
2016-04-28 10:20:00,45.1,45.19,45.1,45.18,400.0,45.1,45.19,45.1,45.18,400.0
2016-04-28 10:25:00,45.18,45.35,45.15,45.35,2625.0,45.18,45.35,45.15,45.35,2625.0
2016-04-28 10:30:00,45.4,45.5,45.22,45.22,2500.0,45.4,45.5,45.22,45.22,2500.0
2016-04-28 10:35:00,45.22,45.22,45.22,45.22,0.0,45.22,45.22,45.22,45.22,0.0
2016-04-28 10:40:00,45.23,45.23,45.12,45.12,800.0,45.23,45.23,45.12,45.12,800.0
2016-04-28 10:45:00,45.19,45.3,45.18,45.26,3000.0,45.19,45.3,45.18,45.26,3000.0
2016-04-28 10:50:00,45.26,45.26,45.05,45.12,3060.0,45.26,45.26,45.05,45.12,3060.0
2016-04-28 10:55:00,45.12,45.12,45.12,45.12,0.0,45.12,45.12,45.12,45.12,0.0
2016-04-28 11:00:00,45.16,45.17,45.16,45.17,300.0,45.16,45.17,45.16,45.17,300.0
2016-04-28 11:05:00,45.18,45.18,45.0,45.0,2300.0,45.18,45.18,45.0,45.0,2300.0
2016-04-28 11:10:00,45.02,45.17,44.94,45.12,7732.0,45.02,45.17,44.94,45.12,7732.0
2016-04-28 11:15:00,45.08,45.25,45.01,45.14,11193.0,45.08,45.25,45.01,45.14,11193.0
2016-04-28 11:20:00,45.2,45.38,45.2,45.33,1960.0,45.2,45.38,45.2,45.33,1960.0
2016-04-28 11:25:00,45.54,45.54,45.54,45.54,100.0,45.54,45.54,45.54,45.54,100.0
2016-04-28 11:30:00,45.55,45.56,45.55,45.56,200.0,45.55,45.56,45.55,45.56,200.0
2016-04-28 11:35:00,45.55,45.55,45.38,45.53,4498.0,45.55,45.55,45.38,45.53,4498.0
2016-04-28 11:40:00,45.53,45.66,45.51,45.58,7300.0,45.53,45.66,45.51,45.58,7300.0
2016-04-28 11:45:00,45.57,45.57,45.43,45.43,1574.0,45.57,45.57,45.43,45.43,1574.0
2016-04-28 11:50:00,45.43,45.43,45.43,45.43,0.0,45.43,45.43,45.43,45.43,0.0
2016-04-28 11:55:00,45.31,45.31,45.22,45.22,800.0,45.31,45.31,45.22,45.22,800.0
2016-04-28 12:00:00,45.26,45.26,45.25,45.25,800.0,45.26,45.26,45.25,45.25,800.0
2016-04-28 12:05:00,45.16,45.18,45.16,45.18,1200.0,45.16,45.18,45.16,45.18,1200.0
2016-04-28 12:10:00,45.17,45.2,45.13,45.13,400.0,45.17,45.2,45.13,45.13,400.0
2016-04-28 12:15:00,45.12,45.12,44.95,45.05,14500.0,45.12,45.12,44.95,45.05,14500.0
2016-04-28 12:20:00,45.08,45.15,45.08,45.15,600.0,45.08,45.15,45.08,45.15,600.0
2016-04-28 12:25:00,45.15,45.15,45.15,45.15,0.0,45.15,45.15,45.15,45.15,0.0
2016-04-28 12:30:00,45.16,45.16,45.16,45.16,100.0,45.16,45.16,45.16,45.16,100.0
2016-04-28 12:35:00,45.13,45.23,45.13,45.23,1552.0,45.13,45.23,45.13,45.23,1552.0
2016-04-28 12:40:00,45.23,45.25,45.23,45.25,300.0,45.23,45.25,45.23,45.25,300.0
2016-04-28 12:45:00,45.25,45.25,45.24,45.25,978.0,45.25,45.25,45.24,45.25,978.0
2016-04-28 12:50:00,45.28,45.4,45.28,45.4,700.0,45.28,45.4,45.28,45.4,700.0
2016-04-28 12:55:00,45.39,45.52,45.31,45.31,2100.0,45.39,45.52,45.31,45.31,2100.0
2016-04-28 13:00:00,45.29,45.29,45.18,45.19,2200.0,45.29,45.29,45.18,45.19,2200.0
2016-04-28 13:05:00,45.24,45.32,45.24,45.28,1200.0,45.24,45.32,45.24,45.28,1200.0
2016-04-28 13:10:00,45.26,45.26,45.26,45.26,200.0,45.26,45.26,45.26,45.26,200.0
2016-04-28 13:15:00,45.27,45.32,45.22,45.32,1552.0,45.27,45.32,45.22,45.32,1552.0
2016-04-28 13:20:00,45.32,45.36,45.31,45.36,600.0,45.32,45.36,45.31,45.36,600.0
2016-04-28 13:25:00,45.35,45.37,45.32,45.36,1000.0,45.35,45.37,45.32,45.36,1000.0
2016-04-28 13:30:00,45.31,45.36,45.3,45.31,500.0,45.31,45.36,45.3,45.31,500.0
2016-04-28 13:35:00,45.36,45.37,45.36,45.37,200.0,45.36,45.37,45.36,45.37,200.0
2016-04-28 13:40:00,45.24,45.35,45.24,45.35,200.0,45.24,45.35,45.24,45.35,200.0
2016-04-28 13:45:00,45.34,45.34,45.25,45.27,400.0,45.34,45.34,45.25,45.27,400.0
2016-04-28 13:50:00,45.25,45.29,45.24,45.25,1300.0,45.25,45.29,45.24,45.25,1300.0
2016-04-28 13:55:00,45.24,45.31,45.23,45.3,2996.0,45.24,45.31,45.23,45.3,2996.0
2016-04-28 14:00:00,45.31,45.31,45.3,45.31,300.0,45.31,45.31,45.3,45.31,300.0
2016-04-28 14:05:00,45.3,45.3,45.23,45.23,600.0,45.3,45.3,45.23,45.23,600.0
2016-04-28 14:10:00,45.25,45.25,45.24,45.25,200.0,45.25,45.25,45.24,45.25,200.0
2016-04-28 14:15:00,45.25,45.25,45.25,45.25,0.0,45.25,45.25,45.25,45.25,0.0
2016-04-28 14:20:00,45.25,45.25,45.22,45.23,700.0,45.25,45.25,45.22,45.23,700.0
2016-04-28 14:25:00,45.21,45.3,45.21,45.29,1379.0,45.21,45.3,45.21,45.29,1379.0
2016-04-28 14:30:00,45.26,45.26,45.24,45.25,441.0,45.26,45.26,45.24,45.25,441.0
2016-04-28 14:35:00,45.24,45.26,45.24,45.26,800.0,45.24,45.26,45.24,45.26,800.0
2016-04-28 14:40:00,45.26,45.26,45.22,45.23,2100.0,45.26,45.26,45.22,45.23,2100.0
2016-04-28 14:45:00,45.19,45.23,45.18,45.23,2600.0,45.19,45.23,45.18,45.23,2600.0
2016-04-28 14:50:00,45.24,45.25,45.22,45.24,600.0,45.24,45.25,45.22,45.24,600.0
2016-04-28 14:55:00,45.19,45.22,45.16,45.17,2400.0,45.19,45.22,45.16,45.17,2400.0
2016-04-28 15:00:00,45.2,45.21,45.17,45.17,700.0,45.2,45.21,45.17,45.17,700.0
2016-04-28 15:05:00,45.18,45.19,45.17,45.17,1395.0,45.18,45.19,45.17,45.17,1395.0
2016-04-28 15:10:00,45.16,45.19,45.08,45.08,3400.0,45.16,45.19,45.08,45.08,3400.0
2016-04-28 15:15:00,45.04,45.09,45.04,45.04,2800.0,45.04,45.09,45.04,45.04,2800.0
2016-04-28 15:20:00,45.04,45.1,45.03,45.07,3300.0,45.04,45.1,45.03,45.07,3300.0
2016-04-28 15:25:00,45.02,45.06,44.91,44.95,4800.0,45.02,45.06,44.91,44.95,4800.0
2016-04-28 15:30:00,45.0,45.03,44.94,44.94,4018.0,45.0,45.03,44.94,44.94,4018.0
2016-04-28 15:35:00,44.96,45.09,44.95,45.02,3301.0,44.96,45.09,44.95,45.02,3301.0
2016-04-28 15:40:00,45.03,45.07,45.03,45.03,1900.0,45.03,45.07,45.03,45.03,1900.0
2016-04-28 15:45:00,45.04,45.08,45.0,45.01,5881.0,45.04,45.08,45.0,45.01,5881.0
2016-04-28 15:50:00,45.0,45.05,44.93,45.0,14725.0,45.0,45.05,44.93,45.0,14725.0
2016-04-28 15:55:00,45.0,45.1,44.94,45.04,19068.0,45.0,45.1,44.94,45.04,19068.0
2016-04-29 09:30:00,45.04,45.04,44.61,44.63,1500.0,45.04,45.04,44.61,44.63,1500.0
2016-04-29 09:35:00,44.96,45.45,44.96,45.31,2794.0,44.96,45.45,44.96,45.31,2794.0
2016-04-29 09:40:00,45.34,45.37,45.23,45.23,300.0,45.34,45.37,45.23,45.23,300.0
2016-04-29 09:45:00,45.42,45.59,45.32,45.32,1347.0,45.42,45.59,45.32,45.32,1347.0
2016-04-29 09:50:00,45.37,45.37,45.24,45.27,1800.0,45.37,45.37,45.24,45.27,1800.0
2016-04-29 09:55:00,45.27,45.43,45.27,45.43,300.0,45.27,45.43,45.27,45.43,300.0
2016-04-29 10:00:00,45.32,45.32,45.01,45.01,1200.0,45.32,45.32,45.01,45.01,1200.0
2016-04-29 10:05:00,45.08,45.08,45.08,45.08,100.0,45.08,45.08,45.08,45.08,100.0
2016-04-29 10:10:00,45.24,45.41,45.23,45.38,5300.0,45.24,45.41,45.23,45.38,5300.0
2016-04-29 10:15:00,45.31,45.35,45.27,45.32,700.0,45.31,45.35,45.27,45.32,700.0
2016-04-29 10:20:00,45.29,45.38,45.27,45.28,3980.0,45.29,45.38,45.27,45.28,3980.0
2016-04-29 10:25:00,45.24,45.29,45.18,45.25,900.0,45.24,45.29,45.18,45.25,900.0
2016-04-29 10:30:00,45.29,45.38,45.28,45.3,1200.0,45.29,45.38,45.28,45.3,1200.0
2016-04-29 10:35:00,45.31,45.48,45.31,45.35,2500.0,45.31,45.48,45.31,45.35,2500.0
2016-04-29 10:40:00,45.34,45.36,45.32,45.33,700.0,45.34,45.36,45.32,45.33,700.0
2016-04-29 10:45:00,45.33,45.33,45.33,45.33,0.0,45.33,45.33,45.33,45.33,0.0
2016-04-29 10:50:00,45.15,45.15,44.92,44.93,1927.0,45.15,45.15,44.92,44.93,1927.0
2016-04-29 10:55:00,45.02,45.02,45.01,45.02,100.0,45.02,45.02,45.01,45.02,100.0
2016-04-29 11:00:00,44.9,44.9,44.85,44.85,1000.0,44.9,44.9,44.85,44.85,1000.0
2016-04-29 11:05:00,44.85,44.94,44.85,44.87,1900.0,44.85,44.94,44.85,44.87,1900.0
2016-04-29 11:10:00,44.87,44.9,44.82,44.87,2150.0,44.87,44.9,44.82,44.87,2150.0
2016-04-29 11:15:00,44.87,44.87,44.8,44.81,800.0,44.87,44.87,44.8,44.81,800.0
2016-04-29 11:20:00,44.66,44.69,44.58,44.58,500.0,44.66,44.69,44.58,44.58,500.0
2016-04-29 11:25:00,44.55,44.6,44.55,44.6,300.0,44.55,44.6,44.55,44.6,300.0
2016-04-29 11:30:00,44.57,44.57,44.46,44.49,800.0,44.57,44.57,44.46,44.49,800.0
2016-04-29 11:35:00,44.45,44.49,44.4,44.41,2308.0,44.45,44.49,44.4,44.41,2308.0
2016-04-29 11:40:00,44.43,44.49,44.43,44.49,700.0,44.43,44.49,44.43,44.49,700.0
2016-04-29 11:45:00,44.55,44.56,44.47,44.48,1800.0,44.55,44.56,44.47,44.48,1800.0
2016-04-29 11:50:00,44.45,44.57,44.31,44.53,4530.0,44.45,44.57,44.31,44.53,4530.0
2016-04-29 11:55:00,44.57,44.57,44.36,44.54,2958.0,44.57,44.57,44.36,44.54,2958.0
2016-04-29 12:00:00,44.48,44.48,44.32,44.32,2600.0,44.48,44.48,44.32,44.32,2600.0
2016-04-29 12:05:00,44.3,44.4,44.3,44.33,2124.0,44.3,44.4,44.3,44.33,2124.0
2016-04-29 12:10:00,44.3,44.3,44.2,44.2,1300.0,44.3,44.3,44.2,44.2,1300.0
2016-04-29 12:15:00,44.2,44.37,44.2,44.37,1500.0,44.2,44.37,44.2,44.37,1500.0
2016-04-29 12:20:00,44.38,44.38,44.37,44.37,500.0,44.38,44.38,44.37,44.37,500.0
2016-04-29 12:25:00,44.35,44.43,44.34,44.37,1800.0,44.35,44.43,44.34,44.37,1800.0
2016-04-29 12:30:00,44.37,44.37,44.37,44.37,0.0,44.37,44.37,44.37,44.37,0.0
2016-04-29 12:35:00,44.36,44.4,44.3,44.4,1600.0,44.36,44.4,44.3,44.4,1600.0
2016-04-29 12:40:00,44.39,44.39,44.14,44.14,1544.0,44.39,44.39,44.14,44.14,1544.0
2016-04-29 12:45:00,44.24,44.24,44.23,44.23,300.0,44.24,44.24,44.23,44.23,300.0
2016-04-29 12:50:00,44.3,44.31,44.25,44.25,1800.0,44.3,44.31,44.25,44.25,1800.0
2016-04-29 12:55:00,44.21,44.25,44.14,44.19,1400.0,44.21,44.25,44.14,44.19,1400.0
2016-04-29 13:00:00,44.2,44.26,44.17,44.26,1100.0,44.2,44.26,44.17,44.26,1100.0
2016-04-29 13:05:00,44.22,44.29,44.19,44.27,2467.0,44.22,44.29,44.19,44.27,2467.0
2016-04-29 13:10:00,44.33,44.39,44.33,44.38,600.0,44.33,44.39,44.33,44.38,600.0
2016-04-29 13:15:00,44.39,44.44,44.33,44.33,1700.0,44.39,44.44,44.33,44.33,1700.0
2016-04-29 13:20:00,44.37,44.43,44.32,44.34,2900.0,44.37,44.43,44.32,44.34,2900.0
2016-04-29 13:25:00,44.37,44.39,44.32,44.39,1900.0,44.37,44.39,44.32,44.39,1900.0
2016-04-29 13:30:00,44.36,44.36,44.25,44.36,2512.0,44.36,44.36,44.25,44.36,2512.0
2016-04-29 13:35:00,44.35,44.39,44.33,44.33,1400.0,44.35,44.39,44.33,44.33,1400.0
2016-04-29 13:40:00,44.38,44.38,44.28,44.28,600.0,44.38,44.38,44.28,44.28,600.0
2016-04-29 13:45:00,44.26,44.26,44.25,44.26,200.0,44.26,44.26,44.25,44.26,200.0
2016-04-29 13:50:00,44.32,44.32,44.31,44.32,1500.0,44.32,44.32,44.31,44.32,1500.0
2016-04-29 13:55:00,44.3,44.31,44.14,44.17,3600.0,44.3,44.31,44.14,44.17,3600.0
2016-04-29 14:00:00,44.21,44.35,44.2,44.34,2600.0,44.21,44.35,44.2,44.34,2600.0
2016-04-29 14:05:00,44.34,44.34,44.24,44.24,1000.0,44.34,44.34,44.24,44.24,1000.0
2016-04-29 14:10:00,44.26,44.3,44.25,44.25,1332.0,44.26,44.3,44.25,44.25,1332.0
2016-04-29 14:15:00,44.27,44.27,44.18,44.26,1300.0,44.27,44.27,44.18,44.26,1300.0
2016-04-29 14:20:00,44.25,44.26,44.22,44.26,841.0,44.25,44.26,44.22,44.26,841.0
2016-04-29 14:25:00,44.29,44.29,44.19,44.19,750.0,44.29,44.29,44.19,44.19,750.0
2016-04-29 14:30:00,44.29,44.29,44.21,44.23,500.0,44.29,44.29,44.21,44.23,500.0
2016-04-29 14:35:00,44.23,44.23,44.23,44.23,100.0,44.23,44.23,44.23,44.23,100.0
2016-04-29 14:40:00,44.27,44.27,44.27,44.27,200.0,44.27,44.27,44.27,44.27,200.0
2016-04-29 14:45:00,44.32,44.37,44.29,44.32,4451.0,44.32,44.37,44.29,44.32,4451.0
2016-04-29 14:50:00,44.34,44.34,44.26,44.27,1500.0,44.34,44.34,44.26,44.27,1500.0
2016-04-29 14:55:00,44.32,44.33,44.27,44.28,1400.0,44.32,44.33,44.27,44.28,1400.0
2016-04-29 15:00:00,44.28,44.34,44.28,44.32,1700.0,44.28,44.34,44.28,44.32,1700.0
2016-04-29 15:05:00,44.32,44.37,44.29,44.34,1200.0,44.32,44.37,44.29,44.34,1200.0
2016-04-29 15:10:00,44.34,44.4,44.34,44.35,2630.0,44.34,44.4,44.34,44.35,2630.0
2016-04-29 15:15:00,44.35,44.39,44.33,44.36,3538.0,44.35,44.39,44.33,44.36,3538.0
2016-04-29 15:20:00,44.35,44.38,44.35,44.35,2200.0,44.35,44.38,44.35,44.35,2200.0
2016-04-29 15:25:00,44.35,44.36,44.3,44.31,2200.0,44.35,44.36,44.3,44.31,2200.0
2016-04-29 15:30:00,44.3,44.44,44.29,44.44,4332.0,44.3,44.44,44.29,44.44,4332.0
2016-04-29 15:35:00,44.47,44.47,44.4,44.4,5083.0,44.47,44.47,44.4,44.4,5083.0
2016-04-29 15:40:00,44.4,44.47,44.4,44.42,6501.0,44.4,44.47,44.4,44.42,6501.0
2016-04-29 15:45:00,44.4,44.48,44.4,44.46,8214.0,44.4,44.48,44.4,44.46,8214.0
2016-04-29 15:50:00,44.45,44.47,44.36,44.43,12004.0,44.45,44.47,44.36,44.43,12004.0
2016-04-29 15:55:00,44.42,44.43,44.28,44.3,25221.0,44.42,44.43,44.28,44.3,25221.0
2016-05-02 09:30:00,44.74,44.94,44.54,44.62,3996.0,44.74,44.94,44.54,44.62,3996.0
2016-05-02 09:35:00,44.54,44.54,44.27,44.27,1100.0,44.54,44.54,44.27,44.27,1100.0
2016-05-02 09:40:00,44.52,44.62,44.52,44.59,900.0,44.52,44.62,44.52,44.59,900.0
2016-05-02 09:45:00,44.58,44.95,44.58,44.92,1200.0,44.58,44.95,44.58,44.92,1200.0
2016-05-02 09:50:00,44.91,45.13,44.91,45.13,700.0,44.91,45.13,44.91,45.13,700.0
2016-05-02 09:55:00,45.25,45.25,44.88,44.88,1765.0,45.25,45.25,44.88,44.88,1765.0
2016-05-02 10:00:00,44.93,45.09,44.76,44.82,1729.0,44.93,45.09,44.76,44.82,1729.0
2016-05-02 10:05:00,44.82,45.06,44.81,45.06,1200.0,44.82,45.06,44.81,45.06,1200.0
2016-05-02 10:10:00,45.13,45.25,45.13,45.2,300.0,45.13,45.25,45.13,45.2,300.0
2016-05-02 10:15:00,45.24,45.24,45.0,45.04,5200.0,45.24,45.24,45.0,45.04,5200.0
2016-05-02 10:20:00,45.07,45.07,44.8,44.81,3000.0,45.07,45.07,44.8,44.81,3000.0
2016-05-02 10:25:00,44.88,44.95,44.81,44.95,9700.0,44.88,44.95,44.81,44.95,9700.0
2016-05-02 10:30:00,44.97,45.06,44.97,45.03,1100.0,44.97,45.06,44.97,45.03,1100.0
2016-05-02 10:35:00,45.06,45.1,44.97,44.97,3474.0,45.06,45.1,44.97,44.97,3474.0
2016-05-02 10:40:00,44.96,45.0,44.95,45.0,400.0,44.96,45.0,44.95,45.0,400.0
2016-05-02 10:45:00,45.02,45.13,44.99,45.13,5091.0,45.02,45.13,44.99,45.13,5091.0
2016-05-02 10:50:00,45.16,45.17,45.0,45.03,7600.0,45.16,45.17,45.0,45.03,7600.0
2016-05-02 10:55:00,44.99,44.99,44.8,44.8,3706.0,44.99,44.99,44.8,44.8,3706.0
2016-05-02 11:00:00,44.83,44.85,44.83,44.84,1200.0,44.83,44.85,44.83,44.84,1200.0
2016-05-02 11:05:00,44.87,44.91,44.78,44.85,4523.0,44.87,44.91,44.78,44.85,4523.0
2016-05-02 11:10:00,44.9,45.01,44.86,44.88,1950.0,44.9,45.01,44.86,44.88,1950.0
2016-05-02 11:15:00,44.92,45.02,44.9,45.01,5100.0,44.92,45.02,44.9,45.01,5100.0
2016-05-02 11:20:00,45.02,45.08,45.0,45.08,4999.0,45.02,45.08,45.0,45.08,4999.0
2016-05-02 11:25:00,45.06,45.21,45.05,45.21,2500.0,45.06,45.21,45.05,45.21,2500.0
2016-05-02 11:30:00,45.37,45.37,45.36,45.37,100.0,45.37,45.37,45.36,45.37,100.0
2016-05-02 11:35:00,45.41,45.53,45.4,45.51,3700.0,45.41,45.53,45.4,45.51,3700.0
2016-05-02 11:40:00,45.48,45.49,45.24,45.24,8502.0,45.48,45.49,45.24,45.24,8502.0
2016-05-02 11:45:00,45.21,45.31,45.21,45.3,5400.0,45.21,45.31,45.21,45.3,5400.0
2016-05-02 11:50:00,45.28,45.43,45.26,45.42,5930.0,45.28,45.43,45.26,45.42,5930.0
2016-05-02 11:55:00,45.43,45.63,45.33,45.63,6900.0,45.43,45.63,45.33,45.63,6900.0
2016-05-02 12:00:00,45.67,45.88,45.62,45.8,4584.0,45.67,45.88,45.62,45.8,4584.0
2016-05-02 12:05:00,45.91,46.2,45.9,46.11,4398.0,45.91,46.2,45.9,46.11,4398.0
2016-05-02 12:10:00,46.2,46.24,46.06,46.08,9649.0,46.2,46.24,46.06,46.08,9649.0
2016-05-02 12:15:00,46.06,46.06,45.96,46.0,3620.0,46.06,46.06,45.96,46.0,3620.0
2016-05-02 12:20:00,46.0,46.02,45.9,45.93,3800.0,46.0,46.02,45.9,45.93,3800.0
2016-05-02 12:25:00,45.93,45.96,45.82,45.96,2100.0,45.93,45.96,45.82,45.96,2100.0
2016-05-02 12:30:00,45.93,46.0,45.7,45.82,11747.0,45.93,46.0,45.7,45.82,11747.0
2016-05-02 12:35:00,45.72,45.8,45.67,45.68,1600.0,45.72,45.8,45.67,45.68,1600.0
2016-05-02 12:40:00,45.73,45.92,45.73,45.88,1800.0,45.73,45.92,45.73,45.88,1800.0
2016-05-02 12:45:00,45.88,45.94,45.88,45.94,1200.0,45.88,45.94,45.88,45.94,1200.0
2016-05-02 12:50:00,45.98,46.04,45.96,45.97,2200.0,45.98,46.04,45.96,45.97,2200.0
2016-05-02 12:55:00,45.95,45.99,45.89,45.93,1700.0,45.95,45.99,45.89,45.93,1700.0
2016-05-02 13:00:00,46.0,46.01,45.95,46.0,800.0,46.0,46.01,45.95,46.0,800.0
2016-05-02 13:05:00,46.01,46.04,45.95,45.97,3000.0,46.01,46.04,45.95,45.97,3000.0
2016-05-02 13:10:00,45.98,46.1,45.98,46.06,5500.0,45.98,46.1,45.98,46.06,5500.0
2016-05-02 13:15:00,46.05,46.19,46.05,46.19,2600.0,46.05,46.19,46.05,46.19,2600.0
2016-05-02 13:20:00,46.19,46.24,46.19,46.2,1100.0,46.19,46.24,46.19,46.2,1100.0
2016-05-02 13:25:00,46.26,46.27,46.16,46.17,2800.0,46.26,46.27,46.16,46.17,2800.0
2016-05-02 13:30:00,46.19,46.22,46.14,46.14,1400.0,46.19,46.22,46.14,46.14,1400.0
2016-05-02 13:35:00,46.15,46.15,46.1,46.13,1394.0,46.15,46.15,46.1,46.13,1394.0
2016-05-02 13:40:00,46.11,46.18,46.02,46.02,11205.0,46.11,46.18,46.02,46.02,11205.0
2016-05-02 13:45:00,46.03,46.12,45.99,46.03,6701.0,46.03,46.12,45.99,46.03,6701.0
2016-05-02 13:50:00,46.03,46.41,46.0,46.37,23707.0,46.03,46.41,46.0,46.37,23707.0
2016-05-02 13:55:00,46.39,46.39,46.19,46.36,7714.0,46.39,46.39,46.19,46.36,7714.0
2016-05-02 14:00:00,46.34,46.49,46.26,46.49,3183.0,46.34,46.49,46.26,46.49,3183.0
2016-05-02 14:05:00,46.43,46.63,46.43,46.63,1300.0,46.43,46.63,46.43,46.63,1300.0
2016-05-02 14:10:00,46.64,46.66,46.58,46.65,4125.0,46.64,46.66,46.58,46.65,4125.0
2016-05-02 14:15:00,46.66,46.67,46.39,46.39,4400.0,46.66,46.67,46.39,46.39,4400.0
2016-05-02 14:20:00,46.4,46.49,46.37,46.43,3500.0,46.4,46.49,46.37,46.43,3500.0
2016-05-02 14:25:00,46.48,46.58,46.44,46.58,2100.0,46.48,46.58,46.44,46.58,2100.0
2016-05-02 14:30:00,46.65,46.65,46.6,46.6,2116.0,46.65,46.65,46.6,46.6,2116.0
2016-05-02 14:35:00,46.6,46.75,46.57,46.72,4193.0,46.6,46.75,46.57,46.72,4193.0
2016-05-02 14:40:00,46.71,46.89,46.71,46.89,3050.0,46.71,46.89,46.71,46.89,3050.0
2016-05-02 14:45:00,46.89,46.94,46.74,46.88,5800.0,46.89,46.94,46.74,46.88,5800.0
2016-05-02 14:50:00,46.85,46.99,46.76,46.76,3897.0,46.85,46.99,46.76,46.76,3897.0
2016-05-02 14:55:00,46.76,46.98,46.74,46.98,1900.0,46.76,46.98,46.74,46.98,1900.0
2016-05-02 15:00:00,46.94,46.99,46.77,46.94,5615.0,46.94,46.99,46.77,46.94,5615.0
2016-05-02 15:05:00,46.9,46.93,46.78,46.93,4500.0,46.9,46.93,46.78,46.93,4500.0
2016-05-02 15:10:00,46.94,46.95,46.78,46.79,10115.0,46.94,46.95,46.78,46.79,10115.0
2016-05-02 15:15:00,46.79,46.88,46.77,46.82,5900.0,46.79,46.88,46.77,46.82,5900.0
2016-05-02 15:20:00,46.83,46.86,46.77,46.84,5500.0,46.83,46.86,46.77,46.84,5500.0
2016-05-02 15:25:00,46.84,46.94,46.84,46.94,5017.0,46.84,46.94,46.84,46.94,5017.0
2016-05-02 15:30:00,46.93,47.05,46.88,47.04,8606.0,46.93,47.05,46.88,47.04,8606.0
2016-05-02 15:35:00,47.03,47.21,47.02,47.16,5276.0,47.03,47.21,47.02,47.16,5276.0
2016-05-02 15:40:00,47.17,47.21,47.06,47.12,8156.0,47.17,47.21,47.06,47.12,8156.0
2016-05-02 15:45:00,47.11,47.17,47.04,47.13,10011.0,47.11,47.17,47.04,47.13,10011.0
2016-05-02 15:50:00,47.12,47.19,46.99,47.15,23055.0,47.12,47.19,46.99,47.15,23055.0
2016-05-02 15:55:00,47.17,47.23,47.13,47.21,18206.0,47.17,47.23,47.13,47.21,18206.0
2016-05-03 09:30:00,46.72,46.72,46.31,46.56,6823.0,46.72,46.72,46.31,46.56,6823.0
2016-05-03 09:35:00,46.4,46.54,46.32,46.36,3200.0,46.4,46.54,46.32,46.36,3200.0
2016-05-03 09:40:00,46.3,46.33,45.88,46.3,3630.0,46.3,46.33,45.88,46.3,3630.0
2016-05-03 09:45:00,46.14,46.14,45.5,45.61,2859.0,46.14,46.14,45.5,45.61,2859.0
2016-05-03 09:50:00,45.5,45.55,45.22,45.44,3900.0,45.5,45.55,45.22,45.44,3900.0
2016-05-03 09:55:00,45.44,45.44,45.04,45.23,2200.0,45.44,45.44,45.04,45.23,2200.0
2016-05-03 10:00:00,45.03,45.08,44.94,45.0,3850.0,45.03,45.08,44.94,45.0,3850.0
2016-05-03 10:05:00,45.05,45.56,45.05,45.51,2900.0,45.05,45.56,45.05,45.51,2900.0
2016-05-03 10:10:00,45.55,45.67,45.45,45.54,9190.0,45.55,45.67,45.45,45.54,9190.0
2016-05-03 10:15:00,45.55,45.74,45.55,45.74,1567.0,45.55,45.74,45.55,45.74,1567.0
2016-05-03 10:20:00,45.77,45.95,45.77,45.93,1800.0,45.77,45.95,45.77,45.93,1800.0
2016-05-03 10:25:00,45.97,46.12,45.77,45.79,11118.0,45.97,46.12,45.77,45.79,11118.0
2016-05-03 10:30:00,45.79,45.91,45.69,45.73,5800.0,45.79,45.91,45.69,45.73,5800.0
2016-05-03 10:35:00,45.71,45.81,45.58,45.72,3900.0,45.71,45.81,45.58,45.72,3900.0
2016-05-03 10:40:00,45.69,45.8,45.59,45.76,3400.0,45.69,45.8,45.59,45.76,3400.0
2016-05-03 10:45:00,45.77,45.95,45.7,45.88,5300.0,45.77,45.95,45.7,45.88,5300.0
2016-05-03 10:50:00,45.82,46.06,45.78,45.97,11100.0,45.82,46.06,45.78,45.97,11100.0
2016-05-03 10:55:00,45.97,46.02,45.97,46.01,1200.0,45.97,46.02,45.97,46.01,1200.0
2016-05-03 11:00:00,46.0,46.03,45.87,46.03,3800.0,46.0,46.03,45.87,46.03,3800.0
2016-05-03 11:05:00,45.99,46.02,45.93,45.96,2600.0,45.99,46.02,45.93,45.96,2600.0
2016-05-03 11:10:00,46.05,46.18,46.05,46.18,1900.0,46.05,46.18,46.05,46.18,1900.0
2016-05-03 11:15:00,46.11,46.16,46.01,46.04,1700.0,46.11,46.16,46.01,46.04,1700.0
2016-05-03 11:20:00,46.0,46.19,46.0,46.14,2125.0,46.0,46.19,46.0,46.14,2125.0
2016-05-03 11:25:00,46.11,46.29,46.1,46.29,1748.0,46.11,46.29,46.1,46.29,1748.0
2016-05-03 11:30:00,46.23,46.24,46.07,46.07,2300.0,46.23,46.24,46.07,46.07,2300.0
2016-05-03 11:35:00,46.08,46.1,46.06,46.1,1100.0,46.08,46.1,46.06,46.1,1100.0
2016-05-03 11:40:00,45.98,46.18,45.98,46.18,1200.0,45.98,46.18,45.98,46.18,1200.0
2016-05-03 11:45:00,46.18,46.26,46.16,46.26,1341.0,46.18,46.26,46.16,46.26,1341.0
2016-05-03 11:50:00,46.3,46.37,46.3,46.37,1100.0,46.3,46.37,46.3,46.37,1100.0
2016-05-03 11:55:00,46.33,46.34,46.15,46.16,1800.0,46.33,46.34,46.15,46.16,1800.0
2016-05-03 12:00:00,45.91,46.04,45.83,45.96,2134.0,45.91,46.04,45.83,45.96,2134.0
2016-05-03 12:05:00,46.0,46.0,45.93,46.0,400.0,46.0,46.0,45.93,46.0,400.0
2016-05-03 12:10:00,45.98,46.04,45.95,46.04,1200.0,45.98,46.04,45.95,46.04,1200.0
2016-05-03 12:15:00,46.08,46.16,46.03,46.14,1700.0,46.08,46.16,46.03,46.14,1700.0
2016-05-03 12:20:00,46.14,46.18,46.13,46.15,2100.0,46.14,46.18,46.13,46.15,2100.0
2016-05-03 12:25:00,46.14,46.23,46.11,46.22,3173.0,46.14,46.23,46.11,46.22,3173.0
2016-05-03 12:30:00,46.29,46.52,46.25,46.51,5246.0,46.29,46.52,46.25,46.51,5246.0
2016-05-03 12:35:00,46.51,46.65,46.49,46.64,3537.0,46.51,46.65,46.49,46.64,3537.0
2016-05-03 12:40:00,46.64,46.65,46.51,46.53,1900.0,46.64,46.65,46.51,46.53,1900.0
2016-05-03 12:45:00,46.52,46.6,46.5,46.6,2823.0,46.52,46.6,46.5,46.6,2823.0
2016-05-03 12:50:00,46.6,46.61,46.5,46.5,1700.0,46.6,46.61,46.5,46.5,1700.0
2016-05-03 12:55:00,46.56,46.6,46.54,46.54,800.0,46.56,46.6,46.54,46.54,800.0
2016-05-03 13:00:00,46.62,46.62,46.47,46.48,9434.0,46.62,46.62,46.47,46.48,9434.0
2016-05-03 13:05:00,46.47,46.47,46.35,46.4,1828.0,46.47,46.47,46.35,46.4,1828.0
2016-05-03 13:10:00,46.37,46.41,46.31,46.31,1070.0,46.37,46.41,46.31,46.31,1070.0
2016-05-03 13:15:00,46.38,46.45,46.38,46.45,800.0,46.38,46.45,46.38,46.45,800.0
2016-05-03 13:20:00,46.45,46.49,46.44,46.48,1400.0,46.45,46.49,46.44,46.48,1400.0
2016-05-03 13:25:00,46.49,46.93,46.49,46.9,9100.0,46.49,46.93,46.49,46.9,9100.0
2016-05-03 13:30:00,46.95,47.18,46.88,47.18,10762.0,46.95,47.18,46.88,47.18,10762.0
2016-05-03 13:35:00,47.1,47.1,47.0,47.02,2700.0,47.1,47.1,47.0,47.02,2700.0
2016-05-03 13:40:00,46.98,47.04,46.98,47.04,800.0,46.98,47.04,46.98,47.04,800.0
2016-05-03 13:45:00,46.99,47.0,46.84,46.84,6741.0,46.99,47.0,46.84,46.84,6741.0
2016-05-03 13:50:00,46.75,46.79,46.72,46.77,2007.0,46.75,46.79,46.72,46.77,2007.0
2016-05-03 13:55:00,46.75,46.8,46.55,46.57,9847.0,46.75,46.8,46.55,46.57,9847.0
2016-05-03 14:00:00,46.35,46.46,46.15,46.42,6791.0,46.35,46.46,46.15,46.42,6791.0
2016-05-03 14:05:00,46.39,46.42,46.2,46.26,3300.0,46.39,46.42,46.2,46.26,3300.0
2016-05-03 14:10:00,46.3,46.31,46.18,46.18,1700.0,46.3,46.31,46.18,46.18,1700.0
2016-05-03 14:15:00,46.21,46.21,46.03,46.03,5501.0,46.21,46.21,46.03,46.03,5501.0
2016-05-03 14:20:00,45.99,46.07,45.99,46.07,1982.0,45.99,46.07,45.99,46.07,1982.0
2016-05-03 14:25:00,46.1,46.19,46.08,46.19,1867.0,46.1,46.19,46.08,46.19,1867.0
2016-05-03 14:30:00,46.18,46.37,46.17,46.35,2414.0,46.18,46.37,46.17,46.35,2414.0
2016-05-03 14:35:00,46.43,46.43,46.35,46.35,3847.0,46.43,46.43,46.35,46.35,3847.0
2016-05-03 14:40:00,46.35,46.4,46.28,46.34,4321.0,46.35,46.4,46.28,46.34,4321.0
2016-05-03 14:45:00,46.29,46.34,46.15,46.16,2500.0,46.29,46.34,46.15,46.16,2500.0
2016-05-03 14:50:00,46.07,46.14,46.06,46.14,2360.0,46.07,46.14,46.06,46.14,2360.0
2016-05-03 14:55:00,46.16,46.16,46.02,46.03,7000.0,46.16,46.16,46.02,46.03,7000.0
2016-05-03 15:00:00,46.03,46.05,45.76,45.76,3100.0,46.03,46.05,45.76,45.76,3100.0
2016-05-03 15:05:00,45.76,45.81,45.56,45.66,3102.0,45.76,45.81,45.56,45.66,3102.0
2016-05-03 15:10:00,45.58,45.6,45.5,45.55,4189.0,45.58,45.6,45.5,45.55,4189.0
2016-05-03 15:15:00,45.5,45.51,45.41,45.5,3468.0,45.5,45.51,45.41,45.5,3468.0
2016-05-03 15:20:00,45.47,45.49,45.41,45.49,3505.0,45.47,45.49,45.41,45.49,3505.0
2016-05-03 15:25:00,45.51,45.8,45.51,45.8,2900.0,45.51,45.8,45.51,45.8,2900.0
2016-05-03 15:30:00,45.79,45.84,45.61,45.62,5805.0,45.79,45.84,45.61,45.62,5805.0
2016-05-03 15:35:00,45.64,45.65,45.59,45.61,4178.0,45.64,45.65,45.59,45.61,4178.0
2016-05-03 15:40:00,45.61,45.63,45.54,45.63,7599.0,45.61,45.63,45.54,45.63,7599.0
2016-05-03 15:45:00,45.63,45.76,45.63,45.75,5327.0,45.63,45.76,45.63,45.75,5327.0
2016-05-03 15:50:00,45.75,45.84,45.71,45.81,18930.0,45.75,45.84,45.71,45.81,18930.0
2016-05-03 15:55:00,45.81,45.87,45.75,45.84,16839.0,45.81,45.87,45.75,45.84,16839.0
2016-05-04 09:30:00,45.6,45.79,45.27,45.79,3535.0,45.6,45.79,45.27,45.79,3535.0
2016-05-04 09:35:00,45.79,46.37,45.79,46.37,5800.0,45.79,46.37,45.79,46.37,5800.0
2016-05-04 09:40:00,46.33,47.02,45.93,47.02,4113.0,46.33,47.02,45.93,47.02,4113.0
2016-05-04 09:45:00,46.77,47.02,46.75,46.81,4400.0,46.77,47.02,46.75,46.81,4400.0
2016-05-04 09:50:00,46.77,46.85,46.59,46.66,7400.0,46.77,46.85,46.59,46.66,7400.0
2016-05-04 09:55:00,46.76,46.8,46.62,46.62,1800.0,46.76,46.8,46.62,46.62,1800.0
2016-05-04 10:00:00,46.65,46.7,46.53,46.54,2631.0,46.65,46.7,46.53,46.54,2631.0
2016-05-04 10:05:00,46.74,46.74,46.52,46.61,6400.0,46.74,46.74,46.52,46.61,6400.0
2016-05-04 10:10:00,46.6,46.66,46.5,46.59,9565.0,46.6,46.66,46.5,46.59,9565.0
2016-05-04 10:15:00,46.59,46.67,46.52,46.6,6202.0,46.59,46.67,46.52,46.6,6202.0
2016-05-04 10:20:00,46.6,46.61,46.5,46.5,1900.0,46.6,46.61,46.5,46.5,1900.0
2016-05-04 10:25:00,46.5,46.61,46.5,46.5,5656.0,46.5,46.61,46.5,46.5,5656.0
2016-05-04 10:30:00,46.5,46.6,46.5,46.52,7972.0,46.5,46.6,46.5,46.52,7972.0
2016-05-04 10:35:00,46.51,46.56,46.5,46.54,3912.0,46.51,46.56,46.5,46.54,3912.0
2016-05-04 10:40:00,46.52,46.56,46.5,46.51,10621.0,46.52,46.56,46.5,46.51,10621.0
2016-05-04 10:45:00,46.52,46.57,46.49,46.51,6373.0,46.52,46.57,46.49,46.51,6373.0
2016-05-04 10:50:00,46.51,46.53,46.46,46.5,3545.0,46.51,46.53,46.46,46.5,3545.0
2016-05-04 10:55:00,46.5,46.58,46.5,46.51,1800.0,46.5,46.58,46.5,46.51,1800.0
2016-05-04 11:00:00,46.55,46.55,46.51,46.51,1400.0,46.55,46.55,46.51,46.51,1400.0
2016-05-04 11:05:00,46.53,46.53,46.45,46.47,3810.0,46.53,46.53,46.45,46.47,3810.0
2016-05-04 11:10:00,46.47,46.52,46.35,46.35,5710.0,46.47,46.52,46.35,46.35,5710.0
2016-05-04 11:15:00,46.41,46.51,46.36,46.5,8291.0,46.41,46.51,46.36,46.5,8291.0
2016-05-04 11:20:00,46.42,46.5,46.4,46.4,2900.0,46.42,46.5,46.4,46.4,2900.0
2016-05-04 11:25:00,46.5,46.57,46.39,46.39,4200.0,46.5,46.57,46.39,46.39,4200.0
2016-05-04 11:30:00,46.44,46.59,46.39,46.52,8608.0,46.44,46.59,46.39,46.52,8608.0
2016-05-04 11:35:00,46.52,46.64,46.51,46.59,1600.0,46.52,46.64,46.51,46.59,1600.0
2016-05-04 11:40:00,46.65,46.66,46.47,46.47,9963.0,46.65,46.66,46.47,46.47,9963.0
2016-05-04 11:45:00,46.41,46.57,46.41,46.55,1894.0,46.41,46.57,46.41,46.55,1894.0
2016-05-04 11:50:00,46.56,46.56,46.46,46.46,2708.0,46.56,46.56,46.46,46.46,2708.0
2016-05-04 11:55:00,46.45,46.5,46.39,46.48,3939.0,46.45,46.5,46.39,46.48,3939.0
2016-05-04 12:00:00,46.41,46.58,46.32,46.51,6525.0,46.41,46.58,46.32,46.51,6525.0
2016-05-04 12:05:00,46.52,46.52,46.4,46.52,38580.0,46.52,46.52,46.4,46.52,38580.0
2016-05-04 12:10:00,46.56,46.71,46.56,46.66,8369.0,46.56,46.71,46.56,46.66,8369.0
2016-05-04 12:15:00,46.74,46.75,46.7,46.7,1854.0,46.74,46.75,46.7,46.7,1854.0
2016-05-04 12:20:00,46.72,46.82,46.71,46.72,2500.0,46.72,46.82,46.71,46.72,2500.0
2016-05-04 12:25:00,46.72,46.72,46.53,46.53,2400.0,46.72,46.72,46.53,46.53,2400.0
2016-05-04 12:30:00,46.55,46.68,46.54,46.68,2800.0,46.55,46.68,46.54,46.68,2800.0
2016-05-04 12:35:00,46.66,46.71,46.64,46.71,1800.0,46.66,46.71,46.64,46.71,1800.0
2016-05-04 12:40:00,46.65,46.7,46.6,46.66,2700.0,46.65,46.7,46.6,46.66,2700.0
2016-05-04 12:45:00,46.72,46.75,46.72,46.72,2000.0,46.72,46.75,46.72,46.72,2000.0
2016-05-04 12:50:00,46.71,46.73,46.69,46.72,2300.0,46.71,46.73,46.69,46.72,2300.0
2016-05-04 12:55:00,46.71,46.72,46.67,46.67,1500.0,46.71,46.72,46.67,46.67,1500.0
2016-05-04 13:00:00,46.65,46.69,46.54,46.68,3771.0,46.65,46.69,46.54,46.68,3771.0
2016-05-04 13:05:00,46.71,46.75,46.66,46.66,2200.0,46.71,46.75,46.66,46.66,2200.0
2016-05-04 13:10:00,46.61,46.61,46.51,46.59,1200.0,46.61,46.61,46.51,46.59,1200.0
2016-05-04 13:15:00,46.67,46.68,46.62,46.67,800.0,46.67,46.68,46.62,46.67,800.0
2016-05-04 13:20:00,46.65,46.73,46.64,46.7,3676.0,46.65,46.73,46.64,46.7,3676.0
2016-05-04 13:25:00,46.7,46.79,46.7,46.77,6684.0,46.7,46.79,46.7,46.77,6684.0
2016-05-04 13:30:00,46.76,46.76,46.7,46.7,7200.0,46.76,46.76,46.7,46.7,7200.0
2016-05-04 13:35:00,46.7,46.74,46.7,46.71,3432.0,46.7,46.74,46.7,46.71,3432.0
2016-05-04 13:40:00,46.71,46.77,46.7,46.72,3820.0,46.71,46.77,46.7,46.72,3820.0
2016-05-04 13:45:00,46.72,46.76,46.71,46.76,900.0,46.72,46.76,46.71,46.76,900.0
2016-05-04 13:50:00,46.78,46.81,46.74,46.81,1600.0,46.78,46.81,46.74,46.81,1600.0
2016-05-04 13:55:00,46.77,46.77,46.71,46.71,3700.0,46.77,46.77,46.71,46.71,3700.0
2016-05-04 14:00:00,46.71,46.76,46.7,46.75,8631.0,46.71,46.76,46.7,46.75,8631.0
2016-05-04 14:05:00,46.71,46.78,46.7,46.78,7717.0,46.71,46.78,46.7,46.78,7717.0
2016-05-04 14:10:00,46.78,46.82,46.75,46.8,2753.0,46.78,46.82,46.75,46.8,2753.0
2016-05-04 14:15:00,46.81,46.85,46.8,46.85,13627.0,46.81,46.85,46.8,46.85,13627.0
2016-05-04 14:20:00,46.86,46.92,46.79,46.87,16228.0,46.86,46.92,46.79,46.87,16228.0
2016-05-04 14:25:00,46.87,46.9,46.79,46.84,19706.0,46.87,46.9,46.79,46.84,19706.0
2016-05-04 14:30:00,46.85,46.86,46.77,46.8,11891.0,46.85,46.86,46.77,46.8,11891.0
2016-05-04 14:35:00,46.78,46.8,46.76,46.76,13500.0,46.78,46.8,46.76,46.76,13500.0
2016-05-04 14:40:00,46.77,46.78,46.68,46.71,17372.0,46.77,46.78,46.68,46.71,17372.0
2016-05-04 14:45:00,46.7,46.71,46.66,46.68,7781.0,46.7,46.71,46.66,46.68,7781.0
2016-05-04 14:50:00,46.68,46.71,46.49,46.5,11569.0,46.68,46.71,46.49,46.5,11569.0
2016-05-04 14:55:00,46.44,46.45,46.28,46.28,9023.0,46.44,46.45,46.28,46.28,9023.0
2016-05-04 15:00:00,46.3,46.41,46.3,46.31,6200.0,46.3,46.41,46.3,46.31,6200.0
2016-05-04 15:05:00,46.3,46.37,46.29,46.37,7225.0,46.3,46.37,46.29,46.37,7225.0
2016-05-04 15:10:00,46.38,46.63,46.36,46.62,8074.0,46.38,46.63,46.36,46.62,8074.0
2016-05-04 15:15:00,46.61,46.61,46.51,46.51,6618.0,46.61,46.61,46.51,46.51,6618.0
2016-05-04 15:20:00,46.52,46.52,46.47,46.47,5673.0,46.52,46.52,46.47,46.47,5673.0
2016-05-04 15:25:00,46.48,46.49,46.39,46.4,10631.0,46.48,46.49,46.39,46.4,10631.0
2016-05-04 15:30:00,46.41,46.51,46.4,46.5,9391.0,46.41,46.51,46.4,46.5,9391.0
2016-05-04 15:35:00,46.5,46.56,46.4,46.41,42327.0,46.5,46.56,46.4,46.41,42327.0
2016-05-04 15:40:00,46.41,46.47,46.35,46.39,20527.0,46.41,46.47,46.35,46.39,20527.0
2016-05-04 15:45:00,46.39,46.39,46.35,46.35,9871.0,46.39,46.39,46.35,46.35,9871.0
2016-05-04 15:50:00,46.37,46.37,46.08,46.13,27348.0,46.37,46.37,46.08,46.13,27348.0
2016-05-04 15:55:00,46.14,46.32,46.12,46.25,42022.0,46.14,46.32,46.12,46.25,42022.0
2016-05-05 09:30:00,47.63,48.36,47.63,48.06,14972.0,47.63,48.36,47.63,48.06,14972.0
2016-05-05 09:35:00,48.11,48.47,46.1,46.54,13287.0,48.11,48.47,46.1,46.54,13287.0
2016-05-05 09:40:00,46.64,46.78,46.14,46.34,2500.0,46.64,46.78,46.14,46.34,2500.0
2016-05-05 09:45:00,46.25,46.98,46.24,46.98,6069.0,46.25,46.98,46.24,46.98,6069.0
2016-05-05 09:50:00,46.93,48.07,46.93,48.05,8050.0,46.93,48.07,46.93,48.05,8050.0
2016-05-05 09:55:00,47.89,47.9,47.26,47.58,10235.0,47.89,47.9,47.26,47.58,10235.0
2016-05-05 10:00:00,47.58,47.61,47.15,47.43,7050.0,47.58,47.61,47.15,47.43,7050.0
2016-05-05 10:05:00,47.57,47.57,46.87,46.91,5390.0,47.57,47.57,46.87,46.91,5390.0
2016-05-05 10:10:00,46.99,47.28,46.98,47.17,3116.0,46.99,47.28,46.98,47.17,3116.0
2016-05-05 10:15:00,47.3,47.3,46.79,47.08,7388.0,47.3,47.3,46.79,47.08,7388.0
2016-05-05 10:20:00,47.08,47.17,46.75,46.93,4491.0,47.08,47.17,46.75,46.93,4491.0
2016-05-05 10:25:00,46.92,47.32,46.4,46.88,22226.0,46.92,47.32,46.4,46.88,22226.0
2016-05-05 10:30:00,46.87,46.97,46.44,46.77,14477.0,46.87,46.97,46.44,46.77,14477.0
2016-05-05 10:35:00,46.8,46.81,46.48,46.61,10081.0,46.8,46.81,46.48,46.61,10081.0
2016-05-05 10:40:00,46.55,46.75,46.44,46.64,12048.0,46.55,46.75,46.44,46.64,12048.0
2016-05-05 10:45:00,46.63,46.78,46.56,46.63,10111.0,46.63,46.78,46.56,46.63,10111.0
2016-05-05 10:50:00,46.53,46.72,46.52,46.63,2110.0,46.53,46.72,46.52,46.63,2110.0
2016-05-05 10:55:00,46.57,47.09,46.49,46.62,21730.0,46.57,47.09,46.49,46.62,21730.0
2016-05-05 11:00:00,46.58,46.72,46.58,46.65,9564.0,46.58,46.72,46.58,46.65,9564.0
2016-05-05 11:05:00,46.65,46.69,46.58,46.67,3847.0,46.65,46.69,46.58,46.67,3847.0
2016-05-05 11:10:00,46.6,46.71,46.52,46.53,5713.0,46.6,46.71,46.52,46.53,5713.0
2016-05-05 11:15:00,46.51,46.59,46.38,46.58,3625.0,46.51,46.59,46.38,46.58,3625.0
2016-05-05 11:20:00,46.54,46.61,46.26,46.26,2200.0,46.54,46.61,46.26,46.26,2200.0
2016-05-05 11:25:00,46.36,46.36,46.3,46.33,600.0,46.36,46.36,46.3,46.33,600.0
2016-05-05 11:30:00,46.25,46.34,45.83,45.85,7748.0,46.25,46.34,45.83,45.85,7748.0
2016-05-05 11:35:00,46.01,46.25,46.0,46.14,1100.0,46.01,46.25,46.0,46.14,1100.0
2016-05-05 11:40:00,46.21,46.29,46.01,46.13,2000.0,46.21,46.29,46.01,46.13,2000.0
2016-05-05 11:45:00,46.05,46.19,45.99,45.99,6800.0,46.05,46.19,45.99,45.99,6800.0
2016-05-05 11:50:00,45.95,45.95,45.68,45.68,3266.0,45.95,45.95,45.68,45.68,3266.0
2016-05-05 11:55:00,45.72,45.76,45.66,45.72,2900.0,45.72,45.76,45.66,45.72,2900.0
2016-05-05 12:00:00,45.78,45.98,45.78,45.98,1710.0,45.78,45.98,45.78,45.98,1710.0
2016-05-05 12:05:00,45.99,46.07,45.87,45.93,2420.0,45.99,46.07,45.87,45.93,2420.0
2016-05-05 12:10:00,45.84,46.16,45.84,46.16,1741.0,45.84,46.16,45.84,46.16,1741.0
2016-05-05 12:15:00,46.16,46.2,46.09,46.11,2900.0,46.16,46.2,46.09,46.11,2900.0
2016-05-05 12:20:00,46.12,46.36,46.1,46.29,1635.0,46.12,46.36,46.1,46.29,1635.0
2016-05-05 12:25:00,46.34,46.34,46.15,46.17,2200.0,46.34,46.34,46.15,46.17,2200.0
2016-05-05 12:30:00,46.2,46.35,46.15,46.35,1300.0,46.2,46.35,46.15,46.35,1300.0
2016-05-05 12:35:00,46.2,46.2,46.05,46.08,1300.0,46.2,46.2,46.05,46.08,1300.0
2016-05-05 12:40:00,46.12,46.2,46.08,46.08,1000.0,46.12,46.2,46.08,46.08,1000.0
2016-05-05 12:45:00,46.1,46.1,45.84,45.99,3797.0,46.1,46.1,45.84,45.99,3797.0
2016-05-05 12:50:00,45.97,46.07,45.97,46.03,525.0,45.97,46.07,45.97,46.03,525.0
2016-05-05 12:55:00,45.99,46.0,45.98,46.0,1100.0,45.99,46.0,45.98,46.0,1100.0
2016-05-05 13:00:00,45.94,45.94,45.86,45.88,952.0,45.94,45.94,45.86,45.88,952.0
2016-05-05 13:05:00,45.88,45.92,45.49,45.5,3900.0,45.88,45.92,45.49,45.5,3900.0
2016-05-05 13:10:00,45.47,45.47,45.14,45.16,3430.0,45.47,45.47,45.14,45.16,3430.0
2016-05-05 13:15:00,45.16,45.22,44.96,45.14,4709.0,45.16,45.22,44.96,45.14,4709.0
2016-05-05 13:20:00,45.12,45.14,44.9,45.03,5733.0,45.12,45.14,44.9,45.03,5733.0
2016-05-05 13:25:00,44.98,46.0,44.29,44.29,11490.0,44.98,46.0,44.29,44.29,11490.0
2016-05-05 13:30:00,44.35,44.58,44.35,44.43,6638.0,44.35,44.58,44.35,44.43,6638.0
2016-05-05 13:35:00,44.34,44.35,43.96,44.04,4300.0,44.34,44.35,43.96,44.04,4300.0
2016-05-05 13:40:00,44.1,44.1,43.75,43.78,6041.0,44.1,44.1,43.75,43.78,6041.0
2016-05-05 13:45:00,43.65,43.73,43.52,43.58,5325.0,43.65,43.73,43.52,43.58,5325.0
2016-05-05 13:50:00,43.56,43.61,43.13,43.13,20890.0,43.56,43.61,43.13,43.13,20890.0
2016-05-05 13:55:00,43.2,43.3,43.07,43.16,10175.0,43.2,43.3,43.07,43.16,10175.0
2016-05-05 14:00:00,43.2,43.26,43.08,43.18,9525.0,43.2,43.26,43.08,43.18,9525.0
2016-05-05 14:05:00,43.23,43.78,43.17,43.71,23117.0,43.23,43.78,43.17,43.71,23117.0
2016-05-05 14:10:00,43.84,44.16,43.83,44.16,2600.0,43.84,44.16,43.83,44.16,2600.0
2016-05-05 14:15:00,44.15,44.19,43.94,44.07,13940.0,44.15,44.19,43.94,44.07,13940.0
2016-05-05 14:20:00,44.16,44.18,43.94,44.06,16880.0,44.16,44.18,43.94,44.06,16880.0
2016-05-05 14:25:00,44.08,44.09,43.88,43.92,14274.0,44.08,44.09,43.88,43.92,14274.0
2016-05-05 14:30:00,43.96,43.97,43.61,43.76,4600.0,43.96,43.97,43.61,43.76,4600.0
2016-05-05 14:35:00,43.79,43.9,43.73,43.86,10185.0,43.79,43.9,43.73,43.86,10185.0
2016-05-05 14:40:00,43.96,44.05,43.96,44.05,1900.0,43.96,44.05,43.96,44.05,1900.0
2016-05-05 14:45:00,43.98,44.2,43.98,44.19,5525.0,43.98,44.2,43.98,44.19,5525.0
2016-05-05 14:50:00,44.18,44.21,44.1,44.19,4354.0,44.18,44.21,44.1,44.19,4354.0
2016-05-05 14:55:00,44.12,44.38,44.01,44.01,10595.0,44.12,44.38,44.01,44.01,10595.0
2016-05-05 15:00:00,44.06,44.11,43.85,43.94,2100.0,44.06,44.11,43.85,43.94,2100.0
2016-05-05 15:05:00,43.89,44.13,43.89,44.02,8000.0,43.89,44.13,43.89,44.02,8000.0
2016-05-05 15:10:00,44.07,44.23,43.99,44.23,3503.0,44.07,44.23,43.99,44.23,3503.0
2016-05-05 15:15:00,44.19,44.2,44.15,44.2,3985.0,44.19,44.2,44.15,44.2,3985.0
2016-05-05 15:20:00,44.23,44.37,44.18,44.35,6100.0,44.23,44.37,44.18,44.35,6100.0
2016-05-05 15:25:00,44.41,44.45,44.37,44.37,3400.0,44.41,44.45,44.37,44.37,3400.0
2016-05-05 15:30:00,44.39,44.41,44.13,44.17,9225.0,44.39,44.41,44.13,44.17,9225.0
2016-05-05 15:35:00,44.18,44.3,44.16,44.3,7225.0,44.18,44.3,44.16,44.3,7225.0
2016-05-05 15:40:00,44.27,44.42,44.0,44.19,23038.0,44.27,44.42,44.0,44.19,23038.0
2016-05-05 15:45:00,44.07,44.12,43.77,43.87,18733.0,44.07,44.12,43.77,43.87,18733.0
2016-05-05 15:50:00,43.87,44.03,43.78,43.83,19133.0,43.87,44.03,43.78,43.83,19133.0
2016-05-05 15:55:00,43.85,43.85,43.44,43.67,43853.0,43.85,43.85,43.44,43.67,43853.0
2016-05-06 09:30:00,43.37,43.42,42.76,43.2,6872.0,43.37,43.42,42.76,43.2,6872.0
2016-05-06 09:35:00,43.21,43.22,42.99,43.2,4013.0,43.21,43.22,42.99,43.2,4013.0
2016-05-06 09:40:00,43.24,43.39,43.04,43.04,2481.0,43.24,43.39,43.04,43.04,2481.0
2016-05-06 09:45:00,43.12,43.12,42.84,42.99,1500.0,43.12,43.12,42.84,42.99,1500.0
2016-05-06 09:50:00,42.82,43.08,42.82,42.98,9362.0,42.82,43.08,42.82,42.98,9362.0
2016-05-06 09:55:00,42.99,43.05,42.92,42.96,4888.0,42.99,43.05,42.92,42.96,4888.0
2016-05-06 10:00:00,42.99,42.99,42.99,42.99,100.0,42.99,42.99,42.99,42.99,100.0
2016-05-06 10:05:00,42.95,43.01,42.95,42.96,1300.0,42.95,43.01,42.95,42.96,1300.0
2016-05-06 10:10:00,42.95,43.02,42.92,43.02,2489.0,42.95,43.02,42.92,43.02,2489.0
2016-05-06 10:15:00,42.95,43.04,42.85,42.96,14830.0,42.95,43.04,42.85,42.96,14830.0
2016-05-06 10:20:00,42.92,42.99,42.9,42.93,5935.0,42.92,42.99,42.9,42.93,5935.0
2016-05-06 10:25:00,42.97,43.04,42.93,42.96,3000.0,42.97,43.04,42.93,42.96,3000.0
2016-05-06 10:30:00,42.91,43.05,42.86,42.89,4655.0,42.91,43.05,42.86,42.89,4655.0
2016-05-06 10:35:00,42.91,43.06,42.85,42.93,8211.0,42.91,43.06,42.85,42.93,8211.0
2016-05-06 10:40:00,43.03,43.04,42.93,42.97,2720.0,43.03,43.04,42.93,42.97,2720.0
2016-05-06 10:45:00,42.97,42.98,42.84,42.89,3195.0,42.97,42.98,42.84,42.89,3195.0
2016-05-06 10:50:00,42.89,42.97,42.82,42.91,4261.0,42.89,42.97,42.82,42.91,4261.0
2016-05-06 10:55:00,42.94,42.97,42.85,42.94,5833.0,42.94,42.97,42.85,42.94,5833.0
2016-05-06 11:00:00,42.96,42.99,42.92,42.95,3100.0,42.96,42.99,42.92,42.95,3100.0
2016-05-06 11:05:00,42.95,43.0,42.94,42.97,2851.0,42.95,43.0,42.94,42.97,2851.0
2016-05-06 11:10:00,42.96,42.96,42.92,42.94,1300.0,42.96,42.96,42.92,42.94,1300.0
2016-05-06 11:15:00,42.98,43.24,42.97,43.24,6800.0,42.98,43.24,42.97,43.24,6800.0
2016-05-06 11:20:00,43.27,43.38,43.16,43.38,800.0,43.27,43.38,43.16,43.38,800.0
2016-05-06 11:25:00,43.41,43.41,43.33,43.34,2500.0,43.41,43.41,43.33,43.34,2500.0
2016-05-06 11:30:00,43.28,43.3,43.22,43.22,2654.0,43.28,43.3,43.22,43.22,2654.0
2016-05-06 11:35:00,43.25,43.62,43.25,43.62,6000.0,43.25,43.62,43.25,43.62,6000.0
2016-05-06 11:40:00,43.48,43.6,43.48,43.6,600.0,43.48,43.6,43.48,43.6,600.0
2016-05-06 11:45:00,43.65,43.65,43.5,43.54,1300.0,43.65,43.65,43.5,43.54,1300.0
2016-05-06 11:50:00,43.45,43.45,43.22,43.26,3090.0,43.45,43.45,43.22,43.26,3090.0
2016-05-06 11:55:00,43.23,43.28,43.12,43.14,1100.0,43.23,43.28,43.12,43.14,1100.0
2016-05-06 12:00:00,43.11,43.28,43.1,43.28,1100.0,43.11,43.28,43.1,43.28,1100.0
2016-05-06 12:05:00,43.37,43.69,43.37,43.69,1760.0,43.37,43.69,43.37,43.69,1760.0
2016-05-06 12:10:00,43.69,43.79,43.65,43.69,2502.0,43.69,43.79,43.65,43.69,2502.0
2016-05-06 12:15:00,43.7,43.71,43.59,43.7,2500.0,43.7,43.71,43.59,43.7,2500.0
2016-05-06 12:20:00,43.69,43.84,43.68,43.84,1000.0,43.69,43.84,43.68,43.84,1000.0
2016-05-06 12:25:00,43.92,43.92,43.75,43.86,3500.0,43.92,43.92,43.75,43.86,3500.0
2016-05-06 12:30:00,43.91,43.91,43.72,43.91,5478.0,43.91,43.91,43.72,43.91,5478.0
2016-05-06 12:35:00,43.84,44.08,43.84,44.08,2175.0,43.84,44.08,43.84,44.08,2175.0
2016-05-06 12:40:00,44.07,44.07,44.05,44.06,560.0,44.07,44.07,44.05,44.06,560.0
2016-05-06 12:45:00,44.16,44.16,43.98,43.98,2300.0,44.16,44.16,43.98,43.98,2300.0
2016-05-06 12:50:00,43.94,43.94,43.94,43.94,200.0,43.94,43.94,43.94,43.94,200.0
2016-05-06 12:55:00,44.01,44.16,44.0,44.13,3500.0,44.01,44.16,44.0,44.13,3500.0
2016-05-06 13:00:00,44.12,44.24,44.11,44.17,2800.0,44.12,44.24,44.11,44.17,2800.0
2016-05-06 13:05:00,44.22,44.25,44.17,44.25,1300.0,44.22,44.25,44.17,44.25,1300.0
2016-05-06 13:10:00,44.28,44.28,43.99,43.99,2400.0,44.28,44.28,43.99,43.99,2400.0
2016-05-06 13:15:00,44.1,44.18,44.06,44.18,2000.0,44.1,44.18,44.06,44.18,2000.0
2016-05-06 13:20:00,44.22,44.23,44.1,44.23,1975.0,44.22,44.23,44.1,44.23,1975.0
2016-05-06 13:25:00,44.29,44.58,44.28,44.53,4776.0,44.29,44.58,44.28,44.53,4776.0
2016-05-06 13:30:00,44.51,44.55,44.4,44.5,2300.0,44.51,44.55,44.4,44.5,2300.0
2016-05-06 13:35:00,44.49,44.49,44.43,44.43,898.0,44.49,44.49,44.43,44.43,898.0
2016-05-06 13:40:00,44.43,44.46,44.39,44.46,1100.0,44.43,44.46,44.39,44.46,1100.0
2016-05-06 13:45:00,44.47,44.51,44.47,44.47,300.0,44.47,44.51,44.47,44.47,300.0
2016-05-06 13:50:00,44.55,44.55,44.44,44.46,1200.0,44.55,44.55,44.44,44.46,1200.0
2016-05-06 13:55:00,44.41,44.44,44.41,44.44,500.0,44.41,44.44,44.41,44.44,500.0
2016-05-06 14:00:00,44.41,44.59,44.4,44.59,700.0,44.41,44.59,44.4,44.59,700.0
2016-05-06 14:05:00,44.58,44.6,44.58,44.6,627.0,44.58,44.6,44.58,44.6,627.0
2016-05-06 14:10:00,44.62,44.66,44.57,44.66,3300.0,44.62,44.66,44.57,44.66,3300.0
2016-05-06 14:15:00,44.68,44.71,44.66,44.71,1100.0,44.68,44.71,44.66,44.71,1100.0
2016-05-06 14:20:00,44.66,44.67,44.52,44.52,1900.0,44.66,44.67,44.52,44.52,1900.0
2016-05-06 14:25:00,44.54,44.58,44.54,44.58,200.0,44.54,44.58,44.54,44.58,200.0
2016-05-06 14:30:00,44.55,44.55,44.49,44.5,2100.0,44.55,44.55,44.49,44.5,2100.0
2016-05-06 14:35:00,44.48,44.48,44.41,44.46,1100.0,44.48,44.48,44.41,44.46,1100.0
2016-05-06 14:40:00,44.43,44.49,44.37,44.49,2800.0,44.43,44.49,44.37,44.49,2800.0
2016-05-06 14:45:00,44.41,44.47,44.41,44.47,200.0,44.41,44.47,44.41,44.47,200.0
2016-05-06 14:50:00,44.42,44.5,44.42,44.5,1110.0,44.42,44.5,44.42,44.5,1110.0
2016-05-06 14:55:00,44.51,44.51,44.39,44.39,2928.0,44.51,44.51,44.39,44.39,2928.0
2016-05-06 15:00:00,44.41,44.46,44.38,44.46,1400.0,44.41,44.46,44.38,44.46,1400.0
2016-05-06 15:05:00,44.46,44.46,44.36,44.41,4955.0,44.46,44.46,44.36,44.41,4955.0
2016-05-06 15:10:00,44.42,44.42,44.36,44.4,4406.0,44.42,44.42,44.36,44.4,4406.0
2016-05-06 15:15:00,44.38,44.44,44.35,44.44,3007.0,44.38,44.44,44.35,44.44,3007.0
2016-05-06 15:20:00,44.43,44.46,44.41,44.41,2100.0,44.43,44.46,44.41,44.41,2100.0
2016-05-06 15:25:00,44.42,44.51,44.42,44.49,3192.0,44.42,44.51,44.42,44.49,3192.0
2016-05-06 15:30:00,44.49,44.49,44.41,44.41,1611.0,44.49,44.49,44.41,44.41,1611.0
2016-05-06 15:35:00,44.43,44.46,44.41,44.46,1800.0,44.43,44.46,44.41,44.46,1800.0
2016-05-06 15:40:00,44.46,44.46,44.34,44.34,5173.0,44.46,44.46,44.34,44.34,5173.0
2016-05-06 15:45:00,44.37,44.38,44.31,44.37,6191.0,44.37,44.38,44.31,44.37,6191.0
2016-05-06 15:50:00,44.4,44.49,44.4,44.44,8253.0,44.4,44.49,44.4,44.44,8253.0
2016-05-06 15:55:00,44.44,44.51,44.42,44.51,20666.0,44.44,44.51,44.42,44.51,20666.0
2016-05-09 09:35:00,44.28,44.54,44.28,44.43,6296.0,44.28,44.54,44.28,44.43,6296.0
2016-05-09 09:40:00,44.47,44.64,44.42,44.63,2009.0,44.47,44.64,44.42,44.63,2009.0
2016-05-09 09:45:00,44.75,44.82,44.57,44.57,1300.0,44.75,44.82,44.57,44.57,1300.0
2016-05-09 09:50:00,44.56,44.69,44.56,44.68,500.0,44.56,44.69,44.56,44.68,500.0
2016-05-09 09:55:00,44.56,44.72,44.56,44.67,1300.0,44.56,44.72,44.56,44.67,1300.0
2016-05-09 10:00:00,44.65,44.87,44.65,44.72,4805.0,44.65,44.87,44.65,44.72,4805.0
2016-05-09 10:05:00,44.69,44.83,44.61,44.79,11678.0,44.69,44.83,44.61,44.79,11678.0
2016-05-09 10:10:00,44.79,44.98,44.73,44.73,630.0,44.79,44.98,44.73,44.73,630.0
2016-05-09 10:15:00,44.86,44.86,44.85,44.86,560.0,44.86,44.86,44.85,44.86,560.0
2016-05-09 10:20:00,44.82,44.82,44.63,44.64,4817.0,44.82,44.82,44.63,44.64,4817.0
2016-05-09 10:25:00,44.63,44.72,44.57,44.57,3036.0,44.63,44.72,44.57,44.57,3036.0
2016-05-09 10:30:00,44.62,44.63,44.53,44.53,1603.0,44.62,44.63,44.53,44.53,1603.0
2016-05-09 10:35:00,44.59,44.72,44.27,44.31,4600.0,44.59,44.72,44.27,44.31,4600.0
2016-05-09 10:40:00,44.37,44.53,44.37,44.43,2600.0,44.37,44.53,44.37,44.43,2600.0
2016-05-09 10:45:00,44.46,44.48,44.45,44.48,384.0,44.46,44.48,44.45,44.48,384.0
2016-05-09 10:50:00,44.44,44.6,44.44,44.46,3911.0,44.44,44.6,44.44,44.46,3911.0
2016-05-09 10:55:00,44.42,44.42,44.05,44.1,1700.0,44.42,44.42,44.05,44.1,1700.0
2016-05-09 11:00:00,44.11,44.2,44.09,44.2,800.0,44.11,44.2,44.09,44.2,800.0
2016-05-09 11:05:00,44.16,44.25,44.09,44.24,1200.0,44.16,44.25,44.09,44.24,1200.0
2016-05-09 11:10:00,44.26,44.26,44.06,44.14,4300.0,44.26,44.26,44.06,44.14,4300.0
2016-05-09 11:15:00,44.09,44.2,43.99,44.12,6100.0,44.09,44.2,43.99,44.12,6100.0
2016-05-09 11:20:00,44.14,44.25,44.11,44.2,2700.0,44.14,44.25,44.11,44.2,2700.0
2016-05-09 11:25:00,44.07,44.07,43.99,44.01,900.0,44.07,44.07,43.99,44.01,900.0
2016-05-09 11:30:00,43.97,44.0,43.79,43.8,1600.0,43.97,44.0,43.79,43.8,1600.0
2016-05-09 11:35:00,43.77,43.81,43.72,43.8,3130.0,43.77,43.81,43.72,43.8,3130.0
2016-05-09 11:40:00,43.8,43.81,43.69,43.71,2000.0,43.8,43.81,43.69,43.71,2000.0
2016-05-09 11:45:00,43.74,43.8,43.62,43.62,4871.0,43.74,43.8,43.62,43.62,4871.0
2016-05-09 11:50:00,43.69,43.7,43.63,43.64,1758.0,43.69,43.7,43.63,43.64,1758.0
2016-05-09 11:55:00,43.62,43.65,43.5,43.52,3180.0,43.62,43.65,43.5,43.52,3180.0
2016-05-09 12:00:00,43.49,43.51,43.29,43.29,7295.0,43.49,43.51,43.29,43.29,7295.0
2016-05-09 12:05:00,43.37,43.37,43.14,43.23,2600.0,43.37,43.37,43.14,43.23,2600.0
2016-05-09 12:10:00,43.14,43.47,43.12,43.47,6455.0,43.14,43.47,43.12,43.47,6455.0
2016-05-09 12:15:00,43.44,43.49,43.43,43.49,700.0,43.44,43.49,43.43,43.49,700.0
2016-05-09 12:20:00,43.52,43.6,43.49,43.54,700.0,43.52,43.6,43.49,43.54,700.0
2016-05-09 12:25:00,43.6,43.6,43.57,43.58,300.0,43.6,43.6,43.57,43.58,300.0
2016-05-09 12:30:00,43.6,43.65,43.47,43.47,13372.0,43.6,43.65,43.47,43.47,13372.0
2016-05-09 12:35:00,43.38,43.38,43.07,43.07,2400.0,43.38,43.38,43.07,43.07,2400.0
2016-05-09 12:40:00,43.06,43.09,42.99,43.09,600.0,43.06,43.09,42.99,43.09,600.0
2016-05-09 12:45:00,43.09,43.1,43.09,43.1,1176.0,43.09,43.1,43.09,43.1,1176.0
2016-05-09 12:50:00,43.13,43.13,42.95,42.95,2399.0,43.13,43.13,42.95,42.95,2399.0
2016-05-09 12:55:00,42.99,43.11,42.96,43.04,2554.0,42.99,43.11,42.96,43.04,2554.0
2016-05-09 13:00:00,42.97,43.13,42.97,43.13,1498.0,42.97,43.13,42.97,43.13,1498.0
2016-05-09 13:05:00,43.1,43.14,43.01,43.1,2290.0,43.1,43.14,43.01,43.1,2290.0
2016-05-09 13:10:00,43.0,43.0,43.0,43.0,100.0,43.0,43.0,43.0,43.0,100.0
2016-05-09 13:15:00,43.08,43.08,43.08,43.08,100.0,43.08,43.08,43.08,43.08,100.0
2016-05-09 13:20:00,43.04,43.07,43.04,43.07,300.0,43.04,43.07,43.04,43.07,300.0
2016-05-09 13:25:00,43.08,43.16,43.04,43.04,2700.0,43.08,43.16,43.04,43.04,2700.0
2016-05-09 13:30:00,43.09,43.09,42.99,43.01,12933.0,43.09,43.09,42.99,43.01,12933.0
2016-05-09 13:35:00,43.01,43.02,42.9,42.9,10239.0,43.01,43.02,42.9,42.9,10239.0
2016-05-09 13:40:00,42.91,43.0,42.9,42.92,7423.0,42.91,43.0,42.9,42.92,7423.0
2016-05-09 13:45:00,42.96,42.98,42.85,42.85,7557.0,42.96,42.98,42.85,42.85,7557.0
2016-05-09 13:50:00,42.94,42.94,42.88,42.93,1984.0,42.94,42.94,42.88,42.93,1984.0
2016-05-09 13:55:00,42.88,42.88,42.81,42.87,2000.0,42.88,42.88,42.81,42.87,2000.0
2016-05-09 14:00:00,42.92,42.98,42.73,42.73,10644.0,42.92,42.98,42.73,42.73,10644.0
2016-05-09 14:05:00,42.67,42.72,42.59,42.59,5975.0,42.67,42.72,42.59,42.59,5975.0
2016-05-09 14:10:00,42.63,42.67,42.58,42.58,2000.0,42.63,42.67,42.58,42.58,2000.0
2016-05-09 14:15:00,42.58,42.7,42.56,42.61,1900.0,42.58,42.7,42.56,42.61,1900.0
2016-05-09 14:20:00,42.69,42.96,42.69,42.96,1929.0,42.69,42.96,42.69,42.96,1929.0
2016-05-09 14:25:00,42.94,43.51,42.94,43.51,4200.0,42.94,43.51,42.94,43.51,4200.0
2016-05-09 14:30:00,43.51,43.56,43.2,43.21,31726.0,43.51,43.56,43.2,43.21,31726.0
2016-05-09 14:35:00,43.21,43.21,43.05,43.05,1000.0,43.21,43.21,43.05,43.05,1000.0
2016-05-09 14:40:00,43.11,43.11,43.05,43.07,1800.0,43.11,43.11,43.05,43.07,1800.0
2016-05-09 14:45:00,43.11,43.19,43.09,43.19,1310.0,43.11,43.19,43.09,43.19,1310.0
2016-05-09 14:50:00,43.19,43.48,43.19,43.48,1800.0,43.19,43.48,43.19,43.48,1800.0
2016-05-09 14:55:00,43.53,43.53,43.22,43.22,2943.0,43.53,43.53,43.22,43.22,2943.0
2016-05-09 15:00:00,43.28,43.29,43.21,43.26,1900.0,43.28,43.29,43.21,43.26,1900.0
2016-05-09 15:05:00,43.26,43.29,43.24,43.24,2800.0,43.26,43.29,43.24,43.24,2800.0
2016-05-09 15:10:00,43.27,43.48,43.27,43.37,3700.0,43.27,43.48,43.27,43.37,3700.0
2016-05-09 15:15:00,43.31,43.39,43.25,43.28,1565.0,43.31,43.39,43.25,43.28,1565.0
2016-05-09 15:20:00,43.27,43.37,43.23,43.37,1400.0,43.27,43.37,43.23,43.37,1400.0
2016-05-09 15:25:00,43.36,43.39,43.23,43.27,4400.0,43.36,43.39,43.23,43.27,4400.0
2016-05-09 15:30:00,43.24,43.28,43.1,43.11,6001.0,43.24,43.28,43.1,43.11,6001.0
2016-05-09 15:35:00,43.15,43.16,43.06,43.11,3131.0,43.15,43.16,43.06,43.11,3131.0
2016-05-09 15:40:00,43.06,43.14,43.03,43.08,5835.0,43.06,43.14,43.03,43.08,5835.0
2016-05-09 15:45:00,43.1,43.17,43.06,43.06,4709.0,43.1,43.17,43.06,43.06,4709.0
2016-05-09 15:50:00,43.06,43.1,42.95,42.96,10053.0,43.06,43.1,42.95,42.96,10053.0
2016-05-09 15:55:00,42.97,43.0,42.9,42.92,13430.0,42.97,43.0,42.9,42.92,13430.0
2016-05-10 09:30:00,42.97,43.23,42.61,42.94,5258.0,42.97,43.23,42.61,42.94,5258.0
2016-05-10 09:35:00,42.78,42.78,42.68,42.75,1200.0,42.78,42.78,42.68,42.75,1200.0
2016-05-10 09:40:00,42.69,42.98,42.31,42.98,3152.0,42.69,42.98,42.31,42.98,3152.0
2016-05-10 09:45:00,42.43,42.55,42.36,42.48,1657.0,42.43,42.55,42.36,42.48,1657.0
2016-05-10 09:50:00,42.8,42.8,42.61,42.74,1229.0,42.8,42.8,42.61,42.74,1229.0
2016-05-10 09:55:00,42.63,42.63,42.61,42.62,300.0,42.63,42.63,42.61,42.62,300.0
2016-05-10 10:00:00,42.69,42.69,42.59,42.59,950.0,42.69,42.69,42.59,42.59,950.0
2016-05-10 10:05:00,42.54,42.56,42.45,42.5,1326.0,42.54,42.56,42.45,42.5,1326.0
2016-05-10 10:10:00,42.44,42.69,42.44,42.69,1325.0,42.44,42.69,42.44,42.69,1325.0
2016-05-10 10:15:00,42.66,42.69,42.41,42.43,1925.0,42.66,42.69,42.41,42.43,1925.0
2016-05-10 10:20:00,42.39,42.42,42.19,42.19,2229.0,42.39,42.42,42.19,42.19,2229.0
2016-05-10 10:25:00,42.25,42.3,42.19,42.27,1300.0,42.25,42.3,42.19,42.27,1300.0
2016-05-10 10:30:00,42.38,42.53,42.34,42.53,900.0,42.38,42.53,42.34,42.53,900.0
2016-05-10 10:35:00,42.47,42.57,42.47,42.52,800.0,42.47,42.57,42.47,42.52,800.0
2016-05-10 10:40:00,42.52,42.63,42.52,42.58,1900.0,42.52,42.63,42.52,42.58,1900.0
2016-05-10 10:45:00,42.54,42.55,42.49,42.55,2907.0,42.54,42.55,42.49,42.55,2907.0
2016-05-10 10:50:00,42.53,42.6,42.52,42.53,1745.0,42.53,42.6,42.52,42.53,1745.0
2016-05-10 10:55:00,42.5,42.5,42.29,42.32,3876.0,42.5,42.5,42.29,42.32,3876.0
2016-05-10 11:00:00,42.31,42.33,42.31,42.33,200.0,42.31,42.33,42.31,42.33,200.0
2016-05-10 11:05:00,42.29,42.31,42.2,42.23,1500.0,42.29,42.31,42.2,42.23,1500.0
2016-05-10 11:10:00,42.25,42.3,42.23,42.24,1900.0,42.25,42.3,42.23,42.24,1900.0
2016-05-10 11:15:00,42.18,42.32,42.07,42.08,3450.0,42.18,42.32,42.07,42.08,3450.0
2016-05-10 11:20:00,42.13,42.14,42.11,42.14,500.0,42.13,42.14,42.11,42.14,500.0
2016-05-10 11:25:00,42.1,42.11,42.03,42.11,2349.0,42.1,42.11,42.03,42.11,2349.0
2016-05-10 11:30:00,42.18,42.27,42.1,42.21,4709.0,42.18,42.27,42.1,42.21,4709.0
2016-05-10 11:35:00,42.27,42.44,42.27,42.4,1300.0,42.27,42.44,42.27,42.4,1300.0
2016-05-10 11:40:00,42.36,42.43,42.33,42.43,1100.0,42.36,42.43,42.33,42.43,1100.0
2016-05-10 11:45:00,42.39,42.39,42.29,42.29,500.0,42.39,42.39,42.29,42.29,500.0
2016-05-10 11:50:00,42.34,42.45,42.34,42.45,500.0,42.34,42.45,42.34,42.45,500.0
2016-05-10 11:55:00,42.48,42.52,42.33,42.33,7400.0,42.48,42.52,42.33,42.33,7400.0
2016-05-10 12:00:00,42.49,42.5,42.46,42.48,2000.0,42.49,42.5,42.46,42.48,2000.0
2016-05-10 12:05:00,42.47,42.71,42.47,42.71,7197.0,42.47,42.71,42.47,42.71,7197.0
2016-05-10 12:10:00,42.71,42.85,42.71,42.85,400.0,42.71,42.85,42.71,42.85,400.0
2016-05-10 12:15:00,42.91,43.03,42.91,43.03,22721.0,42.91,43.03,42.91,43.03,22721.0
2016-05-10 12:20:00,43.08,43.17,43.03,43.15,1315.0,43.08,43.17,43.03,43.15,1315.0
2016-05-10 12:25:00,43.19,43.25,43.19,43.25,410.0,43.19,43.25,43.19,43.25,410.0
2016-05-10 12:30:00,43.26,43.36,43.25,43.25,1600.0,43.26,43.36,43.25,43.25,1600.0
2016-05-10 12:35:00,43.23,43.23,43.22,43.23,600.0,43.23,43.23,43.22,43.23,600.0
2016-05-10 12:40:00,43.2,43.26,43.2,43.2,400.0,43.2,43.26,43.2,43.2,400.0
2016-05-10 12:45:00,43.26,43.55,43.26,43.53,1458.0,43.26,43.55,43.26,43.53,1458.0
2016-05-10 12:50:00,43.51,43.63,43.51,43.57,2166.0,43.51,43.63,43.51,43.57,2166.0
2016-05-10 12:55:00,43.58,43.59,43.57,43.57,440.0,43.58,43.59,43.57,43.57,440.0
2016-05-10 13:00:00,43.52,43.65,43.52,43.64,1442.0,43.52,43.65,43.52,43.64,1442.0
2016-05-10 13:05:00,43.55,43.56,43.45,43.56,2800.0,43.55,43.56,43.45,43.56,2800.0
2016-05-10 13:10:00,43.53,43.53,43.35,43.35,2000.0,43.53,43.53,43.35,43.35,2000.0
2016-05-10 13:15:00,43.42,43.42,43.3,43.42,1280.0,43.42,43.42,43.3,43.42,1280.0
2016-05-10 13:20:00,43.33,43.33,43.32,43.32,400.0,43.33,43.33,43.32,43.32,400.0
2016-05-10 13:25:00,43.3,43.38,43.29,43.29,1000.0,43.3,43.38,43.29,43.29,1000.0
2016-05-10 13:30:00,43.3,43.39,43.29,43.39,1500.0,43.3,43.39,43.29,43.39,1500.0
2016-05-10 13:35:00,43.37,43.39,43.27,43.27,1950.0,43.37,43.39,43.27,43.27,1950.0
2016-05-10 13:40:00,43.26,43.27,43.23,43.26,2000.0,43.26,43.27,43.23,43.26,2000.0
2016-05-10 13:45:00,43.24,43.31,43.24,43.31,800.0,43.24,43.31,43.24,43.31,800.0
2016-05-10 13:50:00,43.31,43.34,43.2,43.2,1200.0,43.31,43.34,43.2,43.2,1200.0
2016-05-10 13:55:00,43.21,43.27,43.2,43.22,1000.0,43.21,43.27,43.2,43.22,1000.0
2016-05-10 14:00:00,43.22,43.24,43.18,43.24,1300.0,43.22,43.24,43.18,43.24,1300.0
2016-05-10 14:05:00,43.18,43.18,43.14,43.14,600.0,43.18,43.18,43.14,43.14,600.0
2016-05-10 14:10:00,43.09,43.26,43.09,43.19,1609.0,43.09,43.26,43.09,43.19,1609.0
2016-05-10 14:15:00,43.15,43.34,43.11,43.29,21872.0,43.15,43.34,43.11,43.29,21872.0
2016-05-10 14:20:00,43.38,43.62,43.38,43.54,2931.0,43.38,43.62,43.38,43.54,2931.0
2016-05-10 14:25:00,43.57,43.61,43.51,43.58,3115.0,43.57,43.61,43.51,43.58,3115.0
2016-05-10 14:30:00,43.56,43.56,43.49,43.49,900.0,43.56,43.56,43.49,43.49,900.0
2016-05-10 14:35:00,43.44,43.75,43.4,43.64,22121.0,43.44,43.75,43.4,43.64,22121.0
2016-05-10 14:40:00,43.66,43.72,43.27,43.28,11210.0,43.66,43.72,43.27,43.28,11210.0
2016-05-10 14:45:00,43.24,43.5,43.17,43.46,5981.0,43.24,43.5,43.17,43.46,5981.0
2016-05-10 14:50:00,43.49,43.55,43.35,43.39,11253.0,43.49,43.55,43.35,43.39,11253.0
2016-05-10 14:55:00,43.35,43.4,43.35,43.39,1700.0,43.35,43.4,43.35,43.39,1700.0
2016-05-10 15:00:00,43.41,43.48,43.39,43.48,1403.0,43.41,43.48,43.39,43.48,1403.0
2016-05-10 15:05:00,43.51,43.57,43.47,43.56,24745.0,43.51,43.57,43.47,43.56,24745.0
2016-05-10 15:10:00,43.59,43.86,43.59,43.86,4000.0,43.59,43.86,43.59,43.86,4000.0
2016-05-10 15:15:00,43.82,44.06,43.82,44.06,7573.0,43.82,44.06,43.82,44.06,7573.0
2016-05-10 15:20:00,44.02,44.27,44.02,44.22,4441.0,44.02,44.27,44.02,44.22,4441.0
2016-05-10 15:25:00,44.27,44.28,44.18,44.19,2100.0,44.27,44.28,44.18,44.19,2100.0
2016-05-10 15:30:00,44.15,44.15,43.94,44.06,10101.0,44.15,44.15,43.94,44.06,10101.0
2016-05-10 15:35:00,44.08,44.16,43.99,44.0,6063.0,44.08,44.16,43.99,44.0,6063.0
2016-05-10 15:40:00,44.03,44.28,44.03,44.25,6517.0,44.03,44.28,44.03,44.25,6517.0
2016-05-10 15:45:00,44.22,44.26,44.18,44.19,3247.0,44.22,44.26,44.18,44.19,3247.0
2016-05-10 15:50:00,44.21,44.3,44.15,44.2,9206.0,44.21,44.3,44.15,44.2,9206.0
2016-05-10 15:55:00,44.2,44.3,44.14,44.23,24822.0,44.2,44.3,44.14,44.23,24822.0
2016-05-11 09:30:00,44.0,44.61,43.9,44.12,5916.0,44.0,44.61,43.9,44.12,5916.0
2016-05-11 09:35:00,44.3,44.43,44.3,44.43,300.0,44.3,44.43,44.3,44.43,300.0
2016-05-11 09:40:00,44.38,44.46,44.38,44.46,21300.0,44.38,44.46,44.38,44.46,21300.0
2016-05-11 09:45:00,44.62,44.83,44.53,44.61,2797.0,44.62,44.83,44.53,44.61,2797.0
2016-05-11 09:50:00,44.61,44.61,44.61,44.61,0.0,44.61,44.61,44.61,44.61,0.0
2016-05-11 09:55:00,44.65,44.66,44.65,44.65,100.0,44.65,44.66,44.65,44.65,100.0
2016-05-11 10:00:00,44.73,44.77,44.56,44.77,861.0,44.73,44.77,44.56,44.77,861.0
2016-05-11 10:05:00,44.66,44.98,44.65,44.98,1500.0,44.66,44.98,44.65,44.98,1500.0
2016-05-11 10:10:00,44.96,44.96,44.96,44.96,100.0,44.96,44.96,44.96,44.96,100.0
2016-05-11 10:15:00,44.93,44.93,44.76,44.86,2461.0,44.93,44.93,44.76,44.86,2461.0
2016-05-11 10:20:00,44.9,44.95,44.9,44.95,400.0,44.9,44.95,44.9,44.95,400.0
2016-05-11 10:25:00,44.95,45.16,44.95,45.16,8715.0,44.95,45.16,44.95,45.16,8715.0
2016-05-11 10:30:00,45.04,45.08,44.95,44.97,6370.0,45.04,45.08,44.95,44.97,6370.0
2016-05-11 10:35:00,45.0,45.06,44.98,45.02,456.0,45.0,45.06,44.98,45.02,456.0
2016-05-11 10:40:00,44.93,44.93,44.67,44.81,1924.0,44.93,44.93,44.67,44.81,1924.0
2016-05-11 10:45:00,44.86,44.95,44.86,44.95,300.0,44.86,44.95,44.86,44.95,300.0
2016-05-11 10:50:00,44.95,45.0,44.95,45.0,200.0,44.95,45.0,44.95,45.0,200.0
2016-05-11 10:55:00,45.0,45.1,45.0,45.09,400.0,45.0,45.1,45.0,45.09,400.0
2016-05-11 11:00:00,45.16,45.16,44.72,44.72,4200.0,45.16,45.16,44.72,44.72,4200.0
2016-05-11 11:05:00,44.8,44.81,44.8,44.81,200.0,44.8,44.81,44.8,44.81,200.0
2016-05-11 11:10:00,44.7,44.9,44.7,44.9,1302.0,44.7,44.9,44.7,44.9,1302.0
2016-05-11 11:15:00,44.99,44.99,44.94,44.94,200.0,44.99,44.99,44.94,44.94,200.0
2016-05-11 11:20:00,44.94,44.98,44.89,44.92,1100.0,44.94,44.98,44.89,44.92,1100.0
2016-05-11 11:25:00,44.9,44.9,44.87,44.87,300.0,44.9,44.9,44.87,44.87,300.0
2016-05-11 11:30:00,44.85,44.85,44.82,44.82,300.0,44.85,44.85,44.82,44.82,300.0
2016-05-11 11:35:00,44.86,44.86,44.85,44.86,100.0,44.86,44.86,44.85,44.86,100.0
2016-05-11 11:40:00,44.91,44.96,44.91,44.96,200.0,44.91,44.96,44.91,44.96,200.0
2016-05-11 11:45:00,44.85,44.96,44.85,44.89,700.0,44.85,44.96,44.85,44.89,700.0
2016-05-11 11:50:00,44.92,44.98,44.84,44.89,1619.0,44.92,44.98,44.84,44.89,1619.0
2016-05-11 11:55:00,44.86,44.87,44.84,44.84,500.0,44.86,44.87,44.84,44.84,500.0
2016-05-11 12:00:00,44.85,44.87,44.81,44.81,300.0,44.85,44.87,44.81,44.81,300.0
2016-05-11 12:05:00,44.81,44.82,44.81,44.82,461.0,44.81,44.82,44.81,44.82,461.0
2016-05-11 12:10:00,44.79,44.82,44.75,44.81,2010.0,44.79,44.82,44.75,44.81,2010.0
2016-05-11 12:15:00,44.85,44.92,44.83,44.91,6900.0,44.85,44.92,44.83,44.91,6900.0
2016-05-11 12:20:00,44.87,44.91,44.87,44.89,1000.0,44.87,44.91,44.87,44.89,1000.0
2016-05-11 12:25:00,44.93,44.99,44.93,44.99,600.0,44.93,44.99,44.93,44.99,600.0
2016-05-11 12:30:00,44.99,45.0,44.93,45.0,400.0,44.99,45.0,44.93,45.0,400.0
2016-05-11 12:35:00,45.02,45.02,45.0,45.0,1200.0,45.02,45.02,45.0,45.0,1200.0
2016-05-11 12:40:00,45.1,45.18,45.05,45.13,3600.0,45.1,45.18,45.05,45.13,3600.0
2016-05-11 12:45:00,45.11,45.11,44.96,45.04,3500.0,45.11,45.11,44.96,45.04,3500.0
2016-05-11 12:50:00,44.98,45.09,44.93,44.95,1150.0,44.98,45.09,44.93,44.95,1150.0
2016-05-11 12:55:00,44.94,45.05,44.93,44.96,800.0,44.94,45.05,44.93,44.96,800.0
2016-05-11 13:00:00,44.94,44.94,44.94,44.94,100.0,44.94,44.94,44.94,44.94,100.0
2016-05-11 13:05:00,44.91,44.99,44.91,44.99,500.0,44.91,44.99,44.91,44.99,500.0
2016-05-11 13:10:00,45.08,45.09,45.03,45.09,1000.0,45.08,45.09,45.03,45.09,1000.0
2016-05-11 13:15:00,45.04,45.19,45.03,45.1,3240.0,45.04,45.19,45.03,45.1,3240.0
2016-05-11 13:20:00,45.14,45.23,45.12,45.23,800.0,45.14,45.23,45.12,45.23,800.0
2016-05-11 13:25:00,45.16,45.16,45.13,45.13,700.0,45.16,45.16,45.13,45.13,700.0
2016-05-11 13:30:00,45.11,45.13,45.04,45.09,7000.0,45.11,45.13,45.04,45.09,7000.0
2016-05-11 13:35:00,45.09,45.1,45.04,45.06,2400.0,45.09,45.1,45.04,45.06,2400.0
2016-05-11 13:40:00,45.04,45.1,45.02,45.05,2502.0,45.04,45.1,45.02,45.05,2502.0
2016-05-11 13:45:00,45.05,45.06,45.04,45.05,1400.0,45.05,45.06,45.04,45.05,1400.0
2016-05-11 13:50:00,45.02,45.09,45.0,45.0,3244.0,45.02,45.09,45.0,45.0,3244.0
2016-05-11 13:55:00,44.99,45.02,44.95,45.02,5300.0,44.99,45.02,44.95,45.02,5300.0
2016-05-11 14:00:00,44.97,45.0,44.95,45.0,2480.0,44.97,45.0,44.95,45.0,2480.0
2016-05-11 14:05:00,45.01,45.03,44.99,45.0,1800.0,45.01,45.03,44.99,45.0,1800.0
2016-05-11 14:10:00,45.01,45.08,45.01,45.08,1600.0,45.01,45.08,45.01,45.08,1600.0
2016-05-11 14:15:00,45.03,45.05,44.99,44.99,1099.0,45.03,45.05,44.99,44.99,1099.0
2016-05-11 14:20:00,45.03,45.11,45.01,45.05,1300.0,45.03,45.11,45.01,45.05,1300.0
2016-05-11 14:25:00,45.04,45.09,45.02,45.09,610.0,45.04,45.09,45.02,45.09,610.0
2016-05-11 14:30:00,45.09,45.09,45.05,45.05,700.0,45.09,45.09,45.05,45.05,700.0
2016-05-11 14:35:00,45.08,45.1,45.08,45.1,600.0,45.08,45.1,45.08,45.1,600.0
2016-05-11 14:40:00,45.09,45.1,45.05,45.09,2600.0,45.09,45.1,45.05,45.09,2600.0
2016-05-11 14:45:00,45.04,45.07,45.01,45.06,7101.0,45.04,45.07,45.01,45.06,7101.0
2016-05-11 14:50:00,45.05,45.07,45.01,45.06,1100.0,45.05,45.07,45.01,45.06,1100.0
2016-05-11 14:55:00,45.01,45.01,44.93,44.93,700.0,45.01,45.01,44.93,44.93,700.0
2016-05-11 15:00:00,44.96,45.0,44.96,44.99,621.0,44.96,45.0,44.96,44.99,621.0
2016-05-11 15:05:00,44.97,45.02,44.97,44.99,2119.0,44.97,45.02,44.97,44.99,2119.0
2016-05-11 15:10:00,45.03,45.03,44.97,44.97,1500.0,45.03,45.03,44.97,44.97,1500.0
2016-05-11 15:15:00,44.98,44.98,44.93,44.93,2000.0,44.98,44.98,44.93,44.93,2000.0
2016-05-11 15:20:00,44.9,44.97,44.86,44.95,9020.0,44.9,44.97,44.86,44.95,9020.0
2016-05-11 15:25:00,44.99,45.02,44.92,44.92,4299.0,44.99,45.02,44.92,44.92,4299.0
2016-05-11 15:30:00,44.89,44.94,44.89,44.91,2400.0,44.89,44.94,44.89,44.91,2400.0
2016-05-11 15:35:00,44.9,44.91,44.82,44.83,3000.0,44.9,44.91,44.82,44.83,3000.0
2016-05-11 15:40:00,44.83,44.9,44.8,44.8,5777.0,44.83,44.9,44.8,44.8,5777.0
2016-05-11 15:45:00,44.82,44.9,44.8,44.84,7104.0,44.82,44.9,44.8,44.84,7104.0
2016-05-11 15:50:00,44.83,44.9,44.8,44.87,8997.0,44.83,44.9,44.8,44.87,8997.0
2016-05-11 15:55:00,44.86,44.93,44.84,44.89,20517.0,44.86,44.93,44.84,44.89,20517.0
2016-05-12 09:30:00,45.0,45.0,44.66,44.76,7428.0,45.0,45.0,44.66,44.76,7428.0
2016-05-12 09:35:00,44.87,44.87,44.87,44.87,200.0,44.87,44.87,44.87,44.87,200.0
2016-05-12 09:40:00,44.84,44.92,44.8,44.92,1610.0,44.84,44.92,44.8,44.92,1610.0
2016-05-12 09:45:00,44.96,45.27,44.96,45.11,2405.0,44.96,45.27,44.96,45.11,2405.0
2016-05-12 09:50:00,45.2,45.44,45.2,45.29,600.0,45.2,45.44,45.2,45.29,600.0
2016-05-12 09:55:00,45.44,45.44,45.44,45.44,100.0,45.44,45.44,45.44,45.44,100.0
2016-05-12 10:00:00,45.43,45.45,45.3,45.41,3400.0,45.43,45.45,45.3,45.41,3400.0
2016-05-12 10:05:00,45.37,45.38,45.02,45.02,5200.0,45.37,45.38,45.02,45.02,5200.0
2016-05-12 10:10:00,45.11,45.21,45.07,45.21,1500.0,45.11,45.21,45.07,45.21,1500.0
2016-05-12 10:15:00,45.19,45.29,45.14,45.29,1110.0,45.19,45.29,45.14,45.29,1110.0
2016-05-12 10:20:00,45.12,45.12,44.98,45.0,1400.0,45.12,45.12,44.98,45.0,1400.0
2016-05-12 10:25:00,44.92,44.99,44.9,44.95,920.0,44.92,44.99,44.9,44.95,920.0
2016-05-12 10:30:00,44.92,44.92,44.8,44.8,711.0,44.92,44.92,44.8,44.8,711.0
2016-05-12 10:35:00,44.78,44.99,44.78,44.99,4446.0,44.78,44.99,44.78,44.99,4446.0
2016-05-12 10:40:00,44.9,44.96,44.73,44.76,2500.0,44.9,44.96,44.73,44.76,2500.0
2016-05-12 10:45:00,44.75,44.77,44.74,44.74,1100.0,44.75,44.77,44.74,44.74,1100.0
2016-05-12 10:50:00,44.78,44.78,44.7,44.7,300.0,44.78,44.78,44.7,44.7,300.0
2016-05-12 10:55:00,44.76,44.88,44.76,44.88,1300.0,44.76,44.88,44.76,44.88,1300.0
2016-05-12 11:00:00,44.86,45.03,44.86,45.0,4864.0,44.86,45.03,44.86,45.0,4864.0
2016-05-12 11:05:00,44.97,45.0,44.95,44.98,2486.0,44.97,45.0,44.95,44.98,2486.0
2016-05-12 11:10:00,44.91,45.04,44.84,45.02,13700.0,44.91,45.04,44.84,45.02,13700.0
2016-05-12 11:15:00,44.93,44.98,44.82,44.95,4900.0,44.93,44.98,44.82,44.95,4900.0
2016-05-12 11:20:00,44.9,44.91,44.81,44.9,7106.0,44.9,44.91,44.81,44.9,7106.0
2016-05-12 11:25:00,44.9,44.94,44.78,44.88,4745.0,44.9,44.94,44.78,44.88,4745.0
2016-05-12 11:30:00,44.8,44.8,44.68,44.68,3975.0,44.8,44.8,44.68,44.68,3975.0
2016-05-12 11:35:00,44.66,44.72,44.66,44.72,200.0,44.66,44.72,44.66,44.72,200.0
2016-05-12 11:40:00,44.63,44.63,44.49,44.49,600.0,44.63,44.63,44.49,44.49,600.0
2016-05-12 11:45:00,44.48,44.56,44.48,44.56,300.0,44.48,44.56,44.48,44.56,300.0
2016-05-12 11:50:00,44.5,44.61,44.49,44.55,1500.0,44.5,44.61,44.49,44.55,1500.0
2016-05-12 11:55:00,44.47,44.55,44.47,44.55,500.0,44.47,44.55,44.47,44.55,500.0
2016-05-12 12:00:00,44.52,44.52,44.43,44.43,1050.0,44.52,44.52,44.43,44.43,1050.0
2016-05-12 12:05:00,44.45,44.45,44.45,44.45,200.0,44.45,44.45,44.45,44.45,200.0
2016-05-12 12:10:00,44.57,44.57,44.52,44.52,200.0,44.57,44.57,44.52,44.52,200.0
2016-05-12 12:15:00,44.46,44.46,44.41,44.41,600.0,44.46,44.46,44.41,44.41,600.0
2016-05-12 12:20:00,44.48,44.5,44.4,44.5,600.0,44.48,44.5,44.4,44.5,600.0
2016-05-12 12:25:00,44.51,44.51,44.36,44.36,800.0,44.51,44.51,44.36,44.36,800.0
2016-05-12 12:30:00,44.36,44.36,44.31,44.31,600.0,44.36,44.36,44.31,44.31,600.0
2016-05-12 12:35:00,44.25,44.25,44.14,44.14,1150.0,44.25,44.25,44.14,44.14,1150.0
2016-05-12 12:40:00,44.14,44.14,44.01,44.12,1300.0,44.14,44.14,44.01,44.12,1300.0
2016-05-12 12:45:00,44.12,44.22,44.12,44.22,400.0,44.12,44.22,44.12,44.22,400.0
2016-05-12 12:50:00,44.06,44.13,44.05,44.05,1798.0,44.06,44.13,44.05,44.05,1798.0
2016-05-12 12:55:00,44.04,44.09,44.04,44.09,700.0,44.04,44.09,44.04,44.09,700.0
2016-05-12 13:00:00,44.16,44.16,44.05,44.05,400.0,44.16,44.16,44.05,44.05,400.0
2016-05-12 13:05:00,44.1,44.11,44.04,44.04,500.0,44.1,44.11,44.04,44.04,500.0
2016-05-12 13:10:00,44.01,44.01,43.72,43.72,5000.0,44.01,44.01,43.72,43.72,5000.0
2016-05-12 13:15:00,43.74,43.9,43.74,43.87,300.0,43.74,43.9,43.74,43.87,300.0
2016-05-12 13:20:00,43.9,43.9,43.78,43.79,1400.0,43.9,43.9,43.78,43.79,1400.0
2016-05-12 13:25:00,43.88,43.88,43.82,43.82,700.0,43.88,43.88,43.82,43.82,700.0
2016-05-12 13:30:00,43.83,43.83,43.72,43.72,1200.0,43.83,43.83,43.72,43.72,1200.0
2016-05-12 13:35:00,43.72,43.72,43.66,43.66,3500.0,43.72,43.72,43.66,43.66,3500.0
2016-05-12 13:40:00,43.67,43.79,43.63,43.69,1601.0,43.67,43.79,43.63,43.69,1601.0
2016-05-12 13:45:00,43.75,43.75,43.7,43.7,500.0,43.75,43.75,43.7,43.7,500.0
2016-05-12 13:50:00,43.76,43.76,43.69,43.69,200.0,43.76,43.76,43.69,43.69,200.0
2016-05-12 13:55:00,43.72,43.8,43.69,43.74,1400.0,43.72,43.8,43.69,43.74,1400.0
2016-05-12 14:00:00,43.82,43.9,43.79,43.79,700.0,43.82,43.9,43.79,43.79,700.0
2016-05-12 14:05:00,43.89,43.95,43.83,43.88,1409.0,43.89,43.95,43.83,43.88,1409.0
2016-05-12 14:10:00,43.91,44.25,43.91,44.21,3559.0,43.91,44.25,43.91,44.21,3559.0
2016-05-12 14:15:00,44.2,44.2,44.12,44.12,400.0,44.2,44.2,44.12,44.12,400.0
2016-05-12 14:20:00,44.17,44.18,44.07,44.07,600.0,44.17,44.18,44.07,44.07,600.0
2016-05-12 14:25:00,44.1,44.1,44.06,44.06,300.0,44.1,44.1,44.06,44.06,300.0
2016-05-12 14:30:00,44.01,44.01,43.97,43.97,300.0,44.01,44.01,43.97,43.97,300.0
2016-05-12 14:35:00,44.0,44.14,44.0,44.14,1220.0,44.0,44.14,44.0,44.14,1220.0
2016-05-12 14:40:00,44.08,44.12,44.08,44.12,313.0,44.08,44.12,44.08,44.12,313.0
2016-05-12 14:45:00,44.18,44.22,44.18,44.22,219.0,44.18,44.22,44.18,44.22,219.0
2016-05-12 14:50:00,44.32,44.43,44.32,44.37,2000.0,44.32,44.43,44.32,44.37,2000.0
2016-05-12 14:55:00,44.36,44.36,44.29,44.29,600.0,44.36,44.36,44.29,44.29,600.0
2016-05-12 15:00:00,44.29,44.29,44.26,44.28,23800.0,44.29,44.29,44.26,44.28,23800.0
2016-05-12 15:05:00,44.27,44.27,44.23,44.26,3000.0,44.27,44.27,44.23,44.26,3000.0
2016-05-12 15:10:00,44.25,44.28,44.24,44.28,5460.0,44.25,44.28,44.24,44.28,5460.0
2016-05-12 15:15:00,44.27,44.29,44.21,44.26,7733.0,44.27,44.29,44.21,44.26,7733.0
2016-05-12 15:20:00,44.25,44.3,44.25,44.25,6200.0,44.25,44.3,44.25,44.25,6200.0
2016-05-12 15:25:00,44.3,44.4,44.27,44.4,5105.0,44.3,44.4,44.27,44.4,5105.0
2016-05-12 15:30:00,44.45,44.45,44.36,44.36,2518.0,44.45,44.45,44.36,44.36,2518.0
2016-05-12 15:35:00,44.38,44.38,44.26,44.36,3310.0,44.38,44.38,44.26,44.36,3310.0
2016-05-12 15:40:00,44.36,44.36,44.29,44.29,799.0,44.36,44.36,44.29,44.29,799.0
2016-05-12 15:45:00,44.29,44.29,44.23,44.26,4953.0,44.29,44.29,44.23,44.26,4953.0
2016-05-12 15:50:00,44.25,44.29,44.18,44.29,6610.0,44.25,44.29,44.18,44.29,6610.0
2016-05-12 15:55:00,44.27,44.29,44.21,44.28,5320.0,44.27,44.29,44.21,44.28,5320.0
2016-05-13 09:30:00,44.11,44.45,44.11,44.45,1012.0,44.11,44.45,44.11,44.45,1012.0
2016-05-13 09:35:00,44.44,44.44,44.3,44.3,400.0,44.44,44.44,44.3,44.3,400.0
2016-05-13 09:40:00,44.39,44.69,44.38,44.69,313.0,44.39,44.69,44.38,44.69,313.0
2016-05-13 09:45:00,44.51,44.51,44.43,44.43,200.0,44.51,44.51,44.43,44.43,200.0
2016-05-13 09:50:00,44.57,44.58,44.41,44.41,600.0,44.57,44.58,44.41,44.41,600.0
2016-05-13 09:55:00,44.32,44.39,44.32,44.39,954.0,44.32,44.39,44.32,44.39,954.0
2016-05-13 10:00:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2016-05-13 10:05:00,44.41,44.41,44.31,44.32,1900.0,44.41,44.41,44.31,44.32,1900.0
2016-05-13 10:10:00,44.31,44.5,44.24,44.48,1200.0,44.31,44.5,44.24,44.48,1200.0
2016-05-13 10:15:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2016-05-13 10:20:00,44.52,44.52,44.51,44.52,100.0,44.52,44.52,44.51,44.52,100.0
2016-05-13 10:25:00,44.47,44.5,44.38,44.38,700.0,44.47,44.5,44.38,44.38,700.0
2016-05-13 10:30:00,44.42,44.46,44.39,44.46,3600.0,44.42,44.46,44.39,44.46,3600.0
2016-05-13 10:35:00,44.46,44.52,44.46,44.48,1700.0,44.46,44.52,44.46,44.48,1700.0
2016-05-13 10:40:00,44.56,44.65,44.49,44.59,3200.0,44.56,44.65,44.49,44.59,3200.0
2016-05-13 10:45:00,44.6,44.81,44.6,44.81,2599.0,44.6,44.81,44.6,44.81,2599.0
2016-05-13 10:50:00,44.84,44.92,44.83,44.92,1200.0,44.84,44.92,44.83,44.92,1200.0
2016-05-13 10:55:00,44.92,45.12,44.92,45.12,1400.0,44.92,45.12,44.92,45.12,1400.0
2016-05-13 11:00:00,45.15,45.32,45.15,45.32,1200.0,45.15,45.32,45.15,45.32,1200.0
2016-05-13 11:05:00,45.33,45.43,45.32,45.43,900.0,45.33,45.43,45.32,45.43,900.0
2016-05-13 11:10:00,45.39,45.39,45.2,45.2,1977.0,45.39,45.39,45.2,45.2,1977.0
2016-05-13 11:15:00,45.17,45.24,45.17,45.24,600.0,45.17,45.24,45.17,45.24,600.0
2016-05-13 11:20:00,45.24,45.24,45.07,45.07,5783.0,45.24,45.24,45.07,45.07,5783.0
2016-05-13 11:25:00,45.1,45.27,45.08,45.23,4125.0,45.1,45.27,45.08,45.23,4125.0
2016-05-13 11:30:00,45.15,45.15,45.05,45.05,4700.0,45.15,45.15,45.05,45.05,4700.0
2016-05-13 11:35:00,45.05,45.25,44.85,44.85,9207.0,45.05,45.25,44.85,44.85,9207.0
2016-05-13 11:40:00,44.84,44.84,44.7,44.7,2905.0,44.84,44.84,44.7,44.7,2905.0
2016-05-13 11:45:00,44.8,44.8,44.5,44.69,3400.0,44.8,44.8,44.5,44.69,3400.0
2016-05-13 11:50:00,44.68,44.8,44.64,44.64,900.0,44.68,44.8,44.64,44.64,900.0
2016-05-13 11:55:00,44.63,44.72,44.52,44.52,1000.0,44.63,44.72,44.52,44.52,1000.0
2016-05-13 12:00:00,44.49,44.49,44.31,44.37,1900.0,44.49,44.49,44.31,44.37,1900.0
2016-05-13 12:05:00,44.36,44.37,44.3,44.32,2300.0,44.36,44.37,44.3,44.32,2300.0
2016-05-13 12:10:00,44.38,44.38,44.27,44.31,409.0,44.38,44.38,44.27,44.31,409.0
2016-05-13 12:15:00,44.31,44.37,44.31,44.33,900.0,44.31,44.37,44.31,44.33,900.0
2016-05-13 12:20:00,44.33,44.33,44.27,44.31,900.0,44.33,44.33,44.27,44.31,900.0
2016-05-13 12:25:00,44.32,44.42,44.29,44.41,11900.0,44.32,44.42,44.29,44.41,11900.0
2016-05-13 12:30:00,44.51,44.64,44.5,44.6,2897.0,44.51,44.64,44.5,44.6,2897.0
2016-05-13 12:35:00,44.57,44.59,44.47,44.48,4073.0,44.57,44.59,44.47,44.48,4073.0
2016-05-13 12:40:00,44.48,44.67,44.35,44.61,29341.0,44.48,44.67,44.35,44.61,29341.0
2016-05-13 12:45:00,44.63,44.93,44.63,44.93,3081.0,44.63,44.93,44.63,44.93,3081.0
2016-05-13 12:50:00,44.93,44.96,44.93,44.96,200.0,44.93,44.96,44.93,44.96,200.0
2016-05-13 12:55:00,44.87,44.94,44.68,44.78,2200.0,44.87,44.94,44.68,44.78,2200.0
2016-05-13 13:00:00,44.72,44.91,44.72,44.83,325.0,44.72,44.91,44.72,44.83,325.0
2016-05-13 13:05:00,44.86,44.88,44.7,44.72,1800.0,44.86,44.88,44.7,44.72,1800.0
2016-05-13 13:10:00,44.73,44.77,44.71,44.77,1000.0,44.73,44.77,44.71,44.77,1000.0
2016-05-13 13:15:00,44.75,44.75,44.71,44.71,324.0,44.75,44.75,44.71,44.71,324.0
2016-05-13 13:20:00,44.75,44.78,44.7,44.78,874.0,44.75,44.78,44.7,44.78,874.0
2016-05-13 13:25:00,44.68,44.68,44.68,44.68,100.0,44.68,44.68,44.68,44.68,100.0
2016-05-13 13:30:00,44.61,44.61,44.57,44.57,500.0,44.61,44.61,44.57,44.57,500.0
2016-05-13 13:35:00,44.5,44.5,44.43,44.44,1705.0,44.5,44.5,44.43,44.44,1705.0
2016-05-13 13:40:00,44.4,44.42,44.33,44.36,1400.0,44.4,44.42,44.33,44.36,1400.0
2016-05-13 13:45:00,44.2,44.32,44.18,44.28,7043.0,44.2,44.32,44.18,44.28,7043.0
2016-05-13 13:50:00,44.25,44.25,44.25,44.25,700.0,44.25,44.25,44.25,44.25,700.0
2016-05-13 13:55:00,44.23,44.26,44.23,44.26,215.0,44.23,44.26,44.23,44.26,215.0
2016-05-13 14:00:00,44.3,44.36,44.3,44.36,500.0,44.3,44.36,44.3,44.36,500.0
2016-05-13 14:05:00,44.39,44.4,44.31,44.35,608.0,44.39,44.4,44.31,44.35,608.0
2016-05-13 14:10:00,44.37,44.42,44.36,44.38,1300.0,44.37,44.42,44.36,44.38,1300.0
2016-05-13 14:15:00,44.41,44.41,44.4,44.4,497.0,44.41,44.41,44.4,44.4,497.0
2016-05-13 14:20:00,44.33,44.33,44.2,44.2,600.0,44.33,44.33,44.2,44.2,600.0
2016-05-13 14:25:00,44.2,44.26,44.2,44.2,1571.0,44.2,44.26,44.2,44.2,1571.0
2016-05-13 14:30:00,44.2,44.26,44.18,44.25,1401.0,44.2,44.26,44.18,44.25,1401.0
2016-05-13 14:35:00,44.25,44.25,44.2,44.2,2900.0,44.25,44.25,44.2,44.2,2900.0
2016-05-13 14:40:00,44.2,44.21,44.14,44.15,2934.0,44.2,44.21,44.14,44.15,2934.0
2016-05-13 14:45:00,44.14,44.26,44.14,44.23,900.0,44.14,44.26,44.14,44.23,900.0
2016-05-13 14:50:00,44.23,44.23,44.17,44.17,600.0,44.23,44.23,44.17,44.17,600.0
2016-05-13 14:55:00,44.05,44.12,43.99,44.03,5770.0,44.05,44.12,43.99,44.03,5770.0
2016-05-13 15:00:00,44.02,44.05,43.98,43.98,300.0,44.02,44.05,43.98,43.98,300.0
2016-05-13 15:05:00,44.05,44.1,44.0,44.01,3000.0,44.05,44.1,44.0,44.01,3000.0
2016-05-13 15:10:00,44.05,44.1,44.02,44.02,2101.0,44.05,44.1,44.02,44.02,2101.0
2016-05-13 15:15:00,44.09,44.1,44.04,44.1,5574.0,44.09,44.1,44.04,44.1,5574.0
2016-05-13 15:20:00,44.1,44.58,44.1,44.51,11600.0,44.1,44.58,44.1,44.51,11600.0
2016-05-13 15:25:00,44.54,44.56,44.42,44.42,3099.0,44.54,44.56,44.42,44.42,3099.0
2016-05-13 15:30:00,44.45,44.52,44.37,44.48,4300.0,44.45,44.52,44.37,44.48,4300.0
2016-05-13 15:35:00,44.45,44.57,44.45,44.54,2800.0,44.45,44.57,44.45,44.54,2800.0
2016-05-13 15:40:00,44.55,44.59,44.44,44.44,5154.0,44.55,44.59,44.44,44.44,5154.0
2016-05-13 15:45:00,44.44,44.46,44.37,44.38,7815.0,44.44,44.46,44.37,44.38,7815.0
2016-05-13 15:50:00,44.39,44.47,44.34,44.34,6500.0,44.39,44.47,44.34,44.34,6500.0
2016-05-13 15:55:00,44.36,44.37,44.26,44.29,17905.0,44.36,44.37,44.26,44.29,17905.0
2016-05-16 09:30:00,44.54,44.99,44.54,44.74,2180.0,44.54,44.99,44.54,44.74,2180.0
2016-05-16 09:35:00,44.76,44.76,44.75,44.76,100.0,44.76,44.76,44.75,44.76,100.0
2016-05-16 09:40:00,44.8,44.8,44.72,44.72,2120.0,44.8,44.8,44.72,44.72,2120.0
2016-05-16 09:45:00,44.6,44.63,44.5,44.54,500.0,44.6,44.63,44.5,44.54,500.0
2016-05-16 09:50:00,44.4,44.4,44.4,44.4,100.0,44.4,44.4,44.4,44.4,100.0
2016-05-16 09:55:00,44.3,44.3,44.3,44.3,100.0,44.3,44.3,44.3,44.3,100.0
2016-05-16 10:00:00,44.31,44.42,44.27,44.36,1600.0,44.31,44.42,44.27,44.36,1600.0
2016-05-16 10:05:00,44.39,44.47,44.26,44.26,3300.0,44.39,44.47,44.26,44.26,3300.0
2016-05-16 10:10:00,44.19,44.22,44.13,44.13,1600.0,44.19,44.22,44.13,44.13,1600.0
2016-05-16 10:15:00,44.12,44.22,44.12,44.13,300.0,44.12,44.22,44.12,44.13,300.0
2016-05-16 10:20:00,44.12,44.3,44.12,44.3,600.0,44.12,44.3,44.12,44.3,600.0
2016-05-16 10:25:00,44.28,44.29,44.14,44.14,500.0,44.28,44.29,44.14,44.14,500.0
2016-05-16 10:30:00,44.21,44.21,44.1,44.2,700.0,44.21,44.21,44.1,44.2,700.0
2016-05-16 10:35:00,44.21,44.33,44.17,44.32,5460.0,44.21,44.33,44.17,44.32,5460.0
2016-05-16 10:40:00,44.3,44.43,44.3,44.37,3500.0,44.3,44.43,44.3,44.37,3500.0
2016-05-16 10:45:00,44.39,44.49,44.35,44.44,1873.0,44.39,44.49,44.35,44.44,1873.0
2016-05-16 10:50:00,44.55,44.61,44.5,44.61,900.0,44.55,44.61,44.5,44.61,900.0
2016-05-16 10:55:00,44.64,44.75,44.64,44.68,473.0,44.64,44.75,44.64,44.68,473.0
2016-05-16 11:00:00,44.8,44.84,44.8,44.81,1400.0,44.8,44.84,44.8,44.81,1400.0
2016-05-16 11:05:00,44.85,44.89,44.76,44.76,14000.0,44.85,44.89,44.76,44.76,14000.0
2016-05-16 11:10:00,44.72,44.72,44.72,44.72,100.0,44.72,44.72,44.72,44.72,100.0
2016-05-16 11:15:00,44.67,44.82,44.67,44.82,500.0,44.67,44.82,44.67,44.82,500.0
2016-05-16 11:20:00,44.82,44.86,44.81,44.86,400.0,44.82,44.86,44.81,44.86,400.0
2016-05-16 11:25:00,44.85,45.0,44.82,45.0,2210.0,44.85,45.0,44.82,45.0,2210.0
2016-05-16 11:30:00,44.98,44.99,44.93,44.99,1600.0,44.98,44.99,44.93,44.99,1600.0
2016-05-16 11:35:00,44.98,45.0,44.98,45.0,570.0,44.98,45.0,44.98,45.0,570.0
2016-05-16 11:40:00,45.05,45.18,45.05,45.16,1100.0,45.05,45.18,45.05,45.16,1100.0
2016-05-16 11:45:00,45.19,45.27,45.13,45.27,1880.0,45.19,45.27,45.13,45.27,1880.0
2016-05-16 11:50:00,45.26,45.3,45.23,45.3,2423.0,45.26,45.3,45.23,45.3,2423.0
2016-05-16 11:55:00,45.25,45.3,45.23,45.23,700.0,45.25,45.3,45.23,45.23,700.0
2016-05-16 12:00:00,45.26,45.32,45.26,45.29,1900.0,45.26,45.32,45.26,45.29,1900.0
2016-05-16 12:05:00,45.27,45.31,45.21,45.31,1900.0,45.27,45.31,45.21,45.31,1900.0
2016-05-16 12:10:00,45.27,45.31,45.24,45.24,700.0,45.27,45.31,45.24,45.24,700.0
2016-05-16 12:15:00,45.24,45.33,45.24,45.27,400.0,45.24,45.33,45.24,45.27,400.0
2016-05-16 12:20:00,45.25,45.26,45.2,45.25,1000.0,45.25,45.26,45.2,45.25,1000.0
2016-05-16 12:25:00,45.2,45.23,45.2,45.21,300.0,45.2,45.23,45.2,45.21,300.0
2016-05-16 12:30:00,45.15,45.18,45.07,45.07,1591.0,45.15,45.18,45.07,45.07,1591.0
2016-05-16 12:35:00,45.04,45.07,44.99,45.06,1400.0,45.04,45.07,44.99,45.06,1400.0
2016-05-16 12:40:00,45.06,45.09,45.03,45.09,600.0,45.06,45.09,45.03,45.09,600.0
2016-05-16 12:45:00,45.04,45.14,45.03,45.03,400.0,45.04,45.14,45.03,45.03,400.0
2016-05-16 12:50:00,45.15,45.28,45.07,45.28,600.0,45.15,45.28,45.07,45.28,600.0
2016-05-16 12:55:00,45.28,45.28,45.18,45.18,800.0,45.28,45.28,45.18,45.18,800.0
2016-05-16 13:00:00,45.19,45.19,45.17,45.17,300.0,45.19,45.19,45.17,45.17,300.0
2016-05-16 13:05:00,45.08,45.08,45.03,45.03,300.0,45.08,45.08,45.03,45.03,300.0
2016-05-16 13:10:00,45.0,45.0,45.0,45.0,100.0,45.0,45.0,45.0,45.0,100.0
2016-05-16 13:15:00,45.0,45.03,45.0,45.03,700.0,45.0,45.03,45.0,45.03,700.0
2016-05-16 13:20:00,45.02,45.02,45.02,45.02,200.0,45.02,45.02,45.02,45.02,200.0
2016-05-16 13:25:00,45.02,45.12,45.02,45.06,400.0,45.02,45.12,45.02,45.06,400.0
2016-05-16 13:30:00,45.07,45.07,45.01,45.01,1000.0,45.07,45.07,45.01,45.01,1000.0
2016-05-16 13:35:00,45.0,45.07,45.0,45.07,200.0,45.0,45.07,45.0,45.07,200.0
2016-05-16 13:40:00,45.03,45.03,45.01,45.03,600.0,45.03,45.03,45.01,45.03,600.0
2016-05-16 13:45:00,45.02,45.03,45.02,45.03,200.0,45.02,45.03,45.02,45.03,200.0
2016-05-16 13:50:00,45.03,45.08,45.0,45.01,1380.0,45.03,45.08,45.0,45.01,1380.0
2016-05-16 13:55:00,45.01,45.02,45.0,45.02,3000.0,45.01,45.02,45.0,45.02,3000.0
2016-05-16 14:00:00,45.03,45.12,45.01,45.12,4400.0,45.03,45.12,45.01,45.12,4400.0
2016-05-16 14:05:00,45.12,45.12,45.09,45.12,825.0,45.12,45.12,45.09,45.12,825.0
2016-05-16 14:10:00,45.07,45.13,45.07,45.13,1650.0,45.07,45.13,45.07,45.13,1650.0
2016-05-16 14:15:00,45.15,45.18,45.15,45.18,400.0,45.15,45.18,45.15,45.18,400.0
2016-05-16 14:20:00,45.14,45.19,45.14,45.19,800.0,45.14,45.19,45.14,45.19,800.0
2016-05-16 14:25:00,45.23,45.24,45.2,45.22,1400.0,45.23,45.24,45.2,45.22,1400.0
2016-05-16 14:30:00,45.24,45.27,45.23,45.24,700.0,45.24,45.27,45.23,45.24,700.0
2016-05-16 14:35:00,45.24,45.3,45.24,45.25,400.0,45.24,45.3,45.24,45.25,400.0
2016-05-16 14:40:00,45.27,45.34,45.24,45.33,1110.0,45.27,45.34,45.24,45.33,1110.0
2016-05-16 14:45:00,45.38,45.41,45.32,45.41,900.0,45.38,45.41,45.32,45.41,900.0
2016-05-16 14:50:00,45.37,45.45,45.36,45.41,3004.0,45.37,45.45,45.36,45.41,3004.0
2016-05-16 14:55:00,45.38,45.4,45.36,45.38,1500.0,45.38,45.4,45.36,45.38,1500.0
2016-05-16 15:00:00,45.35,45.42,45.29,45.41,2300.0,45.35,45.42,45.29,45.41,2300.0
2016-05-16 15:05:00,45.38,45.42,45.36,45.42,1811.0,45.38,45.42,45.36,45.42,1811.0
2016-05-16 15:10:00,45.47,45.47,45.4,45.41,700.0,45.47,45.47,45.4,45.41,700.0
2016-05-16 15:15:00,45.41,45.42,45.38,45.38,700.0,45.41,45.42,45.38,45.38,700.0
2016-05-16 15:20:00,45.38,45.4,45.25,45.27,2825.0,45.38,45.4,45.25,45.27,2825.0
2016-05-16 15:25:00,45.25,45.33,45.24,45.29,1913.0,45.25,45.33,45.24,45.29,1913.0
2016-05-16 15:30:00,45.31,45.31,45.21,45.21,3670.0,45.31,45.31,45.21,45.21,3670.0
2016-05-16 15:35:00,45.21,45.25,45.16,45.25,3161.0,45.21,45.25,45.16,45.25,3161.0
2016-05-16 15:40:00,45.25,45.25,45.17,45.18,1900.0,45.25,45.25,45.17,45.18,1900.0
2016-05-16 15:45:00,45.18,45.2,45.03,45.14,6521.0,45.18,45.2,45.03,45.14,6521.0
2016-05-16 15:50:00,45.11,45.21,45.09,45.13,4400.0,45.11,45.21,45.09,45.13,4400.0
2016-05-16 15:55:00,45.11,45.17,45.09,45.13,14948.0,45.11,45.17,45.09,45.13,14948.0
2016-05-17 09:30:00,44.82,45.09,44.82,45.09,8337.0,44.82,45.09,44.82,45.09,8337.0
2016-05-17 09:35:00,45.1,45.4,44.99,45.4,2731.0,45.1,45.4,44.99,45.4,2731.0
2016-05-17 09:40:00,45.24,45.5,45.24,45.5,300.0,45.24,45.5,45.24,45.5,300.0
2016-05-17 09:45:00,45.51,45.55,45.3,45.55,1100.0,45.51,45.55,45.3,45.55,1100.0
2016-05-17 09:50:00,45.51,45.62,45.49,45.54,2765.0,45.51,45.62,45.49,45.54,2765.0
2016-05-17 09:55:00,45.55,45.84,45.55,45.74,3300.0,45.55,45.84,45.55,45.74,3300.0
2016-05-17 10:00:00,45.69,45.82,45.37,45.43,7920.0,45.69,45.82,45.37,45.43,7920.0
2016-05-17 10:05:00,45.52,45.62,45.31,45.48,13200.0,45.52,45.62,45.31,45.48,13200.0
2016-05-17 10:10:00,45.48,45.54,45.47,45.47,900.0,45.48,45.54,45.47,45.47,900.0
2016-05-17 10:15:00,45.51,45.63,45.41,45.5,4685.0,45.51,45.63,45.41,45.5,4685.0
2016-05-17 10:20:00,45.63,45.63,45.63,45.63,100.0,45.63,45.63,45.63,45.63,100.0
2016-05-17 10:25:00,45.63,45.64,45.62,45.62,1100.0,45.63,45.64,45.62,45.62,1100.0
2016-05-17 10:30:00,45.62,45.62,45.43,45.49,1100.0,45.62,45.62,45.43,45.49,1100.0
2016-05-17 10:35:00,45.48,45.53,45.48,45.53,400.0,45.48,45.53,45.48,45.53,400.0
2016-05-17 10:40:00,45.54,45.55,45.54,45.55,700.0,45.54,45.55,45.54,45.55,700.0
2016-05-17 10:45:00,45.63,45.69,45.61,45.62,800.0,45.63,45.69,45.61,45.62,800.0
2016-05-17 10:50:00,45.63,45.68,45.52,45.68,5293.0,45.63,45.68,45.52,45.68,5293.0
2016-05-17 10:55:00,45.69,45.8,45.69,45.79,2900.0,45.69,45.8,45.69,45.79,2900.0
2016-05-17 11:00:00,45.73,45.73,45.58,45.64,1500.0,45.73,45.73,45.58,45.64,1500.0
2016-05-17 11:05:00,45.66,45.66,45.42,45.5,1200.0,45.66,45.66,45.42,45.5,1200.0
2016-05-17 11:10:00,45.39,45.45,45.3,45.4,1000.0,45.39,45.45,45.3,45.4,1000.0
2016-05-17 11:15:00,45.3,45.49,45.26,45.26,3619.0,45.3,45.49,45.26,45.26,3619.0
2016-05-17 11:20:00,45.36,45.46,45.35,45.46,1300.0,45.36,45.46,45.35,45.46,1300.0
2016-05-17 11:25:00,45.43,45.49,45.32,45.42,4200.0,45.43,45.49,45.32,45.42,4200.0
2016-05-17 11:30:00,45.49,45.53,45.48,45.53,1600.0,45.49,45.53,45.48,45.53,1600.0
2016-05-17 11:35:00,45.57,45.57,45.56,45.57,137.0,45.57,45.57,45.56,45.57,137.0
2016-05-17 11:40:00,45.61,45.61,45.58,45.59,816.0,45.61,45.61,45.58,45.59,816.0
2016-05-17 11:45:00,45.58,45.65,45.58,45.6,4000.0,45.58,45.65,45.58,45.6,4000.0
2016-05-17 11:50:00,45.65,45.74,45.58,45.58,5582.0,45.65,45.74,45.58,45.58,5582.0
2016-05-17 11:55:00,45.55,45.55,45.53,45.53,200.0,45.55,45.55,45.53,45.53,200.0
2016-05-17 12:00:00,45.52,45.52,45.52,45.52,500.0,45.52,45.52,45.52,45.52,500.0
2016-05-17 12:05:00,45.52,45.52,45.48,45.48,300.0,45.52,45.52,45.48,45.48,300.0
2016-05-17 12:10:00,45.44,45.44,45.29,45.29,705.0,45.44,45.44,45.29,45.29,705.0
2016-05-17 12:15:00,45.29,45.29,45.1,45.12,1850.0,45.29,45.29,45.1,45.12,1850.0
2016-05-17 12:20:00,45.12,45.12,45.12,45.12,0.0,45.12,45.12,45.12,45.12,0.0
2016-05-17 12:25:00,45.1,45.17,45.1,45.17,1075.0,45.1,45.17,45.1,45.17,1075.0
2016-05-17 12:30:00,45.17,45.17,45.17,45.17,0.0,45.17,45.17,45.17,45.17,0.0
2016-05-17 12:35:00,45.14,45.17,45.11,45.16,1600.0,45.14,45.17,45.11,45.16,1600.0
2016-05-17 12:40:00,45.19,45.19,45.1,45.1,400.0,45.19,45.19,45.1,45.1,400.0
2016-05-17 12:45:00,45.1,45.1,45.1,45.1,0.0,45.1,45.1,45.1,45.1,0.0
2016-05-17 12:50:00,45.07,45.07,44.94,44.94,500.0,45.07,45.07,44.94,44.94,500.0
2016-05-17 12:55:00,44.93,45.03,44.89,45.02,1066.0,44.93,45.03,44.89,45.02,1066.0
2016-05-17 13:00:00,45.01,45.01,45.01,45.01,100.0,45.01,45.01,45.01,45.01,100.0
2016-05-17 13:05:00,45.01,45.02,44.92,44.98,1400.0,45.01,45.02,44.92,44.98,1400.0
2016-05-17 13:10:00,44.95,44.96,44.94,44.96,700.0,44.95,44.96,44.94,44.96,700.0
2016-05-17 13:15:00,44.93,44.93,44.92,44.92,380.0,44.93,44.93,44.92,44.92,380.0
2016-05-17 13:20:00,44.9,44.94,44.9,44.9,600.0,44.9,44.94,44.9,44.9,600.0
2016-05-17 13:25:00,44.91,44.91,44.91,44.91,100.0,44.91,44.91,44.91,44.91,100.0
2016-05-17 13:30:00,44.91,44.91,44.91,44.91,0.0,44.91,44.91,44.91,44.91,0.0
2016-05-17 13:35:00,44.9,44.9,44.89,44.89,500.0,44.9,44.9,44.89,44.89,500.0
2016-05-17 13:40:00,44.88,44.88,44.88,44.88,100.0,44.88,44.88,44.88,44.88,100.0
2016-05-17 13:45:00,44.87,45.0,44.87,45.0,2498.0,44.87,45.0,44.87,45.0,2498.0
2016-05-17 13:50:00,44.98,44.98,44.92,44.94,1100.0,44.98,44.98,44.92,44.94,1100.0
2016-05-17 13:55:00,44.9,44.9,44.79,44.79,600.0,44.9,44.9,44.79,44.79,600.0
2016-05-17 14:00:00,44.76,44.76,44.73,44.73,400.0,44.76,44.76,44.73,44.73,400.0
2016-05-17 14:05:00,44.76,44.76,44.62,44.66,1100.0,44.76,44.76,44.62,44.66,1100.0
2016-05-17 14:10:00,44.58,44.58,44.55,44.55,200.0,44.58,44.58,44.55,44.55,200.0
2016-05-17 14:15:00,44.46,44.46,44.27,44.28,1500.0,44.46,44.46,44.27,44.28,1500.0
2016-05-17 14:20:00,44.19,44.31,44.18,44.21,2079.0,44.19,44.31,44.18,44.21,2079.0
2016-05-17 14:25:00,44.05,44.16,44.03,44.09,2296.0,44.05,44.16,44.03,44.09,2296.0
2016-05-17 14:30:00,44.37,44.37,44.2,44.2,1600.0,44.37,44.37,44.2,44.2,1600.0
2016-05-17 14:35:00,44.26,44.26,44.17,44.17,300.0,44.26,44.26,44.17,44.17,300.0
2016-05-17 14:40:00,44.25,44.25,44.16,44.17,1166.0,44.25,44.25,44.16,44.17,1166.0
2016-05-17 14:45:00,44.25,44.32,44.13,44.13,2229.0,44.25,44.32,44.13,44.13,2229.0
2016-05-17 14:50:00,44.23,44.23,44.13,44.13,1000.0,44.23,44.23,44.13,44.13,1000.0
2016-05-17 14:55:00,44.2,44.29,44.08,44.29,13100.0,44.2,44.29,44.08,44.29,13100.0
2016-05-17 15:00:00,44.24,44.26,44.14,44.14,2100.0,44.24,44.26,44.14,44.14,2100.0
2016-05-17 15:05:00,44.23,44.42,44.22,44.37,2127.0,44.23,44.42,44.22,44.37,2127.0
2016-05-17 15:10:00,44.38,44.4,44.29,44.29,1400.0,44.38,44.4,44.29,44.29,1400.0
2016-05-17 15:15:00,44.3,44.38,44.25,44.3,5010.0,44.3,44.38,44.25,44.3,5010.0
2016-05-17 15:20:00,44.24,44.32,44.22,44.28,1800.0,44.24,44.32,44.22,44.28,1800.0
2016-05-17 15:25:00,44.22,44.23,44.11,44.21,1600.0,44.22,44.23,44.11,44.21,1600.0
2016-05-17 15:30:00,44.23,44.25,44.21,44.22,1626.0,44.23,44.25,44.21,44.22,1626.0
2016-05-17 15:35:00,44.22,44.34,44.22,44.34,3187.0,44.22,44.34,44.22,44.34,3187.0
2016-05-17 15:40:00,44.33,44.39,44.24,44.32,5334.0,44.33,44.39,44.24,44.32,5334.0
2016-05-17 15:45:00,44.34,44.4,44.31,44.35,5914.0,44.34,44.4,44.31,44.35,5914.0
2016-05-17 15:50:00,44.35,44.57,44.35,44.56,9708.0,44.35,44.57,44.35,44.56,9708.0
2016-05-17 15:55:00,44.56,44.58,44.48,44.49,19888.0,44.56,44.58,44.48,44.49,19888.0
2016-05-18 09:30:00,44.27,44.27,44.23,44.23,3970.0,44.27,44.27,44.23,44.23,3970.0
2016-05-18 09:35:00,44.23,44.23,44.23,44.23,0.0,44.23,44.23,44.23,44.23,0.0
2016-05-18 09:40:00,44.72,44.72,44.72,44.72,100.0,44.72,44.72,44.72,44.72,100.0
2016-05-18 09:45:00,44.68,44.76,44.29,44.29,700.0,44.68,44.76,44.29,44.29,700.0
2016-05-18 09:50:00,44.46,44.51,44.45,44.51,400.0,44.46,44.51,44.45,44.51,400.0
2016-05-18 09:55:00,44.69,44.69,44.55,44.64,703.0,44.69,44.69,44.55,44.64,703.0
2016-05-18 10:00:00,44.62,44.8,44.56,44.8,1100.0,44.62,44.8,44.56,44.8,1100.0
2016-05-18 10:05:00,44.59,44.66,44.51,44.51,1800.0,44.59,44.66,44.51,44.51,1800.0
2016-05-18 10:10:00,44.46,44.66,44.46,44.61,1300.0,44.46,44.66,44.46,44.61,1300.0
2016-05-18 10:15:00,44.66,44.66,44.55,44.55,400.0,44.66,44.66,44.55,44.55,400.0
2016-05-18 10:20:00,44.57,44.63,44.54,44.61,2763.0,44.57,44.63,44.54,44.61,2763.0
2016-05-18 10:25:00,44.6,44.63,44.51,44.52,1200.0,44.6,44.63,44.51,44.52,1200.0
2016-05-18 10:30:00,44.52,44.52,44.52,44.52,100.0,44.52,44.52,44.52,44.52,100.0
2016-05-18 10:35:00,44.53,44.55,44.52,44.52,600.0,44.53,44.55,44.52,44.52,600.0
2016-05-18 10:40:00,44.45,44.53,44.45,44.5,800.0,44.45,44.53,44.45,44.5,800.0
2016-05-18 10:45:00,44.51,44.58,44.51,44.52,1109.0,44.51,44.58,44.51,44.52,1109.0
2016-05-18 10:50:00,44.48,44.5,44.4,44.4,400.0,44.48,44.5,44.4,44.4,400.0
2016-05-18 10:55:00,44.42,44.42,44.34,44.34,200.0,44.42,44.42,44.34,44.34,200.0
2016-05-18 11:00:00,44.38,44.63,44.38,44.59,1400.0,44.38,44.63,44.38,44.59,1400.0
2016-05-18 11:05:00,44.56,44.56,44.45,44.51,2800.0,44.56,44.56,44.45,44.51,2800.0
2016-05-18 11:10:00,44.54,44.58,44.51,44.51,1600.0,44.54,44.58,44.51,44.51,1600.0
2016-05-18 11:15:00,44.53,44.55,44.42,44.42,1600.0,44.53,44.55,44.42,44.42,1600.0
2016-05-18 11:20:00,44.31,44.42,44.31,44.39,500.0,44.31,44.42,44.31,44.39,500.0
2016-05-18 11:25:00,44.38,44.47,44.38,44.47,1400.0,44.38,44.47,44.38,44.47,1400.0
2016-05-18 11:30:00,44.46,44.55,44.46,44.55,200.0,44.46,44.55,44.46,44.55,200.0
2016-05-18 11:35:00,44.51,44.61,44.51,44.61,400.0,44.51,44.61,44.51,44.61,400.0
2016-05-18 11:40:00,44.61,44.61,44.5,44.59,1517.0,44.61,44.61,44.5,44.59,1517.0
2016-05-18 11:45:00,44.53,44.58,44.53,44.56,500.0,44.53,44.58,44.53,44.56,500.0
2016-05-18 11:50:00,44.57,44.59,44.55,44.55,900.0,44.57,44.59,44.55,44.55,900.0
2016-05-18 11:55:00,44.54,44.59,44.4,44.41,2500.0,44.54,44.59,44.4,44.41,2500.0
2016-05-18 12:00:00,44.46,44.46,44.42,44.42,200.0,44.46,44.46,44.42,44.42,200.0
2016-05-18 12:05:00,44.44,44.44,44.43,44.44,700.0,44.44,44.44,44.43,44.44,700.0
2016-05-18 12:10:00,44.47,44.59,44.43,44.54,1800.0,44.47,44.59,44.43,44.54,1800.0
2016-05-18 12:15:00,44.52,44.52,44.51,44.52,1100.0,44.52,44.52,44.51,44.52,1100.0
2016-05-18 12:20:00,44.52,44.54,44.45,44.45,1100.0,44.52,44.54,44.45,44.45,1100.0
2016-05-18 12:25:00,44.35,44.44,44.35,44.41,950.0,44.35,44.44,44.35,44.41,950.0
2016-05-18 12:30:00,44.42,44.42,44.42,44.42,190.0,44.42,44.42,44.42,44.42,190.0
2016-05-18 12:35:00,44.46,44.46,44.42,44.42,200.0,44.46,44.46,44.42,44.42,200.0
2016-05-18 12:40:00,44.28,44.28,44.28,44.28,100.0,44.28,44.28,44.28,44.28,100.0
2016-05-18 12:45:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2016-05-18 12:50:00,44.42,44.42,44.37,44.37,600.0,44.42,44.42,44.37,44.37,600.0
2016-05-18 12:55:00,44.46,44.55,44.45,44.53,1700.0,44.46,44.55,44.45,44.53,1700.0
2016-05-18 13:00:00,44.51,44.53,44.46,44.53,3400.0,44.51,44.53,44.46,44.53,3400.0
2016-05-18 13:05:00,44.51,44.51,44.46,44.48,600.0,44.51,44.51,44.46,44.48,600.0
2016-05-18 13:10:00,44.51,44.56,44.5,44.5,637.0,44.51,44.56,44.5,44.5,637.0
2016-05-18 13:15:00,44.51,44.51,44.51,44.51,100.0,44.51,44.51,44.51,44.51,100.0
2016-05-18 13:20:00,44.52,44.54,44.47,44.54,1000.0,44.52,44.54,44.47,44.54,1000.0
2016-05-18 13:25:00,44.54,44.54,44.5,44.51,300.0,44.54,44.54,44.5,44.51,300.0
2016-05-18 13:30:00,44.52,44.57,44.49,44.49,1000.0,44.52,44.57,44.49,44.49,1000.0
2016-05-18 13:35:00,44.52,44.59,44.5,44.5,600.0,44.52,44.59,44.5,44.5,600.0
2016-05-18 13:40:00,44.53,44.55,44.5,44.54,2100.0,44.53,44.55,44.5,44.54,2100.0
2016-05-18 13:45:00,44.52,44.55,44.51,44.52,1450.0,44.52,44.55,44.51,44.52,1450.0
2016-05-18 13:50:00,44.48,44.48,44.34,44.34,728.0,44.48,44.48,44.34,44.34,728.0
2016-05-18 13:55:00,44.47,44.47,44.35,44.35,600.0,44.47,44.47,44.35,44.35,600.0
2016-05-18 14:00:00,44.42,44.43,44.11,44.12,2300.0,44.42,44.43,44.11,44.12,2300.0
2016-05-18 14:05:00,43.97,44.26,43.96,44.19,1500.0,43.97,44.26,43.96,44.19,1500.0
2016-05-18 14:10:00,44.2,44.22,44.0,44.0,1200.0,44.2,44.22,44.0,44.0,1200.0
2016-05-18 14:15:00,44.06,44.1,44.06,44.1,600.0,44.06,44.1,44.06,44.1,600.0
2016-05-18 14:20:00,44.01,44.12,43.96,44.07,1200.0,44.01,44.12,43.96,44.07,1200.0
2016-05-18 14:25:00,44.03,44.03,43.86,43.96,1200.0,44.03,44.03,43.86,43.96,1200.0
2016-05-18 14:30:00,43.85,43.85,43.72,43.79,800.0,43.85,43.85,43.72,43.79,800.0
2016-05-18 14:35:00,43.77,44.08,43.77,44.08,1000.0,43.77,44.08,43.77,44.08,1000.0
2016-05-18 14:40:00,43.98,44.09,43.93,44.04,1300.0,43.98,44.09,43.93,44.04,1300.0
2016-05-18 14:45:00,43.99,44.03,43.99,44.03,300.0,43.99,44.03,43.99,44.03,300.0
2016-05-18 14:50:00,44.06,44.15,43.98,43.98,3397.0,44.06,44.15,43.98,43.98,3397.0
2016-05-18 14:55:00,44.07,44.11,44.06,44.1,1500.0,44.07,44.11,44.06,44.1,1500.0
2016-05-18 15:00:00,44.18,44.31,44.13,44.17,6240.0,44.18,44.31,44.13,44.17,6240.0
2016-05-18 15:05:00,44.17,44.3,44.17,44.28,2340.0,44.17,44.3,44.17,44.28,2340.0
2016-05-18 15:10:00,44.22,44.22,44.04,44.04,2500.0,44.22,44.22,44.04,44.04,2500.0
2016-05-18 15:15:00,44.05,44.15,44.05,44.1,915.0,44.05,44.15,44.05,44.1,915.0
2016-05-18 15:20:00,44.1,44.1,43.95,43.95,900.0,44.1,44.1,43.95,43.95,900.0
2016-05-18 15:25:00,44.03,44.06,43.99,43.99,2700.0,44.03,44.06,43.99,43.99,2700.0
2016-05-18 15:30:00,44.02,44.12,44.0,44.05,1700.0,44.02,44.12,44.0,44.05,1700.0
2016-05-18 15:35:00,44.12,44.12,43.96,44.02,1800.0,44.12,44.12,43.96,44.02,1800.0
2016-05-18 15:40:00,44.03,44.03,43.97,44.03,3355.0,44.03,44.03,43.97,44.03,3355.0
2016-05-18 15:45:00,44.01,44.1,43.98,44.07,8527.0,44.01,44.1,43.98,44.07,8527.0
2016-05-18 15:50:00,44.06,44.07,43.98,44.07,4475.0,44.06,44.07,43.98,44.07,4475.0
2016-05-18 15:55:00,44.05,44.2,44.02,44.19,12218.0,44.05,44.2,44.02,44.19,12218.0
2016-05-19 09:30:00,44.24,44.24,44.24,44.24,3947.0,44.24,44.24,44.24,44.24,3947.0
2016-05-19 09:35:00,44.75,44.76,44.08,44.75,1452.0,44.75,44.76,44.08,44.75,1452.0
2016-05-19 09:40:00,44.76,44.76,44.5,44.74,976.0,44.76,44.76,44.5,44.74,976.0
2016-05-19 09:45:00,44.75,44.81,44.48,44.81,2646.0,44.75,44.81,44.48,44.81,2646.0
2016-05-19 09:50:00,44.89,44.93,44.71,44.8,2400.0,44.89,44.93,44.71,44.8,2400.0
2016-05-19 09:55:00,44.79,44.85,44.71,44.71,1200.0,44.79,44.85,44.71,44.71,1200.0
2016-05-19 10:00:00,44.77,44.82,44.68,44.81,1900.0,44.77,44.82,44.68,44.81,1900.0
2016-05-19 10:05:00,44.75,44.75,44.66,44.66,695.0,44.75,44.75,44.66,44.66,695.0
2016-05-19 10:10:00,44.65,44.65,44.41,44.41,2100.0,44.65,44.65,44.41,44.41,2100.0
2016-05-19 10:15:00,44.39,44.46,44.39,44.46,1199.0,44.39,44.46,44.39,44.46,1199.0
2016-05-19 10:20:00,44.56,44.56,44.54,44.54,212.0,44.56,44.56,44.54,44.54,212.0
2016-05-19 10:25:00,44.54,44.54,44.53,44.53,500.0,44.54,44.54,44.53,44.53,500.0
2016-05-19 10:30:00,44.55,44.55,44.35,44.37,1000.0,44.55,44.55,44.35,44.37,1000.0
2016-05-19 10:35:00,44.53,44.53,44.38,44.38,405.0,44.53,44.53,44.38,44.38,405.0
2016-05-19 10:40:00,44.49,44.56,44.46,44.47,1000.0,44.49,44.56,44.46,44.47,1000.0
2016-05-19 10:45:00,44.44,44.44,44.44,44.44,100.0,44.44,44.44,44.44,44.44,100.0
2016-05-19 10:50:00,44.34,44.37,44.34,44.34,600.0,44.34,44.37,44.34,44.34,600.0
2016-05-19 10:55:00,44.35,44.42,44.3,44.35,1300.0,44.35,44.42,44.3,44.35,1300.0
2016-05-19 11:00:00,44.32,44.41,44.3,44.41,1500.0,44.32,44.41,44.3,44.41,1500.0
2016-05-19 11:05:00,44.32,44.32,44.21,44.25,1310.0,44.32,44.32,44.21,44.25,1310.0
2016-05-19 11:10:00,44.14,44.21,44.12,44.18,700.0,44.14,44.21,44.12,44.18,700.0
2016-05-19 11:15:00,44.27,44.28,44.22,44.22,200.0,44.27,44.28,44.22,44.22,200.0
2016-05-19 11:20:00,44.21,44.26,44.09,44.09,3275.0,44.21,44.26,44.09,44.09,3275.0
2016-05-19 11:25:00,44.09,44.1,43.96,43.96,600.0,44.09,44.1,43.96,43.96,600.0
2016-05-19 11:30:00,43.89,43.95,43.89,43.95,900.0,43.89,43.95,43.89,43.95,900.0
2016-05-19 11:35:00,43.93,43.96,43.88,43.89,1700.0,43.93,43.96,43.88,43.89,1700.0
2016-05-19 11:40:00,43.88,43.92,43.75,43.77,2031.0,43.88,43.92,43.75,43.77,2031.0
2016-05-19 11:45:00,43.75,43.76,43.64,43.69,600.0,43.75,43.76,43.64,43.69,600.0
2016-05-19 11:50:00,43.7,43.7,43.63,43.67,1500.0,43.7,43.7,43.63,43.67,1500.0
2016-05-19 11:55:00,43.69,43.79,43.63,43.79,500.0,43.69,43.79,43.63,43.79,500.0
2016-05-19 12:00:00,43.82,43.84,43.74,43.75,1300.0,43.82,43.84,43.74,43.75,1300.0
2016-05-19 12:05:00,43.83,43.83,43.79,43.79,400.0,43.83,43.83,43.79,43.79,400.0
2016-05-19 12:10:00,43.92,43.92,43.89,43.89,800.0,43.92,43.92,43.89,43.89,800.0
2016-05-19 12:15:00,43.9,43.94,43.9,43.94,400.0,43.9,43.94,43.9,43.94,400.0
2016-05-19 12:20:00,44.01,44.01,43.89,43.96,1140.0,44.01,44.01,43.89,43.96,1140.0
2016-05-19 12:25:00,43.94,43.97,43.89,43.9,600.0,43.94,43.97,43.89,43.9,600.0
2016-05-19 12:30:00,43.85,43.85,43.85,43.85,100.0,43.85,43.85,43.85,43.85,100.0
2016-05-19 12:35:00,43.92,43.92,43.92,43.92,200.0,43.92,43.92,43.92,43.92,200.0
2016-05-19 12:40:00,43.93,44.01,43.84,43.84,1200.0,43.93,44.01,43.84,43.84,1200.0
2016-05-19 12:45:00,43.84,43.84,43.84,43.84,0.0,43.84,43.84,43.84,43.84,0.0
2016-05-19 12:50:00,43.86,43.86,43.84,43.84,300.0,43.86,43.86,43.84,43.84,300.0
2016-05-19 12:55:00,43.81,43.81,43.76,43.81,800.0,43.81,43.81,43.76,43.81,800.0
2016-05-19 13:00:00,43.87,43.93,43.78,43.78,1600.0,43.87,43.93,43.78,43.78,1600.0
2016-05-19 13:05:00,43.87,43.87,43.87,43.87,100.0,43.87,43.87,43.87,43.87,100.0
2016-05-19 13:10:00,43.87,43.91,43.87,43.89,700.0,43.87,43.91,43.87,43.89,700.0
2016-05-19 13:15:00,43.91,43.96,43.9,43.96,500.0,43.91,43.96,43.9,43.96,500.0
2016-05-19 13:20:00,44.01,44.07,44.0,44.04,1800.0,44.01,44.07,44.0,44.04,1800.0
2016-05-19 13:25:00,44.14,44.14,44.14,44.14,100.0,44.14,44.14,44.14,44.14,100.0
2016-05-19 13:30:00,44.2,44.24,44.19,44.24,300.0,44.2,44.24,44.19,44.24,300.0
2016-05-19 13:35:00,44.32,44.42,44.26,44.26,2500.0,44.32,44.42,44.26,44.26,2500.0
2016-05-19 13:40:00,44.37,44.42,44.33,44.37,1100.0,44.37,44.42,44.33,44.37,1100.0
2016-05-19 13:45:00,44.39,44.39,44.34,44.34,300.0,44.39,44.39,44.34,44.34,300.0
2016-05-19 13:50:00,44.3,44.3,44.3,44.3,100.0,44.3,44.3,44.3,44.3,100.0
2016-05-19 13:55:00,44.3,44.3,44.24,44.29,900.0,44.3,44.3,44.24,44.29,900.0
2016-05-19 14:00:00,44.29,44.35,44.29,44.3,1003.0,44.29,44.35,44.29,44.3,1003.0
2016-05-19 14:05:00,44.3,44.37,44.3,44.32,400.0,44.3,44.37,44.3,44.32,400.0
2016-05-19 14:10:00,44.37,44.46,44.33,44.33,1600.0,44.37,44.46,44.33,44.33,1600.0
2016-05-19 14:15:00,44.39,44.44,44.3,44.3,3800.0,44.39,44.44,44.3,44.3,3800.0
2016-05-19 14:20:00,44.38,44.38,44.26,44.26,500.0,44.38,44.38,44.26,44.26,500.0
2016-05-19 14:25:00,44.33,44.38,44.28,44.29,800.0,44.33,44.38,44.28,44.29,800.0
2016-05-19 14:30:00,44.32,44.32,44.22,44.24,600.0,44.32,44.32,44.22,44.24,600.0
2016-05-19 14:35:00,44.29,44.29,44.12,44.21,2800.0,44.29,44.29,44.12,44.21,2800.0
2016-05-19 14:40:00,44.17,44.2,44.11,44.11,600.0,44.17,44.2,44.11,44.11,600.0
2016-05-19 14:45:00,44.11,44.11,44.11,44.11,0.0,44.11,44.11,44.11,44.11,0.0
2016-05-19 14:50:00,44.12,44.12,44.01,44.06,1300.0,44.12,44.12,44.01,44.06,1300.0
2016-05-19 14:55:00,44.0,44.0,43.97,43.97,500.0,44.0,44.0,43.97,43.97,500.0
2016-05-19 15:00:00,43.91,44.11,43.91,44.05,1500.0,43.91,44.11,43.91,44.05,1500.0
2016-05-19 15:05:00,44.06,44.09,43.99,44.02,4200.0,44.06,44.09,43.99,44.02,4200.0
2016-05-19 15:10:00,44.01,44.07,44.01,44.05,2700.0,44.01,44.07,44.01,44.05,2700.0
2016-05-19 15:15:00,44.05,44.05,43.93,43.94,1000.0,44.05,44.05,43.93,43.94,1000.0
2016-05-19 15:20:00,44.05,44.14,44.04,44.14,1784.0,44.05,44.14,44.04,44.14,1784.0
2016-05-19 15:25:00,44.1,44.15,44.06,44.09,1957.0,44.1,44.15,44.06,44.09,1957.0
2016-05-19 15:30:00,44.09,44.09,44.01,44.01,700.0,44.09,44.09,44.01,44.01,700.0
2016-05-19 15:35:00,44.01,44.15,43.99,44.15,3427.0,44.01,44.15,43.99,44.15,3427.0
2016-05-19 15:40:00,44.12,44.18,44.03,44.03,1900.0,44.12,44.18,44.03,44.03,1900.0
2016-05-19 15:45:00,44.0,44.12,44.0,44.12,700.0,44.0,44.12,44.0,44.12,700.0
2016-05-19 15:50:00,44.12,44.12,44.03,44.07,3400.0,44.12,44.12,44.03,44.07,3400.0
2016-05-19 15:55:00,44.07,44.12,43.98,43.99,7917.0,44.07,44.12,43.98,43.99,7917.0
2016-05-20 09:30:00,44.27,44.68,43.99,44.68,4207.0,44.27,44.68,43.99,44.68,4207.0
2016-05-20 09:35:00,44.68,44.68,44.68,44.68,0.0,44.68,44.68,44.68,44.68,0.0
2016-05-20 09:40:00,44.67,44.67,44.67,44.67,100.0,44.67,44.67,44.67,44.67,100.0
2016-05-20 09:45:00,44.57,44.58,44.24,44.27,445.0,44.57,44.58,44.24,44.27,445.0
2016-05-20 09:50:00,44.44,44.44,44.44,44.44,300.0,44.44,44.44,44.44,44.44,300.0
2016-05-20 09:55:00,44.52,44.52,44.49,44.49,800.0,44.52,44.52,44.49,44.49,800.0
2016-05-20 10:00:00,44.54,44.74,44.54,44.74,400.0,44.54,44.74,44.54,44.74,400.0
2016-05-20 10:05:00,44.74,44.86,44.74,44.77,500.0,44.74,44.86,44.74,44.77,500.0
2016-05-20 10:10:00,44.77,44.77,44.77,44.77,0.0,44.77,44.77,44.77,44.77,0.0
2016-05-20 10:15:00,44.75,44.9,44.75,44.9,932.0,44.75,44.9,44.75,44.9,932.0
2016-05-20 10:20:00,44.89,44.94,44.74,44.93,2844.0,44.89,44.94,44.74,44.93,2844.0
2016-05-20 10:25:00,44.9,44.9,44.9,44.9,100.0,44.9,44.9,44.9,44.9,100.0
2016-05-20 10:30:00,44.9,44.9,44.9,44.9,0.0,44.9,44.9,44.9,44.9,0.0
2016-05-20 10:35:00,44.94,44.95,44.94,44.94,400.0,44.94,44.95,44.94,44.94,400.0
2016-05-20 10:40:00,44.99,45.36,44.99,45.35,14624.0,44.99,45.36,44.99,45.35,14624.0
2016-05-20 10:45:00,45.38,45.4,45.38,45.4,500.0,45.38,45.4,45.38,45.4,500.0
2016-05-20 10:50:00,45.45,45.45,45.28,45.28,2820.0,45.45,45.45,45.28,45.28,2820.0
2016-05-20 10:55:00,45.28,45.28,45.25,45.25,300.0,45.28,45.28,45.25,45.25,300.0
2016-05-20 11:00:00,45.3,45.36,45.3,45.34,500.0,45.3,45.36,45.3,45.34,500.0
2016-05-20 11:05:00,45.37,45.37,45.32,45.37,900.0,45.37,45.37,45.32,45.37,900.0
2016-05-20 11:10:00,45.34,45.48,45.34,45.4,1222.0,45.34,45.48,45.34,45.4,1222.0
2016-05-20 11:15:00,45.49,45.49,45.49,45.49,100.0,45.49,45.49,45.49,45.49,100.0
2016-05-20 11:20:00,45.5,45.55,45.43,45.47,2739.0,45.5,45.55,45.43,45.47,2739.0
2016-05-20 11:25:00,45.46,45.5,45.46,45.49,1063.0,45.46,45.5,45.46,45.49,1063.0
2016-05-20 11:30:00,45.45,45.5,45.45,45.5,700.0,45.45,45.5,45.45,45.5,700.0
2016-05-20 11:35:00,45.54,45.56,45.49,45.49,700.0,45.54,45.56,45.49,45.49,700.0
2016-05-20 11:40:00,45.52,45.6,45.51,45.59,750.0,45.52,45.6,45.51,45.59,750.0
2016-05-20 11:45:00,45.53,45.63,45.52,45.52,800.0,45.53,45.63,45.52,45.52,800.0
2016-05-20 11:50:00,45.49,45.5,45.48,45.5,700.0,45.49,45.5,45.48,45.5,700.0
2016-05-20 11:55:00,45.54,45.64,45.54,45.64,800.0,45.54,45.64,45.54,45.64,800.0
2016-05-20 12:00:00,45.64,45.73,45.59,45.73,2400.0,45.64,45.73,45.59,45.73,2400.0
2016-05-20 12:05:00,45.69,45.97,45.67,45.92,3400.0,45.69,45.97,45.67,45.92,3400.0
2016-05-20 12:10:00,45.93,45.99,45.86,45.9,3400.0,45.93,45.99,45.86,45.9,3400.0
2016-05-20 12:15:00,45.94,45.98,45.86,45.95,1699.0,45.94,45.98,45.86,45.95,1699.0
2016-05-20 12:20:00,45.97,46.0,45.97,46.0,1295.0,45.97,46.0,45.97,46.0,1295.0
2016-05-20 12:25:00,45.99,46.0,45.94,45.97,7888.0,45.99,46.0,45.94,45.97,7888.0
2016-05-20 12:30:00,45.91,45.96,45.85,45.94,4583.0,45.91,45.96,45.85,45.94,4583.0
2016-05-20 12:35:00,45.96,46.27,45.96,46.23,9816.0,45.96,46.27,45.96,46.23,9816.0
2016-05-20 12:40:00,46.16,46.4,46.13,46.4,3400.0,46.16,46.4,46.13,46.4,3400.0
2016-05-20 12:45:00,46.41,46.68,46.34,46.67,2877.0,46.41,46.68,46.34,46.67,2877.0
2016-05-20 12:50:00,46.74,46.81,46.64,46.73,4100.0,46.74,46.81,46.64,46.73,4100.0
2016-05-20 12:55:00,46.71,46.73,46.61,46.65,1754.0,46.71,46.73,46.61,46.65,1754.0
2016-05-20 13:00:00,46.63,46.65,46.43,46.43,2091.0,46.63,46.65,46.43,46.43,2091.0
2016-05-20 13:05:00,46.39,46.39,46.35,46.35,800.0,46.39,46.39,46.35,46.35,800.0
2016-05-20 13:10:00,46.33,46.44,46.3,46.44,966.0,46.33,46.44,46.3,46.44,966.0
2016-05-20 13:15:00,46.4,46.45,46.36,46.36,1600.0,46.4,46.45,46.36,46.36,1600.0
2016-05-20 13:20:00,46.39,46.5,46.39,46.45,2400.0,46.39,46.5,46.39,46.45,2400.0
2016-05-20 13:25:00,46.44,46.44,46.33,46.35,900.0,46.44,46.44,46.33,46.35,900.0
2016-05-20 13:30:00,46.3,46.32,46.26,46.28,1100.0,46.3,46.32,46.26,46.28,1100.0
2016-05-20 13:35:00,46.21,46.25,46.2,46.22,1300.0,46.21,46.25,46.2,46.22,1300.0
2016-05-20 13:40:00,46.27,46.36,46.27,46.36,400.0,46.27,46.36,46.27,46.36,400.0
2016-05-20 13:45:00,46.28,46.35,46.17,46.17,2319.0,46.28,46.35,46.17,46.17,2319.0
2016-05-20 13:50:00,46.18,46.18,46.0,46.1,3300.0,46.18,46.18,46.0,46.1,3300.0
2016-05-20 13:55:00,46.09,46.1,46.0,46.0,1799.0,46.09,46.1,46.0,46.0,1799.0
2016-05-20 14:00:00,45.99,46.1,45.97,46.08,1300.0,45.99,46.1,45.97,46.08,1300.0
2016-05-20 14:05:00,46.06,46.12,46.01,46.02,1206.0,46.06,46.12,46.01,46.02,1206.0
2016-05-20 14:10:00,46.02,46.06,46.02,46.03,500.0,46.02,46.06,46.02,46.03,500.0
2016-05-20 14:15:00,46.07,46.18,46.07,46.18,1500.0,46.07,46.18,46.07,46.18,1500.0
2016-05-20 14:20:00,46.12,46.28,46.08,46.28,900.0,46.12,46.28,46.08,46.28,900.0
2016-05-20 14:25:00,46.17,46.33,46.17,46.33,300.0,46.17,46.33,46.17,46.33,300.0
2016-05-20 14:30:00,46.34,46.34,46.29,46.3,1918.0,46.34,46.34,46.29,46.3,1918.0
2016-05-20 14:35:00,46.31,46.31,46.25,46.26,900.0,46.31,46.31,46.25,46.26,900.0
2016-05-20 14:40:00,46.27,46.31,46.24,46.24,1400.0,46.27,46.31,46.24,46.24,1400.0
2016-05-20 14:45:00,46.26,46.32,46.25,46.25,1100.0,46.26,46.32,46.25,46.25,1100.0
2016-05-20 14:50:00,46.22,46.3,46.21,46.27,1392.0,46.22,46.3,46.21,46.27,1392.0
2016-05-20 14:55:00,46.22,46.22,46.16,46.16,700.0,46.22,46.22,46.16,46.16,700.0
2016-05-20 15:00:00,46.16,46.16,46.04,46.05,1511.0,46.16,46.16,46.04,46.05,1511.0
2016-05-20 15:05:00,45.99,46.0,45.91,45.91,2310.0,45.99,46.0,45.91,45.91,2310.0
2016-05-20 15:10:00,45.9,45.95,45.9,45.92,800.0,45.9,45.95,45.9,45.92,800.0
2016-05-20 15:15:00,45.93,45.93,45.88,45.92,1000.0,45.93,45.93,45.88,45.92,1000.0
2016-05-20 15:20:00,45.88,45.91,45.79,45.87,3286.0,45.88,45.91,45.79,45.87,3286.0
2016-05-20 15:25:00,45.85,45.87,45.85,45.85,500.0,45.85,45.87,45.85,45.85,500.0
2016-05-20 15:30:00,45.86,45.88,45.73,45.73,3936.0,45.86,45.88,45.73,45.73,3936.0
2016-05-20 15:35:00,45.69,45.76,45.54,45.54,4845.0,45.69,45.76,45.54,45.54,4845.0
2016-05-20 15:40:00,45.61,45.72,45.61,45.68,6290.0,45.61,45.72,45.61,45.68,6290.0
2016-05-20 15:45:00,45.66,45.86,45.66,45.78,7141.0,45.66,45.86,45.66,45.78,7141.0
2016-05-20 15:50:00,45.75,45.79,45.69,45.71,11097.0,45.75,45.79,45.69,45.71,11097.0
2016-05-20 15:55:00,45.74,45.78,45.58,45.65,28484.0,45.74,45.78,45.58,45.65,28484.0
2016-05-23 09:30:00,45.14,45.43,43.51,43.82,34686.0,45.14,45.43,43.51,43.82,34686.0
2016-05-23 09:35:00,43.87,44.24,43.74,44.24,12717.0,43.87,44.24,43.74,44.24,12717.0
2016-05-23 09:40:00,44.17,44.29,43.9,44.08,4900.0,44.17,44.29,43.9,44.08,4900.0
2016-05-23 09:45:00,44.21,44.58,44.12,44.58,8632.0,44.21,44.58,44.12,44.58,8632.0
2016-05-23 09:50:00,44.57,44.66,44.38,44.52,20416.0,44.57,44.66,44.38,44.52,20416.0
2016-05-23 09:55:00,44.52,44.58,44.38,44.58,11597.0,44.52,44.58,44.38,44.58,11597.0
2016-05-23 10:00:00,44.56,44.66,44.48,44.51,5498.0,44.56,44.66,44.48,44.51,5498.0
2016-05-23 10:05:00,44.51,44.57,44.32,44.37,6964.0,44.51,44.57,44.32,44.37,6964.0
2016-05-23 10:10:00,44.38,44.46,44.12,44.33,10373.0,44.38,44.46,44.12,44.33,10373.0
2016-05-23 10:15:00,44.35,44.35,44.1,44.2,7300.0,44.35,44.35,44.1,44.2,7300.0
2016-05-23 10:20:00,44.21,44.36,44.14,44.2,5500.0,44.21,44.36,44.14,44.2,5500.0
2016-05-23 10:25:00,44.18,44.26,43.9,43.9,4660.0,44.18,44.26,43.9,43.9,4660.0
2016-05-23 10:30:00,43.9,44.1,43.82,44.1,5000.0,43.9,44.1,43.82,44.1,5000.0
2016-05-23 10:35:00,44.01,44.01,43.91,43.93,4208.0,44.01,44.01,43.91,43.93,4208.0
2016-05-23 10:40:00,43.9,43.96,43.87,43.96,4121.0,43.9,43.96,43.87,43.96,4121.0
2016-05-23 10:45:00,43.96,43.96,43.64,43.64,4360.0,43.96,43.96,43.64,43.64,4360.0
2016-05-23 10:50:00,43.58,43.58,43.49,43.5,2200.0,43.58,43.58,43.49,43.5,2200.0
2016-05-23 10:55:00,43.42,43.56,43.4,43.56,3701.0,43.42,43.56,43.4,43.56,3701.0
2016-05-23 11:00:00,43.57,43.58,43.45,43.56,4300.0,43.57,43.58,43.45,43.56,4300.0
2016-05-23 11:05:00,43.59,43.69,43.59,43.69,4972.0,43.59,43.69,43.59,43.69,4972.0
2016-05-23 11:10:00,43.68,43.76,43.61,43.76,4475.0,43.68,43.76,43.61,43.76,4475.0
2016-05-23 11:15:00,43.72,43.76,43.62,43.76,5400.0,43.72,43.76,43.62,43.76,5400.0
2016-05-23 11:20:00,43.71,43.81,43.68,43.77,3900.0,43.71,43.81,43.68,43.77,3900.0
2016-05-23 11:25:00,43.79,43.79,43.69,43.72,1700.0,43.79,43.79,43.69,43.72,1700.0
2016-05-23 11:30:00,43.73,43.73,43.58,43.59,8265.0,43.73,43.73,43.58,43.59,8265.0
2016-05-23 11:35:00,43.62,43.67,43.61,43.62,2000.0,43.62,43.67,43.61,43.62,2000.0
2016-05-23 11:40:00,43.62,43.67,43.59,43.62,4100.0,43.62,43.67,43.59,43.62,4100.0
2016-05-23 11:45:00,43.62,43.65,43.6,43.63,1700.0,43.62,43.65,43.6,43.63,1700.0
2016-05-23 11:50:00,43.61,43.66,43.57,43.65,6204.0,43.61,43.66,43.57,43.65,6204.0
2016-05-23 11:55:00,43.66,43.81,43.62,43.81,3504.0,43.66,43.81,43.62,43.81,3504.0
2016-05-23 12:00:00,43.84,43.91,43.8,43.83,4232.0,43.84,43.91,43.8,43.83,4232.0
2016-05-23 12:05:00,43.78,43.8,43.72,43.74,1929.0,43.78,43.8,43.72,43.74,1929.0
2016-05-23 12:10:00,43.75,43.76,43.63,43.72,8030.0,43.75,43.76,43.63,43.72,8030.0
2016-05-23 12:15:00,43.72,43.78,43.72,43.75,1200.0,43.72,43.78,43.72,43.75,1200.0
2016-05-23 12:20:00,43.77,43.78,43.73,43.77,3500.0,43.77,43.78,43.73,43.77,3500.0
2016-05-23 12:25:00,43.78,43.78,43.78,43.78,100.0,43.78,43.78,43.78,43.78,100.0
2016-05-23 12:30:00,43.77,43.9,43.73,43.9,6200.0,43.77,43.9,43.73,43.9,6200.0
2016-05-23 12:35:00,43.84,43.85,43.79,43.84,2400.0,43.84,43.85,43.79,43.84,2400.0
2016-05-23 12:40:00,43.88,43.96,43.87,43.87,3000.0,43.88,43.96,43.87,43.87,3000.0
2016-05-23 12:45:00,43.86,43.88,43.75,43.75,1200.0,43.86,43.88,43.75,43.75,1200.0
2016-05-23 12:50:00,43.77,43.78,43.74,43.78,1600.0,43.77,43.78,43.74,43.78,1600.0
2016-05-23 12:55:00,43.77,43.87,43.77,43.87,5512.0,43.77,43.87,43.77,43.87,5512.0
2016-05-23 13:00:00,43.87,43.93,43.87,43.93,1500.0,43.87,43.93,43.87,43.93,1500.0
2016-05-23 13:05:00,43.93,43.94,43.92,43.92,600.0,43.93,43.94,43.92,43.92,600.0
2016-05-23 13:10:00,43.91,43.95,43.89,43.9,700.0,43.91,43.95,43.89,43.9,700.0
2016-05-23 13:15:00,43.91,43.93,43.9,43.91,2366.0,43.91,43.93,43.9,43.91,2366.0
2016-05-23 13:20:00,43.92,43.96,43.92,43.93,420.0,43.92,43.96,43.92,43.93,420.0
2016-05-23 13:25:00,43.87,43.87,43.79,43.8,3200.0,43.87,43.87,43.79,43.8,3200.0
2016-05-23 13:30:00,43.84,43.87,43.76,43.79,5702.0,43.84,43.87,43.76,43.79,5702.0
2016-05-23 13:35:00,43.76,43.84,43.76,43.84,2530.0,43.76,43.84,43.76,43.84,2530.0
2016-05-23 13:40:00,43.83,43.83,43.76,43.8,1807.0,43.83,43.83,43.76,43.8,1807.0
2016-05-23 13:45:00,43.83,43.83,43.8,43.8,1150.0,43.83,43.83,43.8,43.8,1150.0
2016-05-23 13:50:00,43.83,43.87,43.75,43.87,3566.0,43.83,43.87,43.75,43.87,3566.0
2016-05-23 13:55:00,43.86,43.86,43.84,43.84,1800.0,43.86,43.86,43.84,43.84,1800.0
2016-05-23 14:00:00,43.84,43.86,43.8,43.8,500.0,43.84,43.86,43.8,43.8,500.0
2016-05-23 14:05:00,43.82,43.85,43.79,43.79,800.0,43.82,43.85,43.79,43.79,800.0
2016-05-23 14:10:00,43.8,43.81,43.8,43.8,1200.0,43.8,43.81,43.8,43.8,1200.0
2016-05-23 14:15:00,43.82,43.98,43.8,43.95,5889.0,43.82,43.98,43.8,43.95,5889.0
2016-05-23 14:20:00,43.91,43.93,43.91,43.92,500.0,43.91,43.93,43.91,43.92,500.0
2016-05-23 14:25:00,43.87,43.99,43.87,43.99,2600.0,43.87,43.99,43.87,43.99,2600.0
2016-05-23 14:30:00,44.02,44.03,43.9,43.9,1200.0,44.02,44.03,43.9,43.9,1200.0
2016-05-23 14:35:00,43.9,43.9,43.81,43.83,1900.0,43.9,43.9,43.81,43.83,1900.0
2016-05-23 14:40:00,43.79,43.9,43.76,43.88,4966.0,43.79,43.9,43.76,43.88,4966.0
2016-05-23 14:45:00,43.92,43.92,43.89,43.89,1700.0,43.92,43.92,43.89,43.89,1700.0
2016-05-23 14:50:00,43.89,43.95,43.89,43.92,3433.0,43.89,43.95,43.89,43.92,3433.0
2016-05-23 14:55:00,43.93,43.94,43.88,43.88,1500.0,43.93,43.94,43.88,43.88,1500.0
2016-05-23 15:00:00,43.86,43.9,43.83,43.83,1829.0,43.86,43.9,43.83,43.83,1829.0
2016-05-23 15:05:00,43.86,43.92,43.77,43.89,11630.0,43.86,43.92,43.77,43.89,11630.0
2016-05-23 15:10:00,43.85,43.86,43.83,43.86,1600.0,43.85,43.86,43.83,43.86,1600.0
2016-05-23 15:15:00,43.89,43.9,43.84,43.84,3198.0,43.89,43.9,43.84,43.84,3198.0
2016-05-23 15:20:00,43.8,43.85,43.77,43.85,5185.0,43.8,43.85,43.77,43.85,5185.0
2016-05-23 15:25:00,43.86,43.9,43.85,43.87,7497.0,43.86,43.9,43.85,43.87,7497.0
2016-05-23 15:30:00,43.9,43.9,43.77,43.81,11232.0,43.9,43.9,43.77,43.81,11232.0
2016-05-23 15:35:00,43.8,43.92,43.79,43.89,8790.0,43.8,43.92,43.79,43.89,8790.0
2016-05-23 15:40:00,43.92,43.92,43.81,43.87,5200.0,43.92,43.92,43.81,43.87,5200.0
2016-05-23 15:45:00,43.87,43.96,43.87,43.96,8612.0,43.87,43.96,43.87,43.96,8612.0
2016-05-23 15:50:00,43.94,43.96,43.87,43.87,10296.0,43.94,43.96,43.87,43.87,10296.0
2016-05-23 15:55:00,43.86,43.89,43.84,43.86,17085.0,43.86,43.89,43.84,43.86,17085.0
2016-05-24 09:30:00,44.09,44.43,44.05,44.26,3330.0,44.09,44.43,44.05,44.26,3330.0
2016-05-24 09:35:00,44.57,44.77,44.53,44.77,1300.0,44.57,44.77,44.53,44.77,1300.0
2016-05-24 09:40:00,44.52,44.52,44.51,44.51,900.0,44.52,44.52,44.51,44.51,900.0
2016-05-24 09:45:00,44.54,44.66,44.52,44.52,2100.0,44.54,44.66,44.52,44.52,2100.0
2016-05-24 09:50:00,44.48,44.78,44.48,44.78,1000.0,44.48,44.78,44.48,44.78,1000.0
2016-05-24 09:55:00,44.8,44.92,44.8,44.86,3800.0,44.8,44.92,44.8,44.86,3800.0
2016-05-24 10:00:00,44.86,45.0,44.86,44.96,2478.0,44.86,45.0,44.86,44.96,2478.0
2016-05-24 10:05:00,45.0,45.03,44.96,45.0,1200.0,45.0,45.03,44.96,45.0,1200.0
2016-05-24 10:10:00,45.0,45.07,44.95,45.0,2104.0,45.0,45.07,44.95,45.0,2104.0
2016-05-24 10:15:00,44.99,45.11,44.99,45.01,2000.0,44.99,45.11,44.99,45.01,2000.0
2016-05-24 10:20:00,45.01,45.01,45.0,45.0,1800.0,45.01,45.01,45.0,45.0,1800.0
2016-05-24 10:25:00,45.08,45.18,45.01,45.01,5000.0,45.08,45.18,45.01,45.01,5000.0
2016-05-24 10:30:00,45.01,45.08,45.0,45.08,1609.0,45.01,45.08,45.0,45.08,1609.0
2016-05-24 10:35:00,45.1,45.18,45.1,45.1,1600.0,45.1,45.18,45.1,45.1,1600.0
2016-05-24 10:40:00,45.13,45.19,45.07,45.07,3752.0,45.13,45.19,45.07,45.07,3752.0
2016-05-24 10:45:00,45.12,45.18,45.05,45.18,2612.0,45.12,45.18,45.05,45.18,2612.0
2016-05-24 10:50:00,45.19,45.28,45.15,45.24,2142.0,45.19,45.28,45.15,45.24,2142.0
2016-05-24 10:55:00,45.28,45.28,45.2,45.27,2300.0,45.28,45.28,45.2,45.27,2300.0
2016-05-24 11:00:00,45.32,45.32,45.19,45.19,7791.0,45.32,45.32,45.19,45.19,7791.0
2016-05-24 11:05:00,45.19,45.19,44.98,45.05,6836.0,45.19,45.19,44.98,45.05,6836.0
2016-05-24 11:10:00,45.0,45.05,44.95,44.95,3500.0,45.0,45.05,44.95,44.95,3500.0
2016-05-24 11:15:00,44.96,45.06,44.92,45.05,21400.0,44.96,45.06,44.92,45.05,21400.0
2016-05-24 11:20:00,45.05,45.23,45.05,45.18,6400.0,45.05,45.23,45.05,45.18,6400.0
2016-05-24 11:25:00,45.23,45.32,45.19,45.32,2000.0,45.23,45.32,45.19,45.32,2000.0
2016-05-24 11:30:00,45.35,45.38,45.28,45.38,2631.0,45.35,45.38,45.28,45.38,2631.0
2016-05-24 11:35:00,45.45,45.5,45.45,45.5,500.0,45.45,45.5,45.45,45.5,500.0
2016-05-24 11:40:00,45.53,45.59,45.42,45.44,4850.0,45.53,45.59,45.42,45.44,4850.0
2016-05-24 11:45:00,45.45,45.46,45.43,45.44,750.0,45.45,45.46,45.43,45.44,750.0
2016-05-24 11:50:00,45.44,45.55,45.42,45.44,5300.0,45.44,45.55,45.42,45.44,5300.0
2016-05-24 11:55:00,45.44,45.45,45.41,45.42,2200.0,45.44,45.45,45.41,45.42,2200.0
2016-05-24 12:00:00,45.44,45.44,45.2,45.21,3100.0,45.44,45.44,45.2,45.21,3100.0
2016-05-24 12:05:00,45.22,45.22,45.02,45.04,3300.0,45.22,45.22,45.02,45.04,3300.0
2016-05-24 12:10:00,45.0,45.07,44.95,45.07,1550.0,45.0,45.07,44.95,45.07,1550.0
2016-05-24 12:15:00,45.01,45.02,44.99,45.01,900.0,45.01,45.02,44.99,45.01,900.0
2016-05-24 12:20:00,45.01,45.02,44.93,44.93,1400.0,45.01,45.02,44.93,44.93,1400.0
2016-05-24 12:25:00,44.93,44.93,44.93,44.93,200.0,44.93,44.93,44.93,44.93,200.0
2016-05-24 12:30:00,45.0,45.01,44.98,45.01,1551.0,45.0,45.01,44.98,45.01,1551.0
2016-05-24 12:35:00,44.98,45.0,44.92,45.0,1204.0,44.98,45.0,44.92,45.0,1204.0
2016-05-24 12:40:00,44.97,45.05,44.97,45.0,1600.0,44.97,45.05,44.97,45.0,1600.0
2016-05-24 12:45:00,45.04,45.08,45.0,45.0,1400.0,45.04,45.08,45.0,45.0,1400.0
2016-05-24 12:50:00,44.97,45.06,44.97,45.01,1400.0,44.97,45.06,44.97,45.01,1400.0
2016-05-24 12:55:00,45.04,45.1,45.04,45.09,3300.0,45.04,45.1,45.04,45.09,3300.0
2016-05-24 13:00:00,45.09,45.13,45.08,45.11,1600.0,45.09,45.13,45.08,45.11,1600.0
2016-05-24 13:05:00,45.11,45.11,45.02,45.05,900.0,45.11,45.11,45.02,45.05,900.0
2016-05-24 13:10:00,45.02,45.1,45.02,45.02,600.0,45.02,45.1,45.02,45.02,600.0
2016-05-24 13:15:00,45.02,45.07,45.02,45.04,1000.0,45.02,45.07,45.02,45.04,1000.0
2016-05-24 13:20:00,45.08,45.15,45.05,45.15,1500.0,45.08,45.15,45.05,45.15,1500.0
2016-05-24 13:25:00,45.12,45.15,45.08,45.14,2400.0,45.12,45.15,45.08,45.14,2400.0
2016-05-24 13:30:00,45.13,45.21,45.08,45.21,8300.0,45.13,45.21,45.08,45.21,8300.0
2016-05-24 13:35:00,45.31,45.36,45.31,45.36,914.0,45.31,45.36,45.31,45.36,914.0
2016-05-24 13:40:00,45.36,45.56,45.36,45.56,1800.0,45.36,45.56,45.36,45.56,1800.0
2016-05-24 13:45:00,45.6,45.72,45.6,45.72,2600.0,45.6,45.72,45.6,45.72,2600.0
2016-05-24 13:50:00,45.73,45.73,45.5,45.5,8600.0,45.73,45.73,45.5,45.5,8600.0
2016-05-24 13:55:00,45.52,45.52,45.44,45.44,706.0,45.52,45.52,45.44,45.44,706.0
2016-05-24 14:00:00,45.48,45.48,45.36,45.43,3600.0,45.48,45.48,45.36,45.43,3600.0
2016-05-24 14:05:00,45.44,45.48,45.41,45.41,7505.0,45.44,45.48,45.41,45.41,7505.0
2016-05-24 14:10:00,45.43,45.48,45.4,45.4,2500.0,45.43,45.48,45.4,45.4,2500.0
2016-05-24 14:15:00,45.35,45.35,45.32,45.32,600.0,45.35,45.35,45.32,45.32,600.0
2016-05-24 14:20:00,45.33,45.45,45.27,45.45,4500.0,45.33,45.45,45.27,45.45,4500.0
2016-05-24 14:25:00,45.43,45.47,45.42,45.44,1739.0,45.43,45.47,45.42,45.44,1739.0
2016-05-24 14:30:00,45.45,45.48,45.44,45.46,1661.0,45.45,45.48,45.44,45.46,1661.0
2016-05-24 14:35:00,45.46,45.46,45.42,45.42,1998.0,45.46,45.46,45.42,45.42,1998.0
2016-05-24 14:40:00,45.45,45.48,45.43,45.45,3047.0,45.45,45.48,45.43,45.45,3047.0
2016-05-24 14:45:00,45.42,45.48,45.42,45.47,500.0,45.42,45.48,45.42,45.47,500.0
2016-05-24 14:50:00,45.44,45.44,45.35,45.38,2200.0,45.44,45.44,45.35,45.38,2200.0
2016-05-24 14:55:00,45.38,45.46,45.38,45.44,2900.0,45.38,45.46,45.38,45.44,2900.0
2016-05-24 15:00:00,45.45,45.48,45.44,45.47,2913.0,45.45,45.48,45.44,45.47,2913.0
2016-05-24 15:05:00,45.49,45.5,45.43,45.43,3217.0,45.49,45.5,45.43,45.43,3217.0
2016-05-24 15:10:00,45.43,45.43,45.38,45.4,4826.0,45.43,45.43,45.38,45.4,4826.0
2016-05-24 15:15:00,45.42,45.49,45.4,45.48,4200.0,45.42,45.49,45.4,45.48,4200.0
2016-05-24 15:20:00,45.46,45.55,45.45,45.55,4831.0,45.46,45.55,45.45,45.55,4831.0
2016-05-24 15:25:00,45.55,45.55,45.48,45.5,4323.0,45.55,45.55,45.48,45.5,4323.0
2016-05-24 15:30:00,45.5,45.5,45.41,45.49,5639.0,45.5,45.5,45.41,45.49,5639.0
2016-05-24 15:35:00,45.48,45.48,45.42,45.42,4600.0,45.48,45.48,45.42,45.42,4600.0
2016-05-24 15:40:00,45.43,45.49,45.43,45.45,6248.0,45.43,45.49,45.43,45.45,6248.0
2016-05-24 15:45:00,45.47,45.47,45.42,45.44,10680.0,45.47,45.47,45.42,45.44,10680.0
2016-05-24 15:50:00,45.45,45.49,45.45,45.48,10036.0,45.45,45.49,45.45,45.48,10036.0
2016-05-24 15:55:00,45.48,45.5,45.42,45.46,18391.0,45.48,45.5,45.42,45.46,18391.0
2016-05-25 09:30:00,45.51,45.57,45.41,45.41,3101.0,45.51,45.57,45.41,45.41,3101.0
2016-05-25 09:35:00,45.42,45.42,45.22,45.33,600.0,45.42,45.42,45.22,45.33,600.0
2016-05-25 09:40:00,45.1,45.1,45.1,45.1,100.0,45.1,45.1,45.1,45.1,100.0
2016-05-25 09:45:00,45.2,45.2,45.1,45.1,300.0,45.2,45.2,45.1,45.1,300.0
2016-05-25 09:50:00,45.12,45.18,45.11,45.15,315.0,45.12,45.18,45.11,45.15,315.0
2016-05-25 09:55:00,45.46,45.46,45.46,45.46,100.0,45.46,45.46,45.46,45.46,100.0
2016-05-25 10:00:00,45.15,45.35,45.14,45.35,700.0,45.15,45.35,45.14,45.35,700.0
2016-05-25 10:05:00,45.35,45.35,45.35,45.35,0.0,45.35,45.35,45.35,45.35,0.0
2016-05-25 10:10:00,45.35,45.35,45.35,45.35,0.0,45.35,45.35,45.35,45.35,0.0
2016-05-25 10:15:00,45.38,45.52,45.32,45.52,1200.0,45.38,45.52,45.32,45.52,1200.0
2016-05-25 10:20:00,45.38,45.38,45.34,45.34,900.0,45.38,45.38,45.34,45.34,900.0
2016-05-25 10:25:00,45.47,45.47,45.44,45.44,300.0,45.47,45.47,45.44,45.44,300.0
2016-05-25 10:30:00,45.48,45.48,45.33,45.35,800.0,45.48,45.48,45.33,45.35,800.0
2016-05-25 10:35:00,45.35,45.43,45.33,45.43,600.0,45.35,45.43,45.33,45.43,600.0
2016-05-25 10:40:00,45.47,45.67,45.47,45.66,2038.0,45.47,45.67,45.47,45.66,2038.0
2016-05-25 10:45:00,45.62,45.62,45.52,45.52,800.0,45.62,45.62,45.52,45.52,800.0
2016-05-25 10:50:00,45.55,45.55,45.55,45.55,200.0,45.55,45.55,45.55,45.55,200.0
2016-05-25 10:55:00,45.54,45.66,45.54,45.61,2200.0,45.54,45.66,45.54,45.61,2200.0
2016-05-25 11:00:00,45.61,45.62,45.6,45.6,550.0,45.61,45.62,45.6,45.6,550.0
2016-05-25 11:05:00,45.62,45.62,45.61,45.61,400.0,45.62,45.62,45.61,45.61,400.0
2016-05-25 11:10:00,45.61,45.61,45.56,45.59,600.0,45.61,45.61,45.56,45.59,600.0
2016-05-25 11:15:00,45.6,45.61,45.47,45.47,1000.0,45.6,45.61,45.47,45.47,1000.0
2016-05-25 11:20:00,45.47,45.47,45.47,45.47,0.0,45.47,45.47,45.47,45.47,0.0
2016-05-25 11:25:00,45.5,45.5,45.46,45.48,500.0,45.5,45.5,45.46,45.48,500.0
2016-05-25 11:30:00,45.47,45.47,45.47,45.47,100.0,45.47,45.47,45.47,45.47,100.0
2016-05-25 11:35:00,45.53,45.62,45.52,45.52,973.0,45.53,45.62,45.52,45.52,973.0
2016-05-25 11:40:00,45.48,45.52,45.42,45.46,500.0,45.48,45.52,45.42,45.46,500.0
2016-05-25 11:45:00,45.52,45.64,45.42,45.64,5100.0,45.52,45.64,45.42,45.64,5100.0
2016-05-25 11:50:00,45.66,45.69,45.61,45.61,2800.0,45.66,45.69,45.61,45.61,2800.0
2016-05-25 11:55:00,45.61,45.66,45.6,45.66,773.0,45.61,45.66,45.6,45.66,773.0
2016-05-25 12:00:00,45.69,45.69,45.58,45.58,1331.0,45.69,45.69,45.58,45.58,1331.0
2016-05-25 12:05:00,45.53,45.57,45.53,45.57,200.0,45.53,45.57,45.53,45.57,200.0
2016-05-25 12:10:00,45.57,45.7,45.57,45.65,2200.0,45.57,45.7,45.57,45.65,2200.0
2016-05-25 12:15:00,45.54,45.54,45.54,45.54,100.0,45.54,45.54,45.54,45.54,100.0
2016-05-25 12:20:00,45.48,45.54,45.44,45.52,2041.0,45.48,45.54,45.44,45.52,2041.0
2016-05-25 12:25:00,45.54,45.55,45.5,45.55,300.0,45.54,45.55,45.5,45.55,300.0
2016-05-25 12:30:00,45.49,45.54,45.49,45.54,200.0,45.49,45.54,45.49,45.54,200.0
2016-05-25 12:35:00,45.5,45.5,45.5,45.5,100.0,45.5,45.5,45.5,45.5,100.0
2016-05-25 12:40:00,45.56,45.61,45.55,45.55,2000.0,45.56,45.61,45.55,45.55,2000.0
2016-05-25 12:45:00,45.53,45.53,45.47,45.49,400.0,45.53,45.53,45.47,45.49,400.0
2016-05-25 12:50:00,45.48,45.68,45.48,45.58,12007.0,45.48,45.68,45.48,45.58,12007.0
2016-05-25 12:55:00,45.63,45.69,45.63,45.65,3445.0,45.63,45.69,45.63,45.65,3445.0
2016-05-25 13:00:00,45.65,45.77,45.64,45.64,3800.0,45.65,45.77,45.64,45.64,3800.0
2016-05-25 13:05:00,45.66,45.68,45.6,45.63,2700.0,45.66,45.68,45.6,45.63,2700.0
2016-05-25 13:10:00,45.6,45.6,45.6,45.6,700.0,45.6,45.6,45.6,45.6,700.0
2016-05-25 13:15:00,45.63,45.69,45.6,45.65,4920.0,45.63,45.69,45.6,45.65,4920.0
2016-05-25 13:20:00,45.71,45.71,45.71,45.71,100.0,45.71,45.71,45.71,45.71,100.0
2016-05-25 13:25:00,45.67,45.71,45.63,45.69,1955.0,45.67,45.71,45.63,45.69,1955.0
2016-05-25 13:30:00,45.7,45.72,45.65,45.65,5002.0,45.7,45.72,45.65,45.65,5002.0
2016-05-25 13:35:00,45.67,45.67,45.6,45.6,2957.0,45.67,45.67,45.6,45.6,2957.0
2016-05-25 13:40:00,45.6,45.6,45.6,45.6,200.0,45.6,45.6,45.6,45.6,200.0
2016-05-25 13:45:00,45.6,45.63,45.57,45.61,1100.0,45.6,45.63,45.57,45.61,1100.0
2016-05-25 13:50:00,45.61,45.71,45.61,45.67,2600.0,45.61,45.71,45.61,45.67,2600.0
2016-05-25 13:55:00,45.7,45.7,45.62,45.63,3020.0,45.7,45.7,45.62,45.63,3020.0
2016-05-25 14:00:00,45.61,45.65,45.6,45.6,900.0,45.61,45.65,45.6,45.6,900.0
2016-05-25 14:05:00,45.6,45.61,45.59,45.61,1300.0,45.6,45.61,45.59,45.61,1300.0
2016-05-25 14:10:00,45.59,45.64,45.59,45.63,4704.0,45.59,45.64,45.59,45.63,4704.0
2016-05-25 14:15:00,45.63,45.63,45.61,45.61,600.0,45.63,45.63,45.61,45.61,600.0
2016-05-25 14:20:00,45.66,45.69,45.66,45.66,2100.0,45.66,45.69,45.66,45.66,2100.0
2016-05-25 14:25:00,45.66,45.66,45.59,45.63,1400.0,45.66,45.66,45.59,45.63,1400.0
2016-05-25 14:30:00,45.61,45.65,45.61,45.65,1800.0,45.61,45.65,45.61,45.65,1800.0
2016-05-25 14:35:00,45.66,45.67,45.6,45.64,4265.0,45.66,45.67,45.6,45.64,4265.0
2016-05-25 14:40:00,45.63,45.64,45.61,45.61,2400.0,45.63,45.64,45.61,45.61,2400.0
2016-05-25 14:45:00,45.61,45.64,45.54,45.54,5400.0,45.61,45.64,45.54,45.54,5400.0
2016-05-25 14:50:00,45.54,45.54,45.49,45.49,2008.0,45.54,45.54,45.49,45.49,2008.0
2016-05-25 14:55:00,45.51,45.56,45.51,45.55,700.0,45.51,45.56,45.51,45.55,700.0
2016-05-25 15:00:00,45.55,45.61,45.55,45.57,1179.0,45.55,45.61,45.55,45.57,1179.0
2016-05-25 15:05:00,45.58,45.58,45.55,45.58,992.0,45.58,45.58,45.55,45.58,992.0
2016-05-25 15:10:00,45.6,45.6,45.5,45.58,3300.0,45.6,45.6,45.5,45.58,3300.0
2016-05-25 15:15:00,45.57,45.58,45.56,45.57,2639.0,45.57,45.58,45.56,45.57,2639.0
2016-05-25 15:20:00,45.57,45.61,45.55,45.58,4288.0,45.57,45.61,45.55,45.58,4288.0
2016-05-25 15:25:00,45.58,45.63,45.55,45.59,7410.0,45.58,45.63,45.55,45.59,7410.0
2016-05-25 15:30:00,45.56,45.63,45.55,45.57,5045.0,45.56,45.63,45.55,45.57,5045.0
2016-05-25 15:35:00,45.57,45.63,45.55,45.59,7441.0,45.57,45.63,45.55,45.59,7441.0
2016-05-25 15:40:00,45.55,45.59,45.55,45.55,4334.0,45.55,45.59,45.55,45.55,4334.0
2016-05-25 15:45:00,45.54,45.56,45.48,45.56,12112.0,45.54,45.56,45.48,45.56,12112.0
2016-05-25 15:50:00,45.57,45.59,45.49,45.51,14187.0,45.57,45.59,45.49,45.51,14187.0
2016-05-25 15:55:00,45.5,45.56,45.5,45.5,6422.0,45.5,45.56,45.5,45.5,6422.0
2016-05-26 09:30:00,45.18,45.77,45.18,45.38,10930.0,45.18,45.77,45.18,45.38,10930.0
2016-05-26 09:35:00,45.58,45.62,45.14,45.39,1900.0,45.58,45.62,45.14,45.39,1900.0
2016-05-26 09:40:00,45.4,45.44,44.69,44.69,4875.0,45.4,45.44,44.69,44.69,4875.0
2016-05-26 09:45:00,44.7,45.28,44.7,45.11,2300.0,44.7,45.28,44.7,45.11,2300.0
2016-05-26 09:50:00,45.11,45.11,44.83,44.83,1200.0,45.11,45.11,44.83,44.83,1200.0
2016-05-26 09:55:00,45.05,45.07,44.86,44.92,1300.0,45.05,45.07,44.86,44.92,1300.0
2016-05-26 10:00:00,44.91,45.02,44.86,45.01,3822.0,44.91,45.02,44.86,45.01,3822.0
2016-05-26 10:05:00,45.02,45.11,45.01,45.11,800.0,45.02,45.11,45.01,45.11,800.0
2016-05-26 10:10:00,45.11,45.16,45.09,45.16,1000.0,45.11,45.16,45.09,45.16,1000.0
2016-05-26 10:15:00,45.1,45.22,45.1,45.1,6864.0,45.1,45.22,45.1,45.1,6864.0
2016-05-26 10:20:00,45.13,45.13,44.95,44.95,1900.0,45.13,45.13,44.95,44.95,1900.0
2016-05-26 10:25:00,44.97,44.98,44.83,44.83,1600.0,44.97,44.98,44.83,44.83,1600.0
2016-05-26 10:30:00,44.91,44.97,44.88,44.97,2331.0,44.91,44.97,44.88,44.97,2331.0
2016-05-26 10:35:00,44.91,44.92,44.87,44.88,2100.0,44.91,44.92,44.87,44.88,2100.0
2016-05-26 10:40:00,44.88,44.88,44.75,44.81,15630.0,44.88,44.88,44.75,44.81,15630.0
2016-05-26 10:45:00,44.76,44.8,44.74,44.75,1300.0,44.76,44.8,44.74,44.75,1300.0
2016-05-26 10:50:00,44.74,44.8,44.72,44.75,1420.0,44.74,44.8,44.72,44.75,1420.0
2016-05-26 10:55:00,44.75,45.01,44.75,45.01,1300.0,44.75,45.01,44.75,45.01,1300.0
2016-05-26 11:00:00,44.95,45.18,44.93,45.11,1100.0,44.95,45.18,44.93,45.11,1100.0
2016-05-26 11:05:00,45.21,45.26,45.14,45.19,2100.0,45.21,45.26,45.14,45.19,2100.0
2016-05-26 11:10:00,45.18,45.34,45.18,45.34,500.0,45.18,45.34,45.18,45.34,500.0
2016-05-26 11:15:00,45.36,45.45,45.35,45.45,600.0,45.36,45.45,45.35,45.45,600.0
2016-05-26 11:20:00,45.4,45.44,45.37,45.4,2100.0,45.4,45.44,45.37,45.4,2100.0
2016-05-26 11:25:00,45.39,45.6,45.37,45.49,9766.0,45.39,45.6,45.37,45.49,9766.0
2016-05-26 11:30:00,45.47,45.47,45.4,45.44,1000.0,45.47,45.47,45.4,45.44,1000.0
2016-05-26 11:35:00,45.44,45.5,45.44,45.5,800.0,45.44,45.5,45.44,45.5,800.0
2016-05-26 11:40:00,45.53,45.64,45.53,45.61,1453.0,45.53,45.64,45.53,45.61,1453.0
2016-05-26 11:45:00,45.65,45.68,45.65,45.68,200.0,45.65,45.68,45.65,45.68,200.0
2016-05-26 11:50:00,45.68,45.68,45.56,45.61,3750.0,45.68,45.68,45.56,45.61,3750.0
2016-05-26 11:55:00,45.69,45.69,45.69,45.69,200.0,45.69,45.69,45.69,45.69,200.0
2016-05-26 12:00:00,45.7,45.7,45.7,45.7,100.0,45.7,45.7,45.7,45.7,100.0
2016-05-26 12:05:00,45.7,45.81,45.67,45.76,2600.0,45.7,45.81,45.67,45.76,2600.0
2016-05-26 12:10:00,45.79,45.79,45.66,45.68,3008.0,45.79,45.79,45.66,45.68,3008.0
2016-05-26 12:15:00,45.68,45.68,45.68,45.68,0.0,45.68,45.68,45.68,45.68,0.0
2016-05-26 12:20:00,45.71,45.8,45.66,45.66,3600.0,45.71,45.8,45.66,45.66,3600.0
2016-05-26 12:25:00,45.62,45.62,45.59,45.61,1300.0,45.62,45.62,45.59,45.61,1300.0
2016-05-26 12:30:00,45.59,45.6,45.56,45.56,2300.0,45.59,45.6,45.56,45.56,2300.0
2016-05-26 12:35:00,45.54,45.57,45.54,45.55,600.0,45.54,45.57,45.54,45.55,600.0
2016-05-26 12:40:00,45.62,45.62,45.5,45.5,2000.0,45.62,45.62,45.5,45.5,2000.0
2016-05-26 12:45:00,45.48,45.48,45.48,45.48,200.0,45.48,45.48,45.48,45.48,200.0
2016-05-26 12:50:00,45.58,45.58,45.58,45.58,100.0,45.58,45.58,45.58,45.58,100.0
2016-05-26 12:55:00,45.52,45.52,45.35,45.36,2200.0,45.52,45.52,45.35,45.36,2200.0
2016-05-26 13:00:00,45.4,45.4,45.32,45.32,700.0,45.4,45.4,45.32,45.32,700.0
2016-05-26 13:05:00,45.34,45.4,45.34,45.4,800.0,45.34,45.4,45.34,45.4,800.0
2016-05-26 13:10:00,45.42,45.42,45.35,45.36,1120.0,45.42,45.42,45.35,45.36,1120.0
2016-05-26 13:15:00,45.39,45.51,45.39,45.51,800.0,45.39,45.51,45.39,45.51,800.0
2016-05-26 13:20:00,45.51,45.62,45.51,45.56,400.0,45.51,45.62,45.51,45.56,400.0
2016-05-26 13:25:00,45.6,45.61,45.59,45.6,1601.0,45.6,45.61,45.59,45.6,1601.0
2016-05-26 13:30:00,45.6,45.6,45.58,45.59,1400.0,45.6,45.6,45.58,45.59,1400.0
2016-05-26 13:35:00,45.64,45.69,45.64,45.68,800.0,45.64,45.69,45.64,45.68,800.0
2016-05-26 13:40:00,45.73,45.76,45.73,45.76,400.0,45.73,45.76,45.73,45.76,400.0
2016-05-26 13:45:00,45.77,45.81,45.77,45.81,600.0,45.77,45.81,45.77,45.81,600.0
2016-05-26 13:50:00,45.83,45.89,45.82,45.89,1000.0,45.83,45.89,45.82,45.89,1000.0
2016-05-26 13:55:00,45.89,45.97,45.86,45.86,2800.0,45.89,45.97,45.86,45.86,2800.0
2016-05-26 14:00:00,45.87,45.88,45.79,45.79,1300.0,45.87,45.88,45.79,45.79,1300.0
2016-05-26 14:05:00,45.79,45.79,45.72,45.72,300.0,45.79,45.79,45.72,45.72,300.0
2016-05-26 14:10:00,45.67,45.68,45.67,45.68,200.0,45.67,45.68,45.67,45.68,200.0
2016-05-26 14:15:00,45.73,45.73,45.63,45.66,6142.0,45.73,45.73,45.63,45.66,6142.0
2016-05-26 14:20:00,45.66,45.66,45.64,45.65,1200.0,45.66,45.66,45.64,45.65,1200.0
2016-05-26 14:25:00,45.66,45.92,45.63,45.89,16090.0,45.66,45.92,45.63,45.89,16090.0
2016-05-26 14:30:00,45.98,46.0,45.91,45.95,11200.0,45.98,46.0,45.91,45.95,11200.0
2016-05-26 14:35:00,45.97,45.97,45.91,45.91,3600.0,45.97,45.97,45.91,45.91,3600.0
2016-05-26 14:40:00,45.95,46.04,45.94,46.04,4982.0,45.95,46.04,45.94,46.04,4982.0
2016-05-26 14:45:00,46.05,46.05,45.97,45.97,1200.0,46.05,46.05,45.97,45.97,1200.0
2016-05-26 14:50:00,46.01,46.08,46.01,46.03,4014.0,46.01,46.08,46.01,46.03,4014.0
2016-05-26 14:55:00,46.0,46.0,45.96,46.0,2291.0,46.0,46.0,45.96,46.0,2291.0
2016-05-26 15:00:00,46.05,46.07,46.03,46.07,300.0,46.05,46.07,46.03,46.07,300.0
2016-05-26 15:05:00,46.03,46.03,45.96,46.02,2600.0,46.03,46.03,45.96,46.02,2600.0
2016-05-26 15:10:00,46.02,46.02,45.96,45.98,2017.0,46.02,46.02,45.96,45.98,2017.0
2016-05-26 15:15:00,45.96,45.97,45.9,45.96,3600.0,45.96,45.97,45.9,45.96,3600.0
2016-05-26 15:20:00,45.97,46.0,45.94,45.99,1907.0,45.97,46.0,45.94,45.99,1907.0
2016-05-26 15:25:00,45.97,46.01,45.94,45.94,4655.0,45.97,46.01,45.94,45.94,4655.0
2016-05-26 15:30:00,45.94,45.95,45.85,45.85,6280.0,45.94,45.95,45.85,45.85,6280.0
2016-05-26 15:35:00,45.86,45.86,45.77,45.78,8767.0,45.86,45.86,45.77,45.78,8767.0
2016-05-26 15:40:00,45.78,45.8,45.73,45.73,9938.0,45.78,45.8,45.73,45.73,9938.0
2016-05-26 15:45:00,45.73,45.74,45.65,45.68,10904.0,45.73,45.74,45.65,45.68,10904.0
2016-05-26 15:50:00,45.67,45.7,45.6,45.69,8993.0,45.67,45.7,45.6,45.69,8993.0
2016-05-26 15:55:00,45.72,45.72,45.66,45.68,22333.0,45.72,45.72,45.66,45.68,22333.0
2016-05-27 09:30:00,45.56,45.97,45.31,45.4,15497.0,45.56,45.97,45.31,45.4,15497.0
2016-05-27 09:35:00,45.5,45.59,45.13,45.51,13400.0,45.5,45.59,45.13,45.51,13400.0
2016-05-27 09:40:00,45.48,45.69,45.47,45.69,3258.0,45.48,45.69,45.47,45.69,3258.0
2016-05-27 09:45:00,45.76,45.77,45.76,45.77,200.0,45.76,45.77,45.76,45.77,200.0
2016-05-27 09:50:00,45.83,45.83,45.69,45.69,500.0,45.83,45.83,45.69,45.69,500.0
2016-05-27 09:55:00,45.78,45.78,45.58,45.58,1000.0,45.78,45.78,45.58,45.58,1000.0
2016-05-27 10:00:00,45.51,45.87,45.49,45.87,1200.0,45.51,45.87,45.49,45.87,1200.0
2016-05-27 10:05:00,45.89,45.97,45.83,45.97,2089.0,45.89,45.97,45.83,45.97,2089.0
2016-05-27 10:10:00,45.96,46.04,45.96,46.04,1614.0,45.96,46.04,45.96,46.04,1614.0
2016-05-27 10:15:00,46.04,46.04,45.92,45.97,1700.0,46.04,46.04,45.92,45.97,1700.0
2016-05-27 10:20:00,45.92,45.95,45.77,45.77,1700.0,45.92,45.95,45.77,45.77,1700.0
2016-05-27 10:25:00,45.81,45.82,45.78,45.82,1700.0,45.81,45.82,45.78,45.82,1700.0
2016-05-27 10:30:00,45.87,45.91,45.87,45.91,600.0,45.87,45.91,45.87,45.91,600.0
2016-05-27 10:35:00,45.94,46.13,45.94,46.13,700.0,45.94,46.13,45.94,46.13,700.0
2016-05-27 10:40:00,46.13,46.2,46.11,46.2,1000.0,46.13,46.2,46.11,46.2,1000.0
2016-05-27 10:45:00,46.23,46.28,46.11,46.11,2400.0,46.23,46.28,46.11,46.11,2400.0
2016-05-27 10:50:00,46.08,46.16,46.05,46.05,500.0,46.08,46.16,46.05,46.05,500.0
2016-05-27 10:55:00,46.16,46.16,46.16,46.16,101.0,46.16,46.16,46.16,46.16,101.0
2016-05-27 11:00:00,46.15,46.16,46.09,46.09,2600.0,46.15,46.16,46.09,46.09,2600.0
2016-05-27 11:05:00,46.06,46.11,46.06,46.09,1600.0,46.06,46.11,46.06,46.09,1600.0
2016-05-27 11:10:00,46.1,46.12,46.09,46.09,1900.0,46.1,46.12,46.09,46.09,1900.0
2016-05-27 11:15:00,46.07,46.1,46.05,46.09,3278.0,46.07,46.1,46.05,46.09,3278.0
2016-05-27 11:20:00,46.06,46.09,46.06,46.07,700.0,46.06,46.09,46.06,46.07,700.0
2016-05-27 11:25:00,46.1,46.15,46.06,46.06,4359.0,46.1,46.15,46.06,46.06,4359.0
2016-05-27 11:30:00,46.12,46.12,46.09,46.12,1700.0,46.12,46.12,46.09,46.12,1700.0
2016-05-27 11:35:00,46.17,46.17,46.13,46.13,300.0,46.17,46.17,46.13,46.13,300.0
2016-05-27 11:40:00,46.13,46.17,46.13,46.17,200.0,46.13,46.17,46.13,46.17,200.0
2016-05-27 11:45:00,46.18,46.18,46.1,46.18,2900.0,46.18,46.18,46.1,46.18,2900.0
2016-05-27 11:50:00,46.1,46.15,46.08,46.08,1400.0,46.1,46.15,46.08,46.08,1400.0
2016-05-27 11:55:00,46.1,46.14,46.09,46.09,2200.0,46.1,46.14,46.09,46.09,2200.0
2016-05-27 12:00:00,46.11,46.15,46.1,46.13,2743.0,46.11,46.15,46.1,46.13,2743.0
2016-05-27 12:05:00,46.12,46.15,46.07,46.07,3400.0,46.12,46.15,46.07,46.07,3400.0
2016-05-27 12:10:00,46.07,46.07,45.99,45.99,3386.0,46.07,46.07,45.99,45.99,3386.0
2016-05-27 12:15:00,45.99,46.03,45.99,46.02,300.0,45.99,46.03,45.99,46.02,300.0
2016-05-27 12:20:00,46.03,46.03,46.01,46.02,200.0,46.03,46.03,46.01,46.02,200.0
2016-05-27 12:25:00,46.03,46.03,45.98,46.0,800.0,46.03,46.03,45.98,46.0,800.0
2016-05-27 12:30:00,46.01,46.09,46.01,46.09,2000.0,46.01,46.09,46.01,46.09,2000.0
2016-05-27 12:35:00,46.09,46.09,46.09,46.09,400.0,46.09,46.09,46.09,46.09,400.0
2016-05-27 12:40:00,46.09,46.1,46.04,46.1,2400.0,46.09,46.1,46.04,46.1,2400.0
2016-05-27 12:45:00,46.09,46.11,46.04,46.07,1500.0,46.09,46.11,46.04,46.07,1500.0
2016-05-27 12:50:00,46.1,46.1,46.07,46.07,1701.0,46.1,46.1,46.07,46.07,1701.0
2016-05-27 12:55:00,46.1,46.1,46.09,46.1,2000.0,46.1,46.1,46.09,46.1,2000.0
2016-05-27 13:00:00,46.11,46.12,46.04,46.04,1556.0,46.11,46.12,46.04,46.04,1556.0
2016-05-27 13:05:00,46.05,46.09,46.05,46.09,900.0,46.05,46.09,46.05,46.09,900.0
2016-05-27 13:10:00,46.1,46.1,46.1,46.1,100.0,46.1,46.1,46.1,46.1,100.0
2016-05-27 13:15:00,46.09,46.12,46.06,46.09,2900.0,46.09,46.12,46.06,46.09,2900.0
2016-05-27 13:20:00,46.12,46.12,46.09,46.09,1400.0,46.12,46.12,46.09,46.09,1400.0
2016-05-27 13:25:00,46.12,46.12,46.08,46.08,1300.0,46.12,46.12,46.08,46.08,1300.0
2016-05-27 13:30:00,46.09,46.1,46.05,46.06,1670.0,46.09,46.1,46.05,46.06,1670.0
2016-05-27 13:35:00,46.1,46.11,46.02,46.02,2200.0,46.1,46.11,46.02,46.02,2200.0
2016-05-27 13:40:00,46.02,46.03,45.95,46.03,1800.0,46.02,46.03,45.95,46.03,1800.0
2016-05-27 13:45:00,46.02,46.07,46.01,46.03,2043.0,46.02,46.07,46.01,46.03,2043.0
2016-05-27 13:50:00,46.01,46.05,46.01,46.05,200.0,46.01,46.05,46.01,46.05,200.0
2016-05-27 13:55:00,46.05,46.09,46.04,46.09,600.0,46.05,46.09,46.04,46.09,600.0
2016-05-27 14:00:00,46.05,46.05,45.85,45.97,7200.0,46.05,46.05,45.85,45.97,7200.0
2016-05-27 14:05:00,45.97,46.05,45.97,46.05,2400.0,45.97,46.05,45.97,46.05,2400.0
2016-05-27 14:10:00,46.12,46.12,46.08,46.08,2600.0,46.12,46.12,46.08,46.08,2600.0
2016-05-27 14:15:00,46.14,46.14,46.09,46.09,2100.0,46.14,46.14,46.09,46.09,2100.0
2016-05-27 14:20:00,46.09,46.11,46.09,46.11,900.0,46.09,46.11,46.09,46.11,900.0
2016-05-27 14:25:00,46.1,46.19,46.09,46.15,6449.0,46.1,46.19,46.09,46.15,6449.0
2016-05-27 14:30:00,46.15,46.19,46.15,46.18,1000.0,46.15,46.19,46.15,46.18,1000.0
2016-05-27 14:35:00,46.2,46.35,46.2,46.35,2305.0,46.2,46.35,46.2,46.35,2305.0
2016-05-27 14:40:00,46.37,46.56,46.37,46.56,5410.0,46.37,46.56,46.37,46.56,5410.0
2016-05-27 14:45:00,46.58,46.72,46.56,46.72,3800.0,46.58,46.72,46.56,46.72,3800.0
2016-05-27 14:50:00,46.68,46.86,46.68,46.83,5000.0,46.68,46.86,46.68,46.83,5000.0
2016-05-27 14:55:00,46.82,46.82,46.66,46.72,5158.0,46.82,46.82,46.66,46.72,5158.0
2016-05-27 15:00:00,46.75,46.75,46.69,46.69,1800.0,46.75,46.75,46.69,46.69,1800.0
2016-05-27 15:05:00,46.72,46.72,46.59,46.59,3300.0,46.72,46.72,46.59,46.59,3300.0
2016-05-27 15:10:00,46.63,46.63,46.51,46.52,3919.0,46.63,46.63,46.51,46.52,3919.0
2016-05-27 15:15:00,46.51,46.55,46.47,46.5,4511.0,46.51,46.55,46.47,46.5,4511.0
2016-05-27 15:20:00,46.5,46.56,46.5,46.56,2300.0,46.5,46.56,46.5,46.56,2300.0
2016-05-27 15:25:00,46.56,46.63,46.55,46.63,2407.0,46.56,46.63,46.55,46.63,2407.0
2016-05-27 15:30:00,46.62,46.68,46.62,46.63,4486.0,46.62,46.68,46.62,46.63,4486.0
2016-05-27 15:35:00,46.61,46.61,46.51,46.56,6287.0,46.61,46.61,46.51,46.56,6287.0
2016-05-27 15:40:00,46.55,46.65,46.53,46.65,4256.0,46.55,46.65,46.53,46.65,4256.0
2016-05-27 15:45:00,46.66,46.71,46.58,46.64,9940.0,46.66,46.71,46.58,46.64,9940.0
2016-05-27 15:50:00,46.64,46.68,46.64,46.67,6902.0,46.64,46.68,46.64,46.67,6902.0
2016-05-27 15:55:00,46.67,46.74,46.65,46.7,14597.0,46.67,46.74,46.65,46.7,14597.0
2016-05-31 09:30:00,46.95,47.0,46.77,46.77,11798.0,46.95,47.0,46.77,46.77,11798.0
2016-05-31 09:35:00,46.78,46.92,46.72,46.72,1448.0,46.78,46.92,46.72,46.72,1448.0
2016-05-31 09:40:00,46.7,46.7,46.7,46.7,100.0,46.7,46.7,46.7,46.7,100.0
2016-05-31 09:45:00,46.6,46.67,46.6,46.66,600.0,46.6,46.67,46.6,46.66,600.0
2016-05-31 09:50:00,46.6,46.69,46.59,46.6,2993.0,46.6,46.69,46.59,46.6,2993.0
2016-05-31 09:55:00,46.71,46.71,46.64,46.64,200.0,46.71,46.71,46.64,46.64,200.0
2016-05-31 10:00:00,46.64,46.82,46.64,46.77,2150.0,46.64,46.82,46.64,46.77,2150.0
2016-05-31 10:05:00,46.8,46.98,46.8,46.91,1100.0,46.8,46.98,46.8,46.91,1100.0
2016-05-31 10:10:00,46.95,47.0,46.88,47.0,2650.0,46.95,47.0,46.88,47.0,2650.0
2016-05-31 10:15:00,46.99,47.17,46.98,47.08,4379.0,46.99,47.17,46.98,47.08,4379.0
2016-05-31 10:20:00,47.05,47.25,47.05,47.23,1127.0,47.05,47.25,47.05,47.23,1127.0
2016-05-31 10:25:00,47.25,47.35,47.17,47.23,3700.0,47.25,47.35,47.17,47.23,3700.0
2016-05-31 10:30:00,47.23,47.23,47.18,47.18,1100.0,47.23,47.23,47.18,47.18,1100.0
2016-05-31 10:35:00,47.2,47.23,46.84,46.84,4358.0,47.2,47.23,46.84,46.84,4358.0
2016-05-31 10:40:00,46.84,46.87,46.75,46.86,1020.0,46.84,46.87,46.75,46.86,1020.0
2016-05-31 10:45:00,46.88,46.93,46.79,46.9,2103.0,46.88,46.93,46.79,46.9,2103.0
2016-05-31 10:50:00,46.86,47.0,46.85,47.0,700.0,46.86,47.0,46.85,47.0,700.0
2016-05-31 10:55:00,46.97,47.22,46.96,47.22,1200.0,46.97,47.22,46.96,47.22,1200.0
2016-05-31 11:00:00,47.16,47.2,47.12,47.18,1081.0,47.16,47.2,47.12,47.18,1081.0
2016-05-31 11:05:00,47.15,47.15,46.92,47.04,9252.0,47.15,47.15,46.92,47.04,9252.0
2016-05-31 11:10:00,46.95,47.09,46.95,47.06,2000.0,46.95,47.09,46.95,47.06,2000.0
2016-05-31 11:15:00,47.26,47.26,47.26,47.26,200.0,47.26,47.26,47.26,47.26,200.0
2016-05-31 11:20:00,47.23,47.5,47.21,47.5,1527.0,47.23,47.5,47.21,47.5,1527.0
2016-05-31 11:25:00,47.5,47.5,47.4,47.49,1000.0,47.5,47.5,47.4,47.49,1000.0
2016-05-31 11:30:00,47.46,47.49,47.32,47.32,2100.0,47.46,47.49,47.32,47.32,2100.0
2016-05-31 11:35:00,47.37,47.4,47.31,47.4,700.0,47.37,47.4,47.31,47.4,700.0
2016-05-31 11:40:00,47.45,47.45,47.32,47.32,4669.0,47.45,47.45,47.32,47.32,4669.0
2016-05-31 11:45:00,47.39,47.4,47.11,47.11,8700.0,47.39,47.4,47.11,47.11,8700.0
2016-05-31 11:50:00,47.19,47.19,47.02,47.03,1000.0,47.19,47.19,47.02,47.03,1000.0
2016-05-31 11:55:00,47.07,47.07,46.95,47.06,4752.0,47.07,47.07,46.95,47.06,4752.0
2016-05-31 12:00:00,47.05,47.2,47.05,47.19,11938.0,47.05,47.2,47.05,47.19,11938.0
2016-05-31 12:05:00,47.13,47.14,46.89,46.89,4673.0,47.13,47.14,46.89,46.89,4673.0
2016-05-31 12:10:00,46.88,46.92,46.82,46.87,900.0,46.88,46.92,46.82,46.87,900.0
2016-05-31 12:15:00,46.91,46.93,46.9,46.93,700.0,46.91,46.93,46.9,46.93,700.0
2016-05-31 12:20:00,46.96,47.0,46.96,46.99,6400.0,46.96,47.0,46.96,46.99,6400.0
2016-05-31 12:25:00,47.0,47.0,46.94,46.95,4604.0,47.0,47.0,46.94,46.95,4604.0
2016-05-31 12:30:00,46.93,46.94,46.89,46.94,1953.0,46.93,46.94,46.89,46.94,1953.0
2016-05-31 12:35:00,46.97,46.97,46.94,46.94,800.0,46.97,46.97,46.94,46.94,800.0
2016-05-31 12:40:00,46.89,46.99,46.87,46.98,5999.0,46.89,46.99,46.87,46.98,5999.0
2016-05-31 12:45:00,46.98,47.0,46.91,46.96,8816.0,46.98,47.0,46.91,46.96,8816.0
2016-05-31 12:50:00,46.98,47.08,46.95,47.08,8415.0,46.98,47.08,46.95,47.08,8415.0
2016-05-31 12:55:00,47.08,47.19,47.08,47.16,2800.0,47.08,47.19,47.08,47.16,2800.0
2016-05-31 13:00:00,47.26,47.33,47.26,47.33,700.0,47.26,47.33,47.26,47.33,700.0
2016-05-31 13:05:00,47.37,47.5,47.37,47.5,1849.0,47.37,47.5,47.37,47.5,1849.0
2016-05-31 13:10:00,47.41,47.5,47.41,47.48,743.0,47.41,47.5,47.41,47.48,743.0
2016-05-31 13:15:00,47.49,47.49,47.49,47.49,300.0,47.49,47.49,47.49,47.49,300.0
2016-05-31 13:20:00,47.5,47.71,47.5,47.71,2899.0,47.5,47.71,47.5,47.71,2899.0
2016-05-31 13:25:00,47.72,47.82,47.72,47.8,1200.0,47.72,47.82,47.72,47.8,1200.0
2016-05-31 13:30:00,47.81,47.84,47.81,47.84,400.0,47.81,47.84,47.81,47.84,400.0
2016-05-31 13:35:00,47.85,47.85,47.8,47.84,1175.0,47.85,47.85,47.8,47.84,1175.0
2016-05-31 13:40:00,47.77,47.84,47.55,47.55,5400.0,47.77,47.84,47.55,47.55,5400.0
2016-05-31 13:45:00,47.59,47.59,47.46,47.46,1500.0,47.59,47.59,47.46,47.46,1500.0
2016-05-31 13:50:00,47.48,47.48,47.45,47.46,200.0,47.48,47.48,47.45,47.46,200.0
2016-05-31 13:55:00,47.48,47.58,47.48,47.58,2008.0,47.48,47.58,47.48,47.58,2008.0
2016-05-31 14:00:00,47.58,47.6,47.43,47.43,3400.0,47.58,47.6,47.43,47.43,3400.0
2016-05-31 14:05:00,47.42,47.54,47.42,47.46,1552.0,47.42,47.54,47.42,47.46,1552.0
2016-05-31 14:10:00,47.58,47.77,47.53,47.76,5994.0,47.58,47.77,47.53,47.76,5994.0
2016-05-31 14:15:00,47.65,47.7,47.59,47.59,1109.0,47.65,47.7,47.59,47.59,1109.0
2016-05-31 14:20:00,47.67,47.72,47.67,47.72,1700.0,47.67,47.72,47.67,47.72,1700.0
2016-05-31 14:25:00,47.67,47.77,47.62,47.75,1800.0,47.67,47.77,47.62,47.75,1800.0
2016-05-31 14:30:00,47.77,47.79,47.71,47.77,2190.0,47.77,47.79,47.71,47.77,2190.0
2016-05-31 14:35:00,47.72,47.79,47.71,47.79,400.0,47.72,47.79,47.71,47.79,400.0
2016-05-31 14:40:00,47.79,47.79,47.71,47.75,1000.0,47.79,47.79,47.71,47.75,1000.0
2016-05-31 14:45:00,47.8,47.8,47.68,47.8,4320.0,47.8,47.8,47.68,47.8,4320.0
2016-05-31 14:50:00,47.79,47.79,47.69,47.78,900.0,47.79,47.79,47.69,47.78,900.0
2016-05-31 14:55:00,47.77,47.84,47.72,47.8,1600.0,47.77,47.84,47.72,47.8,1600.0
2016-05-31 15:00:00,47.78,47.78,47.67,47.74,5216.0,47.78,47.78,47.67,47.74,5216.0
2016-05-31 15:05:00,47.75,47.85,47.74,47.85,4500.0,47.75,47.85,47.74,47.85,4500.0
2016-05-31 15:10:00,47.85,47.96,47.81,47.96,2423.0,47.85,47.96,47.81,47.96,2423.0
2016-05-31 15:15:00,47.9,48.13,47.88,47.88,13477.0,47.9,48.13,47.88,47.88,13477.0
2016-05-31 15:20:00,47.94,47.99,47.9,47.97,2900.0,47.94,47.99,47.9,47.97,2900.0
2016-05-31 15:25:00,47.97,47.99,47.72,47.73,7400.0,47.97,47.99,47.72,47.73,7400.0
2016-05-31 15:30:00,47.73,47.79,47.61,47.67,8796.0,47.73,47.79,47.61,47.67,8796.0
2016-05-31 15:35:00,47.67,47.77,47.61,47.7,9609.0,47.67,47.77,47.61,47.7,9609.0
2016-05-31 15:40:00,47.7,47.75,47.59,47.6,9446.0,47.7,47.75,47.59,47.6,9446.0
2016-05-31 15:45:00,47.58,47.74,47.58,47.71,9051.0,47.58,47.74,47.58,47.71,9051.0
2016-05-31 15:50:00,47.72,47.75,47.67,47.73,17250.0,47.72,47.75,47.67,47.73,17250.0
2016-05-31 15:55:00,47.73,47.85,47.73,47.75,22486.0,47.73,47.85,47.73,47.75,22486.0
2016-06-01 09:30:00,47.85,48.68,47.85,48.16,9149.0,47.85,48.68,47.85,48.16,9149.0
2016-06-01 09:35:00,48.29,49.26,48.2,49.16,20046.0,48.29,49.26,48.2,49.16,20046.0
2016-06-01 09:40:00,49.07,49.42,48.98,49.14,18765.0,49.07,49.42,48.98,49.14,18765.0
2016-06-01 09:45:00,49.14,49.14,48.81,48.87,3615.0,49.14,49.14,48.81,48.87,3615.0
2016-06-01 09:50:00,48.92,49.16,48.63,49.02,10225.0,48.92,49.16,48.63,49.02,10225.0
2016-06-01 09:55:00,49.03,49.05,48.42,48.76,14046.0,49.03,49.05,48.42,48.76,14046.0
2016-06-01 10:00:00,48.8,49.08,48.8,49.02,3800.0,48.8,49.08,48.8,49.02,3800.0
2016-06-01 10:05:00,49.04,49.13,48.88,49.01,10567.0,49.04,49.13,48.88,49.01,10567.0
2016-06-01 10:10:00,48.96,49.05,48.94,49.02,1400.0,48.96,49.05,48.94,49.02,1400.0
2016-06-01 10:15:00,48.97,49.49,48.97,49.36,21175.0,48.97,49.49,48.97,49.36,21175.0
2016-06-01 10:20:00,49.45,49.97,49.44,49.96,15388.0,49.45,49.97,49.44,49.96,15388.0
2016-06-01 10:25:00,49.95,50.14,49.86,49.89,15788.0,49.95,50.14,49.86,49.89,15788.0
2016-06-01 10:30:00,49.95,50.19,49.66,50.08,28270.0,49.95,50.19,49.66,50.08,28270.0
2016-06-01 10:35:00,50.23,50.53,50.04,50.04,36335.0,50.23,50.53,50.04,50.04,36335.0
2016-06-01 10:40:00,50.08,50.31,49.75,49.88,27852.0,50.08,50.31,49.75,49.88,27852.0
2016-06-01 10:45:00,49.94,50.14,49.88,49.97,3018.0,49.94,50.14,49.88,49.97,3018.0
2016-06-01 10:50:00,49.91,50.46,49.91,50.21,24665.0,49.91,50.46,49.91,50.21,24665.0
2016-06-01 10:55:00,50.31,50.32,50.2,50.31,7721.0,50.31,50.32,50.2,50.31,7721.0
2016-06-01 11:00:00,50.24,50.4,50.09,50.32,12861.0,50.24,50.4,50.09,50.32,12861.0
2016-06-01 11:05:00,50.36,50.71,50.32,50.71,8200.0,50.36,50.71,50.32,50.71,8200.0
2016-06-01 11:10:00,50.79,50.93,50.79,50.81,5896.0,50.79,50.93,50.79,50.81,5896.0
2016-06-01 11:15:00,50.85,50.89,50.56,50.56,4581.0,50.85,50.89,50.56,50.56,4581.0
2016-06-01 11:20:00,50.63,50.75,50.59,50.68,3655.0,50.63,50.75,50.59,50.68,3655.0
2016-06-01 11:25:00,50.61,50.81,50.61,50.81,38257.0,50.61,50.81,50.61,50.81,38257.0
2016-06-01 11:30:00,50.81,50.84,50.26,50.26,19991.0,50.81,50.84,50.26,50.26,19991.0
2016-06-01 11:35:00,50.26,50.43,50.24,50.28,5606.0,50.26,50.43,50.24,50.28,5606.0
2016-06-01 11:40:00,50.31,50.49,50.24,50.47,6500.0,50.31,50.49,50.24,50.47,6500.0
2016-06-01 11:45:00,50.37,50.51,50.22,50.29,32533.0,50.37,50.51,50.22,50.29,32533.0
2016-06-01 11:50:00,50.23,50.35,50.18,50.34,2700.0,50.23,50.35,50.18,50.34,2700.0
2016-06-01 11:55:00,50.28,50.49,50.28,50.49,1600.0,50.28,50.49,50.28,50.49,1600.0
2016-06-01 12:00:00,50.49,50.71,50.44,50.63,17450.0,50.49,50.71,50.44,50.63,17450.0
2016-06-01 12:05:00,50.54,50.64,50.54,50.6,1600.0,50.54,50.64,50.54,50.6,1600.0
2016-06-01 12:10:00,50.64,50.75,50.54,50.54,7833.0,50.64,50.75,50.54,50.54,7833.0
2016-06-01 12:15:00,50.55,50.64,50.49,50.49,5600.0,50.55,50.64,50.49,50.49,5600.0
2016-06-01 12:20:00,50.48,50.49,50.38,50.47,3465.0,50.48,50.49,50.38,50.47,3465.0
2016-06-01 12:25:00,50.39,50.48,50.18,50.2,8400.0,50.39,50.48,50.18,50.2,8400.0
2016-06-01 12:30:00,50.18,50.21,49.99,50.13,8337.0,50.18,50.21,49.99,50.13,8337.0
2016-06-01 12:35:00,50.23,50.27,49.37,49.62,50483.0,50.23,50.27,49.37,49.62,50483.0
2016-06-01 12:40:00,49.59,49.88,49.59,49.68,2267.0,49.59,49.88,49.59,49.68,2267.0
2016-06-01 12:45:00,49.69,49.81,49.58,49.64,5200.0,49.69,49.81,49.58,49.64,5200.0
2016-06-01 12:50:00,49.56,49.64,49.55,49.56,3329.0,49.56,49.64,49.55,49.56,3329.0
2016-06-01 12:55:00,49.55,49.58,49.31,49.38,6073.0,49.55,49.58,49.31,49.38,6073.0
2016-06-01 13:00:00,49.45,49.51,49.39,49.5,2676.0,49.45,49.51,49.39,49.5,2676.0
2016-06-01 13:05:00,49.58,49.74,49.58,49.74,1768.0,49.58,49.74,49.58,49.74,1768.0
2016-06-01 13:10:00,49.75,49.75,49.39,49.51,6200.0,49.75,49.75,49.39,49.51,6200.0
2016-06-01 13:15:00,49.51,49.54,49.43,49.48,1200.0,49.51,49.54,49.43,49.48,1200.0
2016-06-01 13:20:00,49.52,49.6,49.52,49.54,2760.0,49.52,49.6,49.52,49.54,2760.0
2016-06-01 13:25:00,49.5,49.58,49.4,49.4,2500.0,49.5,49.58,49.4,49.4,2500.0
2016-06-01 13:30:00,49.4,49.45,49.36,49.44,900.0,49.4,49.45,49.36,49.44,900.0
2016-06-01 13:35:00,49.45,49.49,49.41,49.45,2237.0,49.45,49.49,49.41,49.45,2237.0
2016-06-01 13:40:00,49.46,49.46,49.35,49.35,3800.0,49.46,49.46,49.35,49.35,3800.0
2016-06-01 13:45:00,49.41,49.41,49.38,49.41,2200.0,49.41,49.41,49.38,49.41,2200.0
2016-06-01 13:50:00,49.41,49.54,49.41,49.52,3326.0,49.41,49.54,49.41,49.52,3326.0
2016-06-01 13:55:00,49.54,49.58,49.47,49.58,1400.0,49.54,49.58,49.47,49.58,1400.0
2016-06-01 14:00:00,49.57,49.6,49.32,49.37,15174.0,49.57,49.6,49.32,49.37,15174.0
2016-06-01 14:05:00,49.35,49.42,49.29,49.29,9490.0,49.35,49.42,49.29,49.29,9490.0
2016-06-01 14:10:00,49.26,49.38,49.26,49.38,7788.0,49.26,49.38,49.26,49.38,7788.0
2016-06-01 14:15:00,49.36,49.54,49.33,49.48,4830.0,49.36,49.54,49.33,49.48,4830.0
2016-06-01 14:20:00,49.48,49.55,49.4,49.55,1281.0,49.48,49.55,49.4,49.55,1281.0
2016-06-01 14:25:00,49.57,49.64,49.52,49.64,800.0,49.57,49.64,49.52,49.64,800.0
2016-06-01 14:30:00,49.67,49.88,49.67,49.88,4900.0,49.67,49.88,49.67,49.88,4900.0
2016-06-01 14:35:00,49.88,49.91,49.77,49.78,8102.0,49.88,49.91,49.77,49.78,8102.0
2016-06-01 14:40:00,49.76,49.76,49.36,49.55,20049.0,49.76,49.76,49.36,49.55,20049.0
2016-06-01 14:45:00,49.57,49.68,49.57,49.65,7115.0,49.57,49.68,49.57,49.65,7115.0
2016-06-01 14:50:00,49.7,50.0,49.7,49.78,9393.0,49.7,50.0,49.7,49.78,9393.0
2016-06-01 14:55:00,49.85,50.0,49.83,49.85,9100.0,49.85,50.0,49.83,49.85,9100.0
2016-06-01 15:00:00,49.85,50.08,49.82,50.06,14092.0,49.85,50.08,49.82,50.06,14092.0
2016-06-01 15:05:00,50.06,50.28,50.06,50.28,13928.0,50.06,50.28,50.06,50.28,13928.0
2016-06-01 15:10:00,50.3,50.33,50.17,50.17,7370.0,50.3,50.33,50.17,50.17,7370.0
2016-06-01 15:15:00,50.17,50.23,50.13,50.2,8358.0,50.17,50.23,50.13,50.2,8358.0
2016-06-01 15:20:00,50.23,50.6,50.22,50.59,16379.0,50.23,50.6,50.22,50.59,16379.0
2016-06-01 15:25:00,50.6,50.66,50.26,50.3,8700.0,50.6,50.66,50.26,50.3,8700.0
2016-06-01 15:30:00,50.3,50.38,50.19,50.36,9685.0,50.3,50.38,50.19,50.36,9685.0
2016-06-01 15:35:00,50.39,50.59,50.37,50.59,9055.0,50.39,50.59,50.37,50.59,9055.0
2016-06-01 15:40:00,50.59,50.63,50.45,50.63,15400.0,50.59,50.63,50.45,50.63,15400.0
2016-06-01 15:45:00,50.63,50.64,50.48,50.51,19496.0,50.63,50.64,50.48,50.51,19496.0
2016-06-01 15:50:00,50.51,50.52,50.49,50.5,20558.0,50.51,50.52,50.49,50.5,20558.0
2016-06-01 15:55:00,50.51,50.65,50.49,50.62,30537.0,50.51,50.65,50.49,50.62,30537.0
2016-06-02 09:30:00,50.49,50.49,49.83,49.98,2691.0,50.49,50.49,49.83,49.98,2691.0
2016-06-02 09:35:00,50.21,50.61,50.21,50.39,1780.0,50.21,50.61,50.21,50.39,1780.0
2016-06-02 09:40:00,50.39,50.39,50.39,50.39,0.0,50.39,50.39,50.39,50.39,0.0
2016-06-02 09:45:00,50.54,50.54,50.25,50.25,4050.0,50.54,50.54,50.25,50.25,4050.0
2016-06-02 09:50:00,50.05,50.33,49.93,49.93,3500.0,50.05,50.33,49.93,49.93,3500.0
2016-06-02 09:55:00,49.93,50.01,49.6,49.98,6400.0,49.93,50.01,49.6,49.98,6400.0
2016-06-02 10:00:00,50.04,50.29,49.95,50.29,1082.0,50.04,50.29,49.95,50.29,1082.0
2016-06-02 10:05:00,50.4,50.75,50.39,50.67,5150.0,50.4,50.75,50.39,50.67,5150.0
2016-06-02 10:10:00,50.68,50.71,50.47,50.56,2946.0,50.68,50.71,50.47,50.56,2946.0
2016-06-02 10:15:00,50.55,50.59,50.42,50.5,2200.0,50.55,50.59,50.42,50.5,2200.0
2016-06-02 10:20:00,50.42,50.69,50.42,50.58,6400.0,50.42,50.69,50.42,50.58,6400.0
2016-06-02 10:25:00,50.5,50.69,50.49,50.62,3788.0,50.5,50.69,50.49,50.62,3788.0
2016-06-02 10:30:00,50.62,50.79,50.6,50.77,1700.0,50.62,50.79,50.6,50.77,1700.0
2016-06-02 10:35:00,50.8,50.96,50.79,50.89,900.0,50.8,50.96,50.79,50.89,900.0
2016-06-02 10:40:00,50.89,50.89,50.83,50.83,1000.0,50.89,50.89,50.83,50.83,1000.0
2016-06-02 10:45:00,50.88,50.92,50.87,50.92,300.0,50.88,50.92,50.87,50.92,300.0
2016-06-02 10:50:00,50.91,50.92,50.68,50.76,5823.0,50.91,50.92,50.68,50.76,5823.0
2016-06-02 10:55:00,50.71,50.78,50.7,50.78,300.0,50.71,50.78,50.7,50.78,300.0
2016-06-02 11:00:00,50.75,50.82,50.74,50.82,3400.0,50.75,50.82,50.74,50.82,3400.0
2016-06-02 11:05:00,50.91,50.91,50.91,50.91,100.0,50.91,50.91,50.91,50.91,100.0
2016-06-02 11:10:00,50.96,50.99,50.88,50.99,1600.0,50.96,50.99,50.88,50.99,1600.0
2016-06-02 11:15:00,50.93,51.0,50.92,50.93,2525.0,50.93,51.0,50.92,50.93,2525.0
2016-06-02 11:20:00,50.87,50.95,50.78,50.84,3658.0,50.87,50.95,50.78,50.84,3658.0
2016-06-02 11:25:00,50.8,50.93,50.8,50.93,2309.0,50.8,50.93,50.8,50.93,2309.0
2016-06-02 11:30:00,50.93,50.93,50.93,50.93,0.0,50.93,50.93,50.93,50.93,0.0
2016-06-02 11:35:00,50.98,51.05,50.98,51.05,1253.0,50.98,51.05,50.98,51.05,1253.0
2016-06-02 11:40:00,51.1,51.25,51.1,51.2,1500.0,51.1,51.25,51.1,51.2,1500.0
2016-06-02 11:45:00,51.2,51.36,51.19,51.33,2200.0,51.2,51.36,51.19,51.33,2200.0
2016-06-02 11:50:00,51.3,51.42,51.3,51.41,1900.0,51.3,51.42,51.3,51.41,1900.0
2016-06-02 11:55:00,51.49,51.64,51.4,51.46,11006.0,51.49,51.64,51.4,51.46,11006.0
2016-06-02 12:00:00,51.4,51.5,51.33,51.5,2300.0,51.4,51.5,51.33,51.5,2300.0
2016-06-02 12:05:00,51.4,51.48,51.14,51.15,21900.0,51.4,51.48,51.14,51.15,21900.0
2016-06-02 12:10:00,51.22,51.31,51.2,51.2,1400.0,51.22,51.31,51.2,51.2,1400.0
2016-06-02 12:15:00,51.29,51.38,51.29,51.38,1000.0,51.29,51.38,51.29,51.38,1000.0
2016-06-02 12:20:00,51.34,51.38,51.32,51.38,1300.0,51.34,51.38,51.32,51.38,1300.0
2016-06-02 12:25:00,51.38,51.39,51.31,51.31,1500.0,51.38,51.39,51.31,51.31,1500.0
2016-06-02 12:30:00,51.31,51.32,51.31,51.32,500.0,51.31,51.32,51.31,51.32,500.0
2016-06-02 12:35:00,51.32,51.52,51.32,51.52,1998.0,51.32,51.52,51.32,51.52,1998.0
2016-06-02 12:40:00,51.52,51.58,51.48,51.52,2600.0,51.52,51.58,51.48,51.52,2600.0
2016-06-02 12:45:00,51.56,51.71,51.56,51.65,4500.0,51.56,51.71,51.56,51.65,4500.0
2016-06-02 12:50:00,51.65,51.65,51.65,51.65,100.0,51.65,51.65,51.65,51.65,100.0
2016-06-02 12:55:00,51.6,51.75,51.57,51.62,4053.0,51.6,51.75,51.57,51.62,4053.0
2016-06-02 13:00:00,51.69,51.7,51.69,51.7,200.0,51.69,51.7,51.69,51.7,200.0
2016-06-02 13:05:00,51.7,51.74,51.51,51.52,1795.0,51.7,51.74,51.51,51.52,1795.0
2016-06-02 13:10:00,51.5,51.6,51.5,51.6,1300.0,51.5,51.6,51.5,51.6,1300.0
2016-06-02 13:15:00,51.64,51.64,51.6,51.6,300.0,51.64,51.64,51.6,51.6,300.0
2016-06-02 13:20:00,51.55,51.58,51.48,51.57,3559.0,51.55,51.58,51.48,51.57,3559.0
2016-06-02 13:25:00,51.59,51.59,51.48,51.56,2615.0,51.59,51.59,51.48,51.56,2615.0
2016-06-02 13:30:00,51.56,51.56,51.36,51.47,28079.0,51.56,51.56,51.36,51.47,28079.0
2016-06-02 13:35:00,51.51,51.6,51.42,51.6,2200.0,51.51,51.6,51.42,51.6,2200.0
2016-06-02 13:40:00,51.63,51.63,51.63,51.63,100.0,51.63,51.63,51.63,51.63,100.0
2016-06-02 13:45:00,51.59,51.62,51.55,51.55,1100.0,51.59,51.62,51.55,51.55,1100.0
2016-06-02 13:50:00,51.61,51.79,51.61,51.79,1300.0,51.61,51.79,51.61,51.79,1300.0
2016-06-02 13:55:00,51.76,51.94,51.65,51.65,5180.0,51.76,51.94,51.65,51.65,5180.0
2016-06-02 14:00:00,51.7,51.77,51.68,51.69,1278.0,51.7,51.77,51.68,51.69,1278.0
2016-06-02 14:05:00,51.68,51.76,51.67,51.71,1079.0,51.68,51.76,51.67,51.71,1079.0
2016-06-02 14:10:00,51.71,51.71,51.67,51.71,2904.0,51.71,51.71,51.67,51.71,2904.0
2016-06-02 14:15:00,51.7,51.73,51.68,51.71,1198.0,51.7,51.73,51.68,51.71,1198.0
2016-06-02 14:20:00,51.77,51.77,51.71,51.71,1201.0,51.77,51.77,51.71,51.71,1201.0
2016-06-02 14:25:00,51.75,51.88,51.75,51.75,1795.0,51.75,51.88,51.75,51.75,1795.0
2016-06-02 14:30:00,51.74,51.74,51.74,51.74,100.0,51.74,51.74,51.74,51.74,100.0
2016-06-02 14:35:00,51.76,51.84,51.71,51.84,2555.0,51.76,51.84,51.71,51.84,2555.0
2016-06-02 14:40:00,51.81,51.83,51.81,51.83,400.0,51.81,51.83,51.81,51.83,400.0
2016-06-02 14:45:00,51.9,51.91,51.85,51.89,2373.0,51.9,51.91,51.85,51.89,2373.0
2016-06-02 14:50:00,51.9,51.98,51.86,51.86,1870.0,51.9,51.98,51.86,51.86,1870.0
2016-06-02 14:55:00,51.91,51.92,51.85,51.85,1800.0,51.91,51.92,51.85,51.85,1800.0
2016-06-02 15:00:00,51.85,51.88,51.75,51.78,4828.0,51.85,51.88,51.75,51.78,4828.0
2016-06-02 15:05:00,51.78,51.81,51.75,51.8,3300.0,51.78,51.81,51.75,51.8,3300.0
2016-06-02 15:10:00,51.79,51.96,51.78,51.82,19150.0,51.79,51.96,51.78,51.82,19150.0
2016-06-02 15:15:00,51.77,51.92,51.76,51.86,6711.0,51.77,51.92,51.76,51.86,6711.0
2016-06-02 15:20:00,51.81,51.92,51.81,51.9,3817.0,51.81,51.92,51.81,51.9,3817.0
2016-06-02 15:25:00,51.93,51.99,51.87,51.87,2481.0,51.93,51.99,51.87,51.87,2481.0
2016-06-02 15:30:00,51.86,51.9,51.85,51.89,2917.0,51.86,51.9,51.85,51.89,2917.0
2016-06-02 15:35:00,51.91,51.98,51.88,51.91,3900.0,51.91,51.98,51.88,51.91,3900.0
2016-06-02 15:40:00,51.91,51.97,51.87,51.97,7924.0,51.91,51.97,51.87,51.97,7924.0
2016-06-02 15:45:00,51.94,51.98,51.9,51.96,7409.0,51.94,51.98,51.9,51.96,7409.0
2016-06-02 15:50:00,51.95,52.0,51.92,51.99,11026.0,51.95,52.0,51.92,51.99,11026.0
2016-06-02 15:55:00,51.98,52.0,51.97,52.0,22915.0,51.98,52.0,51.97,52.0,22915.0
2016-06-03 09:30:00,51.23,51.31,50.93,50.99,16146.0,51.23,51.31,50.93,50.99,16146.0
2016-06-03 09:35:00,51.31,51.31,50.63,50.77,9977.0,51.31,51.31,50.63,50.77,9977.0
2016-06-03 09:40:00,51.2,51.3,50.97,51.17,3032.0,51.2,51.3,50.97,51.17,3032.0
2016-06-03 09:45:00,51.32,51.47,51.3,51.47,1605.0,51.32,51.47,51.3,51.47,1605.0
2016-06-03 09:50:00,51.42,51.45,51.33,51.44,1500.0,51.42,51.45,51.33,51.44,1500.0
2016-06-03 09:55:00,51.5,51.59,51.49,51.59,1002.0,51.5,51.59,51.49,51.59,1002.0
2016-06-03 10:00:00,51.51,51.59,51.44,51.55,2100.0,51.51,51.59,51.44,51.55,2100.0
2016-06-03 10:05:00,51.59,51.64,51.5,51.54,2917.0,51.59,51.64,51.5,51.54,2917.0
2016-06-03 10:10:00,51.53,51.61,51.4,51.44,13800.0,51.53,51.61,51.4,51.44,13800.0
2016-06-03 10:15:00,51.46,51.49,51.19,51.26,7150.0,51.46,51.49,51.19,51.26,7150.0
2016-06-03 10:20:00,51.22,51.32,51.06,51.32,2000.0,51.22,51.32,51.06,51.32,2000.0
2016-06-03 10:25:00,51.4,51.4,51.27,51.27,5211.0,51.4,51.4,51.27,51.27,5211.0
2016-06-03 10:30:00,51.28,51.5,51.22,51.5,6700.0,51.28,51.5,51.22,51.5,6700.0
2016-06-03 10:35:00,51.51,51.56,51.51,51.56,300.0,51.51,51.56,51.51,51.56,300.0
2016-06-03 10:40:00,51.58,51.85,51.58,51.85,3601.0,51.58,51.85,51.58,51.85,3601.0
2016-06-03 10:45:00,51.83,51.93,51.8,51.92,4700.0,51.83,51.93,51.8,51.92,4700.0
2016-06-03 10:50:00,51.97,52.2,51.97,52.12,4864.0,51.97,52.2,51.97,52.12,4864.0
2016-06-03 10:55:00,52.11,52.11,51.97,51.98,2115.0,52.11,52.11,51.97,51.98,2115.0
2016-06-03 11:00:00,51.95,51.97,51.56,51.61,98700.0,51.95,51.97,51.56,51.61,98700.0
2016-06-03 11:05:00,51.68,51.68,51.43,51.43,2400.0,51.68,51.68,51.43,51.43,2400.0
2016-06-03 11:10:00,51.52,51.64,51.5,51.55,4100.0,51.52,51.64,51.5,51.55,4100.0
2016-06-03 11:15:00,51.6,51.75,51.58,51.66,2700.0,51.6,51.75,51.58,51.66,2700.0
2016-06-03 11:20:00,51.69,51.8,51.66,51.67,3700.0,51.69,51.8,51.66,51.67,3700.0
2016-06-03 11:25:00,51.7,51.76,51.61,51.76,2100.0,51.7,51.76,51.61,51.76,2100.0
2016-06-03 11:30:00,51.72,51.85,51.69,51.85,2000.0,51.72,51.85,51.69,51.85,2000.0
2016-06-03 11:35:00,51.77,51.79,51.59,51.59,2700.0,51.77,51.79,51.59,51.59,2700.0
2016-06-03 11:40:00,51.61,51.82,51.33,51.33,7900.0,51.61,51.82,51.33,51.33,7900.0
2016-06-03 11:45:00,51.3,51.3,51.08,51.08,7250.0,51.3,51.3,51.08,51.08,7250.0
2016-06-03 11:50:00,51.17,51.29,51.17,51.17,3910.0,51.17,51.29,51.17,51.17,3910.0
2016-06-03 11:55:00,51.25,51.39,51.2,51.29,3000.0,51.25,51.39,51.2,51.29,3000.0
2016-06-03 12:00:00,51.38,51.38,51.18,51.21,1100.0,51.38,51.38,51.18,51.21,1100.0
2016-06-03 12:05:00,51.17,51.43,51.17,51.43,7778.0,51.17,51.43,51.17,51.43,7778.0
2016-06-03 12:10:00,51.43,51.43,51.25,51.27,3900.0,51.43,51.43,51.25,51.27,3900.0
2016-06-03 12:15:00,51.31,51.32,51.21,51.25,7131.0,51.31,51.32,51.21,51.25,7131.0
2016-06-03 12:20:00,51.31,51.47,51.31,51.47,1000.0,51.31,51.47,51.31,51.47,1000.0
2016-06-03 12:25:00,51.35,51.42,51.27,51.32,2500.0,51.35,51.42,51.27,51.32,2500.0
2016-06-03 12:30:00,51.3,51.33,51.26,51.32,3973.0,51.3,51.33,51.26,51.32,3973.0
2016-06-03 12:35:00,51.25,51.3,51.14,51.29,6278.0,51.25,51.3,51.14,51.29,6278.0
2016-06-03 12:40:00,51.33,51.41,51.33,51.36,600.0,51.33,51.41,51.33,51.36,600.0
2016-06-03 12:45:00,51.29,51.31,51.23,51.25,4300.0,51.29,51.31,51.23,51.25,4300.0
2016-06-03 12:50:00,51.24,51.42,51.24,51.42,900.0,51.24,51.42,51.24,51.42,900.0
2016-06-03 12:55:00,51.45,51.45,51.34,51.42,1800.0,51.45,51.45,51.34,51.42,1800.0
2016-06-03 13:00:00,51.44,51.44,51.38,51.42,1500.0,51.44,51.44,51.38,51.42,1500.0
2016-06-03 13:05:00,51.43,51.43,51.24,51.3,4658.0,51.43,51.43,51.24,51.3,4658.0
2016-06-03 13:10:00,51.34,51.37,51.27,51.33,2300.0,51.34,51.37,51.27,51.33,2300.0
2016-06-03 13:15:00,51.37,51.37,51.2,51.26,5908.0,51.37,51.37,51.2,51.26,5908.0
2016-06-03 13:20:00,51.29,51.35,51.18,51.23,33518.0,51.29,51.35,51.18,51.23,33518.0
2016-06-03 13:25:00,51.2,51.24,51.18,51.19,1500.0,51.2,51.24,51.18,51.19,1500.0
2016-06-03 13:30:00,51.23,51.38,51.23,51.38,5030.0,51.23,51.38,51.23,51.38,5030.0
2016-06-03 13:35:00,51.42,51.54,51.42,51.51,3100.0,51.42,51.54,51.42,51.51,3100.0
2016-06-03 13:40:00,51.47,51.85,51.47,51.72,7971.0,51.47,51.85,51.47,51.72,7971.0
2016-06-03 13:45:00,51.68,51.76,51.34,51.43,3800.0,51.68,51.76,51.34,51.43,3800.0
2016-06-03 13:50:00,51.35,51.46,51.32,51.41,4100.0,51.35,51.46,51.32,51.41,4100.0
2016-06-03 13:55:00,51.41,51.42,51.26,51.29,3165.0,51.41,51.42,51.26,51.29,3165.0
2016-06-03 14:00:00,51.28,51.34,51.25,51.33,2100.0,51.28,51.34,51.25,51.33,2100.0
2016-06-03 14:05:00,51.33,51.33,51.23,51.23,2500.0,51.33,51.33,51.23,51.23,2500.0
2016-06-03 14:10:00,51.3,51.34,51.28,51.28,3804.0,51.3,51.34,51.28,51.28,3804.0
2016-06-03 14:15:00,51.32,51.35,51.29,51.34,1500.0,51.32,51.35,51.29,51.34,1500.0
2016-06-03 14:20:00,51.33,51.33,51.23,51.27,2452.0,51.33,51.33,51.23,51.27,2452.0
2016-06-03 14:25:00,51.27,51.4,51.27,51.4,2100.0,51.27,51.4,51.27,51.4,2100.0
2016-06-03 14:30:00,51.4,51.49,51.31,51.49,6600.0,51.4,51.49,51.31,51.49,6600.0
2016-06-03 14:35:00,51.48,51.78,51.48,51.78,3100.0,51.48,51.78,51.48,51.78,3100.0
2016-06-03 14:40:00,51.81,51.86,51.77,51.82,2838.0,51.81,51.86,51.77,51.82,2838.0
2016-06-03 14:45:00,51.76,51.88,51.76,51.87,1803.0,51.76,51.88,51.76,51.87,1803.0
2016-06-03 14:50:00,51.81,51.81,51.63,51.63,2397.0,51.81,51.81,51.63,51.63,2397.0
2016-06-03 14:55:00,51.63,51.66,51.42,51.42,3960.0,51.63,51.66,51.42,51.42,3960.0
2016-06-03 15:00:00,51.42,51.51,51.4,51.41,2700.0,51.42,51.51,51.4,51.41,2700.0
2016-06-03 15:05:00,51.41,51.48,51.3,51.3,3380.0,51.41,51.48,51.3,51.3,3380.0
2016-06-03 15:10:00,51.3,51.41,51.23,51.39,9593.0,51.3,51.41,51.23,51.39,9593.0
2016-06-03 15:15:00,51.39,51.51,51.39,51.45,1900.0,51.39,51.51,51.39,51.45,1900.0
2016-06-03 15:20:00,51.48,51.52,51.42,51.44,8600.0,51.48,51.52,51.42,51.44,8600.0
2016-06-03 15:25:00,51.44,51.72,51.43,51.69,12653.0,51.44,51.72,51.43,51.69,12653.0
2016-06-03 15:30:00,51.63,51.65,51.55,51.6,6850.0,51.63,51.65,51.55,51.6,6850.0
2016-06-03 15:35:00,51.65,52.07,51.6,51.75,17957.0,51.65,52.07,51.6,51.75,17957.0
2016-06-03 15:40:00,51.71,51.84,51.65,51.73,7710.0,51.71,51.84,51.65,51.73,7710.0
2016-06-03 15:45:00,51.74,51.79,51.66,51.76,10252.0,51.74,51.79,51.66,51.76,10252.0
2016-06-03 15:50:00,51.78,52.23,51.77,51.97,28199.0,51.78,52.23,51.77,51.97,28199.0
2016-06-03 15:55:00,51.97,51.97,51.8,51.86,20215.0,51.97,51.97,51.8,51.86,20215.0
2016-06-06 09:30:00,51.95,51.95,51.95,51.95,2038.0,51.95,51.95,51.95,51.95,2038.0
2016-06-06 09:35:00,51.86,51.86,51.86,51.86,100.0,51.86,51.86,51.86,51.86,100.0
2016-06-06 09:40:00,51.69,51.94,51.69,51.83,29080.0,51.69,51.94,51.69,51.83,29080.0
2016-06-06 09:45:00,51.93,51.99,51.88,51.88,2939.0,51.93,51.99,51.88,51.88,2939.0
2016-06-06 09:50:00,51.89,51.89,51.86,51.86,400.0,51.89,51.89,51.86,51.86,400.0
2016-06-06 09:55:00,51.88,51.88,51.72,51.72,400.0,51.88,51.88,51.72,51.72,400.0
2016-06-06 10:00:00,51.71,51.71,51.66,51.66,500.0,51.71,51.71,51.66,51.66,500.0
2016-06-06 10:05:00,51.68,51.7,51.68,51.7,400.0,51.68,51.7,51.68,51.7,400.0
2016-06-06 10:10:00,51.65,51.71,51.65,51.66,1500.0,51.65,51.71,51.65,51.66,1500.0
2016-06-06 10:15:00,51.64,51.84,51.61,51.84,1700.0,51.64,51.84,51.61,51.84,1700.0
2016-06-06 10:20:00,51.77,51.86,51.68,51.68,4302.0,51.77,51.86,51.68,51.68,4302.0
2016-06-06 10:25:00,51.7,51.73,51.68,51.68,700.0,51.7,51.73,51.68,51.68,700.0
2016-06-06 10:30:00,51.56,51.63,51.55,51.6,2236.0,51.56,51.63,51.55,51.6,2236.0
2016-06-06 10:35:00,51.66,51.66,51.42,51.49,1426.0,51.66,51.66,51.42,51.49,1426.0
2016-06-06 10:40:00,51.47,51.53,51.37,51.41,2500.0,51.47,51.53,51.37,51.41,2500.0
2016-06-06 10:45:00,51.4,51.41,51.36,51.36,900.0,51.4,51.41,51.36,51.36,900.0
2016-06-06 10:50:00,51.32,51.37,51.31,51.37,1397.0,51.32,51.37,51.31,51.37,1397.0
2016-06-06 10:55:00,51.41,51.55,51.41,51.47,1411.0,51.41,51.55,51.41,51.47,1411.0
2016-06-06 11:00:00,51.52,51.52,51.37,51.45,2450.0,51.52,51.52,51.37,51.45,2450.0
2016-06-06 11:05:00,51.46,51.51,51.42,51.5,1600.0,51.46,51.51,51.42,51.5,1600.0
2016-06-06 11:10:00,51.51,51.51,51.44,51.5,1600.0,51.51,51.51,51.44,51.5,1600.0
2016-06-06 11:15:00,51.41,51.48,51.41,51.48,330.0,51.41,51.48,51.41,51.48,330.0
2016-06-06 11:20:00,51.41,51.42,51.35,51.36,1900.0,51.41,51.42,51.35,51.36,1900.0
2016-06-06 11:25:00,51.38,51.38,51.38,51.38,400.0,51.38,51.38,51.38,51.38,400.0
2016-06-06 11:30:00,51.44,51.44,51.44,51.44,209.0,51.44,51.44,51.44,51.44,209.0
2016-06-06 11:35:00,51.41,51.56,51.38,51.55,8641.0,51.41,51.56,51.38,51.55,8641.0
2016-06-06 11:40:00,51.62,51.62,51.56,51.56,500.0,51.62,51.62,51.56,51.56,500.0
2016-06-06 11:45:00,51.53,51.59,51.52,51.57,1400.0,51.53,51.59,51.52,51.57,1400.0
2016-06-06 11:50:00,51.55,51.61,51.55,51.58,400.0,51.55,51.61,51.55,51.58,400.0
2016-06-06 11:55:00,51.58,51.6,51.55,51.58,1700.0,51.58,51.6,51.55,51.58,1700.0
2016-06-06 12:00:00,51.55,51.6,51.53,51.53,2300.0,51.55,51.6,51.53,51.53,2300.0
2016-06-06 12:05:00,51.5,51.53,51.5,51.52,500.0,51.5,51.53,51.5,51.52,500.0
2016-06-06 12:10:00,51.51,51.52,51.51,51.51,300.0,51.51,51.52,51.51,51.51,300.0
2016-06-06 12:15:00,51.45,51.51,51.45,51.51,600.0,51.45,51.51,51.45,51.51,600.0
2016-06-06 12:20:00,51.52,51.6,51.51,51.57,1100.0,51.52,51.6,51.51,51.57,1100.0
2016-06-06 12:25:00,51.55,51.55,51.49,51.49,500.0,51.55,51.55,51.49,51.49,500.0
2016-06-06 12:30:00,51.59,51.59,51.55,51.59,400.0,51.59,51.59,51.55,51.59,400.0
2016-06-06 12:35:00,51.65,51.65,51.63,51.65,400.0,51.65,51.65,51.63,51.65,400.0
2016-06-06 12:40:00,51.57,51.66,51.54,51.66,700.0,51.57,51.66,51.54,51.66,700.0
2016-06-06 12:45:00,51.64,51.64,51.46,51.46,600.0,51.64,51.64,51.46,51.46,600.0
2016-06-06 12:50:00,51.45,51.51,51.44,51.49,1610.0,51.45,51.51,51.44,51.49,1610.0
2016-06-06 12:55:00,51.46,51.52,51.46,51.52,900.0,51.46,51.52,51.46,51.52,900.0
2016-06-06 13:00:00,51.58,51.59,51.52,51.59,601.0,51.58,51.59,51.52,51.59,601.0
2016-06-06 13:05:00,51.67,51.72,51.59,51.72,1500.0,51.67,51.72,51.59,51.72,1500.0
2016-06-06 13:10:00,51.68,51.68,51.68,51.68,100.0,51.68,51.68,51.68,51.68,100.0
2016-06-06 13:15:00,51.68,51.7,51.64,51.64,600.0,51.68,51.7,51.64,51.64,600.0
2016-06-06 13:20:00,51.68,51.71,51.66,51.66,1133.0,51.68,51.71,51.66,51.66,1133.0
2016-06-06 13:25:00,51.67,51.77,51.67,51.71,1000.0,51.67,51.77,51.67,51.71,1000.0
2016-06-06 13:30:00,51.67,51.67,51.65,51.66,300.0,51.67,51.67,51.65,51.66,300.0
2016-06-06 13:35:00,51.72,51.72,51.72,51.72,100.0,51.72,51.72,51.72,51.72,100.0
2016-06-06 13:40:00,51.68,51.72,51.63,51.63,500.0,51.68,51.72,51.63,51.63,500.0
2016-06-06 13:45:00,51.67,51.68,51.65,51.66,802.0,51.67,51.68,51.65,51.66,802.0
2016-06-06 13:50:00,51.65,51.79,51.63,51.79,3335.0,51.65,51.79,51.63,51.79,3335.0
2016-06-06 13:55:00,51.79,51.86,51.74,51.75,1400.0,51.79,51.86,51.74,51.75,1400.0
2016-06-06 14:00:00,51.78,51.8,51.78,51.79,600.0,51.78,51.8,51.78,51.79,600.0
2016-06-06 14:05:00,51.8,51.9,51.77,51.83,2933.0,51.8,51.9,51.77,51.83,2933.0
2016-06-06 14:10:00,51.89,51.9,51.79,51.85,2700.0,51.89,51.9,51.79,51.85,2700.0
2016-06-06 14:15:00,51.83,51.88,51.78,51.85,2596.0,51.83,51.88,51.78,51.85,2596.0
2016-06-06 14:20:00,51.85,51.85,51.78,51.78,800.0,51.85,51.85,51.78,51.78,800.0
2016-06-06 14:25:00,51.79,51.79,51.67,51.69,2701.0,51.79,51.79,51.67,51.69,2701.0
2016-06-06 14:30:00,51.7,51.7,51.63,51.65,1325.0,51.7,51.7,51.63,51.65,1325.0
2016-06-06 14:35:00,51.73,51.83,51.69,51.79,1800.0,51.73,51.83,51.69,51.79,1800.0
2016-06-06 14:40:00,51.79,51.85,51.76,51.83,4721.0,51.79,51.85,51.76,51.83,4721.0
2016-06-06 14:45:00,51.81,51.88,51.79,51.81,4800.0,51.81,51.88,51.79,51.81,4800.0
2016-06-06 14:50:00,51.79,51.84,51.79,51.84,6045.0,51.79,51.84,51.79,51.84,6045.0
2016-06-06 14:55:00,51.81,51.81,51.75,51.76,2235.0,51.81,51.81,51.75,51.76,2235.0
2016-06-06 15:00:00,51.75,51.84,51.75,51.84,600.0,51.75,51.84,51.75,51.84,600.0
2016-06-06 15:05:00,51.82,51.88,51.81,51.81,3705.0,51.82,51.88,51.81,51.81,3705.0
2016-06-06 15:10:00,51.84,51.88,51.82,51.84,3200.0,51.84,51.88,51.82,51.84,3200.0
2016-06-06 15:15:00,51.87,51.87,51.79,51.85,3614.0,51.87,51.87,51.79,51.85,3614.0
2016-06-06 15:20:00,51.87,51.9,51.78,51.84,5952.0,51.87,51.9,51.78,51.84,5952.0
2016-06-06 15:25:00,51.83,51.87,51.76,51.84,3880.0,51.83,51.87,51.76,51.84,3880.0
2016-06-06 15:30:00,51.85,51.95,51.83,51.86,4954.0,51.85,51.95,51.83,51.86,4954.0
2016-06-06 15:35:00,51.89,51.92,51.85,51.88,3748.0,51.89,51.92,51.85,51.88,3748.0
2016-06-06 15:40:00,51.9,51.9,51.78,51.8,4102.0,51.9,51.9,51.78,51.8,4102.0
2016-06-06 15:45:00,51.84,51.91,51.83,51.89,4711.0,51.84,51.91,51.83,51.89,4711.0
2016-06-06 15:50:00,51.86,51.93,51.83,51.83,40613.0,51.86,51.93,51.83,51.83,40613.0
2016-06-06 15:55:00,51.82,51.87,51.8,51.84,12607.0,51.82,51.87,51.8,51.84,12607.0
2016-06-07 09:30:00,51.99,51.99,51.99,51.99,1599.0,51.99,51.99,51.99,51.99,1599.0
2016-06-07 09:35:00,51.95,52.34,51.94,52.15,11506.0,51.95,52.34,51.94,52.15,11506.0
2016-06-07 09:40:00,52.03,52.14,51.92,52.1,66500.0,52.03,52.14,51.92,52.1,66500.0
2016-06-07 09:45:00,52.12,52.34,52.1,52.34,1260.0,52.12,52.34,52.1,52.34,1260.0
2016-06-07 09:50:00,52.35,52.49,52.35,52.41,1222.0,52.35,52.49,52.35,52.41,1222.0
2016-06-07 09:55:00,52.49,52.49,52.49,52.49,100.0,52.49,52.49,52.49,52.49,100.0
2016-06-07 10:00:00,52.45,52.52,52.45,52.5,1990.0,52.45,52.52,52.45,52.5,1990.0
2016-06-07 10:05:00,52.72,52.82,52.72,52.82,600.0,52.72,52.82,52.72,52.82,600.0
2016-06-07 10:10:00,52.85,53.08,52.85,53.01,900.0,52.85,53.08,52.85,53.01,900.0
2016-06-07 10:15:00,53.01,53.01,52.84,52.85,2147.0,53.01,53.01,52.84,52.85,2147.0
2016-06-07 10:20:00,52.92,52.92,52.85,52.86,400.0,52.92,52.92,52.85,52.86,400.0
2016-06-07 10:25:00,52.89,52.89,52.84,52.85,1500.0,52.89,52.89,52.84,52.85,1500.0
2016-06-07 10:30:00,52.75,52.75,52.55,52.55,2175.0,52.75,52.75,52.55,52.55,2175.0
2016-06-07 10:35:00,52.58,52.64,52.58,52.61,1800.0,52.58,52.64,52.58,52.61,1800.0
2016-06-07 10:40:00,52.65,52.68,52.48,52.64,4000.0,52.65,52.68,52.48,52.64,4000.0
2016-06-07 10:45:00,52.57,52.58,52.49,52.56,900.0,52.57,52.58,52.49,52.56,900.0
2016-06-07 10:50:00,52.49,52.5,52.48,52.49,400.0,52.49,52.5,52.48,52.49,400.0
2016-06-07 10:55:00,52.46,52.52,52.46,52.5,1100.0,52.46,52.52,52.46,52.5,1100.0
2016-06-07 11:00:00,52.48,52.56,52.47,52.51,1500.0,52.48,52.56,52.47,52.51,1500.0
2016-06-07 11:05:00,52.5,52.59,52.5,52.52,1000.0,52.5,52.59,52.5,52.52,1000.0
2016-06-07 11:10:00,52.53,52.54,52.45,52.5,1300.0,52.53,52.54,52.45,52.5,1300.0
2016-06-07 11:15:00,52.54,52.54,52.5,52.51,2800.0,52.54,52.54,52.5,52.51,2800.0
2016-06-07 11:20:00,52.5,52.57,52.48,52.57,6428.0,52.5,52.57,52.48,52.57,6428.0
2016-06-07 11:25:00,52.57,52.64,52.52,52.59,4600.0,52.57,52.64,52.52,52.59,4600.0
2016-06-07 11:30:00,52.56,52.65,52.55,52.6,6413.0,52.56,52.65,52.55,52.6,6413.0
2016-06-07 11:35:00,52.6,52.61,52.53,52.53,6700.0,52.6,52.61,52.53,52.53,6700.0
2016-06-07 11:40:00,52.53,52.57,52.47,52.48,2204.0,52.53,52.57,52.47,52.48,2204.0
2016-06-07 11:45:00,52.48,52.59,52.48,52.49,1500.0,52.48,52.59,52.48,52.49,1500.0
2016-06-07 11:50:00,52.47,52.51,52.47,52.51,400.0,52.47,52.51,52.47,52.51,400.0
2016-06-07 11:55:00,52.49,52.52,52.48,52.52,500.0,52.49,52.52,52.48,52.52,500.0
2016-06-07 12:00:00,52.53,52.59,52.44,52.44,3100.0,52.53,52.59,52.44,52.44,3100.0
2016-06-07 12:05:00,52.45,52.5,52.45,52.46,600.0,52.45,52.5,52.45,52.46,600.0
2016-06-07 12:10:00,52.45,52.47,52.41,52.41,1300.0,52.45,52.47,52.41,52.41,1300.0
2016-06-07 12:15:00,52.43,52.46,52.41,52.41,1800.0,52.43,52.46,52.41,52.41,1800.0
2016-06-07 12:20:00,52.41,52.41,52.35,52.36,2815.0,52.41,52.41,52.35,52.36,2815.0
2016-06-07 12:25:00,52.39,52.41,52.36,52.36,1200.0,52.39,52.41,52.36,52.36,1200.0
2016-06-07 12:30:00,52.4,52.45,52.34,52.35,2230.0,52.4,52.45,52.34,52.35,2230.0
2016-06-07 12:35:00,52.35,52.44,52.28,52.29,3882.0,52.35,52.44,52.28,52.29,3882.0
2016-06-07 12:40:00,52.32,52.33,52.27,52.27,1100.0,52.32,52.33,52.27,52.27,1100.0
2016-06-07 12:45:00,52.26,52.32,52.24,52.3,5146.0,52.26,52.32,52.24,52.3,5146.0
2016-06-07 12:50:00,52.28,52.32,52.26,52.26,1401.0,52.28,52.32,52.26,52.26,1401.0
2016-06-07 12:55:00,52.26,52.26,52.2,52.24,2000.0,52.26,52.26,52.2,52.24,2000.0
2016-06-07 13:00:00,52.24,52.27,52.21,52.22,1000.0,52.24,52.27,52.21,52.22,1000.0
2016-06-07 13:05:00,52.23,52.26,52.14,52.24,7083.0,52.23,52.26,52.14,52.24,7083.0
2016-06-07 13:10:00,52.21,52.26,52.21,52.25,1000.0,52.21,52.26,52.21,52.25,1000.0
2016-06-07 13:15:00,52.24,52.26,52.2,52.2,2259.0,52.24,52.26,52.2,52.2,2259.0
2016-06-07 13:20:00,52.18,52.22,52.17,52.22,3665.0,52.18,52.22,52.17,52.22,3665.0
2016-06-07 13:25:00,52.21,52.26,52.21,52.26,1600.0,52.21,52.26,52.21,52.26,1600.0
2016-06-07 13:30:00,52.22,52.22,52.2,52.2,1900.0,52.22,52.22,52.2,52.2,1900.0
2016-06-07 13:35:00,52.23,52.26,52.15,52.19,6704.0,52.23,52.26,52.15,52.19,6704.0
2016-06-07 13:40:00,52.26,52.27,52.26,52.27,200.0,52.26,52.27,52.26,52.27,200.0
2016-06-07 13:45:00,52.26,52.26,52.21,52.21,2100.0,52.26,52.26,52.21,52.21,2100.0
2016-06-07 13:50:00,52.17,52.24,52.17,52.21,1838.0,52.17,52.24,52.17,52.21,1838.0
2016-06-07 13:55:00,52.23,52.35,52.23,52.35,3322.0,52.23,52.35,52.23,52.35,3322.0
2016-06-07 14:00:00,52.37,52.39,52.33,52.37,400.0,52.37,52.39,52.33,52.37,400.0
2016-06-07 14:05:00,52.46,52.54,52.43,52.53,5428.0,52.46,52.54,52.43,52.53,5428.0
2016-06-07 14:10:00,52.56,52.59,52.52,52.53,4448.0,52.56,52.59,52.52,52.53,4448.0
2016-06-07 14:15:00,52.53,52.58,52.52,52.56,1600.0,52.53,52.58,52.52,52.56,1600.0
2016-06-07 14:20:00,52.58,52.6,52.53,52.53,1799.0,52.58,52.6,52.53,52.53,1799.0
2016-06-07 14:25:00,52.53,52.59,52.48,52.48,4150.0,52.53,52.59,52.48,52.48,4150.0
2016-06-07 14:30:00,52.5,52.53,52.44,52.52,3900.0,52.5,52.53,52.44,52.52,3900.0
2016-06-07 14:35:00,52.51,52.51,52.41,52.43,1129.0,52.51,52.51,52.41,52.43,1129.0
2016-06-07 14:40:00,52.46,52.46,52.42,52.43,700.0,52.46,52.46,52.42,52.43,700.0
2016-06-07 14:45:00,52.41,52.41,52.25,52.25,4010.0,52.41,52.41,52.25,52.25,4010.0
2016-06-07 14:50:00,52.25,52.31,52.22,52.3,3190.0,52.25,52.31,52.22,52.3,3190.0
2016-06-07 14:55:00,52.31,52.31,52.29,52.29,600.0,52.31,52.31,52.29,52.29,600.0
2016-06-07 15:00:00,52.3,52.35,52.29,52.32,3700.0,52.3,52.35,52.29,52.32,3700.0
2016-06-07 15:05:00,52.32,52.32,52.21,52.21,4089.0,52.32,52.32,52.21,52.21,4089.0
2016-06-07 15:10:00,52.22,52.33,52.22,52.24,4600.0,52.22,52.33,52.22,52.24,4600.0
2016-06-07 15:15:00,52.26,52.34,52.24,52.27,4702.0,52.26,52.34,52.24,52.27,4702.0
2016-06-07 15:20:00,52.25,52.29,52.24,52.25,3212.0,52.25,52.29,52.24,52.25,3212.0
2016-06-07 15:25:00,52.25,52.38,52.25,52.25,12229.0,52.25,52.38,52.25,52.25,12229.0
2016-06-07 15:30:00,52.25,52.32,52.23,52.26,8167.0,52.25,52.32,52.23,52.26,8167.0
2016-06-07 15:35:00,52.29,52.29,52.22,52.24,2770.0,52.29,52.29,52.22,52.24,2770.0
2016-06-07 15:40:00,52.26,52.28,52.21,52.25,2900.0,52.26,52.28,52.21,52.25,2900.0
2016-06-07 15:45:00,52.2,52.25,52.17,52.25,5401.0,52.2,52.25,52.17,52.25,5401.0
2016-06-07 15:50:00,52.25,52.34,52.19,52.3,10110.0,52.25,52.34,52.19,52.3,10110.0
2016-06-07 15:55:00,52.3,52.33,52.17,52.24,11493.0,52.3,52.33,52.17,52.24,11493.0
2016-06-08 09:30:00,52.21,52.21,51.97,52.03,1216.0,52.21,52.21,51.97,52.03,1216.0
2016-06-08 09:35:00,52.01,52.02,51.77,51.99,2201.0,52.01,52.02,51.77,51.99,2201.0
2016-06-08 09:40:00,51.93,51.94,51.56,51.57,2750.0,51.93,51.94,51.56,51.57,2750.0
2016-06-08 09:45:00,51.55,51.76,51.55,51.61,1000.0,51.55,51.76,51.55,51.61,1000.0
2016-06-08 09:50:00,51.77,51.84,51.77,51.83,1500.0,51.77,51.84,51.77,51.83,1500.0
2016-06-08 09:55:00,51.83,51.83,51.81,51.82,500.0,51.83,51.83,51.81,51.82,500.0
2016-06-08 10:00:00,51.81,52.01,51.81,51.94,600.0,51.81,52.01,51.81,51.94,600.0
2016-06-08 10:05:00,51.9,52.0,51.81,51.81,2600.0,51.9,52.0,51.81,51.81,2600.0
2016-06-08 10:10:00,51.86,51.94,51.71,51.72,3325.0,51.86,51.94,51.71,51.72,3325.0
2016-06-08 10:15:00,51.83,51.95,51.75,51.94,2600.0,51.83,51.95,51.75,51.94,2600.0
2016-06-08 10:20:00,51.99,51.99,51.77,51.77,5200.0,51.99,51.99,51.77,51.77,5200.0
2016-06-08 10:25:00,51.78,51.84,51.68,51.8,1400.0,51.78,51.84,51.68,51.8,1400.0
2016-06-08 10:30:00,51.8,51.82,51.65,51.65,2100.0,51.8,51.82,51.65,51.65,2100.0
2016-06-08 10:35:00,51.69,51.84,51.65,51.84,2000.0,51.69,51.84,51.65,51.84,2000.0
2016-06-08 10:40:00,51.83,51.83,51.71,51.79,2000.0,51.83,51.83,51.71,51.79,2000.0
2016-06-08 10:45:00,51.74,51.8,51.72,51.77,1000.0,51.74,51.8,51.72,51.77,1000.0
2016-06-08 10:50:00,51.72,51.84,51.72,51.82,1100.0,51.72,51.84,51.72,51.82,1100.0
2016-06-08 10:55:00,51.82,51.88,51.79,51.82,1800.0,51.82,51.88,51.79,51.82,1800.0
2016-06-08 11:00:00,51.83,51.87,51.77,51.87,1876.0,51.83,51.87,51.77,51.87,1876.0
2016-06-08 11:05:00,51.91,51.94,51.88,51.89,1800.0,51.91,51.94,51.88,51.89,1800.0
2016-06-08 11:10:00,51.87,51.98,51.87,51.9,1100.0,51.87,51.98,51.87,51.9,1100.0
2016-06-08 11:15:00,51.91,52.07,51.91,52.07,1400.0,51.91,52.07,51.91,52.07,1400.0
2016-06-08 11:20:00,52.11,52.17,52.01,52.04,2500.0,52.11,52.17,52.01,52.04,2500.0
2016-06-08 11:25:00,51.97,52.14,51.97,52.14,800.0,51.97,52.14,51.97,52.14,800.0
2016-06-08 11:30:00,52.2,52.22,52.14,52.17,3200.0,52.2,52.22,52.14,52.17,3200.0
2016-06-08 11:35:00,52.18,52.48,52.18,52.34,3870.0,52.18,52.48,52.18,52.34,3870.0
2016-06-08 11:40:00,52.31,52.32,52.22,52.29,1700.0,52.31,52.32,52.22,52.29,1700.0
2016-06-08 11:45:00,52.25,52.27,52.09,52.21,10531.0,52.25,52.27,52.09,52.21,10531.0
2016-06-08 11:50:00,52.2,52.27,52.0,52.09,52745.0,52.2,52.27,52.0,52.09,52745.0
2016-06-08 11:55:00,52.1,52.15,52.0,52.0,12950.0,52.1,52.15,52.0,52.0,12950.0
2016-06-08 12:00:00,52.04,52.06,51.96,52.05,1100.0,52.04,52.06,51.96,52.05,1100.0
2016-06-08 12:05:00,52.07,52.07,52.0,52.03,4255.0,52.07,52.07,52.0,52.03,4255.0
2016-06-08 12:10:00,52.01,52.17,51.99,52.1,8433.0,52.01,52.17,51.99,52.1,8433.0
2016-06-08 12:15:00,52.18,52.3,52.17,52.17,2850.0,52.18,52.3,52.17,52.17,2850.0
2016-06-08 12:20:00,52.13,52.36,52.06,52.14,10808.0,52.13,52.36,52.06,52.14,10808.0
2016-06-08 12:25:00,52.09,52.27,52.04,52.27,2800.0,52.09,52.27,52.04,52.27,2800.0
2016-06-08 12:30:00,52.16,52.26,52.16,52.23,2802.0,52.16,52.26,52.16,52.23,2802.0
2016-06-08 12:35:00,52.2,52.23,51.99,51.99,5662.0,52.2,52.23,51.99,51.99,5662.0
2016-06-08 12:40:00,52.01,52.02,51.94,51.94,800.0,52.01,52.02,51.94,51.94,800.0
2016-06-08 12:45:00,51.95,52.06,51.95,52.05,2900.0,51.95,52.06,51.95,52.05,2900.0
2016-06-08 12:50:00,52.04,52.06,51.97,52.0,3854.0,52.04,52.06,51.97,52.0,3854.0
2016-06-08 12:55:00,52.03,52.04,51.98,52.0,2111.0,52.03,52.04,51.98,52.0,2111.0
2016-06-08 13:00:00,51.98,52.04,51.98,52.02,1353.0,51.98,52.04,51.98,52.02,1353.0
2016-06-08 13:05:00,52.04,52.05,51.93,51.93,5900.0,52.04,52.05,51.93,51.93,5900.0
2016-06-08 13:10:00,51.95,51.97,51.95,51.97,600.0,51.95,51.97,51.95,51.97,600.0
2016-06-08 13:15:00,52.01,52.05,51.98,52.03,1300.0,52.01,52.05,51.98,52.03,1300.0
2016-06-08 13:20:00,52.03,52.03,51.98,51.99,2500.0,52.03,52.03,51.98,51.99,2500.0
2016-06-08 13:25:00,51.96,52.01,51.95,52.0,1926.0,51.96,52.01,51.95,52.0,1926.0
2016-06-08 13:30:00,51.95,52.0,51.95,51.96,600.0,51.95,52.0,51.95,51.96,600.0
2016-06-08 13:35:00,51.95,52.01,51.94,51.96,1838.0,51.95,52.01,51.94,51.96,1838.0
2016-06-08 13:40:00,52.0,52.02,51.98,52.0,800.0,52.0,52.02,51.98,52.0,800.0
2016-06-08 13:45:00,51.99,52.02,51.98,52.02,400.0,51.99,52.02,51.98,52.02,400.0
2016-06-08 13:50:00,51.99,52.03,51.95,51.98,1500.0,51.99,52.03,51.95,51.98,1500.0
2016-06-08 13:55:00,52.01,52.02,51.96,52.0,3400.0,52.01,52.02,51.96,52.0,3400.0
2016-06-08 14:00:00,52.01,52.02,51.98,52.0,2603.0,52.01,52.02,51.98,52.0,2603.0
2016-06-08 14:05:00,51.99,52.02,51.9,51.9,3188.0,51.99,52.02,51.9,51.9,3188.0
2016-06-08 14:10:00,51.89,51.97,51.88,51.97,1500.0,51.89,51.97,51.88,51.97,1500.0
2016-06-08 14:15:00,51.99,52.06,51.99,52.03,5497.0,51.99,52.06,51.99,52.03,5497.0
2016-06-08 14:20:00,52.01,52.05,51.98,51.98,6050.0,52.01,52.05,51.98,51.98,6050.0
2016-06-08 14:25:00,52.0,52.03,52.0,52.01,400.0,52.0,52.03,52.0,52.01,400.0
2016-06-08 14:30:00,52.01,52.03,51.97,52.02,2343.0,52.01,52.03,51.97,52.02,2343.0
2016-06-08 14:35:00,51.98,52.02,51.98,52.01,3100.0,51.98,52.02,51.98,52.01,3100.0
2016-06-08 14:40:00,51.97,52.02,51.97,52.01,800.0,51.97,52.02,51.97,52.01,800.0
2016-06-08 14:45:00,52.03,52.04,51.99,52.03,4136.0,52.03,52.04,51.99,52.03,4136.0
2016-06-08 14:50:00,52.02,52.04,52.0,52.02,2250.0,52.02,52.04,52.0,52.02,2250.0
2016-06-08 14:55:00,52.02,52.04,51.98,52.01,5470.0,52.02,52.04,51.98,52.01,5470.0
2016-06-08 15:00:00,52.0,52.03,51.98,52.0,5414.0,52.0,52.03,51.98,52.0,5414.0
2016-06-08 15:05:00,51.99,52.03,51.98,52.02,1000.0,51.99,52.03,51.98,52.02,1000.0
2016-06-08 15:10:00,52.0,52.06,51.99,52.06,9308.0,52.0,52.06,51.99,52.06,9308.0
2016-06-08 15:15:00,52.06,52.09,52.02,52.09,2304.0,52.06,52.09,52.02,52.09,2304.0
2016-06-08 15:20:00,52.1,52.15,52.06,52.12,4000.0,52.1,52.15,52.06,52.12,4000.0
2016-06-08 15:25:00,52.15,52.18,52.14,52.15,1013.0,52.15,52.18,52.14,52.15,1013.0
2016-06-08 15:30:00,52.18,52.26,52.17,52.23,2500.0,52.18,52.26,52.17,52.23,2500.0
2016-06-08 15:35:00,52.24,52.27,52.24,52.24,1200.0,52.24,52.27,52.24,52.24,1200.0
2016-06-08 15:40:00,52.24,52.25,52.22,52.24,2009.0,52.24,52.25,52.22,52.24,2009.0
2016-06-08 15:45:00,52.25,52.27,52.2,52.2,3397.0,52.25,52.27,52.2,52.2,3397.0
2016-06-08 15:50:00,52.24,52.28,52.19,52.21,5510.0,52.24,52.28,52.19,52.21,5510.0
2016-06-08 15:55:00,52.21,52.21,52.11,52.12,13015.0,52.21,52.21,52.11,52.12,13015.0
2016-06-09 09:30:00,50.7,51.83,50.2,50.31,24859.0,50.7,51.83,50.2,50.31,24859.0
2016-06-09 09:35:00,50.34,50.49,49.84,50.37,13524.0,50.34,50.49,49.84,50.37,13524.0
2016-06-09 09:40:00,50.39,50.98,50.39,50.73,2529.0,50.39,50.98,50.39,50.73,2529.0
2016-06-09 09:45:00,50.94,50.94,50.66,50.9,3100.0,50.94,50.94,50.66,50.9,3100.0
2016-06-09 09:50:00,50.97,51.05,50.85,50.88,3051.0,50.97,51.05,50.85,50.88,3051.0
2016-06-09 09:55:00,50.84,50.87,50.43,50.59,4900.0,50.84,50.87,50.43,50.59,4900.0
2016-06-09 10:00:00,50.62,50.73,50.51,50.51,2200.0,50.62,50.73,50.51,50.51,2200.0
2016-06-09 10:05:00,50.51,50.73,50.47,50.52,4885.0,50.51,50.73,50.47,50.52,4885.0
2016-06-09 10:10:00,50.47,50.58,49.67,50.19,29868.0,50.47,50.58,49.67,50.19,29868.0
2016-06-09 10:15:00,50.11,50.11,49.84,49.89,8000.0,50.11,50.11,49.84,49.89,8000.0
2016-06-09 10:20:00,49.91,50.12,49.89,50.02,6407.0,49.91,50.12,49.89,50.02,6407.0
2016-06-09 10:25:00,50.08,50.37,50.08,50.24,9150.0,50.08,50.37,50.08,50.24,9150.0
2016-06-09 10:30:00,50.19,50.28,50.12,50.2,2200.0,50.19,50.28,50.12,50.2,2200.0
2016-06-09 10:35:00,50.01,50.28,50.01,50.25,1740.0,50.01,50.28,50.01,50.25,1740.0
2016-06-09 10:40:00,50.19,50.19,50.06,50.06,1600.0,50.19,50.19,50.06,50.06,1600.0
2016-06-09 10:45:00,50.07,50.1,50.02,50.09,9269.0,50.07,50.1,50.02,50.09,9269.0
2016-06-09 10:50:00,50.09,50.12,49.99,50.12,16562.0,50.09,50.12,49.99,50.12,16562.0
2016-06-09 10:55:00,50.12,50.12,49.94,49.94,3900.0,50.12,50.12,49.94,49.94,3900.0
2016-06-09 11:00:00,49.97,50.05,49.95,49.96,8970.0,49.97,50.05,49.95,49.96,8970.0
2016-06-09 11:05:00,50.0,50.04,49.95,49.95,7200.0,50.0,50.04,49.95,49.95,7200.0
2016-06-09 11:10:00,49.95,49.96,49.88,49.92,2000.0,49.95,49.96,49.88,49.92,2000.0
2016-06-09 11:15:00,49.9,49.97,49.87,49.97,4750.0,49.9,49.97,49.87,49.97,4750.0
2016-06-09 11:20:00,49.98,49.98,49.98,49.98,100.0,49.98,49.98,49.98,49.98,100.0
2016-06-09 11:25:00,49.98,50.0,49.95,50.0,1200.0,49.98,50.0,49.95,50.0,1200.0
2016-06-09 11:30:00,49.98,49.98,49.9,49.93,2300.0,49.98,49.98,49.9,49.93,2300.0
2016-06-09 11:35:00,49.9,49.98,49.81,49.86,7795.0,49.9,49.98,49.81,49.86,7795.0
2016-06-09 11:40:00,49.87,49.87,49.82,49.85,900.0,49.87,49.87,49.82,49.85,900.0
2016-06-09 11:45:00,49.85,49.86,49.74,49.77,2172.0,49.85,49.86,49.74,49.77,2172.0
2016-06-09 11:50:00,49.77,49.97,49.77,49.9,8831.0,49.77,49.97,49.77,49.9,8831.0
2016-06-09 11:55:00,49.96,49.96,49.86,49.93,4384.0,49.96,49.96,49.86,49.93,4384.0
2016-06-09 12:00:00,49.9,49.9,49.78,49.8,9956.0,49.9,49.9,49.78,49.8,9956.0
2016-06-09 12:05:00,49.78,49.78,49.7,49.7,2345.0,49.78,49.78,49.7,49.7,2345.0
2016-06-09 12:10:00,49.73,49.73,49.65,49.65,700.0,49.73,49.73,49.65,49.65,700.0
2016-06-09 12:15:00,49.65,49.65,49.65,49.65,100.0,49.65,49.65,49.65,49.65,100.0
2016-06-09 12:20:00,49.6,49.64,49.59,49.64,300.0,49.6,49.64,49.59,49.64,300.0
2016-06-09 12:25:00,49.59,49.59,49.57,49.57,500.0,49.59,49.59,49.57,49.57,500.0
2016-06-09 12:30:00,49.55,49.58,49.4,49.44,13666.0,49.55,49.58,49.4,49.44,13666.0
2016-06-09 12:35:00,49.47,49.48,49.34,49.34,4242.0,49.47,49.48,49.34,49.34,4242.0
2016-06-09 12:40:00,49.36,49.5,49.35,49.5,5300.0,49.36,49.5,49.35,49.5,5300.0
2016-06-09 12:45:00,49.54,49.71,49.54,49.57,4600.0,49.54,49.71,49.54,49.57,4600.0
2016-06-09 12:50:00,49.63,49.78,49.61,49.76,1800.0,49.63,49.78,49.61,49.76,1800.0
2016-06-09 12:55:00,49.82,49.83,49.74,49.74,639.0,49.82,49.83,49.74,49.74,639.0
2016-06-09 13:00:00,49.79,49.79,49.52,49.57,4300.0,49.79,49.79,49.52,49.57,4300.0
2016-06-09 13:05:00,49.52,49.52,49.52,49.52,100.0,49.52,49.52,49.52,49.52,100.0
2016-06-09 13:10:00,49.56,49.56,49.5,49.5,600.0,49.56,49.56,49.5,49.5,600.0
2016-06-09 13:15:00,49.5,49.52,49.44,49.44,17200.0,49.5,49.52,49.44,49.44,17200.0
2016-06-09 13:20:00,49.47,49.5,49.44,49.44,4400.0,49.47,49.5,49.44,49.44,4400.0
2016-06-09 13:25:00,49.44,49.44,49.44,49.44,0.0,49.44,49.44,49.44,49.44,0.0
2016-06-09 13:30:00,49.41,49.5,49.41,49.5,2800.0,49.41,49.5,49.41,49.5,2800.0
2016-06-09 13:35:00,49.5,49.5,49.47,49.49,1800.0,49.5,49.5,49.47,49.49,1800.0
2016-06-09 13:40:00,49.49,49.5,49.47,49.5,2800.0,49.49,49.5,49.47,49.5,2800.0
2016-06-09 13:45:00,49.47,49.47,49.39,49.39,6995.0,49.47,49.47,49.39,49.39,6995.0
2016-06-09 13:50:00,49.41,49.41,49.26,49.28,3000.0,49.41,49.41,49.26,49.28,3000.0
2016-06-09 13:55:00,49.29,49.29,49.25,49.28,3390.0,49.29,49.29,49.25,49.28,3390.0
2016-06-09 14:00:00,49.26,49.27,49.2,49.27,4900.0,49.26,49.27,49.2,49.27,4900.0
2016-06-09 14:05:00,49.24,49.27,49.22,49.25,3493.0,49.24,49.27,49.22,49.25,3493.0
2016-06-09 14:10:00,49.23,49.25,49.16,49.2,11682.0,49.23,49.25,49.16,49.2,11682.0
2016-06-09 14:15:00,49.22,49.25,49.18,49.18,2359.0,49.22,49.25,49.18,49.18,2359.0
2016-06-09 14:20:00,49.18,49.18,49.14,49.14,1500.0,49.18,49.18,49.14,49.14,1500.0
2016-06-09 14:25:00,49.15,49.19,48.97,48.97,9069.0,49.15,49.19,48.97,48.97,9069.0
2016-06-09 14:30:00,48.99,49.06,48.99,49.06,3220.0,48.99,49.06,48.99,49.06,3220.0
2016-06-09 14:35:00,49.1,49.38,49.1,49.38,1806.0,49.1,49.38,49.1,49.38,1806.0
2016-06-09 14:40:00,49.37,49.62,49.37,49.62,2241.0,49.37,49.62,49.37,49.62,2241.0
2016-06-09 14:45:00,49.7,49.8,49.7,49.8,1300.0,49.7,49.8,49.7,49.8,1300.0
2016-06-09 14:50:00,49.79,50.11,49.77,49.78,7389.0,49.79,50.11,49.77,49.78,7389.0
2016-06-09 14:55:00,49.69,49.97,49.69,49.83,4814.0,49.69,49.97,49.69,49.83,4814.0
2016-06-09 15:00:00,49.84,49.87,49.66,49.68,8966.0,49.84,49.87,49.66,49.68,8966.0
2016-06-09 15:05:00,49.68,49.79,49.67,49.79,3600.0,49.68,49.79,49.67,49.79,3600.0
2016-06-09 15:10:00,49.84,49.88,49.69,49.69,4056.0,49.84,49.88,49.69,49.69,4056.0
2016-06-09 15:15:00,49.73,49.73,49.56,49.58,4407.0,49.73,49.73,49.56,49.58,4407.0
2016-06-09 15:20:00,49.58,49.6,49.38,49.4,7310.0,49.58,49.6,49.38,49.4,7310.0
2016-06-09 15:25:00,49.4,49.53,49.4,49.5,1900.0,49.4,49.53,49.4,49.5,1900.0
2016-06-09 15:30:00,49.48,49.48,49.08,49.21,13491.0,49.48,49.48,49.08,49.21,13491.0
2016-06-09 15:35:00,49.21,49.31,49.21,49.31,4360.0,49.21,49.31,49.21,49.31,4360.0
2016-06-09 15:40:00,49.33,49.44,49.33,49.44,4522.0,49.33,49.44,49.33,49.44,4522.0
2016-06-09 15:45:00,49.44,49.46,49.38,49.4,13434.0,49.44,49.46,49.38,49.4,13434.0
2016-06-09 15:50:00,49.39,49.53,49.39,49.52,19494.0,49.39,49.53,49.39,49.52,19494.0
2016-06-09 15:55:00,49.51,49.51,49.4,49.48,21410.0,49.51,49.51,49.4,49.48,21410.0
2016-06-10 09:30:00,49.51,50.01,49.48,49.68,11826.0,49.51,50.01,49.48,49.68,11826.0
2016-06-10 09:35:00,49.48,49.87,49.45,49.87,3800.0,49.48,49.87,49.45,49.87,3800.0
2016-06-10 09:40:00,49.56,49.9,49.56,49.61,412.0,49.56,49.9,49.56,49.61,412.0
2016-06-10 09:45:00,49.92,50.77,49.83,50.62,19591.0,49.92,50.77,49.83,50.62,19591.0
2016-06-10 09:50:00,50.63,50.63,50.31,50.55,3821.0,50.63,50.63,50.31,50.55,3821.0
2016-06-10 09:55:00,50.55,50.88,50.26,50.54,5160.0,50.55,50.88,50.26,50.54,5160.0
2016-06-10 10:00:00,50.23,50.36,50.23,50.31,2193.0,50.23,50.36,50.23,50.31,2193.0
2016-06-10 10:05:00,50.44,50.44,50.27,50.36,1400.0,50.44,50.44,50.27,50.36,1400.0
2016-06-10 10:10:00,50.32,50.54,50.31,50.45,5000.0,50.32,50.54,50.31,50.45,5000.0
2016-06-10 10:15:00,50.32,50.38,50.28,50.32,4900.0,50.32,50.38,50.28,50.32,4900.0
2016-06-10 10:20:00,50.44,50.44,50.26,50.26,2900.0,50.44,50.44,50.26,50.26,2900.0
2016-06-10 10:25:00,50.3,50.58,50.28,50.41,4015.0,50.3,50.58,50.28,50.41,4015.0
2016-06-10 10:30:00,50.48,50.49,50.22,50.26,3408.0,50.48,50.49,50.22,50.26,3408.0
2016-06-10 10:35:00,50.38,50.38,50.15,50.19,6948.0,50.38,50.38,50.15,50.19,6948.0
2016-06-10 10:40:00,50.19,50.31,50.18,50.2,7378.0,50.19,50.31,50.18,50.2,7378.0
2016-06-10 10:45:00,50.24,50.24,49.92,49.98,5890.0,50.24,50.24,49.92,49.98,5890.0
2016-06-10 10:50:00,50.0,50.13,49.88,49.89,4900.0,50.0,50.13,49.88,49.89,4900.0
2016-06-10 10:55:00,49.89,49.98,49.82,49.98,900.0,49.89,49.98,49.82,49.98,900.0
2016-06-10 11:00:00,50.0,50.15,50.0,50.12,1100.0,50.0,50.15,50.0,50.12,1100.0
2016-06-10 11:05:00,50.23,50.29,50.23,50.23,300.0,50.23,50.29,50.23,50.23,300.0
2016-06-10 11:10:00,50.28,50.4,50.2,50.29,9479.0,50.28,50.4,50.2,50.29,9479.0
2016-06-10 11:15:00,50.26,50.31,50.22,50.31,2500.0,50.26,50.31,50.22,50.31,2500.0
2016-06-10 11:20:00,50.41,50.55,50.41,50.55,1200.0,50.41,50.55,50.41,50.55,1200.0
2016-06-10 11:25:00,50.4,50.4,50.21,50.21,3200.0,50.4,50.4,50.21,50.21,3200.0
2016-06-10 11:30:00,50.23,50.27,50.13,50.2,900.0,50.23,50.27,50.13,50.2,900.0
2016-06-10 11:35:00,50.14,50.22,50.1,50.1,856.0,50.14,50.22,50.1,50.1,856.0
2016-06-10 11:40:00,50.06,50.07,49.93,49.93,1000.0,50.06,50.07,49.93,49.93,1000.0
2016-06-10 11:45:00,49.98,49.99,49.92,49.92,600.0,49.98,49.99,49.92,49.92,600.0
2016-06-10 11:50:00,49.9,49.96,49.82,49.86,2800.0,49.9,49.96,49.82,49.86,2800.0
2016-06-10 11:55:00,49.8,49.95,49.77,49.84,900.0,49.8,49.95,49.77,49.84,900.0
2016-06-10 12:00:00,49.88,49.98,49.78,49.8,3400.0,49.88,49.98,49.78,49.8,3400.0
2016-06-10 12:05:00,49.77,49.77,49.53,49.7,2320.0,49.77,49.77,49.53,49.7,2320.0
2016-06-10 12:10:00,49.7,49.7,49.55,49.55,400.0,49.7,49.7,49.55,49.55,400.0
2016-06-10 12:15:00,49.55,49.64,49.4,49.4,1500.0,49.55,49.64,49.4,49.4,1500.0
2016-06-10 12:20:00,49.39,49.45,49.25,49.4,2510.0,49.39,49.45,49.25,49.4,2510.0
2016-06-10 12:25:00,49.37,49.4,49.36,49.36,300.0,49.37,49.4,49.36,49.36,300.0
2016-06-10 12:30:00,49.46,49.46,49.34,49.36,1100.0,49.46,49.46,49.34,49.36,1100.0
2016-06-10 12:35:00,49.4,49.45,49.4,49.43,1000.0,49.4,49.45,49.4,49.43,1000.0
2016-06-10 12:40:00,49.45,49.59,49.45,49.59,1200.0,49.45,49.59,49.45,49.59,1200.0
2016-06-10 12:45:00,49.58,49.58,49.49,49.55,1875.0,49.58,49.58,49.49,49.55,1875.0
2016-06-10 12:50:00,49.6,49.61,49.55,49.58,1517.0,49.6,49.61,49.55,49.58,1517.0
2016-06-10 12:55:00,49.55,49.55,49.46,49.46,1300.0,49.55,49.55,49.46,49.46,1300.0
2016-06-10 13:00:00,49.44,49.44,49.34,49.34,1000.0,49.44,49.44,49.34,49.34,1000.0
2016-06-10 13:05:00,49.36,49.36,49.25,49.25,800.0,49.36,49.36,49.25,49.25,800.0
2016-06-10 13:10:00,49.28,49.32,49.27,49.32,1000.0,49.28,49.32,49.27,49.32,1000.0
2016-06-10 13:15:00,49.31,49.38,49.29,49.3,800.0,49.31,49.38,49.29,49.3,800.0
2016-06-10 13:20:00,49.34,49.4,49.31,49.37,1400.0,49.34,49.4,49.31,49.37,1400.0
2016-06-10 13:25:00,49.35,49.4,49.35,49.4,1300.0,49.35,49.4,49.35,49.4,1300.0
2016-06-10 13:30:00,49.42,49.42,49.35,49.39,2500.0,49.42,49.42,49.35,49.39,2500.0
2016-06-10 13:35:00,49.49,49.49,49.48,49.48,300.0,49.49,49.49,49.48,49.48,300.0
2016-06-10 13:40:00,49.4,49.43,49.28,49.32,3300.0,49.4,49.43,49.28,49.32,3300.0
2016-06-10 13:45:00,49.35,49.36,49.29,49.29,700.0,49.35,49.36,49.29,49.29,700.0
2016-06-10 13:50:00,49.35,49.35,49.28,49.29,2700.0,49.35,49.35,49.28,49.29,2700.0
2016-06-10 13:55:00,49.3,49.31,49.25,49.25,5000.0,49.3,49.31,49.25,49.25,5000.0
2016-06-10 14:00:00,49.25,49.25,49.25,49.25,1500.0,49.25,49.25,49.25,49.25,1500.0
2016-06-10 14:05:00,49.25,49.36,49.25,49.34,2700.0,49.25,49.36,49.25,49.34,2700.0
2016-06-10 14:10:00,49.34,49.35,49.26,49.26,900.0,49.34,49.35,49.26,49.26,900.0
2016-06-10 14:15:00,49.33,49.35,49.33,49.35,700.0,49.33,49.35,49.33,49.35,700.0
2016-06-10 14:20:00,49.31,49.31,49.28,49.28,3154.0,49.31,49.31,49.28,49.28,3154.0
2016-06-10 14:25:00,49.27,49.32,49.19,49.19,4667.0,49.27,49.32,49.19,49.19,4667.0
2016-06-10 14:30:00,49.19,49.19,49.07,49.11,3700.0,49.19,49.19,49.07,49.11,3700.0
2016-06-10 14:35:00,49.07,49.33,49.0,49.17,10102.0,49.07,49.33,49.0,49.17,10102.0
2016-06-10 14:40:00,49.18,49.28,49.18,49.22,2000.0,49.18,49.28,49.18,49.22,2000.0
2016-06-10 14:45:00,49.22,49.22,49.15,49.16,1000.0,49.22,49.22,49.15,49.16,1000.0
2016-06-10 14:50:00,49.17,49.22,49.09,49.12,2400.0,49.17,49.22,49.09,49.12,2400.0
2016-06-10 14:55:00,49.17,49.17,49.05,49.08,1900.0,49.17,49.17,49.05,49.08,1900.0
2016-06-10 15:00:00,49.09,49.14,49.06,49.11,2420.0,49.09,49.14,49.06,49.11,2420.0
2016-06-10 15:05:00,49.11,49.11,48.92,48.92,4059.0,49.11,49.11,48.92,48.92,4059.0
2016-06-10 15:10:00,48.9,48.9,48.87,48.9,1503.0,48.9,48.9,48.87,48.9,1503.0
2016-06-10 15:15:00,48.92,48.98,48.9,48.97,2200.0,48.92,48.98,48.9,48.97,2200.0
2016-06-10 15:20:00,48.99,49.1,48.98,49.08,2900.0,48.99,49.1,48.98,49.08,2900.0
2016-06-10 15:25:00,49.09,49.09,49.03,49.09,5727.0,49.09,49.09,49.03,49.09,5727.0
2016-06-10 15:30:00,49.07,49.09,49.05,49.06,3800.0,49.07,49.09,49.05,49.06,3800.0
2016-06-10 15:35:00,49.05,49.06,48.99,49.03,7432.0,49.05,49.06,48.99,49.03,7432.0
2016-06-10 15:40:00,49.01,49.02,49.0,49.02,1958.0,49.01,49.02,49.0,49.02,1958.0
2016-06-10 15:45:00,49.02,49.11,49.02,49.06,11539.0,49.02,49.11,49.02,49.06,11539.0
2016-06-10 15:50:00,49.06,49.06,49.03,49.04,5322.0,49.06,49.06,49.03,49.04,5322.0
2016-06-10 15:55:00,49.04,49.08,49.01,49.05,14496.0,49.04,49.08,49.01,49.05,14496.0
2016-06-13 09:30:00,48.99,48.99,46.61,47.11,51070.0,48.99,48.99,46.61,47.11,51070.0
2016-06-13 09:35:00,47.08,47.54,46.21,47.51,29320.0,47.08,47.54,46.21,47.51,29320.0
2016-06-13 09:40:00,47.51,47.64,47.28,47.48,29022.0,47.51,47.64,47.28,47.48,29022.0
2016-06-13 09:45:00,47.49,48.3,47.49,48.25,21021.0,47.49,48.3,47.49,48.25,21021.0
2016-06-13 09:50:00,48.37,48.47,48.31,48.31,7300.0,48.37,48.47,48.31,48.31,7300.0
2016-06-13 09:55:00,48.34,48.83,48.3,48.73,29559.0,48.34,48.83,48.3,48.73,29559.0
2016-06-13 10:00:00,48.93,49.08,48.84,48.95,13071.0,48.93,49.08,48.84,48.95,13071.0
2016-06-13 10:05:00,48.89,48.89,48.47,48.62,5466.0,48.89,48.89,48.47,48.62,5466.0
2016-06-13 10:10:00,48.6,48.98,48.56,48.98,12319.0,48.6,48.98,48.56,48.98,12319.0
2016-06-13 10:15:00,48.92,49.15,48.85,48.96,38267.0,48.92,49.15,48.85,48.96,38267.0
2016-06-13 10:20:00,48.84,49.03,48.69,48.7,7639.0,48.84,49.03,48.69,48.7,7639.0
2016-06-13 10:25:00,48.75,49.11,48.74,49.11,6983.0,48.75,49.11,48.74,49.11,6983.0
2016-06-13 10:30:00,49.1,49.11,48.93,48.98,3220.0,49.1,49.11,48.93,48.98,3220.0
2016-06-13 10:35:00,49.07,49.07,49.01,49.01,749.0,49.07,49.07,49.01,49.01,749.0
2016-06-13 10:40:00,49.0,49.09,48.96,49.09,3100.0,49.0,49.09,48.96,49.09,3100.0
2016-06-13 10:45:00,49.09,49.13,48.9,48.91,8374.0,49.09,49.13,48.9,48.91,8374.0
2016-06-13 10:50:00,48.94,48.94,48.65,48.89,3153.0,48.94,48.94,48.65,48.89,3153.0
2016-06-13 10:55:00,48.91,48.98,48.9,48.93,3085.0,48.91,48.98,48.9,48.93,3085.0
2016-06-13 11:00:00,48.91,48.99,48.88,48.91,13749.0,48.91,48.99,48.88,48.91,13749.0
2016-06-13 11:05:00,48.87,49.01,48.8,49.01,1300.0,48.87,49.01,48.8,49.01,1300.0
2016-06-13 11:10:00,49.05,49.07,48.96,48.96,2802.0,49.05,49.07,48.96,48.96,2802.0
2016-06-13 11:15:00,49.02,49.02,49.0,49.0,710.0,49.02,49.02,49.0,49.0,710.0
2016-06-13 11:20:00,48.96,49.03,48.93,48.97,2808.0,48.96,49.03,48.93,48.97,2808.0
2016-06-13 11:25:00,48.98,49.03,48.91,49.0,3033.0,48.98,49.03,48.91,49.0,3033.0
2016-06-13 11:30:00,48.98,49.03,48.89,48.89,2100.0,48.98,49.03,48.89,48.89,2100.0
2016-06-13 11:35:00,48.85,48.91,48.76,48.76,1501.0,48.85,48.91,48.76,48.76,1501.0
2016-06-13 11:40:00,48.88,48.93,48.86,48.93,542.0,48.88,48.93,48.86,48.93,542.0
2016-06-13 11:45:00,48.88,48.88,48.8,48.8,1220.0,48.88,48.88,48.8,48.8,1220.0
2016-06-13 11:50:00,48.77,48.78,48.57,48.57,2464.0,48.77,48.78,48.57,48.57,2464.0
2016-06-13 11:55:00,48.53,48.64,48.53,48.55,300.0,48.53,48.64,48.53,48.55,300.0
2016-06-13 12:00:00,48.52,48.66,48.52,48.65,2400.0,48.52,48.66,48.52,48.65,2400.0
2016-06-13 12:05:00,48.57,48.61,48.5,48.5,1900.0,48.57,48.61,48.5,48.5,1900.0
2016-06-13 12:10:00,48.5,48.77,48.48,48.67,24340.0,48.5,48.77,48.48,48.67,24340.0
2016-06-13 12:15:00,48.77,48.87,48.73,48.87,1099.0,48.77,48.87,48.73,48.87,1099.0
2016-06-13 12:20:00,48.77,48.91,48.77,48.82,1100.0,48.77,48.91,48.77,48.82,1100.0
2016-06-13 12:25:00,48.87,48.96,48.86,48.92,1778.0,48.87,48.96,48.86,48.92,1778.0
2016-06-13 12:30:00,48.93,48.98,48.93,48.93,700.0,48.93,48.98,48.93,48.93,700.0
2016-06-13 12:35:00,48.93,48.99,48.9,48.93,1100.0,48.93,48.99,48.9,48.93,1100.0
2016-06-13 12:40:00,48.97,49.01,48.92,48.94,5304.0,48.97,49.01,48.92,48.94,5304.0
2016-06-13 12:45:00,48.94,49.02,48.94,48.99,900.0,48.94,49.02,48.94,48.99,900.0
2016-06-13 12:50:00,49.0,49.13,49.0,49.13,1100.0,49.0,49.13,49.0,49.13,1100.0
2016-06-13 12:55:00,49.14,49.17,49.07,49.09,1217.0,49.14,49.17,49.07,49.09,1217.0
2016-06-13 13:00:00,49.1,49.1,49.01,49.01,510.0,49.1,49.1,49.01,49.01,510.0
2016-06-13 13:05:00,49.01,49.05,49.01,49.02,700.0,49.01,49.05,49.01,49.02,700.0
2016-06-13 13:10:00,49.0,49.08,49.0,49.08,1300.0,49.0,49.08,49.0,49.08,1300.0
2016-06-13 13:15:00,49.06,49.08,48.98,48.98,1301.0,49.06,49.08,48.98,48.98,1301.0
2016-06-13 13:20:00,49.01,49.09,49.01,49.09,900.0,49.01,49.09,49.01,49.09,900.0
2016-06-13 13:25:00,49.08,49.08,49.03,49.03,500.0,49.08,49.08,49.03,49.03,500.0
2016-06-13 13:30:00,49.09,49.09,48.96,48.96,500.0,49.09,49.09,48.96,48.96,500.0
2016-06-13 13:35:00,48.9,48.94,48.82,48.82,700.0,48.9,48.94,48.82,48.82,700.0
2016-06-13 13:40:00,48.82,49.06,48.78,49.06,3699.0,48.82,49.06,48.78,49.06,3699.0
2016-06-13 13:45:00,49.09,49.13,48.95,48.95,3552.0,49.09,49.13,48.95,48.95,3552.0
2016-06-13 13:50:00,48.94,48.96,48.85,48.88,4074.0,48.94,48.96,48.85,48.88,4074.0
2016-06-13 13:55:00,48.92,48.95,48.88,48.94,600.0,48.92,48.95,48.88,48.94,600.0
2016-06-13 14:00:00,48.89,48.92,48.8,48.8,3185.0,48.89,48.92,48.8,48.8,3185.0
2016-06-13 14:05:00,48.86,48.9,48.84,48.84,1705.0,48.86,48.9,48.84,48.84,1705.0
2016-06-13 14:10:00,48.86,48.94,48.86,48.89,900.0,48.86,48.94,48.86,48.89,900.0
2016-06-13 14:15:00,48.88,48.88,48.81,48.82,1400.0,48.88,48.88,48.81,48.82,1400.0
2016-06-13 14:20:00,48.81,48.87,48.81,48.83,400.0,48.81,48.87,48.81,48.83,400.0
2016-06-13 14:25:00,48.81,48.89,48.78,48.89,1600.0,48.81,48.89,48.78,48.89,1600.0
2016-06-13 14:30:00,48.83,48.98,48.83,48.93,2400.0,48.83,48.98,48.83,48.93,2400.0
2016-06-13 14:35:00,48.95,48.96,48.91,48.92,900.0,48.95,48.96,48.91,48.92,900.0
2016-06-13 14:40:00,48.89,48.96,48.87,48.94,3753.0,48.89,48.96,48.87,48.94,3753.0
2016-06-13 14:45:00,48.94,48.95,48.85,48.85,900.0,48.94,48.95,48.85,48.85,900.0
2016-06-13 14:50:00,48.87,48.94,48.85,48.92,1749.0,48.87,48.94,48.85,48.92,1749.0
2016-06-13 14:55:00,48.93,48.93,48.79,48.79,4200.0,48.93,48.93,48.79,48.79,4200.0
2016-06-13 15:00:00,48.8,48.86,48.79,48.79,2500.0,48.8,48.86,48.79,48.79,2500.0
2016-06-13 15:05:00,48.79,48.79,48.7,48.75,1900.0,48.79,48.79,48.7,48.75,1900.0
2016-06-13 15:10:00,48.72,48.8,48.63,48.63,2448.0,48.72,48.8,48.63,48.63,2448.0
2016-06-13 15:15:00,48.68,48.76,48.68,48.69,3100.0,48.68,48.76,48.68,48.69,3100.0
2016-06-13 15:20:00,48.66,48.7,48.59,48.61,3000.0,48.66,48.7,48.59,48.61,3000.0
2016-06-13 15:25:00,48.62,48.65,48.6,48.6,4422.0,48.62,48.65,48.6,48.6,4422.0
2016-06-13 15:30:00,48.58,48.68,48.58,48.65,3000.0,48.58,48.68,48.58,48.65,3000.0
2016-06-13 15:35:00,48.66,48.66,48.57,48.58,3161.0,48.66,48.66,48.57,48.58,3161.0
2016-06-13 15:40:00,48.58,48.58,48.49,48.58,9305.0,48.58,48.58,48.49,48.58,9305.0
2016-06-13 15:45:00,48.55,48.55,48.44,48.48,9073.0,48.55,48.55,48.44,48.48,9073.0
2016-06-13 15:50:00,48.45,48.46,48.35,48.4,12451.0,48.45,48.46,48.35,48.4,12451.0
2016-06-13 15:55:00,48.38,48.41,48.29,48.3,29159.0,48.38,48.41,48.29,48.3,29159.0
2016-06-14 09:30:00,48.13,48.13,48.13,48.13,1785.0,48.13,48.13,48.13,48.13,1785.0
2016-06-14 09:35:00,48.56,48.68,47.88,48.68,2600.0,48.56,48.68,47.88,48.68,2600.0
2016-06-14 09:40:00,48.62,48.79,48.43,48.56,4680.0,48.62,48.79,48.43,48.56,4680.0
2016-06-14 09:45:00,48.61,48.61,48.61,48.61,100.0,48.61,48.61,48.61,48.61,100.0
2016-06-14 09:50:00,48.59,48.7,48.18,48.18,4900.0,48.59,48.7,48.18,48.18,4900.0
2016-06-14 09:55:00,48.31,48.54,48.21,48.21,3900.0,48.31,48.54,48.21,48.21,3900.0
2016-06-14 10:00:00,48.33,48.6,48.21,48.4,3587.0,48.33,48.6,48.21,48.4,3587.0
2016-06-14 10:05:00,48.41,48.45,48.1,48.1,1900.0,48.41,48.45,48.1,48.1,1900.0
2016-06-14 10:10:00,48.08,48.33,48.01,48.02,2240.0,48.08,48.33,48.01,48.02,2240.0
2016-06-14 10:15:00,48.03,48.05,47.99,47.99,1700.0,48.03,48.05,47.99,47.99,1700.0
2016-06-14 10:20:00,48.0,48.12,47.89,48.1,12370.0,48.0,48.12,47.89,48.1,12370.0
2016-06-14 10:25:00,48.12,48.13,47.89,48.0,2075.0,48.12,48.13,47.89,48.0,2075.0
2016-06-14 10:30:00,48.35,48.47,48.26,48.44,600.0,48.35,48.47,48.26,48.44,600.0
2016-06-14 10:35:00,48.5,48.54,48.31,48.54,2874.0,48.5,48.54,48.31,48.54,2874.0
2016-06-14 10:40:00,48.58,48.68,48.55,48.68,1100.0,48.58,48.68,48.55,48.68,1100.0
2016-06-14 10:45:00,48.57,48.59,48.44,48.58,3000.0,48.57,48.59,48.44,48.58,3000.0
2016-06-14 10:50:00,48.62,48.62,48.33,48.37,5960.0,48.62,48.62,48.33,48.37,5960.0
2016-06-14 10:55:00,48.34,48.36,48.16,48.16,4401.0,48.34,48.36,48.16,48.16,4401.0
2016-06-14 11:00:00,48.16,48.39,48.15,48.38,2601.0,48.16,48.39,48.15,48.38,2601.0
2016-06-14 11:05:00,48.38,48.43,48.28,48.39,2200.0,48.38,48.43,48.28,48.39,2200.0
2016-06-14 11:10:00,48.42,48.42,48.32,48.35,800.0,48.42,48.42,48.32,48.35,800.0
2016-06-14 11:15:00,48.43,48.43,48.2,48.3,1800.0,48.43,48.43,48.2,48.3,1800.0
2016-06-14 11:20:00,48.2,48.25,48.16,48.25,784.0,48.2,48.25,48.16,48.25,784.0
2016-06-14 11:25:00,48.28,48.3,48.23,48.26,2300.0,48.28,48.3,48.23,48.26,2300.0
2016-06-14 11:30:00,48.19,48.29,48.12,48.14,1750.0,48.19,48.29,48.12,48.14,1750.0
2016-06-14 11:35:00,48.21,48.26,48.18,48.26,1100.0,48.21,48.26,48.18,48.26,1100.0
2016-06-14 11:40:00,48.29,48.29,48.26,48.27,400.0,48.29,48.29,48.26,48.27,400.0
2016-06-14 11:45:00,48.22,48.35,48.22,48.34,300.0,48.22,48.35,48.22,48.34,300.0
2016-06-14 11:50:00,48.35,48.38,48.32,48.32,1700.0,48.35,48.38,48.32,48.32,1700.0
2016-06-14 11:55:00,48.39,48.4,48.22,48.23,2204.0,48.39,48.4,48.22,48.23,2204.0
2016-06-14 12:00:00,48.14,48.19,48.14,48.18,1610.0,48.14,48.19,48.14,48.18,1610.0
2016-06-14 12:05:00,48.16,48.16,48.06,48.06,2947.0,48.16,48.16,48.06,48.06,2947.0
2016-06-14 12:10:00,48.07,48.21,48.07,48.16,1397.0,48.07,48.21,48.07,48.16,1397.0
2016-06-14 12:15:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2016-06-14 12:20:00,48.29,48.29,48.26,48.26,200.0,48.29,48.29,48.26,48.26,200.0
2016-06-14 12:25:00,48.37,48.54,48.37,48.43,600.0,48.37,48.54,48.37,48.43,600.0
2016-06-14 12:30:00,48.53,48.56,48.38,48.39,3300.0,48.53,48.56,48.38,48.39,3300.0
2016-06-14 12:35:00,48.32,48.32,48.25,48.25,200.0,48.32,48.32,48.25,48.25,200.0
2016-06-14 12:40:00,48.3,48.31,48.0,48.17,5652.0,48.3,48.31,48.0,48.17,5652.0
2016-06-14 12:45:00,48.11,48.11,48.01,48.04,700.0,48.11,48.11,48.01,48.04,700.0
2016-06-14 12:50:00,48.1,48.1,48.04,48.04,500.0,48.1,48.1,48.04,48.04,500.0
2016-06-14 12:55:00,48.11,48.11,47.96,47.96,1900.0,48.11,48.11,47.96,47.96,1900.0
2016-06-14 13:00:00,47.94,47.94,47.8,47.84,9110.0,47.94,47.94,47.8,47.84,9110.0
2016-06-14 13:05:00,47.92,48.01,47.92,47.92,2300.0,47.92,48.01,47.92,47.92,2300.0
2016-06-14 13:10:00,47.87,47.92,47.87,47.87,800.0,47.87,47.92,47.87,47.87,800.0
2016-06-14 13:15:00,47.79,47.86,47.71,47.76,1900.0,47.79,47.86,47.71,47.76,1900.0
2016-06-14 13:20:00,47.84,47.84,47.81,47.81,200.0,47.84,47.84,47.81,47.81,200.0
2016-06-14 13:25:00,48.07,48.14,47.93,47.93,2300.0,48.07,48.14,47.93,47.93,2300.0
2016-06-14 13:30:00,47.94,48.09,47.92,48.07,2300.0,47.94,48.09,47.92,48.07,2300.0
2016-06-14 13:35:00,48.07,48.11,48.0,48.06,800.0,48.07,48.11,48.0,48.06,800.0
2016-06-14 13:40:00,48.08,48.12,48.02,48.02,1400.0,48.08,48.12,48.02,48.02,1400.0
2016-06-14 13:45:00,48.0,48.0,47.9,47.9,800.0,48.0,48.0,47.9,47.9,800.0
2016-06-14 13:50:00,47.88,47.95,47.84,47.87,1100.0,47.88,47.95,47.84,47.87,1100.0
2016-06-14 13:55:00,47.86,47.86,47.81,47.84,400.0,47.86,47.86,47.81,47.84,400.0
2016-06-14 14:00:00,47.87,47.89,47.83,47.83,2000.0,47.87,47.89,47.83,47.83,2000.0
2016-06-14 14:05:00,47.85,47.89,47.74,47.76,2850.0,47.85,47.89,47.74,47.76,2850.0
2016-06-14 14:10:00,47.78,47.78,47.69,47.69,1400.0,47.78,47.78,47.69,47.69,1400.0
2016-06-14 14:15:00,47.74,47.9,47.64,47.82,1800.0,47.74,47.9,47.64,47.82,1800.0
2016-06-14 14:20:00,47.93,48.06,47.93,48.06,600.0,47.93,48.06,47.93,48.06,600.0
2016-06-14 14:25:00,48.08,48.11,48.02,48.03,3900.0,48.08,48.11,48.02,48.03,3900.0
2016-06-14 14:30:00,48.09,48.17,48.08,48.08,1800.0,48.09,48.17,48.08,48.08,1800.0
2016-06-14 14:35:00,47.98,48.18,47.98,48.09,1600.0,47.98,48.18,47.98,48.09,1600.0
2016-06-14 14:40:00,48.11,48.14,48.09,48.1,2300.0,48.11,48.14,48.09,48.1,2300.0
2016-06-14 14:45:00,48.14,48.18,48.06,48.07,1000.0,48.14,48.18,48.06,48.07,1000.0
2016-06-14 14:50:00,48.13,48.13,48.02,48.02,1500.0,48.13,48.13,48.02,48.02,1500.0
2016-06-14 14:55:00,48.04,48.04,47.76,47.81,5038.0,48.04,48.04,47.76,47.81,5038.0
2016-06-14 15:00:00,47.85,47.86,47.75,47.78,1600.0,47.85,47.86,47.75,47.78,1600.0
2016-06-14 15:05:00,47.9,48.12,47.87,48.12,2431.0,47.9,48.12,47.87,48.12,2431.0
2016-06-14 15:10:00,48.11,48.13,48.05,48.13,2393.0,48.11,48.13,48.05,48.13,2393.0
2016-06-14 15:15:00,48.14,48.19,48.08,48.18,3500.0,48.14,48.19,48.08,48.18,3500.0
2016-06-14 15:20:00,48.18,48.26,48.04,48.07,2803.0,48.18,48.26,48.04,48.07,2803.0
2016-06-14 15:25:00,48.1,48.13,48.04,48.13,2200.0,48.1,48.13,48.04,48.13,2200.0
2016-06-14 15:30:00,48.16,48.22,48.13,48.17,4681.0,48.16,48.22,48.13,48.17,4681.0
2016-06-14 15:35:00,48.22,48.3,48.19,48.27,3078.0,48.22,48.3,48.19,48.27,3078.0
2016-06-14 15:40:00,48.26,48.34,48.21,48.26,5362.0,48.26,48.34,48.21,48.26,5362.0
2016-06-14 15:45:00,48.22,48.22,48.07,48.18,3392.0,48.22,48.22,48.07,48.18,3392.0
2016-06-14 15:50:00,48.16,48.24,48.12,48.22,4300.0,48.16,48.24,48.12,48.22,4300.0
2016-06-14 15:55:00,48.23,48.28,48.16,48.22,16522.0,48.23,48.28,48.16,48.22,16522.0
2016-06-15 09:30:00,48.56,48.56,48.22,48.22,1061.0,48.56,48.56,48.22,48.22,1061.0
2016-06-15 09:35:00,48.33,48.43,48.33,48.43,203.0,48.33,48.43,48.33,48.43,203.0
2016-06-15 09:40:00,48.55,48.84,48.45,48.68,2790.0,48.55,48.84,48.45,48.68,2790.0
2016-06-15 09:45:00,48.7,48.7,48.47,48.47,200.0,48.7,48.7,48.47,48.47,200.0
2016-06-15 09:50:00,48.62,48.62,48.42,48.57,803.0,48.62,48.62,48.42,48.57,803.0
2016-06-15 09:55:00,48.47,48.47,48.46,48.46,207.0,48.47,48.47,48.46,48.46,207.0
2016-06-15 10:00:00,48.61,48.69,48.6,48.69,1201.0,48.61,48.69,48.6,48.69,1201.0
2016-06-15 10:05:00,48.75,48.79,48.61,48.71,1100.0,48.75,48.79,48.61,48.71,1100.0
2016-06-15 10:10:00,48.72,48.94,48.72,48.88,3428.0,48.72,48.94,48.72,48.88,3428.0
2016-06-15 10:15:00,48.86,49.07,48.86,49.07,1600.0,48.86,49.07,48.86,49.07,1600.0
2016-06-15 10:20:00,49.02,49.02,48.9,48.94,2985.0,49.02,49.02,48.9,48.94,2985.0
2016-06-15 10:25:00,48.81,48.81,48.68,48.81,1100.0,48.81,48.81,48.68,48.81,1100.0
2016-06-15 10:30:00,48.82,48.88,48.77,48.77,400.0,48.82,48.88,48.77,48.77,400.0
2016-06-15 10:35:00,48.87,48.9,48.78,48.82,2300.0,48.87,48.9,48.78,48.82,2300.0
2016-06-15 10:40:00,48.82,48.82,48.82,48.82,0.0,48.82,48.82,48.82,48.82,0.0
2016-06-15 10:45:00,48.89,48.9,48.89,48.89,800.0,48.89,48.9,48.89,48.89,800.0
2016-06-15 10:50:00,48.9,48.9,48.8,48.8,4801.0,48.9,48.9,48.8,48.8,4801.0
2016-06-15 10:55:00,48.84,48.88,48.77,48.81,2000.0,48.84,48.88,48.77,48.81,2000.0
2016-06-15 11:00:00,48.89,48.9,48.89,48.9,200.0,48.89,48.9,48.89,48.9,200.0
2016-06-15 11:05:00,48.9,48.9,48.9,48.9,0.0,48.9,48.9,48.9,48.9,0.0
2016-06-15 11:10:00,48.87,48.87,48.8,48.8,1200.0,48.87,48.87,48.8,48.8,1200.0
2016-06-15 11:15:00,48.79,48.8,48.78,48.8,500.0,48.79,48.8,48.78,48.8,500.0
2016-06-15 11:20:00,48.75,48.77,48.56,48.56,1673.0,48.75,48.77,48.56,48.56,1673.0
2016-06-15 11:25:00,48.5,48.56,48.5,48.54,4417.0,48.5,48.56,48.5,48.54,4417.0
2016-06-15 11:30:00,48.54,48.6,48.48,48.48,1424.0,48.54,48.6,48.48,48.48,1424.0
2016-06-15 11:35:00,48.57,48.7,48.57,48.7,720.0,48.57,48.7,48.57,48.7,720.0
2016-06-15 11:40:00,48.7,48.71,48.7,48.71,300.0,48.7,48.71,48.7,48.71,300.0
2016-06-15 11:45:00,48.61,48.65,48.54,48.63,3800.0,48.61,48.65,48.54,48.63,3800.0
2016-06-15 11:50:00,48.68,48.78,48.64,48.78,700.0,48.68,48.78,48.64,48.78,700.0
2016-06-15 11:55:00,48.78,48.87,48.78,48.87,600.0,48.78,48.87,48.78,48.87,600.0
2016-06-15 12:00:00,48.9,48.9,48.85,48.89,3426.0,48.9,48.9,48.85,48.89,3426.0
2016-06-15 12:05:00,48.83,48.88,48.83,48.88,200.0,48.83,48.88,48.83,48.88,200.0
2016-06-15 12:10:00,48.83,48.9,48.78,48.84,4577.0,48.83,48.9,48.78,48.84,4577.0
2016-06-15 12:15:00,48.83,48.9,48.83,48.9,905.0,48.83,48.9,48.83,48.9,905.0
2016-06-15 12:20:00,48.9,48.9,48.9,48.9,0.0,48.9,48.9,48.9,48.9,0.0
2016-06-15 12:25:00,48.84,48.84,48.79,48.84,600.0,48.84,48.84,48.79,48.84,600.0
2016-06-15 12:30:00,48.69,48.69,48.69,48.69,200.0,48.69,48.69,48.69,48.69,200.0
2016-06-15 12:35:00,48.7,48.7,48.7,48.7,100.0,48.7,48.7,48.7,48.7,100.0
2016-06-15 12:40:00,48.76,48.86,48.73,48.74,1100.0,48.76,48.86,48.73,48.74,1100.0
2016-06-15 12:45:00,48.72,48.72,48.72,48.72,100.0,48.72,48.72,48.72,48.72,100.0
2016-06-15 12:50:00,48.72,48.8,48.72,48.72,1000.0,48.72,48.8,48.72,48.72,1000.0
2016-06-15 12:55:00,48.69,48.73,48.67,48.73,500.0,48.69,48.73,48.67,48.73,500.0
2016-06-15 13:00:00,48.7,48.77,48.64,48.77,5880.0,48.7,48.77,48.64,48.77,5880.0
2016-06-15 13:05:00,48.73,48.74,48.62,48.72,2360.0,48.73,48.74,48.62,48.72,2360.0
2016-06-15 13:10:00,48.65,48.79,48.65,48.77,600.0,48.65,48.79,48.65,48.77,600.0
2016-06-15 13:15:00,48.78,48.78,48.76,48.76,200.0,48.78,48.78,48.76,48.76,200.0
2016-06-15 13:20:00,48.79,48.82,48.73,48.78,2800.0,48.79,48.82,48.73,48.78,2800.0
2016-06-15 13:25:00,48.76,48.76,48.76,48.76,100.0,48.76,48.76,48.76,48.76,100.0
2016-06-15 13:30:00,48.76,48.81,48.67,48.69,2200.0,48.76,48.81,48.67,48.69,2200.0
2016-06-15 13:35:00,48.67,48.74,48.62,48.68,1600.0,48.67,48.74,48.62,48.68,1600.0
2016-06-15 13:40:00,48.71,48.75,48.71,48.75,317.0,48.71,48.75,48.71,48.75,317.0
2016-06-15 13:45:00,48.78,48.84,48.66,48.66,1300.0,48.78,48.84,48.66,48.66,1300.0
2016-06-15 13:50:00,48.58,48.67,48.58,48.67,867.0,48.58,48.67,48.58,48.67,867.0
2016-06-15 13:55:00,48.61,48.69,48.58,48.58,1485.0,48.61,48.69,48.58,48.58,1485.0
2016-06-15 14:00:00,48.62,48.72,48.57,48.57,1200.0,48.62,48.72,48.57,48.57,1200.0
2016-06-15 14:05:00,48.47,48.53,48.28,48.28,2310.0,48.47,48.53,48.28,48.28,2310.0
2016-06-15 14:10:00,48.28,48.29,48.27,48.29,300.0,48.28,48.29,48.27,48.29,300.0
2016-06-15 14:15:00,48.29,48.4,48.29,48.39,539.0,48.29,48.4,48.29,48.39,539.0
2016-06-15 14:20:00,48.32,48.32,48.21,48.31,1022.0,48.32,48.32,48.21,48.31,1022.0
2016-06-15 14:25:00,48.3,48.34,48.2,48.2,1000.0,48.3,48.34,48.2,48.2,1000.0
2016-06-15 14:30:00,48.16,48.37,48.1,48.37,5193.0,48.16,48.37,48.1,48.37,5193.0
2016-06-15 14:35:00,48.36,48.36,48.25,48.25,800.0,48.36,48.36,48.25,48.25,800.0
2016-06-15 14:40:00,48.24,48.37,48.22,48.23,4706.0,48.24,48.37,48.22,48.23,4706.0
2016-06-15 14:45:00,48.33,48.54,48.29,48.41,2934.0,48.33,48.54,48.29,48.41,2934.0
2016-06-15 14:50:00,48.45,48.45,48.38,48.39,1300.0,48.45,48.45,48.38,48.39,1300.0
2016-06-15 14:55:00,48.38,48.46,48.33,48.37,2700.0,48.38,48.46,48.33,48.37,2700.0
2016-06-15 15:00:00,48.43,48.45,48.37,48.4,1700.0,48.43,48.45,48.37,48.4,1700.0
2016-06-15 15:05:00,48.42,48.53,48.38,48.53,1973.0,48.42,48.53,48.38,48.53,1973.0
2016-06-15 15:10:00,48.48,48.58,48.44,48.58,3800.0,48.48,48.58,48.44,48.58,3800.0
2016-06-15 15:15:00,48.53,48.53,48.35,48.37,3488.0,48.53,48.53,48.35,48.37,3488.0
2016-06-15 15:20:00,48.43,48.47,48.38,48.47,1100.0,48.43,48.47,48.38,48.47,1100.0
2016-06-15 15:25:00,48.47,48.56,48.47,48.54,2000.0,48.47,48.56,48.47,48.54,2000.0
2016-06-15 15:30:00,48.53,48.57,48.48,48.53,4697.0,48.53,48.57,48.48,48.53,4697.0
2016-06-15 15:35:00,48.55,48.6,48.48,48.55,6631.0,48.55,48.6,48.48,48.55,6631.0
2016-06-15 15:40:00,48.54,48.72,48.54,48.62,7061.0,48.54,48.72,48.54,48.62,7061.0
2016-06-15 15:45:00,48.59,48.67,48.48,48.55,3408.0,48.59,48.67,48.48,48.55,3408.0
2016-06-15 15:50:00,48.55,48.57,48.37,48.44,9692.0,48.55,48.57,48.37,48.44,9692.0
2016-06-15 15:55:00,48.41,48.51,48.38,48.46,14579.0,48.41,48.51,48.38,48.46,14579.0
2016-06-16 09:30:00,48.08,48.6,48.08,48.6,1775.0,48.08,48.6,48.08,48.6,1775.0
2016-06-16 09:35:00,48.04,48.58,48.04,48.51,500.0,48.04,48.58,48.04,48.51,500.0
2016-06-16 09:40:00,48.04,48.05,47.84,47.87,1905.0,48.04,48.05,47.84,47.87,1905.0
2016-06-16 09:45:00,48.15,48.15,47.79,47.91,1000.0,48.15,48.15,47.79,47.91,1000.0
2016-06-16 09:50:00,48.15,48.15,48.15,48.15,100.0,48.15,48.15,48.15,48.15,100.0
2016-06-16 09:55:00,48.08,48.08,47.75,47.75,500.0,48.08,48.08,47.75,47.75,500.0
2016-06-16 10:00:00,48.0,48.01,47.71,47.72,1200.0,48.0,48.01,47.71,47.72,1200.0
2016-06-16 10:05:00,47.82,47.87,47.72,47.73,500.0,47.82,47.87,47.72,47.73,500.0
2016-06-16 10:10:00,47.77,47.85,47.64,47.64,1295.0,47.77,47.85,47.64,47.64,1295.0
2016-06-16 10:15:00,47.58,47.6,47.58,47.6,200.0,47.58,47.6,47.58,47.6,200.0
2016-06-16 10:20:00,47.66,47.82,47.66,47.67,2808.0,47.66,47.82,47.66,47.67,2808.0
2016-06-16 10:25:00,47.68,47.68,47.62,47.62,600.0,47.68,47.68,47.62,47.62,600.0
2016-06-16 10:30:00,47.75,47.75,47.68,47.68,967.0,47.75,47.75,47.68,47.68,967.0
2016-06-16 10:35:00,47.69,47.69,47.55,47.58,2200.0,47.69,47.69,47.55,47.58,2200.0
2016-06-16 10:40:00,47.51,47.62,47.51,47.57,1000.0,47.51,47.62,47.51,47.57,1000.0
2016-06-16 10:45:00,47.55,47.64,47.55,47.55,300.0,47.55,47.64,47.55,47.55,300.0
2016-06-16 10:50:00,47.55,47.64,47.5,47.63,4889.0,47.55,47.64,47.5,47.63,4889.0
2016-06-16 10:55:00,47.55,47.7,47.55,47.66,700.0,47.55,47.7,47.55,47.66,700.0
2016-06-16 11:00:00,47.73,47.73,47.61,47.66,1800.0,47.73,47.73,47.61,47.66,1800.0
2016-06-16 11:05:00,47.67,47.67,47.64,47.64,300.0,47.67,47.67,47.64,47.64,300.0
2016-06-16 11:10:00,47.65,47.76,47.61,47.76,700.0,47.65,47.76,47.61,47.76,700.0
2016-06-16 11:15:00,47.69,47.72,47.59,47.59,6400.0,47.69,47.72,47.59,47.59,6400.0
2016-06-16 11:20:00,47.59,47.82,47.59,47.75,1554.0,47.59,47.82,47.59,47.75,1554.0
2016-06-16 11:25:00,47.75,47.89,47.74,47.85,4110.0,47.75,47.89,47.74,47.85,4110.0
2016-06-16 11:30:00,47.91,48.0,47.88,48.0,1200.0,47.91,48.0,47.88,48.0,1200.0
2016-06-16 11:35:00,48.01,48.06,47.96,47.96,400.0,48.01,48.06,47.96,47.96,400.0
2016-06-16 11:40:00,48.0,48.0,47.84,47.87,2800.0,48.0,48.0,47.84,47.87,2800.0
2016-06-16 11:45:00,47.75,47.85,47.68,47.75,500.0,47.75,47.85,47.68,47.75,500.0
2016-06-16 11:50:00,47.78,47.78,47.68,47.69,600.0,47.78,47.78,47.68,47.69,600.0
2016-06-16 11:55:00,47.68,47.8,47.68,47.74,2150.0,47.68,47.8,47.68,47.74,2150.0
2016-06-16 12:00:00,47.7,47.78,47.7,47.72,2500.0,47.7,47.78,47.7,47.72,2500.0
2016-06-16 12:05:00,47.73,47.8,47.6,47.64,6373.0,47.73,47.8,47.6,47.64,6373.0
2016-06-16 12:10:00,47.59,47.68,47.59,47.61,2200.0,47.59,47.68,47.59,47.61,2200.0
2016-06-16 12:15:00,47.59,47.59,47.56,47.59,1000.0,47.59,47.59,47.56,47.59,1000.0
2016-06-16 12:20:00,47.57,47.68,47.52,47.52,4235.0,47.57,47.68,47.52,47.52,4235.0
2016-06-16 12:25:00,47.61,47.71,47.59,47.71,1000.0,47.61,47.71,47.59,47.71,1000.0
2016-06-16 12:30:00,47.71,47.71,47.51,47.51,1400.0,47.71,47.71,47.51,47.51,1400.0
2016-06-16 12:35:00,47.57,47.63,47.57,47.58,700.0,47.57,47.63,47.57,47.58,700.0
2016-06-16 12:40:00,47.7,47.7,47.57,47.65,2528.0,47.7,47.7,47.57,47.65,2528.0
2016-06-16 12:45:00,47.64,47.68,47.62,47.68,600.0,47.64,47.68,47.62,47.68,600.0
2016-06-16 12:50:00,47.66,47.72,47.56,47.65,2600.0,47.66,47.72,47.56,47.65,2600.0
2016-06-16 12:55:00,47.67,47.71,47.59,47.71,2300.0,47.67,47.71,47.59,47.71,2300.0
2016-06-16 13:00:00,47.65,47.73,47.63,47.67,2000.0,47.65,47.73,47.63,47.67,2000.0
2016-06-16 13:05:00,47.66,47.66,47.57,47.58,1800.0,47.66,47.66,47.57,47.58,1800.0
2016-06-16 13:10:00,47.65,47.72,47.58,47.59,2500.0,47.65,47.72,47.58,47.59,2500.0
2016-06-16 13:15:00,47.55,47.62,47.55,47.62,400.0,47.55,47.62,47.55,47.62,400.0
2016-06-16 13:20:00,47.59,47.63,47.57,47.59,1500.0,47.59,47.63,47.57,47.59,1500.0
2016-06-16 13:25:00,47.66,47.67,47.58,47.67,1100.0,47.66,47.67,47.58,47.67,1100.0
2016-06-16 13:30:00,47.56,47.7,47.54,47.54,950.0,47.56,47.7,47.54,47.54,950.0
2016-06-16 13:35:00,47.56,47.56,47.52,47.54,300.0,47.56,47.56,47.52,47.54,300.0
2016-06-16 13:40:00,47.53,47.6,47.53,47.56,1300.0,47.53,47.6,47.53,47.56,1300.0
2016-06-16 13:45:00,47.57,47.63,47.48,47.5,3657.0,47.57,47.63,47.48,47.5,3657.0
2016-06-16 13:50:00,47.51,47.51,47.45,47.48,1000.0,47.51,47.51,47.45,47.48,1000.0
2016-06-16 13:55:00,47.46,47.48,47.34,47.44,1400.0,47.46,47.48,47.34,47.44,1400.0
2016-06-16 14:00:00,47.44,47.53,47.44,47.5,2712.0,47.44,47.53,47.44,47.5,2712.0
2016-06-16 14:05:00,47.51,47.54,47.35,47.41,2600.0,47.51,47.54,47.35,47.41,2600.0
2016-06-16 14:10:00,47.47,47.49,47.41,47.41,1534.0,47.47,47.49,47.41,47.41,1534.0
2016-06-16 14:15:00,47.54,47.8,47.5,47.65,10500.0,47.54,47.8,47.5,47.65,10500.0
2016-06-16 14:20:00,47.61,47.62,47.52,47.54,1900.0,47.61,47.62,47.52,47.54,1900.0
2016-06-16 14:25:00,47.53,47.56,47.39,47.39,1100.0,47.53,47.56,47.39,47.39,1100.0
2016-06-16 14:30:00,47.45,47.54,47.43,47.43,1432.0,47.45,47.54,47.43,47.43,1432.0
2016-06-16 14:35:00,47.5,47.53,47.44,47.47,1426.0,47.5,47.53,47.44,47.47,1426.0
2016-06-16 14:40:00,47.47,47.52,47.45,47.49,800.0,47.47,47.52,47.45,47.49,800.0
2016-06-16 14:45:00,47.54,47.61,47.41,47.54,5900.0,47.54,47.61,47.41,47.54,5900.0
2016-06-16 14:50:00,47.6,47.67,47.47,47.58,1700.0,47.6,47.67,47.47,47.58,1700.0
2016-06-16 14:55:00,47.68,47.68,47.54,47.54,1200.0,47.68,47.68,47.54,47.54,1200.0
2016-06-16 15:00:00,47.62,47.69,47.54,47.61,3850.0,47.62,47.69,47.54,47.61,3850.0
2016-06-16 15:05:00,47.61,47.64,47.55,47.64,1700.0,47.61,47.64,47.55,47.64,1700.0
2016-06-16 15:10:00,47.59,47.68,47.56,47.68,1647.0,47.59,47.68,47.56,47.68,1647.0
2016-06-16 15:15:00,47.66,47.69,47.55,47.61,5800.0,47.66,47.69,47.55,47.61,5800.0
2016-06-16 15:20:00,47.63,47.64,47.54,47.62,1400.0,47.63,47.64,47.54,47.62,1400.0
2016-06-16 15:25:00,47.7,47.83,47.68,47.7,6766.0,47.7,47.83,47.68,47.7,6766.0
2016-06-16 15:30:00,47.75,47.75,47.62,47.63,12765.0,47.75,47.75,47.62,47.63,12765.0
2016-06-16 15:35:00,47.66,47.67,47.58,47.61,2558.0,47.66,47.67,47.58,47.61,2558.0
2016-06-16 15:40:00,47.6,47.62,47.55,47.58,3500.0,47.6,47.62,47.55,47.58,3500.0
2016-06-16 15:45:00,47.6,47.62,47.49,47.52,6674.0,47.6,47.62,47.49,47.52,6674.0
2016-06-16 15:50:00,47.53,47.58,47.48,47.58,8987.0,47.53,47.58,47.48,47.58,8987.0
2016-06-16 15:55:00,47.62,47.71,47.56,47.63,16269.0,47.62,47.71,47.56,47.63,16269.0
2016-06-17 09:30:00,47.7,47.7,47.7,47.7,48153.0,47.7,47.7,47.7,47.7,48153.0
2016-06-17 09:35:00,47.18,47.18,47.12,47.12,1330.0,47.18,47.18,47.12,47.12,1330.0
2016-06-17 09:40:00,47.08,47.08,47.08,47.08,100.0,47.08,47.08,47.08,47.08,100.0
2016-06-17 09:45:00,47.17,47.17,47.03,47.11,500.0,47.17,47.17,47.03,47.11,500.0
2016-06-17 09:50:00,47.04,47.05,46.98,47.03,2615.0,47.04,47.05,46.98,47.03,2615.0
2016-06-17 09:55:00,47.02,47.03,47.01,47.01,300.0,47.02,47.03,47.01,47.01,300.0
2016-06-17 10:00:00,46.98,47.02,46.79,46.83,3292.0,46.98,47.02,46.79,46.83,3292.0
2016-06-17 10:05:00,46.73,46.74,46.7,46.71,861.0,46.73,46.74,46.7,46.71,861.0
2016-06-17 10:10:00,46.71,46.71,46.71,46.71,0.0,46.71,46.71,46.71,46.71,0.0
2016-06-17 10:15:00,46.7,46.7,46.6,46.6,1583.0,46.7,46.7,46.6,46.6,1583.0
2016-06-17 10:20:00,46.6,46.69,46.6,46.61,1500.0,46.6,46.69,46.6,46.61,1500.0
2016-06-17 10:25:00,46.65,46.67,46.37,46.37,8334.0,46.65,46.67,46.37,46.37,8334.0
2016-06-17 10:30:00,46.37,46.37,46.07,46.07,1845.0,46.37,46.37,46.07,46.07,1845.0
2016-06-17 10:35:00,46.07,46.11,45.96,45.97,7000.0,46.07,46.11,45.96,45.97,7000.0
2016-06-17 10:40:00,46.02,46.05,45.96,46.01,1994.0,46.02,46.05,45.96,46.01,1994.0
2016-06-17 10:45:00,45.96,46.4,45.91,46.33,45358.0,45.96,46.4,45.91,46.33,45358.0
2016-06-17 10:50:00,46.35,46.35,46.24,46.24,1700.0,46.35,46.35,46.24,46.24,1700.0
2016-06-17 10:55:00,46.3,46.3,46.24,46.27,800.0,46.3,46.3,46.24,46.27,800.0
2016-06-17 11:00:00,46.23,46.24,46.15,46.17,1609.0,46.23,46.24,46.15,46.17,1609.0
2016-06-17 11:05:00,46.15,46.31,46.15,46.23,2900.0,46.15,46.31,46.15,46.23,2900.0
2016-06-17 11:10:00,46.29,46.29,46.18,46.18,1000.0,46.29,46.29,46.18,46.18,1000.0
2016-06-17 11:15:00,46.2,46.27,46.16,46.25,6552.0,46.2,46.27,46.16,46.25,6552.0
2016-06-17 11:20:00,46.33,46.41,46.28,46.28,400.0,46.33,46.41,46.28,46.28,400.0
2016-06-17 11:25:00,46.35,46.4,46.24,46.34,3216.0,46.35,46.4,46.24,46.34,3216.0
2016-06-17 11:30:00,46.33,46.4,46.23,46.26,2100.0,46.33,46.4,46.23,46.26,2100.0
2016-06-17 11:35:00,46.27,46.45,46.27,46.39,400.0,46.27,46.45,46.27,46.39,400.0
2016-06-17 11:40:00,46.59,46.6,46.37,46.59,1600.0,46.59,46.6,46.37,46.59,1600.0
2016-06-17 11:45:00,46.57,46.58,46.44,46.5,500.0,46.57,46.58,46.44,46.5,500.0
2016-06-17 11:50:00,46.55,46.56,46.45,46.45,1000.0,46.55,46.56,46.45,46.45,1000.0
2016-06-17 11:55:00,46.47,46.47,46.41,46.41,300.0,46.47,46.47,46.41,46.41,300.0
2016-06-17 12:00:00,46.4,46.5,46.4,46.5,2400.0,46.4,46.5,46.4,46.5,2400.0
2016-06-17 12:05:00,46.42,46.52,46.42,46.51,300.0,46.42,46.52,46.42,46.51,300.0
2016-06-17 12:10:00,46.52,46.76,46.52,46.75,310.0,46.52,46.76,46.52,46.75,310.0
2016-06-17 12:15:00,46.65,46.66,46.47,46.66,1500.0,46.65,46.66,46.47,46.66,1500.0
2016-06-17 12:20:00,46.58,46.6,46.2,46.2,2952.0,46.58,46.6,46.2,46.2,2952.0
2016-06-17 12:25:00,46.18,46.39,46.06,46.06,4782.0,46.18,46.39,46.06,46.06,4782.0
2016-06-17 12:30:00,46.19,46.23,46.13,46.2,800.0,46.19,46.23,46.13,46.2,800.0
2016-06-17 12:35:00,46.21,46.26,46.18,46.26,2990.0,46.21,46.26,46.18,46.26,2990.0
2016-06-17 12:40:00,46.26,46.35,46.24,46.34,600.0,46.26,46.35,46.24,46.34,600.0
2016-06-17 12:45:00,46.42,46.44,46.31,46.33,3600.0,46.42,46.44,46.31,46.33,3600.0
2016-06-17 12:50:00,46.33,46.35,46.18,46.28,2300.0,46.33,46.35,46.18,46.28,2300.0
2016-06-17 12:55:00,46.17,46.28,46.12,46.13,800.0,46.17,46.28,46.12,46.13,800.0
2016-06-17 13:00:00,46.24,46.24,45.92,45.92,2900.0,46.24,46.24,45.92,45.92,2900.0
2016-06-17 13:05:00,46.0,46.07,45.98,46.07,1616.0,46.0,46.07,45.98,46.07,1616.0
2016-06-17 13:10:00,46.14,46.24,46.11,46.11,500.0,46.14,46.24,46.11,46.11,500.0
2016-06-17 13:15:00,46.17,46.25,46.15,46.15,1264.0,46.17,46.25,46.15,46.15,1264.0
2016-06-17 13:20:00,46.17,46.22,46.03,46.11,10071.0,46.17,46.22,46.03,46.11,10071.0
2016-06-17 13:25:00,46.17,46.3,46.15,46.23,3000.0,46.17,46.3,46.15,46.23,3000.0
2016-06-17 13:30:00,46.21,46.3,46.21,46.28,1020.0,46.21,46.3,46.21,46.28,1020.0
2016-06-17 13:35:00,46.27,46.3,46.22,46.22,5171.0,46.27,46.3,46.22,46.22,5171.0
2016-06-17 13:40:00,46.28,46.28,46.23,46.23,1200.0,46.28,46.28,46.23,46.23,1200.0
2016-06-17 13:45:00,46.26,46.32,46.22,46.24,4094.0,46.26,46.32,46.22,46.24,4094.0
2016-06-17 13:50:00,46.23,46.27,46.12,46.17,7200.0,46.23,46.27,46.12,46.17,7200.0
2016-06-17 13:55:00,46.19,46.2,46.18,46.18,1300.0,46.19,46.2,46.18,46.18,1300.0
2016-06-17 14:00:00,46.17,46.23,46.12,46.12,3288.0,46.17,46.23,46.12,46.12,3288.0
2016-06-17 14:05:00,46.12,46.12,46.08,46.08,1500.0,46.12,46.12,46.08,46.08,1500.0
2016-06-17 14:10:00,46.09,46.16,46.09,46.16,1463.0,46.09,46.16,46.09,46.16,1463.0
2016-06-17 14:15:00,46.23,46.23,46.09,46.09,2963.0,46.23,46.23,46.09,46.09,2963.0
2016-06-17 14:20:00,46.08,46.28,46.05,46.28,1700.0,46.08,46.28,46.05,46.28,1700.0
2016-06-17 14:25:00,46.29,46.33,46.25,46.3,1000.0,46.29,46.33,46.25,46.3,1000.0
2016-06-17 14:30:00,46.24,46.31,46.24,46.25,400.0,46.24,46.31,46.24,46.25,400.0
2016-06-17 14:35:00,46.25,46.31,46.25,46.29,500.0,46.25,46.31,46.25,46.29,500.0
2016-06-17 14:40:00,46.28,46.28,46.16,46.16,3500.0,46.28,46.28,46.16,46.16,3500.0
2016-06-17 14:45:00,46.3,46.31,46.3,46.3,100.0,46.3,46.31,46.3,46.3,100.0
2016-06-17 14:50:00,46.23,46.3,46.18,46.23,1800.0,46.23,46.3,46.18,46.23,1800.0
2016-06-17 14:55:00,46.23,46.23,46.18,46.18,1100.0,46.23,46.23,46.18,46.18,1100.0
2016-06-17 15:00:00,46.14,46.18,46.13,46.14,1950.0,46.14,46.18,46.13,46.14,1950.0
2016-06-17 15:05:00,46.16,46.17,46.07,46.07,3500.0,46.16,46.17,46.07,46.07,3500.0
2016-06-17 15:10:00,46.07,46.16,46.07,46.16,8600.0,46.07,46.16,46.07,46.16,8600.0
2016-06-17 15:15:00,46.09,46.21,46.09,46.21,1100.0,46.09,46.21,46.09,46.21,1100.0
2016-06-17 15:20:00,46.21,46.27,46.19,46.2,3807.0,46.21,46.27,46.19,46.2,3807.0
2016-06-17 15:25:00,46.24,46.4,46.21,46.31,2600.0,46.24,46.4,46.21,46.31,2600.0
2016-06-17 15:30:00,46.44,46.51,46.41,46.48,7589.0,46.44,46.51,46.41,46.48,7589.0
2016-06-17 15:35:00,46.46,46.62,46.46,46.62,5961.0,46.46,46.62,46.46,46.62,5961.0
2016-06-17 15:40:00,46.64,46.81,46.56,46.75,5983.0,46.64,46.81,46.56,46.75,5983.0
2016-06-17 15:45:00,46.79,46.8,46.56,46.64,8664.0,46.79,46.8,46.56,46.64,8664.0
2016-06-17 15:50:00,46.65,46.68,46.59,46.65,13244.0,46.65,46.68,46.59,46.65,13244.0
2016-06-17 15:55:00,46.63,46.78,46.59,46.65,24258.0,46.63,46.78,46.59,46.65,24258.0
2016-06-20 09:35:00,47.33,47.57,46.84,47.27,2224.0,47.33,47.57,46.84,47.27,2224.0
2016-06-20 09:40:00,47.21,47.26,47.21,47.21,700.0,47.21,47.26,47.21,47.21,700.0
2016-06-20 09:45:00,47.34,47.44,47.23,47.44,4607.0,47.34,47.44,47.23,47.44,4607.0
2016-06-20 09:50:00,47.35,47.37,47.23,47.23,1100.0,47.35,47.37,47.23,47.23,1100.0
2016-06-20 09:55:00,47.36,47.46,47.35,47.46,900.0,47.36,47.46,47.35,47.46,900.0
2016-06-20 10:00:00,47.5,47.8,47.5,47.74,2685.0,47.5,47.8,47.5,47.74,2685.0
2016-06-20 10:05:00,47.87,47.87,47.79,47.84,800.0,47.87,47.87,47.79,47.84,800.0
2016-06-20 10:10:00,47.91,47.98,47.79,47.98,3320.0,47.91,47.98,47.79,47.98,3320.0
2016-06-20 10:15:00,48.05,48.18,48.0,48.18,2253.0,48.05,48.18,48.0,48.18,2253.0
2016-06-20 10:20:00,48.21,48.21,48.06,48.06,3090.0,48.21,48.21,48.06,48.06,3090.0
2016-06-20 10:25:00,48.18,48.51,48.17,48.4,2400.0,48.18,48.51,48.17,48.4,2400.0
2016-06-20 10:30:00,48.51,48.51,48.32,48.39,3200.0,48.51,48.51,48.32,48.39,3200.0
2016-06-20 10:35:00,48.47,48.47,48.3,48.38,2800.0,48.47,48.47,48.3,48.38,2800.0
2016-06-20 10:40:00,48.42,48.48,48.38,48.4,2000.0,48.42,48.48,48.38,48.4,2000.0
2016-06-20 10:45:00,48.47,48.5,48.43,48.5,400.0,48.47,48.5,48.43,48.5,400.0
2016-06-20 10:50:00,48.51,48.52,48.42,48.52,1900.0,48.51,48.52,48.42,48.52,1900.0
2016-06-20 10:55:00,48.55,48.66,48.53,48.6,3900.0,48.55,48.66,48.53,48.6,3900.0
2016-06-20 11:00:00,48.56,48.68,48.55,48.68,1225.0,48.56,48.68,48.55,48.68,1225.0
2016-06-20 11:05:00,48.69,48.79,48.69,48.76,2300.0,48.69,48.79,48.69,48.76,2300.0
2016-06-20 11:10:00,48.76,48.76,48.69,48.7,700.0,48.76,48.76,48.69,48.7,700.0
2016-06-20 11:15:00,48.71,48.74,48.66,48.67,2200.0,48.71,48.74,48.66,48.67,2200.0
2016-06-20 11:20:00,48.71,48.72,48.56,48.56,2000.0,48.71,48.72,48.56,48.56,2000.0
2016-06-20 11:25:00,48.62,48.74,48.6,48.68,2200.0,48.62,48.74,48.6,48.68,2200.0
2016-06-20 11:30:00,48.68,48.74,48.68,48.74,300.0,48.68,48.74,48.68,48.74,300.0
2016-06-20 11:35:00,48.73,48.81,48.71,48.8,1700.0,48.73,48.81,48.71,48.8,1700.0
2016-06-20 11:40:00,48.78,48.78,48.71,48.71,400.0,48.78,48.78,48.71,48.71,400.0
2016-06-20 11:45:00,48.74,48.74,48.64,48.64,1900.0,48.74,48.74,48.64,48.64,1900.0
2016-06-20 11:50:00,48.64,48.76,48.63,48.63,3200.0,48.64,48.76,48.63,48.63,3200.0
2016-06-20 11:55:00,48.7,48.82,48.66,48.82,1100.0,48.7,48.82,48.66,48.82,1100.0
2016-06-20 12:00:00,48.85,48.92,48.85,48.91,1000.0,48.85,48.92,48.85,48.91,1000.0
2016-06-20 12:05:00,48.9,48.94,48.86,48.94,600.0,48.9,48.94,48.86,48.94,600.0
2016-06-20 12:10:00,48.95,48.95,48.72,48.72,2900.0,48.95,48.95,48.72,48.72,2900.0
2016-06-20 12:15:00,48.73,48.76,48.7,48.72,1750.0,48.73,48.76,48.7,48.72,1750.0
2016-06-20 12:20:00,48.7,48.7,48.67,48.67,500.0,48.7,48.7,48.67,48.67,500.0
2016-06-20 12:25:00,48.68,48.7,48.67,48.7,669.0,48.68,48.7,48.67,48.7,669.0
2016-06-20 12:30:00,48.72,48.72,48.55,48.57,1700.0,48.72,48.72,48.55,48.57,1700.0
2016-06-20 12:35:00,48.59,48.61,48.54,48.54,1000.0,48.59,48.61,48.54,48.54,1000.0
2016-06-20 12:40:00,48.55,48.56,48.52,48.52,300.0,48.55,48.56,48.52,48.52,300.0
2016-06-20 12:45:00,48.48,48.54,48.47,48.53,2100.0,48.48,48.54,48.47,48.53,2100.0
2016-06-20 12:50:00,48.58,48.61,48.5,48.52,1600.0,48.58,48.61,48.5,48.52,1600.0
2016-06-20 12:55:00,48.58,48.6,48.36,48.36,2400.0,48.58,48.6,48.36,48.36,2400.0
2016-06-20 13:00:00,48.43,48.47,48.38,48.47,1100.0,48.43,48.47,48.38,48.47,1100.0
2016-06-20 13:05:00,48.47,48.47,48.47,48.47,0.0,48.47,48.47,48.47,48.47,0.0
2016-06-20 13:10:00,48.48,48.48,48.42,48.42,1500.0,48.48,48.48,48.42,48.42,1500.0
2016-06-20 13:15:00,48.34,48.4,48.33,48.33,1900.0,48.34,48.4,48.33,48.33,1900.0
2016-06-20 13:20:00,48.35,48.46,48.33,48.46,1450.0,48.35,48.46,48.33,48.46,1450.0
2016-06-20 13:25:00,48.45,48.46,48.37,48.37,1100.0,48.45,48.46,48.37,48.37,1100.0
2016-06-20 13:30:00,48.42,48.45,48.42,48.45,400.0,48.42,48.45,48.42,48.45,400.0
2016-06-20 13:35:00,48.46,48.48,48.41,48.46,700.0,48.46,48.48,48.41,48.46,700.0
2016-06-20 13:40:00,48.47,48.55,48.44,48.48,3000.0,48.47,48.55,48.44,48.48,3000.0
2016-06-20 13:45:00,48.53,48.57,48.47,48.5,2609.0,48.53,48.57,48.47,48.5,2609.0
2016-06-20 13:50:00,48.52,48.52,48.45,48.48,1200.0,48.52,48.52,48.45,48.48,1200.0
2016-06-20 13:55:00,48.47,48.51,48.45,48.5,2000.0,48.47,48.51,48.45,48.5,2000.0
2016-06-20 14:00:00,48.5,48.5,48.5,48.5,0.0,48.5,48.5,48.5,48.5,0.0
2016-06-20 14:05:00,48.48,48.5,48.41,48.44,4399.0,48.48,48.5,48.41,48.44,4399.0
2016-06-20 14:10:00,48.45,48.49,48.37,48.4,2500.0,48.45,48.49,48.37,48.4,2500.0
2016-06-20 14:15:00,48.35,48.38,48.26,48.26,2475.0,48.35,48.38,48.26,48.26,2475.0
2016-06-20 14:20:00,48.3,48.33,48.3,48.3,1900.0,48.3,48.33,48.3,48.3,1900.0
2016-06-20 14:25:00,48.3,48.3,48.19,48.19,1200.0,48.3,48.3,48.19,48.19,1200.0
2016-06-20 14:30:00,48.17,48.17,48.14,48.14,600.0,48.17,48.17,48.14,48.14,600.0
2016-06-20 14:35:00,48.16,48.18,48.13,48.14,1322.0,48.16,48.18,48.13,48.14,1322.0
2016-06-20 14:40:00,48.08,48.1,48.07,48.07,1100.0,48.08,48.1,48.07,48.07,1100.0
2016-06-20 14:45:00,48.11,48.16,48.07,48.15,1724.0,48.11,48.16,48.07,48.15,1724.0
2016-06-20 14:50:00,48.17,48.25,48.17,48.25,2000.0,48.17,48.25,48.17,48.25,2000.0
2016-06-20 14:55:00,48.27,48.36,48.27,48.31,5363.0,48.27,48.36,48.27,48.31,5363.0
2016-06-20 15:00:00,48.3,48.3,48.22,48.22,1000.0,48.3,48.3,48.22,48.22,1000.0
2016-06-20 15:05:00,48.24,48.24,48.05,48.11,1732.0,48.24,48.24,48.05,48.11,1732.0
2016-06-20 15:10:00,48.07,48.13,48.06,48.11,800.0,48.07,48.13,48.06,48.11,800.0
2016-06-20 15:15:00,48.11,48.12,48.01,48.05,2100.0,48.11,48.12,48.01,48.05,2100.0
2016-06-20 15:20:00,48.09,48.15,48.06,48.08,1900.0,48.09,48.15,48.06,48.08,1900.0
2016-06-20 15:25:00,48.06,48.08,47.92,47.93,2403.0,48.06,48.08,47.92,47.93,2403.0
2016-06-20 15:30:00,47.88,47.9,47.81,47.81,1300.0,47.88,47.9,47.81,47.81,1300.0
2016-06-20 15:35:00,47.87,47.89,47.81,47.81,3400.0,47.87,47.89,47.81,47.81,3400.0
2016-06-20 15:40:00,47.83,47.83,47.7,47.72,7560.0,47.83,47.83,47.7,47.72,7560.0
2016-06-20 15:45:00,47.72,47.73,47.62,47.63,8363.0,47.72,47.73,47.62,47.63,8363.0
2016-06-20 15:50:00,47.63,47.68,47.6,47.62,22534.0,47.63,47.68,47.6,47.62,22534.0
2016-06-20 15:55:00,47.64,47.7,47.59,47.59,20216.0,47.64,47.7,47.59,47.59,20216.0
2016-06-21 09:30:00,47.69,47.69,47.39,47.39,1598.0,47.69,47.69,47.39,47.39,1598.0
2016-06-21 09:35:00,47.39,47.39,47.39,47.39,0.0,47.39,47.39,47.39,47.39,0.0
2016-06-21 09:40:00,47.42,47.84,47.41,47.84,400.0,47.42,47.84,47.41,47.84,400.0
2016-06-21 09:45:00,47.65,47.69,47.51,47.65,1000.0,47.65,47.69,47.51,47.65,1000.0
2016-06-21 09:50:00,47.77,47.86,47.64,47.65,1300.0,47.77,47.86,47.64,47.65,1300.0
2016-06-21 09:55:00,47.71,47.71,47.51,47.51,200.0,47.71,47.71,47.51,47.51,200.0
2016-06-21 10:00:00,47.5,47.51,47.27,47.27,4478.0,47.5,47.51,47.27,47.27,4478.0
2016-06-21 10:05:00,47.42,47.62,47.32,47.62,1600.0,47.42,47.62,47.32,47.62,1600.0
2016-06-21 10:10:00,47.54,47.54,47.39,47.45,1200.0,47.54,47.54,47.39,47.45,1200.0
2016-06-21 10:15:00,47.48,47.52,47.41,47.45,1450.0,47.48,47.52,47.41,47.45,1450.0
2016-06-21 10:20:00,47.34,47.34,47.12,47.12,800.0,47.34,47.34,47.12,47.12,800.0
2016-06-21 10:25:00,47.27,47.36,47.15,47.2,1557.0,47.27,47.36,47.15,47.2,1557.0
2016-06-21 10:30:00,47.15,47.15,47.15,47.15,200.0,47.15,47.15,47.15,47.15,200.0
2016-06-21 10:35:00,47.18,47.24,47.15,47.17,1700.0,47.18,47.24,47.15,47.17,1700.0
2016-06-21 10:40:00,47.1,47.1,47.0,47.06,1900.0,47.1,47.1,47.0,47.06,1900.0
2016-06-21 10:45:00,47.13,47.13,47.03,47.05,900.0,47.13,47.13,47.03,47.05,900.0
2016-06-21 10:50:00,47.05,47.05,47.05,47.05,0.0,47.05,47.05,47.05,47.05,0.0
2016-06-21 10:55:00,47.01,47.01,46.85,46.85,2938.0,47.01,47.01,46.85,46.85,2938.0
2016-06-21 11:00:00,46.87,47.12,46.87,47.12,1300.0,46.87,47.12,46.87,47.12,1300.0
2016-06-21 11:05:00,47.15,47.23,47.15,47.22,900.0,47.15,47.23,47.15,47.22,900.0
2016-06-21 11:10:00,47.2,47.2,47.09,47.1,1307.0,47.2,47.2,47.09,47.1,1307.0
2016-06-21 11:15:00,47.1,47.1,47.1,47.1,200.0,47.1,47.1,47.1,47.1,200.0
2016-06-21 11:20:00,47.11,47.25,47.08,47.25,14003.0,47.11,47.25,47.08,47.25,14003.0
2016-06-21 11:25:00,47.22,47.25,47.11,47.15,2750.0,47.22,47.25,47.11,47.15,2750.0
2016-06-21 11:30:00,47.2,47.2,46.78,46.78,1709.0,47.2,47.2,46.78,46.78,1709.0
2016-06-21 11:35:00,46.72,46.8,46.68,46.72,1500.0,46.72,46.8,46.68,46.72,1500.0
2016-06-21 11:40:00,46.66,46.71,46.66,46.71,200.0,46.66,46.71,46.66,46.71,200.0
2016-06-21 11:45:00,46.71,46.71,46.64,46.7,400.0,46.71,46.71,46.64,46.7,400.0
2016-06-21 11:50:00,46.7,46.82,46.69,46.82,4550.0,46.7,46.82,46.69,46.82,4550.0
2016-06-21 11:55:00,46.73,46.74,46.7,46.7,600.0,46.73,46.74,46.7,46.7,600.0
2016-06-21 12:00:00,46.8,46.88,46.77,46.8,2696.0,46.8,46.88,46.77,46.8,2696.0
2016-06-21 12:05:00,46.8,46.8,46.8,46.8,0.0,46.8,46.8,46.8,46.8,0.0
2016-06-21 12:10:00,46.74,46.74,46.68,46.72,1400.0,46.74,46.74,46.68,46.72,1400.0
2016-06-21 12:15:00,46.72,46.72,46.72,46.72,0.0,46.72,46.72,46.72,46.72,0.0
2016-06-21 12:20:00,46.74,46.82,46.7,46.82,1600.0,46.74,46.82,46.7,46.82,1600.0
2016-06-21 12:25:00,46.83,46.89,46.8,46.8,800.0,46.83,46.89,46.8,46.8,800.0
2016-06-21 12:30:00,46.8,46.8,46.74,46.76,1200.0,46.8,46.8,46.74,46.76,1200.0
2016-06-21 12:35:00,46.75,46.76,46.72,46.72,700.0,46.75,46.76,46.72,46.72,700.0
2016-06-21 12:40:00,46.72,46.72,46.69,46.69,300.0,46.72,46.72,46.69,46.69,300.0
2016-06-21 12:45:00,46.66,46.68,46.62,46.68,2300.0,46.66,46.68,46.62,46.68,2300.0
2016-06-21 12:50:00,46.63,46.65,46.63,46.65,300.0,46.63,46.65,46.63,46.65,300.0
2016-06-21 12:55:00,46.63,46.67,46.59,46.67,1587.0,46.63,46.67,46.59,46.67,1587.0
2016-06-21 13:00:00,46.67,46.68,46.66,46.66,600.0,46.67,46.68,46.66,46.66,600.0
2016-06-21 13:05:00,46.66,46.66,46.66,46.66,0.0,46.66,46.66,46.66,46.66,0.0
2016-06-21 13:10:00,46.68,46.68,46.66,46.68,800.0,46.68,46.68,46.66,46.68,800.0
2016-06-21 13:15:00,46.69,46.76,46.69,46.72,1900.0,46.69,46.76,46.69,46.72,1900.0
2016-06-21 13:20:00,46.65,46.67,46.6,46.61,900.0,46.65,46.67,46.6,46.61,900.0
2016-06-21 13:25:00,46.61,46.61,46.61,46.61,0.0,46.61,46.61,46.61,46.61,0.0
2016-06-21 13:30:00,46.63,46.68,46.61,46.63,900.0,46.63,46.68,46.61,46.63,900.0
2016-06-21 13:35:00,46.59,46.63,46.54,46.6,1700.0,46.59,46.63,46.54,46.6,1700.0
2016-06-21 13:40:00,46.72,46.72,46.72,46.72,100.0,46.72,46.72,46.72,46.72,100.0
2016-06-21 13:45:00,46.72,46.72,46.72,46.72,0.0,46.72,46.72,46.72,46.72,0.0
2016-06-21 13:50:00,46.73,46.75,46.73,46.75,300.0,46.73,46.75,46.73,46.75,300.0
2016-06-21 13:55:00,46.7,46.79,46.7,46.74,2900.0,46.7,46.79,46.7,46.74,2900.0
2016-06-21 14:00:00,46.74,46.8,46.72,46.79,900.0,46.74,46.8,46.72,46.79,900.0
2016-06-21 14:05:00,46.8,46.84,46.74,46.77,3400.0,46.8,46.84,46.74,46.77,3400.0
2016-06-21 14:10:00,46.75,46.78,46.75,46.75,300.0,46.75,46.78,46.75,46.75,300.0
2016-06-21 14:15:00,46.79,46.82,46.76,46.78,1800.0,46.79,46.82,46.76,46.78,1800.0
2016-06-21 14:20:00,46.69,46.76,46.69,46.76,400.0,46.69,46.76,46.69,46.76,400.0
2016-06-21 14:25:00,46.79,46.86,46.78,46.84,1400.0,46.79,46.86,46.78,46.84,1400.0
2016-06-21 14:30:00,46.83,46.89,46.83,46.85,1300.0,46.83,46.89,46.83,46.85,1300.0
2016-06-21 14:35:00,46.84,46.9,46.66,46.66,7712.0,46.84,46.9,46.66,46.66,7712.0
2016-06-21 14:40:00,46.62,46.68,46.58,46.64,1800.0,46.62,46.68,46.58,46.64,1800.0
2016-06-21 14:45:00,46.59,46.73,46.54,46.62,5380.0,46.59,46.73,46.54,46.62,5380.0
2016-06-21 14:50:00,46.55,46.67,46.55,46.59,3500.0,46.55,46.67,46.55,46.59,3500.0
2016-06-21 14:55:00,46.6,46.6,46.56,46.56,600.0,46.6,46.6,46.56,46.56,600.0
2016-06-21 15:00:00,46.54,46.62,46.52,46.61,3100.0,46.54,46.62,46.52,46.61,3100.0
2016-06-21 15:05:00,46.52,46.61,46.52,46.56,1800.0,46.52,46.61,46.52,46.56,1800.0
2016-06-21 15:10:00,46.6,46.64,46.59,46.63,1800.0,46.6,46.64,46.59,46.63,1800.0
2016-06-21 15:15:00,46.64,46.66,46.6,46.6,6700.0,46.64,46.66,46.6,46.6,6700.0
2016-06-21 15:20:00,46.6,46.6,46.52,46.57,3000.0,46.6,46.6,46.52,46.57,3000.0
2016-06-21 15:25:00,46.58,46.62,46.55,46.57,10450.0,46.58,46.62,46.55,46.57,10450.0
2016-06-21 15:30:00,46.57,46.58,46.51,46.54,4294.0,46.57,46.58,46.51,46.54,4294.0
2016-06-21 15:35:00,46.55,46.57,46.49,46.5,6041.0,46.55,46.57,46.49,46.5,6041.0
2016-06-21 15:40:00,46.5,46.56,46.45,46.56,8474.0,46.5,46.56,46.45,46.56,8474.0
2016-06-21 15:45:00,46.51,46.69,46.5,46.63,4500.0,46.51,46.69,46.5,46.63,4500.0
2016-06-21 15:50:00,46.64,46.65,46.55,46.63,5643.0,46.64,46.65,46.55,46.63,5643.0
2016-06-21 15:55:00,46.63,46.68,46.59,46.61,15782.0,46.63,46.68,46.59,46.61,15782.0
2016-06-22 09:30:00,46.75,46.75,46.75,46.75,587.0,46.75,46.75,46.75,46.75,587.0
2016-06-22 09:35:00,46.62,46.82,46.3,46.31,2100.0,46.62,46.82,46.3,46.31,2100.0
2016-06-22 09:40:00,46.31,46.31,46.31,46.31,0.0,46.31,46.31,46.31,46.31,0.0
2016-06-22 09:45:00,46.42,46.42,46.02,46.02,34097.0,46.42,46.42,46.02,46.02,34097.0
2016-06-22 09:50:00,46.04,46.15,45.99,46.04,12400.0,46.04,46.15,45.99,46.04,12400.0
2016-06-22 09:55:00,46.07,46.11,45.97,46.04,6000.0,46.07,46.11,45.97,46.04,6000.0
2016-06-22 10:00:00,46.0,46.21,45.99,46.11,6300.0,46.0,46.21,45.99,46.11,6300.0
2016-06-22 10:05:00,46.15,46.15,46.1,46.15,4800.0,46.15,46.15,46.1,46.15,4800.0
2016-06-22 10:10:00,46.19,46.2,46.17,46.19,1800.0,46.19,46.2,46.17,46.19,1800.0
2016-06-22 10:15:00,46.14,46.16,46.13,46.16,1800.0,46.14,46.16,46.13,46.16,1800.0
2016-06-22 10:20:00,46.15,46.18,46.15,46.17,800.0,46.15,46.18,46.15,46.17,800.0
2016-06-22 10:25:00,46.19,46.2,46.19,46.19,800.0,46.19,46.2,46.19,46.19,800.0
2016-06-22 10:30:00,46.15,46.17,46.06,46.12,7315.0,46.15,46.17,46.06,46.12,7315.0
2016-06-22 10:35:00,46.17,46.17,46.08,46.08,5000.0,46.17,46.17,46.08,46.08,5000.0
2016-06-22 10:40:00,46.1,46.25,46.05,46.19,11348.0,46.1,46.25,46.05,46.19,11348.0
2016-06-22 10:45:00,46.13,46.34,46.13,46.34,1400.0,46.13,46.34,46.13,46.34,1400.0
2016-06-22 10:50:00,46.37,46.56,46.37,46.53,500.0,46.37,46.56,46.37,46.53,500.0
2016-06-22 10:55:00,46.58,46.58,46.42,46.42,1600.0,46.58,46.58,46.42,46.42,1600.0
2016-06-22 11:00:00,46.4,46.45,46.21,46.21,5003.0,46.4,46.45,46.21,46.21,5003.0
2016-06-22 11:05:00,46.22,46.36,46.2,46.36,2900.0,46.22,46.36,46.2,46.36,2900.0
2016-06-22 11:10:00,46.31,46.36,46.31,46.34,1300.0,46.31,46.36,46.31,46.34,1300.0
2016-06-22 11:15:00,46.31,46.39,46.31,46.35,2100.0,46.31,46.39,46.31,46.35,2100.0
2016-06-22 11:20:00,46.34,46.39,46.29,46.37,3800.0,46.34,46.39,46.29,46.37,3800.0
2016-06-22 11:25:00,46.35,46.41,46.35,46.4,13990.0,46.35,46.41,46.35,46.4,13990.0
2016-06-22 11:30:00,46.39,46.4,46.28,46.3,4100.0,46.39,46.4,46.28,46.3,4100.0
2016-06-22 11:35:00,46.32,46.38,46.25,46.3,11662.0,46.32,46.38,46.25,46.3,11662.0
2016-06-22 11:40:00,46.25,46.26,46.16,46.24,4500.0,46.25,46.26,46.16,46.24,4500.0
2016-06-22 11:45:00,46.32,46.32,46.29,46.31,1150.0,46.32,46.32,46.29,46.31,1150.0
2016-06-22 11:50:00,46.29,46.32,46.23,46.3,3845.0,46.29,46.32,46.23,46.3,3845.0
2016-06-22 11:55:00,46.33,46.36,46.31,46.35,500.0,46.33,46.36,46.31,46.35,500.0
2016-06-22 12:00:00,46.36,46.36,46.29,46.32,1300.0,46.36,46.36,46.29,46.32,1300.0
2016-06-22 12:05:00,46.32,46.32,46.28,46.28,1305.0,46.32,46.32,46.28,46.28,1305.0
2016-06-22 12:10:00,46.29,46.33,46.28,46.31,2000.0,46.29,46.33,46.28,46.31,2000.0
2016-06-22 12:15:00,46.27,46.3,46.25,46.28,2100.0,46.27,46.3,46.25,46.28,2100.0
2016-06-22 12:20:00,46.26,46.28,46.17,46.19,9254.0,46.26,46.28,46.17,46.19,9254.0
2016-06-22 12:25:00,46.17,46.27,46.14,46.27,9702.0,46.17,46.27,46.14,46.27,9702.0
2016-06-22 12:30:00,46.19,46.32,46.19,46.32,800.0,46.19,46.32,46.19,46.32,800.0
2016-06-22 12:35:00,46.36,46.36,46.27,46.28,2700.0,46.36,46.36,46.27,46.28,2700.0
2016-06-22 12:40:00,46.29,46.29,46.17,46.18,3800.0,46.29,46.29,46.17,46.18,3800.0
2016-06-22 12:45:00,46.18,46.3,46.17,46.23,7264.0,46.18,46.3,46.17,46.23,7264.0
2016-06-22 12:50:00,46.26,46.32,46.26,46.3,1100.0,46.26,46.32,46.26,46.3,1100.0
2016-06-22 12:55:00,46.26,46.35,46.25,46.35,987.0,46.26,46.35,46.25,46.35,987.0
2016-06-22 13:00:00,46.35,46.35,46.21,46.29,2905.0,46.35,46.35,46.21,46.29,2905.0
2016-06-22 13:05:00,46.28,46.3,46.2,46.24,2400.0,46.28,46.3,46.2,46.24,2400.0
2016-06-22 13:10:00,46.19,46.24,46.12,46.18,3700.0,46.19,46.24,46.12,46.18,3700.0
2016-06-22 13:15:00,46.16,46.18,46.02,46.06,2500.0,46.16,46.18,46.02,46.06,2500.0
2016-06-22 13:20:00,46.1,46.11,45.97,45.97,1450.0,46.1,46.11,45.97,45.97,1450.0
2016-06-22 13:25:00,45.9,45.9,45.86,45.86,1100.0,45.9,45.9,45.86,45.86,1100.0
2016-06-22 13:30:00,45.86,45.93,45.81,45.86,3600.0,45.86,45.93,45.81,45.86,3600.0
2016-06-22 13:35:00,45.86,46.03,45.84,46.03,3003.0,45.86,46.03,45.84,46.03,3003.0
2016-06-22 13:40:00,46.12,46.22,46.03,46.21,3400.0,46.12,46.22,46.03,46.21,3400.0
2016-06-22 13:45:00,46.27,46.35,46.2,46.32,1400.0,46.27,46.35,46.2,46.32,1400.0
2016-06-22 13:50:00,46.29,46.31,46.24,46.25,2064.0,46.29,46.31,46.24,46.25,2064.0
2016-06-22 13:55:00,46.28,46.28,46.19,46.19,1000.0,46.28,46.28,46.19,46.19,1000.0
2016-06-22 14:00:00,46.18,46.18,46.09,46.17,5302.0,46.18,46.18,46.09,46.17,5302.0
2016-06-22 14:05:00,46.17,46.24,46.15,46.21,5400.0,46.17,46.24,46.15,46.21,5400.0
2016-06-22 14:10:00,46.18,46.22,46.16,46.2,3112.0,46.18,46.22,46.16,46.2,3112.0
2016-06-22 14:15:00,46.2,46.25,46.16,46.21,4091.0,46.2,46.25,46.16,46.21,4091.0
2016-06-22 14:20:00,46.17,46.23,46.12,46.15,9205.0,46.17,46.23,46.12,46.15,9205.0
2016-06-22 14:25:00,46.13,46.16,46.11,46.16,3400.0,46.13,46.16,46.11,46.16,3400.0
2016-06-22 14:30:00,46.16,46.17,46.11,46.15,3020.0,46.16,46.17,46.11,46.15,3020.0
2016-06-22 14:35:00,46.18,46.18,46.09,46.13,5076.0,46.18,46.18,46.09,46.13,5076.0
2016-06-22 14:40:00,46.13,46.19,46.13,46.13,2400.0,46.13,46.19,46.13,46.13,2400.0
2016-06-22 14:45:00,46.13,46.25,46.13,46.25,3200.0,46.13,46.25,46.13,46.25,3200.0
2016-06-22 14:50:00,46.2,46.27,46.19,46.25,2500.0,46.2,46.27,46.19,46.25,2500.0
2016-06-22 14:55:00,46.3,46.3,46.18,46.2,1500.0,46.3,46.3,46.18,46.2,1500.0
2016-06-22 15:00:00,46.19,46.34,46.19,46.22,3100.0,46.19,46.34,46.19,46.22,3100.0
2016-06-22 15:05:00,46.2,46.29,46.17,46.18,6201.0,46.2,46.29,46.17,46.18,6201.0
2016-06-22 15:10:00,46.16,46.23,46.13,46.21,3400.0,46.16,46.23,46.13,46.21,3400.0
2016-06-22 15:15:00,46.2,46.25,46.18,46.23,1900.0,46.2,46.25,46.18,46.23,1900.0
2016-06-22 15:20:00,46.25,46.28,46.2,46.25,7333.0,46.25,46.28,46.2,46.25,7333.0
2016-06-22 15:25:00,46.26,46.3,46.23,46.3,3200.0,46.26,46.3,46.23,46.3,3200.0
2016-06-22 15:30:00,46.29,46.35,46.28,46.35,4500.0,46.29,46.35,46.28,46.35,4500.0
2016-06-22 15:35:00,46.35,46.4,46.3,46.4,4864.0,46.35,46.4,46.3,46.4,4864.0
2016-06-22 15:40:00,46.4,46.4,46.34,46.4,6459.0,46.4,46.4,46.34,46.4,6459.0
2016-06-22 15:45:00,46.4,46.4,46.28,46.31,13818.0,46.4,46.4,46.28,46.31,13818.0
2016-06-22 15:50:00,46.3,46.46,46.3,46.41,12202.0,46.3,46.46,46.3,46.41,12202.0
2016-06-22 15:55:00,46.41,46.44,46.34,46.41,20671.0,46.41,46.44,46.34,46.41,20671.0
2016-06-23 09:30:00,47.12,47.12,47.12,47.12,6104.0,47.12,47.12,47.12,47.12,6104.0
2016-06-23 09:35:00,46.77,46.99,46.58,46.58,2409.0,46.77,46.99,46.58,46.58,2409.0
2016-06-23 09:40:00,46.58,46.58,46.58,46.58,0.0,46.58,46.58,46.58,46.58,0.0
2016-06-23 09:45:00,46.71,46.89,46.71,46.88,1942.0,46.71,46.89,46.71,46.88,1942.0
2016-06-23 09:50:00,46.9,47.11,46.9,47.11,2300.0,46.9,47.11,46.9,47.11,2300.0
2016-06-23 09:55:00,47.05,47.21,47.05,47.09,900.0,47.05,47.21,47.05,47.09,900.0
2016-06-23 10:00:00,47.23,47.48,47.23,47.39,700.0,47.23,47.48,47.23,47.39,700.0
2016-06-23 10:05:00,47.3,47.62,47.3,47.49,1100.0,47.3,47.62,47.3,47.49,1100.0
2016-06-23 10:10:00,47.56,47.56,47.33,47.35,1300.0,47.56,47.56,47.33,47.35,1300.0
2016-06-23 10:15:00,47.37,47.54,47.28,47.28,3105.0,47.37,47.54,47.28,47.28,3105.0
2016-06-23 10:20:00,47.33,47.5,47.32,47.5,3650.0,47.33,47.5,47.32,47.5,3650.0
2016-06-23 10:25:00,47.5,47.5,47.33,47.4,3000.0,47.5,47.5,47.33,47.4,3000.0
2016-06-23 10:30:00,47.22,47.35,47.19,47.19,800.0,47.22,47.35,47.19,47.19,800.0
2016-06-23 10:35:00,47.17,47.19,47.07,47.18,4200.0,47.17,47.19,47.07,47.18,4200.0
2016-06-23 10:40:00,47.16,47.25,47.16,47.25,600.0,47.16,47.25,47.16,47.25,600.0
2016-06-23 10:45:00,47.28,47.28,47.19,47.19,400.0,47.28,47.28,47.19,47.19,400.0
2016-06-23 10:50:00,47.28,47.45,47.23,47.43,1900.0,47.28,47.45,47.23,47.43,1900.0
2016-06-23 10:55:00,47.43,47.45,47.31,47.4,2900.0,47.43,47.45,47.31,47.4,2900.0
2016-06-23 11:00:00,47.41,47.5,47.39,47.5,2000.0,47.41,47.5,47.39,47.5,2000.0
2016-06-23 11:05:00,47.44,47.5,47.43,47.5,2800.0,47.44,47.5,47.43,47.5,2800.0
2016-06-23 11:10:00,47.46,47.51,47.45,47.5,3468.0,47.46,47.51,47.45,47.5,3468.0
2016-06-23 11:15:00,47.5,47.59,47.42,47.59,2900.0,47.5,47.59,47.42,47.59,2900.0
2016-06-23 11:20:00,47.59,47.65,47.49,47.65,1700.0,47.59,47.65,47.49,47.65,1700.0
2016-06-23 11:25:00,47.61,47.63,47.51,47.55,1400.0,47.61,47.63,47.51,47.55,1400.0
2016-06-23 11:30:00,47.57,47.65,47.56,47.65,1200.0,47.57,47.65,47.56,47.65,1200.0
2016-06-23 11:35:00,47.69,47.8,47.66,47.7,2342.0,47.69,47.8,47.66,47.7,2342.0
2016-06-23 11:40:00,47.7,47.7,47.7,47.7,100.0,47.7,47.7,47.7,47.7,100.0
2016-06-23 11:45:00,47.64,47.71,47.59,47.71,2700.0,47.64,47.71,47.59,47.71,2700.0
2016-06-23 11:50:00,47.69,47.73,47.64,47.68,1600.0,47.69,47.73,47.64,47.68,1600.0
2016-06-23 11:55:00,47.69,47.71,47.6,47.6,1935.0,47.69,47.71,47.6,47.6,1935.0
2016-06-23 12:00:00,47.66,47.66,47.53,47.66,600.0,47.66,47.66,47.53,47.66,600.0
2016-06-23 12:05:00,47.61,47.67,47.58,47.67,1800.0,47.61,47.67,47.58,47.67,1800.0
2016-06-23 12:10:00,47.64,47.65,47.59,47.65,2700.0,47.64,47.65,47.59,47.65,2700.0
2016-06-23 12:15:00,47.65,47.75,47.65,47.75,3100.0,47.65,47.75,47.65,47.75,3100.0
2016-06-23 12:20:00,47.76,47.76,47.64,47.66,1400.0,47.76,47.76,47.64,47.66,1400.0
2016-06-23 12:25:00,47.66,47.67,47.66,47.67,200.0,47.66,47.67,47.66,47.67,200.0
2016-06-23 12:30:00,47.65,47.65,47.57,47.59,3200.0,47.65,47.65,47.57,47.59,3200.0
2016-06-23 12:35:00,47.59,47.59,47.59,47.59,400.0,47.59,47.59,47.59,47.59,400.0
2016-06-23 12:40:00,47.59,47.61,47.55,47.57,2200.0,47.59,47.61,47.55,47.57,2200.0
2016-06-23 12:45:00,47.57,47.57,47.53,47.54,800.0,47.57,47.57,47.53,47.54,800.0
2016-06-23 12:50:00,47.54,47.58,47.51,47.53,1200.0,47.54,47.58,47.51,47.53,1200.0
2016-06-23 12:55:00,47.53,47.53,47.5,47.52,2197.0,47.53,47.53,47.5,47.52,2197.0
2016-06-23 13:00:00,47.58,47.58,47.52,47.58,700.0,47.58,47.58,47.52,47.58,700.0
2016-06-23 13:05:00,47.5,47.51,47.5,47.5,700.0,47.5,47.51,47.5,47.5,700.0
2016-06-23 13:10:00,47.53,47.54,47.52,47.54,1000.0,47.53,47.54,47.52,47.54,1000.0
2016-06-23 13:15:00,47.53,47.56,47.5,47.55,4125.0,47.53,47.56,47.5,47.55,4125.0
2016-06-23 13:20:00,47.59,47.61,47.56,47.56,300.0,47.59,47.61,47.56,47.56,300.0
2016-06-23 13:25:00,47.55,47.59,47.54,47.55,1100.0,47.55,47.59,47.54,47.55,1100.0
2016-06-23 13:30:00,47.59,47.62,47.59,47.62,700.0,47.59,47.62,47.59,47.62,700.0
2016-06-23 13:35:00,47.6,47.61,47.56,47.56,1100.0,47.6,47.61,47.56,47.56,1100.0
2016-06-23 13:40:00,47.54,47.57,47.5,47.5,3865.0,47.54,47.57,47.5,47.5,3865.0
2016-06-23 13:45:00,47.5,47.5,47.5,47.5,0.0,47.5,47.5,47.5,47.5,0.0
2016-06-23 13:50:00,47.59,47.61,47.52,47.53,2250.0,47.59,47.61,47.52,47.53,2250.0
2016-06-23 13:55:00,47.55,47.63,47.53,47.59,3600.0,47.55,47.63,47.53,47.59,3600.0
2016-06-23 14:00:00,47.67,47.75,47.61,47.75,58400.0,47.67,47.75,47.61,47.75,58400.0
2016-06-23 14:05:00,47.76,47.88,47.74,47.88,4200.0,47.76,47.88,47.74,47.88,4200.0
2016-06-23 14:10:00,47.91,48.38,47.91,48.17,8065.0,47.91,48.38,47.91,48.17,8065.0
2016-06-23 14:15:00,48.23,48.23,48.05,48.09,2893.0,48.23,48.23,48.05,48.09,2893.0
2016-06-23 14:20:00,48.03,48.03,47.95,47.95,3625.0,48.03,48.03,47.95,47.95,3625.0
2016-06-23 14:25:00,47.98,48.09,47.98,48.03,4751.0,47.98,48.09,47.98,48.03,4751.0
2016-06-23 14:30:00,47.95,48.04,47.95,48.04,2100.0,47.95,48.04,47.95,48.04,2100.0
2016-06-23 14:35:00,48.0,48.03,48.0,48.03,500.0,48.0,48.03,48.0,48.03,500.0
2016-06-23 14:40:00,48.01,48.13,48.01,48.13,1800.0,48.01,48.13,48.01,48.13,1800.0
2016-06-23 14:45:00,48.13,48.19,48.13,48.19,1000.0,48.13,48.19,48.13,48.19,1000.0
2016-06-23 14:50:00,48.21,48.42,48.21,48.37,4389.0,48.21,48.42,48.21,48.37,4389.0
2016-06-23 14:55:00,48.43,48.43,48.25,48.3,3700.0,48.43,48.43,48.25,48.3,3700.0
2016-06-23 15:00:00,48.32,48.34,48.17,48.2,2700.0,48.32,48.34,48.17,48.2,2700.0
2016-06-23 15:05:00,48.19,48.23,48.18,48.23,600.0,48.19,48.23,48.18,48.23,600.0
2016-06-23 15:10:00,48.18,48.4,48.18,48.28,4600.0,48.18,48.4,48.18,48.28,4600.0
2016-06-23 15:15:00,48.32,48.41,48.3,48.41,3200.0,48.32,48.41,48.3,48.41,3200.0
2016-06-23 15:20:00,48.37,48.37,48.26,48.26,2100.0,48.37,48.37,48.26,48.26,2100.0
2016-06-23 15:25:00,48.26,48.27,48.14,48.19,5401.0,48.26,48.27,48.14,48.19,5401.0
2016-06-23 15:30:00,48.19,48.33,48.17,48.25,5778.0,48.19,48.33,48.17,48.25,5778.0
2016-06-23 15:35:00,48.22,48.24,48.14,48.18,4359.0,48.22,48.24,48.14,48.18,4359.0
2016-06-23 15:40:00,48.17,48.31,48.14,48.31,4687.0,48.17,48.31,48.14,48.31,4687.0
2016-06-23 15:45:00,48.35,48.56,48.32,48.56,9581.0,48.35,48.56,48.32,48.56,9581.0
2016-06-23 15:50:00,48.58,48.61,48.45,48.57,12710.0,48.58,48.61,48.45,48.57,12710.0
2016-06-23 15:55:00,48.57,48.66,48.53,48.66,29936.0,48.57,48.66,48.53,48.66,29936.0
2016-06-24 09:30:00,45.0,45.0,44.86,45.0,6400.0,45.0,45.0,44.86,45.0,6400.0
2016-06-24 09:35:00,44.99,45.9,44.99,45.9,750.0,44.99,45.9,44.99,45.9,750.0
2016-06-24 09:40:00,45.54,46.0,45.52,45.83,14061.0,45.54,46.0,45.52,45.83,14061.0
2016-06-24 09:45:00,45.67,46.3,45.56,46.2,31069.0,45.67,46.3,45.56,46.2,31069.0
2016-06-24 09:50:00,46.32,46.53,46.15,46.15,4801.0,46.32,46.53,46.15,46.15,4801.0
2016-06-24 09:55:00,46.01,46.04,45.86,46.0,3290.0,46.01,46.04,45.86,46.0,3290.0
2016-06-24 10:00:00,46.02,46.22,46.0,46.12,8990.0,46.02,46.22,46.0,46.12,8990.0
2016-06-24 10:05:00,46.11,46.15,46.0,46.13,1939.0,46.11,46.15,46.0,46.13,1939.0
2016-06-24 10:10:00,46.2,46.36,46.18,46.3,5500.0,46.2,46.36,46.18,46.3,5500.0
2016-06-24 10:15:00,46.3,46.42,46.16,46.41,2870.0,46.3,46.42,46.16,46.41,2870.0
2016-06-24 10:20:00,46.31,46.33,46.23,46.33,4240.0,46.31,46.33,46.23,46.33,4240.0
2016-06-24 10:25:00,46.27,46.49,46.25,46.49,3600.0,46.27,46.49,46.25,46.49,3600.0
2016-06-24 10:30:00,46.45,46.72,46.44,46.72,8090.0,46.45,46.72,46.44,46.72,8090.0
2016-06-24 10:35:00,46.71,46.75,46.58,46.62,11773.0,46.71,46.75,46.58,46.62,11773.0
2016-06-24 10:40:00,46.58,46.83,46.58,46.8,10280.0,46.58,46.83,46.58,46.8,10280.0
2016-06-24 10:45:00,46.8,47.02,46.78,47.02,6501.0,46.8,47.02,46.78,47.02,6501.0
2016-06-24 10:50:00,46.98,47.04,46.86,46.99,2600.0,46.98,47.04,46.86,46.99,2600.0
2016-06-24 10:55:00,47.04,47.27,47.04,47.11,5100.0,47.04,47.27,47.04,47.11,5100.0
2016-06-24 11:00:00,47.1,47.11,47.02,47.05,5372.0,47.1,47.11,47.02,47.05,5372.0
2016-06-24 11:05:00,47.02,47.06,47.0,47.01,2100.0,47.02,47.06,47.0,47.01,2100.0
2016-06-24 11:10:00,47.03,47.09,46.93,47.09,4733.0,47.03,47.09,46.93,47.09,4733.0
2016-06-24 11:15:00,47.12,47.18,47.08,47.15,2900.0,47.12,47.18,47.08,47.15,2900.0
2016-06-24 11:20:00,47.18,47.41,47.18,47.32,2500.0,47.18,47.41,47.18,47.32,2500.0
2016-06-24 11:25:00,47.23,47.27,47.1,47.17,4129.0,47.23,47.27,47.1,47.17,4129.0
2016-06-24 11:30:00,47.11,47.19,46.95,46.95,1600.0,47.11,47.19,46.95,46.95,1600.0
2016-06-24 11:35:00,47.0,47.01,46.87,46.89,1422.0,47.0,47.01,46.87,46.89,1422.0
2016-06-24 11:40:00,46.81,46.86,46.63,46.79,3100.0,46.81,46.86,46.63,46.79,3100.0
2016-06-24 11:45:00,46.8,46.85,46.65,46.72,4452.0,46.8,46.85,46.65,46.72,4452.0
2016-06-24 11:50:00,46.7,46.73,46.62,46.62,2900.0,46.7,46.73,46.62,46.62,2900.0
2016-06-24 11:55:00,46.66,46.76,46.65,46.75,2800.0,46.66,46.76,46.65,46.75,2800.0
2016-06-24 12:00:00,46.7,46.7,46.5,46.53,4052.0,46.7,46.7,46.5,46.53,4052.0
2016-06-24 12:05:00,46.48,46.6,46.39,46.47,4600.0,46.48,46.6,46.39,46.47,4600.0
2016-06-24 12:10:00,46.43,46.5,46.38,46.5,2400.0,46.43,46.5,46.38,46.5,2400.0
2016-06-24 12:15:00,46.51,46.72,46.48,46.54,3000.0,46.51,46.72,46.48,46.54,3000.0
2016-06-24 12:20:00,46.53,46.6,46.46,46.5,2600.0,46.53,46.6,46.46,46.5,2600.0
2016-06-24 12:25:00,46.54,46.69,46.46,46.67,2600.0,46.54,46.69,46.46,46.67,2600.0
2016-06-24 12:30:00,46.71,46.75,46.47,46.49,3730.0,46.71,46.75,46.47,46.49,3730.0
2016-06-24 12:35:00,46.51,46.6,46.49,46.56,1822.0,46.51,46.6,46.49,46.56,1822.0
2016-06-24 12:40:00,46.53,46.55,46.46,46.55,3600.0,46.53,46.55,46.46,46.55,3600.0
2016-06-24 12:45:00,46.48,46.48,46.22,46.22,1900.0,46.48,46.48,46.22,46.22,1900.0
2016-06-24 12:50:00,46.16,46.22,45.97,45.97,11134.0,46.16,46.22,45.97,45.97,11134.0
2016-06-24 12:55:00,45.94,45.94,45.71,45.71,5400.0,45.94,45.94,45.71,45.71,5400.0
2016-06-24 13:00:00,45.68,45.83,45.6,45.8,4200.0,45.68,45.83,45.6,45.8,4200.0
2016-06-24 13:05:00,45.74,45.9,45.7,45.82,2550.0,45.74,45.9,45.7,45.82,2550.0
2016-06-24 13:10:00,45.7,45.98,45.7,45.97,4950.0,45.7,45.98,45.7,45.97,4950.0
2016-06-24 13:15:00,45.97,46.0,45.88,45.94,3300.0,45.97,46.0,45.88,45.94,3300.0
2016-06-24 13:20:00,45.97,46.02,45.88,46.0,8736.0,45.97,46.02,45.88,46.0,8736.0
2016-06-24 13:25:00,45.98,46.05,45.97,46.0,3200.0,45.98,46.05,45.97,46.0,3200.0
2016-06-24 13:30:00,45.96,46.08,45.83,45.83,7053.0,45.96,46.08,45.83,45.83,7053.0
2016-06-24 13:35:00,45.81,45.86,45.75,45.75,1700.0,45.81,45.86,45.75,45.75,1700.0
2016-06-24 13:40:00,45.72,45.78,45.66,45.78,5643.0,45.72,45.78,45.66,45.78,5643.0
2016-06-24 13:45:00,45.82,45.83,45.69,45.69,6106.0,45.82,45.83,45.69,45.69,6106.0
2016-06-24 13:50:00,45.69,45.95,45.68,45.95,5706.0,45.69,45.95,45.68,45.95,5706.0
2016-06-24 13:55:00,45.96,45.99,45.77,45.9,4800.0,45.96,45.99,45.77,45.9,4800.0
2016-06-24 14:00:00,45.88,45.97,45.74,45.78,4200.0,45.88,45.97,45.74,45.78,4200.0
2016-06-24 14:05:00,45.84,45.85,45.7,45.71,4000.0,45.84,45.85,45.7,45.71,4000.0
2016-06-24 14:10:00,45.73,45.79,45.71,45.78,6000.0,45.73,45.79,45.71,45.78,6000.0
2016-06-24 14:15:00,45.75,45.78,45.64,45.67,7430.0,45.75,45.78,45.64,45.67,7430.0
2016-06-24 14:20:00,45.68,45.68,45.36,45.52,4200.0,45.68,45.68,45.36,45.52,4200.0
2016-06-24 14:25:00,45.52,45.64,45.44,45.64,3400.0,45.52,45.64,45.44,45.64,3400.0
2016-06-24 14:30:00,45.54,45.62,45.4,45.47,4800.0,45.54,45.62,45.4,45.47,4800.0
2016-06-24 14:35:00,45.47,45.68,45.41,45.65,6057.0,45.47,45.68,45.41,45.65,6057.0
2016-06-24 14:40:00,45.68,45.75,45.43,45.5,7611.0,45.68,45.75,45.43,45.5,7611.0
2016-06-24 14:45:00,45.49,45.56,45.45,45.56,1100.0,45.49,45.56,45.45,45.56,1100.0
2016-06-24 14:50:00,45.52,45.7,45.51,45.57,6200.0,45.52,45.7,45.51,45.57,6200.0
2016-06-24 14:55:00,45.58,45.68,45.38,45.43,6110.0,45.58,45.68,45.38,45.43,6110.0
2016-06-24 15:00:00,45.42,45.43,45.13,45.25,6132.0,45.42,45.43,45.13,45.25,6132.0
2016-06-24 15:05:00,45.33,45.47,45.14,45.25,10400.0,45.33,45.47,45.14,45.25,10400.0
2016-06-24 15:10:00,45.3,45.35,45.18,45.24,7928.0,45.3,45.35,45.18,45.24,7928.0
2016-06-24 15:15:00,45.23,45.23,45.01,45.03,6255.0,45.23,45.23,45.01,45.03,6255.0
2016-06-24 15:20:00,45.09,45.23,44.85,45.09,29060.0,45.09,45.23,44.85,45.09,29060.0
2016-06-24 15:25:00,45.08,45.11,44.89,44.89,8550.0,45.08,45.11,44.89,44.89,8550.0
2016-06-24 15:30:00,44.9,44.91,44.71,44.79,12997.0,44.9,44.91,44.71,44.79,12997.0
2016-06-24 15:35:00,44.83,44.94,44.71,44.73,7909.0,44.83,44.94,44.71,44.73,7909.0
2016-06-24 15:40:00,44.75,44.83,44.66,44.69,16899.0,44.75,44.83,44.66,44.69,16899.0
2016-06-24 15:45:00,44.7,44.8,44.56,44.69,22527.0,44.7,44.8,44.56,44.69,22527.0
2016-06-24 15:50:00,44.68,44.99,44.67,44.96,36668.0,44.68,44.99,44.67,44.96,36668.0
2016-06-24 15:55:00,44.92,45.1,44.78,44.94,91466.0,44.92,45.1,44.78,44.94,91466.0
2016-06-27 09:30:00,44.77,44.77,44.16,44.55,5631.0,44.77,44.77,44.16,44.55,5631.0
2016-06-27 09:35:00,44.49,44.55,44.24,44.32,2340.0,44.49,44.55,44.24,44.32,2340.0
2016-06-27 09:40:00,44.07,44.49,43.97,44.49,5637.0,44.07,44.49,43.97,44.49,5637.0
2016-06-27 09:45:00,44.46,45.17,44.46,45.16,3696.0,44.46,45.17,44.46,45.16,3696.0
2016-06-27 09:50:00,45.15,45.41,44.87,45.36,3931.0,45.15,45.41,44.87,45.36,3931.0
2016-06-27 09:55:00,45.31,45.35,45.1,45.25,2839.0,45.31,45.35,45.1,45.25,2839.0
2016-06-27 10:00:00,45.24,45.4,45.03,45.15,7570.0,45.24,45.4,45.03,45.15,7570.0
2016-06-27 10:05:00,45.08,45.08,44.75,44.89,1400.0,45.08,45.08,44.75,44.89,1400.0
2016-06-27 10:10:00,44.79,44.79,44.14,44.3,8617.0,44.79,44.79,44.14,44.3,8617.0
2016-06-27 10:15:00,44.35,44.38,43.97,44.02,9800.0,44.35,44.38,43.97,44.02,9800.0
2016-06-27 10:20:00,43.95,44.07,43.77,43.92,7750.0,43.95,44.07,43.77,43.92,7750.0
2016-06-27 10:25:00,43.92,44.01,43.82,43.89,1400.0,43.92,44.01,43.82,43.89,1400.0
2016-06-27 10:30:00,43.96,43.96,43.63,43.65,6160.0,43.96,43.96,43.63,43.65,6160.0
2016-06-27 10:35:00,43.64,43.64,43.45,43.46,5354.0,43.64,43.64,43.45,43.46,5354.0
2016-06-27 10:40:00,43.47,43.68,43.41,43.67,2300.0,43.47,43.68,43.41,43.67,2300.0
2016-06-27 10:45:00,43.65,43.65,43.41,43.48,2747.0,43.65,43.65,43.41,43.48,2747.0
2016-06-27 10:50:00,43.43,43.44,43.26,43.26,650.0,43.43,43.44,43.26,43.26,650.0
2016-06-27 10:55:00,43.26,43.38,42.9,42.94,18486.0,43.26,43.38,42.9,42.94,18486.0
2016-06-27 11:00:00,42.95,43.15,42.94,43.07,10600.0,42.95,43.15,42.94,43.07,10600.0
2016-06-27 11:05:00,43.15,43.34,43.06,43.14,4768.0,43.15,43.34,43.06,43.14,4768.0
2016-06-27 11:10:00,43.1,43.13,42.91,42.91,2302.0,43.1,43.13,42.91,42.91,2302.0
2016-06-27 11:15:00,42.91,42.95,42.71,42.71,2307.0,42.91,42.95,42.71,42.71,2307.0
2016-06-27 11:20:00,42.66,42.66,42.46,42.46,6312.0,42.66,42.66,42.46,42.46,6312.0
2016-06-27 11:25:00,42.43,42.47,42.31,42.41,8900.0,42.43,42.47,42.31,42.41,8900.0
2016-06-27 11:30:00,42.41,42.42,42.33,42.41,3200.0,42.41,42.42,42.33,42.41,3200.0
2016-06-27 11:35:00,42.41,42.54,42.37,42.39,4700.0,42.41,42.54,42.37,42.39,4700.0
2016-06-27 11:40:00,42.35,42.51,42.33,42.35,3596.0,42.35,42.51,42.33,42.35,3596.0
2016-06-27 11:45:00,42.35,42.35,42.0,42.19,8544.0,42.35,42.35,42.0,42.19,8544.0
2016-06-27 11:50:00,42.28,42.28,42.0,42.11,2005.0,42.28,42.28,42.0,42.11,2005.0
2016-06-27 11:55:00,42.17,42.27,42.14,42.26,1500.0,42.17,42.27,42.14,42.26,1500.0
2016-06-27 12:00:00,42.27,42.43,42.2,42.2,2993.0,42.27,42.43,42.2,42.2,2993.0
2016-06-27 12:05:00,42.26,42.27,42.03,42.08,2120.0,42.26,42.27,42.03,42.08,2120.0
2016-06-27 12:10:00,42.02,42.18,41.86,41.89,12880.0,42.02,42.18,41.86,41.89,12880.0
2016-06-27 12:15:00,41.9,42.22,41.9,42.22,2473.0,41.9,42.22,41.9,42.22,2473.0
2016-06-27 12:20:00,42.16,42.26,42.16,42.23,1100.0,42.16,42.26,42.16,42.23,1100.0
2016-06-27 12:25:00,42.27,42.5,42.27,42.46,3700.0,42.27,42.5,42.27,42.46,3700.0
2016-06-27 12:30:00,42.5,42.56,42.36,42.41,4661.0,42.5,42.56,42.36,42.41,4661.0
2016-06-27 12:35:00,42.44,42.6,42.4,42.6,800.0,42.44,42.6,42.4,42.6,800.0
2016-06-27 12:40:00,42.6,42.6,42.46,42.46,2600.0,42.6,42.6,42.46,42.46,2600.0
2016-06-27 12:45:00,42.48,42.57,42.46,42.56,1100.0,42.48,42.57,42.46,42.56,1100.0
2016-06-27 12:50:00,42.56,42.78,42.52,42.6,7438.0,42.56,42.78,42.52,42.6,7438.0
2016-06-27 12:55:00,42.61,42.7,42.61,42.65,3000.0,42.61,42.7,42.61,42.65,3000.0
2016-06-27 13:00:00,42.68,42.72,42.62,42.65,6217.0,42.68,42.72,42.62,42.65,6217.0
2016-06-27 13:05:00,42.64,42.66,42.59,42.66,2900.0,42.64,42.66,42.59,42.66,2900.0
2016-06-27 13:10:00,42.62,42.63,42.51,42.52,2300.0,42.62,42.63,42.51,42.52,2300.0
2016-06-27 13:15:00,42.54,42.6,42.54,42.59,700.0,42.54,42.6,42.54,42.59,700.0
2016-06-27 13:20:00,42.59,42.59,42.42,42.42,2467.0,42.59,42.59,42.42,42.42,2467.0
2016-06-27 13:25:00,42.41,42.48,42.38,42.38,2500.0,42.41,42.48,42.38,42.38,2500.0
2016-06-27 13:30:00,42.39,42.4,42.33,42.34,2420.0,42.39,42.4,42.33,42.34,2420.0
2016-06-27 13:35:00,42.33,42.35,42.29,42.32,2802.0,42.33,42.35,42.29,42.32,2802.0
2016-06-27 13:40:00,42.32,42.32,42.15,42.18,2000.0,42.32,42.32,42.15,42.18,2000.0
2016-06-27 13:45:00,42.26,42.26,42.1,42.16,3100.0,42.26,42.26,42.1,42.16,3100.0
2016-06-27 13:50:00,42.16,42.24,42.11,42.24,2912.0,42.16,42.24,42.11,42.24,2912.0
2016-06-27 13:55:00,42.21,42.32,42.13,42.25,2812.0,42.21,42.32,42.13,42.25,2812.0
2016-06-27 14:00:00,42.13,42.31,42.13,42.28,3900.0,42.13,42.31,42.13,42.28,3900.0
2016-06-27 14:05:00,42.22,42.24,42.06,42.16,3400.0,42.22,42.24,42.06,42.16,3400.0
2016-06-27 14:10:00,42.1,42.27,42.03,42.06,3342.0,42.1,42.27,42.03,42.06,3342.0
2016-06-27 14:15:00,42.05,42.15,41.95,41.95,3550.0,42.05,42.15,41.95,41.95,3550.0
2016-06-27 14:20:00,41.99,42.03,41.76,41.76,4900.0,41.99,42.03,41.76,41.76,4900.0
2016-06-27 14:25:00,41.82,41.98,41.8,41.98,3500.0,41.82,41.98,41.8,41.98,3500.0
2016-06-27 14:30:00,41.96,42.08,41.89,41.96,5413.0,41.96,42.08,41.89,41.96,5413.0
2016-06-27 14:35:00,41.94,42.1,41.87,41.88,5800.0,41.94,42.1,41.87,41.88,5800.0
2016-06-27 14:40:00,41.88,42.16,41.88,42.16,6800.0,41.88,42.16,41.88,42.16,6800.0
2016-06-27 14:45:00,42.13,42.13,41.87,42.04,14644.0,42.13,42.13,41.87,42.04,14644.0
2016-06-27 14:50:00,42.02,42.02,41.89,41.94,6650.0,42.02,42.02,41.89,41.94,6650.0
2016-06-27 14:55:00,41.91,42.01,41.87,41.98,5000.0,41.91,42.01,41.87,41.98,5000.0
2016-06-27 15:00:00,42.02,42.1,41.95,42.08,4600.0,42.02,42.1,41.95,42.08,4600.0
2016-06-27 15:05:00,41.99,42.01,41.9,41.9,3215.0,41.99,42.01,41.9,41.9,3215.0
2016-06-27 15:10:00,41.94,42.02,41.9,41.99,4100.0,41.94,42.02,41.9,41.99,4100.0
2016-06-27 15:15:00,41.98,41.98,41.82,41.87,6000.0,41.98,41.98,41.82,41.87,6000.0
2016-06-27 15:20:00,41.87,41.89,41.76,41.76,4930.0,41.87,41.89,41.76,41.76,4930.0
2016-06-27 15:25:00,41.71,41.79,41.66,41.66,5266.0,41.71,41.79,41.66,41.66,5266.0
2016-06-27 15:30:00,41.63,41.82,41.63,41.71,5948.0,41.63,41.82,41.63,41.71,5948.0
2016-06-27 15:35:00,41.71,41.9,41.69,41.88,12197.0,41.71,41.9,41.69,41.88,12197.0
2016-06-27 15:40:00,41.88,41.91,41.77,41.82,9850.0,41.88,41.91,41.77,41.82,9850.0
2016-06-27 15:45:00,41.83,41.92,41.8,41.84,14623.0,41.83,41.92,41.8,41.84,14623.0
2016-06-27 15:50:00,41.84,41.85,41.72,41.75,20465.0,41.84,41.85,41.72,41.75,20465.0
2016-06-27 15:55:00,41.76,41.78,41.67,41.69,32380.0,41.76,41.78,41.67,41.69,32380.0
2016-06-28 09:30:00,42.46,42.79,42.44,42.54,3851.0,42.46,42.79,42.44,42.54,3851.0
2016-06-28 09:35:00,42.48,42.86,42.48,42.86,3150.0,42.48,42.86,42.48,42.86,3150.0
2016-06-28 09:40:00,42.9,42.96,42.64,42.77,2850.0,42.9,42.96,42.64,42.77,2850.0
2016-06-28 09:45:00,42.75,43.07,42.75,43.01,5730.0,42.75,43.07,42.75,43.01,5730.0
2016-06-28 09:50:00,43.08,43.17,43.03,43.17,1100.0,43.08,43.17,43.03,43.17,1100.0
2016-06-28 09:55:00,43.18,43.43,43.18,43.39,4100.0,43.18,43.43,43.18,43.39,4100.0
2016-06-28 10:00:00,43.41,43.42,43.19,43.34,6100.0,43.41,43.42,43.19,43.34,6100.0
2016-06-28 10:05:00,43.25,43.45,43.22,43.35,8326.0,43.25,43.45,43.22,43.35,8326.0
2016-06-28 10:10:00,43.34,43.67,43.28,43.67,5690.0,43.34,43.67,43.28,43.67,5690.0
2016-06-28 10:15:00,43.56,43.69,43.54,43.69,1800.0,43.56,43.69,43.54,43.69,1800.0
2016-06-28 10:20:00,43.63,43.99,43.58,43.92,10212.0,43.63,43.99,43.58,43.92,10212.0
2016-06-28 10:25:00,43.92,43.95,43.59,43.59,5843.0,43.92,43.95,43.59,43.59,5843.0
2016-06-28 10:30:00,43.63,43.67,43.25,43.25,2912.0,43.63,43.67,43.25,43.25,2912.0
2016-06-28 10:35:00,43.19,43.27,42.91,42.92,1700.0,43.19,43.27,42.91,42.92,1700.0
2016-06-28 10:40:00,42.88,42.93,42.74,42.88,2100.0,42.88,42.93,42.74,42.88,2100.0
2016-06-28 10:45:00,42.99,43.12,42.92,43.12,3895.0,42.99,43.12,42.92,43.12,3895.0
2016-06-28 10:50:00,43.25,43.25,43.08,43.08,1300.0,43.25,43.25,43.08,43.08,1300.0
2016-06-28 10:55:00,43.09,43.13,43.01,43.06,1000.0,43.09,43.13,43.01,43.06,1000.0
2016-06-28 11:00:00,42.99,43.06,42.81,42.82,1680.0,42.99,43.06,42.81,42.82,1680.0
2016-06-28 11:05:00,42.86,42.91,42.77,42.81,2557.0,42.86,42.91,42.77,42.81,2557.0
2016-06-28 11:10:00,42.71,42.73,42.64,42.65,3250.0,42.71,42.73,42.64,42.65,3250.0
2016-06-28 11:15:00,42.6,42.67,42.55,42.66,1000.0,42.6,42.67,42.55,42.66,1000.0
2016-06-28 11:20:00,42.62,42.66,42.54,42.54,1000.0,42.62,42.66,42.54,42.54,1000.0
2016-06-28 11:25:00,42.51,42.52,42.5,42.5,600.0,42.51,42.52,42.5,42.5,600.0
2016-06-28 11:30:00,42.39,42.52,42.36,42.52,700.0,42.39,42.52,42.36,42.52,700.0
2016-06-28 11:35:00,42.52,42.52,42.31,42.31,1400.0,42.52,42.52,42.31,42.31,1400.0
2016-06-28 11:40:00,42.37,42.61,42.37,42.61,1500.0,42.37,42.61,42.37,42.61,1500.0
2016-06-28 11:45:00,42.75,42.75,42.75,42.75,100.0,42.75,42.75,42.75,42.75,100.0
2016-06-28 11:50:00,42.78,42.8,42.73,42.8,2201.0,42.78,42.8,42.73,42.8,2201.0
2016-06-28 11:55:00,42.79,42.8,42.7,42.79,1200.0,42.79,42.8,42.7,42.79,1200.0
2016-06-28 12:00:00,42.71,42.79,42.7,42.76,1200.0,42.71,42.79,42.7,42.76,1200.0
2016-06-28 12:05:00,42.8,42.82,42.76,42.76,900.0,42.8,42.82,42.76,42.76,900.0
2016-06-28 12:10:00,42.79,42.79,42.72,42.72,300.0,42.79,42.79,42.72,42.72,300.0
2016-06-28 12:15:00,42.8,43.02,42.73,42.86,5709.0,42.8,43.02,42.73,42.86,5709.0
2016-06-28 12:20:00,42.81,42.91,42.76,42.91,600.0,42.81,42.91,42.76,42.91,600.0
2016-06-28 12:25:00,42.79,42.79,42.72,42.72,900.0,42.79,42.79,42.72,42.72,900.0
2016-06-28 12:30:00,42.76,42.83,42.76,42.83,400.0,42.76,42.83,42.76,42.83,400.0
2016-06-28 12:35:00,42.82,42.82,42.82,42.82,100.0,42.82,42.82,42.82,42.82,100.0
2016-06-28 12:40:00,42.9,42.93,42.83,42.84,1600.0,42.9,42.93,42.83,42.84,1600.0
2016-06-28 12:45:00,42.84,42.89,42.8,42.89,1700.0,42.84,42.89,42.8,42.89,1700.0
2016-06-28 12:50:00,42.89,42.95,42.89,42.93,2600.0,42.89,42.95,42.89,42.93,2600.0
2016-06-28 12:55:00,42.9,42.97,42.88,42.96,7429.0,42.9,42.97,42.88,42.96,7429.0
2016-06-28 13:00:00,42.96,43.04,42.96,43.01,1800.0,42.96,43.04,42.96,43.01,1800.0
2016-06-28 13:05:00,43.02,43.02,42.84,42.84,4900.0,43.02,43.02,42.84,42.84,4900.0
2016-06-28 13:10:00,42.9,43.0,42.86,43.0,1100.0,42.9,43.0,42.86,43.0,1100.0
2016-06-28 13:15:00,42.93,42.93,42.87,42.87,700.0,42.93,42.93,42.87,42.87,700.0
2016-06-28 13:20:00,42.83,42.83,42.59,42.59,2600.0,42.83,42.83,42.59,42.59,2600.0
2016-06-28 13:25:00,42.6,42.67,42.6,42.6,317.0,42.6,42.67,42.6,42.6,317.0
2016-06-28 13:30:00,42.71,42.8,42.71,42.8,1200.0,42.71,42.8,42.71,42.8,1200.0
2016-06-28 13:35:00,42.81,42.86,42.81,42.86,700.0,42.81,42.86,42.81,42.86,700.0
2016-06-28 13:40:00,42.85,42.88,42.79,42.8,1100.0,42.85,42.88,42.79,42.8,1100.0
2016-06-28 13:45:00,42.85,42.85,42.84,42.85,100.0,42.85,42.85,42.84,42.85,100.0
2016-06-28 13:50:00,42.79,42.79,42.67,42.7,3200.0,42.79,42.79,42.67,42.7,3200.0
2016-06-28 13:55:00,42.67,42.7,42.57,42.64,4400.0,42.67,42.7,42.57,42.64,4400.0
2016-06-28 14:00:00,42.58,42.64,42.57,42.61,1300.0,42.58,42.64,42.57,42.61,1300.0
2016-06-28 14:05:00,42.56,42.69,42.51,42.65,3800.0,42.56,42.69,42.51,42.65,3800.0
2016-06-28 14:10:00,42.64,42.64,42.49,42.57,8500.0,42.64,42.64,42.49,42.57,8500.0
2016-06-28 14:15:00,42.58,42.61,42.53,42.55,2500.0,42.58,42.61,42.53,42.55,2500.0
2016-06-28 14:20:00,42.66,42.66,42.52,42.52,1100.0,42.66,42.66,42.52,42.52,1100.0
2016-06-28 14:25:00,42.53,42.58,42.42,42.43,3500.0,42.53,42.58,42.42,42.43,3500.0
2016-06-28 14:30:00,42.47,42.61,42.41,42.55,900.0,42.47,42.61,42.41,42.55,900.0
2016-06-28 14:35:00,42.6,42.8,42.59,42.78,3300.0,42.6,42.8,42.59,42.78,3300.0
2016-06-28 14:40:00,42.8,42.85,42.75,42.75,2100.0,42.8,42.85,42.75,42.75,2100.0
2016-06-28 14:45:00,42.74,42.74,42.54,42.54,5400.0,42.74,42.74,42.54,42.54,5400.0
2016-06-28 14:50:00,42.55,42.63,42.31,42.31,17687.0,42.55,42.63,42.31,42.31,17687.0
2016-06-28 14:55:00,42.31,42.71,42.29,42.29,22299.0,42.31,42.71,42.29,42.29,22299.0
2016-06-28 15:00:00,42.3,42.63,42.3,42.59,5200.0,42.3,42.63,42.3,42.59,5200.0
2016-06-28 15:05:00,42.62,42.73,42.58,42.58,6663.0,42.62,42.73,42.58,42.58,6663.0
2016-06-28 15:10:00,42.62,42.75,42.61,42.61,4354.0,42.62,42.75,42.61,42.61,4354.0
2016-06-28 15:15:00,42.65,42.65,42.37,42.37,2000.0,42.65,42.65,42.37,42.37,2000.0
2016-06-28 15:20:00,42.37,42.44,42.32,42.44,5374.0,42.37,42.44,42.32,42.44,5374.0
2016-06-28 15:25:00,42.43,42.45,42.2,42.3,7800.0,42.43,42.45,42.2,42.3,7800.0
2016-06-28 15:30:00,42.34,42.37,42.25,42.25,3501.0,42.34,42.37,42.25,42.25,3501.0
2016-06-28 15:35:00,42.28,42.36,42.25,42.34,7705.0,42.28,42.36,42.25,42.34,7705.0
2016-06-28 15:40:00,42.4,42.41,42.27,42.28,5553.0,42.4,42.41,42.27,42.28,5553.0
2016-06-28 15:45:00,42.32,42.49,42.32,42.34,9289.0,42.32,42.49,42.32,42.34,9289.0
2016-06-28 15:50:00,42.36,42.45,42.27,42.44,13352.0,42.36,42.45,42.27,42.44,13352.0
2016-06-28 15:55:00,42.43,42.51,42.36,42.37,40906.0,42.43,42.51,42.36,42.37,40906.0
2016-06-29 09:30:00,42.98,43.28,42.98,43.28,1309.0,42.98,43.28,42.98,43.28,1309.0
2016-06-29 09:35:00,42.91,42.91,42.51,42.51,949.0,42.91,42.91,42.51,42.51,949.0
2016-06-29 09:40:00,42.41,42.41,42.31,42.35,1600.0,42.41,42.41,42.31,42.35,1600.0
2016-06-29 09:45:00,42.45,42.48,42.33,42.38,2450.0,42.45,42.48,42.33,42.38,2450.0
2016-06-29 09:50:00,42.26,42.43,42.26,42.41,400.0,42.26,42.43,42.26,42.41,400.0
2016-06-29 09:55:00,42.39,42.41,42.05,42.16,3850.0,42.39,42.41,42.05,42.16,3850.0
2016-06-29 10:00:00,42.04,42.33,42.0,42.11,19400.0,42.04,42.33,42.0,42.11,19400.0
2016-06-29 10:05:00,42.1,42.25,42.0,42.11,5880.0,42.1,42.25,42.0,42.11,5880.0
2016-06-29 10:10:00,42.12,42.39,42.11,42.39,800.0,42.12,42.39,42.11,42.39,800.0
2016-06-29 10:15:00,42.32,42.44,42.31,42.44,500.0,42.32,42.44,42.31,42.44,500.0
2016-06-29 10:20:00,42.59,42.59,42.28,42.28,4580.0,42.59,42.59,42.28,42.28,4580.0
2016-06-29 10:25:00,42.28,42.28,42.24,42.24,900.0,42.28,42.28,42.24,42.24,900.0
2016-06-29 10:30:00,42.24,42.26,42.2,42.2,1888.0,42.24,42.26,42.2,42.2,1888.0
2016-06-29 10:35:00,42.2,42.2,42.2,42.2,3000.0,42.2,42.2,42.2,42.2,3000.0
2016-06-29 10:40:00,42.2,42.24,42.2,42.22,6970.0,42.2,42.24,42.2,42.22,6970.0
2016-06-29 10:45:00,42.22,42.32,42.2,42.3,13500.0,42.22,42.32,42.2,42.3,13500.0
2016-06-29 10:50:00,42.41,42.46,42.31,42.31,2900.0,42.41,42.46,42.31,42.31,2900.0
2016-06-29 10:55:00,42.34,42.34,42.3,42.3,500.0,42.34,42.34,42.3,42.3,500.0
2016-06-29 11:00:00,42.33,42.39,42.3,42.39,4224.0,42.33,42.39,42.3,42.39,4224.0
2016-06-29 11:05:00,42.38,42.39,42.35,42.39,1700.0,42.38,42.39,42.35,42.39,1700.0
2016-06-29 11:10:00,42.4,42.62,42.37,42.62,7074.0,42.4,42.62,42.37,42.62,7074.0
2016-06-29 11:15:00,42.64,42.99,42.61,42.99,5674.0,42.64,42.99,42.61,42.99,5674.0
2016-06-29 11:20:00,43.02,43.05,42.94,42.94,5600.0,43.02,43.05,42.94,42.94,5600.0
2016-06-29 11:25:00,42.95,43.05,42.95,43.0,4324.0,42.95,43.05,42.95,43.0,4324.0
2016-06-29 11:30:00,42.97,43.1,42.94,43.05,5389.0,42.97,43.1,42.94,43.05,5389.0
2016-06-29 11:35:00,43.05,43.44,43.05,43.4,11599.0,43.05,43.44,43.05,43.4,11599.0
2016-06-29 11:40:00,43.45,43.6,43.41,43.51,4734.0,43.45,43.6,43.41,43.51,4734.0
2016-06-29 11:45:00,43.49,43.55,43.23,43.23,9454.0,43.49,43.55,43.23,43.23,9454.0
2016-06-29 11:50:00,43.27,43.45,43.2,43.45,3833.0,43.27,43.45,43.2,43.45,3833.0
2016-06-29 11:55:00,43.45,43.5,43.4,43.41,2808.0,43.45,43.5,43.4,43.41,2808.0
2016-06-29 12:00:00,43.39,43.39,43.25,43.32,4524.0,43.39,43.39,43.25,43.32,4524.0
2016-06-29 12:05:00,43.25,43.39,43.23,43.3,2900.0,43.25,43.39,43.23,43.3,2900.0
2016-06-29 12:10:00,43.38,43.4,43.28,43.33,4222.0,43.38,43.4,43.28,43.33,4222.0
2016-06-29 12:15:00,43.33,43.55,43.29,43.55,6800.0,43.33,43.55,43.29,43.55,6800.0
2016-06-29 12:20:00,43.56,43.68,43.52,43.55,8178.0,43.56,43.68,43.52,43.55,8178.0
2016-06-29 12:25:00,43.66,43.88,43.65,43.69,7034.0,43.66,43.88,43.65,43.69,7034.0
2016-06-29 12:30:00,43.7,43.76,43.65,43.76,3700.0,43.7,43.76,43.65,43.76,3700.0
2016-06-29 12:35:00,43.77,43.91,43.74,43.91,1176.0,43.77,43.91,43.74,43.91,1176.0
2016-06-29 12:40:00,43.91,43.98,43.89,43.98,1142.0,43.91,43.98,43.89,43.98,1142.0
2016-06-29 12:45:00,43.96,43.99,43.77,43.77,3824.0,43.96,43.99,43.77,43.77,3824.0
2016-06-29 12:50:00,43.73,43.74,43.62,43.62,739.0,43.73,43.74,43.62,43.62,739.0
2016-06-29 12:55:00,43.6,43.76,43.6,43.69,3230.0,43.6,43.76,43.6,43.69,3230.0
2016-06-29 13:00:00,43.72,43.81,43.69,43.73,2525.0,43.72,43.81,43.69,43.73,2525.0
2016-06-29 13:05:00,43.72,43.72,43.45,43.46,9200.0,43.72,43.72,43.45,43.46,9200.0
2016-06-29 13:10:00,43.42,43.5,43.41,43.49,1918.0,43.42,43.5,43.41,43.49,1918.0
2016-06-29 13:15:00,43.45,43.68,43.45,43.62,7059.0,43.45,43.68,43.45,43.62,7059.0
2016-06-29 13:20:00,43.66,43.84,43.66,43.84,3723.0,43.66,43.84,43.66,43.84,3723.0
2016-06-29 13:25:00,43.76,43.93,43.76,43.93,924.0,43.76,43.93,43.76,43.93,924.0
2016-06-29 13:30:00,43.94,43.94,43.87,43.93,2400.0,43.94,43.94,43.87,43.93,2400.0
2016-06-29 13:35:00,43.93,44.05,43.9,43.94,4974.0,43.93,44.05,43.9,43.94,4974.0
2016-06-29 13:40:00,43.98,44.08,43.96,43.96,3588.0,43.98,44.08,43.96,43.96,3588.0
2016-06-29 13:45:00,43.91,44.0,43.91,44.0,1201.0,43.91,44.0,43.91,44.0,1201.0
2016-06-29 13:50:00,43.99,43.99,43.85,43.85,1700.0,43.99,43.99,43.85,43.85,1700.0
2016-06-29 13:55:00,43.89,44.06,43.89,44.06,2866.0,43.89,44.06,43.89,44.06,2866.0
2016-06-29 14:00:00,43.99,44.04,43.98,44.04,1200.0,43.99,44.04,43.98,44.04,1200.0
2016-06-29 14:05:00,44.0,44.04,43.95,43.99,2500.0,44.0,44.04,43.95,43.99,2500.0
2016-06-29 14:10:00,44.06,44.06,43.99,43.99,1100.0,44.06,44.06,43.99,43.99,1100.0
2016-06-29 14:15:00,43.99,44.0,43.94,43.94,2048.0,43.99,44.0,43.94,43.94,2048.0
2016-06-29 14:20:00,43.95,44.03,43.93,44.03,4322.0,43.95,44.03,43.93,44.03,4322.0
2016-06-29 14:25:00,44.05,44.07,43.95,43.95,2600.0,44.05,44.07,43.95,43.95,2600.0
2016-06-29 14:30:00,43.95,44.0,43.92,43.92,1232.0,43.95,44.0,43.92,43.92,1232.0
2016-06-29 14:35:00,43.98,44.06,43.97,44.06,949.0,43.98,44.06,43.97,44.06,949.0
2016-06-29 14:40:00,44.02,44.15,44.01,44.15,1400.0,44.02,44.15,44.01,44.15,1400.0
2016-06-29 14:45:00,44.14,44.19,44.02,44.02,2300.0,44.14,44.19,44.02,44.02,2300.0
2016-06-29 14:50:00,44.01,44.06,43.89,43.95,4600.0,44.01,44.06,43.89,43.95,4600.0
2016-06-29 14:55:00,43.93,43.93,43.87,43.93,300.0,43.93,43.93,43.87,43.93,300.0
2016-06-29 15:00:00,43.94,43.98,43.92,43.98,1400.0,43.94,43.98,43.92,43.98,1400.0
2016-06-29 15:05:00,43.99,44.12,43.94,44.11,1500.0,43.99,44.12,43.94,44.11,1500.0
2016-06-29 15:10:00,44.05,44.18,44.03,44.03,3400.0,44.05,44.18,44.03,44.03,3400.0
2016-06-29 15:15:00,44.02,44.03,43.99,44.03,1575.0,44.02,44.03,43.99,44.03,1575.0
2016-06-29 15:20:00,44.0,44.01,43.88,43.88,4536.0,44.0,44.01,43.88,43.88,4536.0
2016-06-29 15:25:00,43.91,43.96,43.82,43.86,9575.0,43.91,43.96,43.82,43.86,9575.0
2016-06-29 15:30:00,43.86,43.86,43.75,43.76,2894.0,43.86,43.86,43.75,43.76,2894.0
2016-06-29 15:35:00,43.83,43.83,43.79,43.82,6055.0,43.83,43.83,43.79,43.82,6055.0
2016-06-29 15:40:00,43.82,43.9,43.79,43.87,9915.0,43.82,43.9,43.79,43.87,9915.0
2016-06-29 15:45:00,43.9,44.0,43.88,43.98,16218.0,43.9,44.0,43.88,43.98,16218.0
2016-06-29 15:50:00,43.98,44.13,43.96,44.12,15160.0,43.98,44.13,43.96,44.12,15160.0
2016-06-29 15:55:00,44.13,44.13,43.98,44.02,29248.0,44.13,44.13,43.98,44.02,29248.0
2016-06-30 09:30:00,44.0,44.0,43.61,43.74,4721.0,44.0,44.0,43.61,43.74,4721.0
2016-06-30 09:35:00,44.18,44.18,44.18,44.18,100.0,44.18,44.18,44.18,44.18,100.0
2016-06-30 09:40:00,43.92,44.01,43.91,43.91,600.0,43.92,44.01,43.91,43.91,600.0
2016-06-30 09:45:00,44.04,44.04,43.64,43.65,800.0,44.04,44.04,43.64,43.65,800.0
2016-06-30 09:50:00,43.76,43.76,43.75,43.76,100.0,43.76,43.76,43.75,43.76,100.0
2016-06-30 09:55:00,43.76,43.76,43.76,43.76,0.0,43.76,43.76,43.76,43.76,0.0
2016-06-30 10:00:00,43.67,43.71,43.32,43.32,4100.0,43.67,43.71,43.32,43.32,4100.0
2016-06-30 10:05:00,43.26,43.31,43.16,43.27,4589.0,43.26,43.31,43.16,43.27,4589.0
2016-06-30 10:10:00,43.22,43.34,43.16,43.28,3600.0,43.22,43.34,43.16,43.28,3600.0
2016-06-30 10:15:00,43.34,43.35,43.32,43.32,402.0,43.34,43.35,43.32,43.32,402.0
2016-06-30 10:20:00,43.22,43.24,43.05,43.06,2580.0,43.22,43.24,43.05,43.06,2580.0
2016-06-30 10:25:00,43.08,43.08,42.9,42.99,3000.0,43.08,43.08,42.9,42.99,3000.0
2016-06-30 10:30:00,42.93,43.05,42.92,43.02,3290.0,42.93,43.05,42.92,43.02,3290.0
2016-06-30 10:35:00,43.01,43.16,43.0,43.04,2022.0,43.01,43.16,43.0,43.04,2022.0
2016-06-30 10:40:00,43.02,43.02,42.95,43.01,700.0,43.02,43.02,42.95,43.01,700.0
2016-06-30 10:45:00,43.0,43.11,43.0,43.11,770.0,43.0,43.11,43.0,43.11,770.0
2016-06-30 10:50:00,43.14,43.24,43.14,43.19,2938.0,43.14,43.24,43.14,43.19,2938.0
2016-06-30 10:55:00,43.19,43.47,43.14,43.47,5635.0,43.19,43.47,43.14,43.47,5635.0
2016-06-30 11:00:00,43.5,43.65,43.5,43.65,1700.0,43.5,43.65,43.5,43.65,1700.0
2016-06-30 11:05:00,43.63,43.88,43.63,43.88,2900.0,43.63,43.88,43.63,43.88,2900.0
2016-06-30 11:10:00,43.81,43.89,43.55,43.63,4888.0,43.81,43.89,43.55,43.63,4888.0
2016-06-30 11:15:00,43.67,43.67,43.42,43.43,6740.0,43.67,43.67,43.42,43.43,6740.0
2016-06-30 11:20:00,43.43,43.47,43.13,43.13,8350.0,43.43,43.47,43.13,43.13,8350.0
2016-06-30 11:25:00,43.2,43.26,43.13,43.26,1050.0,43.2,43.26,43.13,43.26,1050.0
2016-06-30 11:30:00,43.29,43.29,43.22,43.22,300.0,43.29,43.29,43.22,43.22,300.0
2016-06-30 11:35:00,43.27,43.32,43.27,43.3,300.0,43.27,43.32,43.27,43.3,300.0
2016-06-30 11:40:00,43.29,43.34,43.24,43.24,2100.0,43.29,43.34,43.24,43.24,2100.0
2016-06-30 11:45:00,43.2,43.25,43.2,43.2,1280.0,43.2,43.25,43.2,43.2,1280.0
2016-06-30 11:50:00,43.24,43.31,43.24,43.27,2750.0,43.24,43.31,43.24,43.27,2750.0
2016-06-30 11:55:00,43.27,43.31,43.2,43.23,1800.0,43.27,43.31,43.2,43.23,1800.0
2016-06-30 12:00:00,43.29,43.39,43.25,43.25,3400.0,43.29,43.39,43.25,43.25,3400.0
2016-06-30 12:05:00,43.18,43.2,43.11,43.11,1300.0,43.18,43.2,43.11,43.11,1300.0
2016-06-30 12:10:00,43.12,43.17,43.11,43.16,800.0,43.12,43.17,43.11,43.16,800.0
2016-06-30 12:15:00,43.21,43.22,43.18,43.21,400.0,43.21,43.22,43.18,43.21,400.0
2016-06-30 12:20:00,43.26,43.33,43.2,43.33,3031.0,43.26,43.33,43.2,43.33,3031.0
2016-06-30 12:25:00,43.3,43.31,43.3,43.3,200.0,43.3,43.31,43.3,43.3,200.0
2016-06-30 12:30:00,43.3,43.36,43.3,43.3,1600.0,43.3,43.36,43.3,43.3,1600.0
2016-06-30 12:35:00,43.27,43.31,43.24,43.29,600.0,43.27,43.31,43.24,43.29,600.0
2016-06-30 12:40:00,43.31,43.32,43.22,43.24,1200.0,43.31,43.32,43.22,43.24,1200.0
2016-06-30 12:45:00,43.24,43.24,43.24,43.24,100.0,43.24,43.24,43.24,43.24,100.0
2016-06-30 12:50:00,43.3,43.33,43.24,43.24,1400.0,43.3,43.33,43.24,43.24,1400.0
2016-06-30 12:55:00,43.17,43.17,43.17,43.17,100.0,43.17,43.17,43.17,43.17,100.0
2016-06-30 13:00:00,43.23,43.26,43.23,43.26,200.0,43.23,43.26,43.23,43.26,200.0
2016-06-30 13:05:00,43.21,43.24,43.13,43.18,3100.0,43.21,43.24,43.13,43.18,3100.0
2016-06-30 13:10:00,43.17,43.17,43.06,43.07,1990.0,43.17,43.17,43.06,43.07,1990.0
2016-06-30 13:15:00,43.12,43.12,43.07,43.07,300.0,43.12,43.12,43.07,43.07,300.0
2016-06-30 13:20:00,43.15,43.15,43.05,43.06,4545.0,43.15,43.15,43.05,43.06,4545.0
2016-06-30 13:25:00,43.02,43.04,42.94,42.94,1750.0,43.02,43.04,42.94,42.94,1750.0
2016-06-30 13:30:00,42.96,43.05,42.96,43.05,1716.0,42.96,43.05,42.96,43.05,1716.0
2016-06-30 13:35:00,43.09,43.1,43.06,43.06,400.0,43.09,43.1,43.06,43.06,400.0
2016-06-30 13:40:00,43.04,43.05,42.92,43.01,812.0,43.04,43.05,42.92,43.01,812.0
2016-06-30 13:45:00,43.02,43.06,42.89,42.89,1100.0,43.02,43.06,42.89,42.89,1100.0
2016-06-30 13:50:00,42.89,42.91,42.89,42.9,300.0,42.89,42.91,42.89,42.9,300.0
2016-06-30 13:55:00,42.89,42.91,42.83,42.83,1450.0,42.89,42.91,42.83,42.83,1450.0
2016-06-30 14:00:00,42.86,42.86,42.85,42.85,440.0,42.86,42.86,42.85,42.85,440.0
2016-06-30 14:05:00,42.88,42.94,42.81,42.94,4450.0,42.88,42.94,42.81,42.94,4450.0
2016-06-30 14:10:00,42.89,42.92,42.85,42.85,900.0,42.89,42.92,42.85,42.85,900.0
2016-06-30 14:15:00,42.81,42.84,42.8,42.8,612.0,42.81,42.84,42.8,42.8,612.0
2016-06-30 14:20:00,42.84,42.92,42.84,42.88,1378.0,42.84,42.92,42.84,42.88,1378.0
2016-06-30 14:25:00,42.88,42.91,42.79,42.84,1717.0,42.88,42.91,42.79,42.84,1717.0
2016-06-30 14:30:00,42.81,42.89,42.79,42.83,3095.0,42.81,42.89,42.79,42.83,3095.0
2016-06-30 14:35:00,42.84,42.86,42.8,42.8,1200.0,42.84,42.86,42.8,42.8,1200.0
2016-06-30 14:40:00,42.84,42.96,42.82,42.96,1300.0,42.84,42.96,42.82,42.96,1300.0
2016-06-30 14:45:00,42.92,42.95,42.92,42.95,200.0,42.92,42.95,42.92,42.95,200.0
2016-06-30 14:50:00,42.98,43.0,42.98,43.0,900.0,42.98,43.0,42.98,43.0,900.0
2016-06-30 14:55:00,43.01,43.15,42.93,43.09,4350.0,43.01,43.15,42.93,43.09,4350.0
2016-06-30 15:00:00,43.07,43.12,43.04,43.04,1700.0,43.07,43.12,43.04,43.04,1700.0
2016-06-30 15:05:00,43.09,43.09,43.08,43.08,200.0,43.09,43.09,43.08,43.08,200.0
2016-06-30 15:10:00,43.07,43.1,43.01,43.04,3642.0,43.07,43.1,43.01,43.04,3642.0
2016-06-30 15:15:00,43.02,43.03,42.91,42.94,5200.0,43.02,43.03,42.91,42.94,5200.0
2016-06-30 15:20:00,42.93,43.0,42.92,42.99,1510.0,42.93,43.0,42.92,42.99,1510.0
2016-06-30 15:25:00,43.0,43.12,43.0,43.06,3850.0,43.0,43.12,43.0,43.06,3850.0
2016-06-30 15:30:00,43.05,43.06,43.0,43.01,4800.0,43.05,43.06,43.0,43.01,4800.0
2016-06-30 15:35:00,43.05,43.09,43.02,43.09,1226.0,43.05,43.09,43.02,43.09,1226.0
2016-06-30 15:40:00,43.11,43.21,43.09,43.09,4635.0,43.11,43.21,43.09,43.09,4635.0
2016-06-30 15:45:00,43.1,43.17,43.08,43.1,7975.0,43.1,43.17,43.08,43.1,7975.0
2016-06-30 15:50:00,43.16,43.27,43.14,43.27,8478.0,43.16,43.27,43.14,43.27,8478.0
2016-06-30 15:55:00,43.27,43.42,43.23,43.4,21239.0,43.27,43.42,43.23,43.4,21239.0
2016-07-01 09:30:00,43.36,43.39,43.36,43.38,1764.0,43.36,43.39,43.36,43.38,1764.0
2016-07-01 09:35:00,43.59,43.88,43.36,43.88,3200.0,43.59,43.88,43.36,43.88,3200.0
2016-07-01 09:40:00,43.94,43.96,43.6,43.6,1300.0,43.94,43.96,43.6,43.6,1300.0
2016-07-01 09:45:00,43.6,43.69,43.47,43.47,2500.0,43.6,43.69,43.47,43.47,2500.0
2016-07-01 09:50:00,43.41,43.49,43.41,43.49,2250.0,43.41,43.49,43.41,43.49,2250.0
2016-07-01 09:55:00,43.37,43.43,43.34,43.43,1500.0,43.37,43.43,43.34,43.43,1500.0
2016-07-01 10:00:00,43.45,43.65,43.45,43.63,300.0,43.45,43.65,43.45,43.63,300.0
2016-07-01 10:05:00,43.63,43.63,43.63,43.63,0.0,43.63,43.63,43.63,43.63,0.0
2016-07-01 10:10:00,43.59,43.59,43.58,43.59,500.0,43.59,43.59,43.58,43.59,500.0
2016-07-01 10:15:00,43.58,43.74,43.58,43.7,1200.0,43.58,43.74,43.58,43.7,1200.0
2016-07-01 10:20:00,43.7,43.88,43.7,43.84,800.0,43.7,43.88,43.7,43.84,800.0
2016-07-01 10:25:00,43.78,43.78,43.58,43.68,1385.0,43.78,43.78,43.58,43.68,1385.0
2016-07-01 10:30:00,43.65,43.67,43.64,43.67,500.0,43.65,43.67,43.64,43.67,500.0
2016-07-01 10:35:00,43.65,43.7,43.6,43.61,5167.0,43.65,43.7,43.6,43.61,5167.0
2016-07-01 10:40:00,43.61,43.79,43.6,43.79,2998.0,43.61,43.79,43.6,43.79,2998.0
2016-07-01 10:45:00,43.85,43.86,43.75,43.76,1100.0,43.85,43.86,43.75,43.76,1100.0
2016-07-01 10:50:00,43.72,43.84,43.72,43.84,1145.0,43.72,43.84,43.72,43.84,1145.0
2016-07-01 10:55:00,43.87,43.96,43.87,43.96,400.0,43.87,43.96,43.87,43.96,400.0
2016-07-01 11:00:00,43.91,43.91,43.79,43.83,1700.0,43.91,43.91,43.79,43.83,1700.0
2016-07-01 11:05:00,43.82,43.82,43.65,43.71,2200.0,43.82,43.82,43.65,43.71,2200.0
2016-07-01 11:10:00,43.74,43.74,43.52,43.52,2600.0,43.74,43.74,43.52,43.52,2600.0
2016-07-01 11:15:00,43.58,43.72,43.52,43.69,9175.0,43.58,43.72,43.52,43.69,9175.0
2016-07-01 11:20:00,43.68,43.72,43.54,43.55,4147.0,43.68,43.72,43.54,43.55,4147.0
2016-07-01 11:25:00,43.58,43.73,43.53,43.73,11701.0,43.58,43.73,43.53,43.73,11701.0
2016-07-01 11:30:00,43.74,43.81,43.7,43.8,10650.0,43.74,43.81,43.7,43.8,10650.0
2016-07-01 11:35:00,43.72,43.83,43.7,43.76,4460.0,43.72,43.83,43.7,43.76,4460.0
2016-07-01 11:40:00,43.77,43.84,43.75,43.84,5438.0,43.77,43.84,43.75,43.84,5438.0
2016-07-01 11:45:00,43.88,43.98,43.88,43.98,1400.0,43.88,43.98,43.88,43.98,1400.0
2016-07-01 11:50:00,43.98,43.98,43.9,43.95,3108.0,43.98,43.98,43.9,43.95,3108.0
2016-07-01 11:55:00,44.03,44.06,44.03,44.06,200.0,44.03,44.06,44.03,44.06,200.0
2016-07-01 12:00:00,44.1,44.14,43.97,43.97,4632.0,44.1,44.14,43.97,43.97,4632.0
2016-07-01 12:05:00,43.94,44.01,43.9,43.96,2500.0,43.94,44.01,43.9,43.96,2500.0
2016-07-01 12:10:00,43.96,44.09,43.87,43.91,2800.0,43.96,44.09,43.87,43.91,2800.0
2016-07-01 12:15:00,43.89,43.93,43.88,43.93,700.0,43.89,43.93,43.88,43.93,700.0
2016-07-01 12:20:00,43.92,44.07,43.91,43.97,2250.0,43.92,44.07,43.91,43.97,2250.0
2016-07-01 12:25:00,43.84,43.86,43.84,43.86,200.0,43.84,43.86,43.84,43.86,200.0
2016-07-01 12:30:00,43.87,43.87,43.8,43.8,1139.0,43.87,43.87,43.8,43.8,1139.0
2016-07-01 12:35:00,43.8,43.86,43.78,43.78,2746.0,43.8,43.86,43.78,43.78,2746.0
2016-07-01 12:40:00,43.77,43.85,43.76,43.77,1000.0,43.77,43.85,43.76,43.77,1000.0
2016-07-01 12:45:00,43.76,43.8,43.71,43.76,3000.0,43.76,43.8,43.71,43.76,3000.0
2016-07-01 12:50:00,43.75,43.83,43.74,43.77,6700.0,43.75,43.83,43.74,43.77,6700.0
2016-07-01 12:55:00,43.79,43.85,43.77,43.77,5053.0,43.79,43.85,43.77,43.77,5053.0
2016-07-01 13:00:00,43.77,43.77,43.73,43.77,938.0,43.77,43.77,43.73,43.77,938.0
2016-07-01 13:05:00,43.75,43.82,43.74,43.82,3596.0,43.75,43.82,43.74,43.82,3596.0
2016-07-01 13:10:00,43.81,43.82,43.81,43.82,200.0,43.81,43.82,43.81,43.82,200.0
2016-07-01 13:15:00,43.82,43.82,43.82,43.82,0.0,43.82,43.82,43.82,43.82,0.0
2016-07-01 13:20:00,43.77,43.8,43.74,43.79,700.0,43.77,43.8,43.74,43.79,700.0
2016-07-01 13:25:00,43.78,43.81,43.72,43.72,800.0,43.78,43.81,43.72,43.72,800.0
2016-07-01 13:30:00,43.7,43.76,43.65,43.75,1400.0,43.7,43.76,43.65,43.75,1400.0
2016-07-01 13:35:00,43.72,43.72,43.63,43.63,600.0,43.72,43.72,43.63,43.63,600.0
2016-07-01 13:40:00,43.65,43.71,43.65,43.71,400.0,43.65,43.71,43.65,43.71,400.0
2016-07-01 13:45:00,43.68,43.68,43.51,43.62,1229.0,43.68,43.68,43.51,43.62,1229.0
2016-07-01 13:50:00,43.61,43.61,43.41,43.41,600.0,43.61,43.61,43.41,43.41,600.0
2016-07-01 13:55:00,43.54,43.54,43.45,43.46,300.0,43.54,43.54,43.45,43.46,300.0
2016-07-01 14:00:00,43.46,43.5,43.45,43.5,600.0,43.46,43.5,43.45,43.5,600.0
2016-07-01 14:05:00,43.55,43.57,43.49,43.52,1810.0,43.55,43.57,43.49,43.52,1810.0
2016-07-01 14:10:00,43.51,43.51,43.45,43.49,900.0,43.51,43.51,43.45,43.49,900.0
2016-07-01 14:15:00,43.47,43.52,43.46,43.51,600.0,43.47,43.52,43.46,43.51,600.0
2016-07-01 14:20:00,43.51,43.51,43.51,43.51,0.0,43.51,43.51,43.51,43.51,0.0
2016-07-01 14:25:00,43.49,43.58,43.49,43.55,1400.0,43.49,43.58,43.49,43.55,1400.0
2016-07-01 14:30:00,43.56,43.56,43.51,43.52,600.0,43.56,43.56,43.51,43.52,600.0
2016-07-01 14:35:00,43.52,43.52,43.52,43.52,0.0,43.52,43.52,43.52,43.52,0.0
2016-07-01 14:40:00,43.52,43.58,43.5,43.51,1200.0,43.52,43.58,43.5,43.51,1200.0
2016-07-01 14:45:00,43.49,43.51,43.49,43.49,500.0,43.49,43.51,43.49,43.49,500.0
2016-07-01 14:50:00,43.54,43.54,43.46,43.52,500.0,43.54,43.54,43.46,43.52,500.0
2016-07-01 14:55:00,43.44,43.56,43.4,43.56,3598.0,43.44,43.56,43.4,43.56,3598.0
2016-07-01 15:00:00,43.54,43.54,43.53,43.53,400.0,43.54,43.54,43.53,43.53,400.0
2016-07-01 15:05:00,43.56,43.62,43.52,43.52,2300.0,43.56,43.62,43.52,43.52,2300.0
2016-07-01 15:10:00,43.52,43.52,43.52,43.52,0.0,43.52,43.52,43.52,43.52,0.0
2016-07-01 15:15:00,43.62,43.62,43.55,43.55,700.0,43.62,43.62,43.55,43.55,700.0
2016-07-01 15:20:00,43.63,43.63,43.56,43.63,600.0,43.63,43.63,43.56,43.63,600.0
2016-07-01 15:25:00,43.63,43.63,43.53,43.58,2100.0,43.63,43.63,43.53,43.58,2100.0
2016-07-01 15:30:00,43.59,43.59,43.54,43.56,2304.0,43.59,43.59,43.54,43.56,2304.0
2016-07-01 15:35:00,43.54,43.54,43.42,43.42,2115.0,43.54,43.54,43.42,43.42,2115.0
2016-07-01 15:40:00,43.42,43.57,43.42,43.45,3300.0,43.42,43.57,43.42,43.45,3300.0
2016-07-01 15:45:00,43.44,43.5,43.35,43.35,2700.0,43.44,43.5,43.35,43.35,2700.0
2016-07-01 15:50:00,43.35,43.4,43.33,43.33,7985.0,43.35,43.4,43.33,43.33,7985.0
2016-07-01 15:55:00,43.3,43.51,43.3,43.44,17982.0,43.3,43.51,43.3,43.44,17982.0
2016-07-05 09:30:00,42.94,43.14,42.73,42.86,2371.0,42.94,43.14,42.73,42.86,2371.0
2016-07-05 09:35:00,42.8,43.07,42.76,42.93,2570.0,42.8,43.07,42.76,42.93,2570.0
2016-07-05 09:40:00,42.93,42.93,42.77,42.77,1585.0,42.93,42.93,42.77,42.77,1585.0
2016-07-05 09:45:00,42.57,42.7,42.39,42.49,2532.0,42.57,42.7,42.39,42.49,2532.0
2016-07-05 09:50:00,42.39,42.39,42.24,42.38,813.0,42.39,42.39,42.24,42.38,813.0
2016-07-05 09:55:00,42.29,42.36,42.27,42.36,2448.0,42.29,42.36,42.27,42.36,2448.0
2016-07-05 10:00:00,42.4,42.47,42.37,42.43,1400.0,42.4,42.47,42.37,42.43,1400.0
2016-07-05 10:05:00,42.44,42.44,42.43,42.43,400.0,42.44,42.44,42.43,42.43,400.0
2016-07-05 10:10:00,42.39,42.39,42.27,42.34,1900.0,42.39,42.39,42.27,42.34,1900.0
2016-07-05 10:15:00,42.35,42.39,42.26,42.28,3000.0,42.35,42.39,42.26,42.28,3000.0
2016-07-05 10:20:00,42.27,42.39,42.07,42.33,6050.0,42.27,42.39,42.07,42.33,6050.0
2016-07-05 10:25:00,42.34,42.39,42.28,42.35,1226.0,42.34,42.39,42.28,42.35,1226.0
2016-07-05 10:30:00,42.29,42.47,42.29,42.37,1300.0,42.29,42.47,42.29,42.37,1300.0
2016-07-05 10:35:00,42.41,42.48,42.35,42.35,700.0,42.41,42.48,42.35,42.35,700.0
2016-07-05 10:40:00,42.35,42.51,42.35,42.43,600.0,42.35,42.51,42.35,42.43,600.0
2016-07-05 10:45:00,42.42,42.42,42.39,42.41,400.0,42.42,42.42,42.39,42.41,400.0
2016-07-05 10:50:00,42.41,42.41,42.3,42.38,1000.0,42.41,42.41,42.3,42.38,1000.0
2016-07-05 10:55:00,42.34,42.41,42.33,42.41,900.0,42.34,42.41,42.33,42.41,900.0
2016-07-05 11:00:00,42.41,42.49,42.41,42.45,500.0,42.41,42.49,42.41,42.45,500.0
2016-07-05 11:05:00,42.45,42.46,42.44,42.46,400.0,42.45,42.46,42.44,42.46,400.0
2016-07-05 11:10:00,42.49,42.49,42.47,42.48,400.0,42.49,42.49,42.47,42.48,400.0
2016-07-05 11:15:00,42.47,42.58,42.47,42.58,1200.0,42.47,42.58,42.47,42.58,1200.0
2016-07-05 11:20:00,42.66,42.66,42.65,42.66,200.0,42.66,42.66,42.65,42.66,200.0
2016-07-05 11:25:00,42.64,42.7,42.64,42.7,1423.0,42.64,42.7,42.64,42.7,1423.0
2016-07-05 11:30:00,42.64,42.71,42.6,42.64,2700.0,42.64,42.71,42.6,42.64,2700.0
2016-07-05 11:35:00,42.62,42.63,42.54,42.54,2217.0,42.62,42.63,42.54,42.54,2217.0
2016-07-05 11:40:00,42.53,42.53,42.42,42.43,1300.0,42.53,42.53,42.42,42.43,1300.0
2016-07-05 11:45:00,42.43,42.43,42.42,42.43,400.0,42.43,42.43,42.42,42.43,400.0
2016-07-05 11:50:00,42.43,42.47,42.42,42.45,500.0,42.43,42.47,42.42,42.45,500.0
2016-07-05 11:55:00,42.42,42.45,42.37,42.45,2400.0,42.42,42.45,42.37,42.45,2400.0
2016-07-05 12:00:00,42.46,42.56,42.44,42.56,3147.0,42.46,42.56,42.44,42.56,3147.0
2016-07-05 12:05:00,42.56,42.63,42.54,42.58,1300.0,42.56,42.63,42.54,42.58,1300.0
2016-07-05 12:10:00,42.56,42.6,42.56,42.58,629.0,42.56,42.6,42.56,42.58,629.0
2016-07-05 12:15:00,42.54,42.55,42.52,42.55,800.0,42.54,42.55,42.52,42.55,800.0
2016-07-05 12:20:00,42.55,42.55,42.55,42.55,0.0,42.55,42.55,42.55,42.55,0.0
2016-07-05 12:25:00,42.55,42.55,42.53,42.53,200.0,42.55,42.55,42.53,42.53,200.0
2016-07-05 12:30:00,42.53,42.61,42.53,42.56,700.0,42.53,42.61,42.53,42.56,700.0
2016-07-05 12:35:00,42.55,42.55,42.39,42.39,1500.0,42.55,42.55,42.39,42.39,1500.0
2016-07-05 12:40:00,42.42,42.46,42.42,42.44,500.0,42.42,42.46,42.42,42.44,500.0
2016-07-05 12:45:00,42.42,42.43,42.42,42.43,300.0,42.42,42.43,42.42,42.43,300.0
2016-07-05 12:50:00,42.42,42.42,42.32,42.32,600.0,42.42,42.42,42.32,42.32,600.0
2016-07-05 12:55:00,42.24,42.25,42.23,42.25,400.0,42.24,42.25,42.23,42.25,400.0
2016-07-05 13:00:00,42.27,42.27,42.22,42.22,300.0,42.27,42.27,42.22,42.22,300.0
2016-07-05 13:05:00,42.25,42.25,42.15,42.19,1200.0,42.25,42.25,42.15,42.19,1200.0
2016-07-05 13:10:00,42.13,42.13,42.09,42.09,300.0,42.13,42.13,42.09,42.09,300.0
2016-07-05 13:15:00,42.07,42.09,42.0,42.0,600.0,42.07,42.09,42.0,42.0,600.0
2016-07-05 13:20:00,42.05,42.11,42.05,42.11,1153.0,42.05,42.11,42.05,42.11,1153.0
2016-07-05 13:25:00,42.15,42.19,42.15,42.19,389.0,42.15,42.19,42.15,42.19,389.0
2016-07-05 13:30:00,42.15,42.15,42.1,42.1,900.0,42.15,42.15,42.1,42.1,900.0
2016-07-05 13:35:00,42.14,42.16,42.05,42.07,3310.0,42.14,42.16,42.05,42.07,3310.0
2016-07-05 13:40:00,42.09,42.09,42.0,42.0,600.0,42.09,42.09,42.0,42.0,600.0
2016-07-05 13:45:00,41.98,42.05,41.97,42.05,1200.0,41.98,42.05,41.97,42.05,1200.0
2016-07-05 13:50:00,42.09,42.09,42.01,42.01,432.0,42.09,42.09,42.01,42.01,432.0
2016-07-05 13:55:00,41.95,42.07,41.95,42.07,604.0,41.95,42.07,41.95,42.07,604.0
2016-07-05 14:00:00,42.04,42.14,42.03,42.14,800.0,42.04,42.14,42.03,42.14,800.0
2016-07-05 14:05:00,42.16,42.18,42.16,42.18,500.0,42.16,42.18,42.16,42.18,500.0
2016-07-05 14:10:00,42.16,42.31,42.16,42.31,1800.0,42.16,42.31,42.16,42.31,1800.0
2016-07-05 14:15:00,42.33,42.39,42.33,42.39,300.0,42.33,42.39,42.33,42.39,300.0
2016-07-05 14:20:00,42.39,42.39,42.23,42.24,3700.0,42.39,42.39,42.23,42.24,3700.0
2016-07-05 14:25:00,42.25,42.25,42.2,42.2,200.0,42.25,42.25,42.2,42.2,200.0
2016-07-05 14:30:00,42.19,42.27,42.19,42.27,1200.0,42.19,42.27,42.19,42.27,1200.0
2016-07-05 14:35:00,42.28,42.33,42.24,42.24,1700.0,42.28,42.33,42.24,42.24,1700.0
2016-07-05 14:40:00,42.24,42.28,42.22,42.24,1100.0,42.24,42.28,42.22,42.24,1100.0
2016-07-05 14:45:00,42.3,42.3,42.15,42.15,900.0,42.3,42.3,42.15,42.15,900.0
2016-07-05 14:50:00,42.13,42.2,42.08,42.2,1800.0,42.13,42.2,42.08,42.2,1800.0
2016-07-05 14:55:00,42.23,42.23,42.16,42.19,700.0,42.23,42.23,42.16,42.19,700.0
2016-07-05 15:00:00,42.21,42.21,42.18,42.21,800.0,42.21,42.21,42.18,42.21,800.0
2016-07-05 15:05:00,42.21,42.21,42.21,42.21,0.0,42.21,42.21,42.21,42.21,0.0
2016-07-05 15:10:00,42.27,42.3,42.27,42.3,2700.0,42.27,42.3,42.27,42.3,2700.0
2016-07-05 15:15:00,42.33,42.33,42.32,42.32,1337.0,42.33,42.33,42.32,42.32,1337.0
2016-07-05 15:20:00,42.3,42.36,42.3,42.31,1904.0,42.3,42.36,42.3,42.31,1904.0
2016-07-05 15:25:00,42.41,42.52,42.32,42.52,2200.0,42.41,42.52,42.32,42.52,2200.0
2016-07-05 15:30:00,42.52,42.57,42.51,42.57,2000.0,42.52,42.57,42.51,42.57,2000.0
2016-07-05 15:35:00,42.58,42.58,42.54,42.54,200.0,42.58,42.58,42.54,42.54,200.0
2016-07-05 15:40:00,42.55,42.64,42.55,42.58,1418.0,42.55,42.64,42.55,42.58,1418.0
2016-07-05 15:45:00,42.62,42.68,42.6,42.63,2577.0,42.62,42.68,42.6,42.63,2577.0
2016-07-05 15:50:00,42.63,42.63,42.53,42.59,3741.0,42.63,42.63,42.53,42.59,3741.0
2016-07-05 15:55:00,42.56,42.56,42.47,42.5,9179.0,42.56,42.56,42.47,42.5,9179.0
2016-07-06 09:30:00,42.12,42.23,42.11,42.11,1688.0,42.12,42.23,42.11,42.11,1688.0
2016-07-06 09:35:00,42.14,42.19,41.94,41.94,1700.0,42.14,42.19,41.94,41.94,1700.0
2016-07-06 09:40:00,41.95,41.95,41.95,41.95,100.0,41.95,41.95,41.95,41.95,100.0
2016-07-06 09:45:00,41.82,42.03,41.71,41.94,2382.0,41.82,42.03,41.71,41.94,2382.0
2016-07-06 09:50:00,41.91,42.03,41.87,41.9,2675.0,41.91,42.03,41.87,41.9,2675.0
2016-07-06 09:55:00,41.91,42.1,41.91,42.02,1800.0,41.91,42.1,41.91,42.02,1800.0
2016-07-06 10:00:00,42.09,42.38,42.05,42.18,4620.0,42.09,42.38,42.05,42.18,4620.0
2016-07-06 10:05:00,42.18,42.21,42.09,42.2,4300.0,42.18,42.21,42.09,42.2,4300.0
2016-07-06 10:10:00,42.23,42.23,42.08,42.16,4600.0,42.23,42.23,42.08,42.16,4600.0
2016-07-06 10:15:00,42.19,42.25,42.18,42.25,900.0,42.19,42.25,42.18,42.25,900.0
2016-07-06 10:20:00,42.26,42.27,42.23,42.23,700.0,42.26,42.27,42.23,42.23,700.0
2016-07-06 10:25:00,42.24,42.38,42.2,42.21,4100.0,42.24,42.38,42.2,42.21,4100.0
2016-07-06 10:30:00,42.23,42.29,42.15,42.23,2816.0,42.23,42.29,42.15,42.23,2816.0
2016-07-06 10:35:00,42.17,42.38,42.17,42.38,1248.0,42.17,42.38,42.17,42.38,1248.0
2016-07-06 10:40:00,42.35,42.35,42.35,42.35,100.0,42.35,42.35,42.35,42.35,100.0
2016-07-06 10:45:00,42.37,42.49,42.36,42.49,1200.0,42.37,42.49,42.36,42.49,1200.0
2016-07-06 10:50:00,42.57,42.65,42.57,42.65,500.0,42.57,42.65,42.57,42.65,500.0
2016-07-06 10:55:00,42.65,42.65,42.65,42.65,0.0,42.65,42.65,42.65,42.65,0.0
2016-07-06 11:00:00,42.81,42.96,42.8,42.96,1955.0,42.81,42.96,42.8,42.96,1955.0
2016-07-06 11:05:00,42.97,43.06,42.92,43.06,1149.0,42.97,43.06,42.92,43.06,1149.0
2016-07-06 11:10:00,43.07,43.08,43.07,43.08,200.0,43.07,43.08,43.07,43.08,200.0
2016-07-06 11:15:00,43.12,43.12,43.12,43.12,200.0,43.12,43.12,43.12,43.12,200.0
2016-07-06 11:20:00,43.1,43.1,42.96,42.96,2400.0,43.1,43.1,42.96,42.96,2400.0
2016-07-06 11:25:00,42.87,42.87,42.71,42.71,1000.0,42.87,42.87,42.71,42.71,1000.0
2016-07-06 11:30:00,42.77,42.78,42.53,42.53,800.0,42.77,42.78,42.53,42.53,800.0
2016-07-06 11:35:00,42.55,42.55,42.55,42.55,100.0,42.55,42.55,42.55,42.55,100.0
2016-07-06 11:40:00,42.61,42.61,42.5,42.5,300.0,42.61,42.61,42.5,42.5,300.0
2016-07-06 11:45:00,42.52,42.58,42.5,42.55,2580.0,42.52,42.58,42.5,42.55,2580.0
2016-07-06 11:50:00,42.57,42.63,42.5,42.57,2610.0,42.57,42.63,42.5,42.57,2610.0
2016-07-06 11:55:00,42.51,42.55,42.51,42.55,300.0,42.51,42.55,42.51,42.55,300.0
2016-07-06 12:00:00,42.49,42.69,42.49,42.69,2000.0,42.49,42.69,42.49,42.69,2000.0
2016-07-06 12:05:00,42.56,42.56,42.56,42.56,100.0,42.56,42.56,42.56,42.56,100.0
2016-07-06 12:10:00,42.73,42.73,42.64,42.64,1942.0,42.73,42.73,42.64,42.64,1942.0
2016-07-06 12:15:00,42.64,42.77,42.64,42.77,1098.0,42.64,42.77,42.64,42.77,1098.0
2016-07-06 12:20:00,42.78,42.89,42.73,42.79,3100.0,42.78,42.89,42.73,42.79,3100.0
2016-07-06 12:25:00,42.83,42.83,42.83,42.83,200.0,42.83,42.83,42.83,42.83,200.0
2016-07-06 12:30:00,42.87,42.9,42.86,42.9,500.0,42.87,42.9,42.86,42.9,500.0
2016-07-06 12:35:00,42.87,42.88,42.81,42.82,1700.0,42.87,42.88,42.81,42.82,1700.0
2016-07-06 12:40:00,42.82,43.0,42.82,42.98,1000.0,42.82,43.0,42.82,42.98,1000.0
2016-07-06 12:45:00,42.92,42.93,42.8,42.84,1107.0,42.92,42.93,42.8,42.84,1107.0
2016-07-06 12:50:00,42.77,42.79,42.72,42.76,1200.0,42.77,42.79,42.72,42.76,1200.0
2016-07-06 12:55:00,42.75,42.75,42.72,42.72,300.0,42.75,42.75,42.72,42.72,300.0
2016-07-06 13:00:00,42.68,42.88,42.68,42.88,1200.0,42.68,42.88,42.68,42.88,1200.0
2016-07-06 13:05:00,42.95,42.95,42.95,42.95,500.0,42.95,42.95,42.95,42.95,500.0
2016-07-06 13:10:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2016-07-06 13:15:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2016-07-06 13:20:00,42.97,42.97,42.84,42.84,1109.0,42.97,42.97,42.84,42.84,1109.0
2016-07-06 13:25:00,42.8,42.8,42.79,42.8,100.0,42.8,42.8,42.79,42.8,100.0
2016-07-06 13:30:00,42.84,42.87,42.83,42.87,400.0,42.84,42.87,42.83,42.87,400.0
2016-07-06 13:35:00,42.86,42.89,42.84,42.86,1100.0,42.86,42.89,42.84,42.86,1100.0
2016-07-06 13:40:00,42.88,42.94,42.83,42.88,1400.0,42.88,42.94,42.83,42.88,1400.0
2016-07-06 13:45:00,42.83,42.88,42.79,42.88,1700.0,42.83,42.88,42.79,42.88,1700.0
2016-07-06 13:50:00,42.83,42.96,42.82,42.95,800.0,42.83,42.96,42.82,42.95,800.0
2016-07-06 13:55:00,42.93,42.93,42.81,42.83,1100.0,42.93,42.93,42.81,42.83,1100.0
2016-07-06 14:00:00,42.73,42.8,42.73,42.8,900.0,42.73,42.8,42.73,42.8,900.0
2016-07-06 14:05:00,42.8,42.88,42.8,42.87,700.0,42.8,42.88,42.8,42.87,700.0
2016-07-06 14:10:00,42.85,42.85,42.8,42.8,900.0,42.85,42.85,42.8,42.8,900.0
2016-07-06 14:15:00,42.72,42.72,42.6,42.69,2000.0,42.72,42.72,42.6,42.69,2000.0
2016-07-06 14:20:00,42.74,42.76,42.71,42.73,600.0,42.74,42.76,42.71,42.73,600.0
2016-07-06 14:25:00,42.75,42.76,42.67,42.67,1100.0,42.75,42.76,42.67,42.67,1100.0
2016-07-06 14:30:00,42.66,42.66,42.66,42.66,100.0,42.66,42.66,42.66,42.66,100.0
2016-07-06 14:35:00,42.69,42.8,42.68,42.8,900.0,42.69,42.8,42.68,42.8,900.0
2016-07-06 14:40:00,42.83,42.83,42.71,42.71,1500.0,42.83,42.83,42.71,42.71,1500.0
2016-07-06 14:45:00,42.7,42.72,42.68,42.7,1500.0,42.7,42.72,42.68,42.7,1500.0
2016-07-06 14:50:00,42.72,42.72,42.71,42.72,100.0,42.72,42.72,42.71,42.72,100.0
2016-07-06 14:55:00,42.75,42.81,42.75,42.81,1000.0,42.75,42.81,42.75,42.81,1000.0
2016-07-06 15:00:00,42.81,42.82,42.79,42.79,800.0,42.81,42.82,42.79,42.79,800.0
2016-07-06 15:05:00,42.82,42.88,42.77,42.88,900.0,42.82,42.88,42.77,42.88,900.0
2016-07-06 15:10:00,42.86,42.93,42.85,42.93,700.0,42.86,42.93,42.85,42.93,700.0
2016-07-06 15:15:00,42.89,42.95,42.84,42.84,3350.0,42.89,42.95,42.84,42.84,3350.0
2016-07-06 15:20:00,42.83,42.83,42.68,42.72,1126.0,42.83,42.83,42.68,42.72,1126.0
2016-07-06 15:25:00,42.75,42.81,42.71,42.76,2136.0,42.75,42.81,42.71,42.76,2136.0
2016-07-06 15:30:00,42.8,42.93,42.8,42.93,1300.0,42.8,42.93,42.8,42.93,1300.0
2016-07-06 15:35:00,42.95,42.97,42.82,42.88,6506.0,42.95,42.97,42.82,42.88,6506.0
2016-07-06 15:40:00,42.92,42.93,42.89,42.92,5458.0,42.92,42.93,42.89,42.92,5458.0
2016-07-06 15:45:00,42.92,42.92,42.78,42.8,6950.0,42.92,42.92,42.78,42.8,6950.0
2016-07-06 15:50:00,42.81,42.86,42.75,42.86,6304.0,42.81,42.86,42.75,42.86,6304.0
2016-07-06 15:55:00,42.87,42.92,42.83,42.87,14685.0,42.87,42.92,42.83,42.87,14685.0
2016-07-07 09:30:00,42.85,43.16,42.83,43.1,3977.0,42.85,43.16,42.83,43.1,3977.0
2016-07-07 09:35:00,43.14,43.28,43.08,43.1,3592.0,43.14,43.28,43.08,43.1,3592.0
2016-07-07 09:40:00,43.13,43.26,43.08,43.26,1200.0,43.13,43.26,43.08,43.26,1200.0
2016-07-07 09:45:00,43.23,43.24,43.15,43.21,400.0,43.23,43.24,43.15,43.21,400.0
2016-07-07 09:50:00,43.2,43.27,43.13,43.16,2400.0,43.2,43.27,43.13,43.16,2400.0
2016-07-07 09:55:00,43.2,43.2,43.12,43.16,1500.0,43.2,43.2,43.12,43.16,1500.0
2016-07-07 10:00:00,43.16,43.17,43.13,43.16,1650.0,43.16,43.17,43.13,43.16,1650.0
2016-07-07 10:05:00,43.15,43.29,43.15,43.29,3300.0,43.15,43.29,43.15,43.29,3300.0
2016-07-07 10:10:00,43.32,43.36,43.28,43.36,800.0,43.32,43.36,43.28,43.36,800.0
2016-07-07 10:15:00,43.37,43.57,43.37,43.56,1350.0,43.37,43.57,43.37,43.56,1350.0
2016-07-07 10:20:00,43.46,43.56,43.32,43.4,4418.0,43.46,43.56,43.32,43.4,4418.0
2016-07-07 10:25:00,43.4,43.4,43.4,43.4,0.0,43.4,43.4,43.4,43.4,0.0
2016-07-07 10:30:00,43.51,43.54,43.51,43.54,200.0,43.51,43.54,43.51,43.54,200.0
2016-07-07 10:35:00,43.56,43.56,43.56,43.56,300.0,43.56,43.56,43.56,43.56,300.0
2016-07-07 10:40:00,43.54,43.59,43.46,43.46,1400.0,43.54,43.59,43.46,43.46,1400.0
2016-07-07 10:45:00,43.44,43.54,43.42,43.48,1800.0,43.44,43.54,43.42,43.48,1800.0
2016-07-07 10:50:00,43.54,43.54,43.42,43.47,4030.0,43.54,43.54,43.42,43.47,4030.0
2016-07-07 10:55:00,43.49,43.49,43.42,43.48,1600.0,43.49,43.49,43.42,43.48,1600.0
2016-07-07 11:00:00,43.43,43.51,43.39,43.46,5797.0,43.43,43.51,43.39,43.46,5797.0
2016-07-07 11:05:00,43.45,43.64,43.42,43.64,1840.0,43.45,43.64,43.42,43.64,1840.0
2016-07-07 11:10:00,43.66,43.78,43.66,43.78,600.0,43.66,43.78,43.66,43.78,600.0
2016-07-07 11:15:00,43.78,43.83,43.78,43.83,1100.0,43.78,43.83,43.78,43.83,1100.0
2016-07-07 11:20:00,43.78,43.84,43.76,43.76,1800.0,43.78,43.84,43.76,43.76,1800.0
2016-07-07 11:25:00,43.74,43.76,43.72,43.76,700.0,43.74,43.76,43.72,43.76,700.0
2016-07-07 11:30:00,43.69,43.7,43.64,43.66,2300.0,43.69,43.7,43.64,43.66,2300.0
2016-07-07 11:35:00,43.66,43.66,43.66,43.66,0.0,43.66,43.66,43.66,43.66,0.0
2016-07-07 11:40:00,43.72,43.75,43.71,43.72,999.0,43.72,43.75,43.71,43.72,999.0
2016-07-07 11:45:00,43.72,43.78,43.52,43.52,1800.0,43.72,43.78,43.52,43.52,1800.0
2016-07-07 11:50:00,43.62,43.62,43.51,43.56,1300.0,43.62,43.62,43.51,43.56,1300.0
2016-07-07 11:55:00,43.57,43.6,43.52,43.52,900.0,43.57,43.6,43.52,43.52,900.0
2016-07-07 12:00:00,43.56,43.56,43.55,43.56,600.0,43.56,43.56,43.55,43.56,600.0
2016-07-07 12:05:00,43.56,43.56,43.53,43.54,1400.0,43.56,43.56,43.53,43.54,1400.0
2016-07-07 12:10:00,43.58,43.63,43.58,43.63,200.0,43.58,43.63,43.58,43.63,200.0
2016-07-07 12:15:00,43.6,43.61,43.6,43.61,400.0,43.6,43.61,43.6,43.61,400.0
2016-07-07 12:20:00,43.61,43.61,43.49,43.52,2400.0,43.61,43.61,43.49,43.52,2400.0
2016-07-07 12:25:00,43.51,43.51,43.44,43.44,245.0,43.51,43.51,43.44,43.44,245.0
2016-07-07 12:30:00,43.47,43.49,43.47,43.49,400.0,43.47,43.49,43.47,43.49,400.0
2016-07-07 12:35:00,43.44,43.53,43.44,43.53,200.0,43.44,43.53,43.44,43.53,200.0
2016-07-07 12:40:00,43.54,43.6,43.52,43.6,600.0,43.54,43.6,43.52,43.6,600.0
2016-07-07 12:45:00,43.53,43.53,43.44,43.44,2780.0,43.53,43.53,43.44,43.44,2780.0
2016-07-07 12:50:00,43.43,43.51,43.37,43.4,3000.0,43.43,43.51,43.37,43.4,3000.0
2016-07-07 12:55:00,43.4,43.51,43.37,43.4,4100.0,43.4,43.51,43.37,43.4,4100.0
2016-07-07 13:00:00,43.38,43.63,43.38,43.6,2979.0,43.38,43.63,43.38,43.6,2979.0
2016-07-07 13:05:00,43.67,43.72,43.67,43.72,600.0,43.67,43.72,43.67,43.72,600.0
2016-07-07 13:10:00,43.73,43.81,43.69,43.81,1180.0,43.73,43.81,43.69,43.81,1180.0
2016-07-07 13:15:00,43.86,43.97,43.86,43.97,1169.0,43.86,43.97,43.86,43.97,1169.0
2016-07-07 13:20:00,43.97,44.05,43.97,44.05,1100.0,43.97,44.05,43.97,44.05,1100.0
2016-07-07 13:25:00,44.04,44.13,44.04,44.05,700.0,44.04,44.13,44.04,44.05,700.0
2016-07-07 13:30:00,44.11,44.11,44.0,44.09,3119.0,44.11,44.11,44.0,44.09,3119.0
2016-07-07 13:35:00,44.1,44.1,44.04,44.04,2547.0,44.1,44.1,44.04,44.04,2547.0
2016-07-07 13:40:00,43.99,44.0,43.93,43.93,500.0,43.99,44.0,43.93,43.93,500.0
2016-07-07 13:45:00,43.96,44.0,43.96,44.0,948.0,43.96,44.0,43.96,44.0,948.0
2016-07-07 13:50:00,44.03,44.03,43.89,43.89,1500.0,44.03,44.03,43.89,43.89,1500.0
2016-07-07 13:55:00,43.93,43.94,43.93,43.94,900.0,43.93,43.94,43.93,43.94,900.0
2016-07-07 14:00:00,43.94,43.97,43.91,43.96,2058.0,43.94,43.97,43.91,43.96,2058.0
2016-07-07 14:05:00,43.95,43.96,43.93,43.93,7826.0,43.95,43.96,43.93,43.93,7826.0
2016-07-07 14:10:00,43.93,43.94,43.85,43.85,2400.0,43.93,43.94,43.85,43.85,2400.0
2016-07-07 14:15:00,43.88,43.91,43.88,43.91,900.0,43.88,43.91,43.88,43.91,900.0
2016-07-07 14:20:00,43.93,43.98,43.9,43.9,3350.0,43.93,43.98,43.9,43.9,3350.0
2016-07-07 14:25:00,43.91,43.93,43.91,43.91,600.0,43.91,43.93,43.91,43.91,600.0
2016-07-07 14:30:00,43.9,43.94,43.89,43.89,2684.0,43.9,43.94,43.89,43.89,2684.0
2016-07-07 14:35:00,43.89,43.89,43.89,43.89,0.0,43.89,43.89,43.89,43.89,0.0
2016-07-07 14:40:00,43.89,43.89,43.89,43.89,0.0,43.89,43.89,43.89,43.89,0.0
2016-07-07 14:45:00,43.89,43.9,43.87,43.9,2900.0,43.89,43.9,43.87,43.9,2900.0
2016-07-07 14:50:00,43.92,43.93,43.87,43.9,2948.0,43.92,43.93,43.87,43.9,2948.0
2016-07-07 14:55:00,43.87,43.88,43.87,43.87,900.0,43.87,43.88,43.87,43.87,900.0
2016-07-07 15:00:00,43.83,43.9,43.79,43.9,2550.0,43.83,43.9,43.79,43.9,2550.0
2016-07-07 15:05:00,43.91,44.0,43.91,44.0,1200.0,43.91,44.0,43.91,44.0,1200.0
2016-07-07 15:10:00,43.98,43.98,43.89,43.89,3100.0,43.98,43.98,43.89,43.89,3100.0
2016-07-07 15:15:00,43.9,44.0,43.9,44.0,1400.0,43.9,44.0,43.9,44.0,1400.0
2016-07-07 15:20:00,43.97,43.97,43.91,43.91,1500.0,43.97,43.97,43.91,43.91,1500.0
2016-07-07 15:25:00,43.96,44.04,43.96,44.04,2400.0,43.96,44.04,43.96,44.04,2400.0
2016-07-07 15:30:00,44.04,44.04,43.97,44.0,3972.0,44.04,44.04,43.97,44.0,3972.0
2016-07-07 15:35:00,43.97,43.97,43.74,43.74,6140.0,43.97,43.97,43.74,43.74,6140.0
2016-07-07 15:40:00,43.71,43.8,43.65,43.66,5550.0,43.71,43.8,43.65,43.66,5550.0
2016-07-07 15:45:00,43.7,43.81,43.7,43.78,5730.0,43.7,43.81,43.7,43.78,5730.0
2016-07-07 15:50:00,43.78,43.94,43.78,43.93,8622.0,43.78,43.94,43.78,43.93,8622.0
2016-07-07 15:55:00,43.91,43.92,43.84,43.9,18006.0,43.91,43.92,43.84,43.9,18006.0
2016-07-08 09:30:00,44.48,44.92,44.48,44.92,2370.0,44.48,44.92,44.48,44.92,2370.0
2016-07-08 09:35:00,44.5,44.89,44.27,44.89,2100.0,44.5,44.89,44.27,44.89,2100.0
2016-07-08 09:40:00,44.9,45.2,44.79,45.15,800.0,44.9,45.2,44.79,45.15,800.0
2016-07-08 09:45:00,45.19,45.34,45.12,45.24,1950.0,45.19,45.34,45.12,45.24,1950.0
2016-07-08 09:50:00,45.34,45.45,45.26,45.35,800.0,45.34,45.45,45.26,45.35,800.0
2016-07-08 09:55:00,45.38,45.49,45.23,45.49,2700.0,45.38,45.49,45.23,45.49,2700.0
2016-07-08 10:00:00,45.25,45.57,45.24,45.26,700.0,45.25,45.57,45.24,45.26,700.0
2016-07-08 10:05:00,45.57,45.57,45.23,45.39,5250.0,45.57,45.57,45.23,45.39,5250.0
2016-07-08 10:10:00,45.27,45.28,45.1,45.1,9000.0,45.27,45.28,45.1,45.1,9000.0
2016-07-08 10:15:00,45.1,45.19,45.1,45.19,1953.0,45.1,45.19,45.1,45.19,1953.0
2016-07-08 10:20:00,45.25,45.41,45.21,45.4,1300.0,45.25,45.41,45.21,45.4,1300.0
2016-07-08 10:25:00,45.28,45.48,45.28,45.32,1400.0,45.28,45.48,45.28,45.32,1400.0
2016-07-08 10:30:00,45.48,45.48,45.28,45.28,2146.0,45.48,45.48,45.28,45.28,2146.0
2016-07-08 10:35:00,45.33,45.37,45.33,45.37,3000.0,45.33,45.37,45.33,45.37,3000.0
2016-07-08 10:40:00,45.37,45.5,45.37,45.5,1728.0,45.37,45.5,45.37,45.5,1728.0
2016-07-08 10:45:00,45.51,45.67,45.49,45.58,2700.0,45.51,45.67,45.49,45.58,2700.0
2016-07-08 10:50:00,45.63,45.63,45.41,45.41,1990.0,45.63,45.63,45.41,45.41,1990.0
2016-07-08 10:55:00,45.38,45.42,45.37,45.37,5800.0,45.38,45.42,45.37,45.37,5800.0
2016-07-08 11:00:00,45.37,45.37,45.28,45.34,4336.0,45.37,45.37,45.28,45.34,4336.0
2016-07-08 11:05:00,45.4,45.44,45.32,45.43,1300.0,45.4,45.44,45.32,45.43,1300.0
2016-07-08 11:10:00,45.3,45.54,45.3,45.43,3826.0,45.3,45.54,45.3,45.43,3826.0
2016-07-08 11:15:00,45.45,45.78,45.44,45.78,2047.0,45.45,45.78,45.44,45.78,2047.0
2016-07-08 11:20:00,45.7,45.89,45.7,45.74,3400.0,45.7,45.89,45.7,45.74,3400.0
2016-07-08 11:25:00,45.72,45.93,45.72,45.9,2090.0,45.72,45.93,45.72,45.9,2090.0
2016-07-08 11:30:00,45.84,45.84,45.64,45.73,3400.0,45.84,45.84,45.64,45.73,3400.0
2016-07-08 11:35:00,45.81,45.98,45.81,45.98,1125.0,45.81,45.98,45.81,45.98,1125.0
2016-07-08 11:40:00,45.95,46.11,45.95,46.1,900.0,45.95,46.11,45.95,46.1,900.0
2016-07-08 11:45:00,46.13,46.13,45.89,46.05,1853.0,46.13,46.13,45.89,46.05,1853.0
2016-07-08 11:50:00,46.07,46.07,45.97,46.0,1700.0,46.07,46.07,45.97,46.0,1700.0
2016-07-08 11:55:00,46.07,46.1,45.95,45.95,1500.0,46.07,46.1,45.95,45.95,1500.0
2016-07-08 12:00:00,46.01,46.1,46.01,46.1,700.0,46.01,46.1,46.01,46.1,700.0
2016-07-08 12:05:00,46.1,46.21,46.1,46.21,500.0,46.1,46.21,46.1,46.21,500.0
2016-07-08 12:10:00,46.22,46.25,46.22,46.25,400.0,46.22,46.25,46.22,46.25,400.0
2016-07-08 12:15:00,46.28,46.31,46.12,46.12,3700.0,46.28,46.31,46.12,46.12,3700.0
2016-07-08 12:20:00,46.05,46.09,46.02,46.07,2000.0,46.05,46.09,46.02,46.07,2000.0
2016-07-08 12:25:00,46.1,46.17,46.1,46.17,1350.0,46.1,46.17,46.1,46.17,1350.0
2016-07-08 12:30:00,46.2,46.21,46.03,46.03,2400.0,46.2,46.21,46.03,46.03,2400.0
2016-07-08 12:35:00,45.95,45.96,45.85,45.85,700.0,45.95,45.96,45.85,45.85,700.0
2016-07-08 12:40:00,45.9,46.14,45.9,46.14,2050.0,45.9,46.14,45.9,46.14,2050.0
2016-07-08 12:45:00,46.13,46.15,46.12,46.14,1000.0,46.13,46.15,46.12,46.14,1000.0
2016-07-08 12:50:00,46.14,46.2,46.09,46.11,2450.0,46.14,46.2,46.09,46.11,2450.0
2016-07-08 12:55:00,46.22,46.32,46.22,46.3,500.0,46.22,46.32,46.22,46.3,500.0
2016-07-08 13:00:00,46.3,46.37,46.3,46.35,700.0,46.3,46.37,46.3,46.35,700.0
2016-07-08 13:05:00,46.36,46.36,46.34,46.34,500.0,46.36,46.36,46.34,46.34,500.0
2016-07-08 13:10:00,46.39,46.4,46.35,46.4,2212.0,46.39,46.4,46.35,46.4,2212.0
2016-07-08 13:15:00,46.41,46.41,46.33,46.33,1300.0,46.41,46.41,46.33,46.33,1300.0
2016-07-08 13:20:00,46.34,46.44,46.34,46.43,1900.0,46.34,46.44,46.34,46.43,1900.0
2016-07-08 13:25:00,46.37,46.39,46.29,46.39,1897.0,46.37,46.39,46.29,46.39,1897.0
2016-07-08 13:30:00,46.36,46.38,46.31,46.38,537.0,46.36,46.38,46.31,46.38,537.0
2016-07-08 13:35:00,46.33,46.33,46.15,46.15,5337.0,46.33,46.33,46.15,46.15,5337.0
2016-07-08 13:40:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2016-07-08 13:45:00,46.21,46.21,46.21,46.21,100.0,46.21,46.21,46.21,46.21,100.0
2016-07-08 13:50:00,46.21,46.27,46.11,46.11,2600.0,46.21,46.27,46.11,46.11,2600.0
2016-07-08 13:55:00,46.03,46.08,46.02,46.08,1000.0,46.03,46.08,46.02,46.08,1000.0
2016-07-08 14:00:00,46.07,46.07,46.01,46.01,1114.0,46.07,46.07,46.01,46.01,1114.0
2016-07-08 14:05:00,46.02,46.07,46.02,46.06,1201.0,46.02,46.07,46.02,46.06,1201.0
2016-07-08 14:10:00,46.06,46.06,45.97,46.03,4156.0,46.06,46.06,45.97,46.03,4156.0
2016-07-08 14:15:00,46.05,46.07,46.05,46.07,400.0,46.05,46.07,46.05,46.07,400.0
2016-07-08 14:20:00,46.07,46.09,45.97,46.02,1150.0,46.07,46.09,45.97,46.02,1150.0
2016-07-08 14:25:00,46.02,46.07,46.01,46.07,700.0,46.02,46.07,46.01,46.07,700.0
2016-07-08 14:30:00,46.08,46.16,46.08,46.16,1900.0,46.08,46.16,46.08,46.16,1900.0
2016-07-08 14:35:00,46.09,46.17,46.04,46.04,2100.0,46.09,46.17,46.04,46.04,2100.0
2016-07-08 14:40:00,46.04,46.05,46.03,46.03,1100.0,46.04,46.05,46.03,46.03,1100.0
2016-07-08 14:45:00,45.98,45.98,45.98,45.98,1550.0,45.98,45.98,45.98,45.98,1550.0
2016-07-08 14:50:00,45.98,46.02,45.98,46.0,1919.0,45.98,46.02,45.98,46.0,1919.0
2016-07-08 14:55:00,45.98,46.05,45.98,45.98,3369.0,45.98,46.05,45.98,45.98,3369.0
2016-07-08 15:00:00,45.97,46.0,45.97,45.98,5376.0,45.97,46.0,45.97,45.98,5376.0
2016-07-08 15:05:00,46.06,46.15,46.06,46.15,1100.0,46.06,46.15,46.06,46.15,1100.0
2016-07-08 15:10:00,46.16,46.16,46.05,46.07,2600.0,46.16,46.16,46.05,46.07,2600.0
2016-07-08 15:15:00,46.11,46.11,45.97,45.99,7950.0,46.11,46.11,45.97,45.99,7950.0
2016-07-08 15:20:00,46.03,46.09,45.99,46.07,5780.0,46.03,46.09,45.99,46.07,5780.0
2016-07-08 15:25:00,46.06,46.12,46.03,46.03,3216.0,46.06,46.12,46.03,46.03,3216.0
2016-07-08 15:30:00,46.03,46.13,46.03,46.07,3583.0,46.03,46.13,46.03,46.07,3583.0
2016-07-08 15:35:00,46.06,46.14,46.04,46.14,5955.0,46.06,46.14,46.04,46.14,5955.0
2016-07-08 15:40:00,46.12,46.12,46.02,46.02,2875.0,46.12,46.12,46.02,46.02,2875.0
2016-07-08 15:45:00,46.01,46.21,46.0,46.19,12803.0,46.01,46.21,46.0,46.19,12803.0
2016-07-08 15:50:00,46.19,46.3,46.18,46.29,12367.0,46.19,46.3,46.18,46.29,12367.0
2016-07-08 15:55:00,46.29,46.37,46.29,46.33,21606.0,46.29,46.37,46.29,46.33,21606.0
2016-07-11 09:30:00,46.25,46.44,46.06,46.44,14304.0,46.25,46.44,46.06,46.44,14304.0
2016-07-11 09:35:00,46.43,46.44,46.43,46.44,2800.0,46.43,46.44,46.43,46.44,2800.0
2016-07-11 09:40:00,46.43,46.82,46.43,46.67,4000.0,46.43,46.82,46.43,46.67,4000.0
2016-07-11 09:45:00,46.66,46.74,46.41,46.73,6524.0,46.66,46.74,46.41,46.73,6524.0
2016-07-11 09:50:00,46.74,46.81,46.74,46.8,681.0,46.74,46.81,46.74,46.8,681.0
2016-07-11 09:55:00,46.55,46.81,46.55,46.81,3000.0,46.55,46.81,46.55,46.81,3000.0
2016-07-11 10:00:00,46.69,46.69,46.62,46.62,271.0,46.69,46.69,46.62,46.62,271.0
2016-07-11 10:05:00,46.64,46.78,46.64,46.69,1200.0,46.64,46.78,46.64,46.69,1200.0
2016-07-11 10:10:00,46.7,46.82,46.64,46.64,3300.0,46.7,46.82,46.64,46.64,3300.0
2016-07-11 10:15:00,46.71,46.82,46.7,46.82,1500.0,46.71,46.82,46.7,46.82,1500.0
2016-07-11 10:20:00,46.8,46.99,46.74,46.74,5373.0,46.8,46.99,46.74,46.74,5373.0
2016-07-11 10:25:00,46.81,47.0,46.7,47.0,8100.0,46.81,47.0,46.7,47.0,8100.0
2016-07-11 10:30:00,46.87,46.93,46.75,46.75,3824.0,46.87,46.93,46.75,46.75,3824.0
2016-07-11 10:35:00,46.78,46.85,46.63,46.85,5300.0,46.78,46.85,46.63,46.85,5300.0
2016-07-11 10:40:00,46.72,46.74,46.66,46.72,1100.0,46.72,46.74,46.66,46.72,1100.0
2016-07-11 10:45:00,46.65,46.97,46.65,46.9,7729.0,46.65,46.97,46.65,46.9,7729.0
2016-07-11 10:50:00,46.9,46.99,46.84,46.99,800.0,46.9,46.99,46.84,46.99,800.0
2016-07-11 10:55:00,46.95,47.17,46.95,47.09,9857.0,46.95,47.17,46.95,47.09,9857.0
2016-07-11 11:00:00,47.18,47.56,47.17,47.56,3707.0,47.18,47.56,47.17,47.56,3707.0
2016-07-11 11:05:00,47.56,48.39,47.56,48.19,24509.0,47.56,48.39,47.56,48.19,24509.0
2016-07-11 11:10:00,48.1,48.17,48.1,48.14,1510.0,48.1,48.17,48.1,48.14,1510.0
2016-07-11 11:15:00,48.04,48.05,47.89,48.05,3606.0,48.04,48.05,47.89,48.05,3606.0
2016-07-11 11:20:00,47.9,48.25,47.89,47.94,5198.0,47.9,48.25,47.89,47.94,5198.0
2016-07-11 11:25:00,47.78,48.01,47.76,48.01,3088.0,47.78,48.01,47.76,48.01,3088.0
2016-07-11 11:30:00,47.99,48.66,47.95,48.29,11220.0,47.99,48.66,47.95,48.29,11220.0
2016-07-11 11:35:00,48.28,48.38,48.02,48.2,4600.0,48.28,48.38,48.02,48.2,4600.0
2016-07-11 11:40:00,48.25,48.25,47.92,48.06,900.0,48.25,48.25,47.92,48.06,900.0
2016-07-11 11:45:00,47.94,48.0,47.76,47.96,6100.0,47.94,48.0,47.76,47.96,6100.0
2016-07-11 11:50:00,47.83,48.09,47.83,48.09,1000.0,47.83,48.09,47.83,48.09,1000.0
2016-07-11 11:55:00,47.92,47.92,47.71,47.73,1900.0,47.92,47.92,47.71,47.73,1900.0
2016-07-11 12:00:00,47.61,47.83,47.47,47.83,2700.0,47.61,47.83,47.47,47.83,2700.0
2016-07-11 12:05:00,47.66,47.79,47.62,47.79,8100.0,47.66,47.79,47.62,47.79,8100.0
2016-07-11 12:10:00,47.63,48.19,47.63,48.18,10091.0,47.63,48.19,47.63,48.18,10091.0
2016-07-11 12:15:00,48.18,48.18,48.0,48.09,1800.0,48.18,48.18,48.0,48.09,1800.0
2016-07-11 12:20:00,48.01,48.17,47.95,48.17,6139.0,48.01,48.17,47.95,48.17,6139.0
2016-07-11 12:25:00,48.09,48.09,47.95,48.04,1600.0,48.09,48.09,47.95,48.04,1600.0
2016-07-11 12:30:00,47.97,48.08,47.96,47.99,1400.0,47.97,48.08,47.96,47.99,1400.0
2016-07-11 12:35:00,48.05,48.21,48.02,48.2,2300.0,48.05,48.21,48.02,48.2,2300.0
2016-07-11 12:40:00,48.19,48.19,48.16,48.17,300.0,48.19,48.19,48.16,48.17,300.0
2016-07-11 12:45:00,48.17,48.17,48.0,48.0,2100.0,48.17,48.17,48.0,48.0,2100.0
2016-07-11 12:50:00,48.04,48.08,48.0,48.03,1200.0,48.04,48.08,48.0,48.03,1200.0
2016-07-11 12:55:00,48.08,48.09,47.99,48.09,600.0,48.08,48.09,47.99,48.09,600.0
2016-07-11 13:00:00,48.04,48.14,47.96,48.09,5075.0,48.04,48.14,47.96,48.09,5075.0
2016-07-11 13:05:00,48.04,48.04,47.95,47.95,500.0,48.04,48.04,47.95,47.95,500.0
2016-07-11 13:10:00,47.99,47.99,47.86,47.97,1900.0,47.99,47.99,47.86,47.97,1900.0
2016-07-11 13:15:00,47.89,48.11,47.87,48.09,4100.0,47.89,48.11,47.87,48.09,4100.0
2016-07-11 13:20:00,48.02,48.07,48.02,48.06,700.0,48.02,48.07,48.02,48.06,700.0
2016-07-11 13:25:00,48.08,48.12,48.08,48.11,700.0,48.08,48.12,48.08,48.11,700.0
2016-07-11 13:30:00,48.1,48.13,48.03,48.08,2500.0,48.1,48.13,48.03,48.08,2500.0
2016-07-11 13:35:00,48.0,48.04,47.99,48.02,1900.0,48.0,48.04,47.99,48.02,1900.0
2016-07-11 13:40:00,47.97,48.16,47.9,48.16,6776.0,47.97,48.16,47.9,48.16,6776.0
2016-07-11 13:45:00,48.25,48.39,48.18,48.39,1598.0,48.25,48.39,48.18,48.39,1598.0
2016-07-11 13:50:00,48.37,48.37,48.23,48.25,4200.0,48.37,48.37,48.23,48.25,4200.0
2016-07-11 13:55:00,48.32,48.33,48.25,48.27,1100.0,48.32,48.33,48.25,48.27,1100.0
2016-07-11 14:00:00,48.25,48.33,48.2,48.32,5642.0,48.25,48.33,48.2,48.32,5642.0
2016-07-11 14:05:00,48.26,48.4,48.25,48.4,4117.0,48.26,48.4,48.25,48.4,4117.0
2016-07-11 14:10:00,48.43,48.49,48.4,48.49,775.0,48.43,48.49,48.4,48.49,775.0
2016-07-11 14:15:00,48.49,48.49,48.41,48.48,2900.0,48.49,48.49,48.41,48.48,2900.0
2016-07-11 14:20:00,48.5,48.5,48.42,48.45,2850.0,48.5,48.5,48.42,48.45,2850.0
2016-07-11 14:25:00,48.5,48.67,48.5,48.65,1900.0,48.5,48.67,48.5,48.65,1900.0
2016-07-11 14:30:00,48.58,48.58,48.48,48.54,2887.0,48.58,48.58,48.48,48.54,2887.0
2016-07-11 14:35:00,48.55,48.67,48.55,48.67,4953.0,48.55,48.67,48.55,48.67,4953.0
2016-07-11 14:40:00,48.64,48.71,48.64,48.68,1100.0,48.64,48.71,48.64,48.68,1100.0
2016-07-11 14:45:00,48.74,48.74,48.53,48.53,2700.0,48.74,48.74,48.53,48.53,2700.0
2016-07-11 14:50:00,48.51,48.59,48.51,48.59,850.0,48.51,48.59,48.51,48.59,850.0
2016-07-11 14:55:00,48.59,48.64,48.56,48.64,1400.0,48.59,48.64,48.56,48.64,1400.0
2016-07-11 15:00:00,48.65,48.8,48.52,48.8,14089.0,48.65,48.8,48.52,48.8,14089.0
2016-07-11 15:05:00,48.74,48.74,48.54,48.61,4630.0,48.74,48.74,48.54,48.61,4630.0
2016-07-11 15:10:00,48.62,48.73,48.54,48.73,4300.0,48.62,48.73,48.54,48.73,4300.0
2016-07-11 15:15:00,48.73,48.76,48.65,48.76,6248.0,48.73,48.76,48.65,48.76,6248.0
2016-07-11 15:20:00,48.77,49.02,48.72,48.93,10912.0,48.77,49.02,48.72,48.93,10912.0
2016-07-11 15:25:00,48.83,48.85,48.72,48.72,3725.0,48.83,48.85,48.72,48.72,3725.0
2016-07-11 15:30:00,48.73,48.74,48.6,48.62,5252.0,48.73,48.74,48.6,48.62,5252.0
2016-07-11 15:35:00,48.62,48.66,48.55,48.66,7451.0,48.62,48.66,48.55,48.66,7451.0
2016-07-11 15:40:00,48.69,48.71,48.57,48.59,10185.0,48.69,48.71,48.57,48.59,10185.0
2016-07-11 15:45:00,48.6,48.61,48.52,48.61,8833.0,48.6,48.61,48.52,48.61,8833.0
2016-07-11 15:50:00,48.61,48.67,48.56,48.66,24507.0,48.61,48.67,48.56,48.66,24507.0
2016-07-11 15:55:00,48.67,48.8,48.67,48.79,39392.0,48.67,48.8,48.67,48.79,39392.0
2016-07-12 09:30:00,49.17,49.17,49.14,49.14,1759.0,49.17,49.17,49.14,49.14,1759.0
2016-07-12 09:35:00,49.13,49.13,49.07,49.1,1612.0,49.13,49.13,49.07,49.1,1612.0
2016-07-12 09:40:00,48.99,49.19,48.97,49.19,11778.0,48.99,49.19,48.97,49.19,11778.0
2016-07-12 09:45:00,49.18,49.47,49.18,49.36,6100.0,49.18,49.47,49.18,49.36,6100.0
2016-07-12 09:50:00,49.48,49.63,49.48,49.61,1354.0,49.48,49.63,49.48,49.61,1354.0
2016-07-12 09:55:00,49.62,49.86,49.62,49.79,28716.0,49.62,49.86,49.62,49.79,28716.0
2016-07-12 10:00:00,49.78,49.78,49.56,49.56,5963.0,49.78,49.78,49.56,49.56,5963.0
2016-07-12 10:05:00,49.53,49.54,49.2,49.2,3096.0,49.53,49.54,49.2,49.2,3096.0
2016-07-12 10:10:00,49.14,49.34,48.92,49.33,12653.0,49.14,49.34,48.92,49.33,12653.0
2016-07-12 10:15:00,49.35,49.38,49.07,49.07,3300.0,49.35,49.38,49.07,49.07,3300.0
2016-07-12 10:20:00,49.05,49.06,48.95,49.06,6770.0,49.05,49.06,48.95,49.06,6770.0
2016-07-12 10:25:00,49.09,49.09,49.06,49.09,700.0,49.09,49.09,49.06,49.09,700.0
2016-07-12 10:30:00,49.17,49.41,49.16,49.16,6179.0,49.17,49.41,49.16,49.16,6179.0
2016-07-12 10:35:00,49.16,49.24,49.16,49.24,700.0,49.16,49.24,49.16,49.24,700.0
2016-07-12 10:40:00,49.19,49.39,49.16,49.28,8286.0,49.19,49.39,49.16,49.28,8286.0
2016-07-12 10:45:00,49.27,49.36,49.27,49.3,902.0,49.27,49.36,49.27,49.3,902.0
2016-07-12 10:50:00,49.3,49.37,49.25,49.33,2990.0,49.3,49.37,49.25,49.33,2990.0
2016-07-12 10:55:00,49.39,49.57,49.36,49.57,23200.0,49.39,49.57,49.36,49.57,23200.0
2016-07-12 11:00:00,49.44,49.65,49.44,49.58,1500.0,49.44,49.65,49.44,49.58,1500.0
2016-07-12 11:05:00,49.57,49.66,49.46,49.46,4316.0,49.57,49.66,49.46,49.46,4316.0
2016-07-12 11:10:00,49.57,49.58,49.5,49.52,6140.0,49.57,49.58,49.5,49.52,6140.0
2016-07-12 11:15:00,49.56,49.59,49.38,49.38,2000.0,49.56,49.59,49.38,49.38,2000.0
2016-07-12 11:20:00,49.38,49.49,49.38,49.42,2500.0,49.38,49.49,49.38,49.42,2500.0
2016-07-12 11:25:00,49.48,49.64,49.48,49.64,2160.0,49.48,49.64,49.48,49.64,2160.0
2016-07-12 11:30:00,49.65,49.86,49.64,49.86,3500.0,49.65,49.86,49.64,49.86,3500.0
2016-07-12 11:35:00,49.85,49.91,49.84,49.84,1900.0,49.85,49.91,49.84,49.84,1900.0
2016-07-12 11:40:00,49.91,50.26,49.91,50.26,22188.0,49.91,50.26,49.91,50.26,22188.0
2016-07-12 11:45:00,50.26,50.3,50.09,50.15,7323.0,50.26,50.3,50.09,50.15,7323.0
2016-07-12 11:50:00,50.13,50.22,50.13,50.22,900.0,50.13,50.22,50.13,50.22,900.0
2016-07-12 11:55:00,50.22,50.28,50.22,50.28,500.0,50.22,50.28,50.22,50.28,500.0
2016-07-12 12:00:00,50.32,50.38,50.26,50.31,1800.0,50.32,50.38,50.26,50.31,1800.0
2016-07-12 12:05:00,50.32,50.37,50.21,50.29,6349.0,50.32,50.37,50.21,50.29,6349.0
2016-07-12 12:10:00,50.33,50.34,50.26,50.27,1340.0,50.33,50.34,50.26,50.27,1340.0
2016-07-12 12:15:00,50.37,50.4,50.31,50.38,2600.0,50.37,50.4,50.31,50.38,2600.0
2016-07-12 12:20:00,50.35,50.38,50.3,50.3,3800.0,50.35,50.38,50.3,50.3,3800.0
2016-07-12 12:25:00,50.37,50.45,50.33,50.43,3702.0,50.37,50.45,50.33,50.43,3702.0
2016-07-12 12:30:00,50.38,50.49,50.29,50.44,4800.0,50.38,50.49,50.29,50.44,4800.0
2016-07-12 12:35:00,50.45,50.49,50.34,50.49,2800.0,50.45,50.49,50.34,50.49,2800.0
2016-07-12 12:40:00,50.5,50.62,50.41,50.41,24056.0,50.5,50.62,50.41,50.41,24056.0
2016-07-12 12:45:00,50.46,50.48,50.37,50.4,2967.0,50.46,50.48,50.37,50.4,2967.0
2016-07-12 12:50:00,50.36,50.58,50.29,50.41,16380.0,50.36,50.58,50.29,50.41,16380.0
2016-07-12 12:55:00,50.41,50.46,50.27,50.31,2347.0,50.41,50.46,50.27,50.31,2347.0
2016-07-12 13:00:00,50.36,50.49,50.33,50.49,3668.0,50.36,50.49,50.33,50.49,3668.0
2016-07-12 13:05:00,50.46,50.58,50.46,50.58,3100.0,50.46,50.58,50.46,50.58,3100.0
2016-07-12 13:10:00,50.56,50.61,50.55,50.61,2895.0,50.56,50.61,50.55,50.61,2895.0
2016-07-12 13:15:00,50.62,50.65,50.59,50.6,1667.0,50.62,50.65,50.59,50.6,1667.0
2016-07-12 13:20:00,50.6,50.66,50.59,50.65,6417.0,50.6,50.66,50.59,50.65,6417.0
2016-07-12 13:25:00,50.73,50.77,50.73,50.77,300.0,50.73,50.77,50.73,50.77,300.0
2016-07-12 13:30:00,50.75,50.82,50.75,50.78,4300.0,50.75,50.82,50.75,50.78,4300.0
2016-07-12 13:35:00,50.82,50.84,50.68,50.73,5848.0,50.82,50.84,50.68,50.73,5848.0
2016-07-12 13:40:00,50.7,50.73,50.64,50.73,2500.0,50.7,50.73,50.64,50.73,2500.0
2016-07-12 13:45:00,50.71,50.71,50.61,50.68,12984.0,50.71,50.71,50.61,50.68,12984.0
2016-07-12 13:50:00,50.68,50.7,50.66,50.66,1400.0,50.68,50.7,50.66,50.66,1400.0
2016-07-12 13:55:00,50.69,50.69,50.6,50.64,8119.0,50.69,50.69,50.6,50.64,8119.0
2016-07-12 14:00:00,50.66,50.68,50.63,50.68,4922.0,50.66,50.68,50.63,50.68,4922.0
2016-07-12 14:05:00,50.7,50.75,50.66,50.66,4400.0,50.7,50.75,50.66,50.66,4400.0
2016-07-12 14:10:00,50.66,50.69,50.55,50.61,6136.0,50.66,50.69,50.55,50.61,6136.0
2016-07-12 14:15:00,50.57,50.67,50.55,50.65,6728.0,50.57,50.67,50.55,50.65,6728.0
2016-07-12 14:20:00,50.62,50.64,50.48,50.48,3500.0,50.62,50.64,50.48,50.48,3500.0
2016-07-12 14:25:00,50.53,50.57,50.42,50.5,4934.0,50.53,50.57,50.42,50.5,4934.0
2016-07-12 14:30:00,50.5,50.54,50.46,50.5,2900.0,50.5,50.54,50.46,50.5,2900.0
2016-07-12 14:35:00,50.5,50.51,50.42,50.42,6391.0,50.5,50.51,50.42,50.42,6391.0
2016-07-12 14:40:00,50.43,50.47,50.4,50.46,10000.0,50.43,50.47,50.4,50.46,10000.0
2016-07-12 14:45:00,50.47,50.47,50.44,50.45,1400.0,50.47,50.47,50.44,50.45,1400.0
2016-07-12 14:50:00,50.46,50.49,50.43,50.49,5356.0,50.46,50.49,50.43,50.49,5356.0
2016-07-12 14:55:00,50.48,50.5,50.48,50.49,5058.0,50.48,50.5,50.48,50.49,5058.0
2016-07-12 15:00:00,50.48,50.5,50.46,50.5,8792.0,50.48,50.5,50.46,50.5,8792.0
2016-07-12 15:05:00,50.51,50.58,50.51,50.52,5454.0,50.51,50.58,50.51,50.52,5454.0
2016-07-12 15:10:00,50.49,50.6,50.44,50.59,4450.0,50.49,50.6,50.44,50.59,4450.0
2016-07-12 15:15:00,50.59,50.59,50.5,50.54,7103.0,50.59,50.59,50.5,50.54,7103.0
2016-07-12 15:20:00,50.54,50.62,50.54,50.62,4900.0,50.54,50.62,50.54,50.62,4900.0
2016-07-12 15:25:00,50.62,50.64,50.56,50.56,5300.0,50.62,50.64,50.56,50.56,5300.0
2016-07-12 15:30:00,50.56,50.56,49.96,49.96,23389.0,50.56,50.56,49.96,49.96,23389.0
2016-07-12 15:35:00,49.95,50.21,49.95,50.13,10765.0,49.95,50.21,49.95,50.13,10765.0
2016-07-12 15:40:00,50.14,50.14,50.01,50.04,6110.0,50.14,50.14,50.01,50.04,6110.0
2016-07-12 15:45:00,50.03,50.15,49.98,50.15,12282.0,50.03,50.15,49.98,50.15,12282.0
2016-07-12 15:50:00,50.15,50.17,50.09,50.13,14117.0,50.15,50.17,50.09,50.13,14117.0
2016-07-12 15:55:00,50.14,50.33,50.14,50.21,31985.0,50.14,50.33,50.14,50.21,31985.0
2016-07-13 09:30:00,50.54,50.68,50.54,50.68,1741.0,50.54,50.68,50.54,50.68,1741.0
2016-07-13 09:35:00,50.53,50.53,50.28,50.47,1000.0,50.53,50.53,50.28,50.47,1000.0
2016-07-13 09:40:00,50.19,50.19,50.13,50.13,200.0,50.19,50.19,50.13,50.13,200.0
2016-07-13 09:45:00,49.99,50.04,49.96,49.96,2308.0,49.99,50.04,49.96,49.96,2308.0
2016-07-13 09:50:00,50.15,50.41,50.14,50.41,2200.0,50.15,50.41,50.14,50.41,2200.0
2016-07-13 09:55:00,50.47,50.75,50.47,50.75,5300.0,50.47,50.75,50.47,50.75,5300.0
2016-07-13 10:00:00,50.75,50.99,50.75,50.96,4100.0,50.75,50.99,50.75,50.96,4100.0
2016-07-13 10:05:00,50.95,50.97,50.84,50.95,4503.0,50.95,50.97,50.84,50.95,4503.0
2016-07-13 10:10:00,50.83,50.9,50.62,50.69,8100.0,50.83,50.9,50.62,50.69,8100.0
2016-07-13 10:15:00,50.78,50.8,50.64,50.64,1500.0,50.78,50.8,50.64,50.64,1500.0
2016-07-13 10:20:00,50.67,50.67,50.6,50.63,950.0,50.67,50.67,50.6,50.63,950.0
2016-07-13 10:25:00,50.47,50.48,50.47,50.47,229.0,50.47,50.48,50.47,50.47,229.0
2016-07-13 10:30:00,50.55,50.66,50.36,50.44,3500.0,50.55,50.66,50.36,50.44,3500.0
2016-07-13 10:35:00,50.48,50.61,50.48,50.55,1324.0,50.48,50.61,50.48,50.55,1324.0
2016-07-13 10:40:00,50.59,50.69,50.5,50.69,1300.0,50.59,50.69,50.5,50.69,1300.0
2016-07-13 10:45:00,50.62,50.74,50.57,50.7,10410.0,50.62,50.74,50.57,50.7,10410.0
2016-07-13 10:50:00,50.67,50.77,50.53,50.77,7099.0,50.67,50.77,50.53,50.77,7099.0
2016-07-13 10:55:00,50.73,50.74,50.62,50.62,849.0,50.73,50.74,50.62,50.62,849.0
2016-07-13 11:00:00,50.63,50.63,50.63,50.63,300.0,50.63,50.63,50.63,50.63,300.0
2016-07-13 11:05:00,50.63,50.66,50.53,50.55,5259.0,50.63,50.66,50.53,50.55,5259.0
2016-07-13 11:10:00,50.68,50.68,50.58,50.67,1500.0,50.68,50.68,50.58,50.67,1500.0
2016-07-13 11:15:00,50.66,50.66,50.59,50.61,6200.0,50.66,50.66,50.59,50.61,6200.0
2016-07-13 11:20:00,50.6,50.61,50.56,50.56,4329.0,50.6,50.61,50.56,50.56,4329.0
2016-07-13 11:25:00,50.57,50.59,50.34,50.34,6264.0,50.57,50.59,50.34,50.34,6264.0
2016-07-13 11:30:00,50.36,50.43,50.34,50.43,2510.0,50.36,50.43,50.34,50.43,2510.0
2016-07-13 11:35:00,50.38,50.41,50.09,50.09,6095.0,50.38,50.41,50.09,50.09,6095.0
2016-07-13 11:40:00,50.04,50.04,49.82,49.82,5690.0,50.04,50.04,49.82,49.82,5690.0
2016-07-13 11:45:00,49.84,49.85,49.69,49.71,4304.0,49.84,49.85,49.69,49.71,4304.0
2016-07-13 11:50:00,49.7,49.86,49.7,49.84,1200.0,49.7,49.86,49.7,49.84,1200.0
2016-07-13 11:55:00,49.87,49.87,49.87,49.87,100.0,49.87,49.87,49.87,49.87,100.0
2016-07-13 12:00:00,49.92,49.95,49.92,49.92,600.0,49.92,49.95,49.92,49.92,600.0
2016-07-13 12:05:00,49.93,49.93,49.84,49.86,800.0,49.93,49.93,49.84,49.86,800.0
2016-07-13 12:10:00,49.86,49.86,49.86,49.86,0.0,49.86,49.86,49.86,49.86,0.0
2016-07-13 12:15:00,49.77,49.85,49.76,49.8,2193.0,49.77,49.85,49.76,49.8,2193.0
2016-07-13 12:20:00,49.82,49.89,49.82,49.89,700.0,49.82,49.89,49.82,49.89,700.0
2016-07-13 12:25:00,49.85,49.89,49.78,49.78,1500.0,49.85,49.89,49.78,49.78,1500.0
2016-07-13 12:30:00,49.79,49.83,49.76,49.76,1900.0,49.79,49.83,49.76,49.76,1900.0
2016-07-13 12:35:00,49.76,49.76,49.76,49.76,0.0,49.76,49.76,49.76,49.76,0.0
2016-07-13 12:40:00,49.73,49.78,49.73,49.77,400.0,49.73,49.78,49.73,49.77,400.0
2016-07-13 12:45:00,49.75,49.81,49.73,49.8,2800.0,49.75,49.81,49.73,49.8,2800.0
2016-07-13 12:50:00,49.8,49.8,49.8,49.8,0.0,49.8,49.8,49.8,49.8,0.0
2016-07-13 12:55:00,49.71,49.77,49.71,49.75,1624.0,49.71,49.77,49.71,49.75,1624.0
2016-07-13 13:00:00,49.75,49.85,49.71,49.82,2176.0,49.75,49.85,49.71,49.82,2176.0
2016-07-13 13:05:00,49.85,49.87,49.78,49.78,600.0,49.85,49.87,49.78,49.78,600.0
2016-07-13 13:10:00,49.88,49.98,49.88,49.98,1000.0,49.88,49.98,49.88,49.98,1000.0
2016-07-13 13:15:00,49.96,49.97,49.96,49.97,400.0,49.96,49.97,49.96,49.97,400.0
2016-07-13 13:20:00,49.95,49.97,49.89,49.89,1350.0,49.95,49.97,49.89,49.89,1350.0
2016-07-13 13:25:00,49.85,49.93,49.82,49.93,3291.0,49.85,49.93,49.82,49.93,3291.0
2016-07-13 13:30:00,49.94,50.02,49.94,50.02,1000.0,49.94,50.02,49.94,50.02,1000.0
2016-07-13 13:35:00,50.0,50.0,49.96,49.96,500.0,50.0,50.0,49.96,49.96,500.0
2016-07-13 13:40:00,49.99,50.07,49.99,50.07,900.0,49.99,50.07,49.99,50.07,900.0
2016-07-13 13:45:00,50.0,50.0,50.0,50.0,500.0,50.0,50.0,50.0,50.0,500.0
2016-07-13 13:50:00,50.02,50.03,49.83,49.83,3000.0,50.02,50.03,49.83,49.83,3000.0
2016-07-13 13:55:00,49.84,49.93,49.84,49.91,800.0,49.84,49.93,49.84,49.91,800.0
2016-07-13 14:00:00,49.91,49.91,49.83,49.9,1300.0,49.91,49.91,49.83,49.9,1300.0
2016-07-13 14:05:00,49.87,49.87,49.85,49.85,700.0,49.87,49.87,49.85,49.85,700.0
2016-07-13 14:10:00,49.91,49.95,49.86,49.87,2550.0,49.91,49.95,49.86,49.87,2550.0
2016-07-13 14:15:00,49.81,49.85,49.81,49.81,600.0,49.81,49.85,49.81,49.81,600.0
2016-07-13 14:20:00,49.81,49.83,49.77,49.79,2200.0,49.81,49.83,49.77,49.79,2200.0
2016-07-13 14:25:00,49.86,49.89,49.82,49.89,800.0,49.86,49.89,49.82,49.89,800.0
2016-07-13 14:30:00,49.83,49.83,49.72,49.8,2550.0,49.83,49.83,49.72,49.8,2550.0
2016-07-13 14:35:00,49.8,49.87,49.79,49.85,2100.0,49.8,49.87,49.79,49.85,2100.0
2016-07-13 14:40:00,49.81,49.84,49.74,49.78,5775.0,49.81,49.84,49.74,49.78,5775.0
2016-07-13 14:45:00,49.81,49.85,49.81,49.84,2963.0,49.81,49.85,49.81,49.84,2963.0
2016-07-13 14:50:00,49.82,49.92,49.81,49.81,3860.0,49.82,49.92,49.81,49.81,3860.0
2016-07-13 14:55:00,49.8,49.8,49.76,49.8,2350.0,49.8,49.8,49.76,49.8,2350.0
2016-07-13 15:00:00,49.71,49.77,49.66,49.68,8500.0,49.71,49.77,49.66,49.68,8500.0
2016-07-13 15:05:00,49.73,49.75,49.59,49.59,2300.0,49.73,49.75,49.59,49.59,2300.0
2016-07-13 15:10:00,49.53,49.54,49.44,49.47,700.0,49.53,49.54,49.44,49.47,700.0
2016-07-13 15:15:00,49.4,49.48,49.3,49.35,2600.0,49.4,49.48,49.3,49.35,2600.0
2016-07-13 15:20:00,49.38,49.4,49.26,49.26,1800.0,49.38,49.4,49.26,49.26,1800.0
2016-07-13 15:25:00,49.23,49.25,49.06,49.12,2300.0,49.23,49.25,49.06,49.12,2300.0
2016-07-13 15:30:00,49.12,49.16,49.07,49.16,5068.0,49.12,49.16,49.07,49.16,5068.0
2016-07-13 15:35:00,49.16,49.17,49.1,49.1,4274.0,49.16,49.17,49.1,49.1,4274.0
2016-07-13 15:40:00,49.1,49.18,49.04,49.11,5879.0,49.1,49.18,49.04,49.11,5879.0
2016-07-13 15:45:00,49.08,49.16,49.03,49.16,8746.0,49.08,49.16,49.03,49.16,8746.0
2016-07-13 15:50:00,49.16,49.17,49.08,49.14,8793.0,49.16,49.17,49.08,49.14,8793.0
2016-07-13 15:55:00,49.14,49.26,49.05,49.25,36951.0,49.14,49.26,49.05,49.25,36951.0
2016-07-14 09:30:00,50.59,50.9,50.28,50.9,11425.0,50.59,50.9,50.28,50.9,11425.0
2016-07-14 09:35:00,50.82,51.0,50.53,50.53,30153.0,50.82,51.0,50.53,50.53,30153.0
2016-07-14 09:40:00,50.76,50.76,50.46,50.53,8865.0,50.76,50.76,50.46,50.53,8865.0
2016-07-14 09:45:00,50.59,50.73,50.41,50.55,9846.0,50.59,50.73,50.41,50.55,9846.0
2016-07-14 09:50:00,50.55,50.83,50.54,50.81,2450.0,50.55,50.83,50.54,50.81,2450.0
2016-07-14 09:55:00,50.83,51.4,50.74,51.33,42620.0,50.83,51.4,50.74,51.33,42620.0
2016-07-14 10:00:00,51.33,51.33,50.96,51.15,15219.0,51.33,51.33,50.96,51.15,15219.0
2016-07-14 10:05:00,51.15,51.25,50.96,50.97,14540.0,51.15,51.25,50.96,50.97,14540.0
2016-07-14 10:10:00,50.98,51.04,50.75,50.93,18400.0,50.98,51.04,50.75,50.93,18400.0
2016-07-14 10:15:00,50.93,51.04,50.76,50.94,10977.0,50.93,51.04,50.76,50.94,10977.0
2016-07-14 10:20:00,50.99,51.19,50.92,51.19,2432.0,50.99,51.19,50.92,51.19,2432.0
2016-07-14 10:25:00,51.16,51.25,51.14,51.14,2880.0,51.16,51.25,51.14,51.14,2880.0
2016-07-14 10:30:00,51.19,51.32,51.14,51.32,2623.0,51.19,51.32,51.14,51.32,2623.0
2016-07-14 10:35:00,51.31,51.5,51.18,51.23,6714.0,51.31,51.5,51.18,51.23,6714.0
2016-07-14 10:40:00,51.29,51.35,51.19,51.33,7200.0,51.29,51.35,51.19,51.33,7200.0
2016-07-14 10:45:00,51.25,51.33,51.14,51.14,5084.0,51.25,51.33,51.14,51.14,5084.0
2016-07-14 10:50:00,51.29,51.33,51.14,51.33,1330.0,51.29,51.33,51.14,51.33,1330.0
2016-07-14 10:55:00,51.33,51.42,51.31,51.42,31826.0,51.33,51.42,51.31,51.42,31826.0
2016-07-14 11:00:00,51.48,51.64,51.44,51.64,9350.0,51.48,51.64,51.44,51.64,9350.0
2016-07-14 11:05:00,51.65,51.84,51.63,51.73,9405.0,51.65,51.84,51.63,51.73,9405.0
2016-07-14 11:10:00,51.77,51.81,51.74,51.8,1216.0,51.77,51.81,51.74,51.8,1216.0
2016-07-14 11:15:00,51.8,51.82,51.65,51.65,1000.0,51.8,51.82,51.65,51.65,1000.0
2016-07-14 11:20:00,51.54,51.78,51.54,51.78,5600.0,51.54,51.78,51.54,51.78,5600.0
2016-07-14 11:25:00,51.78,51.78,51.43,51.51,13544.0,51.78,51.78,51.43,51.51,13544.0
2016-07-14 11:30:00,51.47,51.47,51.06,51.38,5620.0,51.47,51.47,51.06,51.38,5620.0
2016-07-14 11:35:00,51.42,51.42,51.42,51.42,100.0,51.42,51.42,51.42,51.42,100.0
2016-07-14 11:40:00,51.33,51.41,51.19,51.33,2789.0,51.33,51.41,51.19,51.33,2789.0
2016-07-14 11:45:00,51.24,51.32,51.2,51.32,1300.0,51.24,51.32,51.2,51.32,1300.0
2016-07-14 11:50:00,51.31,51.37,51.29,51.32,3737.0,51.31,51.37,51.29,51.32,3737.0
2016-07-14 11:55:00,51.3,51.36,51.25,51.33,12457.0,51.3,51.36,51.25,51.33,12457.0
2016-07-14 12:00:00,51.41,51.41,51.3,51.36,2599.0,51.41,51.41,51.3,51.36,2599.0
2016-07-14 12:05:00,51.46,51.46,51.46,51.46,100.0,51.46,51.46,51.46,51.46,100.0
2016-07-14 12:10:00,51.5,51.54,51.43,51.54,5200.0,51.5,51.54,51.43,51.54,5200.0
2016-07-14 12:15:00,51.58,51.85,51.57,51.58,25714.0,51.58,51.85,51.57,51.58,25714.0
2016-07-14 12:20:00,51.65,51.72,51.64,51.72,1200.0,51.65,51.72,51.64,51.72,1200.0
2016-07-14 12:25:00,51.78,51.78,51.71,51.72,1000.0,51.78,51.78,51.71,51.72,1000.0
2016-07-14 12:30:00,51.72,51.75,51.67,51.72,2400.0,51.72,51.75,51.67,51.72,2400.0
2016-07-14 12:35:00,51.72,51.8,51.68,51.79,1445.0,51.72,51.8,51.68,51.79,1445.0
2016-07-14 12:40:00,51.76,51.85,51.76,51.85,400.0,51.76,51.85,51.76,51.85,400.0
2016-07-14 12:45:00,51.77,51.9,51.77,51.9,2096.0,51.77,51.9,51.77,51.9,2096.0
2016-07-14 12:50:00,51.81,51.88,51.8,51.84,3200.0,51.81,51.88,51.8,51.84,3200.0
2016-07-14 12:55:00,51.81,51.84,51.75,51.79,2020.0,51.81,51.84,51.75,51.79,2020.0
2016-07-14 13:00:00,51.74,51.81,51.73,51.77,1100.0,51.74,51.81,51.73,51.77,1100.0
2016-07-14 13:05:00,51.73,51.73,51.65,51.69,2127.0,51.73,51.73,51.65,51.69,2127.0
2016-07-14 13:10:00,51.7,51.7,51.65,51.66,700.0,51.7,51.7,51.65,51.66,700.0
2016-07-14 13:15:00,51.61,51.61,51.38,51.38,2100.0,51.61,51.61,51.38,51.38,2100.0
2016-07-14 13:20:00,51.33,51.33,50.97,51.1,6063.0,51.33,51.33,50.97,51.1,6063.0
2016-07-14 13:25:00,51.14,51.14,51.09,51.1,1000.0,51.14,51.14,51.09,51.1,1000.0
2016-07-14 13:30:00,51.14,51.27,51.11,51.27,2795.0,51.14,51.27,51.11,51.27,2795.0
2016-07-14 13:35:00,51.25,51.25,51.12,51.12,13512.0,51.25,51.25,51.12,51.12,13512.0
2016-07-14 13:40:00,51.12,51.2,50.98,51.2,3010.0,51.12,51.2,50.98,51.2,3010.0
2016-07-14 13:45:00,51.3,51.34,51.2,51.25,700.0,51.3,51.34,51.2,51.25,700.0
2016-07-14 13:50:00,51.22,51.31,51.22,51.26,3115.0,51.22,51.31,51.22,51.26,3115.0
2016-07-14 13:55:00,51.19,51.23,51.15,51.2,2239.0,51.19,51.23,51.15,51.2,2239.0
2016-07-14 14:00:00,51.21,51.29,51.2,51.29,804.0,51.21,51.29,51.2,51.29,804.0
2016-07-14 14:05:00,51.25,51.28,51.17,51.26,2600.0,51.25,51.28,51.17,51.26,2600.0
2016-07-14 14:10:00,51.29,51.38,51.29,51.38,900.0,51.29,51.38,51.29,51.38,900.0
2016-07-14 14:15:00,51.31,51.6,51.31,51.55,6491.0,51.31,51.6,51.31,51.55,6491.0
2016-07-14 14:20:00,51.61,51.7,51.56,51.63,1400.0,51.61,51.7,51.56,51.63,1400.0
2016-07-14 14:25:00,51.7,51.91,51.69,51.78,24244.0,51.7,51.91,51.69,51.78,24244.0
2016-07-14 14:30:00,51.76,51.89,51.76,51.86,3450.0,51.76,51.89,51.76,51.86,3450.0
2016-07-14 14:35:00,51.82,51.86,51.66,51.66,3106.0,51.82,51.86,51.66,51.66,3106.0
2016-07-14 14:40:00,51.68,51.79,51.65,51.73,2203.0,51.68,51.79,51.65,51.73,2203.0
2016-07-14 14:45:00,51.69,51.79,51.69,51.73,3354.0,51.69,51.79,51.69,51.73,3354.0
2016-07-14 14:50:00,51.76,51.83,51.74,51.83,2498.0,51.76,51.83,51.74,51.83,2498.0
2016-07-14 14:55:00,51.82,51.83,51.78,51.82,2943.0,51.82,51.83,51.78,51.82,2943.0
2016-07-14 15:00:00,51.82,51.83,51.76,51.76,13999.0,51.82,51.83,51.76,51.76,13999.0
2016-07-14 15:05:00,51.77,51.84,51.7,51.7,13936.0,51.77,51.84,51.7,51.7,13936.0
2016-07-14 15:10:00,51.69,51.82,51.69,51.82,2660.0,51.69,51.82,51.69,51.82,2660.0
2016-07-14 15:15:00,51.77,51.78,51.71,51.75,2000.0,51.77,51.78,51.71,51.75,2000.0
2016-07-14 15:20:00,51.77,51.83,51.7,51.76,4403.0,51.77,51.83,51.7,51.76,4403.0
2016-07-14 15:25:00,51.76,51.82,51.72,51.77,6800.0,51.76,51.82,51.72,51.77,6800.0
2016-07-14 15:30:00,51.78,51.83,51.62,51.65,7770.0,51.78,51.83,51.62,51.65,7770.0
2016-07-14 15:35:00,51.65,51.72,51.65,51.71,5700.0,51.65,51.72,51.65,51.71,5700.0
2016-07-14 15:40:00,51.72,51.81,51.66,51.69,7404.0,51.72,51.81,51.66,51.69,7404.0
2016-07-14 15:45:00,51.7,51.82,51.69,51.78,7550.0,51.7,51.82,51.69,51.78,7550.0
2016-07-14 15:50:00,51.78,51.82,51.71,51.82,11493.0,51.78,51.82,51.71,51.82,11493.0
2016-07-14 15:55:00,51.8,51.82,51.73,51.76,24419.0,51.8,51.82,51.73,51.76,24419.0
2016-07-15 09:30:00,50.64,51.15,50.64,51.14,26833.0,50.64,51.15,50.64,51.14,26833.0
2016-07-15 09:35:00,51.1,51.1,50.46,50.46,3591.0,51.1,51.1,50.46,50.46,3591.0
2016-07-15 09:40:00,50.42,50.92,50.3,50.8,19450.0,50.42,50.92,50.3,50.8,19450.0
2016-07-15 09:45:00,50.71,51.11,50.57,51.03,4373.0,50.71,51.11,50.57,51.03,4373.0
2016-07-15 09:50:00,50.99,51.19,50.9,51.19,7500.0,50.99,51.19,50.9,51.19,7500.0
2016-07-15 09:55:00,50.98,50.98,50.9,50.96,5428.0,50.98,50.98,50.9,50.96,5428.0
2016-07-15 10:00:00,50.96,51.14,50.95,51.14,4510.0,50.96,51.14,50.95,51.14,4510.0
2016-07-15 10:05:00,51.06,51.2,50.99,51.16,2600.0,51.06,51.2,50.99,51.16,2600.0
2016-07-15 10:10:00,51.17,51.26,51.05,51.05,1900.0,51.17,51.26,51.05,51.05,1900.0
2016-07-15 10:15:00,51.07,51.27,51.07,51.1,1275.0,51.07,51.27,51.07,51.1,1275.0
2016-07-15 10:20:00,51.1,51.1,51.1,51.1,0.0,51.1,51.1,51.1,51.1,0.0
2016-07-15 10:25:00,51.27,51.28,51.27,51.27,300.0,51.27,51.28,51.27,51.27,300.0
2016-07-15 10:30:00,51.29,51.31,51.29,51.31,300.0,51.29,51.31,51.29,51.31,300.0
2016-07-15 10:35:00,51.25,51.39,51.2,51.39,6262.0,51.25,51.39,51.2,51.39,6262.0
2016-07-15 10:40:00,51.45,51.45,51.45,51.45,100.0,51.45,51.45,51.45,51.45,100.0
2016-07-15 10:45:00,51.35,51.45,51.34,51.39,1700.0,51.35,51.45,51.34,51.39,1700.0
2016-07-15 10:50:00,51.33,51.38,51.33,51.38,400.0,51.33,51.38,51.33,51.38,400.0
2016-07-15 10:55:00,51.41,51.41,51.36,51.37,500.0,51.41,51.41,51.36,51.37,500.0
2016-07-15 11:00:00,51.43,51.44,51.39,51.39,800.0,51.43,51.44,51.39,51.39,800.0
2016-07-15 11:05:00,51.41,51.41,51.4,51.4,200.0,51.41,51.41,51.4,51.4,200.0
2016-07-15 11:10:00,51.36,51.44,51.36,51.44,800.0,51.36,51.44,51.36,51.44,800.0
2016-07-15 11:15:00,51.4,51.41,51.28,51.36,1020.0,51.4,51.41,51.28,51.36,1020.0
2016-07-15 11:20:00,51.35,51.4,51.35,51.4,800.0,51.35,51.4,51.35,51.4,800.0
2016-07-15 11:25:00,51.37,51.41,51.34,51.35,1200.0,51.37,51.41,51.34,51.35,1200.0
2016-07-15 11:30:00,51.35,51.35,51.35,51.35,0.0,51.35,51.35,51.35,51.35,0.0
2016-07-15 11:35:00,51.34,51.37,51.28,51.28,400.0,51.34,51.37,51.28,51.28,400.0
2016-07-15 11:40:00,51.39,51.4,51.34,51.35,600.0,51.39,51.4,51.34,51.35,600.0
2016-07-15 11:45:00,51.35,51.35,51.3,51.34,1000.0,51.35,51.35,51.3,51.34,1000.0
2016-07-15 11:50:00,51.34,51.34,51.34,51.34,0.0,51.34,51.34,51.34,51.34,0.0
2016-07-15 11:55:00,51.3,51.33,51.29,51.33,600.0,51.3,51.33,51.29,51.33,600.0
2016-07-15 12:00:00,51.33,51.33,51.3,51.33,500.0,51.33,51.33,51.3,51.33,500.0
2016-07-15 12:05:00,51.32,51.32,51.32,51.32,100.0,51.32,51.32,51.32,51.32,100.0
2016-07-15 12:10:00,51.37,51.38,51.37,51.38,200.0,51.37,51.38,51.37,51.38,200.0
2016-07-15 12:15:00,51.31,51.31,51.26,51.26,600.0,51.31,51.31,51.26,51.26,600.0
2016-07-15 12:20:00,51.27,51.37,51.27,51.36,1800.0,51.27,51.37,51.27,51.36,1800.0
2016-07-15 12:25:00,51.35,51.35,51.32,51.33,997.0,51.35,51.35,51.32,51.33,997.0
2016-07-15 12:30:00,51.27,51.27,51.26,51.26,300.0,51.27,51.27,51.26,51.26,300.0
2016-07-15 12:35:00,51.19,51.22,51.14,51.22,400.0,51.19,51.22,51.14,51.22,400.0
2016-07-15 12:40:00,51.17,51.22,51.05,51.22,5900.0,51.17,51.22,51.05,51.22,5900.0
2016-07-15 12:45:00,51.2,51.2,51.11,51.11,200.0,51.2,51.2,51.11,51.11,200.0
2016-07-15 12:50:00,51.11,51.11,50.96,51.05,4000.0,51.11,51.11,50.96,51.05,4000.0
2016-07-15 12:55:00,50.97,50.98,50.97,50.97,100.0,50.97,50.98,50.97,50.97,100.0
2016-07-15 13:00:00,51.0,51.12,50.99,51.12,5900.0,51.0,51.12,50.99,51.12,5900.0
2016-07-15 13:05:00,51.03,51.07,51.03,51.03,300.0,51.03,51.07,51.03,51.03,300.0
2016-07-15 13:10:00,51.03,51.03,51.02,51.02,300.0,51.03,51.03,51.02,51.02,300.0
2016-07-15 13:15:00,51.03,51.08,51.03,51.08,1100.0,51.03,51.08,51.03,51.08,1100.0
2016-07-15 13:20:00,51.02,51.07,51.02,51.07,400.0,51.02,51.07,51.02,51.07,400.0
2016-07-15 13:25:00,51.1,51.11,51.09,51.09,900.0,51.1,51.11,51.09,51.09,900.0
2016-07-15 13:30:00,51.09,51.09,51.09,51.09,0.0,51.09,51.09,51.09,51.09,0.0
2016-07-15 13:35:00,50.99,50.99,50.97,50.97,200.0,50.99,50.99,50.97,50.97,200.0
2016-07-15 13:40:00,51.04,51.08,51.04,51.08,800.0,51.04,51.08,51.04,51.08,800.0
2016-07-15 13:45:00,51.06,51.08,51.04,51.04,400.0,51.06,51.08,51.04,51.04,400.0
2016-07-15 13:50:00,51.04,51.06,51.01,51.01,1040.0,51.04,51.06,51.01,51.01,1040.0
2016-07-15 13:55:00,51.03,51.15,51.02,51.13,3327.0,51.03,51.15,51.02,51.13,3327.0
2016-07-15 14:00:00,51.27,51.27,51.27,51.27,100.0,51.27,51.27,51.27,51.27,100.0
2016-07-15 14:05:00,51.23,51.23,51.22,51.23,250.0,51.23,51.23,51.22,51.23,250.0
2016-07-15 14:10:00,51.18,51.18,51.07,51.08,1100.0,51.18,51.18,51.07,51.08,1100.0
2016-07-15 14:15:00,51.16,51.19,51.11,51.19,1400.0,51.16,51.19,51.11,51.19,1400.0
2016-07-15 14:20:00,51.14,51.14,51.07,51.07,1400.0,51.14,51.14,51.07,51.07,1400.0
2016-07-15 14:25:00,51.07,51.12,51.07,51.12,2046.0,51.07,51.12,51.07,51.12,2046.0
2016-07-15 14:30:00,51.08,51.2,51.08,51.2,2400.0,51.08,51.2,51.08,51.2,2400.0
2016-07-15 14:35:00,51.2,51.2,51.12,51.13,4913.0,51.2,51.2,51.12,51.13,4913.0
2016-07-15 14:40:00,51.09,51.14,51.09,51.11,1890.0,51.09,51.14,51.09,51.11,1890.0
2016-07-15 14:45:00,51.03,51.03,51.03,51.03,100.0,51.03,51.03,51.03,51.03,100.0
2016-07-15 14:50:00,50.99,51.1,50.98,51.09,1887.0,50.99,51.1,50.98,51.09,1887.0
2016-07-15 14:55:00,51.04,51.12,51.01,51.12,1467.0,51.04,51.12,51.01,51.12,1467.0
2016-07-15 15:00:00,51.07,51.09,51.02,51.09,700.0,51.07,51.09,51.02,51.09,700.0
2016-07-15 15:05:00,51.04,51.11,51.04,51.11,200.0,51.04,51.11,51.04,51.11,200.0
2016-07-15 15:10:00,51.09,51.1,51.09,51.1,500.0,51.09,51.1,51.09,51.1,500.0
2016-07-15 15:15:00,51.11,51.14,51.09,51.1,1050.0,51.11,51.14,51.09,51.1,1050.0
2016-07-15 15:20:00,51.1,51.29,51.1,51.29,4666.0,51.1,51.29,51.1,51.29,4666.0
2016-07-15 15:25:00,51.3,51.32,51.26,51.3,2117.0,51.3,51.32,51.26,51.3,2117.0
2016-07-15 15:30:00,51.35,51.45,51.35,51.42,1725.0,51.35,51.45,51.35,51.42,1725.0
2016-07-15 15:35:00,51.43,51.43,51.4,51.42,3720.0,51.43,51.43,51.4,51.42,3720.0
2016-07-15 15:40:00,51.42,51.42,51.38,51.42,2499.0,51.42,51.42,51.38,51.42,2499.0
2016-07-15 15:45:00,51.4,51.51,51.37,51.41,7895.0,51.4,51.51,51.37,51.41,7895.0
2016-07-15 15:50:00,51.43,51.56,51.43,51.51,5700.0,51.43,51.56,51.43,51.51,5700.0
2016-07-15 15:55:00,51.52,51.58,51.51,51.51,19831.0,51.52,51.58,51.51,51.51,19831.0
2016-07-18 09:30:00,51.41,51.41,51.23,51.23,1599.0,51.41,51.41,51.23,51.23,1599.0
2016-07-18 09:35:00,51.41,51.45,51.41,51.45,548.0,51.41,51.45,51.41,51.45,548.0
2016-07-18 09:40:00,51.59,51.62,51.5,51.62,1574.0,51.59,51.62,51.5,51.62,1574.0
2016-07-18 09:45:00,51.48,51.59,51.48,51.5,568.0,51.48,51.59,51.48,51.5,568.0
2016-07-18 09:50:00,51.62,51.62,51.62,51.62,1075.0,51.62,51.62,51.62,51.62,1075.0
2016-07-18 09:55:00,51.7,51.83,51.7,51.82,930.0,51.7,51.83,51.7,51.82,930.0
2016-07-18 10:00:00,51.83,51.83,51.75,51.81,5407.0,51.83,51.83,51.75,51.81,5407.0
2016-07-18 10:05:00,51.81,51.81,51.81,51.81,100.0,51.81,51.81,51.81,51.81,100.0
2016-07-18 10:10:00,51.82,51.83,51.77,51.81,3520.0,51.82,51.83,51.77,51.81,3520.0
2016-07-18 10:15:00,51.83,51.83,51.76,51.77,400.0,51.83,51.83,51.76,51.77,400.0
2016-07-18 10:20:00,51.82,51.83,51.75,51.78,3700.0,51.82,51.83,51.75,51.78,3700.0
2016-07-18 10:25:00,51.78,51.78,51.78,51.78,0.0,51.78,51.78,51.78,51.78,0.0
2016-07-18 10:30:00,51.82,51.83,51.72,51.83,7291.0,51.82,51.83,51.72,51.83,7291.0
2016-07-18 10:35:00,51.73,51.74,51.7,51.72,400.0,51.73,51.74,51.7,51.72,400.0
2016-07-18 10:40:00,51.79,51.79,51.74,51.74,700.0,51.79,51.79,51.74,51.74,700.0
2016-07-18 10:45:00,51.68,51.68,51.63,51.63,600.0,51.68,51.68,51.63,51.63,600.0
2016-07-18 10:50:00,51.58,51.58,51.52,51.52,300.0,51.58,51.58,51.52,51.52,300.0
2016-07-18 10:55:00,51.51,51.61,51.51,51.6,3100.0,51.51,51.61,51.51,51.6,3100.0
2016-07-18 11:00:00,51.62,51.62,51.57,51.62,900.0,51.62,51.62,51.57,51.62,900.0
2016-07-18 11:05:00,51.54,51.62,51.54,51.6,505.0,51.54,51.62,51.54,51.6,505.0
2016-07-18 11:10:00,51.59,51.61,51.55,51.6,500.0,51.59,51.61,51.55,51.6,500.0
2016-07-18 11:15:00,51.6,51.61,51.6,51.61,1647.0,51.6,51.61,51.6,51.61,1647.0
2016-07-18 11:20:00,51.62,51.62,51.57,51.57,900.0,51.62,51.62,51.57,51.57,900.0
2016-07-18 11:25:00,51.66,51.66,51.66,51.66,100.0,51.66,51.66,51.66,51.66,100.0
2016-07-18 11:30:00,51.66,51.66,51.5,51.5,1300.0,51.66,51.66,51.5,51.5,1300.0
2016-07-18 11:35:00,51.47,51.55,51.46,51.53,7486.0,51.47,51.55,51.46,51.53,7486.0
2016-07-18 11:40:00,51.46,51.51,51.38,51.41,1538.0,51.46,51.51,51.38,51.41,1538.0
2016-07-18 11:45:00,51.39,51.39,51.39,51.39,100.0,51.39,51.39,51.39,51.39,100.0
2016-07-18 11:50:00,51.39,51.39,51.34,51.34,1300.0,51.39,51.39,51.34,51.34,1300.0
2016-07-18 11:55:00,51.29,51.32,51.27,51.32,700.0,51.29,51.32,51.27,51.32,700.0
2016-07-18 12:00:00,51.26,51.27,51.22,51.22,800.0,51.26,51.27,51.22,51.22,800.0
2016-07-18 12:05:00,51.2,51.3,51.2,51.25,1200.0,51.2,51.3,51.2,51.25,1200.0
2016-07-18 12:10:00,51.31,51.31,51.28,51.28,519.0,51.31,51.31,51.28,51.28,519.0
2016-07-18 12:15:00,51.27,51.29,51.24,51.24,600.0,51.27,51.29,51.24,51.24,600.0
2016-07-18 12:20:00,51.28,51.28,51.24,51.24,300.0,51.28,51.28,51.24,51.24,300.0
2016-07-18 12:25:00,51.21,51.27,51.21,51.22,500.0,51.21,51.27,51.21,51.22,500.0
2016-07-18 12:30:00,51.2,51.21,51.17,51.2,670.0,51.2,51.21,51.17,51.2,670.0
2016-07-18 12:35:00,51.2,51.26,51.2,51.26,300.0,51.2,51.26,51.2,51.26,300.0
2016-07-18 12:40:00,51.16,51.22,51.16,51.22,300.0,51.16,51.22,51.16,51.22,300.0
2016-07-18 12:45:00,51.24,51.35,51.24,51.35,200.0,51.24,51.35,51.24,51.35,200.0
2016-07-18 12:50:00,51.28,51.36,51.28,51.36,400.0,51.28,51.36,51.28,51.36,400.0
2016-07-18 12:55:00,51.36,51.36,51.36,51.36,0.0,51.36,51.36,51.36,51.36,0.0
2016-07-18 13:00:00,51.33,51.33,51.33,51.33,400.0,51.33,51.33,51.33,51.33,400.0
2016-07-18 13:05:00,51.4,51.43,51.34,51.34,500.0,51.4,51.43,51.34,51.34,500.0
2016-07-18 13:10:00,51.4,51.42,51.34,51.34,600.0,51.4,51.42,51.34,51.34,600.0
2016-07-18 13:15:00,51.34,51.39,51.29,51.32,4200.0,51.34,51.39,51.29,51.32,4200.0
2016-07-18 13:20:00,51.32,51.42,51.32,51.4,16267.0,51.32,51.42,51.32,51.4,16267.0
2016-07-18 13:25:00,51.41,51.51,51.41,51.43,2200.0,51.41,51.51,51.41,51.43,2200.0
2016-07-18 13:30:00,51.45,51.53,51.36,51.53,900.0,51.45,51.53,51.36,51.53,900.0
2016-07-18 13:35:00,51.51,51.57,51.5,51.57,500.0,51.51,51.57,51.5,51.57,500.0
2016-07-18 13:40:00,51.5,51.62,51.5,51.62,400.0,51.5,51.62,51.5,51.62,400.0
2016-07-18 13:45:00,51.53,51.53,51.53,51.53,200.0,51.53,51.53,51.53,51.53,200.0
2016-07-18 13:50:00,51.63,51.65,51.63,51.63,300.0,51.63,51.65,51.63,51.63,300.0
2016-07-18 13:55:00,51.7,51.8,51.7,51.8,700.0,51.7,51.8,51.7,51.8,700.0
2016-07-18 14:00:00,51.79,51.83,51.71,51.82,1200.0,51.79,51.83,51.71,51.82,1200.0
2016-07-18 14:05:00,51.82,51.82,51.74,51.78,2100.0,51.82,51.82,51.74,51.78,2100.0
2016-07-18 14:10:00,51.82,51.83,51.8,51.82,1500.0,51.82,51.83,51.8,51.82,1500.0
2016-07-18 14:15:00,51.71,51.71,51.7,51.7,305.0,51.71,51.71,51.7,51.7,305.0
2016-07-18 14:20:00,51.7,51.73,51.7,51.72,500.0,51.7,51.73,51.7,51.72,500.0
2016-07-18 14:25:00,51.79,51.81,51.79,51.8,598.0,51.79,51.81,51.79,51.8,598.0
2016-07-18 14:30:00,51.78,51.83,51.75,51.83,1200.0,51.78,51.83,51.75,51.83,1200.0
2016-07-18 14:35:00,51.81,51.82,51.73,51.73,2420.0,51.81,51.82,51.73,51.73,2420.0
2016-07-18 14:40:00,51.78,51.87,51.78,51.87,1683.0,51.78,51.87,51.78,51.87,1683.0
2016-07-18 14:45:00,51.84,51.87,51.84,51.87,355.0,51.84,51.87,51.84,51.87,355.0
2016-07-18 14:50:00,51.88,52.13,51.88,52.12,14779.0,51.88,52.13,51.88,52.12,14779.0
2016-07-18 14:55:00,52.09,52.26,52.09,52.22,1600.0,52.09,52.26,52.09,52.22,1600.0
2016-07-18 15:00:00,52.21,52.21,51.98,51.98,2000.0,52.21,52.21,51.98,51.98,2000.0
2016-07-18 15:05:00,52.0,52.0,51.92,51.98,700.0,52.0,52.0,51.92,51.98,700.0
2016-07-18 15:10:00,51.92,52.09,51.92,52.09,3620.0,51.92,52.09,51.92,52.09,3620.0
2016-07-18 15:15:00,52.05,52.17,52.05,52.11,7181.0,52.05,52.17,52.05,52.11,7181.0
2016-07-18 15:20:00,52.11,52.11,51.81,51.82,4700.0,52.11,52.11,51.81,51.82,4700.0
2016-07-18 15:25:00,51.79,51.8,51.79,51.79,400.0,51.79,51.8,51.79,51.79,400.0
2016-07-18 15:30:00,51.79,51.96,51.79,51.96,4312.0,51.79,51.96,51.79,51.96,4312.0
2016-07-18 15:35:00,51.98,51.98,51.8,51.85,5118.0,51.98,51.98,51.8,51.85,5118.0
2016-07-18 15:40:00,51.8,51.9,51.8,51.85,1700.0,51.8,51.9,51.8,51.85,1700.0
2016-07-18 15:45:00,51.88,51.9,51.83,51.83,8994.0,51.88,51.9,51.83,51.83,8994.0
2016-07-18 15:50:00,51.83,51.84,51.71,51.73,10503.0,51.83,51.84,51.71,51.73,10503.0
2016-07-18 15:55:00,51.74,51.78,51.7,51.77,7536.0,51.74,51.78,51.7,51.77,7536.0
2016-07-19 09:30:00,52.96,52.96,52.47,52.82,6738.0,52.96,52.96,52.47,52.82,6738.0
2016-07-19 09:35:00,52.86,53.13,52.59,52.59,6025.0,52.86,53.13,52.59,52.59,6025.0
2016-07-19 09:40:00,52.55,52.91,52.36,52.91,1361.0,52.55,52.91,52.36,52.91,1361.0
2016-07-19 09:45:00,52.75,52.78,52.57,52.67,1699.0,52.75,52.78,52.57,52.67,1699.0
2016-07-19 09:50:00,52.62,52.67,52.57,52.67,2792.0,52.62,52.67,52.57,52.67,2792.0
2016-07-19 09:55:00,52.67,52.72,52.63,52.64,1400.0,52.67,52.72,52.63,52.64,1400.0
2016-07-19 10:00:00,52.71,52.75,52.6,52.68,9645.0,52.71,52.75,52.6,52.68,9645.0
2016-07-19 10:05:00,52.64,52.75,52.63,52.65,4015.0,52.64,52.75,52.63,52.65,4015.0
2016-07-19 10:10:00,52.72,52.83,52.71,52.75,2800.0,52.72,52.83,52.71,52.75,2800.0
2016-07-19 10:15:00,52.72,52.77,52.61,52.69,1600.0,52.72,52.77,52.61,52.69,1600.0
2016-07-19 10:20:00,52.61,52.66,52.51,52.61,2550.0,52.61,52.66,52.51,52.61,2550.0
2016-07-19 10:25:00,52.75,52.76,52.65,52.65,1000.0,52.75,52.76,52.65,52.65,1000.0
2016-07-19 10:30:00,52.69,52.69,52.63,52.63,404.0,52.69,52.69,52.63,52.63,404.0
2016-07-19 10:35:00,52.66,52.66,52.49,52.49,650.0,52.66,52.66,52.49,52.49,650.0
2016-07-19 10:40:00,52.56,52.57,52.51,52.51,1500.0,52.56,52.57,52.51,52.51,1500.0
2016-07-19 10:45:00,52.42,52.42,52.35,52.35,600.0,52.42,52.42,52.35,52.35,600.0
2016-07-19 10:50:00,52.33,52.33,52.33,52.33,200.0,52.33,52.33,52.33,52.33,200.0
2016-07-19 10:55:00,52.28,52.4,52.27,52.27,2700.0,52.28,52.4,52.27,52.27,2700.0
2016-07-19 11:00:00,52.34,52.41,52.34,52.38,700.0,52.34,52.41,52.34,52.38,700.0
2016-07-19 11:05:00,52.49,52.59,52.48,52.54,1000.0,52.49,52.59,52.48,52.54,1000.0
2016-07-19 11:10:00,52.53,52.54,52.47,52.47,1500.0,52.53,52.54,52.47,52.47,1500.0
2016-07-19 11:15:00,52.59,52.6,52.55,52.58,700.0,52.59,52.6,52.55,52.58,700.0
2016-07-19 11:20:00,52.59,52.6,52.57,52.6,700.0,52.59,52.6,52.57,52.6,700.0
2016-07-19 11:25:00,52.58,52.58,52.49,52.53,1350.0,52.58,52.58,52.49,52.53,1350.0
2016-07-19 11:30:00,52.51,52.53,52.51,52.51,900.0,52.51,52.53,52.51,52.51,900.0
2016-07-19 11:35:00,52.51,52.52,52.44,52.49,400.0,52.51,52.52,52.44,52.49,400.0
2016-07-19 11:40:00,52.51,52.55,52.49,52.52,1800.0,52.51,52.55,52.49,52.52,1800.0
2016-07-19 11:45:00,52.49,52.49,52.37,52.38,1500.0,52.49,52.49,52.37,52.38,1500.0
2016-07-19 11:50:00,52.33,52.46,52.33,52.44,2300.0,52.33,52.46,52.33,52.44,2300.0
2016-07-19 11:55:00,52.47,52.47,52.32,52.4,2000.0,52.47,52.47,52.32,52.4,2000.0
2016-07-19 12:00:00,52.32,52.32,52.32,52.32,200.0,52.32,52.32,52.32,52.32,200.0
2016-07-19 12:05:00,52.26,52.26,52.21,52.23,600.0,52.26,52.26,52.21,52.23,600.0
2016-07-19 12:10:00,52.17,52.25,52.17,52.18,332.0,52.17,52.25,52.17,52.18,332.0
2016-07-19 12:15:00,52.18,52.18,52.13,52.13,2030.0,52.18,52.18,52.13,52.13,2030.0
2016-07-19 12:20:00,52.11,52.11,52.11,52.11,200.0,52.11,52.11,52.11,52.11,200.0
2016-07-19 12:25:00,52.11,52.14,52.01,52.01,1100.0,52.11,52.14,52.01,52.01,1100.0
2016-07-19 12:30:00,52.05,52.05,52.05,52.05,500.0,52.05,52.05,52.05,52.05,500.0
2016-07-19 12:35:00,52.03,52.03,51.99,52.02,2800.0,52.03,52.03,51.99,52.02,2800.0
2016-07-19 12:40:00,52.02,52.02,51.97,51.97,900.0,52.02,52.02,51.97,51.97,900.0
2016-07-19 12:45:00,52.03,52.07,52.0,52.07,1900.0,52.03,52.07,52.0,52.07,1900.0
2016-07-19 12:50:00,52.04,52.05,52.01,52.02,1500.0,52.04,52.05,52.01,52.02,1500.0
2016-07-19 12:55:00,52.05,52.05,52.0,52.0,500.0,52.05,52.05,52.0,52.0,500.0
2016-07-19 13:00:00,52.05,52.05,52.04,52.05,100.0,52.05,52.05,52.04,52.05,100.0
2016-07-19 13:05:00,52.03,52.03,51.93,52.03,4150.0,52.03,52.03,51.93,52.03,4150.0
2016-07-19 13:10:00,51.96,51.98,51.84,51.89,5700.0,51.96,51.98,51.84,51.89,5700.0
2016-07-19 13:15:00,51.9,51.9,51.77,51.84,2500.0,51.9,51.9,51.77,51.84,2500.0
2016-07-19 13:20:00,51.9,51.9,51.74,51.74,4789.0,51.9,51.9,51.74,51.74,4789.0
2016-07-19 13:25:00,51.76,51.81,51.76,51.81,200.0,51.76,51.81,51.76,51.81,200.0
2016-07-19 13:30:00,51.78,51.82,51.72,51.78,9587.0,51.78,51.82,51.72,51.78,9587.0
2016-07-19 13:35:00,51.78,51.8,51.7,51.7,3571.0,51.78,51.8,51.7,51.7,3571.0
2016-07-19 13:40:00,51.62,51.64,51.47,51.6,8178.0,51.62,51.64,51.47,51.6,8178.0
2016-07-19 13:45:00,51.61,51.61,51.54,51.56,2087.0,51.61,51.61,51.54,51.56,2087.0
2016-07-19 13:50:00,51.6,51.68,51.59,51.61,1587.0,51.6,51.68,51.59,51.61,1587.0
2016-07-19 13:55:00,51.63,51.63,51.6,51.62,500.0,51.63,51.63,51.6,51.62,500.0
2016-07-19 14:00:00,51.55,51.63,51.52,51.63,1200.0,51.55,51.63,51.52,51.63,1200.0
2016-07-19 14:05:00,51.57,51.78,51.57,51.7,5685.0,51.57,51.78,51.57,51.7,5685.0
2016-07-19 14:10:00,51.78,51.85,51.72,51.72,4526.0,51.78,51.85,51.72,51.72,4526.0
2016-07-19 14:15:00,51.72,51.72,51.66,51.7,2600.0,51.72,51.72,51.66,51.7,2600.0
2016-07-19 14:20:00,51.66,51.66,51.59,51.6,3500.0,51.66,51.66,51.59,51.6,3500.0
2016-07-19 14:25:00,51.61,51.62,51.53,51.56,2700.0,51.61,51.62,51.53,51.56,2700.0
2016-07-19 14:30:00,51.66,51.66,51.57,51.57,800.0,51.66,51.66,51.57,51.57,800.0
2016-07-19 14:35:00,51.55,51.6,51.55,51.6,300.0,51.55,51.6,51.55,51.6,300.0
2016-07-19 14:40:00,51.56,51.57,51.51,51.51,3100.0,51.56,51.57,51.51,51.51,3100.0
2016-07-19 14:45:00,51.49,51.49,51.45,51.48,1823.0,51.49,51.49,51.45,51.48,1823.0
2016-07-19 14:50:00,51.47,51.47,51.17,51.27,7885.0,51.47,51.47,51.17,51.27,7885.0
2016-07-19 14:55:00,51.32,51.46,51.27,51.45,3468.0,51.32,51.46,51.27,51.45,3468.0
2016-07-19 15:00:00,51.45,51.46,51.34,51.34,1900.0,51.45,51.46,51.34,51.34,1900.0
2016-07-19 15:05:00,51.37,51.37,51.29,51.31,1715.0,51.37,51.37,51.29,51.31,1715.0
2016-07-19 15:10:00,51.26,51.39,51.24,51.24,4329.0,51.26,51.39,51.24,51.24,4329.0
2016-07-19 15:15:00,51.28,51.4,51.28,51.32,3317.0,51.28,51.4,51.28,51.32,3317.0
2016-07-19 15:20:00,51.34,51.4,51.3,51.4,1288.0,51.34,51.4,51.3,51.4,1288.0
2016-07-19 15:25:00,51.41,51.41,51.27,51.3,3996.0,51.41,51.41,51.27,51.3,3996.0
2016-07-19 15:30:00,51.28,51.31,51.24,51.24,4993.0,51.28,51.31,51.24,51.24,4993.0
2016-07-19 15:35:00,51.28,51.3,51.19,51.19,4901.0,51.28,51.3,51.19,51.19,4901.0
2016-07-19 15:40:00,51.23,51.25,51.18,51.19,4750.0,51.23,51.25,51.18,51.19,4750.0
2016-07-19 15:45:00,51.18,51.2,51.08,51.08,10395.0,51.18,51.2,51.08,51.08,10395.0
2016-07-19 15:50:00,51.07,51.14,51.07,51.14,6047.0,51.07,51.14,51.07,51.14,6047.0
2016-07-19 15:55:00,51.16,51.16,51.08,51.08,16338.0,51.16,51.16,51.08,51.08,16338.0
2016-07-20 09:30:00,51.71,51.71,51.6,51.6,2907.0,51.71,51.71,51.6,51.6,2907.0
2016-07-20 09:35:00,51.52,51.63,51.52,51.63,1400.0,51.52,51.63,51.52,51.63,1400.0
2016-07-20 09:40:00,51.71,51.72,51.68,51.7,800.0,51.71,51.72,51.68,51.7,800.0
2016-07-20 09:45:00,51.59,51.66,51.16,51.23,8065.0,51.59,51.66,51.16,51.23,8065.0
2016-07-20 09:50:00,51.32,51.49,51.23,51.47,700.0,51.32,51.49,51.23,51.47,700.0
2016-07-20 09:55:00,51.38,51.38,51.36,51.36,300.0,51.38,51.38,51.36,51.36,300.0
2016-07-20 10:00:00,51.43,51.53,51.4,51.48,800.0,51.43,51.53,51.4,51.48,800.0
2016-07-20 10:05:00,51.52,51.52,51.38,51.38,5050.0,51.52,51.52,51.38,51.38,5050.0
2016-07-20 10:10:00,51.47,51.52,51.4,51.4,3600.0,51.47,51.52,51.4,51.4,3600.0
2016-07-20 10:15:00,51.38,51.55,51.38,51.55,2100.0,51.38,51.55,51.38,51.55,2100.0
2016-07-20 10:20:00,51.57,51.71,51.55,51.65,1900.0,51.57,51.71,51.55,51.65,1900.0
2016-07-20 10:25:00,51.64,51.64,51.57,51.57,400.0,51.64,51.64,51.57,51.57,400.0
2016-07-20 10:30:00,51.57,51.66,51.57,51.66,900.0,51.57,51.66,51.57,51.66,900.0
2016-07-20 10:35:00,51.66,51.76,51.62,51.76,2800.0,51.66,51.76,51.62,51.76,2800.0
2016-07-20 10:40:00,51.79,51.99,51.77,51.95,1400.0,51.79,51.99,51.77,51.95,1400.0
2016-07-20 10:45:00,51.95,51.99,51.9,51.92,2300.0,51.95,51.99,51.9,51.92,2300.0
2016-07-20 10:50:00,51.98,51.99,51.92,51.94,1613.0,51.98,51.99,51.92,51.94,1613.0
2016-07-20 10:55:00,51.94,51.94,51.78,51.85,2700.0,51.94,51.94,51.78,51.85,2700.0
2016-07-20 11:00:00,51.98,51.98,51.8,51.89,2200.0,51.98,51.98,51.8,51.89,2200.0
2016-07-20 11:05:00,51.89,51.89,51.72,51.72,1300.0,51.89,51.89,51.72,51.72,1300.0
2016-07-20 11:10:00,51.78,51.78,51.57,51.57,1900.0,51.78,51.78,51.57,51.57,1900.0
2016-07-20 11:15:00,51.62,51.76,51.62,51.63,3855.0,51.62,51.76,51.62,51.63,3855.0
2016-07-20 11:20:00,51.66,51.67,51.62,51.62,300.0,51.66,51.67,51.62,51.62,300.0
2016-07-20 11:25:00,51.66,51.69,51.57,51.58,2100.0,51.66,51.69,51.57,51.58,2100.0
2016-07-20 11:30:00,51.64,51.66,51.58,51.58,800.0,51.64,51.66,51.58,51.58,800.0
2016-07-20 11:35:00,51.6,51.69,51.56,51.59,5856.0,51.6,51.69,51.56,51.59,5856.0
2016-07-20 11:40:00,51.54,51.64,51.49,51.55,1600.0,51.54,51.64,51.49,51.55,1600.0
2016-07-20 11:45:00,51.5,51.62,51.44,51.62,1400.0,51.5,51.62,51.44,51.62,1400.0
2016-07-20 11:50:00,51.57,51.74,51.56,51.56,4700.0,51.57,51.74,51.56,51.56,4700.0
2016-07-20 11:55:00,51.55,51.69,51.51,51.52,3890.0,51.55,51.69,51.51,51.52,3890.0
2016-07-20 12:00:00,51.5,51.5,51.43,51.47,1800.0,51.5,51.5,51.43,51.47,1800.0
2016-07-20 12:05:00,51.53,51.6,51.47,51.5,4400.0,51.53,51.6,51.47,51.5,4400.0
2016-07-20 12:10:00,51.54,51.54,51.46,51.52,1900.0,51.54,51.54,51.46,51.52,1900.0
2016-07-20 12:15:00,51.58,51.71,51.54,51.71,1300.0,51.58,51.71,51.54,51.71,1300.0
2016-07-20 12:20:00,51.68,51.89,51.67,51.89,4457.0,51.68,51.89,51.67,51.89,4457.0
2016-07-20 12:25:00,51.9,52.09,51.9,52.09,2100.0,51.9,52.09,51.9,52.09,2100.0
2016-07-20 12:30:00,52.09,52.17,51.96,51.96,2200.0,52.09,52.17,51.96,51.96,2200.0
2016-07-20 12:35:00,51.99,52.01,51.9,52.01,1400.0,51.99,52.01,51.9,52.01,1400.0
2016-07-20 12:40:00,52.02,52.07,52.0,52.0,1500.0,52.02,52.07,52.0,52.0,1500.0
2016-07-20 12:45:00,52.04,52.09,52.0,52.0,1400.0,52.04,52.09,52.0,52.0,1400.0
2016-07-20 12:50:00,52.03,52.15,52.0,52.06,3200.0,52.03,52.15,52.0,52.06,3200.0
2016-07-20 12:55:00,52.03,52.06,51.95,51.95,1441.0,52.03,52.06,51.95,51.95,1441.0
2016-07-20 13:00:00,52.01,52.11,51.99,52.11,1500.0,52.01,52.11,51.99,52.11,1500.0
2016-07-20 13:05:00,52.12,52.2,52.12,52.18,10301.0,52.12,52.2,52.12,52.18,10301.0
2016-07-20 13:10:00,52.2,52.28,52.19,52.28,4800.0,52.2,52.28,52.19,52.28,4800.0
2016-07-20 13:15:00,52.27,52.32,52.24,52.28,1900.0,52.27,52.32,52.24,52.28,1900.0
2016-07-20 13:20:00,52.28,52.38,52.27,52.38,700.0,52.28,52.38,52.27,52.38,700.0
2016-07-20 13:25:00,52.39,52.43,52.39,52.43,700.0,52.39,52.43,52.39,52.43,700.0
2016-07-20 13:30:00,52.44,52.5,52.41,52.5,1700.0,52.44,52.5,52.41,52.5,1700.0
2016-07-20 13:35:00,52.48,52.49,52.43,52.43,3263.0,52.48,52.49,52.43,52.43,3263.0
2016-07-20 13:40:00,52.49,52.58,52.49,52.58,1900.0,52.49,52.58,52.49,52.58,1900.0
2016-07-20 13:45:00,52.58,52.58,52.58,52.58,0.0,52.58,52.58,52.58,52.58,0.0
2016-07-20 13:50:00,52.53,52.62,52.53,52.62,1400.0,52.53,52.62,52.53,52.62,1400.0
2016-07-20 13:55:00,52.63,52.7,52.61,52.64,2300.0,52.63,52.7,52.61,52.64,2300.0
2016-07-20 14:00:00,52.64,52.71,52.64,52.71,1500.0,52.64,52.71,52.64,52.71,1500.0
2016-07-20 14:05:00,52.7,52.72,52.7,52.72,1200.0,52.7,52.72,52.7,52.72,1200.0
2016-07-20 14:10:00,52.76,52.79,52.75,52.79,200.0,52.76,52.79,52.75,52.79,200.0
2016-07-20 14:15:00,52.72,52.75,52.69,52.71,4300.0,52.72,52.75,52.69,52.71,4300.0
2016-07-20 14:20:00,52.68,52.76,52.67,52.76,3300.0,52.68,52.76,52.67,52.76,3300.0
2016-07-20 14:25:00,52.74,52.76,52.72,52.72,1000.0,52.74,52.76,52.72,52.72,1000.0
2016-07-20 14:30:00,52.76,52.84,52.76,52.82,4600.0,52.76,52.84,52.76,52.82,4600.0
2016-07-20 14:35:00,52.82,52.89,52.8,52.88,3217.0,52.82,52.89,52.8,52.88,3217.0
2016-07-20 14:40:00,52.86,52.86,52.74,52.74,5492.0,52.86,52.86,52.74,52.74,5492.0
2016-07-20 14:45:00,52.75,52.76,52.73,52.75,5000.0,52.75,52.76,52.73,52.75,5000.0
2016-07-20 14:50:00,52.75,52.8,52.69,52.69,2454.0,52.75,52.8,52.69,52.69,2454.0
2016-07-20 14:55:00,52.67,52.7,52.66,52.66,900.0,52.67,52.7,52.66,52.66,900.0
2016-07-20 15:00:00,52.67,52.76,52.6,52.6,7579.0,52.67,52.76,52.6,52.6,7579.0
2016-07-20 15:05:00,52.57,52.67,52.48,52.65,7941.0,52.57,52.67,52.48,52.65,7941.0
2016-07-20 15:10:00,52.64,52.67,52.58,52.58,6950.0,52.64,52.67,52.58,52.58,6950.0
2016-07-20 15:15:00,52.56,52.66,52.56,52.59,3800.0,52.56,52.66,52.56,52.59,3800.0
2016-07-20 15:20:00,52.6,52.66,52.57,52.58,4494.0,52.6,52.66,52.57,52.58,4494.0
2016-07-20 15:25:00,52.59,52.62,52.54,52.56,24254.0,52.59,52.62,52.54,52.56,24254.0
2016-07-20 15:30:00,52.55,52.67,52.55,52.67,1600.0,52.55,52.67,52.55,52.67,1600.0
2016-07-20 15:35:00,52.7,52.82,52.7,52.8,3554.0,52.7,52.82,52.7,52.8,3554.0
2016-07-20 15:40:00,52.85,53.12,52.85,53.12,12713.0,52.85,53.12,52.85,53.12,12713.0
2016-07-20 15:45:00,53.11,53.13,52.97,53.04,14936.0,53.11,53.13,52.97,53.04,14936.0
2016-07-20 15:50:00,53.03,53.05,52.96,52.96,15480.0,53.03,53.05,52.96,52.96,15480.0
2016-07-20 15:55:00,52.95,52.95,52.76,52.82,10677.0,52.95,52.95,52.76,52.82,10677.0
2016-07-21 09:30:00,52.75,53.05,52.29,52.64,12996.0,52.75,53.05,52.29,52.64,12996.0
2016-07-21 09:35:00,52.61,53.16,52.61,53.09,4200.0,52.61,53.16,52.61,53.09,4200.0
2016-07-21 09:40:00,52.94,53.29,52.93,53.26,1709.0,52.94,53.29,52.93,53.26,1709.0
2016-07-21 09:45:00,53.0,53.18,52.92,53.15,1000.0,53.0,53.18,52.92,53.15,1000.0
2016-07-21 09:50:00,52.94,52.94,52.82,52.82,600.0,52.94,52.94,52.82,52.82,600.0
2016-07-21 09:55:00,52.41,52.62,52.41,52.47,2500.0,52.41,52.62,52.41,52.47,2500.0
2016-07-21 10:00:00,52.75,52.75,52.75,52.75,100.0,52.75,52.75,52.75,52.75,100.0
2016-07-21 10:05:00,52.77,52.83,52.77,52.83,400.0,52.77,52.83,52.77,52.83,400.0
2016-07-21 10:10:00,52.91,52.97,52.78,52.97,500.0,52.91,52.97,52.78,52.97,500.0
2016-07-21 10:15:00,52.99,53.04,52.99,53.04,290.0,52.99,53.04,52.99,53.04,290.0
2016-07-21 10:20:00,52.96,52.98,52.76,52.76,12320.0,52.96,52.98,52.76,52.76,12320.0
2016-07-21 10:25:00,52.71,52.77,52.38,52.54,1610.0,52.71,52.77,52.38,52.54,1610.0
2016-07-21 10:30:00,52.55,52.59,52.41,52.59,5500.0,52.55,52.59,52.41,52.59,5500.0
2016-07-21 10:35:00,52.59,52.59,52.52,52.55,1000.0,52.59,52.59,52.52,52.55,1000.0
2016-07-21 10:40:00,52.48,52.48,52.29,52.29,1100.0,52.48,52.48,52.29,52.29,1100.0
2016-07-21 10:45:00,52.29,52.37,52.23,52.37,1900.0,52.29,52.37,52.23,52.37,1900.0
2016-07-21 10:50:00,52.39,52.51,52.39,52.48,800.0,52.39,52.51,52.39,52.48,800.0
2016-07-21 10:55:00,52.44,52.53,52.43,52.49,2110.0,52.44,52.53,52.43,52.49,2110.0
2016-07-21 11:00:00,52.5,52.55,52.5,52.54,900.0,52.5,52.55,52.5,52.54,900.0
2016-07-21 11:05:00,52.47,52.6,52.46,52.56,2400.0,52.47,52.6,52.46,52.56,2400.0
2016-07-21 11:10:00,52.52,52.55,52.46,52.47,1700.0,52.52,52.55,52.46,52.47,1700.0
2016-07-21 11:15:00,52.45,52.52,52.44,52.52,300.0,52.45,52.52,52.44,52.52,300.0
2016-07-21 11:20:00,52.44,52.49,52.26,52.35,13617.0,52.44,52.49,52.26,52.35,13617.0
2016-07-21 11:25:00,52.32,52.41,52.06,52.06,7514.0,52.32,52.41,52.06,52.06,7514.0
2016-07-21 11:30:00,52.0,52.05,51.65,51.7,11504.0,52.0,52.05,51.65,51.7,11504.0
2016-07-21 11:35:00,51.72,51.73,51.46,51.48,4729.0,51.72,51.73,51.46,51.48,4729.0
2016-07-21 11:40:00,51.46,51.53,51.46,51.49,700.0,51.46,51.53,51.46,51.49,700.0
2016-07-21 11:45:00,51.47,51.47,51.35,51.4,2825.0,51.47,51.47,51.35,51.4,2825.0
2016-07-21 11:50:00,51.39,51.54,51.31,51.54,7200.0,51.39,51.54,51.31,51.54,7200.0
2016-07-21 11:55:00,51.54,51.64,51.5,51.62,1000.0,51.54,51.64,51.5,51.62,1000.0
2016-07-21 12:00:00,51.61,51.61,51.38,51.56,600.0,51.61,51.61,51.38,51.56,600.0
2016-07-21 12:05:00,51.41,51.54,51.41,51.47,734.0,51.41,51.54,51.41,51.47,734.0
2016-07-21 12:10:00,51.55,51.58,51.45,51.45,400.0,51.55,51.58,51.45,51.45,400.0
2016-07-21 12:15:00,51.45,51.59,51.45,51.58,800.0,51.45,51.59,51.45,51.58,800.0
2016-07-21 12:20:00,51.47,51.54,51.45,51.54,1210.0,51.47,51.54,51.45,51.54,1210.0
2016-07-21 12:25:00,51.5,51.61,51.5,51.61,500.0,51.5,51.61,51.5,51.61,500.0
2016-07-21 12:30:00,51.64,51.69,51.56,51.69,1100.0,51.64,51.69,51.56,51.69,1100.0
2016-07-21 12:35:00,51.68,51.68,51.57,51.58,200.0,51.68,51.68,51.57,51.58,200.0
2016-07-21 12:40:00,51.59,51.59,51.59,51.59,100.0,51.59,51.59,51.59,51.59,100.0
2016-07-21 12:45:00,51.61,51.62,51.59,51.62,1000.0,51.61,51.62,51.59,51.62,1000.0
2016-07-21 12:50:00,51.58,51.64,51.58,51.64,1400.0,51.58,51.64,51.58,51.64,1400.0
2016-07-21 12:55:00,51.66,51.74,51.66,51.73,700.0,51.66,51.74,51.66,51.73,700.0
2016-07-21 13:00:00,51.71,51.91,51.71,51.91,5097.0,51.71,51.91,51.71,51.91,5097.0
2016-07-21 13:05:00,51.93,52.21,51.89,52.19,11505.0,51.93,52.21,51.89,52.19,11505.0
2016-07-21 13:10:00,52.17,52.32,52.1,52.12,12811.0,52.17,52.32,52.1,52.12,12811.0
2016-07-21 13:15:00,52.06,52.06,51.87,51.93,1200.0,52.06,52.06,51.87,51.93,1200.0
2016-07-21 13:20:00,51.85,51.95,51.85,51.95,200.0,51.85,51.95,51.85,51.95,200.0
2016-07-21 13:25:00,51.87,51.92,51.74,51.74,2317.0,51.87,51.92,51.74,51.74,2317.0
2016-07-21 13:30:00,51.73,51.76,51.62,51.62,1800.0,51.73,51.76,51.62,51.62,1800.0
2016-07-21 13:35:00,51.61,51.7,51.6,51.66,1500.0,51.61,51.7,51.6,51.66,1500.0
2016-07-21 13:40:00,51.66,51.72,51.65,51.65,2000.0,51.66,51.72,51.65,51.65,2000.0
2016-07-21 13:45:00,51.62,51.7,51.6,51.65,1600.0,51.62,51.7,51.6,51.65,1600.0
2016-07-21 13:50:00,51.65,51.75,51.65,51.75,1000.0,51.65,51.75,51.65,51.75,1000.0
2016-07-21 13:55:00,51.7,51.7,51.66,51.66,400.0,51.7,51.7,51.66,51.66,400.0
2016-07-21 14:00:00,51.66,51.71,51.64,51.65,1000.0,51.66,51.71,51.64,51.65,1000.0
2016-07-21 14:05:00,51.62,51.69,51.61,51.63,1000.0,51.62,51.69,51.61,51.63,1000.0
2016-07-21 14:10:00,51.62,51.65,51.6,51.65,2000.0,51.62,51.65,51.6,51.65,2000.0
2016-07-21 14:15:00,51.59,51.65,51.58,51.59,1200.0,51.59,51.65,51.58,51.59,1200.0
2016-07-21 14:20:00,51.58,51.71,51.58,51.69,1506.0,51.58,51.71,51.58,51.69,1506.0
2016-07-21 14:25:00,51.69,51.77,51.68,51.77,550.0,51.69,51.77,51.68,51.77,550.0
2016-07-21 14:30:00,51.73,51.83,51.71,51.82,2100.0,51.73,51.83,51.71,51.82,2100.0
2016-07-21 14:35:00,51.74,51.77,51.65,51.7,2400.0,51.74,51.77,51.65,51.7,2400.0
2016-07-21 14:40:00,51.71,51.72,51.47,51.48,15513.0,51.71,51.72,51.47,51.48,15513.0
2016-07-21 14:45:00,51.48,51.65,51.48,51.55,7410.0,51.48,51.65,51.48,51.55,7410.0
2016-07-21 14:50:00,51.57,51.61,51.57,51.6,300.0,51.57,51.61,51.57,51.6,300.0
2016-07-21 14:55:00,51.61,51.61,51.5,51.5,1200.0,51.61,51.61,51.5,51.5,1200.0
2016-07-21 15:00:00,51.45,51.48,51.41,51.41,1300.0,51.45,51.48,51.41,51.41,1300.0
2016-07-21 15:05:00,51.4,51.4,51.29,51.29,700.0,51.4,51.4,51.29,51.29,700.0
2016-07-21 15:10:00,51.24,51.31,51.24,51.26,1000.0,51.24,51.31,51.24,51.26,1000.0
2016-07-21 15:15:00,51.25,51.26,51.21,51.21,800.0,51.25,51.26,51.21,51.21,800.0
2016-07-21 15:20:00,51.21,51.32,51.21,51.32,1400.0,51.21,51.32,51.21,51.32,1400.0
2016-07-21 15:25:00,51.26,51.3,51.23,51.23,1700.0,51.26,51.3,51.23,51.23,1700.0
2016-07-21 15:30:00,51.27,51.3,51.2,51.25,5673.0,51.27,51.3,51.2,51.25,5673.0
2016-07-21 15:35:00,51.26,51.27,51.17,51.17,3327.0,51.26,51.27,51.17,51.17,3327.0
2016-07-21 15:40:00,51.19,51.22,51.17,51.2,3069.0,51.19,51.22,51.17,51.2,3069.0
2016-07-21 15:45:00,51.2,51.24,51.17,51.19,10382.0,51.2,51.24,51.17,51.19,10382.0
2016-07-21 15:50:00,51.17,51.17,51.13,51.17,2700.0,51.17,51.17,51.13,51.17,2700.0
2016-07-21 15:55:00,51.17,51.21,51.17,51.18,9050.0,51.17,51.21,51.17,51.18,9050.0
2016-07-22 09:30:00,51.35,51.35,50.92,51.03,19667.0,51.35,51.35,50.92,51.03,19667.0
2016-07-22 09:35:00,51.03,51.03,51.03,51.03,0.0,51.03,51.03,51.03,51.03,0.0
2016-07-22 09:40:00,51.03,51.03,51.03,51.03,0.0,51.03,51.03,51.03,51.03,0.0
2016-07-22 09:45:00,51.03,51.03,51.03,51.03,0.0,51.03,51.03,51.03,51.03,0.0
2016-07-22 09:50:00,51.25,51.25,51.25,51.25,200.0,51.25,51.25,51.25,51.25,200.0
2016-07-22 09:55:00,51.31,51.32,51.31,51.32,300.0,51.31,51.32,51.31,51.32,300.0
2016-07-22 10:00:00,51.41,51.66,51.41,51.59,600.0,51.41,51.66,51.41,51.59,600.0
2016-07-22 10:05:00,51.59,51.63,51.58,51.58,500.0,51.59,51.63,51.58,51.58,500.0
2016-07-22 10:10:00,51.56,51.56,51.48,51.48,800.0,51.56,51.56,51.48,51.48,800.0
2016-07-22 10:15:00,51.63,51.65,51.51,51.51,400.0,51.63,51.65,51.51,51.51,400.0
2016-07-22 10:20:00,51.56,51.56,51.56,51.56,100.0,51.56,51.56,51.56,51.56,100.0
2016-07-22 10:25:00,51.66,51.66,51.65,51.66,100.0,51.66,51.66,51.65,51.66,100.0
2016-07-22 10:30:00,51.54,51.58,51.47,51.58,1125.0,51.54,51.58,51.47,51.58,1125.0
2016-07-22 10:35:00,51.62,51.62,51.56,51.59,300.0,51.62,51.62,51.56,51.59,300.0
2016-07-22 10:40:00,51.66,51.71,51.66,51.71,400.0,51.66,51.71,51.66,51.71,400.0
2016-07-22 10:45:00,51.76,51.78,51.75,51.77,425.0,51.76,51.78,51.75,51.77,425.0
2016-07-22 10:50:00,51.86,51.94,51.77,51.94,1300.0,51.86,51.94,51.77,51.94,1300.0
2016-07-22 10:55:00,51.87,51.96,51.87,51.96,400.0,51.87,51.96,51.87,51.96,400.0
2016-07-22 11:00:00,51.97,52.02,51.83,51.83,4524.0,51.97,52.02,51.83,51.83,4524.0
2016-07-22 11:05:00,51.83,51.83,51.7,51.7,2000.0,51.83,51.83,51.7,51.7,2000.0
2016-07-22 11:10:00,51.75,51.89,51.7,51.7,4100.0,51.75,51.89,51.7,51.7,4100.0
2016-07-22 11:15:00,51.73,51.8,51.65,51.65,2900.0,51.73,51.8,51.65,51.65,2900.0
2016-07-22 11:20:00,51.64,51.72,51.63,51.69,905.0,51.64,51.72,51.63,51.69,905.0
2016-07-22 11:25:00,51.76,51.85,51.61,51.61,2630.0,51.76,51.85,51.61,51.61,2630.0
2016-07-22 11:30:00,51.69,51.88,51.69,51.88,1800.0,51.69,51.88,51.69,51.88,1800.0
2016-07-22 11:35:00,51.75,51.82,51.75,51.82,287.0,51.75,51.82,51.75,51.82,287.0
2016-07-22 11:40:00,51.76,51.86,51.76,51.76,600.0,51.76,51.86,51.76,51.76,600.0
2016-07-22 11:45:00,51.84,51.96,51.84,51.96,800.0,51.84,51.96,51.84,51.96,800.0
2016-07-22 11:50:00,51.96,51.96,51.96,51.96,200.0,51.96,51.96,51.96,51.96,200.0
2016-07-22 11:55:00,52.05,52.11,52.0,52.11,1943.0,52.05,52.11,52.0,52.11,1943.0
2016-07-22 12:00:00,52.02,52.24,51.99,52.24,2200.0,52.02,52.24,51.99,52.24,2200.0
2016-07-22 12:05:00,52.28,52.28,52.27,52.28,100.0,52.28,52.28,52.27,52.28,100.0
2016-07-22 12:10:00,52.25,52.25,52.25,52.25,200.0,52.25,52.25,52.25,52.25,200.0
2016-07-22 12:15:00,52.2,52.2,52.2,52.2,2160.0,52.2,52.2,52.2,52.2,2160.0
2016-07-22 12:20:00,52.29,52.31,52.29,52.31,500.0,52.29,52.31,52.29,52.31,500.0
2016-07-22 12:25:00,52.46,52.46,52.32,52.32,1100.0,52.46,52.46,52.32,52.32,1100.0
2016-07-22 12:30:00,52.47,52.47,52.46,52.47,100.0,52.47,52.47,52.46,52.47,100.0
2016-07-22 12:35:00,52.47,52.47,52.47,52.47,0.0,52.47,52.47,52.47,52.47,0.0
2016-07-22 12:40:00,52.44,52.51,52.44,52.51,600.0,52.44,52.51,52.44,52.51,600.0
2016-07-22 12:45:00,52.43,52.54,52.43,52.48,600.0,52.43,52.54,52.43,52.48,600.0
2016-07-22 12:50:00,52.49,52.49,52.41,52.41,400.0,52.49,52.49,52.41,52.41,400.0
2016-07-22 12:55:00,52.33,52.33,52.33,52.33,100.0,52.33,52.33,52.33,52.33,100.0
2016-07-22 13:00:00,52.45,52.45,52.34,52.35,300.0,52.45,52.45,52.34,52.35,300.0
2016-07-22 13:05:00,52.44,52.44,52.44,52.44,100.0,52.44,52.44,52.44,52.44,100.0
2016-07-22 13:10:00,52.43,52.43,52.43,52.43,200.0,52.43,52.43,52.43,52.43,200.0
2016-07-22 13:15:00,52.43,52.54,52.43,52.45,1100.0,52.43,52.54,52.43,52.45,1100.0
2016-07-22 13:20:00,52.52,52.52,52.51,52.51,200.0,52.52,52.52,52.51,52.51,200.0
2016-07-22 13:25:00,52.53,52.55,52.47,52.54,1000.0,52.53,52.55,52.47,52.54,1000.0
2016-07-22 13:30:00,52.54,52.56,52.52,52.53,835.0,52.54,52.56,52.52,52.53,835.0
2016-07-22 13:35:00,52.49,52.49,52.27,52.28,700.0,52.49,52.49,52.27,52.28,700.0
2016-07-22 13:40:00,52.25,52.25,52.22,52.23,275.0,52.25,52.25,52.22,52.23,275.0
2016-07-22 13:45:00,52.22,52.3,52.2,52.29,1190.0,52.22,52.3,52.2,52.29,1190.0
2016-07-22 13:50:00,52.34,52.39,52.34,52.36,1350.0,52.34,52.39,52.34,52.36,1350.0
2016-07-22 13:55:00,52.31,52.31,52.19,52.28,1474.0,52.31,52.31,52.19,52.28,1474.0
2016-07-22 14:00:00,52.28,52.28,52.18,52.24,1800.0,52.28,52.28,52.18,52.24,1800.0
2016-07-22 14:05:00,52.17,52.24,52.17,52.24,2902.0,52.17,52.24,52.17,52.24,2902.0
2016-07-22 14:10:00,52.27,52.39,52.19,52.31,3507.0,52.27,52.39,52.19,52.31,3507.0
2016-07-22 14:15:00,52.31,52.31,52.26,52.26,1300.0,52.31,52.31,52.26,52.26,1300.0
2016-07-22 14:20:00,52.37,52.37,52.37,52.37,100.0,52.37,52.37,52.37,52.37,100.0
2016-07-22 14:25:00,52.37,52.37,52.37,52.37,0.0,52.37,52.37,52.37,52.37,0.0
2016-07-22 14:30:00,52.37,52.37,52.37,52.37,0.0,52.37,52.37,52.37,52.37,0.0
2016-07-22 14:35:00,52.34,52.34,52.34,52.34,200.0,52.34,52.34,52.34,52.34,200.0
2016-07-22 14:40:00,52.4,52.43,52.4,52.43,600.0,52.4,52.43,52.4,52.43,600.0
2016-07-22 14:45:00,52.42,52.47,52.42,52.47,600.0,52.42,52.47,52.42,52.47,600.0
2016-07-22 14:50:00,52.51,52.53,52.47,52.52,1800.0,52.51,52.53,52.47,52.52,1800.0
2016-07-22 14:55:00,52.53,52.62,52.52,52.62,1900.0,52.53,52.62,52.52,52.62,1900.0
2016-07-22 15:00:00,52.62,52.62,52.57,52.58,1235.0,52.62,52.62,52.57,52.58,1235.0
2016-07-22 15:05:00,52.62,52.62,52.51,52.57,1400.0,52.62,52.62,52.51,52.57,1400.0
2016-07-22 15:10:00,52.55,52.68,52.55,52.68,7916.0,52.55,52.68,52.55,52.68,7916.0
2016-07-22 15:15:00,52.68,52.72,52.67,52.7,2901.0,52.68,52.72,52.67,52.7,2901.0
2016-07-22 15:20:00,52.68,52.74,52.68,52.74,3677.0,52.68,52.74,52.68,52.74,3677.0
2016-07-22 15:25:00,52.73,52.74,52.67,52.68,1600.0,52.73,52.74,52.67,52.68,1600.0
2016-07-22 15:30:00,52.74,52.74,52.67,52.67,2867.0,52.74,52.74,52.67,52.67,2867.0
2016-07-22 15:35:00,52.66,52.68,52.65,52.65,1700.0,52.66,52.68,52.65,52.65,1700.0
2016-07-22 15:40:00,52.64,52.64,52.55,52.55,2800.0,52.64,52.64,52.55,52.55,2800.0
2016-07-22 15:45:00,52.53,52.57,52.5,52.57,6745.0,52.53,52.57,52.5,52.57,6745.0
2016-07-22 15:50:00,52.58,52.59,52.54,52.56,5498.0,52.58,52.59,52.54,52.56,5498.0
2016-07-22 15:55:00,52.54,52.54,52.48,52.54,4783.0,52.54,52.54,52.48,52.54,4783.0
2016-07-25 09:30:00,52.43,52.43,52.43,52.43,3445.0,52.43,52.43,52.43,52.43,3445.0
2016-07-25 09:35:00,52.4,52.4,52.4,52.4,100.0,52.4,52.4,52.4,52.4,100.0
2016-07-25 09:40:00,52.26,52.37,52.26,52.37,1300.0,52.26,52.37,52.26,52.37,1300.0
2016-07-25 09:45:00,52.41,52.47,52.34,52.43,2390.0,52.41,52.47,52.34,52.43,2390.0
2016-07-25 09:50:00,52.41,52.5,52.4,52.5,1675.0,52.41,52.5,52.4,52.5,1675.0
2016-07-25 09:55:00,52.79,52.79,52.79,52.79,100.0,52.79,52.79,52.79,52.79,100.0
2016-07-25 10:00:00,52.86,52.86,52.86,52.86,100.0,52.86,52.86,52.86,52.86,100.0
2016-07-25 10:05:00,52.75,52.75,52.74,52.75,200.0,52.75,52.75,52.74,52.75,200.0
2016-07-25 10:10:00,52.56,52.57,52.49,52.55,600.0,52.56,52.57,52.49,52.55,600.0
2016-07-25 10:15:00,52.49,52.52,52.4,52.52,1400.0,52.49,52.52,52.4,52.52,1400.0
2016-07-25 10:20:00,52.7,52.7,52.58,52.58,400.0,52.7,52.7,52.58,52.58,400.0
2016-07-25 10:25:00,52.63,52.65,52.63,52.65,800.0,52.63,52.65,52.63,52.65,800.0
2016-07-25 10:30:00,52.57,52.57,52.53,52.53,500.0,52.57,52.57,52.53,52.53,500.0
2016-07-25 10:35:00,52.63,52.69,52.56,52.59,2700.0,52.63,52.69,52.56,52.59,2700.0
2016-07-25 10:40:00,52.52,52.57,52.52,52.52,400.0,52.52,52.57,52.52,52.52,400.0
2016-07-25 10:45:00,52.59,52.62,52.56,52.56,2700.0,52.59,52.62,52.56,52.56,2700.0
2016-07-25 10:50:00,52.64,52.68,52.58,52.58,1900.0,52.64,52.68,52.58,52.58,1900.0
2016-07-25 10:55:00,52.57,52.63,52.56,52.63,1500.0,52.57,52.63,52.56,52.63,1500.0
2016-07-25 11:00:00,52.56,52.57,52.49,52.51,1500.0,52.56,52.57,52.49,52.51,1500.0
2016-07-25 11:05:00,52.51,52.51,52.42,52.47,1704.0,52.51,52.51,52.42,52.47,1704.0
2016-07-25 11:10:00,52.37,52.37,52.37,52.37,300.0,52.37,52.37,52.37,52.37,300.0
2016-07-25 11:15:00,52.35,52.4,52.35,52.4,800.0,52.35,52.4,52.35,52.4,800.0
2016-07-25 11:20:00,52.49,52.54,52.49,52.54,300.0,52.49,52.54,52.49,52.54,300.0
2016-07-25 11:25:00,52.52,52.62,52.47,52.62,2000.0,52.52,52.62,52.47,52.62,2000.0
2016-07-25 11:30:00,52.62,52.62,52.62,52.62,0.0,52.62,52.62,52.62,52.62,0.0
2016-07-25 11:35:00,52.62,52.62,52.62,52.62,0.0,52.62,52.62,52.62,52.62,0.0
2016-07-25 11:40:00,52.5,52.5,52.27,52.27,2118.0,52.5,52.5,52.27,52.27,2118.0
2016-07-25 11:45:00,52.28,52.37,52.18,52.28,4813.0,52.28,52.37,52.18,52.28,4813.0
2016-07-25 11:50:00,52.27,52.27,52.27,52.27,200.0,52.27,52.27,52.27,52.27,200.0
2016-07-25 11:55:00,52.27,52.27,52.27,52.27,0.0,52.27,52.27,52.27,52.27,0.0
2016-07-25 12:00:00,52.22,52.32,52.19,52.3,3300.0,52.22,52.32,52.19,52.3,3300.0
2016-07-25 12:05:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2016-07-25 12:10:00,52.29,52.29,52.26,52.27,400.0,52.29,52.29,52.26,52.27,400.0
2016-07-25 12:15:00,52.25,52.33,52.24,52.27,2200.0,52.25,52.33,52.24,52.27,2200.0
2016-07-25 12:20:00,52.31,52.31,52.27,52.27,1300.0,52.31,52.31,52.27,52.27,1300.0
2016-07-25 12:25:00,52.32,52.32,52.32,52.32,200.0,52.32,52.32,52.32,52.32,200.0
2016-07-25 12:30:00,52.32,52.32,52.32,52.32,0.0,52.32,52.32,52.32,52.32,0.0
2016-07-25 12:35:00,52.34,52.39,52.34,52.39,500.0,52.34,52.39,52.34,52.39,500.0
2016-07-25 12:40:00,52.39,52.39,52.38,52.39,100.0,52.39,52.39,52.38,52.39,100.0
2016-07-25 12:45:00,52.4,52.4,52.37,52.37,200.0,52.4,52.4,52.37,52.37,200.0
2016-07-25 12:50:00,52.42,52.48,52.35,52.43,6072.0,52.42,52.48,52.35,52.43,6072.0
2016-07-25 12:55:00,52.43,52.43,52.36,52.36,300.0,52.43,52.43,52.36,52.36,300.0
2016-07-25 13:00:00,52.36,52.36,52.36,52.36,100.0,52.36,52.36,52.36,52.36,100.0
2016-07-25 13:05:00,52.42,52.42,52.35,52.35,400.0,52.42,52.42,52.35,52.35,400.0
2016-07-25 13:10:00,52.32,52.32,52.27,52.27,400.0,52.32,52.32,52.27,52.27,400.0
2016-07-25 13:15:00,52.3,52.33,52.3,52.33,557.0,52.3,52.33,52.3,52.33,557.0
2016-07-25 13:20:00,52.4,52.4,52.32,52.32,200.0,52.4,52.4,52.32,52.32,200.0
2016-07-25 13:25:00,52.37,52.38,52.37,52.38,300.0,52.37,52.38,52.37,52.38,300.0
2016-07-25 13:30:00,52.51,52.51,52.38,52.38,500.0,52.51,52.51,52.38,52.38,500.0
2016-07-25 13:35:00,52.38,52.38,52.38,52.38,0.0,52.38,52.38,52.38,52.38,0.0
2016-07-25 13:40:00,52.43,52.43,52.39,52.41,300.0,52.43,52.43,52.39,52.41,300.0
2016-07-25 13:45:00,52.41,52.46,52.38,52.38,400.0,52.41,52.46,52.38,52.38,400.0
2016-07-25 13:50:00,52.38,52.49,52.36,52.48,1200.0,52.38,52.49,52.36,52.48,1200.0
2016-07-25 13:55:00,52.51,52.55,52.48,52.48,700.0,52.51,52.55,52.48,52.48,700.0
2016-07-25 14:00:00,52.52,52.57,52.52,52.57,800.0,52.52,52.57,52.52,52.57,800.0
2016-07-25 14:05:00,52.49,52.62,52.44,52.62,1400.0,52.49,52.62,52.44,52.62,1400.0
2016-07-25 14:10:00,52.52,52.52,52.51,52.51,200.0,52.52,52.52,52.51,52.51,200.0
2016-07-25 14:15:00,52.57,52.71,52.57,52.66,1899.0,52.57,52.71,52.57,52.66,1899.0
2016-07-25 14:20:00,52.65,52.68,52.6,52.68,900.0,52.65,52.68,52.6,52.68,900.0
2016-07-25 14:25:00,52.69,52.78,52.63,52.78,8521.0,52.69,52.78,52.63,52.78,8521.0
2016-07-25 14:30:00,52.76,52.8,52.72,52.78,3300.0,52.76,52.8,52.72,52.78,3300.0
2016-07-25 14:35:00,52.73,52.76,52.68,52.76,3526.0,52.73,52.76,52.68,52.76,3526.0
2016-07-25 14:40:00,52.7,52.8,52.7,52.79,4055.0,52.7,52.8,52.7,52.79,4055.0
2016-07-25 14:45:00,52.78,52.88,52.78,52.88,800.0,52.78,52.88,52.78,52.88,800.0
2016-07-25 14:50:00,52.83,52.95,52.79,52.95,4595.0,52.83,52.95,52.79,52.95,4595.0
2016-07-25 14:55:00,52.94,53.01,52.9,53.01,3200.0,52.94,53.01,52.9,53.01,3200.0
2016-07-25 15:00:00,53.03,53.03,52.93,53.0,1444.0,53.03,53.03,52.93,53.0,1444.0
2016-07-25 15:05:00,53.0,53.05,52.89,53.05,2900.0,53.0,53.05,52.89,53.05,2900.0
2016-07-25 15:10:00,53.05,53.08,53.01,53.01,4903.0,53.05,53.08,53.01,53.01,4903.0
2016-07-25 15:15:00,53.02,53.1,53.02,53.1,2300.0,53.02,53.1,53.02,53.1,2300.0
2016-07-25 15:20:00,53.1,53.16,53.05,53.16,4350.0,53.1,53.16,53.05,53.16,4350.0
2016-07-25 15:25:00,53.16,53.19,53.13,53.19,9800.0,53.16,53.19,53.13,53.19,9800.0
2016-07-25 15:30:00,53.2,53.23,53.18,53.18,4039.0,53.2,53.23,53.18,53.18,4039.0
2016-07-25 15:35:00,53.19,53.21,53.11,53.19,4301.0,53.19,53.21,53.11,53.19,4301.0
2016-07-25 15:40:00,53.2,53.22,53.16,53.19,3131.0,53.2,53.22,53.16,53.19,3131.0
2016-07-25 15:45:00,53.19,53.2,53.16,53.2,5790.0,53.19,53.2,53.16,53.2,5790.0
2016-07-25 15:50:00,53.21,53.21,53.11,53.14,18125.0,53.21,53.21,53.11,53.14,18125.0
2016-07-25 15:55:00,53.14,53.21,53.12,53.2,24344.0,53.14,53.21,53.12,53.2,24344.0
2016-07-26 09:30:00,53.41,53.46,53.06,53.25,2801.0,53.41,53.46,53.06,53.25,2801.0
2016-07-26 09:35:00,53.06,53.39,53.06,53.22,900.0,53.06,53.39,53.06,53.22,900.0
2016-07-26 09:40:00,53.09,53.67,53.09,53.67,12525.0,53.09,53.67,53.09,53.67,12525.0
2016-07-26 09:45:00,53.7,53.74,53.45,53.45,3200.0,53.7,53.74,53.45,53.45,3200.0
2016-07-26 09:50:00,53.43,53.56,53.35,53.54,7500.0,53.43,53.56,53.35,53.54,7500.0
2016-07-26 09:55:00,53.49,53.5,53.19,53.19,5446.0,53.49,53.5,53.19,53.19,5446.0
2016-07-26 10:00:00,53.16,53.31,53.06,53.18,1600.0,53.16,53.31,53.06,53.18,1600.0
2016-07-26 10:05:00,53.12,53.12,52.67,52.67,6485.0,53.12,53.12,52.67,52.67,6485.0
2016-07-26 10:10:00,52.72,52.72,52.49,52.49,400.0,52.72,52.72,52.49,52.49,400.0
2016-07-26 10:15:00,52.51,52.6,52.37,52.46,2079.0,52.51,52.6,52.37,52.46,2079.0
2016-07-26 10:20:00,52.51,52.58,52.39,52.45,1600.0,52.51,52.58,52.39,52.45,1600.0
2016-07-26 10:25:00,52.45,52.57,52.45,52.57,600.0,52.45,52.57,52.45,52.57,600.0
2016-07-26 10:30:00,52.64,52.64,52.45,52.45,828.0,52.64,52.64,52.45,52.45,828.0
2016-07-26 10:35:00,52.45,52.8,52.45,52.8,1435.0,52.45,52.8,52.45,52.8,1435.0
2016-07-26 10:40:00,52.64,52.68,52.63,52.63,600.0,52.64,52.68,52.63,52.63,600.0
2016-07-26 10:45:00,52.65,52.65,52.45,52.45,400.0,52.65,52.65,52.45,52.45,400.0
2016-07-26 10:50:00,52.45,52.59,52.25,52.25,1061.0,52.45,52.59,52.25,52.25,1061.0
2016-07-26 10:55:00,52.15,52.29,52.12,52.28,3706.0,52.15,52.29,52.12,52.28,3706.0
2016-07-26 11:00:00,52.25,52.41,52.17,52.27,2750.0,52.25,52.41,52.17,52.27,2750.0
2016-07-26 11:05:00,52.27,52.34,52.26,52.33,900.0,52.27,52.34,52.26,52.33,900.0
2016-07-26 11:10:00,52.32,52.38,52.24,52.28,600.0,52.32,52.38,52.24,52.28,600.0
2016-07-26 11:15:00,52.32,52.48,52.32,52.48,1000.0,52.32,52.48,52.32,52.48,1000.0
2016-07-26 11:20:00,52.48,52.74,52.41,52.73,2400.0,52.48,52.74,52.41,52.73,2400.0
2016-07-26 11:25:00,52.68,52.68,52.62,52.62,200.0,52.68,52.68,52.62,52.62,200.0
2016-07-26 11:30:00,52.75,52.75,52.63,52.73,800.0,52.75,52.75,52.63,52.73,800.0
2016-07-26 11:35:00,52.7,52.85,52.69,52.82,900.0,52.7,52.85,52.69,52.82,900.0
2016-07-26 11:40:00,52.93,52.93,52.62,52.66,2300.0,52.93,52.93,52.62,52.66,2300.0
2016-07-26 11:45:00,52.7,52.73,52.65,52.65,700.0,52.7,52.73,52.65,52.65,700.0
2016-07-26 11:50:00,52.63,52.66,52.59,52.65,900.0,52.63,52.66,52.59,52.65,900.0
2016-07-26 11:55:00,52.64,52.79,52.62,52.77,1000.0,52.64,52.79,52.62,52.77,1000.0
2016-07-26 12:00:00,52.59,52.76,52.59,52.72,700.0,52.59,52.76,52.59,52.72,700.0
2016-07-26 12:05:00,52.66,52.76,52.66,52.74,3500.0,52.66,52.76,52.66,52.74,3500.0
2016-07-26 12:10:00,52.79,52.85,52.66,52.74,5200.0,52.79,52.85,52.66,52.74,5200.0
2016-07-26 12:15:00,52.72,52.85,52.72,52.85,800.0,52.72,52.85,52.72,52.85,800.0
2016-07-26 12:20:00,52.87,52.94,52.87,52.93,800.0,52.87,52.94,52.87,52.93,800.0
2016-07-26 12:25:00,52.86,52.88,52.78,52.78,1003.0,52.86,52.88,52.78,52.78,1003.0
2016-07-26 12:30:00,52.81,52.85,52.74,52.85,1297.0,52.81,52.85,52.74,52.85,1297.0
2016-07-26 12:35:00,52.78,52.78,52.71,52.71,200.0,52.78,52.78,52.71,52.71,200.0
2016-07-26 12:40:00,52.71,52.78,52.71,52.77,400.0,52.71,52.78,52.71,52.77,400.0
2016-07-26 12:45:00,52.74,52.87,52.74,52.87,300.0,52.74,52.87,52.74,52.87,300.0
2016-07-26 12:50:00,52.81,52.88,52.81,52.81,400.0,52.81,52.88,52.81,52.81,400.0
2016-07-26 12:55:00,52.8,52.86,52.75,52.83,1000.0,52.8,52.86,52.75,52.83,1000.0
2016-07-26 13:00:00,52.76,52.94,52.76,52.93,1000.0,52.76,52.94,52.76,52.93,1000.0
2016-07-26 13:05:00,52.9,52.9,52.81,52.81,533.0,52.9,52.9,52.81,52.81,533.0
2016-07-26 13:10:00,52.81,52.81,52.76,52.76,300.0,52.81,52.81,52.76,52.76,300.0
2016-07-26 13:15:00,52.86,52.86,52.75,52.75,700.0,52.86,52.86,52.75,52.75,700.0
2016-07-26 13:20:00,52.74,52.9,52.73,52.79,3167.0,52.74,52.9,52.73,52.79,3167.0
2016-07-26 13:25:00,52.76,52.92,52.69,52.83,3059.0,52.76,52.92,52.69,52.83,3059.0
2016-07-26 13:30:00,52.84,52.88,52.76,52.86,900.0,52.84,52.88,52.76,52.86,900.0
2016-07-26 13:35:00,52.77,52.85,52.76,52.79,4300.0,52.77,52.85,52.76,52.79,4300.0
2016-07-26 13:40:00,52.77,52.77,52.77,52.77,100.0,52.77,52.77,52.77,52.77,100.0
2016-07-26 13:45:00,52.77,52.77,52.75,52.75,300.0,52.77,52.77,52.75,52.75,300.0
2016-07-26 13:50:00,52.87,52.87,52.68,52.7,800.0,52.87,52.87,52.68,52.7,800.0
2016-07-26 13:55:00,52.7,52.88,52.7,52.81,1100.0,52.7,52.88,52.7,52.81,1100.0
2016-07-26 14:00:00,52.82,52.83,52.76,52.8,1300.0,52.82,52.83,52.76,52.8,1300.0
2016-07-26 14:05:00,52.81,52.81,52.71,52.71,400.0,52.81,52.81,52.71,52.71,400.0
2016-07-26 14:10:00,52.75,52.78,52.62,52.62,764.0,52.75,52.78,52.62,52.62,764.0
2016-07-26 14:15:00,52.61,52.64,52.53,52.64,400.0,52.61,52.64,52.53,52.64,400.0
2016-07-26 14:20:00,52.55,52.8,52.55,52.8,1100.0,52.55,52.8,52.55,52.8,1100.0
2016-07-26 14:25:00,52.65,52.68,52.64,52.68,484.0,52.65,52.68,52.64,52.68,484.0
2016-07-26 14:30:00,52.66,52.78,52.66,52.74,700.0,52.66,52.78,52.66,52.74,700.0
2016-07-26 14:35:00,52.73,52.81,52.7,52.8,1100.0,52.73,52.81,52.7,52.8,1100.0
2016-07-26 14:40:00,52.75,52.75,52.71,52.75,300.0,52.75,52.75,52.71,52.75,300.0
2016-07-26 14:45:00,52.76,52.76,52.67,52.75,900.0,52.76,52.76,52.67,52.75,900.0
2016-07-26 14:50:00,52.76,52.78,52.66,52.78,1000.0,52.76,52.78,52.66,52.78,1000.0
2016-07-26 14:55:00,52.83,52.83,52.74,52.74,400.0,52.83,52.83,52.74,52.74,400.0
2016-07-26 15:00:00,52.74,52.74,52.68,52.68,1700.0,52.74,52.74,52.68,52.68,1700.0
2016-07-26 15:05:00,52.72,52.83,52.69,52.79,1950.0,52.72,52.83,52.69,52.79,1950.0
2016-07-26 15:10:00,52.9,52.9,52.81,52.81,900.0,52.9,52.9,52.81,52.81,900.0
2016-07-26 15:15:00,52.79,52.8,52.79,52.79,900.0,52.79,52.8,52.79,52.79,900.0
2016-07-26 15:20:00,52.75,52.88,52.75,52.81,700.0,52.75,52.88,52.75,52.81,700.0
2016-07-26 15:25:00,52.81,52.91,52.8,52.84,4100.0,52.81,52.91,52.8,52.84,4100.0
2016-07-26 15:30:00,52.97,52.97,52.84,52.88,2024.0,52.97,52.97,52.84,52.88,2024.0
2016-07-26 15:35:00,52.86,52.86,52.75,52.81,2600.0,52.86,52.86,52.75,52.81,2600.0
2016-07-26 15:40:00,52.8,52.83,52.75,52.83,2400.0,52.8,52.83,52.75,52.83,2400.0
2016-07-26 15:45:00,52.85,52.91,52.85,52.86,2443.0,52.85,52.91,52.85,52.86,2443.0
2016-07-26 15:50:00,52.84,52.88,52.79,52.88,4200.0,52.84,52.88,52.79,52.88,4200.0
2016-07-26 15:55:00,52.86,52.92,52.83,52.83,8930.0,52.86,52.92,52.83,52.83,8930.0
2016-07-27 09:30:00,53.14,53.14,52.87,52.87,1455.0,53.14,53.14,52.87,52.87,1455.0
2016-07-27 09:35:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2016-07-27 09:40:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2016-07-27 09:45:00,52.9,53.03,52.77,52.82,1314.0,52.9,53.03,52.77,52.82,1314.0
2016-07-27 09:50:00,52.87,52.9,52.87,52.9,400.0,52.87,52.9,52.87,52.9,400.0
2016-07-27 09:55:00,52.71,52.72,52.71,52.71,998.0,52.71,52.72,52.71,52.71,998.0
2016-07-27 10:00:00,52.93,52.98,52.93,52.98,200.0,52.93,52.98,52.93,52.98,200.0
2016-07-27 10:05:00,52.91,52.93,52.42,52.49,10716.0,52.91,52.93,52.42,52.49,10716.0
2016-07-27 10:10:00,52.56,52.56,52.56,52.56,100.0,52.56,52.56,52.56,52.56,100.0
2016-07-27 10:15:00,52.58,52.73,52.54,52.58,1400.0,52.58,52.73,52.54,52.58,1400.0
2016-07-27 10:20:00,52.53,52.61,52.53,52.61,1294.0,52.53,52.61,52.53,52.61,1294.0
2016-07-27 10:25:00,52.61,52.73,52.61,52.73,600.0,52.61,52.73,52.61,52.73,600.0
2016-07-27 10:30:00,52.76,52.76,52.51,52.52,3318.0,52.76,52.76,52.51,52.52,3318.0
2016-07-27 10:35:00,52.57,52.61,52.39,52.58,2801.0,52.57,52.61,52.39,52.58,2801.0
2016-07-27 10:40:00,52.47,52.47,52.14,52.14,700.0,52.47,52.47,52.14,52.14,700.0
2016-07-27 10:45:00,52.19,52.26,52.19,52.21,600.0,52.19,52.26,52.19,52.21,600.0
2016-07-27 10:50:00,52.27,52.32,52.24,52.32,900.0,52.27,52.32,52.24,52.32,900.0
2016-07-27 10:55:00,52.29,52.34,52.2,52.21,600.0,52.29,52.34,52.2,52.21,600.0
2016-07-27 11:00:00,52.22,52.27,52.02,52.08,3610.0,52.22,52.27,52.02,52.08,3610.0
2016-07-27 11:05:00,52.1,52.11,52.1,52.1,1500.0,52.1,52.11,52.1,52.1,1500.0
2016-07-27 11:10:00,52.09,52.1,51.99,51.99,600.0,52.09,52.1,51.99,51.99,600.0
2016-07-27 11:15:00,52.06,52.14,51.95,51.95,2200.0,52.06,52.14,51.95,51.95,2200.0
2016-07-27 11:20:00,51.91,51.92,51.84,51.85,700.0,51.91,51.92,51.84,51.85,700.0
2016-07-27 11:25:00,51.85,52.03,51.85,52.0,3625.0,51.85,52.03,51.85,52.0,3625.0
2016-07-27 11:30:00,52.0,52.02,51.92,51.96,2900.0,52.0,52.02,51.92,51.96,2900.0
2016-07-27 11:35:00,52.0,52.0,51.9,51.9,700.0,52.0,52.0,51.9,51.9,700.0
2016-07-27 11:40:00,51.95,52.0,51.87,51.94,12977.0,51.95,52.0,51.87,51.94,12977.0
2016-07-27 11:45:00,51.93,52.0,51.93,52.0,1400.0,51.93,52.0,51.93,52.0,1400.0
2016-07-27 11:50:00,51.98,52.0,51.88,51.91,3437.0,51.98,52.0,51.88,51.91,3437.0
2016-07-27 11:55:00,51.87,51.9,51.71,51.71,1500.0,51.87,51.9,51.71,51.71,1500.0
2016-07-27 12:00:00,51.73,51.76,51.7,51.75,1600.0,51.73,51.76,51.7,51.75,1600.0
2016-07-27 12:05:00,51.75,51.75,51.66,51.66,873.0,51.75,51.75,51.66,51.66,873.0
2016-07-27 12:10:00,51.7,51.71,51.6,51.71,900.0,51.7,51.71,51.6,51.71,900.0
2016-07-27 12:15:00,51.68,51.8,51.63,51.66,5289.0,51.68,51.8,51.63,51.66,5289.0
2016-07-27 12:20:00,51.57,51.62,51.48,51.5,1673.0,51.57,51.62,51.48,51.5,1673.0
2016-07-27 12:25:00,51.5,51.5,51.47,51.49,500.0,51.5,51.5,51.47,51.49,500.0
2016-07-27 12:30:00,51.52,51.55,51.47,51.55,6350.0,51.52,51.55,51.47,51.55,6350.0
2016-07-27 12:35:00,51.56,51.6,51.5,51.54,3420.0,51.56,51.6,51.5,51.54,3420.0
2016-07-27 12:40:00,51.51,51.53,51.45,51.45,1273.0,51.51,51.53,51.45,51.45,1273.0
2016-07-27 12:45:00,51.45,51.46,51.34,51.35,5800.0,51.45,51.46,51.34,51.35,5800.0
2016-07-27 12:50:00,51.33,51.67,51.31,51.54,4200.0,51.33,51.67,51.31,51.54,4200.0
2016-07-27 12:55:00,51.55,51.66,51.5,51.5,7000.0,51.55,51.66,51.5,51.5,7000.0
2016-07-27 13:00:00,51.56,51.6,51.53,51.6,16404.0,51.56,51.6,51.53,51.6,16404.0
2016-07-27 13:05:00,51.56,51.67,51.48,51.65,1378.0,51.56,51.67,51.48,51.65,1378.0
2016-07-27 13:10:00,51.69,51.69,51.63,51.63,1872.0,51.69,51.69,51.63,51.63,1872.0
2016-07-27 13:15:00,51.63,51.67,51.57,51.6,4200.0,51.63,51.67,51.57,51.6,4200.0
2016-07-27 13:20:00,51.6,51.62,51.57,51.62,300.0,51.6,51.62,51.57,51.62,300.0
2016-07-27 13:25:00,51.6,51.67,51.55,51.62,9000.0,51.6,51.67,51.55,51.62,9000.0
2016-07-27 13:30:00,51.65,51.73,51.65,51.73,600.0,51.65,51.73,51.65,51.73,600.0
2016-07-27 13:35:00,51.7,51.76,51.68,51.68,2700.0,51.7,51.76,51.68,51.68,2700.0
2016-07-27 13:40:00,51.75,51.77,51.75,51.76,1300.0,51.75,51.77,51.75,51.76,1300.0
2016-07-27 13:45:00,51.75,51.83,51.75,51.75,2300.0,51.75,51.83,51.75,51.75,2300.0
2016-07-27 13:50:00,51.83,51.83,51.72,51.75,3400.0,51.83,51.83,51.72,51.75,3400.0
2016-07-27 13:55:00,51.75,51.78,51.73,51.75,2138.0,51.75,51.78,51.73,51.75,2138.0
2016-07-27 14:00:00,51.71,51.83,51.59,51.74,1693.0,51.71,51.83,51.59,51.74,1693.0
2016-07-27 14:05:00,51.72,51.77,51.65,51.66,1400.0,51.72,51.77,51.65,51.66,1400.0
2016-07-27 14:10:00,51.68,51.78,51.53,51.78,922.0,51.68,51.78,51.53,51.78,922.0
2016-07-27 14:15:00,51.75,51.78,51.66,51.72,3700.0,51.75,51.78,51.66,51.72,3700.0
2016-07-27 14:20:00,51.67,51.76,51.66,51.7,2587.0,51.67,51.76,51.66,51.7,2587.0
2016-07-27 14:25:00,51.59,51.59,51.59,51.59,100.0,51.59,51.59,51.59,51.59,100.0
2016-07-27 14:30:00,51.69,51.78,51.66,51.66,2087.0,51.69,51.78,51.66,51.66,2087.0
2016-07-27 14:35:00,51.65,51.65,51.64,51.64,200.0,51.65,51.65,51.64,51.64,200.0
2016-07-27 14:40:00,51.75,51.79,51.68,51.72,1600.0,51.75,51.79,51.68,51.72,1600.0
2016-07-27 14:45:00,51.82,51.82,51.72,51.72,1000.0,51.82,51.82,51.72,51.72,1000.0
2016-07-27 14:50:00,51.74,51.79,51.69,51.72,2514.0,51.74,51.79,51.69,51.72,2514.0
2016-07-27 14:55:00,51.76,51.76,51.7,51.71,4830.0,51.76,51.76,51.7,51.71,4830.0
2016-07-27 15:00:00,51.76,51.77,51.7,51.72,6245.0,51.76,51.77,51.7,51.72,6245.0
2016-07-27 15:05:00,51.71,51.79,51.57,51.61,9785.0,51.71,51.79,51.57,51.61,9785.0
2016-07-27 15:10:00,51.6,51.7,51.6,51.69,1538.0,51.6,51.7,51.6,51.69,1538.0
2016-07-27 15:15:00,51.7,51.75,51.67,51.71,29792.0,51.7,51.75,51.67,51.71,29792.0
2016-07-27 15:20:00,51.7,51.73,51.68,51.68,1412.0,51.7,51.73,51.68,51.68,1412.0
2016-07-27 15:25:00,51.72,51.72,51.67,51.68,1512.0,51.72,51.72,51.67,51.68,1512.0
2016-07-27 15:30:00,51.67,51.69,51.62,51.64,5182.0,51.67,51.69,51.62,51.64,5182.0
2016-07-27 15:35:00,51.63,51.67,51.59,51.62,8029.0,51.63,51.67,51.59,51.62,8029.0
2016-07-27 15:40:00,51.69,51.83,51.65,51.75,5637.0,51.69,51.83,51.65,51.75,5637.0
2016-07-27 15:45:00,51.83,51.85,51.74,51.74,5838.0,51.83,51.85,51.74,51.74,5838.0
2016-07-27 15:50:00,51.74,51.78,51.69,51.74,7437.0,51.74,51.78,51.69,51.74,7437.0
2016-07-27 15:55:00,51.72,51.75,51.7,51.75,11053.0,51.72,51.75,51.7,51.75,11053.0
2016-07-28 09:30:00,52.0,52.0,51.72,51.72,2405.0,52.0,52.0,51.72,51.72,2405.0
2016-07-28 09:35:00,51.72,51.72,51.72,51.72,0.0,51.72,51.72,51.72,51.72,0.0
2016-07-28 09:40:00,51.92,51.93,51.87,51.87,1645.0,51.92,51.93,51.87,51.87,1645.0
2016-07-28 09:45:00,51.77,51.91,51.77,51.82,600.0,51.77,51.91,51.77,51.82,600.0
2016-07-28 09:50:00,52.01,52.25,52.01,52.2,2195.0,52.01,52.25,52.01,52.2,2195.0
2016-07-28 09:55:00,52.37,52.38,51.81,51.88,8800.0,52.37,52.38,51.81,51.88,8800.0
2016-07-28 10:00:00,52.01,52.01,52.0,52.0,600.0,52.01,52.01,52.0,52.0,600.0
2016-07-28 10:05:00,52.07,52.14,51.98,51.98,1600.0,52.07,52.14,51.98,51.98,1600.0
2016-07-28 10:10:00,51.97,52.0,51.88,51.88,600.0,51.97,52.0,51.88,51.88,600.0
2016-07-28 10:15:00,51.9,51.9,51.9,51.9,400.0,51.9,51.9,51.9,51.9,400.0
2016-07-28 10:20:00,52.0,52.0,52.0,52.0,1500.0,52.0,52.0,52.0,52.0,1500.0
2016-07-28 10:25:00,51.99,52.01,51.97,52.01,1400.0,51.99,52.01,51.97,52.01,1400.0
2016-07-28 10:30:00,52.0,52.08,51.99,51.99,1150.0,52.0,52.08,51.99,51.99,1150.0
2016-07-28 10:35:00,51.99,51.99,51.99,51.99,0.0,51.99,51.99,51.99,51.99,0.0
2016-07-28 10:40:00,52.05,52.15,52.02,52.04,2089.0,52.05,52.15,52.02,52.04,2089.0
2016-07-28 10:45:00,52.01,52.01,51.96,51.96,200.0,52.01,52.01,51.96,51.96,200.0
2016-07-28 10:50:00,51.94,51.94,51.94,51.94,100.0,51.94,51.94,51.94,51.94,100.0
2016-07-28 10:55:00,52.02,52.02,52.0,52.01,350.0,52.02,52.02,52.0,52.01,350.0
2016-07-28 11:00:00,52.0,52.0,51.92,51.94,1500.0,52.0,52.0,51.92,51.94,1500.0
2016-07-28 11:05:00,51.87,51.89,51.84,51.84,1009.0,51.87,51.89,51.84,51.84,1009.0
2016-07-28 11:10:00,51.83,51.88,51.76,51.79,1500.0,51.83,51.88,51.76,51.79,1500.0
2016-07-28 11:15:00,51.71,51.71,51.62,51.64,600.0,51.71,51.71,51.62,51.64,600.0
2016-07-28 11:20:00,51.67,51.76,51.64,51.65,1800.0,51.67,51.76,51.64,51.65,1800.0
2016-07-28 11:25:00,51.62,51.62,51.59,51.59,300.0,51.62,51.62,51.59,51.59,300.0
2016-07-28 11:30:00,51.6,51.66,51.55,51.58,700.0,51.6,51.66,51.55,51.58,700.0
2016-07-28 11:35:00,51.54,51.62,51.51,51.62,400.0,51.54,51.62,51.51,51.62,400.0
2016-07-28 11:40:00,51.52,51.52,51.52,51.52,100.0,51.52,51.52,51.52,51.52,100.0
2016-07-28 11:45:00,51.59,51.63,51.59,51.63,600.0,51.59,51.63,51.59,51.63,600.0
2016-07-28 11:50:00,51.66,51.71,51.64,51.69,550.0,51.66,51.71,51.64,51.69,550.0
2016-07-28 11:55:00,51.7,51.7,51.69,51.7,500.0,51.7,51.7,51.69,51.7,500.0
2016-07-28 12:00:00,51.82,51.82,51.81,51.82,100.0,51.82,51.82,51.81,51.82,100.0
2016-07-28 12:05:00,51.84,51.92,51.78,51.78,1000.0,51.84,51.92,51.78,51.78,1000.0
2016-07-28 12:10:00,51.78,51.78,51.78,51.78,0.0,51.78,51.78,51.78,51.78,0.0
2016-07-28 12:15:00,51.78,51.78,51.78,51.78,100.0,51.78,51.78,51.78,51.78,100.0
2016-07-28 12:20:00,51.89,52.0,51.75,51.75,5536.0,51.89,52.0,51.75,51.75,5536.0
2016-07-28 12:25:00,51.75,51.75,51.75,51.75,100.0,51.75,51.75,51.75,51.75,100.0
2016-07-28 12:30:00,51.75,51.75,51.75,51.75,100.0,51.75,51.75,51.75,51.75,100.0
2016-07-28 12:35:00,51.78,51.81,51.62,51.68,6628.0,51.78,51.81,51.62,51.68,6628.0
2016-07-28 12:40:00,51.68,51.68,51.68,51.68,0.0,51.68,51.68,51.68,51.68,0.0
2016-07-28 12:45:00,51.72,51.78,51.71,51.78,2093.0,51.72,51.78,51.71,51.78,2093.0
2016-07-28 12:50:00,51.79,51.82,51.75,51.82,2300.0,51.79,51.82,51.75,51.82,2300.0
2016-07-28 12:55:00,51.82,51.83,51.74,51.79,1300.0,51.82,51.83,51.74,51.79,1300.0
2016-07-28 13:00:00,51.75,51.8,51.74,51.75,600.0,51.75,51.8,51.74,51.75,600.0
2016-07-28 13:05:00,51.75,51.82,51.74,51.75,1000.0,51.75,51.82,51.74,51.75,1000.0
2016-07-28 13:10:00,51.75,51.83,51.74,51.75,1355.0,51.75,51.83,51.74,51.75,1355.0
2016-07-28 13:15:00,51.75,51.75,51.73,51.73,900.0,51.75,51.75,51.73,51.73,900.0
2016-07-28 13:20:00,51.73,51.8,51.73,51.8,1100.0,51.73,51.8,51.73,51.8,1100.0
2016-07-28 13:25:00,51.75,51.79,51.68,51.68,1100.0,51.75,51.79,51.68,51.68,1100.0
2016-07-28 13:30:00,51.74,51.75,51.74,51.75,1700.0,51.74,51.75,51.74,51.75,1700.0
2016-07-28 13:35:00,51.79,51.9,51.79,51.9,1400.0,51.79,51.9,51.79,51.9,1400.0
2016-07-28 13:40:00,51.9,51.9,51.9,51.9,0.0,51.9,51.9,51.9,51.9,0.0
2016-07-28 13:45:00,51.9,51.9,51.84,51.9,700.0,51.9,51.9,51.84,51.9,700.0
2016-07-28 13:50:00,51.9,51.9,51.85,51.9,400.0,51.9,51.9,51.85,51.9,400.0
2016-07-28 13:55:00,51.94,51.99,51.88,51.97,1800.0,51.94,51.99,51.88,51.97,1800.0
2016-07-28 14:00:00,51.91,51.97,51.87,51.9,2100.0,51.91,51.97,51.87,51.9,2100.0
2016-07-28 14:05:00,51.9,52.0,51.89,51.94,1751.0,51.9,52.0,51.89,51.94,1751.0
2016-07-28 14:10:00,52.0,52.0,51.97,51.98,941.0,52.0,52.0,51.97,51.98,941.0
2016-07-28 14:15:00,51.99,52.05,51.95,51.96,3889.0,51.99,52.05,51.95,51.96,3889.0
2016-07-28 14:20:00,51.96,51.96,51.96,51.96,0.0,51.96,51.96,51.96,51.96,0.0
2016-07-28 14:25:00,51.96,51.96,51.96,51.96,0.0,51.96,51.96,51.96,51.96,0.0
2016-07-28 14:30:00,51.98,52.01,51.85,52.0,18802.0,51.98,52.01,51.85,52.0,18802.0
2016-07-28 14:35:00,52.02,52.06,51.97,52.05,3100.0,52.02,52.06,51.97,52.05,3100.0
2016-07-28 14:40:00,52.05,52.05,52.05,52.05,0.0,52.05,52.05,52.05,52.05,0.0
2016-07-28 14:45:00,52.0,52.0,51.97,51.98,800.0,52.0,52.0,51.97,51.98,800.0
2016-07-28 14:50:00,51.97,52.0,51.93,51.95,2559.0,51.97,52.0,51.93,51.95,2559.0
2016-07-28 14:55:00,51.95,51.96,51.86,51.87,1800.0,51.95,51.96,51.86,51.87,1800.0
2016-07-28 15:00:00,51.96,52.01,51.96,52.01,300.0,51.96,52.01,51.96,52.01,300.0
2016-07-28 15:05:00,51.99,52.06,51.98,52.06,1582.0,51.99,52.06,51.98,52.06,1582.0
2016-07-28 15:10:00,52.08,52.16,52.02,52.08,3300.0,52.08,52.16,52.02,52.08,3300.0
2016-07-28 15:15:00,52.1,52.21,52.04,52.18,39343.0,52.1,52.21,52.04,52.18,39343.0
2016-07-28 15:20:00,52.21,52.48,52.18,52.39,2000.0,52.21,52.48,52.18,52.39,2000.0
2016-07-28 15:25:00,52.5,52.57,52.42,52.45,16054.0,52.5,52.57,52.42,52.45,16054.0
2016-07-28 15:30:00,52.44,52.48,52.29,52.41,3612.0,52.44,52.48,52.29,52.41,3612.0
2016-07-28 15:35:00,52.41,52.49,52.37,52.42,2857.0,52.41,52.49,52.37,52.42,2857.0
2016-07-28 15:40:00,52.42,52.42,52.25,52.32,35001.0,52.42,52.42,52.25,52.32,35001.0
2016-07-28 15:45:00,52.34,52.51,52.33,52.46,6106.0,52.34,52.51,52.33,52.46,6106.0
2016-07-28 15:50:00,52.45,52.45,52.2,52.25,21778.0,52.45,52.45,52.2,52.25,21778.0
2016-07-28 15:55:00,52.24,52.31,52.0,52.25,163688.0,52.24,52.31,52.0,52.25,163688.0
2016-07-29 09:30:00,52.27,52.27,52.12,52.12,510.0,52.27,52.27,52.12,52.12,510.0
2016-07-29 09:35:00,52.08,52.08,52.08,52.08,100.0,52.08,52.08,52.08,52.08,100.0
2016-07-29 09:40:00,52.06,52.06,52.04,52.04,1000.0,52.06,52.06,52.04,52.04,1000.0
2016-07-29 09:45:00,51.86,51.86,51.85,51.85,500.0,51.86,51.86,51.85,51.85,500.0
2016-07-29 09:50:00,51.74,51.87,51.68,51.68,700.0,51.74,51.87,51.68,51.68,700.0
2016-07-29 09:55:00,51.68,51.68,51.5,51.62,2319.0,51.68,51.68,51.5,51.62,2319.0
2016-07-29 10:00:00,51.41,51.8,51.41,51.7,2500.0,51.41,51.8,51.41,51.7,2500.0
2016-07-29 10:05:00,51.63,51.88,51.54,51.54,22231.0,51.63,51.88,51.54,51.54,22231.0
2016-07-29 10:10:00,51.65,51.78,51.65,51.75,1300.0,51.65,51.78,51.65,51.75,1300.0
2016-07-29 10:15:00,51.7,51.71,51.7,51.7,100.0,51.7,51.71,51.7,51.7,100.0
2016-07-29 10:20:00,51.94,52.12,51.89,52.1,3662.0,51.94,52.12,51.89,52.1,3662.0
2016-07-29 10:25:00,52.07,52.13,51.94,52.01,2465.0,52.07,52.13,51.94,52.01,2465.0
2016-07-29 10:30:00,52.11,52.11,51.97,52.02,1707.0,52.11,52.11,51.97,52.02,1707.0
2016-07-29 10:35:00,52.07,52.41,52.07,52.38,2500.0,52.07,52.41,52.07,52.38,2500.0
2016-07-29 10:40:00,52.39,52.39,52.0,52.13,1209.0,52.39,52.39,52.0,52.13,1209.0
2016-07-29 10:45:00,51.86,52.07,51.77,51.77,700.0,51.86,52.07,51.77,51.77,700.0
2016-07-29 10:50:00,51.87,52.06,51.83,52.06,3223.0,51.87,52.06,51.83,52.06,3223.0
2016-07-29 10:55:00,52.11,52.15,51.97,52.15,500.0,52.11,52.15,51.97,52.15,500.0
2016-07-29 11:00:00,52.18,52.18,51.97,51.97,600.0,52.18,52.18,51.97,51.97,600.0
2016-07-29 11:05:00,52.07,52.2,52.06,52.2,1600.0,52.07,52.2,52.06,52.2,1600.0
2016-07-29 11:10:00,52.23,52.41,52.18,52.41,700.0,52.23,52.41,52.18,52.41,700.0
2016-07-29 11:15:00,52.54,52.54,52.54,52.54,100.0,52.54,52.54,52.54,52.54,100.0
2016-07-29 11:20:00,52.51,52.64,52.49,52.55,11264.0,52.51,52.64,52.49,52.55,11264.0
2016-07-29 11:25:00,52.5,52.54,52.49,52.54,400.0,52.5,52.54,52.49,52.54,400.0
2016-07-29 11:30:00,52.6,52.6,52.59,52.6,300.0,52.6,52.6,52.59,52.6,300.0
2016-07-29 11:35:00,52.6,52.63,52.56,52.63,1300.0,52.6,52.63,52.56,52.63,1300.0
2016-07-29 11:40:00,52.63,52.65,52.54,52.55,600.0,52.63,52.65,52.54,52.55,600.0
2016-07-29 11:45:00,52.61,52.61,52.61,52.61,300.0,52.61,52.61,52.61,52.61,300.0
2016-07-29 11:50:00,52.63,52.66,52.62,52.66,400.0,52.63,52.66,52.62,52.66,400.0
2016-07-29 11:55:00,52.61,52.67,52.56,52.67,1900.0,52.61,52.67,52.56,52.67,1900.0
2016-07-29 12:00:00,52.61,52.72,52.61,52.72,600.0,52.61,52.72,52.61,52.72,600.0
2016-07-29 12:05:00,52.72,52.72,52.72,52.72,0.0,52.72,52.72,52.72,52.72,0.0
2016-07-29 12:10:00,52.69,52.8,52.68,52.74,1157.0,52.69,52.8,52.68,52.74,1157.0
2016-07-29 12:15:00,52.69,52.69,52.67,52.67,400.0,52.69,52.69,52.67,52.67,400.0
2016-07-29 12:20:00,52.65,52.67,52.6,52.6,800.0,52.65,52.67,52.6,52.6,800.0
2016-07-29 12:25:00,52.6,52.72,52.55,52.72,5832.0,52.6,52.72,52.55,52.72,5832.0
2016-07-29 12:30:00,52.64,52.69,52.6,52.69,1000.0,52.64,52.69,52.6,52.69,1000.0
2016-07-29 12:35:00,52.67,52.67,52.62,52.67,800.0,52.67,52.67,52.62,52.67,800.0
2016-07-29 12:40:00,52.63,52.74,52.35,52.35,5700.0,52.63,52.74,52.35,52.35,5700.0
2016-07-29 12:45:00,52.45,52.46,52.24,52.24,3000.0,52.45,52.46,52.24,52.24,3000.0
2016-07-29 12:50:00,52.26,52.26,52.22,52.22,48600.0,52.26,52.26,52.22,52.22,48600.0
2016-07-29 12:55:00,52.18,52.18,52.13,52.13,400.0,52.18,52.18,52.13,52.13,400.0
2016-07-29 13:00:00,52.0,52.18,52.0,52.18,2300.0,52.0,52.18,52.0,52.18,2300.0
2016-07-29 13:05:00,52.2,52.32,52.2,52.3,1500.0,52.2,52.32,52.2,52.3,1500.0
2016-07-29 13:10:00,52.32,52.51,52.32,52.51,700.0,52.32,52.51,52.32,52.51,700.0
2016-07-29 13:15:00,52.5,52.5,52.36,52.37,1800.0,52.5,52.5,52.36,52.37,1800.0
2016-07-29 13:20:00,52.4,52.4,52.28,52.33,2200.0,52.4,52.4,52.28,52.33,2200.0
2016-07-29 13:25:00,52.29,52.43,52.29,52.43,900.0,52.29,52.43,52.29,52.43,900.0
2016-07-29 13:30:00,52.46,52.48,52.37,52.48,800.0,52.46,52.48,52.37,52.48,800.0
2016-07-29 13:35:00,52.53,52.59,52.53,52.59,200.0,52.53,52.59,52.53,52.59,200.0
2016-07-29 13:40:00,52.6,52.61,52.45,52.45,4622.0,52.6,52.61,52.45,52.45,4622.0
2016-07-29 13:45:00,52.51,52.55,52.51,52.55,400.0,52.51,52.55,52.51,52.55,400.0
2016-07-29 13:50:00,52.58,52.6,52.58,52.6,300.0,52.58,52.6,52.58,52.6,300.0
2016-07-29 13:55:00,52.6,52.6,52.6,52.6,0.0,52.6,52.6,52.6,52.6,0.0
2016-07-29 14:00:00,52.6,52.64,52.6,52.61,300.0,52.6,52.64,52.6,52.61,300.0
2016-07-29 14:05:00,52.61,52.68,52.61,52.68,800.0,52.61,52.68,52.61,52.68,800.0
2016-07-29 14:10:00,52.65,52.65,52.65,52.65,800.0,52.65,52.65,52.65,52.65,800.0
2016-07-29 14:15:00,52.6,52.7,52.59,52.59,3516.0,52.6,52.7,52.59,52.59,3516.0
2016-07-29 14:20:00,52.57,52.76,52.55,52.66,4027.0,52.57,52.76,52.55,52.66,4027.0
2016-07-29 14:25:00,52.66,52.75,52.66,52.75,200.0,52.66,52.75,52.66,52.75,200.0
2016-07-29 14:30:00,52.68,52.68,52.68,52.68,280.0,52.68,52.68,52.68,52.68,280.0
2016-07-29 14:35:00,52.59,52.73,52.59,52.62,6371.0,52.59,52.73,52.59,52.62,6371.0
2016-07-29 14:40:00,52.71,52.71,52.71,52.71,200.0,52.71,52.71,52.71,52.71,200.0
2016-07-29 14:45:00,52.72,52.81,52.7,52.79,26693.0,52.72,52.81,52.7,52.79,26693.0
2016-07-29 14:50:00,52.82,53.31,52.82,53.31,2330.0,52.82,53.31,52.82,53.31,2330.0
2016-07-29 14:55:00,53.32,53.57,53.31,53.57,7600.0,53.32,53.57,53.31,53.57,7600.0
2016-07-29 15:00:00,53.52,53.62,53.49,53.51,4745.0,53.52,53.62,53.49,53.51,4745.0
2016-07-29 15:05:00,53.47,53.47,53.25,53.35,6712.0,53.47,53.47,53.25,53.35,6712.0
2016-07-29 15:10:00,53.34,53.5,53.34,53.5,1000.0,53.34,53.5,53.34,53.5,1000.0
2016-07-29 15:15:00,53.48,53.55,53.43,53.43,2042.0,53.48,53.55,53.43,53.43,2042.0
2016-07-29 15:20:00,53.5,53.53,53.47,53.52,2600.0,53.5,53.53,53.47,53.52,2600.0
2016-07-29 15:25:00,53.49,53.56,53.47,53.56,4998.0,53.49,53.56,53.47,53.56,4998.0
2016-07-29 15:30:00,53.52,53.58,53.49,53.58,6447.0,53.52,53.58,53.49,53.58,6447.0
2016-07-29 15:35:00,53.58,53.71,53.58,53.71,14717.0,53.58,53.71,53.58,53.71,14717.0
2016-07-29 15:40:00,53.68,54.02,53.68,54.0,21149.0,53.68,54.02,53.68,54.0,21149.0
2016-07-29 15:45:00,54.0,54.57,53.98,54.42,39219.0,54.0,54.57,53.98,54.42,39219.0
2016-07-29 15:50:00,54.39,54.57,54.23,54.31,14307.0,54.39,54.57,54.23,54.31,14307.0
2016-07-29 15:55:00,54.29,54.6,54.22,54.59,74682.0,54.29,54.6,54.22,54.59,74682.0
2016-08-01 09:30:00,54.29,54.3,53.96,53.96,4678.0,54.29,54.3,53.96,53.96,4678.0
2016-08-01 09:35:00,54.13,54.15,53.69,54.15,500.0,54.13,54.15,53.69,54.15,500.0
2016-08-01 09:40:00,53.92,53.92,53.91,53.92,500.0,53.92,53.92,53.91,53.92,500.0
2016-08-01 09:45:00,53.86,53.88,53.44,53.44,2648.0,53.86,53.88,53.44,53.44,2648.0
2016-08-01 09:50:00,53.49,53.66,53.37,53.66,1500.0,53.49,53.66,53.37,53.66,1500.0
2016-08-01 09:55:00,53.55,53.71,53.55,53.6,800.0,53.55,53.71,53.55,53.6,800.0
2016-08-01 10:00:00,53.56,53.73,53.56,53.73,3200.0,53.56,53.73,53.56,53.73,3200.0
2016-08-01 10:05:00,53.68,53.73,53.58,53.58,4900.0,53.68,53.73,53.58,53.58,4900.0
2016-08-01 10:10:00,53.5,53.5,53.37,53.37,1750.0,53.5,53.5,53.37,53.37,1750.0
2016-08-01 10:15:00,53.33,53.62,53.33,53.59,4500.0,53.33,53.62,53.33,53.59,4500.0
2016-08-01 10:20:00,53.64,53.64,53.5,53.5,400.0,53.64,53.64,53.5,53.5,400.0
2016-08-01 10:25:00,53.5,53.54,53.5,53.54,300.0,53.5,53.54,53.5,53.54,300.0
2016-08-01 10:30:00,53.54,53.55,53.5,53.51,2950.0,53.54,53.55,53.5,53.51,2950.0
2016-08-01 10:35:00,53.51,53.51,53.38,53.38,900.0,53.51,53.51,53.38,53.38,900.0
2016-08-01 10:40:00,53.41,53.51,53.4,53.51,1256.0,53.41,53.51,53.4,53.51,1256.0
2016-08-01 10:45:00,53.46,53.56,53.46,53.55,17491.0,53.46,53.56,53.46,53.55,17491.0
2016-08-01 10:50:00,53.55,53.55,53.46,53.46,901.0,53.55,53.55,53.46,53.46,901.0
2016-08-01 10:55:00,53.39,53.39,53.35,53.37,5900.0,53.39,53.39,53.35,53.37,5900.0
2016-08-01 11:00:00,53.32,53.32,53.25,53.25,1700.0,53.32,53.32,53.25,53.25,1700.0
2016-08-01 11:05:00,53.3,53.45,53.27,53.45,1900.0,53.3,53.45,53.27,53.45,1900.0
2016-08-01 11:10:00,53.41,53.51,53.4,53.51,500.0,53.41,53.51,53.4,53.51,500.0
2016-08-01 11:15:00,53.46,53.48,53.28,53.28,1600.0,53.46,53.48,53.28,53.28,1600.0
2016-08-01 11:20:00,53.27,53.34,53.17,53.19,1700.0,53.27,53.34,53.17,53.19,1700.0
2016-08-01 11:25:00,53.2,53.2,53.03,53.03,3500.0,53.2,53.2,53.03,53.03,3500.0
2016-08-01 11:30:00,53.04,53.16,53.02,53.16,1800.0,53.04,53.16,53.02,53.16,1800.0
2016-08-01 11:35:00,53.16,53.18,52.98,53.02,6201.0,53.16,53.18,52.98,53.02,6201.0
2016-08-01 11:40:00,52.95,53.03,52.91,52.98,2300.0,52.95,53.03,52.91,52.98,2300.0
2016-08-01 11:45:00,52.95,52.98,52.94,52.98,1000.0,52.95,52.98,52.94,52.98,1000.0
2016-08-01 11:50:00,52.92,52.94,52.85,52.86,1300.0,52.92,52.94,52.85,52.86,1300.0
2016-08-01 11:55:00,52.83,52.83,52.79,52.81,500.0,52.83,52.83,52.79,52.81,500.0
2016-08-01 12:00:00,52.78,52.84,52.74,52.75,3206.0,52.78,52.84,52.74,52.75,3206.0
2016-08-01 12:05:00,52.74,52.79,52.5,52.5,1502.0,52.74,52.79,52.5,52.5,1502.0
2016-08-01 12:10:00,52.54,52.55,52.5,52.5,600.0,52.54,52.55,52.5,52.5,600.0
2016-08-01 12:15:00,52.45,52.45,52.37,52.38,800.0,52.45,52.45,52.37,52.38,800.0
2016-08-01 12:20:00,52.39,52.39,52.27,52.27,3800.0,52.39,52.39,52.27,52.27,3800.0
2016-08-01 12:25:00,52.22,52.32,52.22,52.32,200.0,52.22,52.32,52.22,52.32,200.0
2016-08-01 12:30:00,52.32,52.35,52.24,52.35,2690.0,52.32,52.35,52.24,52.35,2690.0
2016-08-01 12:35:00,52.37,52.56,52.36,52.56,2100.0,52.37,52.56,52.36,52.56,2100.0
2016-08-01 12:40:00,52.57,52.65,52.57,52.6,1304.0,52.57,52.65,52.57,52.6,1304.0
2016-08-01 12:45:00,52.56,52.58,52.52,52.52,1450.0,52.56,52.58,52.52,52.52,1450.0
2016-08-01 12:50:00,52.46,52.54,52.45,52.45,1350.0,52.46,52.54,52.45,52.45,1350.0
2016-08-01 12:55:00,52.38,52.38,52.38,52.38,100.0,52.38,52.38,52.38,52.38,100.0
2016-08-01 13:00:00,52.48,52.5,52.46,52.49,2800.0,52.48,52.5,52.46,52.49,2800.0
2016-08-01 13:05:00,52.53,52.66,52.53,52.66,1500.0,52.53,52.66,52.53,52.66,1500.0
2016-08-01 13:10:00,52.72,53.03,52.71,53.03,6684.0,52.72,53.03,52.71,53.03,6684.0
2016-08-01 13:15:00,53.03,53.06,52.95,52.98,1500.0,53.03,53.06,52.95,52.98,1500.0
2016-08-01 13:20:00,52.98,53.38,52.97,53.32,6877.0,52.98,53.38,52.97,53.32,6877.0
2016-08-01 13:25:00,53.32,53.33,53.27,53.3,4067.0,53.32,53.33,53.27,53.3,4067.0
2016-08-01 13:30:00,53.3,53.31,53.27,53.28,2100.0,53.3,53.31,53.27,53.28,2100.0
2016-08-01 13:35:00,53.3,53.34,53.21,53.22,7783.0,53.3,53.34,53.21,53.22,7783.0
2016-08-01 13:40:00,53.16,53.17,53.06,53.17,3100.0,53.16,53.17,53.06,53.17,3100.0
2016-08-01 13:45:00,53.15,53.15,53.15,53.15,500.0,53.15,53.15,53.15,53.15,500.0
2016-08-01 13:50:00,53.19,53.19,53.15,53.15,1400.0,53.19,53.19,53.15,53.15,1400.0
2016-08-01 13:55:00,53.2,53.45,53.2,53.35,8300.0,53.2,53.45,53.2,53.35,8300.0
2016-08-01 14:00:00,53.36,53.42,53.32,53.33,3267.0,53.36,53.42,53.32,53.33,3267.0
2016-08-01 14:05:00,53.3,53.37,53.25,53.34,4273.0,53.3,53.37,53.25,53.34,4273.0
2016-08-01 14:10:00,53.35,53.35,53.25,53.3,2700.0,53.35,53.35,53.25,53.3,2700.0
2016-08-01 14:15:00,53.3,53.34,53.17,53.17,15007.0,53.3,53.34,53.17,53.17,15007.0
2016-08-01 14:20:00,53.19,53.33,53.19,53.33,3220.0,53.19,53.33,53.19,53.33,3220.0
2016-08-01 14:25:00,53.32,53.34,53.32,53.34,770.0,53.32,53.34,53.32,53.34,770.0
2016-08-01 14:30:00,53.33,53.36,53.3,53.36,1100.0,53.33,53.36,53.3,53.36,1100.0
2016-08-01 14:35:00,53.29,53.4,53.29,53.4,1281.0,53.29,53.4,53.29,53.4,1281.0
2016-08-01 14:40:00,53.37,53.44,53.34,53.44,2213.0,53.37,53.44,53.34,53.44,2213.0
2016-08-01 14:45:00,53.42,53.56,53.42,53.55,4464.0,53.42,53.56,53.42,53.55,4464.0
2016-08-01 14:50:00,53.52,53.53,53.5,53.53,4400.0,53.52,53.53,53.5,53.53,4400.0
2016-08-01 14:55:00,53.53,53.58,53.48,53.5,1524.0,53.53,53.58,53.48,53.5,1524.0
2016-08-01 15:00:00,53.46,53.53,53.44,53.51,2550.0,53.46,53.53,53.44,53.51,2550.0
2016-08-01 15:05:00,53.51,53.61,53.51,53.6,5650.0,53.51,53.61,53.51,53.6,5650.0
2016-08-01 15:10:00,53.61,53.72,53.6,53.72,4462.0,53.61,53.72,53.6,53.72,4462.0
2016-08-01 15:15:00,53.65,53.67,53.51,53.51,4600.0,53.65,53.67,53.51,53.51,4600.0
2016-08-01 15:20:00,53.53,53.56,53.49,53.51,3435.0,53.53,53.56,53.49,53.51,3435.0
2016-08-01 15:25:00,53.48,53.6,53.48,53.54,7516.0,53.48,53.6,53.48,53.54,7516.0
2016-08-01 15:30:00,53.53,53.53,53.49,53.5,6804.0,53.53,53.53,53.49,53.5,6804.0
2016-08-01 15:35:00,53.5,53.55,53.5,53.55,6249.0,53.5,53.55,53.5,53.55,6249.0
2016-08-01 15:40:00,53.52,53.6,53.5,53.59,13685.0,53.52,53.6,53.5,53.59,13685.0
2016-08-01 15:45:00,53.6,53.63,53.56,53.57,7606.0,53.6,53.63,53.56,53.57,7606.0
2016-08-01 15:50:00,53.59,53.8,53.57,53.74,18601.0,53.59,53.8,53.57,53.74,18601.0
2016-08-01 15:55:00,53.76,53.87,53.56,53.87,35646.0,53.76,53.87,53.56,53.87,35646.0
2016-08-02 09:30:00,53.58,53.58,53.36,53.46,2200.0,53.58,53.58,53.36,53.46,2200.0
2016-08-02 09:35:00,53.45,53.64,52.74,53.23,41582.0,53.45,53.64,52.74,53.23,41582.0
2016-08-02 09:40:00,53.22,53.39,53.0,53.08,11189.0,53.22,53.39,53.0,53.08,11189.0
2016-08-02 09:45:00,53.43,53.43,53.1,53.1,2900.0,53.43,53.43,53.1,53.1,2900.0
2016-08-02 09:50:00,53.26,53.26,52.9,53.05,7900.0,53.26,53.26,52.9,53.05,7900.0
2016-08-02 09:55:00,53.1,53.14,53.0,53.08,1600.0,53.1,53.14,53.0,53.08,1600.0
2016-08-02 10:00:00,53.0,53.11,52.8,52.9,4153.0,53.0,53.11,52.8,52.9,4153.0
2016-08-02 10:05:00,52.9,52.95,52.86,52.87,1000.0,52.9,52.95,52.86,52.87,1000.0
2016-08-02 10:10:00,52.84,52.93,52.8,52.86,4300.0,52.84,52.93,52.8,52.86,4300.0
2016-08-02 10:15:00,52.89,52.93,52.85,52.86,4805.0,52.89,52.93,52.85,52.86,4805.0
2016-08-02 10:20:00,52.91,52.95,52.82,52.95,3097.0,52.91,52.95,52.82,52.95,3097.0
2016-08-02 10:25:00,52.94,53.32,52.92,53.07,10180.0,52.94,53.32,52.92,53.07,10180.0
2016-08-02 10:30:00,53.02,53.1,53.0,53.1,4100.0,53.02,53.1,53.0,53.1,4100.0
2016-08-02 10:35:00,53.05,53.1,53.03,53.04,3600.0,53.05,53.1,53.03,53.04,3600.0
2016-08-02 10:40:00,53.05,53.06,53.04,53.04,1200.0,53.05,53.06,53.04,53.04,1200.0
2016-08-02 10:45:00,53.02,53.02,52.92,52.95,8310.0,53.02,53.02,52.92,52.95,8310.0
2016-08-02 10:50:00,52.87,52.9,52.8,52.81,900.0,52.87,52.9,52.8,52.81,900.0
2016-08-02 10:55:00,52.8,53.0,52.8,52.87,2200.0,52.8,53.0,52.8,52.87,2200.0
2016-08-02 11:00:00,52.97,53.0,52.92,53.0,4810.0,52.97,53.0,52.92,53.0,4810.0
2016-08-02 11:05:00,53.0,53.04,52.94,53.04,1200.0,53.0,53.04,52.94,53.04,1200.0
2016-08-02 11:10:00,53.04,53.04,52.91,52.92,5300.0,53.04,53.04,52.91,52.92,5300.0
2016-08-02 11:15:00,52.9,52.91,52.8,52.8,2535.0,52.9,52.91,52.8,52.8,2535.0
2016-08-02 11:20:00,52.84,52.99,52.83,52.96,900.0,52.84,52.99,52.83,52.96,900.0
2016-08-02 11:25:00,52.99,53.1,52.97,52.97,4790.0,52.99,53.1,52.97,52.97,4790.0
2016-08-02 11:30:00,52.99,53.04,52.95,53.04,3146.0,52.99,53.04,52.95,53.04,3146.0
2016-08-02 11:35:00,53.02,53.03,53.02,53.03,300.0,53.02,53.03,53.02,53.03,300.0
2016-08-02 11:40:00,53.02,53.05,53.02,53.03,1400.0,53.02,53.05,53.02,53.03,1400.0
2016-08-02 11:45:00,53.07,53.12,53.07,53.12,200.0,53.07,53.12,53.07,53.12,200.0
2016-08-02 11:50:00,53.12,53.22,53.12,53.2,700.0,53.12,53.22,53.12,53.2,700.0
2016-08-02 11:55:00,53.15,53.16,53.03,53.03,1600.0,53.15,53.16,53.03,53.03,1600.0
2016-08-02 12:00:00,53.07,53.08,53.04,53.04,300.0,53.07,53.08,53.04,53.04,300.0
2016-08-02 12:05:00,53.0,53.05,53.0,53.05,400.0,53.0,53.05,53.0,53.05,400.0
2016-08-02 12:10:00,52.96,53.07,52.92,53.07,2500.0,52.96,53.07,52.92,53.07,2500.0
2016-08-02 12:15:00,53.09,53.09,52.98,53.0,304.0,53.09,53.09,52.98,53.0,304.0
2016-08-02 12:20:00,52.95,53.02,52.95,53.01,1800.0,52.95,53.02,52.95,53.01,1800.0
2016-08-02 12:25:00,53.01,53.08,53.01,53.05,1000.0,53.01,53.08,53.01,53.05,1000.0
2016-08-02 12:30:00,53.01,53.02,52.9,52.93,3900.0,53.01,53.02,52.9,52.93,3900.0
2016-08-02 12:35:00,52.98,53.01,52.9,52.9,2150.0,52.98,53.01,52.9,52.9,2150.0
2016-08-02 12:40:00,52.9,52.97,52.9,52.91,3000.0,52.9,52.97,52.9,52.91,3000.0
2016-08-02 12:45:00,52.91,52.91,52.86,52.86,2104.0,52.91,52.91,52.86,52.86,2104.0
2016-08-02 12:50:00,52.85,52.86,52.81,52.81,400.0,52.85,52.86,52.81,52.81,400.0
2016-08-02 12:55:00,52.85,52.92,52.85,52.87,2300.0,52.85,52.92,52.85,52.87,2300.0
2016-08-02 13:00:00,52.85,52.85,52.74,52.74,2734.0,52.85,52.85,52.74,52.74,2734.0
2016-08-02 13:05:00,52.75,52.75,52.75,52.75,400.0,52.75,52.75,52.75,52.75,400.0
2016-08-02 13:10:00,52.78,52.83,52.78,52.82,1500.0,52.78,52.83,52.78,52.82,1500.0
2016-08-02 13:15:00,52.85,52.85,52.81,52.81,200.0,52.85,52.85,52.81,52.81,200.0
2016-08-02 13:20:00,52.83,52.97,52.79,52.91,3899.0,52.83,52.97,52.79,52.91,3899.0
2016-08-02 13:25:00,52.88,52.99,52.88,52.97,2195.0,52.88,52.99,52.88,52.97,2195.0
2016-08-02 13:30:00,52.94,53.02,52.93,52.96,5900.0,52.94,53.02,52.93,52.96,5900.0
2016-08-02 13:35:00,53.01,53.01,52.91,52.98,3243.0,53.01,53.01,52.91,52.98,3243.0
2016-08-02 13:40:00,52.95,53.02,52.92,53.02,4000.0,52.95,53.02,52.92,53.02,4000.0
2016-08-02 13:45:00,53.03,53.04,52.97,52.97,500.0,53.03,53.04,52.97,52.97,500.0
2016-08-02 13:50:00,52.96,53.01,52.91,52.91,900.0,52.96,53.01,52.91,52.91,900.0
2016-08-02 13:55:00,53.0,53.06,52.97,53.0,3400.0,53.0,53.06,52.97,53.0,3400.0
2016-08-02 14:00:00,53.0,53.04,52.96,53.03,4181.0,53.0,53.04,52.96,53.03,4181.0
2016-08-02 14:05:00,52.99,53.29,52.99,53.11,5200.0,52.99,53.29,52.99,53.11,5200.0
2016-08-02 14:10:00,53.09,53.24,53.07,53.13,7118.0,53.09,53.24,53.07,53.13,7118.0
2016-08-02 14:15:00,53.15,53.28,53.06,53.2,7410.0,53.15,53.28,53.06,53.2,7410.0
2016-08-02 14:20:00,53.15,53.18,53.06,53.14,9746.0,53.15,53.18,53.06,53.14,9746.0
2016-08-02 14:25:00,53.2,53.52,53.2,53.41,3604.0,53.2,53.52,53.2,53.41,3604.0
2016-08-02 14:30:00,53.41,53.41,53.24,53.34,350.0,53.41,53.41,53.24,53.34,350.0
2016-08-02 14:35:00,53.35,53.35,53.35,53.35,200.0,53.35,53.35,53.35,53.35,200.0
2016-08-02 14:40:00,53.26,53.57,53.25,53.57,2700.0,53.26,53.57,53.25,53.57,2700.0
2016-08-02 14:45:00,53.6,53.66,53.48,53.52,2100.0,53.6,53.66,53.48,53.52,2100.0
2016-08-02 14:50:00,53.48,53.54,53.43,53.44,700.0,53.48,53.54,53.43,53.44,700.0
2016-08-02 14:55:00,53.43,53.48,53.43,53.43,900.0,53.43,53.48,53.43,53.43,900.0
2016-08-02 15:00:00,53.42,53.42,53.33,53.41,1900.0,53.42,53.42,53.33,53.41,1900.0
2016-08-02 15:05:00,53.34,53.35,53.22,53.32,1600.0,53.34,53.35,53.22,53.32,1600.0
2016-08-02 15:10:00,53.33,53.39,53.25,53.31,1800.0,53.33,53.39,53.25,53.31,1800.0
2016-08-02 15:15:00,53.31,53.38,53.31,53.38,4233.0,53.31,53.38,53.31,53.38,4233.0
2016-08-02 15:20:00,53.33,53.39,53.33,53.39,3700.0,53.33,53.39,53.33,53.39,3700.0
2016-08-02 15:25:00,53.39,53.39,53.34,53.35,4300.0,53.39,53.39,53.34,53.35,4300.0
2016-08-02 15:30:00,53.38,53.38,53.34,53.37,800.0,53.38,53.38,53.34,53.37,800.0
2016-08-02 15:35:00,53.38,53.42,53.25,53.37,28056.0,53.38,53.42,53.25,53.37,28056.0
2016-08-02 15:40:00,53.34,53.34,53.2,53.26,14207.0,53.34,53.34,53.2,53.26,14207.0
2016-08-02 15:45:00,53.25,53.26,53.21,53.22,6895.0,53.25,53.26,53.21,53.22,6895.0
2016-08-02 15:50:00,53.21,53.37,53.21,53.35,9513.0,53.21,53.37,53.21,53.35,9513.0
2016-08-02 15:55:00,53.35,53.38,53.21,53.23,28989.0,53.35,53.38,53.21,53.23,28989.0
2016-08-03 09:30:00,52.71,52.71,52.18,52.36,25795.0,52.71,52.71,52.18,52.36,25795.0
2016-08-03 09:35:00,52.34,52.51,51.88,52.12,19684.0,52.34,52.51,51.88,52.12,19684.0
2016-08-03 09:40:00,52.06,52.12,51.71,51.87,35340.0,52.06,52.12,51.71,51.87,35340.0
2016-08-03 09:45:00,51.92,51.99,51.07,51.21,8220.0,51.92,51.99,51.07,51.21,8220.0
2016-08-03 09:50:00,51.2,51.33,51.01,51.13,6547.0,51.2,51.33,51.01,51.13,6547.0
2016-08-03 09:55:00,51.15,51.31,50.18,50.21,36803.0,51.15,51.31,50.18,50.21,36803.0
2016-08-03 10:00:00,50.51,50.52,49.75,49.75,13975.0,50.51,50.52,49.75,49.75,13975.0
2016-08-03 10:05:00,49.76,50.45,49.76,50.26,7800.0,49.76,50.45,49.76,50.26,7800.0
2016-08-03 10:10:00,50.35,51.34,50.27,51.27,11291.0,50.35,51.34,50.27,51.27,11291.0
2016-08-03 10:15:00,51.35,51.36,51.03,51.15,9812.0,51.35,51.36,51.03,51.15,9812.0
2016-08-03 10:20:00,51.22,51.39,51.18,51.31,12100.0,51.22,51.39,51.18,51.31,12100.0
2016-08-03 10:25:00,51.32,51.72,51.31,51.63,17430.0,51.32,51.72,51.31,51.63,17430.0
2016-08-03 10:30:00,51.72,51.89,51.52,51.85,12484.0,51.72,51.89,51.52,51.85,12484.0
2016-08-03 10:35:00,51.86,52.54,51.84,52.54,3400.0,51.86,52.54,51.84,52.54,3400.0
2016-08-03 10:40:00,52.56,53.1,52.52,53.09,8718.0,52.56,53.1,52.52,53.09,8718.0
2016-08-03 10:45:00,53.13,53.18,52.73,52.73,9200.0,53.13,53.18,52.73,52.73,9200.0
2016-08-03 10:50:00,52.75,52.91,52.51,52.51,4760.0,52.75,52.91,52.51,52.51,4760.0
2016-08-03 10:55:00,52.5,52.59,52.22,52.3,3720.0,52.5,52.59,52.22,52.3,3720.0
2016-08-03 11:00:00,52.29,52.29,51.88,51.94,4600.0,52.29,52.29,51.88,51.94,4600.0
2016-08-03 11:05:00,51.93,51.93,51.7,51.77,4300.0,51.93,51.93,51.7,51.77,4300.0
2016-08-03 11:10:00,51.74,51.98,51.58,51.96,5095.0,51.74,51.98,51.58,51.96,5095.0
2016-08-03 11:15:00,51.91,52.01,51.79,51.79,5920.0,51.91,52.01,51.79,51.79,5920.0
2016-08-03 11:20:00,51.84,51.96,51.65,51.96,7822.0,51.84,51.96,51.65,51.96,7822.0
2016-08-03 11:25:00,51.99,52.06,51.9,51.96,4400.0,51.99,52.06,51.9,51.96,4400.0
2016-08-03 11:30:00,51.94,52.0,51.94,51.97,7650.0,51.94,52.0,51.94,51.97,7650.0
2016-08-03 11:35:00,51.93,52.0,51.86,52.0,2200.0,51.93,52.0,51.86,52.0,2200.0
2016-08-03 11:40:00,51.99,52.22,51.97,52.22,4400.0,51.99,52.22,51.97,52.22,4400.0
2016-08-03 11:45:00,52.18,52.39,52.17,52.23,4380.0,52.18,52.39,52.17,52.23,4380.0
2016-08-03 11:50:00,52.2,52.53,52.17,52.53,2400.0,52.2,52.53,52.17,52.53,2400.0
2016-08-03 11:55:00,52.54,52.73,52.41,52.41,5430.0,52.54,52.73,52.41,52.41,5430.0
2016-08-03 12:00:00,52.41,52.5,52.23,52.32,7249.0,52.41,52.5,52.23,52.32,7249.0
2016-08-03 12:05:00,52.35,52.62,52.33,52.59,7065.0,52.35,52.62,52.33,52.59,7065.0
2016-08-03 12:10:00,52.69,52.7,52.44,52.44,7701.0,52.69,52.7,52.44,52.44,7701.0
2016-08-03 12:15:00,52.49,52.49,52.3,52.3,2600.0,52.49,52.49,52.3,52.3,2600.0
2016-08-03 12:20:00,52.34,52.56,52.34,52.5,6560.0,52.34,52.56,52.34,52.5,6560.0
2016-08-03 12:25:00,52.46,52.51,52.37,52.39,6602.0,52.46,52.51,52.37,52.39,6602.0
2016-08-03 12:30:00,52.35,52.35,52.27,52.34,1400.0,52.35,52.35,52.27,52.34,1400.0
2016-08-03 12:35:00,52.34,52.44,52.31,52.44,1800.0,52.34,52.44,52.31,52.44,1800.0
2016-08-03 12:40:00,52.49,52.7,52.49,52.62,2000.0,52.49,52.7,52.49,52.62,2000.0
2016-08-03 12:45:00,52.68,52.74,52.63,52.72,1400.0,52.68,52.74,52.63,52.72,1400.0
2016-08-03 12:50:00,52.73,52.94,52.66,52.94,23300.0,52.73,52.94,52.66,52.94,23300.0
2016-08-03 12:55:00,53.01,53.24,53.01,53.23,3350.0,53.01,53.24,53.01,53.23,3350.0
2016-08-03 13:00:00,53.2,53.59,53.01,53.59,7650.0,53.2,53.59,53.01,53.59,7650.0
2016-08-03 13:05:00,53.5,53.5,53.15,53.16,2440.0,53.5,53.5,53.15,53.16,2440.0
2016-08-03 13:10:00,53.03,53.13,52.91,52.98,2600.0,53.03,53.13,52.91,52.98,2600.0
2016-08-03 13:15:00,52.98,52.99,52.86,52.93,600.0,52.98,52.99,52.86,52.93,600.0
2016-08-03 13:20:00,52.99,53.06,52.89,53.05,1700.0,52.99,53.06,52.89,53.05,1700.0
2016-08-03 13:25:00,52.96,53.0,52.67,52.68,8100.0,52.96,53.0,52.67,52.68,8100.0
2016-08-03 13:30:00,52.61,52.69,52.6,52.64,1200.0,52.61,52.69,52.6,52.64,1200.0
2016-08-03 13:35:00,52.62,52.62,52.5,52.5,4403.0,52.62,52.62,52.5,52.5,4403.0
2016-08-03 13:40:00,52.49,52.54,52.49,52.54,3000.0,52.49,52.54,52.49,52.54,3000.0
2016-08-03 13:45:00,52.54,52.54,52.03,52.2,9500.0,52.54,52.54,52.03,52.2,9500.0
2016-08-03 13:50:00,52.24,52.3,52.2,52.23,5500.0,52.24,52.3,52.2,52.23,5500.0
2016-08-03 13:55:00,52.27,52.27,52.17,52.24,3140.0,52.27,52.27,52.17,52.24,3140.0
2016-08-03 14:00:00,52.22,52.34,52.07,52.25,7510.0,52.22,52.34,52.07,52.25,7510.0
2016-08-03 14:05:00,52.14,52.14,51.95,52.04,4010.0,52.14,52.14,51.95,52.04,4010.0
2016-08-03 14:10:00,52.06,52.11,52.0,52.04,5200.0,52.06,52.11,52.0,52.04,5200.0
2016-08-03 14:15:00,52.05,52.08,51.86,51.87,4429.0,52.05,52.08,51.86,51.87,4429.0
2016-08-03 14:20:00,51.86,51.91,51.76,51.87,4802.0,51.86,51.91,51.76,51.87,4802.0
2016-08-03 14:25:00,51.88,52.08,51.84,52.0,7000.0,51.88,52.08,51.84,52.0,7000.0
2016-08-03 14:30:00,52.0,52.09,51.98,52.04,4763.0,52.0,52.09,51.98,52.04,4763.0
2016-08-03 14:35:00,52.01,52.04,51.82,51.86,1900.0,52.01,52.04,51.82,51.86,1900.0
2016-08-03 14:40:00,51.83,51.98,51.81,51.98,6400.0,51.83,51.98,51.81,51.98,6400.0
2016-08-03 14:45:00,51.98,52.0,51.84,51.89,6512.0,51.98,52.0,51.84,51.89,6512.0
2016-08-03 14:50:00,51.92,51.93,51.85,51.88,4969.0,51.92,51.93,51.85,51.88,4969.0
2016-08-03 14:55:00,51.87,51.87,51.56,51.64,9818.0,51.87,51.87,51.56,51.64,9818.0
2016-08-03 15:00:00,51.6,51.61,51.46,51.47,10293.0,51.6,51.61,51.46,51.47,10293.0
2016-08-03 15:05:00,51.49,51.53,51.4,51.51,11415.0,51.49,51.53,51.4,51.51,11415.0
2016-08-03 15:10:00,51.51,51.51,51.41,51.45,10653.0,51.51,51.51,51.41,51.45,10653.0
2016-08-03 15:15:00,51.41,51.45,51.36,51.37,11001.0,51.41,51.45,51.36,51.37,11001.0
2016-08-03 15:20:00,51.37,51.37,51.22,51.27,15357.0,51.37,51.37,51.22,51.27,15357.0
2016-08-03 15:25:00,51.29,51.31,50.97,51.08,34779.0,51.29,51.31,50.97,51.08,34779.0
2016-08-03 15:30:00,50.98,51.22,50.96,50.97,22463.0,50.98,51.22,50.96,50.97,22463.0
2016-08-03 15:35:00,51.0,51.41,50.96,51.4,39296.0,51.0,51.41,50.96,51.4,39296.0
2016-08-03 15:40:00,51.51,51.51,51.12,51.23,33294.0,51.51,51.51,51.12,51.23,33294.0
2016-08-03 15:45:00,51.25,51.33,50.95,51.02,25582.0,51.25,51.33,50.95,51.02,25582.0
2016-08-03 15:50:00,51.02,51.09,50.58,50.58,43938.0,51.02,51.09,50.58,50.58,43938.0
2016-08-03 15:55:00,50.61,50.74,50.36,50.37,74686.0,50.61,50.74,50.36,50.37,74686.0
2016-08-04 09:30:00,54.96,58.6,54.43,57.96,80999.0,54.96,58.6,54.43,57.96,80999.0
2016-08-04 09:35:00,57.84,59.0,56.42,57.14,119847.0,57.84,59.0,56.42,57.14,119847.0
2016-08-04 09:40:00,57.05,57.5,54.53,55.75,80420.0,57.05,57.5,54.53,55.75,80420.0
2016-08-04 09:45:00,55.56,56.05,54.79,55.14,39707.0,55.56,56.05,54.79,55.14,39707.0
2016-08-04 09:50:00,55.07,55.22,54.75,54.84,40478.0,55.07,55.22,54.75,54.84,40478.0
2016-08-04 09:55:00,54.78,55.1,54.62,55.03,28026.0,54.78,55.1,54.62,55.03,28026.0
2016-08-04 10:00:00,54.97,55.05,54.78,54.86,12920.0,54.97,55.05,54.78,54.86,12920.0
2016-08-04 10:05:00,54.96,55.1,54.83,54.86,21682.0,54.96,55.1,54.83,54.86,21682.0
2016-08-04 10:10:00,54.84,55.07,54.69,54.79,19328.0,54.84,55.07,54.69,54.79,19328.0
2016-08-04 10:15:00,54.77,55.1,54.77,54.91,24056.0,54.77,55.1,54.77,54.91,24056.0
2016-08-04 10:20:00,54.9,55.45,54.87,55.12,35200.0,54.9,55.45,54.87,55.12,35200.0
2016-08-04 10:25:00,55.11,55.74,55.1,55.16,28012.0,55.11,55.74,55.1,55.16,28012.0
2016-08-04 10:30:00,55.3,55.36,54.38,54.66,13501.0,55.3,55.36,54.38,54.66,13501.0
2016-08-04 10:35:00,54.4,55.05,54.4,54.99,11213.0,54.4,55.05,54.4,54.99,11213.0
2016-08-04 10:40:00,54.99,55.03,54.78,54.92,11139.0,54.99,55.03,54.78,54.92,11139.0
2016-08-04 10:45:00,54.96,55.05,54.71,54.83,9627.0,54.96,55.05,54.71,54.83,9627.0
2016-08-04 10:50:00,54.83,54.88,53.73,53.96,11311.0,54.83,54.88,53.73,53.96,11311.0
2016-08-04 10:55:00,53.95,54.9,53.79,54.21,19574.0,53.95,54.9,53.79,54.21,19574.0
2016-08-04 11:00:00,54.32,54.91,54.02,54.86,14545.0,54.32,54.91,54.02,54.86,14545.0
2016-08-04 11:05:00,54.86,55.08,54.49,54.61,14751.0,54.86,55.08,54.49,54.61,14751.0
2016-08-04 11:10:00,54.65,55.06,54.5,54.53,12347.0,54.65,55.06,54.5,54.53,12347.0
2016-08-04 11:15:00,54.58,55.06,54.58,55.0,12100.0,54.58,55.06,54.58,55.0,12100.0
2016-08-04 11:20:00,55.09,55.7,54.9,55.7,20622.0,55.09,55.7,54.9,55.7,20622.0
2016-08-04 11:25:00,55.7,55.81,55.19,55.19,13798.0,55.7,55.81,55.19,55.19,13798.0
2016-08-04 11:30:00,55.29,55.68,55.07,55.3,10098.0,55.29,55.68,55.07,55.3,10098.0
2016-08-04 11:35:00,55.25,55.78,55.07,55.17,11600.0,55.25,55.78,55.07,55.17,11600.0
2016-08-04 11:40:00,55.42,55.42,54.52,54.56,11851.0,55.42,55.42,54.52,54.56,11851.0
2016-08-04 11:45:00,54.58,55.49,54.5,55.3,12700.0,54.58,55.49,54.5,55.3,12700.0
2016-08-04 11:50:00,55.05,55.39,54.72,54.85,15330.0,55.05,55.39,54.72,54.85,15330.0
2016-08-04 11:55:00,54.94,55.42,54.85,55.14,13431.0,54.94,55.42,54.85,55.14,13431.0
2016-08-04 12:00:00,55.21,56.2,55.21,56.2,40695.0,55.21,56.2,55.21,56.2,40695.0
2016-08-04 12:05:00,56.21,56.65,56.1,56.36,17930.0,56.21,56.65,56.1,56.36,17930.0
2016-08-04 12:10:00,56.15,56.47,55.59,56.16,24671.0,56.15,56.47,55.59,56.16,24671.0
2016-08-04 12:15:00,56.18,56.33,55.93,56.0,14900.0,56.18,56.33,55.93,56.0,14900.0
2016-08-04 12:20:00,56.02,56.35,55.97,56.05,14386.0,56.02,56.35,55.97,56.05,14386.0
2016-08-04 12:25:00,56.06,56.84,55.88,56.25,22600.0,56.06,56.84,55.88,56.25,22600.0
2016-08-04 12:30:00,56.38,56.69,56.26,56.48,15873.0,56.38,56.69,56.26,56.48,15873.0
2016-08-04 12:35:00,56.41,56.71,56.31,56.46,19252.0,56.41,56.71,56.31,56.46,19252.0
2016-08-04 12:40:00,56.52,56.52,56.04,56.1,10775.0,56.52,56.52,56.04,56.1,10775.0
2016-08-04 12:45:00,56.11,56.45,56.08,56.2,8898.0,56.11,56.45,56.08,56.2,8898.0
2016-08-04 12:50:00,56.17,56.37,56.0,56.1,54978.0,56.17,56.37,56.0,56.1,54978.0
2016-08-04 12:55:00,56.13,56.17,55.92,55.98,9000.0,56.13,56.17,55.92,55.98,9000.0
2016-08-04 13:00:00,56.03,56.11,55.91,55.98,10577.0,56.03,56.11,55.91,55.98,10577.0
2016-08-04 13:05:00,55.82,56.0,55.73,55.85,9356.0,55.82,56.0,55.73,55.85,9356.0
2016-08-04 13:10:00,55.81,56.05,55.78,56.02,4826.0,55.81,56.05,55.78,56.02,4826.0
2016-08-04 13:15:00,55.98,56.04,55.73,56.01,10676.0,55.98,56.04,55.73,56.01,10676.0
2016-08-04 13:20:00,55.98,56.01,55.88,56.01,5800.0,55.98,56.01,55.88,56.01,5800.0
2016-08-04 13:25:00,55.98,56.05,55.77,55.94,6844.0,55.98,56.05,55.77,55.94,6844.0
2016-08-04 13:30:00,55.98,56.0,55.8,55.84,8800.0,55.98,56.0,55.8,55.84,8800.0
2016-08-04 13:35:00,55.81,55.93,55.75,55.8,8029.0,55.81,55.93,55.75,55.8,8029.0
2016-08-04 13:40:00,55.8,55.98,55.79,55.98,25000.0,55.8,55.98,55.79,55.98,25000.0
2016-08-04 13:45:00,55.98,56.02,55.81,55.96,18300.0,55.98,56.02,55.81,55.96,18300.0
2016-08-04 13:50:00,55.95,56.0,55.86,55.86,6200.0,55.95,56.0,55.86,55.86,6200.0
2016-08-04 13:55:00,55.93,56.0,55.87,55.9,4300.0,55.93,56.0,55.87,55.9,4300.0
2016-08-04 14:00:00,55.94,55.94,55.85,55.9,10077.0,55.94,55.94,55.85,55.9,10077.0
2016-08-04 14:05:00,55.91,55.91,55.77,55.78,6900.0,55.91,55.91,55.77,55.78,6900.0
2016-08-04 14:10:00,55.79,55.97,55.79,55.97,8221.0,55.79,55.97,55.79,55.97,8221.0
2016-08-04 14:15:00,55.96,55.99,55.91,55.96,4956.0,55.96,55.99,55.91,55.96,4956.0
2016-08-04 14:20:00,55.96,56.02,55.94,55.98,28988.0,55.96,56.02,55.94,55.98,28988.0
2016-08-04 14:25:00,55.98,56.01,55.89,55.95,11051.0,55.98,56.01,55.89,55.95,11051.0
2016-08-04 14:30:00,55.95,56.0,55.92,56.0,7000.0,55.95,56.0,55.92,56.0,7000.0
2016-08-04 14:35:00,56.0,56.21,55.83,55.89,18216.0,56.0,56.21,55.83,55.89,18216.0
2016-08-04 14:40:00,55.84,56.04,55.84,55.97,24499.0,55.84,56.04,55.84,55.97,24499.0
2016-08-04 14:45:00,55.99,56.04,55.93,56.0,8300.0,55.99,56.04,55.93,56.0,8300.0
2016-08-04 14:50:00,56.0,56.03,55.97,55.97,8256.0,56.0,56.03,55.97,55.97,8256.0
2016-08-04 14:55:00,55.96,56.02,55.96,55.98,7100.0,55.96,56.02,55.96,55.98,7100.0
2016-08-04 15:00:00,56.0,56.01,55.96,55.98,10753.0,56.0,56.01,55.96,55.98,10753.0
2016-08-04 15:05:00,55.99,56.03,55.96,56.0,13752.0,55.99,56.03,55.96,56.0,13752.0
2016-08-04 15:10:00,56.0,56.02,55.94,56.0,10016.0,56.0,56.02,55.94,56.0,10016.0
2016-08-04 15:15:00,56.03,56.26,55.96,56.2,32349.0,56.03,56.26,55.96,56.2,32349.0
2016-08-04 15:20:00,56.23,56.35,56.13,56.28,15882.0,56.23,56.35,56.13,56.28,15882.0
2016-08-04 15:25:00,56.28,56.28,56.0,56.01,27689.0,56.28,56.28,56.0,56.01,27689.0
2016-08-04 15:30:00,56.05,56.33,56.02,56.32,14200.0,56.05,56.33,56.02,56.32,14200.0
2016-08-04 15:35:00,56.29,56.34,56.12,56.25,16602.0,56.29,56.34,56.12,56.25,16602.0
2016-08-04 15:40:00,56.28,56.74,56.14,56.62,27751.0,56.28,56.74,56.14,56.62,27751.0
2016-08-04 15:45:00,56.69,56.69,56.21,56.29,29515.0,56.69,56.69,56.21,56.29,29515.0
2016-08-04 15:50:00,56.3,56.53,56.3,56.4,30354.0,56.3,56.53,56.3,56.4,30354.0
2016-08-04 15:55:00,56.42,56.96,56.38,56.7,61340.0,56.42,56.96,56.38,56.7,61340.0
2016-08-05 09:30:00,56.97,57.29,56.51,57.16,6175.0,56.97,57.29,56.51,57.16,6175.0
2016-08-05 09:35:00,56.85,57.5,56.85,57.5,6470.0,56.85,57.5,56.85,57.5,6470.0
2016-08-05 09:40:00,57.4,57.49,57.05,57.39,5500.0,57.4,57.49,57.05,57.39,5500.0
2016-08-05 09:45:00,57.38,57.5,57.31,57.41,33400.0,57.38,57.5,57.31,57.41,33400.0
2016-08-05 09:50:00,57.44,57.5,56.76,56.94,28253.0,57.44,57.5,56.76,56.94,28253.0
2016-08-05 09:55:00,56.93,57.16,56.93,57.05,9286.0,56.93,57.16,56.93,57.05,9286.0
2016-08-05 10:00:00,57.13,57.16,57.01,57.16,6709.0,57.13,57.16,57.01,57.16,6709.0
2016-08-05 10:05:00,57.15,57.16,57.08,57.14,5113.0,57.15,57.16,57.08,57.14,5113.0
2016-08-05 10:10:00,57.11,57.28,57.06,57.26,20421.0,57.11,57.28,57.06,57.26,20421.0
2016-08-05 10:15:00,57.26,57.36,57.21,57.31,5950.0,57.26,57.36,57.21,57.31,5950.0
2016-08-05 10:20:00,57.32,57.46,57.32,57.46,2400.0,57.32,57.46,57.32,57.46,2400.0
2016-08-05 10:25:00,57.4,57.44,57.11,57.11,3603.0,57.4,57.44,57.11,57.11,3603.0
2016-08-05 10:30:00,57.12,57.12,56.73,56.74,2500.0,57.12,57.12,56.73,56.74,2500.0
2016-08-05 10:35:00,56.84,57.28,56.84,57.2,7600.0,56.84,57.28,56.84,57.2,7600.0
2016-08-05 10:40:00,57.22,57.44,57.17,57.33,3430.0,57.22,57.44,57.17,57.33,3430.0
2016-08-05 10:45:00,57.35,57.42,57.26,57.26,3034.0,57.35,57.42,57.26,57.26,3034.0
2016-08-05 10:50:00,57.25,57.34,57.24,57.34,620.0,57.25,57.34,57.24,57.34,620.0
2016-08-05 10:55:00,57.34,57.34,57.26,57.33,1788.0,57.34,57.34,57.26,57.33,1788.0
2016-08-05 11:00:00,57.34,57.47,57.32,57.45,5100.0,57.34,57.47,57.32,57.45,5100.0
2016-08-05 11:05:00,57.42,57.5,57.4,57.42,1734.0,57.42,57.5,57.4,57.42,1734.0
2016-08-05 11:10:00,57.42,57.48,57.31,57.36,3200.0,57.42,57.48,57.31,57.36,3200.0
2016-08-05 11:15:00,57.32,57.36,57.26,57.32,700.0,57.32,57.36,57.26,57.32,700.0
2016-08-05 11:20:00,57.32,57.38,57.22,57.37,3200.0,57.32,57.38,57.22,57.37,3200.0
2016-08-05 11:25:00,57.33,57.46,57.27,57.46,1800.0,57.33,57.46,57.27,57.46,1800.0
2016-08-05 11:30:00,57.43,57.66,57.39,57.43,9207.0,57.43,57.66,57.39,57.43,9207.0
2016-08-05 11:35:00,57.45,57.65,57.43,57.58,2754.0,57.45,57.65,57.43,57.58,2754.0
2016-08-05 11:40:00,57.63,57.69,57.59,57.69,900.0,57.63,57.69,57.59,57.69,900.0
2016-08-05 11:45:00,57.69,57.75,57.51,57.61,8535.0,57.69,57.75,57.51,57.61,8535.0
2016-08-05 11:50:00,57.65,57.75,57.6,57.6,1596.0,57.65,57.75,57.6,57.6,1596.0
2016-08-05 11:55:00,57.61,57.7,57.56,57.56,1179.0,57.61,57.7,57.56,57.56,1179.0
2016-08-05 12:00:00,57.66,57.72,57.58,57.58,1900.0,57.66,57.72,57.58,57.58,1900.0
2016-08-05 12:05:00,57.7,57.75,57.66,57.73,1300.0,57.7,57.75,57.66,57.73,1300.0
2016-08-05 12:10:00,57.74,57.95,57.67,57.95,12620.0,57.74,57.95,57.67,57.95,12620.0
2016-08-05 12:15:00,57.99,58.01,57.93,57.95,7780.0,57.99,58.01,57.93,57.95,7780.0
2016-08-05 12:20:00,57.99,58.0,57.85,57.95,8268.0,57.99,58.0,57.85,57.95,8268.0
2016-08-05 12:25:00,57.92,57.96,57.89,57.94,1600.0,57.92,57.96,57.89,57.94,1600.0
2016-08-05 12:30:00,58.0,58.01,57.88,57.89,5465.0,58.0,58.01,57.88,57.89,5465.0
2016-08-05 12:35:00,57.96,57.98,57.85,57.91,7398.0,57.96,57.98,57.85,57.91,7398.0
2016-08-05 12:40:00,57.93,58.06,57.93,57.99,4855.0,57.93,58.06,57.93,57.99,4855.0
2016-08-05 12:45:00,57.99,57.99,57.99,57.99,0.0,57.99,57.99,57.99,57.99,0.0
2016-08-05 12:50:00,57.93,57.99,57.9,57.95,4651.0,57.93,57.99,57.9,57.95,4651.0
2016-08-05 12:55:00,57.94,58.03,57.88,57.88,1853.0,57.94,58.03,57.88,57.88,1853.0
2016-08-05 13:00:00,57.92,58.02,57.88,57.97,5945.0,57.92,58.02,57.88,57.97,5945.0
2016-08-05 13:05:00,57.92,57.97,57.9,57.92,1490.0,57.92,57.97,57.9,57.92,1490.0
2016-08-05 13:10:00,57.92,57.92,57.75,57.75,6300.0,57.92,57.92,57.75,57.75,6300.0
2016-08-05 13:15:00,57.77,57.77,57.73,57.73,600.0,57.77,57.77,57.73,57.73,600.0
2016-08-05 13:20:00,57.73,57.77,57.69,57.7,900.0,57.73,57.77,57.69,57.7,900.0
2016-08-05 13:25:00,57.77,57.8,57.73,57.8,1300.0,57.77,57.8,57.73,57.8,1300.0
2016-08-05 13:30:00,57.73,57.77,57.73,57.75,1000.0,57.73,57.77,57.73,57.75,1000.0
2016-08-05 13:35:00,57.69,57.78,57.68,57.68,2505.0,57.69,57.78,57.68,57.68,2505.0
2016-08-05 13:40:00,57.73,57.77,57.69,57.73,1600.0,57.73,57.77,57.69,57.73,1600.0
2016-08-05 13:45:00,57.73,57.78,57.66,57.66,1987.0,57.73,57.78,57.66,57.66,1987.0
2016-08-05 13:50:00,57.69,57.74,57.64,57.71,2353.0,57.69,57.74,57.64,57.71,2353.0
2016-08-05 13:55:00,57.75,57.82,57.72,57.72,4569.0,57.75,57.82,57.72,57.72,4569.0
2016-08-05 14:00:00,57.82,57.97,57.82,57.97,800.0,57.82,57.97,57.82,57.97,800.0
2016-08-05 14:05:00,57.99,58.05,57.98,57.99,6478.0,57.99,58.05,57.98,57.99,6478.0
2016-08-05 14:10:00,57.96,57.96,57.88,57.88,1924.0,57.96,57.96,57.88,57.88,1924.0
2016-08-05 14:15:00,57.85,57.88,57.84,57.85,900.0,57.85,57.88,57.84,57.85,900.0
2016-08-05 14:20:00,57.86,57.86,57.8,57.86,534.0,57.86,57.86,57.8,57.86,534.0
2016-08-05 14:25:00,57.82,57.88,57.82,57.85,2490.0,57.82,57.88,57.82,57.85,2490.0
2016-08-05 14:30:00,57.86,57.9,57.86,57.9,800.0,57.86,57.9,57.86,57.9,800.0
2016-08-05 14:35:00,57.9,57.97,57.9,57.97,500.0,57.9,57.97,57.9,57.97,500.0
2016-08-05 14:40:00,57.92,57.93,57.85,57.85,1200.0,57.92,57.93,57.85,57.85,1200.0
2016-08-05 14:45:00,57.92,57.99,57.92,57.99,1000.0,57.92,57.99,57.92,57.99,1000.0
2016-08-05 14:50:00,57.99,57.99,57.87,57.92,3338.0,57.99,57.99,57.87,57.92,3338.0
2016-08-05 14:55:00,57.99,58.11,57.95,57.95,5916.0,57.99,58.11,57.95,57.95,5916.0
2016-08-05 15:00:00,57.92,58.0,57.91,58.0,1650.0,57.92,58.0,57.91,58.0,1650.0
2016-08-05 15:05:00,58.0,58.03,57.94,58.0,5459.0,58.0,58.03,57.94,58.0,5459.0
2016-08-05 15:10:00,57.98,58.05,57.96,58.02,4100.0,57.98,58.05,57.96,58.02,4100.0
2016-08-05 15:15:00,58.02,58.03,57.97,58.0,1900.0,58.02,58.03,57.97,58.0,1900.0
2016-08-05 15:20:00,57.92,57.92,57.92,57.92,100.0,57.92,57.92,57.92,57.92,100.0
2016-08-05 15:25:00,58.0,58.02,57.95,58.01,8891.0,58.0,58.02,57.95,58.01,8891.0
2016-08-05 15:30:00,58.02,58.05,57.96,57.96,6950.0,58.02,58.05,57.96,57.96,6950.0
2016-08-05 15:35:00,57.93,57.95,57.93,57.95,2100.0,57.93,57.95,57.93,57.95,2100.0
2016-08-05 15:40:00,58.0,58.01,57.94,58.01,7243.0,58.0,58.01,57.94,58.01,7243.0
2016-08-05 15:45:00,57.99,58.01,57.92,57.93,4399.0,57.99,58.01,57.92,57.93,4399.0
2016-08-05 15:50:00,57.94,58.0,57.9,57.98,8376.0,57.94,58.0,57.9,57.98,8376.0
2016-08-05 15:55:00,57.97,58.07,57.97,57.98,31205.0,57.97,58.07,57.97,57.98,31205.0
2016-08-08 09:30:00,56.65,57.3,56.05,56.07,27461.0,56.65,57.3,56.05,56.07,27461.0
2016-08-08 09:35:00,56.09,56.57,56.09,56.26,9709.0,56.09,56.57,56.09,56.26,9709.0
2016-08-08 09:40:00,56.25,56.5,56.25,56.49,6291.0,56.25,56.5,56.25,56.49,6291.0
2016-08-08 09:45:00,56.67,56.98,56.53,56.95,7387.0,56.67,56.98,56.53,56.95,7387.0
2016-08-08 09:50:00,56.98,57.05,56.68,56.68,14538.0,56.98,57.05,56.68,56.68,14538.0
2016-08-08 09:55:00,56.73,56.83,56.68,56.7,7462.0,56.73,56.83,56.68,56.7,7462.0
2016-08-08 10:00:00,56.67,56.99,56.58,56.99,10811.0,56.67,56.99,56.58,56.99,10811.0
2016-08-08 10:05:00,56.99,57.4,56.98,57.3,6839.0,56.99,57.4,56.98,57.3,6839.0
2016-08-08 10:10:00,57.34,57.57,57.12,57.53,6030.0,57.34,57.57,57.12,57.53,6030.0
2016-08-08 10:15:00,57.5,57.65,57.47,57.65,1472.0,57.5,57.65,57.47,57.65,1472.0
2016-08-08 10:20:00,57.76,57.83,57.69,57.83,1825.0,57.76,57.83,57.69,57.83,1825.0
2016-08-08 10:25:00,57.86,57.86,57.76,57.85,2200.0,57.86,57.86,57.76,57.85,2200.0
2016-08-08 10:30:00,57.84,57.96,57.79,57.79,6254.0,57.84,57.96,57.79,57.79,6254.0
2016-08-08 10:35:00,57.82,57.89,57.62,57.72,14542.0,57.82,57.89,57.62,57.72,14542.0
2016-08-08 10:40:00,57.73,57.83,57.64,57.7,3260.0,57.73,57.83,57.64,57.7,3260.0
2016-08-08 10:45:00,57.76,57.8,57.58,57.66,2555.0,57.76,57.8,57.58,57.66,2555.0
2016-08-08 10:50:00,57.66,57.66,57.45,57.45,2370.0,57.66,57.66,57.45,57.45,2370.0
2016-08-08 10:55:00,57.53,57.6,57.49,57.57,2800.0,57.53,57.6,57.49,57.57,2800.0
2016-08-08 11:00:00,57.63,57.64,57.44,57.49,3452.0,57.63,57.64,57.44,57.49,3452.0
2016-08-08 11:05:00,57.5,57.54,57.44,57.44,2400.0,57.5,57.54,57.44,57.44,2400.0
2016-08-08 11:10:00,57.46,57.5,57.42,57.49,2400.0,57.46,57.5,57.42,57.49,2400.0
2016-08-08 11:15:00,57.5,57.59,57.49,57.55,8916.0,57.5,57.59,57.49,57.55,8916.0
2016-08-08 11:20:00,57.62,57.81,57.62,57.81,2800.0,57.62,57.81,57.62,57.81,2800.0
2016-08-08 11:25:00,57.83,57.9,57.79,57.8,4900.0,57.83,57.9,57.79,57.8,4900.0
2016-08-08 11:30:00,57.77,57.92,57.77,57.92,1700.0,57.77,57.92,57.77,57.92,1700.0
2016-08-08 11:35:00,57.9,57.92,57.84,57.84,3100.0,57.9,57.92,57.84,57.84,3100.0
2016-08-08 11:40:00,57.89,57.92,57.84,57.92,1800.0,57.89,57.92,57.84,57.92,1800.0
2016-08-08 11:45:00,57.91,57.91,57.77,57.84,3734.0,57.91,57.91,57.77,57.84,3734.0
2016-08-08 11:50:00,57.82,57.86,57.8,57.85,1500.0,57.82,57.86,57.8,57.85,1500.0
2016-08-08 11:55:00,57.85,57.9,57.78,57.78,5160.0,57.85,57.9,57.78,57.78,5160.0
2016-08-08 12:00:00,57.83,57.83,57.81,57.81,406.0,57.83,57.83,57.81,57.81,406.0
2016-08-08 12:05:00,57.85,57.85,57.76,57.8,2340.0,57.85,57.85,57.76,57.8,2340.0
2016-08-08 12:10:00,57.82,57.82,57.73,57.77,3408.0,57.82,57.82,57.73,57.77,3408.0
2016-08-08 12:15:00,57.77,57.81,57.66,57.66,3904.0,57.77,57.81,57.66,57.66,3904.0
2016-08-08 12:20:00,57.63,57.69,57.46,57.46,5431.0,57.63,57.69,57.46,57.46,5431.0
2016-08-08 12:25:00,57.53,57.54,57.25,57.28,5582.0,57.53,57.54,57.25,57.28,5582.0
2016-08-08 12:30:00,57.31,57.44,57.29,57.39,1638.0,57.31,57.44,57.29,57.39,1638.0
2016-08-08 12:35:00,57.42,57.57,57.42,57.57,2400.0,57.42,57.57,57.42,57.57,2400.0
2016-08-08 12:40:00,57.56,57.69,57.56,57.69,3336.0,57.56,57.69,57.56,57.69,3336.0
2016-08-08 12:45:00,57.72,57.78,57.69,57.78,500.0,57.72,57.78,57.69,57.78,500.0
2016-08-08 12:50:00,57.81,57.91,57.77,57.91,4970.0,57.81,57.91,57.77,57.91,4970.0
2016-08-08 12:55:00,57.9,57.94,57.53,57.55,10357.0,57.9,57.94,57.53,57.55,10357.0
2016-08-08 13:00:00,57.57,57.68,57.57,57.65,2540.0,57.57,57.68,57.57,57.65,2540.0
2016-08-08 13:05:00,57.68,57.68,57.62,57.65,993.0,57.68,57.68,57.62,57.65,993.0
2016-08-08 13:10:00,57.65,57.66,57.64,57.65,900.0,57.65,57.66,57.64,57.65,900.0
2016-08-08 13:15:00,57.66,57.7,57.62,57.67,2130.0,57.66,57.7,57.62,57.67,2130.0
2016-08-08 13:20:00,57.68,57.73,57.67,57.72,1206.0,57.68,57.73,57.67,57.72,1206.0
2016-08-08 13:25:00,57.72,57.73,57.36,57.46,15685.0,57.72,57.73,57.36,57.46,15685.0
2016-08-08 13:30:00,57.46,57.46,57.33,57.33,2127.0,57.46,57.46,57.33,57.33,2127.0
2016-08-08 13:35:00,57.36,57.46,57.35,57.39,3575.0,57.36,57.46,57.35,57.39,3575.0
2016-08-08 13:40:00,57.39,57.41,57.39,57.41,400.0,57.39,57.41,57.39,57.41,400.0
2016-08-08 13:45:00,57.44,57.44,57.44,57.44,316.0,57.44,57.44,57.44,57.44,316.0
2016-08-08 13:50:00,57.46,57.47,57.33,57.33,3263.0,57.46,57.47,57.33,57.33,3263.0
2016-08-08 13:55:00,57.36,57.36,57.31,57.31,3000.0,57.36,57.36,57.31,57.31,3000.0
2016-08-08 14:00:00,57.3,57.33,57.29,57.33,1505.0,57.3,57.33,57.29,57.33,1505.0
2016-08-08 14:05:00,57.3,57.32,57.21,57.21,2700.0,57.3,57.32,57.21,57.21,2700.0
2016-08-08 14:10:00,57.2,57.26,57.13,57.13,5363.0,57.2,57.26,57.13,57.13,5363.0
2016-08-08 14:15:00,57.1,57.2,57.09,57.2,7400.0,57.1,57.2,57.09,57.2,7400.0
2016-08-08 14:20:00,57.18,57.22,57.18,57.22,5300.0,57.18,57.22,57.18,57.22,5300.0
2016-08-08 14:25:00,57.21,57.31,57.21,57.29,1250.0,57.21,57.31,57.21,57.29,1250.0
2016-08-08 14:30:00,57.31,57.31,57.27,57.27,2000.0,57.31,57.31,57.27,57.27,2000.0
2016-08-08 14:35:00,57.28,57.29,57.27,57.27,1500.0,57.28,57.29,57.27,57.27,1500.0
2016-08-08 14:40:00,57.27,57.28,57.21,57.24,2600.0,57.27,57.28,57.21,57.24,2600.0
2016-08-08 14:45:00,57.24,57.31,57.17,57.27,4236.0,57.24,57.31,57.17,57.27,4236.0
2016-08-08 14:50:00,57.26,57.26,57.13,57.2,4340.0,57.26,57.26,57.13,57.2,4340.0
2016-08-08 14:55:00,57.21,57.26,57.15,57.24,5180.0,57.21,57.26,57.15,57.24,5180.0
2016-08-08 15:00:00,57.24,57.29,57.24,57.25,1800.0,57.24,57.29,57.24,57.25,1800.0
2016-08-08 15:05:00,57.26,57.32,57.23,57.31,1600.0,57.26,57.32,57.23,57.31,1600.0
2016-08-08 15:10:00,57.33,57.35,57.32,57.35,900.0,57.33,57.35,57.32,57.35,900.0
2016-08-08 15:15:00,57.38,57.45,57.38,57.45,1200.0,57.38,57.45,57.38,57.45,1200.0
2016-08-08 15:20:00,57.54,57.6,57.49,57.58,5412.0,57.54,57.6,57.49,57.58,5412.0
2016-08-08 15:25:00,57.57,57.71,57.57,57.62,3105.0,57.57,57.71,57.57,57.62,3105.0
2016-08-08 15:30:00,57.62,57.69,57.56,57.69,4628.0,57.62,57.69,57.56,57.69,4628.0
2016-08-08 15:35:00,57.7,57.75,57.7,57.7,2649.0,57.7,57.75,57.7,57.7,2649.0
2016-08-08 15:40:00,57.69,57.69,57.59,57.61,4964.0,57.69,57.69,57.59,57.61,4964.0
2016-08-08 15:45:00,57.63,57.69,57.62,57.69,3655.0,57.63,57.69,57.62,57.69,3655.0
2016-08-08 15:50:00,57.7,57.72,57.68,57.71,5407.0,57.7,57.72,57.68,57.71,5407.0
2016-08-08 15:55:00,57.71,57.74,57.7,57.74,11207.0,57.71,57.74,57.7,57.74,11207.0
2016-08-09 09:30:00,57.65,57.89,57.6,57.86,3019.0,57.65,57.89,57.6,57.86,3019.0
2016-08-09 09:35:00,57.93,57.93,57.75,57.75,787.0,57.93,57.93,57.75,57.75,787.0
2016-08-09 09:40:00,57.75,57.9,57.54,57.77,5466.0,57.75,57.9,57.54,57.77,5466.0
2016-08-09 09:45:00,57.85,57.98,57.85,57.98,1889.0,57.85,57.98,57.85,57.98,1889.0
2016-08-09 09:50:00,57.95,58.06,57.93,58.01,27040.0,57.95,58.06,57.93,58.01,27040.0
2016-08-09 09:55:00,57.98,58.02,57.72,57.85,7719.0,57.98,58.02,57.72,57.85,7719.0
2016-08-09 10:00:00,57.7,58.0,57.7,57.94,5425.0,57.7,58.0,57.7,57.94,5425.0
2016-08-09 10:05:00,57.95,58.0,57.89,58.0,8585.0,57.95,58.0,57.89,58.0,8585.0
2016-08-09 10:10:00,57.98,58.0,57.95,58.0,8216.0,57.98,58.0,57.95,58.0,8216.0
2016-08-09 10:15:00,57.96,58.17,57.92,58.16,7866.0,57.96,58.17,57.92,58.16,7866.0
2016-08-09 10:20:00,58.06,58.07,57.99,58.01,1800.0,58.06,58.07,57.99,58.01,1800.0
2016-08-09 10:25:00,58.12,58.14,58.05,58.05,1900.0,58.12,58.14,58.05,58.05,1900.0
2016-08-09 10:30:00,57.97,58.07,57.97,58.04,400.0,57.97,58.07,57.97,58.04,400.0
2016-08-09 10:35:00,58.08,58.18,58.04,58.14,3298.0,58.08,58.18,58.04,58.14,3298.0
2016-08-09 10:40:00,58.17,58.2,58.17,58.18,12250.0,58.17,58.2,58.17,58.18,12250.0
2016-08-09 10:45:00,58.2,58.59,58.2,58.54,36549.0,58.2,58.59,58.2,58.54,36549.0
2016-08-09 10:50:00,58.6,58.98,58.57,58.98,2602.0,58.6,58.98,58.57,58.98,2602.0
2016-08-09 10:55:00,58.98,58.98,58.77,58.83,4300.0,58.98,58.98,58.77,58.83,4300.0
2016-08-09 11:00:00,58.76,58.8,58.66,58.66,3631.0,58.76,58.8,58.66,58.66,3631.0
2016-08-09 11:05:00,58.73,58.81,58.69,58.81,8400.0,58.73,58.81,58.69,58.81,8400.0
2016-08-09 11:10:00,58.83,58.85,58.79,58.82,2704.0,58.83,58.85,58.79,58.82,2704.0
2016-08-09 11:15:00,58.78,58.89,58.78,58.85,1200.0,58.78,58.89,58.78,58.85,1200.0
2016-08-09 11:20:00,58.86,58.92,58.81,58.92,1005.0,58.86,58.92,58.81,58.92,1005.0
2016-08-09 11:25:00,58.83,58.83,58.73,58.79,900.0,58.83,58.83,58.73,58.79,900.0
2016-08-09 11:30:00,58.73,58.79,58.67,58.77,1452.0,58.73,58.79,58.67,58.77,1452.0
2016-08-09 11:35:00,58.72,58.79,58.72,58.76,1700.0,58.72,58.79,58.72,58.76,1700.0
2016-08-09 11:40:00,58.75,58.75,58.68,58.7,2899.0,58.75,58.75,58.68,58.7,2899.0
2016-08-09 11:45:00,58.76,58.79,58.72,58.72,2000.0,58.76,58.79,58.72,58.72,2000.0
2016-08-09 11:50:00,58.75,58.75,58.72,58.72,1900.0,58.75,58.75,58.72,58.72,1900.0
2016-08-09 11:55:00,58.7,58.73,58.7,58.73,400.0,58.7,58.73,58.7,58.73,400.0
2016-08-09 12:00:00,58.75,58.76,58.69,58.74,2200.0,58.75,58.76,58.69,58.74,2200.0
2016-08-09 12:05:00,58.74,58.76,58.72,58.74,3674.0,58.74,58.76,58.72,58.74,3674.0
2016-08-09 12:10:00,58.75,58.77,58.72,58.73,3000.0,58.75,58.77,58.72,58.73,3000.0
2016-08-09 12:15:00,58.71,58.72,58.71,58.72,300.0,58.71,58.72,58.71,58.72,300.0
2016-08-09 12:20:00,58.72,58.73,58.68,58.68,500.0,58.72,58.73,58.68,58.68,500.0
2016-08-09 12:25:00,58.69,58.74,58.69,58.74,300.0,58.69,58.74,58.69,58.74,300.0
2016-08-09 12:30:00,58.71,58.71,58.6,58.6,1882.0,58.71,58.71,58.6,58.6,1882.0
2016-08-09 12:35:00,58.62,58.64,58.61,58.63,2200.0,58.62,58.64,58.61,58.63,2200.0
2016-08-09 12:40:00,58.64,58.64,58.54,58.54,2300.0,58.64,58.64,58.54,58.54,2300.0
2016-08-09 12:45:00,58.54,58.54,58.54,58.54,100.0,58.54,58.54,58.54,58.54,100.0
2016-08-09 12:50:00,58.55,58.57,58.52,58.56,2800.0,58.55,58.57,58.52,58.56,2800.0
2016-08-09 12:55:00,58.57,58.59,58.51,58.59,5675.0,58.57,58.59,58.51,58.59,5675.0
2016-08-09 13:00:00,58.57,58.58,58.56,58.56,1300.0,58.57,58.58,58.56,58.56,1300.0
2016-08-09 13:05:00,58.57,58.65,58.56,58.6,4791.0,58.57,58.65,58.56,58.6,4791.0
2016-08-09 13:10:00,58.6,58.62,58.6,58.61,1000.0,58.6,58.62,58.6,58.61,1000.0
2016-08-09 13:15:00,58.61,58.81,58.61,58.81,2500.0,58.61,58.81,58.61,58.81,2500.0
2016-08-09 13:20:00,58.75,58.77,58.67,58.67,9076.0,58.75,58.77,58.67,58.67,9076.0
2016-08-09 13:25:00,58.69,58.7,58.68,58.68,1900.0,58.69,58.7,58.68,58.68,1900.0
2016-08-09 13:30:00,58.67,58.69,58.65,58.65,1300.0,58.67,58.69,58.65,58.65,1300.0
2016-08-09 13:35:00,58.68,58.68,58.65,58.66,500.0,58.68,58.68,58.65,58.66,500.0
2016-08-09 13:40:00,58.66,58.7,58.66,58.67,600.0,58.66,58.7,58.66,58.67,600.0
2016-08-09 13:45:00,58.71,58.71,58.67,58.67,900.0,58.71,58.71,58.67,58.67,900.0
2016-08-09 13:50:00,58.65,58.65,58.61,58.65,1700.0,58.65,58.65,58.61,58.65,1700.0
2016-08-09 13:55:00,58.64,58.67,58.64,58.67,1500.0,58.64,58.67,58.64,58.67,1500.0
2016-08-09 14:00:00,58.67,58.69,58.65,58.66,1420.0,58.67,58.69,58.65,58.66,1420.0
2016-08-09 14:05:00,58.67,58.69,58.66,58.69,4632.0,58.67,58.69,58.66,58.69,4632.0
2016-08-09 14:10:00,58.67,58.7,58.66,58.67,3745.0,58.67,58.7,58.66,58.67,3745.0
2016-08-09 14:15:00,58.69,58.72,58.68,58.72,1500.0,58.69,58.72,58.68,58.72,1500.0
2016-08-09 14:20:00,58.7,58.7,58.63,58.63,1700.0,58.7,58.7,58.63,58.63,1700.0
2016-08-09 14:25:00,58.62,58.62,58.6,58.61,1400.0,58.62,58.62,58.6,58.61,1400.0
2016-08-09 14:30:00,58.62,58.62,58.57,58.62,4581.0,58.62,58.62,58.57,58.62,4581.0
2016-08-09 14:35:00,58.6,58.65,58.58,58.65,1500.0,58.6,58.65,58.58,58.65,1500.0
2016-08-09 14:40:00,58.64,58.65,58.64,58.65,1714.0,58.64,58.65,58.64,58.65,1714.0
2016-08-09 14:45:00,58.66,58.66,58.55,58.63,5945.0,58.66,58.66,58.55,58.63,5945.0
2016-08-09 14:50:00,58.61,58.63,58.57,58.57,1906.0,58.61,58.63,58.57,58.57,1906.0
2016-08-09 14:55:00,58.57,58.59,58.51,58.52,3100.0,58.57,58.59,58.51,58.52,3100.0
2016-08-09 15:00:00,58.52,58.54,58.48,58.5,6735.0,58.52,58.54,58.48,58.5,6735.0
2016-08-09 15:05:00,58.5,58.57,58.5,58.53,2900.0,58.5,58.57,58.5,58.53,2900.0
2016-08-09 15:10:00,58.54,58.54,58.48,58.5,5800.0,58.54,58.54,58.48,58.5,5800.0
2016-08-09 15:15:00,58.49,58.49,58.4,58.4,3800.0,58.49,58.49,58.4,58.4,3800.0
2016-08-09 15:20:00,58.39,58.39,58.33,58.36,2900.0,58.39,58.39,58.33,58.36,2900.0
2016-08-09 15:25:00,58.38,58.51,58.37,58.51,6624.0,58.38,58.51,58.37,58.51,6624.0
2016-08-09 15:30:00,58.48,58.58,58.46,58.58,7195.0,58.48,58.58,58.46,58.58,7195.0
2016-08-09 15:35:00,58.59,58.67,58.58,58.66,11879.0,58.59,58.67,58.58,58.66,11879.0
2016-08-09 15:40:00,58.7,58.7,58.68,58.69,3031.0,58.7,58.7,58.68,58.69,3031.0
2016-08-09 15:45:00,58.69,58.7,58.54,58.61,7928.0,58.69,58.7,58.54,58.61,7928.0
2016-08-09 15:50:00,58.62,58.62,58.5,58.55,11815.0,58.62,58.62,58.5,58.55,11815.0
2016-08-09 15:55:00,58.55,58.67,58.51,58.66,19170.0,58.55,58.67,58.51,58.66,19170.0
2016-08-10 09:30:00,58.57,58.99,58.57,58.75,16455.0,58.57,58.99,58.57,58.75,16455.0
2016-08-10 09:35:00,58.75,58.75,58.61,58.65,12059.0,58.75,58.75,58.61,58.65,12059.0
2016-08-10 09:40:00,58.65,58.77,58.65,58.75,4950.0,58.65,58.77,58.65,58.75,4950.0
2016-08-10 09:45:00,58.7,58.76,58.65,58.73,5475.0,58.7,58.76,58.65,58.73,5475.0
2016-08-10 09:50:00,58.72,58.72,58.65,58.7,2500.0,58.72,58.72,58.65,58.7,2500.0
2016-08-10 09:55:00,58.7,58.75,58.67,58.75,3200.0,58.7,58.75,58.67,58.75,3200.0
2016-08-10 10:00:00,58.74,58.74,58.65,58.7,1800.0,58.74,58.74,58.65,58.7,1800.0
2016-08-10 10:05:00,58.7,58.7,58.65,58.66,3600.0,58.7,58.7,58.65,58.66,3600.0
2016-08-10 10:10:00,58.68,58.7,58.65,58.69,3729.0,58.68,58.7,58.65,58.69,3729.0
2016-08-10 10:15:00,58.7,58.7,58.6,58.6,3161.0,58.7,58.7,58.6,58.6,3161.0
2016-08-10 10:20:00,58.6,58.83,58.6,58.8,6250.0,58.6,58.83,58.6,58.8,6250.0
2016-08-10 10:25:00,58.76,58.84,58.76,58.81,1602.0,58.76,58.84,58.76,58.81,1602.0
2016-08-10 10:30:00,58.82,58.85,58.79,58.82,1700.0,58.82,58.85,58.79,58.82,1700.0
2016-08-10 10:35:00,58.86,58.98,58.85,58.95,1900.0,58.86,58.98,58.85,58.95,1900.0
2016-08-10 10:40:00,58.94,58.94,58.87,58.88,900.0,58.94,58.94,58.87,58.88,900.0
2016-08-10 10:45:00,58.83,58.91,58.81,58.88,2853.0,58.83,58.91,58.81,58.88,2853.0
2016-08-10 10:50:00,58.89,58.9,58.7,58.7,2720.0,58.89,58.9,58.7,58.7,2720.0
2016-08-10 10:55:00,58.8,58.8,58.65,58.67,1700.0,58.8,58.8,58.65,58.67,1700.0
2016-08-10 11:00:00,58.67,58.7,58.65,58.7,4100.0,58.67,58.7,58.65,58.7,4100.0
2016-08-10 11:05:00,58.72,58.72,58.65,58.65,6020.0,58.72,58.72,58.65,58.65,6020.0
2016-08-10 11:10:00,58.65,58.69,58.65,58.68,7350.0,58.65,58.69,58.65,58.68,7350.0
2016-08-10 11:15:00,58.66,58.68,58.51,58.62,13541.0,58.66,58.68,58.51,58.62,13541.0
2016-08-10 11:20:00,58.62,58.65,58.62,58.63,6200.0,58.62,58.65,58.62,58.63,6200.0
2016-08-10 11:25:00,58.63,58.67,58.61,58.65,7700.0,58.63,58.67,58.61,58.65,7700.0
2016-08-10 11:30:00,58.67,58.7,58.58,58.58,6001.0,58.67,58.7,58.58,58.58,6001.0
2016-08-10 11:35:00,58.63,58.66,58.63,58.66,500.0,58.63,58.66,58.63,58.66,500.0
2016-08-10 11:40:00,58.67,58.69,58.58,58.59,1300.0,58.67,58.69,58.58,58.59,1300.0
2016-08-10 11:45:00,58.68,58.78,58.68,58.77,500.0,58.68,58.78,58.68,58.77,500.0
2016-08-10 11:50:00,58.75,58.79,58.75,58.79,200.0,58.75,58.79,58.75,58.79,200.0
2016-08-10 11:55:00,58.75,58.75,58.62,58.62,1800.0,58.75,58.75,58.62,58.62,1800.0
2016-08-10 12:00:00,58.55,58.55,58.55,58.55,300.0,58.55,58.55,58.55,58.55,300.0
2016-08-10 12:05:00,58.7,58.85,58.67,58.85,1200.0,58.7,58.85,58.67,58.85,1200.0
2016-08-10 12:10:00,58.89,59.0,58.89,59.0,400.0,58.89,59.0,58.89,59.0,400.0
2016-08-10 12:15:00,58.98,58.99,58.94,58.95,700.0,58.98,58.99,58.94,58.95,700.0
2016-08-10 12:20:00,58.97,58.98,58.84,58.9,1795.0,58.97,58.98,58.84,58.9,1795.0
2016-08-10 12:25:00,58.83,58.9,58.78,58.81,1400.0,58.83,58.9,58.78,58.81,1400.0
2016-08-10 12:30:00,58.8,58.91,58.8,58.9,2200.0,58.8,58.91,58.8,58.9,2200.0
2016-08-10 12:35:00,58.88,58.94,58.88,58.94,200.0,58.88,58.94,58.88,58.94,200.0
2016-08-10 12:40:00,58.95,59.08,58.94,59.0,7966.0,58.95,59.08,58.94,59.0,7966.0
2016-08-10 12:45:00,59.04,59.07,59.0,59.04,11472.0,59.04,59.07,59.0,59.04,11472.0
2016-08-10 12:50:00,59.1,59.19,59.1,59.19,570.0,59.1,59.19,59.1,59.19,570.0
2016-08-10 12:55:00,59.27,59.27,59.15,59.19,1100.0,59.27,59.27,59.15,59.19,1100.0
2016-08-10 13:00:00,59.19,59.29,59.19,59.29,600.0,59.19,59.29,59.19,59.29,600.0
2016-08-10 13:05:00,59.3,59.32,59.23,59.32,600.0,59.3,59.32,59.23,59.32,600.0
2016-08-10 13:10:00,59.28,59.31,59.27,59.31,2000.0,59.28,59.31,59.27,59.31,2000.0
2016-08-10 13:15:00,59.32,59.32,59.27,59.27,1400.0,59.32,59.32,59.27,59.27,1400.0
2016-08-10 13:20:00,59.27,59.36,59.26,59.36,2200.0,59.27,59.36,59.26,59.36,2200.0
2016-08-10 13:25:00,59.36,59.38,59.33,59.35,1400.0,59.36,59.38,59.33,59.35,1400.0
2016-08-10 13:30:00,59.35,59.35,59.23,59.26,10217.0,59.35,59.35,59.23,59.26,10217.0
2016-08-10 13:35:00,59.25,59.38,59.24,59.33,7772.0,59.25,59.38,59.24,59.33,7772.0
2016-08-10 13:40:00,59.37,59.43,59.33,59.38,2499.0,59.37,59.43,59.33,59.38,2499.0
2016-08-10 13:45:00,59.4,59.4,59.3,59.3,975.0,59.4,59.4,59.3,59.3,975.0
2016-08-10 13:50:00,59.32,59.33,59.3,59.31,5570.0,59.32,59.33,59.3,59.31,5570.0
2016-08-10 13:55:00,59.32,59.35,59.3,59.3,4000.0,59.32,59.35,59.3,59.3,4000.0
2016-08-10 14:00:00,59.3,59.33,59.3,59.33,1831.0,59.3,59.33,59.3,59.33,1831.0
2016-08-10 14:05:00,59.31,59.4,59.3,59.39,6002.0,59.31,59.4,59.3,59.39,6002.0
2016-08-10 14:10:00,59.34,59.43,59.34,59.4,4744.0,59.34,59.43,59.34,59.4,4744.0
2016-08-10 14:15:00,59.27,59.27,59.27,59.27,100.0,59.27,59.27,59.27,59.27,100.0
2016-08-10 14:20:00,59.33,59.35,59.32,59.35,654.0,59.33,59.35,59.32,59.35,654.0
2016-08-10 14:25:00,59.38,59.43,59.32,59.32,2000.0,59.38,59.43,59.32,59.32,2000.0
2016-08-10 14:30:00,59.26,59.31,59.16,59.16,3200.0,59.26,59.31,59.16,59.16,3200.0
2016-08-10 14:35:00,59.16,59.16,59.07,59.08,1200.0,59.16,59.16,59.07,59.08,1200.0
2016-08-10 14:40:00,59.14,59.17,59.14,59.15,1000.0,59.14,59.17,59.14,59.15,1000.0
2016-08-10 14:45:00,59.17,59.18,59.11,59.18,900.0,59.17,59.18,59.11,59.18,900.0
2016-08-10 14:50:00,59.2,59.21,59.17,59.17,1300.0,59.2,59.21,59.17,59.17,1300.0
2016-08-10 14:55:00,59.15,59.15,59.12,59.14,1800.0,59.15,59.15,59.12,59.14,1800.0
2016-08-10 15:00:00,59.16,59.16,59.02,59.02,600.0,59.16,59.16,59.02,59.02,600.0
2016-08-10 15:05:00,59.06,59.14,59.06,59.09,1600.0,59.06,59.14,59.06,59.09,1600.0
2016-08-10 15:10:00,59.12,59.19,59.12,59.17,2585.0,59.12,59.19,59.12,59.17,2585.0
2016-08-10 15:15:00,59.15,59.21,59.15,59.21,47499.0,59.15,59.21,59.15,59.21,47499.0
2016-08-10 15:20:00,59.23,59.26,59.22,59.23,1601.0,59.23,59.26,59.22,59.23,1601.0
2016-08-10 15:25:00,59.25,59.25,59.21,59.24,3000.0,59.25,59.25,59.21,59.24,3000.0
2016-08-10 15:30:00,59.24,59.3,59.24,59.3,5097.0,59.24,59.3,59.24,59.3,5097.0
2016-08-10 15:35:00,59.3,59.3,59.15,59.17,2523.0,59.3,59.3,59.15,59.17,2523.0
2016-08-10 15:40:00,59.16,59.25,59.16,59.25,12272.0,59.16,59.25,59.16,59.25,12272.0
2016-08-10 15:45:00,59.24,59.25,59.17,59.2,10905.0,59.24,59.25,59.17,59.2,10905.0
2016-08-10 15:50:00,59.2,59.21,59.19,59.21,9611.0,59.2,59.21,59.19,59.21,9611.0
2016-08-10 15:55:00,59.2,59.31,59.2,59.24,23645.0,59.2,59.31,59.2,59.24,23645.0
2016-08-11 09:30:00,59.42,59.6,59.35,59.6,4815.0,59.42,59.6,59.35,59.6,4815.0
2016-08-11 09:35:00,59.5,59.71,59.15,59.19,3738.0,59.5,59.71,59.15,59.19,3738.0
2016-08-11 09:40:00,59.53,59.77,59.32,59.51,1230.0,59.53,59.77,59.32,59.51,1230.0
2016-08-11 09:45:00,59.33,59.71,59.33,59.41,300.0,59.33,59.71,59.33,59.41,300.0
2016-08-11 09:50:00,59.66,59.66,59.56,59.57,700.0,59.66,59.66,59.56,59.57,700.0
2016-08-11 09:55:00,59.6,59.6,59.3,59.3,3865.0,59.6,59.6,59.3,59.3,3865.0
2016-08-11 10:00:00,59.29,59.71,59.29,59.71,5816.0,59.29,59.71,59.29,59.71,5816.0
2016-08-11 10:05:00,59.63,59.68,59.52,59.61,7395.0,59.63,59.68,59.52,59.61,7395.0
2016-08-11 10:10:00,59.65,59.78,59.63,59.78,5634.0,59.65,59.78,59.63,59.78,5634.0
2016-08-11 10:15:00,59.84,59.97,59.8,59.8,4711.0,59.84,59.97,59.8,59.8,4711.0
2016-08-11 10:20:00,59.83,59.83,59.77,59.77,200.0,59.83,59.83,59.77,59.77,200.0
2016-08-11 10:25:00,59.68,59.72,59.65,59.65,700.0,59.68,59.72,59.65,59.65,700.0
2016-08-11 10:30:00,59.63,59.86,59.6,59.79,6700.0,59.63,59.86,59.6,59.79,6700.0
2016-08-11 10:35:00,59.8,59.87,59.67,59.69,6094.0,59.8,59.87,59.67,59.69,6094.0
2016-08-11 10:40:00,59.66,59.67,59.3,59.3,3050.0,59.66,59.67,59.3,59.3,3050.0
2016-08-11 10:45:00,59.31,59.5,59.28,59.49,5141.0,59.31,59.5,59.28,59.49,5141.0
2016-08-11 10:50:00,59.42,59.48,59.3,59.33,10890.0,59.42,59.48,59.3,59.33,10890.0
2016-08-11 10:55:00,59.4,59.4,59.2,59.29,5932.0,59.4,59.4,59.2,59.29,5932.0
2016-08-11 11:00:00,59.28,59.28,59.12,59.21,1800.0,59.28,59.28,59.12,59.21,1800.0
2016-08-11 11:05:00,59.4,59.4,59.25,59.33,700.0,59.4,59.4,59.25,59.33,700.0
2016-08-11 11:10:00,59.25,59.33,59.22,59.22,900.0,59.25,59.33,59.22,59.22,900.0
2016-08-11 11:15:00,59.29,59.29,59.18,59.18,200.0,59.29,59.29,59.18,59.18,200.0
2016-08-11 11:20:00,59.09,59.1,59.08,59.1,541.0,59.09,59.1,59.08,59.1,541.0
2016-08-11 11:25:00,59.1,59.17,59.04,59.12,900.0,59.1,59.17,59.04,59.12,900.0
2016-08-11 11:30:00,59.1,59.29,59.04,59.19,8553.0,59.1,59.29,59.04,59.19,8553.0
2016-08-11 11:35:00,59.1,59.57,59.1,59.5,5900.0,59.1,59.57,59.1,59.5,5900.0
2016-08-11 11:40:00,59.44,59.49,59.39,59.42,2652.0,59.44,59.49,59.39,59.42,2652.0
2016-08-11 11:45:00,59.41,59.51,59.38,59.42,3637.0,59.41,59.51,59.38,59.42,3637.0
2016-08-11 11:50:00,59.42,59.46,59.31,59.31,5437.0,59.42,59.46,59.31,59.31,5437.0
2016-08-11 11:55:00,59.31,59.5,59.3,59.5,5663.0,59.31,59.5,59.3,59.5,5663.0
2016-08-11 12:00:00,59.48,59.48,59.34,59.34,1400.0,59.48,59.48,59.34,59.34,1400.0
2016-08-11 12:05:00,59.45,59.57,59.44,59.47,1400.0,59.45,59.57,59.44,59.47,1400.0
2016-08-11 12:10:00,59.62,59.62,59.43,59.49,2800.0,59.62,59.62,59.43,59.49,2800.0
2016-08-11 12:15:00,59.56,59.56,59.32,59.32,2800.0,59.56,59.56,59.32,59.32,2800.0
2016-08-11 12:20:00,59.3,59.38,59.26,59.36,4600.0,59.3,59.38,59.26,59.36,4600.0
2016-08-11 12:25:00,59.27,59.47,59.27,59.29,2708.0,59.27,59.47,59.27,59.29,2708.0
2016-08-11 12:30:00,59.35,59.35,59.27,59.27,400.0,59.35,59.35,59.27,59.27,400.0
2016-08-11 12:35:00,59.3,59.4,59.19,59.29,10600.0,59.3,59.4,59.19,59.29,10600.0
2016-08-11 12:40:00,59.28,59.35,59.19,59.3,8500.0,59.28,59.35,59.19,59.3,8500.0
2016-08-11 12:45:00,59.21,59.35,59.18,59.21,9701.0,59.21,59.35,59.18,59.21,9701.0
2016-08-11 12:50:00,59.24,59.38,59.17,59.21,16300.0,59.24,59.38,59.17,59.21,16300.0
2016-08-11 12:55:00,59.27,59.27,59.15,59.2,1400.0,59.27,59.27,59.15,59.2,1400.0
2016-08-11 13:00:00,59.29,59.41,59.16,59.2,9271.0,59.29,59.41,59.16,59.2,9271.0
2016-08-11 13:05:00,59.25,59.25,59.16,59.16,1100.0,59.25,59.25,59.16,59.16,1100.0
2016-08-11 13:10:00,59.16,59.16,59.16,59.16,0.0,59.16,59.16,59.16,59.16,0.0
2016-08-11 13:15:00,59.26,59.26,59.17,59.17,800.0,59.26,59.26,59.17,59.17,800.0
2016-08-11 13:20:00,59.23,59.23,59.23,59.23,100.0,59.23,59.23,59.23,59.23,100.0
2016-08-11 13:25:00,59.21,59.37,58.95,59.26,31100.0,59.21,59.37,58.95,59.26,31100.0
2016-08-11 13:30:00,59.16,59.2,59.15,59.2,400.0,59.16,59.2,59.15,59.2,400.0
2016-08-11 13:35:00,59.23,59.39,59.2,59.38,4100.0,59.23,59.39,59.2,59.38,4100.0
2016-08-11 13:40:00,59.36,59.36,59.35,59.36,100.0,59.36,59.36,59.35,59.36,100.0
2016-08-11 13:45:00,59.46,59.54,59.45,59.45,3900.0,59.46,59.54,59.45,59.45,3900.0
2016-08-11 13:50:00,59.5,59.5,59.36,59.36,1716.0,59.5,59.5,59.36,59.36,1716.0
2016-08-11 13:55:00,59.45,59.45,59.35,59.35,1410.0,59.45,59.45,59.35,59.35,1410.0
2016-08-11 14:00:00,59.35,59.35,59.35,59.35,100.0,59.35,59.35,59.35,59.35,100.0
2016-08-11 14:05:00,59.35,59.35,59.35,59.35,0.0,59.35,59.35,59.35,59.35,0.0
2016-08-11 14:10:00,59.38,59.4,59.38,59.38,1419.0,59.38,59.4,59.38,59.38,1419.0
2016-08-11 14:15:00,59.44,59.45,59.35,59.35,1100.0,59.44,59.45,59.35,59.35,1100.0
2016-08-11 14:20:00,59.36,59.36,59.31,59.31,700.0,59.36,59.36,59.31,59.31,700.0
2016-08-11 14:25:00,59.27,59.37,59.23,59.23,2800.0,59.27,59.37,59.23,59.23,2800.0
2016-08-11 14:30:00,59.23,59.32,59.22,59.28,3680.0,59.23,59.32,59.22,59.28,3680.0
2016-08-11 14:35:00,59.27,59.33,59.27,59.27,404.0,59.27,59.33,59.27,59.27,404.0
2016-08-11 14:40:00,59.3,59.46,59.3,59.39,2310.0,59.3,59.46,59.3,59.39,2310.0
2016-08-11 14:45:00,59.44,59.44,59.36,59.36,400.0,59.44,59.44,59.36,59.36,400.0
2016-08-11 14:50:00,59.46,59.5,59.46,59.48,1700.0,59.46,59.5,59.46,59.48,1700.0
2016-08-11 14:55:00,59.41,59.43,59.39,59.39,1136.0,59.41,59.43,59.39,59.39,1136.0
2016-08-11 15:00:00,59.44,59.44,59.33,59.35,2200.0,59.44,59.44,59.33,59.35,2200.0
2016-08-11 15:05:00,59.35,59.5,59.33,59.5,6466.0,59.35,59.5,59.33,59.5,6466.0
2016-08-11 15:10:00,59.47,59.48,59.4,59.46,2400.0,59.47,59.48,59.4,59.46,2400.0
2016-08-11 15:15:00,59.44,59.44,59.39,59.39,209.0,59.44,59.44,59.39,59.39,209.0
2016-08-11 15:20:00,59.41,59.46,59.41,59.46,300.0,59.41,59.46,59.41,59.46,300.0
2016-08-11 15:25:00,59.41,59.45,59.41,59.41,400.0,59.41,59.45,59.41,59.41,400.0
2016-08-11 15:30:00,59.42,59.42,59.42,59.42,100.0,59.42,59.42,59.42,59.42,100.0
2016-08-11 15:35:00,59.48,59.5,59.42,59.42,2900.0,59.48,59.5,59.42,59.42,2900.0
2016-08-11 15:40:00,59.48,59.5,59.45,59.47,2668.0,59.48,59.5,59.45,59.47,2668.0
2016-08-11 15:45:00,59.46,59.47,59.29,59.3,4921.0,59.46,59.47,59.29,59.3,4921.0
2016-08-11 15:50:00,59.3,59.33,59.25,59.27,7526.0,59.3,59.33,59.25,59.27,7526.0
2016-08-11 15:55:00,59.27,59.27,59.16,59.16,17142.0,59.27,59.27,59.16,59.16,17142.0
2016-08-12 09:30:00,59.32,59.32,59.32,59.32,2051.0,59.32,59.32,59.32,59.32,2051.0
2016-08-12 09:35:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2016-08-12 09:40:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2016-08-12 09:45:00,59.47,59.5,59.44,59.5,1500.0,59.47,59.5,59.44,59.5,1500.0
2016-08-12 09:50:00,59.4,59.4,59.26,59.34,1800.0,59.4,59.4,59.26,59.34,1800.0
2016-08-12 09:55:00,59.34,59.34,59.34,59.34,200.0,59.34,59.34,59.34,59.34,200.0
2016-08-12 10:00:00,59.4,59.43,59.2,59.21,14900.0,59.4,59.43,59.2,59.21,14900.0
2016-08-12 10:05:00,59.16,59.16,58.81,58.81,900.0,59.16,59.16,58.81,58.81,900.0
2016-08-12 10:10:00,58.83,59.04,58.83,59.04,600.0,58.83,59.04,58.83,59.04,600.0
2016-08-12 10:15:00,59.04,59.04,59.04,59.04,0.0,59.04,59.04,59.04,59.04,0.0
2016-08-12 10:20:00,59.05,59.13,59.02,59.06,1600.0,59.05,59.13,59.02,59.06,1600.0
2016-08-12 10:25:00,59.06,59.06,59.01,59.01,200.0,59.06,59.06,59.01,59.01,200.0
2016-08-12 10:30:00,59.03,59.03,58.92,58.92,900.0,59.03,59.03,58.92,58.92,900.0
2016-08-12 10:35:00,58.9,58.99,58.9,58.99,600.0,58.9,58.99,58.9,58.99,600.0
2016-08-12 10:40:00,59.0,59.0,59.0,59.0,600.0,59.0,59.0,59.0,59.0,600.0
2016-08-12 10:45:00,59.01,59.07,59.0,59.07,1544.0,59.01,59.07,59.0,59.07,1544.0
2016-08-12 10:50:00,59.07,59.11,59.01,59.08,1200.0,59.07,59.11,59.01,59.08,1200.0
2016-08-12 10:55:00,59.08,59.13,59.04,59.13,3964.0,59.08,59.13,59.04,59.13,3964.0
2016-08-12 11:00:00,59.11,59.12,59.05,59.12,1700.0,59.11,59.12,59.05,59.12,1700.0
2016-08-12 11:05:00,59.11,59.11,59.02,59.03,1600.0,59.11,59.11,59.02,59.03,1600.0
2016-08-12 11:10:00,59.02,59.05,59.01,59.04,600.0,59.02,59.05,59.01,59.04,600.0
2016-08-12 11:15:00,59.05,59.08,59.03,59.03,1700.0,59.05,59.08,59.03,59.03,1700.0
2016-08-12 11:20:00,59.06,59.07,59.05,59.07,800.0,59.06,59.07,59.05,59.07,800.0
2016-08-12 11:25:00,59.06,59.08,59.01,59.03,2400.0,59.06,59.08,59.01,59.03,2400.0
2016-08-12 11:30:00,59.01,59.02,58.97,58.97,800.0,59.01,59.02,58.97,58.97,800.0
2016-08-12 11:35:00,58.94,59.0,58.94,58.94,2910.0,58.94,59.0,58.94,58.94,2910.0
2016-08-12 11:40:00,58.96,58.99,58.9,58.9,300.0,58.96,58.99,58.9,58.9,300.0
2016-08-12 11:45:00,58.93,58.97,58.92,58.97,700.0,58.93,58.97,58.92,58.97,700.0
2016-08-12 11:50:00,58.96,59.03,58.94,58.94,2660.0,58.96,59.03,58.94,58.94,2660.0
2016-08-12 11:55:00,58.93,58.99,58.92,58.96,700.0,58.93,58.99,58.92,58.96,700.0
2016-08-12 12:00:00,58.95,58.95,58.94,58.95,300.0,58.95,58.95,58.94,58.95,300.0
2016-08-12 12:05:00,58.9,58.9,58.83,58.84,1000.0,58.9,58.9,58.83,58.84,1000.0
2016-08-12 12:10:00,58.88,58.9,58.85,58.9,3326.0,58.88,58.9,58.85,58.9,3326.0
2016-08-12 12:15:00,58.88,58.9,58.86,58.87,400.0,58.88,58.9,58.86,58.87,400.0
2016-08-12 12:20:00,58.86,58.91,58.86,58.89,900.0,58.86,58.91,58.86,58.89,900.0
2016-08-12 12:25:00,58.86,58.86,58.81,58.81,500.0,58.86,58.86,58.81,58.81,500.0
2016-08-12 12:30:00,58.9,58.91,58.84,58.84,1300.0,58.9,58.91,58.84,58.84,1300.0
2016-08-12 12:35:00,58.95,59.04,58.95,59.04,300.0,58.95,59.04,58.95,59.04,300.0
2016-08-12 12:40:00,59.01,59.01,59.01,59.01,100.0,59.01,59.01,59.01,59.01,100.0
2016-08-12 12:45:00,58.99,59.02,58.97,59.02,900.0,58.99,59.02,58.97,59.02,900.0
2016-08-12 12:50:00,59.01,59.01,58.91,58.91,1300.0,59.01,59.01,58.91,58.91,1300.0
2016-08-12 12:55:00,58.91,58.91,58.91,58.91,0.0,58.91,58.91,58.91,58.91,0.0
2016-08-12 13:00:00,58.88,58.96,58.87,58.94,1453.0,58.88,58.96,58.87,58.94,1453.0
2016-08-12 13:05:00,58.94,58.94,58.91,58.92,300.0,58.94,58.94,58.91,58.92,300.0
2016-08-12 13:10:00,59.0,59.0,58.98,58.98,500.0,59.0,59.0,58.98,58.98,500.0
2016-08-12 13:15:00,59.02,59.04,59.02,59.03,1000.0,59.02,59.04,59.02,59.03,1000.0
2016-08-12 13:20:00,59.05,59.06,59.02,59.03,1620.0,59.05,59.06,59.02,59.03,1620.0
2016-08-12 13:25:00,59.02,59.04,58.98,58.98,2240.0,59.02,59.04,58.98,58.98,2240.0
2016-08-12 13:30:00,59.03,59.03,59.0,59.0,500.0,59.03,59.03,59.0,59.0,500.0
2016-08-12 13:35:00,58.98,59.0,58.98,58.99,300.0,58.98,59.0,58.98,58.99,300.0
2016-08-12 13:40:00,59.0,59.03,58.98,59.03,1700.0,59.0,59.03,58.98,59.03,1700.0
2016-08-12 13:45:00,59.01,59.04,59.01,59.04,200.0,59.01,59.04,59.01,59.04,200.0
2016-08-12 13:50:00,59.04,59.07,59.04,59.04,1530.0,59.04,59.07,59.04,59.04,1530.0
2016-08-12 13:55:00,59.03,59.03,58.99,58.99,962.0,59.03,59.03,58.99,58.99,962.0
2016-08-12 14:00:00,58.98,59.0,58.97,59.0,1400.0,58.98,59.0,58.97,59.0,1400.0
2016-08-12 14:05:00,58.98,59.0,58.98,59.0,400.0,58.98,59.0,58.98,59.0,400.0
2016-08-12 14:10:00,58.99,59.02,58.98,59.02,1720.0,58.99,59.02,58.98,59.02,1720.0
2016-08-12 14:15:00,59.02,59.03,58.97,58.98,1675.0,59.02,59.03,58.97,58.98,1675.0
2016-08-12 14:20:00,58.97,59.03,58.97,58.98,620.0,58.97,59.03,58.97,58.98,620.0
2016-08-12 14:25:00,58.99,58.99,58.98,58.98,420.0,58.99,58.99,58.98,58.98,420.0
2016-08-12 14:30:00,59.0,59.02,59.0,59.0,300.0,59.0,59.02,59.0,59.0,300.0
2016-08-12 14:35:00,59.02,59.03,59.0,59.01,1600.0,59.02,59.03,59.0,59.01,1600.0
2016-08-12 14:40:00,59.01,59.03,59.01,59.03,800.0,59.01,59.03,59.01,59.03,800.0
2016-08-12 14:45:00,59.03,59.03,59.02,59.03,153.0,59.03,59.03,59.02,59.03,153.0
2016-08-12 14:50:00,59.05,59.08,59.03,59.03,1506.0,59.05,59.08,59.03,59.03,1506.0
2016-08-12 14:55:00,59.03,59.03,58.99,59.0,768.0,59.03,59.03,58.99,59.0,768.0
2016-08-12 15:00:00,59.04,59.04,59.0,59.0,854.0,59.04,59.04,59.0,59.0,854.0
2016-08-12 15:05:00,59.0,59.05,58.98,59.0,1195.0,59.0,59.05,58.98,59.0,1195.0
2016-08-12 15:10:00,59.01,59.06,59.0,59.05,3000.0,59.01,59.06,59.0,59.05,3000.0
2016-08-12 15:15:00,59.06,59.1,59.03,59.03,1420.0,59.06,59.1,59.03,59.03,1420.0
2016-08-12 15:20:00,59.01,59.02,58.99,59.01,400.0,59.01,59.02,58.99,59.01,400.0
2016-08-12 15:25:00,59.01,59.02,59.0,59.01,900.0,59.01,59.02,59.0,59.01,900.0
2016-08-12 15:30:00,59.0,59.0,58.96,58.98,4300.0,59.0,59.0,58.96,58.98,4300.0
2016-08-12 15:35:00,58.98,59.09,58.98,59.09,3414.0,58.98,59.09,58.98,59.09,3414.0
2016-08-12 15:40:00,59.07,59.12,59.06,59.12,2338.0,59.07,59.12,59.06,59.12,2338.0
2016-08-12 15:45:00,59.12,59.12,58.97,59.03,6212.0,59.12,59.12,58.97,59.03,6212.0
2016-08-12 15:50:00,59.03,59.05,58.98,59.01,6257.0,59.03,59.05,58.98,59.01,6257.0
2016-08-12 15:55:00,59.01,59.03,58.94,59.01,8446.0,59.01,59.03,58.94,59.01,8446.0
2016-08-15 09:30:00,59.0,59.5,59.0,59.5,9257.0,59.0,59.5,59.0,59.5,9257.0
2016-08-15 09:35:00,59.35,59.47,59.18,59.45,4743.0,59.35,59.47,59.18,59.45,4743.0
2016-08-15 09:40:00,59.24,59.46,59.24,59.45,3750.0,59.24,59.46,59.24,59.45,3750.0
2016-08-15 09:45:00,59.46,59.5,59.37,59.45,1900.0,59.46,59.5,59.37,59.45,1900.0
2016-08-15 09:50:00,59.36,59.44,59.36,59.37,1300.0,59.36,59.44,59.36,59.37,1300.0
2016-08-15 09:55:00,59.37,59.45,59.33,59.35,3700.0,59.37,59.45,59.33,59.35,3700.0
2016-08-15 10:00:00,59.41,59.54,59.37,59.46,10557.0,59.41,59.54,59.37,59.46,10557.0
2016-08-15 10:05:00,59.45,59.54,59.44,59.49,3441.0,59.45,59.54,59.44,59.49,3441.0
2016-08-15 10:10:00,59.45,59.54,59.44,59.44,3557.0,59.45,59.54,59.44,59.44,3557.0
2016-08-15 10:15:00,59.45,59.67,59.45,59.67,5163.0,59.45,59.67,59.45,59.67,5163.0
2016-08-15 10:20:00,59.68,59.81,59.67,59.79,1200.0,59.68,59.81,59.67,59.79,1200.0
2016-08-15 10:25:00,59.9,59.9,59.79,59.88,5213.0,59.9,59.9,59.79,59.88,5213.0
2016-08-15 10:30:00,59.9,59.97,59.9,59.94,1025.0,59.9,59.97,59.9,59.94,1025.0
2016-08-15 10:35:00,59.89,59.9,59.68,59.68,2069.0,59.89,59.9,59.68,59.68,2069.0
2016-08-15 10:40:00,59.66,59.77,59.66,59.77,1002.0,59.66,59.77,59.66,59.77,1002.0
2016-08-15 10:45:00,59.77,59.77,59.5,59.5,1600.0,59.77,59.77,59.5,59.5,1600.0
2016-08-15 10:50:00,59.5,59.6,59.43,59.52,6100.0,59.5,59.6,59.43,59.52,6100.0
2016-08-15 10:55:00,59.48,59.57,59.4,59.48,2500.0,59.48,59.57,59.4,59.48,2500.0
2016-08-15 11:00:00,59.41,59.43,59.37,59.37,2600.0,59.41,59.43,59.37,59.37,2600.0
2016-08-15 11:05:00,59.42,59.42,59.3,59.3,3200.0,59.42,59.42,59.3,59.3,3200.0
2016-08-15 11:10:00,59.33,59.33,59.24,59.24,2915.0,59.33,59.33,59.24,59.24,2915.0
2016-08-15 11:15:00,59.25,59.32,59.25,59.3,3600.0,59.25,59.32,59.25,59.3,3600.0
2016-08-15 11:20:00,59.31,59.37,59.3,59.37,4700.0,59.31,59.37,59.3,59.37,4700.0
2016-08-15 11:25:00,59.32,59.45,59.29,59.33,14751.0,59.32,59.45,59.29,59.33,14751.0
2016-08-15 11:30:00,59.29,59.33,59.24,59.24,7551.0,59.29,59.33,59.24,59.24,7551.0
2016-08-15 11:35:00,59.3,59.39,59.29,59.29,2100.0,59.3,59.39,59.29,59.29,2100.0
2016-08-15 11:40:00,59.29,59.29,59.29,59.29,0.0,59.29,59.29,59.29,59.29,0.0
2016-08-15 11:45:00,59.38,59.38,59.29,59.32,300.0,59.38,59.38,59.29,59.32,300.0
2016-08-15 11:50:00,59.34,59.38,59.29,59.29,929.0,59.34,59.38,59.29,59.29,929.0
2016-08-15 11:55:00,59.33,59.37,59.22,59.22,6219.0,59.33,59.37,59.22,59.22,6219.0
2016-08-15 12:00:00,59.23,59.24,59.19,59.21,1207.0,59.23,59.24,59.19,59.21,1207.0
2016-08-15 12:05:00,59.19,59.2,59.19,59.2,1100.0,59.19,59.2,59.19,59.2,1100.0
2016-08-15 12:10:00,59.22,59.27,59.2,59.26,1400.0,59.22,59.27,59.2,59.26,1400.0
2016-08-15 12:15:00,59.27,59.42,59.27,59.42,2256.0,59.27,59.42,59.27,59.42,2256.0
2016-08-15 12:20:00,59.39,59.42,59.38,59.42,264.0,59.39,59.42,59.38,59.42,264.0
2016-08-15 12:25:00,59.39,59.41,59.26,59.32,8802.0,59.39,59.41,59.26,59.32,8802.0
2016-08-15 12:30:00,59.31,59.32,59.0,59.08,9451.0,59.31,59.32,59.0,59.08,9451.0
2016-08-15 12:35:00,59.09,59.09,59.05,59.05,200.0,59.09,59.09,59.05,59.05,200.0
2016-08-15 12:40:00,59.05,59.11,59.05,59.05,600.0,59.05,59.11,59.05,59.05,600.0
2016-08-15 12:45:00,59.06,59.13,59.06,59.1,800.0,59.06,59.13,59.06,59.1,800.0
2016-08-15 12:50:00,59.06,59.06,59.04,59.04,300.0,59.06,59.06,59.04,59.04,300.0
2016-08-15 12:55:00,59.0,59.22,58.98,59.22,12600.0,59.0,59.22,58.98,59.22,12600.0
2016-08-15 13:00:00,59.21,59.38,59.21,59.37,6804.0,59.21,59.38,59.21,59.37,6804.0
2016-08-15 13:05:00,59.37,59.43,59.32,59.32,300.0,59.37,59.43,59.32,59.32,300.0
2016-08-15 13:10:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2016-08-15 13:15:00,59.38,59.38,59.38,59.38,100.0,59.38,59.38,59.38,59.38,100.0
2016-08-15 13:20:00,59.4,59.4,59.35,59.35,338.0,59.4,59.4,59.35,59.35,338.0
2016-08-15 13:25:00,59.36,59.5,59.36,59.5,1900.0,59.36,59.5,59.36,59.5,1900.0
2016-08-15 13:30:00,59.46,59.6,59.46,59.59,2900.0,59.46,59.6,59.46,59.59,2900.0
2016-08-15 13:35:00,59.67,59.83,59.65,59.83,1100.0,59.67,59.83,59.65,59.83,1100.0
2016-08-15 13:40:00,59.84,59.84,59.82,59.83,300.0,59.84,59.84,59.82,59.83,300.0
2016-08-15 13:45:00,59.83,59.83,59.83,59.83,0.0,59.83,59.83,59.83,59.83,0.0
2016-08-15 13:50:00,59.83,59.88,59.8,59.87,2358.0,59.83,59.88,59.8,59.87,2358.0
2016-08-15 13:55:00,59.9,59.95,59.84,59.86,700.0,59.9,59.95,59.84,59.86,700.0
2016-08-15 14:00:00,59.76,59.76,59.73,59.73,200.0,59.76,59.76,59.73,59.73,200.0
2016-08-15 14:05:00,59.78,59.82,59.78,59.81,400.0,59.78,59.82,59.78,59.81,400.0
2016-08-15 14:10:00,59.82,59.82,59.69,59.7,1110.0,59.82,59.82,59.69,59.7,1110.0
2016-08-15 14:15:00,59.76,59.76,59.63,59.73,1200.0,59.76,59.76,59.63,59.73,1200.0
2016-08-15 14:20:00,59.71,59.71,59.63,59.67,920.0,59.71,59.71,59.63,59.67,920.0
2016-08-15 14:25:00,59.67,59.7,59.62,59.62,400.0,59.67,59.7,59.62,59.62,400.0
2016-08-15 14:30:00,59.6,59.61,59.54,59.55,10700.0,59.6,59.61,59.54,59.55,10700.0
2016-08-15 14:35:00,59.53,59.63,59.53,59.54,800.0,59.53,59.63,59.53,59.54,800.0
2016-08-15 14:40:00,59.55,59.69,59.55,59.62,3000.0,59.55,59.69,59.55,59.62,3000.0
2016-08-15 14:45:00,59.61,59.67,59.61,59.66,500.0,59.61,59.67,59.61,59.66,500.0
2016-08-15 14:50:00,59.66,59.68,59.65,59.68,300.0,59.66,59.68,59.65,59.68,300.0
2016-08-15 14:55:00,59.63,59.71,59.61,59.71,300.0,59.63,59.71,59.61,59.71,300.0
2016-08-15 15:00:00,59.62,59.73,59.62,59.67,600.0,59.62,59.73,59.62,59.67,600.0
2016-08-15 15:05:00,59.64,59.64,59.64,59.64,500.0,59.64,59.64,59.64,59.64,500.0
2016-08-15 15:10:00,59.63,59.7,59.63,59.67,3370.0,59.63,59.7,59.63,59.67,3370.0
2016-08-15 15:15:00,59.66,59.66,59.58,59.59,1950.0,59.66,59.66,59.58,59.59,1950.0
2016-08-15 15:20:00,59.59,59.64,59.59,59.61,600.0,59.59,59.64,59.59,59.61,600.0
2016-08-15 15:25:00,59.59,59.59,59.56,59.56,300.0,59.59,59.59,59.56,59.56,300.0
2016-08-15 15:30:00,59.54,59.54,59.5,59.52,1604.0,59.54,59.54,59.5,59.52,1604.0
2016-08-15 15:35:00,59.53,59.57,59.5,59.5,3614.0,59.53,59.57,59.5,59.5,3614.0
2016-08-15 15:40:00,59.49,59.56,59.46,59.55,2741.0,59.49,59.56,59.46,59.55,2741.0
2016-08-15 15:45:00,59.56,59.58,59.45,59.48,2800.0,59.56,59.58,59.45,59.48,2800.0
2016-08-15 15:50:00,59.48,59.57,59.48,59.52,5627.0,59.48,59.57,59.48,59.52,5627.0
2016-08-15 15:55:00,59.53,59.54,59.45,59.48,10054.0,59.53,59.54,59.45,59.48,10054.0
2016-08-16 09:30:00,58.83,58.96,58.33,58.58,13158.0,58.83,58.96,58.33,58.58,13158.0
2016-08-16 09:35:00,58.5,58.53,57.96,58.0,3408.0,58.5,58.53,57.96,58.0,3408.0
2016-08-16 09:40:00,58.0,58.14,57.79,57.96,12200.0,58.0,58.14,57.79,57.96,12200.0
2016-08-16 09:45:00,57.89,58.13,57.83,58.1,4200.0,57.89,58.13,57.83,58.1,4200.0
2016-08-16 09:50:00,58.11,58.23,57.87,58.23,14434.0,58.11,58.23,57.87,58.23,14434.0
2016-08-16 09:55:00,58.19,58.29,58.19,58.26,25200.0,58.19,58.29,58.19,58.26,25200.0
2016-08-16 10:00:00,58.21,58.27,58.16,58.16,2445.0,58.21,58.27,58.16,58.16,2445.0
2016-08-16 10:05:00,58.21,58.23,58.07,58.17,8880.0,58.21,58.23,58.07,58.17,8880.0
2016-08-16 10:10:00,58.2,58.23,58.12,58.12,1200.0,58.2,58.23,58.12,58.12,1200.0
2016-08-16 10:15:00,58.11,58.11,57.99,57.99,10300.0,58.11,58.11,57.99,57.99,10300.0
2016-08-16 10:20:00,57.96,57.96,57.8,57.8,900.0,57.96,57.96,57.8,57.8,900.0
2016-08-16 10:25:00,57.81,57.81,57.43,57.57,6500.0,57.81,57.81,57.43,57.57,6500.0
2016-08-16 10:30:00,57.57,57.68,57.55,57.68,4414.0,57.57,57.68,57.55,57.68,4414.0
2016-08-16 10:35:00,57.65,57.65,57.54,57.58,4685.0,57.65,57.65,57.54,57.58,4685.0
2016-08-16 10:40:00,57.5,57.56,57.25,57.56,14944.0,57.5,57.56,57.25,57.56,14944.0
2016-08-16 10:45:00,57.58,57.64,57.42,57.45,3340.0,57.58,57.64,57.42,57.45,3340.0
2016-08-16 10:50:00,57.45,57.45,57.25,57.25,1270.0,57.45,57.45,57.25,57.25,1270.0
2016-08-16 10:55:00,57.23,57.24,57.04,57.04,3250.0,57.23,57.24,57.04,57.04,3250.0
2016-08-16 11:00:00,57.09,57.2,57.0,57.2,10910.0,57.09,57.2,57.0,57.2,10910.0
2016-08-16 11:05:00,57.17,57.2,57.08,57.2,3299.0,57.17,57.2,57.08,57.2,3299.0
2016-08-16 11:10:00,57.15,57.15,57.0,57.0,3800.0,57.15,57.15,57.0,57.0,3800.0
2016-08-16 11:15:00,57.02,57.19,57.02,57.18,6600.0,57.02,57.19,57.02,57.18,6600.0
2016-08-16 11:20:00,57.28,57.63,57.28,57.43,5270.0,57.28,57.63,57.28,57.43,5270.0
2016-08-16 11:25:00,57.46,57.48,57.42,57.43,790.0,57.46,57.48,57.42,57.43,790.0
2016-08-16 11:30:00,57.45,57.45,57.13,57.13,2302.0,57.45,57.45,57.13,57.13,2302.0
2016-08-16 11:35:00,57.16,57.16,57.03,57.07,9003.0,57.16,57.16,57.03,57.07,9003.0
2016-08-16 11:40:00,57.07,57.25,57.03,57.19,6851.0,57.07,57.25,57.03,57.19,6851.0
2016-08-16 11:45:00,57.22,57.34,57.09,57.34,4799.0,57.22,57.34,57.09,57.34,4799.0
2016-08-16 11:50:00,57.31,57.56,57.31,57.53,3000.0,57.31,57.56,57.31,57.53,3000.0
2016-08-16 11:55:00,57.5,57.5,57.41,57.49,2000.0,57.5,57.5,57.41,57.49,2000.0
2016-08-16 12:00:00,57.45,57.61,57.43,57.61,4002.0,57.45,57.61,57.43,57.61,4002.0
2016-08-16 12:05:00,57.56,57.58,57.39,57.39,1604.0,57.56,57.58,57.39,57.39,1604.0
2016-08-16 12:10:00,57.39,57.39,57.25,57.27,500.0,57.39,57.39,57.25,57.27,500.0
2016-08-16 12:15:00,57.27,57.32,57.2,57.32,2802.0,57.27,57.32,57.2,57.32,2802.0
2016-08-16 12:20:00,57.34,57.34,57.08,57.08,2550.0,57.34,57.34,57.08,57.08,2550.0
2016-08-16 12:25:00,57.15,57.16,56.94,57.0,3384.0,57.15,57.16,56.94,57.0,3384.0
2016-08-16 12:30:00,56.99,57.18,56.97,57.18,5562.0,56.99,57.18,56.97,57.18,5562.0
2016-08-16 12:35:00,57.18,57.25,57.13,57.24,3385.0,57.18,57.25,57.13,57.24,3385.0
2016-08-16 12:40:00,57.24,57.28,57.23,57.27,1500.0,57.24,57.28,57.23,57.27,1500.0
2016-08-16 12:45:00,57.27,57.31,57.27,57.27,1900.0,57.27,57.31,57.27,57.27,1900.0
2016-08-16 12:50:00,57.21,57.21,57.04,57.16,9400.0,57.21,57.21,57.04,57.16,9400.0
2016-08-16 12:55:00,57.12,57.22,57.06,57.07,3100.0,57.12,57.22,57.06,57.07,3100.0
2016-08-16 13:00:00,57.08,57.32,57.07,57.23,3333.0,57.08,57.32,57.07,57.23,3333.0
2016-08-16 13:05:00,57.27,57.27,57.17,57.22,1312.0,57.27,57.27,57.17,57.22,1312.0
2016-08-16 13:10:00,57.21,57.24,57.14,57.14,1100.0,57.21,57.24,57.14,57.14,1100.0
2016-08-16 13:15:00,57.2,57.2,57.12,57.17,600.0,57.2,57.2,57.12,57.17,600.0
2016-08-16 13:20:00,57.12,57.15,57.12,57.15,400.0,57.12,57.15,57.12,57.15,400.0
2016-08-16 13:25:00,57.09,57.19,57.09,57.18,4700.0,57.09,57.19,57.09,57.18,4700.0
2016-08-16 13:30:00,57.23,57.23,57.16,57.16,800.0,57.23,57.23,57.16,57.16,800.0
2016-08-16 13:35:00,57.21,57.22,57.13,57.2,300.0,57.21,57.22,57.13,57.2,300.0
2016-08-16 13:40:00,57.14,57.16,57.04,57.04,1020.0,57.14,57.16,57.04,57.04,1020.0
2016-08-16 13:45:00,57.04,57.13,57.0,57.12,5312.0,57.04,57.13,57.0,57.12,5312.0
2016-08-16 13:50:00,57.18,57.18,57.1,57.1,3023.0,57.18,57.18,57.1,57.1,3023.0
2016-08-16 13:55:00,57.1,57.1,57.1,57.1,0.0,57.1,57.1,57.1,57.1,0.0
2016-08-16 14:00:00,57.09,57.28,57.09,57.23,4071.0,57.09,57.28,57.09,57.23,4071.0
2016-08-16 14:05:00,57.2,57.2,57.2,57.2,100.0,57.2,57.2,57.2,57.2,100.0
2016-08-16 14:10:00,57.23,57.23,57.22,57.23,100.0,57.23,57.23,57.22,57.23,100.0
2016-08-16 14:15:00,57.19,57.19,57.01,57.01,1600.0,57.19,57.19,57.01,57.01,1600.0
2016-08-16 14:20:00,57.08,57.19,57.08,57.18,3000.0,57.08,57.19,57.08,57.18,3000.0
2016-08-16 14:25:00,57.16,57.25,57.16,57.25,700.0,57.16,57.25,57.16,57.25,700.0
2016-08-16 14:30:00,57.2,57.24,57.03,57.03,4703.0,57.2,57.24,57.03,57.03,4703.0
2016-08-16 14:35:00,57.04,57.23,57.04,57.23,2827.0,57.04,57.23,57.04,57.23,2827.0
2016-08-16 14:40:00,57.18,57.18,57.15,57.15,400.0,57.18,57.18,57.15,57.15,400.0
2016-08-16 14:45:00,57.19,57.19,57.1,57.18,9450.0,57.19,57.19,57.1,57.18,9450.0
2016-08-16 14:50:00,57.19,57.31,57.15,57.31,4902.0,57.19,57.31,57.15,57.31,4902.0
2016-08-16 14:55:00,57.31,57.31,57.22,57.27,1800.0,57.31,57.31,57.22,57.27,1800.0
2016-08-16 15:00:00,57.27,57.27,57.27,57.27,0.0,57.27,57.27,57.27,57.27,0.0
2016-08-16 15:05:00,57.26,57.31,57.25,57.27,6297.0,57.26,57.31,57.25,57.27,6297.0
2016-08-16 15:10:00,57.26,57.26,57.22,57.23,4174.0,57.26,57.26,57.22,57.23,4174.0
2016-08-16 15:15:00,57.22,57.22,57.18,57.18,2790.0,57.22,57.22,57.18,57.18,2790.0
2016-08-16 15:20:00,57.19,57.28,57.19,57.27,2700.0,57.19,57.28,57.19,57.27,2700.0
2016-08-16 15:25:00,57.21,57.21,57.17,57.19,3549.0,57.21,57.21,57.17,57.19,3549.0
2016-08-16 15:30:00,57.19,57.25,57.19,57.21,4865.0,57.19,57.25,57.19,57.21,4865.0
2016-08-16 15:35:00,57.22,57.24,57.22,57.22,5174.0,57.22,57.24,57.22,57.22,5174.0
2016-08-16 15:40:00,57.21,57.22,57.16,57.17,7278.0,57.21,57.22,57.16,57.17,7278.0
2016-08-16 15:45:00,57.17,57.17,57.11,57.12,5801.0,57.17,57.17,57.11,57.12,5801.0
2016-08-16 15:50:00,57.12,57.12,57.04,57.09,9889.0,57.12,57.12,57.04,57.09,9889.0
2016-08-16 15:55:00,57.09,57.1,56.95,56.99,21143.0,57.09,57.1,56.95,56.99,21143.0
2016-08-17 09:30:00,56.99,56.99,56.41,56.44,2007.0,56.99,56.99,56.41,56.44,2007.0
2016-08-17 09:35:00,56.17,56.34,56.17,56.3,600.0,56.17,56.34,56.17,56.3,600.0
2016-08-17 09:40:00,56.26,56.77,56.26,56.77,1858.0,56.26,56.77,56.26,56.77,1858.0
2016-08-17 09:45:00,56.71,56.96,56.7,56.85,2200.0,56.71,56.96,56.7,56.85,2200.0
2016-08-17 09:50:00,56.81,56.87,56.8,56.87,2209.0,56.81,56.87,56.8,56.87,2209.0
2016-08-17 09:55:00,56.83,56.86,56.67,56.67,1900.0,56.83,56.86,56.67,56.67,1900.0
2016-08-17 10:00:00,56.74,56.74,56.59,56.71,4900.0,56.74,56.74,56.59,56.71,4900.0
2016-08-17 10:05:00,56.65,56.74,56.65,56.7,1000.0,56.65,56.74,56.65,56.7,1000.0
2016-08-17 10:10:00,56.73,57.04,56.69,56.94,10660.0,56.73,57.04,56.69,56.94,10660.0
2016-08-17 10:15:00,56.81,56.97,56.76,56.93,4300.0,56.81,56.97,56.76,56.93,4300.0
2016-08-17 10:20:00,57.02,57.02,56.85,56.87,3200.0,57.02,57.02,56.85,56.87,3200.0
2016-08-17 10:25:00,56.82,56.82,56.75,56.76,800.0,56.82,56.82,56.75,56.76,800.0
2016-08-17 10:30:00,56.78,57.1,56.77,56.77,5008.0,56.78,57.1,56.77,56.77,5008.0
2016-08-17 10:35:00,56.79,56.91,56.79,56.8,1000.0,56.79,56.91,56.79,56.8,1000.0
2016-08-17 10:40:00,56.78,56.78,56.6,56.6,1000.0,56.78,56.78,56.6,56.6,1000.0
2016-08-17 10:45:00,56.59,56.59,56.45,56.45,1500.0,56.59,56.59,56.45,56.45,1500.0
2016-08-17 10:50:00,56.53,56.66,56.44,56.66,2293.0,56.53,56.66,56.44,56.66,2293.0
2016-08-17 10:55:00,56.61,56.61,56.51,56.52,1580.0,56.61,56.61,56.51,56.52,1580.0
2016-08-17 11:00:00,56.47,56.59,56.46,56.53,2400.0,56.47,56.59,56.46,56.53,2400.0
2016-08-17 11:05:00,56.51,56.59,56.51,56.59,400.0,56.51,56.59,56.51,56.59,400.0
2016-08-17 11:10:00,56.55,56.63,56.55,56.63,800.0,56.55,56.63,56.55,56.63,800.0
2016-08-17 11:15:00,56.61,56.64,56.58,56.58,1000.0,56.61,56.64,56.58,56.58,1000.0
2016-08-17 11:20:00,56.56,56.57,56.35,56.35,1703.0,56.56,56.57,56.35,56.35,1703.0
2016-08-17 11:25:00,56.36,56.36,56.28,56.29,4250.0,56.36,56.36,56.28,56.29,4250.0
2016-08-17 11:30:00,56.29,56.3,56.12,56.12,5427.0,56.29,56.3,56.12,56.12,5427.0
2016-08-17 11:35:00,56.03,56.03,55.84,56.02,3635.0,56.03,56.03,55.84,56.02,3635.0
2016-08-17 11:40:00,56.04,56.04,56.0,56.02,900.0,56.04,56.04,56.0,56.02,900.0
2016-08-17 11:45:00,56.08,56.23,56.08,56.14,2400.0,56.08,56.23,56.08,56.14,2400.0
2016-08-17 11:50:00,56.01,56.01,55.99,55.99,400.0,56.01,56.01,55.99,55.99,400.0
2016-08-17 11:55:00,56.04,56.07,55.97,56.0,6903.0,56.04,56.07,55.97,56.0,6903.0
2016-08-17 12:00:00,55.97,56.19,55.96,56.19,2100.0,55.97,56.19,55.96,56.19,2100.0
2016-08-17 12:05:00,56.13,56.21,56.13,56.21,200.0,56.13,56.21,56.13,56.21,200.0
2016-08-17 12:10:00,56.16,56.2,56.16,56.2,600.0,56.16,56.2,56.16,56.2,600.0
2016-08-17 12:15:00,56.19,56.21,56.14,56.18,700.0,56.19,56.21,56.14,56.18,700.0
2016-08-17 12:20:00,56.15,56.15,56.01,56.05,8326.0,56.15,56.15,56.01,56.05,8326.0
2016-08-17 12:25:00,56.07,56.08,56.01,56.01,3350.0,56.07,56.08,56.01,56.01,3350.0
2016-08-17 12:30:00,56.05,56.1,56.05,56.1,1000.0,56.05,56.1,56.05,56.1,1000.0
2016-08-17 12:35:00,56.1,56.13,56.09,56.1,1708.0,56.1,56.13,56.09,56.1,1708.0
2016-08-17 12:40:00,56.09,56.11,56.09,56.11,610.0,56.09,56.11,56.09,56.11,610.0
2016-08-17 12:45:00,56.14,56.64,56.14,56.51,7100.0,56.14,56.64,56.14,56.51,7100.0
2016-08-17 12:50:00,56.57,56.62,56.45,56.62,3109.0,56.57,56.62,56.45,56.62,3109.0
2016-08-17 12:55:00,56.68,56.74,56.6,56.7,8551.0,56.68,56.74,56.6,56.7,8551.0
2016-08-17 13:00:00,56.68,56.71,56.51,56.53,9117.0,56.68,56.71,56.51,56.53,9117.0
2016-08-17 13:05:00,56.58,56.6,56.58,56.6,300.0,56.58,56.6,56.58,56.6,300.0
2016-08-17 13:10:00,56.61,56.65,56.61,56.65,300.0,56.61,56.65,56.61,56.65,300.0
2016-08-17 13:15:00,56.61,56.68,56.6,56.68,2000.0,56.61,56.68,56.6,56.68,2000.0
2016-08-17 13:20:00,56.67,56.72,56.63,56.66,3831.0,56.67,56.72,56.63,56.66,3831.0
2016-08-17 13:25:00,56.71,56.72,56.71,56.72,600.0,56.71,56.72,56.71,56.72,600.0
2016-08-17 13:30:00,56.72,56.72,56.72,56.72,0.0,56.72,56.72,56.72,56.72,0.0
2016-08-17 13:35:00,56.71,56.77,56.71,56.77,3300.0,56.71,56.77,56.71,56.77,3300.0
2016-08-17 13:40:00,56.76,56.79,56.73,56.77,900.0,56.76,56.79,56.73,56.77,900.0
2016-08-17 13:45:00,56.75,56.8,56.75,56.8,1100.0,56.75,56.8,56.75,56.8,1100.0
2016-08-17 13:50:00,56.83,56.83,56.77,56.8,600.0,56.83,56.83,56.77,56.8,600.0
2016-08-17 13:55:00,56.72,56.77,56.7,56.75,575.0,56.72,56.77,56.7,56.75,575.0
2016-08-17 14:00:00,56.72,56.72,56.57,56.68,2648.0,56.72,56.72,56.57,56.68,2648.0
2016-08-17 14:05:00,56.69,56.76,56.6,56.7,7332.0,56.69,56.76,56.6,56.7,7332.0
2016-08-17 14:10:00,56.71,56.89,56.71,56.87,4568.0,56.71,56.89,56.71,56.87,4568.0
2016-08-17 14:15:00,56.86,56.87,56.7,56.78,8021.0,56.86,56.87,56.7,56.78,8021.0
2016-08-17 14:20:00,56.77,56.81,56.76,56.8,900.0,56.77,56.81,56.76,56.8,900.0
2016-08-17 14:25:00,56.78,56.84,56.78,56.81,1100.0,56.78,56.84,56.78,56.81,1100.0
2016-08-17 14:30:00,56.83,56.85,56.72,56.83,7500.0,56.83,56.85,56.72,56.83,7500.0
2016-08-17 14:35:00,56.83,56.87,56.81,56.87,1421.0,56.83,56.87,56.81,56.87,1421.0
2016-08-17 14:40:00,56.88,57.07,56.87,57.03,9763.0,56.88,57.07,56.87,57.03,9763.0
2016-08-17 14:45:00,57.07,57.07,57.04,57.04,5200.0,57.07,57.07,57.04,57.04,5200.0
2016-08-17 14:50:00,57.03,57.06,56.95,57.04,11177.0,57.03,57.06,56.95,57.04,11177.0
2016-08-17 14:55:00,57.01,57.01,56.99,56.99,400.0,57.01,57.01,56.99,56.99,400.0
2016-08-17 15:00:00,56.96,56.97,56.9,56.9,3100.0,56.96,56.97,56.9,56.9,3100.0
2016-08-17 15:05:00,56.87,56.91,56.74,56.74,4500.0,56.87,56.91,56.74,56.74,4500.0
2016-08-17 15:10:00,56.7,56.7,56.46,56.46,9227.0,56.7,56.7,56.46,56.46,9227.0
2016-08-17 15:15:00,56.46,56.63,56.42,56.63,5100.0,56.46,56.63,56.42,56.63,5100.0
2016-08-17 15:20:00,56.65,56.73,56.65,56.65,3602.0,56.65,56.73,56.65,56.65,3602.0
2016-08-17 15:25:00,56.67,56.7,56.65,56.69,2600.0,56.67,56.7,56.65,56.69,2600.0
2016-08-17 15:30:00,56.69,56.78,56.69,56.78,2100.0,56.69,56.78,56.69,56.78,2100.0
2016-08-17 15:35:00,56.83,56.87,56.57,56.74,8767.0,56.83,56.87,56.57,56.74,8767.0
2016-08-17 15:40:00,56.76,56.87,56.74,56.86,5612.0,56.76,56.87,56.74,56.86,5612.0
2016-08-17 15:45:00,56.85,56.87,56.78,56.85,3701.0,56.85,56.87,56.78,56.85,3701.0
2016-08-17 15:50:00,56.82,56.87,56.8,56.85,7552.0,56.82,56.87,56.8,56.85,7552.0
2016-08-17 15:55:00,56.84,56.95,56.78,56.95,16145.0,56.84,56.95,56.78,56.95,16145.0
2016-08-18 09:30:00,55.92,56.31,54.42,54.47,37816.0,55.92,56.31,54.42,54.47,37816.0
2016-08-18 09:35:00,54.49,55.39,54.04,54.69,21740.0,54.49,55.39,54.04,54.69,21740.0
2016-08-18 09:40:00,54.69,55.04,54.34,54.74,13008.0,54.69,55.04,54.34,54.74,13008.0
2016-08-18 09:45:00,54.79,55.26,54.79,55.16,5537.0,54.79,55.26,54.79,55.16,5537.0
2016-08-18 09:50:00,55.16,55.67,55.16,55.52,3600.0,55.16,55.67,55.16,55.52,3600.0
2016-08-18 09:55:00,55.49,55.64,55.15,55.35,3200.0,55.49,55.64,55.15,55.35,3200.0
2016-08-18 10:00:00,55.37,55.81,55.37,55.81,2635.0,55.37,55.81,55.37,55.81,2635.0
2016-08-18 10:05:00,55.81,55.83,55.56,55.82,4764.0,55.81,55.83,55.56,55.82,4764.0
2016-08-18 10:10:00,55.67,56.1,55.67,56.1,3301.0,55.67,56.1,55.67,56.1,3301.0
2016-08-18 10:15:00,55.99,56.05,55.71,55.73,10433.0,55.99,56.05,55.71,55.73,10433.0
2016-08-18 10:20:00,55.72,55.79,55.64,55.66,4809.0,55.72,55.79,55.64,55.66,4809.0
2016-08-18 10:25:00,55.62,55.96,55.62,55.96,3164.0,55.62,55.96,55.62,55.96,3164.0
2016-08-18 10:30:00,56.0,56.34,55.98,56.34,2628.0,56.0,56.34,55.98,56.34,2628.0
2016-08-18 10:35:00,56.33,56.35,55.99,56.35,3081.0,56.33,56.35,55.99,56.35,3081.0
2016-08-18 10:40:00,56.4,56.42,56.3,56.36,1200.0,56.4,56.42,56.3,56.36,1200.0
2016-08-18 10:45:00,56.39,56.39,56.27,56.27,1300.0,56.39,56.39,56.27,56.27,1300.0
2016-08-18 10:50:00,56.2,56.4,56.2,56.39,2000.0,56.2,56.4,56.2,56.39,2000.0
2016-08-18 10:55:00,56.4,56.49,56.39,56.49,1700.0,56.4,56.49,56.39,56.49,1700.0
2016-08-18 11:00:00,56.45,56.56,56.44,56.51,1700.0,56.45,56.56,56.44,56.51,1700.0
2016-08-18 11:05:00,56.51,56.56,56.48,56.51,900.0,56.51,56.56,56.48,56.51,900.0
2016-08-18 11:10:00,56.58,56.58,56.24,56.27,2780.0,56.58,56.58,56.24,56.27,2780.0
2016-08-18 11:15:00,56.28,56.42,56.15,56.15,5454.0,56.28,56.42,56.15,56.15,5454.0
2016-08-18 11:20:00,56.12,56.18,55.92,56.18,5397.0,56.12,56.18,55.92,56.18,5397.0
2016-08-18 11:25:00,56.15,56.4,56.15,56.39,1200.0,56.15,56.4,56.15,56.39,1200.0
2016-08-18 11:30:00,56.35,56.4,56.24,56.24,1400.0,56.35,56.4,56.24,56.24,1400.0
2016-08-18 11:35:00,56.23,56.45,56.23,56.35,8845.0,56.23,56.45,56.23,56.35,8845.0
2016-08-18 11:40:00,56.32,56.32,56.28,56.28,500.0,56.32,56.32,56.28,56.28,500.0
2016-08-18 11:45:00,56.28,56.42,56.28,56.36,2100.0,56.28,56.42,56.28,56.36,2100.0
2016-08-18 11:50:00,56.38,56.42,56.32,56.42,1300.0,56.38,56.42,56.32,56.42,1300.0
2016-08-18 11:55:00,56.35,56.42,56.27,56.35,10520.0,56.35,56.42,56.27,56.35,10520.0
2016-08-18 12:00:00,56.3,56.35,56.3,56.31,1100.0,56.3,56.35,56.3,56.31,1100.0
2016-08-18 12:05:00,56.24,56.36,56.24,56.35,2796.0,56.24,56.36,56.24,56.35,2796.0
2016-08-18 12:10:00,56.3,56.31,56.28,56.28,300.0,56.3,56.31,56.28,56.28,300.0
2016-08-18 12:15:00,56.27,56.35,56.27,56.35,1000.0,56.27,56.35,56.27,56.35,1000.0
2016-08-18 12:20:00,56.36,56.38,56.22,56.33,12200.0,56.36,56.38,56.22,56.33,12200.0
2016-08-18 12:25:00,56.37,56.38,56.31,56.32,3400.0,56.37,56.38,56.31,56.32,3400.0
2016-08-18 12:30:00,56.32,56.32,56.18,56.18,500.0,56.32,56.32,56.18,56.18,500.0
2016-08-18 12:35:00,56.14,56.18,56.09,56.18,1100.0,56.14,56.18,56.09,56.18,1100.0
2016-08-18 12:40:00,56.24,56.39,56.24,56.3,3200.0,56.24,56.39,56.24,56.3,3200.0
2016-08-18 12:45:00,56.35,56.4,56.27,56.3,4500.0,56.35,56.4,56.27,56.3,4500.0
2016-08-18 12:50:00,56.29,56.43,56.29,56.35,3120.0,56.29,56.43,56.29,56.35,3120.0
2016-08-18 12:55:00,56.34,56.34,56.27,56.3,1000.0,56.34,56.34,56.27,56.3,1000.0
2016-08-18 13:00:00,56.31,56.39,56.31,56.37,3100.0,56.31,56.39,56.31,56.37,3100.0
2016-08-18 13:05:00,56.36,56.37,56.32,56.32,2100.0,56.36,56.37,56.32,56.32,2100.0
2016-08-18 13:10:00,56.34,56.41,56.31,56.34,2600.0,56.34,56.41,56.31,56.34,2600.0
2016-08-18 13:15:00,56.38,56.42,56.35,56.42,800.0,56.38,56.42,56.35,56.42,800.0
2016-08-18 13:20:00,56.49,56.49,56.49,56.49,600.0,56.49,56.49,56.49,56.49,600.0
2016-08-18 13:25:00,56.52,56.59,56.5,56.59,900.0,56.52,56.59,56.5,56.59,900.0
2016-08-18 13:30:00,56.54,56.7,56.53,56.69,2002.0,56.54,56.7,56.53,56.69,2002.0
2016-08-18 13:35:00,56.69,56.73,56.63,56.64,1090.0,56.69,56.73,56.63,56.64,1090.0
2016-08-18 13:40:00,56.72,56.76,56.68,56.72,2200.0,56.72,56.76,56.68,56.72,2200.0
2016-08-18 13:45:00,56.75,56.76,56.53,56.53,1338.0,56.75,56.76,56.53,56.53,1338.0
2016-08-18 13:50:00,56.48,56.6,56.4,56.6,2613.0,56.48,56.6,56.4,56.6,2613.0
2016-08-18 13:55:00,56.6,56.64,56.55,56.55,1600.0,56.6,56.64,56.55,56.55,1600.0
2016-08-18 14:00:00,56.57,56.63,56.54,56.63,2000.0,56.57,56.63,56.54,56.63,2000.0
2016-08-18 14:05:00,56.56,56.56,56.51,56.51,600.0,56.56,56.56,56.51,56.51,600.0
2016-08-18 14:10:00,56.51,56.59,56.51,56.56,1100.0,56.51,56.59,56.51,56.56,1100.0
2016-08-18 14:15:00,56.56,56.61,56.53,56.61,900.0,56.56,56.61,56.53,56.61,900.0
2016-08-18 14:20:00,56.55,56.6,56.49,56.49,1000.0,56.55,56.6,56.49,56.49,1000.0
2016-08-18 14:25:00,56.46,56.47,56.44,56.44,600.0,56.46,56.47,56.44,56.44,600.0
2016-08-18 14:30:00,56.44,56.46,56.37,56.45,1045.0,56.44,56.46,56.37,56.45,1045.0
2016-08-18 14:35:00,56.43,56.54,56.39,56.44,2900.0,56.43,56.54,56.39,56.44,2900.0
2016-08-18 14:40:00,56.38,56.46,56.32,56.39,10869.0,56.38,56.46,56.32,56.39,10869.0
2016-08-18 14:45:00,56.39,56.45,56.37,56.45,3300.0,56.39,56.45,56.37,56.45,3300.0
2016-08-18 14:50:00,56.47,56.55,56.46,56.55,800.0,56.47,56.55,56.46,56.55,800.0
2016-08-18 14:55:00,56.52,56.59,56.5,56.59,1800.0,56.52,56.59,56.5,56.59,1800.0
2016-08-18 15:00:00,56.6,56.72,56.6,56.67,2500.0,56.6,56.72,56.6,56.67,2500.0
2016-08-18 15:05:00,56.66,56.66,56.6,56.65,1405.0,56.66,56.66,56.6,56.65,1405.0
2016-08-18 15:10:00,56.63,56.63,56.53,56.6,2900.0,56.63,56.63,56.53,56.6,2900.0
2016-08-18 15:15:00,56.62,56.62,56.54,56.6,3503.0,56.62,56.62,56.54,56.6,3503.0
2016-08-18 15:20:00,56.59,56.59,56.55,56.58,4377.0,56.59,56.59,56.55,56.58,4377.0
2016-08-18 15:25:00,56.58,56.58,56.41,56.41,3100.0,56.58,56.58,56.41,56.41,3100.0
2016-08-18 15:30:00,56.49,56.49,56.28,56.29,2802.0,56.49,56.49,56.28,56.29,2802.0
2016-08-18 15:35:00,56.35,56.35,56.25,56.29,5734.0,56.35,56.35,56.25,56.29,5734.0
2016-08-18 15:40:00,56.31,56.42,56.28,56.4,4652.0,56.31,56.42,56.28,56.4,4652.0
2016-08-18 15:45:00,56.41,56.46,56.36,56.37,6834.0,56.41,56.46,56.36,56.37,6834.0
2016-08-18 15:50:00,56.38,56.4,56.31,56.34,8826.0,56.38,56.4,56.31,56.34,8826.0
2016-08-18 15:55:00,56.34,56.35,56.25,56.28,19198.0,56.34,56.35,56.25,56.28,19198.0
2016-08-19 09:30:00,56.32,56.32,56.32,56.32,15798.0,56.32,56.32,56.32,56.32,15798.0
2016-08-19 09:35:00,56.07,56.62,56.07,56.62,4144.0,56.07,56.62,56.07,56.62,4144.0
2016-08-19 09:40:00,56.6,56.82,56.06,56.08,6700.0,56.6,56.82,56.06,56.08,6700.0
2016-08-19 09:45:00,55.96,56.32,55.92,56.26,3900.0,55.96,56.32,55.92,56.26,3900.0
2016-08-19 09:50:00,56.28,56.28,56.28,56.28,100.0,56.28,56.28,56.28,56.28,100.0
2016-08-19 09:55:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2016-08-19 10:00:00,56.36,56.44,56.35,56.35,2700.0,56.36,56.44,56.35,56.35,2700.0
2016-08-19 10:05:00,56.32,56.32,56.29,56.31,400.0,56.32,56.32,56.29,56.31,400.0
2016-08-19 10:10:00,56.3,56.3,56.17,56.17,600.0,56.3,56.3,56.17,56.17,600.0
2016-08-19 10:15:00,56.17,56.17,56.17,56.17,0.0,56.17,56.17,56.17,56.17,0.0
2016-08-19 10:20:00,56.16,56.2,56.15,56.2,1200.0,56.16,56.2,56.15,56.2,1200.0
2016-08-19 10:25:00,56.22,56.22,56.2,56.2,400.0,56.22,56.22,56.2,56.2,400.0
2016-08-19 10:30:00,56.25,56.34,56.25,56.34,900.0,56.25,56.34,56.25,56.34,900.0
2016-08-19 10:35:00,56.32,56.33,56.32,56.33,300.0,56.32,56.33,56.32,56.33,300.0
2016-08-19 10:40:00,56.34,56.44,56.34,56.44,400.0,56.34,56.44,56.34,56.44,400.0
2016-08-19 10:45:00,56.44,56.52,56.42,56.52,2700.0,56.44,56.52,56.42,56.52,2700.0
2016-08-19 10:50:00,56.57,56.57,56.48,56.48,1053.0,56.57,56.57,56.48,56.48,1053.0
2016-08-19 10:55:00,56.5,56.51,56.5,56.5,500.0,56.5,56.51,56.5,56.5,500.0
2016-08-19 11:00:00,56.46,56.48,56.41,56.46,1553.0,56.46,56.48,56.41,56.46,1553.0
2016-08-19 11:05:00,56.41,56.41,56.4,56.41,100.0,56.41,56.41,56.4,56.41,100.0
2016-08-19 11:10:00,56.43,56.55,56.39,56.55,3300.0,56.43,56.55,56.39,56.55,3300.0
2016-08-19 11:15:00,56.61,56.8,56.61,56.67,5907.0,56.61,56.8,56.61,56.67,5907.0
2016-08-19 11:20:00,56.63,56.71,56.5,56.71,3500.0,56.63,56.71,56.5,56.71,3500.0
2016-08-19 11:25:00,56.65,56.8,56.64,56.8,1000.0,56.65,56.8,56.64,56.8,1000.0
2016-08-19 11:30:00,56.79,56.91,56.71,56.81,13546.0,56.79,56.91,56.71,56.81,13546.0
2016-08-19 11:35:00,56.83,56.87,56.67,56.67,7650.0,56.83,56.87,56.67,56.67,7650.0
2016-08-19 11:40:00,56.63,56.67,56.42,56.42,2006.0,56.63,56.67,56.42,56.42,2006.0
2016-08-19 11:45:00,56.41,56.55,56.34,56.5,5469.0,56.41,56.55,56.34,56.5,5469.0
2016-08-19 11:50:00,56.55,56.75,56.55,56.59,8262.0,56.55,56.75,56.55,56.59,8262.0
2016-08-19 11:55:00,56.6,56.6,56.4,56.45,3000.0,56.6,56.6,56.4,56.45,3000.0
2016-08-19 12:00:00,56.4,56.44,56.4,56.43,270.0,56.4,56.44,56.4,56.43,270.0
2016-08-19 12:05:00,56.4,56.48,56.4,56.48,2700.0,56.4,56.48,56.4,56.48,2700.0
2016-08-19 12:10:00,56.47,56.47,56.4,56.47,1200.0,56.47,56.47,56.4,56.47,1200.0
2016-08-19 12:15:00,56.5,56.6,56.5,56.6,1700.0,56.5,56.6,56.5,56.6,1700.0
2016-08-19 12:20:00,56.54,56.64,56.53,56.59,7195.0,56.54,56.64,56.53,56.59,7195.0
2016-08-19 12:25:00,56.59,56.66,56.58,56.64,2200.0,56.59,56.66,56.58,56.64,2200.0
2016-08-19 12:30:00,56.61,56.71,56.6,56.7,2600.0,56.61,56.71,56.6,56.7,2600.0
2016-08-19 12:35:00,56.7,56.8,56.69,56.8,6997.0,56.7,56.8,56.69,56.8,6997.0
2016-08-19 12:40:00,56.81,56.85,56.77,56.84,1710.0,56.81,56.85,56.77,56.84,1710.0
2016-08-19 12:45:00,56.81,56.83,56.72,56.79,2850.0,56.81,56.83,56.72,56.79,2850.0
2016-08-19 12:50:00,56.78,56.78,56.6,56.62,2900.0,56.78,56.78,56.6,56.62,2900.0
2016-08-19 12:55:00,56.66,56.75,56.66,56.75,950.0,56.66,56.75,56.66,56.75,950.0
2016-08-19 13:00:00,56.68,56.74,56.62,56.74,3548.0,56.68,56.74,56.62,56.74,3548.0
2016-08-19 13:05:00,56.72,56.74,56.65,56.65,2050.0,56.72,56.74,56.65,56.65,2050.0
2016-08-19 13:10:00,56.62,56.76,56.62,56.67,1900.0,56.62,56.76,56.62,56.67,1900.0
2016-08-19 13:15:00,56.74,56.74,56.74,56.74,400.0,56.74,56.74,56.74,56.74,400.0
2016-08-19 13:20:00,56.72,56.73,56.7,56.7,1002.0,56.72,56.73,56.7,56.7,1002.0
2016-08-19 13:25:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2016-08-19 13:30:00,56.7,56.75,56.7,56.75,600.0,56.7,56.75,56.7,56.75,600.0
2016-08-19 13:35:00,56.78,56.84,56.77,56.8,3620.0,56.78,56.84,56.77,56.8,3620.0
2016-08-19 13:40:00,56.8,56.83,56.77,56.78,6094.0,56.8,56.83,56.77,56.78,6094.0
2016-08-19 13:45:00,56.8,56.87,56.79,56.83,2866.0,56.8,56.87,56.79,56.83,2866.0
2016-08-19 13:50:00,56.84,56.84,56.72,56.72,1500.0,56.84,56.84,56.72,56.72,1500.0
2016-08-19 13:55:00,56.72,56.74,56.72,56.72,2100.0,56.72,56.74,56.72,56.72,2100.0
2016-08-19 14:00:00,56.75,56.8,56.74,56.8,900.0,56.75,56.8,56.74,56.8,900.0
2016-08-19 14:05:00,56.78,56.78,56.78,56.78,200.0,56.78,56.78,56.78,56.78,200.0
2016-08-19 14:10:00,56.83,56.85,56.75,56.76,4400.0,56.83,56.85,56.75,56.76,4400.0
2016-08-19 14:15:00,56.75,56.77,56.73,56.73,2180.0,56.75,56.77,56.73,56.73,2180.0
2016-08-19 14:20:00,56.65,56.66,56.5,56.55,6497.0,56.65,56.66,56.5,56.55,6497.0
2016-08-19 14:25:00,56.52,56.57,56.52,56.53,501.0,56.52,56.57,56.52,56.53,501.0
2016-08-19 14:30:00,56.56,56.6,56.56,56.6,1000.0,56.56,56.6,56.56,56.6,1000.0
2016-08-19 14:35:00,56.62,56.63,56.62,56.63,200.0,56.62,56.63,56.62,56.63,200.0
2016-08-19 14:40:00,56.61,56.62,56.56,56.56,2359.0,56.61,56.62,56.56,56.56,2359.0
2016-08-19 14:45:00,56.56,56.56,56.56,56.56,0.0,56.56,56.56,56.56,56.56,0.0
2016-08-19 14:50:00,56.61,56.67,56.61,56.67,1287.0,56.61,56.67,56.61,56.67,1287.0
2016-08-19 14:55:00,56.67,56.67,56.67,56.67,0.0,56.67,56.67,56.67,56.67,0.0
2016-08-19 15:00:00,56.71,56.73,56.64,56.64,3100.0,56.71,56.73,56.64,56.64,3100.0
2016-08-19 15:05:00,56.69,56.73,56.69,56.71,600.0,56.69,56.73,56.69,56.71,600.0
2016-08-19 15:10:00,56.73,56.73,56.62,56.66,2032.0,56.73,56.73,56.62,56.66,2032.0
2016-08-19 15:15:00,56.64,56.65,56.57,56.6,3259.0,56.64,56.65,56.57,56.6,3259.0
2016-08-19 15:20:00,56.59,56.61,56.57,56.59,3594.0,56.59,56.61,56.57,56.59,3594.0
2016-08-19 15:25:00,56.59,56.59,56.59,56.59,0.0,56.59,56.59,56.59,56.59,0.0
2016-08-19 15:30:00,56.59,56.59,56.54,56.58,2385.0,56.59,56.59,56.54,56.58,2385.0
2016-08-19 15:35:00,56.58,56.58,56.49,56.49,4229.0,56.58,56.58,56.49,56.49,4229.0
2016-08-19 15:40:00,56.47,56.48,56.44,56.48,4972.0,56.47,56.48,56.44,56.48,4972.0
2016-08-19 15:45:00,56.47,56.51,56.46,56.5,4602.0,56.47,56.51,56.46,56.5,4602.0
2016-08-19 15:50:00,56.52,56.54,56.45,56.47,6063.0,56.52,56.54,56.45,56.47,6063.0
2016-08-19 15:55:00,56.48,56.5,56.29,56.29,27184.0,56.48,56.5,56.29,56.29,27184.0
2016-08-22 09:30:00,56.05,56.06,55.67,55.67,2216.0,56.05,56.06,55.67,55.67,2216.0
2016-08-22 09:35:00,55.55,55.55,55.43,55.43,300.0,55.55,55.55,55.43,55.43,300.0
2016-08-22 09:40:00,55.33,55.54,55.33,55.53,500.0,55.33,55.54,55.33,55.53,500.0
2016-08-22 09:45:00,55.44,55.61,55.44,55.52,1300.0,55.44,55.61,55.44,55.52,1300.0
2016-08-22 09:50:00,55.5,55.56,55.4,55.47,4189.0,55.5,55.56,55.4,55.47,4189.0
2016-08-22 09:55:00,55.2,55.56,55.2,55.5,2906.0,55.2,55.56,55.2,55.5,2906.0
2016-08-22 10:00:00,55.46,55.5,55.19,55.28,4211.0,55.46,55.5,55.19,55.28,4211.0
2016-08-22 10:05:00,55.27,55.27,55.23,55.27,700.0,55.27,55.27,55.23,55.27,700.0
2016-08-22 10:10:00,55.28,55.65,55.28,55.65,1500.0,55.28,55.65,55.28,55.65,1500.0
2016-08-22 10:15:00,55.65,55.88,55.65,55.85,10332.0,55.65,55.88,55.65,55.85,10332.0
2016-08-22 10:20:00,55.85,55.91,55.85,55.85,1200.0,55.85,55.91,55.85,55.85,1200.0
2016-08-22 10:25:00,55.84,55.88,55.74,55.74,10947.0,55.84,55.88,55.74,55.74,10947.0
2016-08-22 10:30:00,55.71,55.86,55.63,55.8,10792.0,55.71,55.86,55.63,55.8,10792.0
2016-08-22 10:35:00,55.78,55.79,55.55,55.55,1365.0,55.78,55.79,55.55,55.55,1365.0
2016-08-22 10:40:00,55.53,55.56,55.46,55.5,5865.0,55.53,55.56,55.46,55.5,5865.0
2016-08-22 10:45:00,55.5,55.79,55.47,55.69,31613.0,55.5,55.79,55.47,55.69,31613.0
2016-08-22 10:50:00,55.61,55.61,55.43,55.43,1900.0,55.61,55.61,55.43,55.43,1900.0
2016-08-22 10:55:00,55.57,55.57,55.47,55.47,300.0,55.57,55.57,55.47,55.47,300.0
2016-08-22 11:00:00,55.47,55.53,55.43,55.45,1400.0,55.47,55.53,55.43,55.45,1400.0
2016-08-22 11:05:00,55.52,55.58,55.48,55.58,1000.0,55.52,55.58,55.48,55.58,1000.0
2016-08-22 11:10:00,55.58,55.63,55.53,55.62,953.0,55.58,55.63,55.53,55.62,953.0
2016-08-22 11:15:00,55.6,55.6,55.31,55.39,1170.0,55.6,55.6,55.31,55.39,1170.0
2016-08-22 11:20:00,55.4,55.4,55.04,55.06,1700.0,55.4,55.4,55.04,55.06,1700.0
2016-08-22 11:25:00,55.02,55.13,54.99,55.0,1900.0,55.02,55.13,54.99,55.0,1900.0
2016-08-22 11:30:00,54.98,55.26,54.92,55.23,2000.0,54.98,55.26,54.92,55.23,2000.0
2016-08-22 11:35:00,55.26,55.36,55.18,55.18,3320.0,55.26,55.36,55.18,55.18,3320.0
2016-08-22 11:40:00,55.21,55.21,55.1,55.14,1500.0,55.21,55.21,55.1,55.14,1500.0
2016-08-22 11:45:00,55.1,55.19,55.06,55.11,2327.0,55.1,55.19,55.06,55.11,2327.0
2016-08-22 11:50:00,55.19,55.27,55.17,55.23,2699.0,55.19,55.27,55.17,55.23,2699.0
2016-08-22 11:55:00,55.24,55.32,55.21,55.21,3344.0,55.24,55.32,55.21,55.21,3344.0
2016-08-22 12:00:00,55.19,55.19,55.11,55.12,1600.0,55.19,55.19,55.11,55.12,1600.0
2016-08-22 12:05:00,55.11,55.13,55.05,55.05,2851.0,55.11,55.13,55.05,55.05,2851.0
2016-08-22 12:10:00,55.01,55.09,55.0,55.05,1300.0,55.01,55.09,55.0,55.05,1300.0
2016-08-22 12:15:00,55.05,55.15,55.03,55.13,1507.0,55.05,55.15,55.03,55.13,1507.0
2016-08-22 12:20:00,55.13,55.25,55.13,55.23,800.0,55.13,55.25,55.13,55.23,800.0
2016-08-22 12:25:00,55.3,55.41,55.3,55.37,5170.0,55.3,55.41,55.3,55.37,5170.0
2016-08-22 12:30:00,55.36,55.55,55.36,55.55,4800.0,55.36,55.55,55.36,55.55,4800.0
2016-08-22 12:35:00,55.51,55.54,55.47,55.5,400.0,55.51,55.54,55.47,55.5,400.0
2016-08-22 12:40:00,55.45,55.46,55.42,55.43,1700.0,55.45,55.46,55.42,55.43,1700.0
2016-08-22 12:45:00,55.43,55.57,55.4,55.57,2902.0,55.43,55.57,55.4,55.57,2902.0
2016-08-22 12:50:00,55.58,55.61,55.53,55.59,5735.0,55.58,55.61,55.53,55.59,5735.0
2016-08-22 12:55:00,55.52,55.58,55.49,55.54,3600.0,55.52,55.58,55.49,55.54,3600.0
2016-08-22 13:00:00,55.54,55.63,55.5,55.63,6300.0,55.54,55.63,55.5,55.63,6300.0
2016-08-22 13:05:00,55.61,55.64,55.57,55.61,1333.0,55.61,55.64,55.57,55.61,1333.0
2016-08-22 13:10:00,55.64,55.66,55.6,55.66,400.0,55.64,55.66,55.6,55.66,400.0
2016-08-22 13:15:00,55.66,55.68,55.64,55.65,800.0,55.66,55.68,55.64,55.65,800.0
2016-08-22 13:20:00,55.66,55.73,55.58,55.59,4300.0,55.66,55.73,55.58,55.59,4300.0
2016-08-22 13:25:00,55.6,55.62,55.57,55.62,1100.0,55.6,55.62,55.57,55.62,1100.0
2016-08-22 13:30:00,55.68,55.68,55.61,55.65,700.0,55.68,55.68,55.61,55.65,700.0
2016-08-22 13:35:00,55.66,55.73,55.66,55.68,1150.0,55.66,55.73,55.66,55.68,1150.0
2016-08-22 13:40:00,55.7,55.74,55.68,55.72,3569.0,55.7,55.74,55.68,55.72,3569.0
2016-08-22 13:45:00,55.73,55.84,55.73,55.84,400.0,55.73,55.84,55.73,55.84,400.0
2016-08-22 13:50:00,55.86,55.86,55.8,55.83,800.0,55.86,55.86,55.8,55.83,800.0
2016-08-22 13:55:00,55.81,55.89,55.77,55.89,2200.0,55.81,55.89,55.77,55.89,2200.0
2016-08-22 14:00:00,55.84,55.84,55.84,55.84,100.0,55.84,55.84,55.84,55.84,100.0
2016-08-22 14:05:00,55.79,55.85,55.77,55.77,922.0,55.79,55.85,55.77,55.77,922.0
2016-08-22 14:10:00,55.79,55.79,55.72,55.76,600.0,55.79,55.79,55.72,55.76,600.0
2016-08-22 14:15:00,55.73,55.75,55.64,55.71,5029.0,55.73,55.75,55.64,55.71,5029.0
2016-08-22 14:20:00,55.7,55.71,55.52,55.55,3305.0,55.7,55.71,55.52,55.55,3305.0
2016-08-22 14:25:00,55.56,55.56,55.46,55.47,1100.0,55.56,55.56,55.46,55.47,1100.0
2016-08-22 14:30:00,55.46,55.54,55.42,55.54,1350.0,55.46,55.54,55.42,55.54,1350.0
2016-08-22 14:35:00,55.57,55.64,55.57,55.64,600.0,55.57,55.64,55.57,55.64,600.0
2016-08-22 14:40:00,55.6,55.7,55.58,55.66,700.0,55.6,55.7,55.58,55.66,700.0
2016-08-22 14:45:00,55.66,55.66,55.59,55.62,1500.0,55.66,55.66,55.59,55.62,1500.0
2016-08-22 14:50:00,55.61,55.69,55.61,55.62,1050.0,55.61,55.69,55.61,55.62,1050.0
2016-08-22 14:55:00,55.62,55.68,55.59,55.63,1300.0,55.62,55.68,55.59,55.63,1300.0
2016-08-22 15:00:00,55.58,55.67,55.58,55.59,800.0,55.58,55.67,55.58,55.59,800.0
2016-08-22 15:05:00,55.64,55.68,55.61,55.67,2657.0,55.64,55.68,55.61,55.67,2657.0
2016-08-22 15:10:00,55.69,55.69,55.63,55.65,1333.0,55.69,55.69,55.63,55.65,1333.0
2016-08-22 15:15:00,55.66,55.68,55.62,55.62,2916.0,55.66,55.68,55.62,55.62,2916.0
2016-08-22 15:20:00,55.63,55.63,55.6,55.6,1914.0,55.63,55.63,55.6,55.6,1914.0
2016-08-22 15:25:00,55.6,55.6,55.54,55.54,2853.0,55.6,55.6,55.54,55.54,2853.0
2016-08-22 15:30:00,55.57,55.57,55.46,55.48,3468.0,55.57,55.57,55.46,55.48,3468.0
2016-08-22 15:35:00,55.48,55.53,55.47,55.49,3460.0,55.48,55.53,55.47,55.49,3460.0
2016-08-22 15:40:00,55.51,55.54,55.5,55.5,3284.0,55.51,55.54,55.5,55.5,3284.0
2016-08-22 15:45:00,55.53,55.56,55.49,55.49,4898.0,55.53,55.56,55.49,55.49,4898.0
2016-08-22 15:50:00,55.5,55.54,55.43,55.46,9714.0,55.5,55.54,55.43,55.46,9714.0
2016-08-22 15:55:00,55.46,55.55,55.45,55.49,13661.0,55.46,55.55,55.45,55.49,13661.0
2016-08-23 09:30:00,55.99,55.99,55.56,55.56,1784.0,55.99,55.99,55.56,55.56,1784.0
2016-08-23 09:35:00,56.16,56.2,55.83,55.83,400.0,56.16,56.2,55.83,55.83,400.0
2016-08-23 09:40:00,56.22,56.27,55.84,55.91,5784.0,56.22,56.27,55.84,55.91,5784.0
2016-08-23 09:45:00,56.19,56.23,56.01,56.21,1400.0,56.19,56.23,56.01,56.21,1400.0
2016-08-23 09:50:00,56.23,56.46,55.49,56.04,21402.0,56.23,56.46,55.49,56.04,21402.0
2016-08-23 09:55:00,56.03,56.17,55.36,55.36,14575.0,56.03,56.17,55.36,55.36,14575.0
2016-08-23 10:00:00,55.65,56.13,55.65,56.13,1700.0,55.65,56.13,55.65,56.13,1700.0
2016-08-23 10:05:00,56.13,56.21,56.11,56.12,1100.0,56.13,56.21,56.11,56.12,1100.0
2016-08-23 10:10:00,56.12,56.12,56.12,56.12,0.0,56.12,56.12,56.12,56.12,0.0
2016-08-23 10:15:00,56.07,56.22,56.07,56.22,2800.0,56.07,56.22,56.07,56.22,2800.0
2016-08-23 10:20:00,56.25,56.31,56.17,56.31,1900.0,56.25,56.31,56.17,56.31,1900.0
2016-08-23 10:25:00,56.3,56.42,56.29,56.31,6000.0,56.3,56.42,56.29,56.31,6000.0
2016-08-23 10:30:00,56.33,56.36,56.3,56.36,900.0,56.33,56.36,56.3,56.36,900.0
2016-08-23 10:35:00,56.33,56.37,56.24,56.24,2250.0,56.33,56.37,56.24,56.24,2250.0
2016-08-23 10:40:00,56.18,56.19,56.09,56.12,2500.0,56.18,56.19,56.09,56.12,2500.0
2016-08-23 10:45:00,56.16,56.35,56.16,56.25,5617.0,56.16,56.35,56.16,56.25,5617.0
2016-08-23 10:50:00,56.28,56.31,56.25,56.29,4400.0,56.28,56.31,56.25,56.29,4400.0
2016-08-23 10:55:00,56.33,56.34,56.23,56.23,1300.0,56.33,56.34,56.23,56.23,1300.0
2016-08-23 11:00:00,56.31,56.38,56.29,56.31,2100.0,56.31,56.38,56.29,56.31,2100.0
2016-08-23 11:05:00,56.33,56.33,56.15,56.15,2650.0,56.33,56.33,56.15,56.15,2650.0
2016-08-23 11:10:00,56.18,56.18,56.17,56.17,300.0,56.18,56.18,56.17,56.17,300.0
2016-08-23 11:15:00,56.21,56.28,56.21,56.28,1000.0,56.21,56.28,56.21,56.28,1000.0
2016-08-23 11:20:00,56.32,56.5,56.32,56.5,900.0,56.32,56.5,56.32,56.5,900.0
2016-08-23 11:25:00,56.47,56.49,56.45,56.49,1100.0,56.47,56.49,56.45,56.49,1100.0
2016-08-23 11:30:00,56.48,56.49,56.45,56.47,500.0,56.48,56.49,56.45,56.47,500.0
2016-08-23 11:35:00,56.44,56.44,56.44,56.44,100.0,56.44,56.44,56.44,56.44,100.0
2016-08-23 11:40:00,56.5,56.68,56.5,56.68,1300.0,56.5,56.68,56.5,56.68,1300.0
2016-08-23 11:45:00,56.69,57.03,56.65,56.73,31962.0,56.69,57.03,56.65,56.73,31962.0
2016-08-23 11:50:00,56.66,56.72,56.65,56.66,2100.0,56.66,56.72,56.65,56.66,2100.0
2016-08-23 11:55:00,56.65,56.93,56.65,56.9,5500.0,56.65,56.93,56.65,56.9,5500.0
2016-08-23 12:00:00,56.9,56.93,56.83,56.86,2900.0,56.9,56.93,56.83,56.86,2900.0
2016-08-23 12:05:00,56.86,56.87,56.8,56.81,1700.0,56.86,56.87,56.8,56.81,1700.0
2016-08-23 12:10:00,56.8,56.86,56.8,56.82,400.0,56.8,56.86,56.8,56.82,400.0
2016-08-23 12:15:00,56.81,56.87,56.78,56.85,800.0,56.81,56.87,56.78,56.85,800.0
2016-08-23 12:20:00,56.77,56.87,56.67,56.75,3146.0,56.77,56.87,56.67,56.75,3146.0
2016-08-23 12:25:00,56.66,56.84,56.63,56.69,11100.0,56.66,56.84,56.63,56.69,11100.0
2016-08-23 12:30:00,56.7,56.72,56.58,56.66,10400.0,56.7,56.72,56.58,56.66,10400.0
2016-08-23 12:35:00,56.67,56.73,56.63,56.73,4980.0,56.67,56.73,56.63,56.73,4980.0
2016-08-23 12:40:00,56.71,56.75,56.67,56.75,1100.0,56.71,56.75,56.67,56.75,1100.0
2016-08-23 12:45:00,56.71,56.72,56.67,56.68,1662.0,56.71,56.72,56.67,56.68,1662.0
2016-08-23 12:50:00,56.73,56.77,56.7,56.75,1400.0,56.73,56.77,56.7,56.75,1400.0
2016-08-23 12:55:00,56.75,56.78,56.74,56.76,1353.0,56.75,56.78,56.74,56.76,1353.0
2016-08-23 13:00:00,56.79,56.84,56.79,56.84,300.0,56.79,56.84,56.79,56.84,300.0
2016-08-23 13:05:00,56.83,56.88,56.83,56.88,450.0,56.83,56.88,56.83,56.88,450.0
2016-08-23 13:10:00,56.86,56.9,56.86,56.89,4056.0,56.86,56.9,56.86,56.89,4056.0
2016-08-23 13:15:00,56.9,56.91,56.85,56.91,3328.0,56.9,56.91,56.85,56.91,3328.0
2016-08-23 13:20:00,56.91,56.93,56.87,56.91,3700.0,56.91,56.93,56.87,56.91,3700.0
2016-08-23 13:25:00,56.9,56.98,56.9,56.98,5130.0,56.9,56.98,56.9,56.98,5130.0
2016-08-23 13:30:00,56.97,57.03,56.97,57.03,1600.0,56.97,57.03,56.97,57.03,1600.0
2016-08-23 13:35:00,57.02,57.02,56.95,56.97,1600.0,57.02,57.02,56.95,56.97,1600.0
2016-08-23 13:40:00,56.95,57.02,56.95,56.97,2000.0,56.95,57.02,56.95,56.97,2000.0
2016-08-23 13:45:00,56.96,57.01,56.95,56.97,1200.0,56.96,57.01,56.95,56.97,1200.0
2016-08-23 13:50:00,56.99,56.99,56.91,56.92,1800.0,56.99,56.99,56.91,56.92,1800.0
2016-08-23 13:55:00,56.93,56.96,56.86,56.86,3300.0,56.93,56.96,56.86,56.86,3300.0
2016-08-23 14:00:00,56.88,56.9,56.82,56.89,1300.0,56.88,56.9,56.82,56.89,1300.0
2016-08-23 14:05:00,56.88,56.91,56.83,56.88,9700.0,56.88,56.91,56.83,56.88,9700.0
2016-08-23 14:10:00,56.9,56.92,56.84,56.84,1300.0,56.9,56.92,56.84,56.84,1300.0
2016-08-23 14:15:00,56.84,56.84,56.84,56.84,0.0,56.84,56.84,56.84,56.84,0.0
2016-08-23 14:20:00,56.86,56.86,56.86,56.86,100.0,56.86,56.86,56.86,56.86,100.0
2016-08-23 14:25:00,56.89,56.92,56.88,56.9,2100.0,56.89,56.92,56.88,56.9,2100.0
2016-08-23 14:30:00,56.9,56.94,56.9,56.9,2600.0,56.9,56.94,56.9,56.9,2600.0
2016-08-23 14:35:00,56.92,56.92,56.91,56.92,410.0,56.92,56.92,56.91,56.92,410.0
2016-08-23 14:40:00,56.89,56.92,56.89,56.89,1800.0,56.89,56.92,56.89,56.89,1800.0
2016-08-23 14:45:00,56.9,56.98,56.9,56.94,3500.0,56.9,56.98,56.9,56.94,3500.0
2016-08-23 14:50:00,56.92,56.95,56.92,56.93,4027.0,56.92,56.95,56.92,56.93,4027.0
2016-08-23 14:55:00,56.91,56.94,56.87,56.87,1400.0,56.91,56.94,56.87,56.87,1400.0
2016-08-23 15:00:00,56.88,56.89,56.88,56.89,400.0,56.88,56.89,56.88,56.89,400.0
2016-08-23 15:05:00,56.86,56.88,56.84,56.84,600.0,56.86,56.88,56.84,56.84,600.0
2016-08-23 15:10:00,56.9,56.93,56.88,56.93,4511.0,56.9,56.93,56.88,56.93,4511.0
2016-08-23 15:15:00,56.93,56.94,56.9,56.9,4400.0,56.93,56.94,56.9,56.9,4400.0
2016-08-23 15:20:00,56.9,56.95,56.89,56.94,2744.0,56.9,56.95,56.89,56.94,2744.0
2016-08-23 15:25:00,56.92,56.92,56.87,56.9,2700.0,56.92,56.92,56.87,56.9,2700.0
2016-08-23 15:30:00,56.93,56.93,56.91,56.92,1404.0,56.93,56.93,56.91,56.92,1404.0
2016-08-23 15:35:00,56.92,56.93,56.9,56.91,3575.0,56.92,56.93,56.9,56.91,3575.0
2016-08-23 15:40:00,56.91,56.91,56.88,56.89,3211.0,56.91,56.91,56.88,56.89,3211.0
2016-08-23 15:45:00,56.89,56.92,56.89,56.89,10814.0,56.89,56.92,56.89,56.89,10814.0
2016-08-23 15:50:00,56.89,56.9,56.83,56.85,4375.0,56.89,56.9,56.83,56.85,4375.0
2016-08-23 15:55:00,56.82,57.0,56.76,56.91,28890.0,56.82,57.0,56.76,56.91,28890.0
2016-08-24 09:30:00,57.0,57.0,56.81,56.92,3756.0,57.0,57.0,56.81,56.92,3756.0
2016-08-24 09:35:00,56.98,57.17,56.93,57.16,3700.0,56.98,57.17,56.93,57.16,3700.0
2016-08-24 09:40:00,57.18,57.19,57.07,57.12,2000.0,57.18,57.19,57.07,57.12,2000.0
2016-08-24 09:45:00,57.05,57.09,57.02,57.03,4100.0,57.05,57.09,57.02,57.03,4100.0
2016-08-24 09:50:00,57.05,57.05,56.89,56.98,15591.0,57.05,57.05,56.89,56.98,15591.0
2016-08-24 09:55:00,56.97,56.97,56.89,56.9,4602.0,56.97,56.97,56.89,56.9,4602.0
2016-08-24 10:00:00,56.9,56.94,56.86,56.9,6700.0,56.9,56.94,56.86,56.9,6700.0
2016-08-24 10:05:00,56.93,56.94,56.85,56.85,10100.0,56.93,56.94,56.85,56.85,10100.0
2016-08-24 10:10:00,56.82,56.88,56.8,56.88,6321.0,56.82,56.88,56.8,56.88,6321.0
2016-08-24 10:15:00,56.82,56.84,56.81,56.84,600.0,56.82,56.84,56.81,56.84,600.0
2016-08-24 10:20:00,56.86,56.95,56.78,56.95,2400.0,56.86,56.95,56.78,56.95,2400.0
2016-08-24 10:25:00,56.96,57.0,56.95,57.0,1000.0,56.96,57.0,56.95,57.0,1000.0
2016-08-24 10:30:00,57.0,57.11,56.97,57.05,2300.0,57.0,57.11,56.97,57.05,2300.0
2016-08-24 10:35:00,57.05,57.05,57.05,57.05,0.0,57.05,57.05,57.05,57.05,0.0
2016-08-24 10:40:00,57.0,57.0,56.96,56.96,2300.0,57.0,57.0,56.96,56.96,2300.0
2016-08-24 10:45:00,57.04,57.04,56.9,56.91,2200.0,57.04,57.04,56.9,56.91,2200.0
2016-08-24 10:50:00,57.0,57.05,56.97,56.98,10000.0,57.0,57.05,56.97,56.98,10000.0
2016-08-24 10:55:00,56.98,57.01,56.97,56.97,700.0,56.98,57.01,56.97,56.97,700.0
2016-08-24 11:00:00,57.0,57.0,56.95,56.95,300.0,57.0,57.0,56.95,56.95,300.0
2016-08-24 11:05:00,57.01,57.08,56.98,57.08,2600.0,57.01,57.08,56.98,57.08,2600.0
2016-08-24 11:10:00,57.08,57.14,56.95,57.05,4323.0,57.08,57.14,56.95,57.05,4323.0
2016-08-24 11:15:00,57.07,57.07,56.94,56.99,6858.0,57.07,57.07,56.94,56.99,6858.0
2016-08-24 11:20:00,57.02,57.04,56.96,56.96,25600.0,57.02,57.04,56.96,56.96,25600.0
2016-08-24 11:25:00,56.95,56.95,56.68,56.68,5208.0,56.95,56.95,56.68,56.68,5208.0
2016-08-24 11:30:00,56.58,56.7,56.43,56.43,3700.0,56.58,56.7,56.43,56.43,3700.0
2016-08-24 11:35:00,56.38,56.39,56.23,56.25,1700.0,56.38,56.39,56.23,56.25,1700.0
2016-08-24 11:40:00,56.23,56.25,56.13,56.14,2100.0,56.23,56.25,56.13,56.14,2100.0
2016-08-24 11:45:00,56.14,56.18,56.05,56.08,4727.0,56.14,56.18,56.05,56.08,4727.0
2016-08-24 11:50:00,56.11,56.12,55.86,55.92,10687.0,56.11,56.12,55.86,55.92,10687.0
2016-08-24 11:55:00,55.88,55.97,55.88,55.96,1300.0,55.88,55.97,55.88,55.96,1300.0
2016-08-24 12:00:00,55.95,55.96,55.93,55.94,2453.0,55.95,55.96,55.93,55.94,2453.0
2016-08-24 12:05:00,55.9,56.06,55.66,55.68,39539.0,55.9,56.06,55.66,55.68,39539.0
2016-08-24 12:10:00,55.63,55.66,55.52,55.52,18001.0,55.63,55.66,55.52,55.52,18001.0
2016-08-24 12:15:00,55.53,55.6,55.52,55.6,4125.0,55.53,55.6,55.52,55.6,4125.0
2016-08-24 12:20:00,55.6,55.61,55.35,55.38,13018.0,55.6,55.61,55.35,55.38,13018.0
2016-08-24 12:25:00,55.41,55.49,55.36,55.39,6700.0,55.41,55.49,55.36,55.39,6700.0
2016-08-24 12:30:00,55.44,55.44,55.31,55.41,5705.0,55.44,55.44,55.31,55.41,5705.0
2016-08-24 12:35:00,55.43,55.45,55.35,55.41,6100.0,55.43,55.45,55.35,55.41,6100.0
2016-08-24 12:40:00,55.39,55.46,55.29,55.37,4100.0,55.39,55.46,55.29,55.37,4100.0
2016-08-24 12:45:00,55.34,55.41,55.15,55.2,9774.0,55.34,55.41,55.15,55.2,9774.0
2016-08-24 12:50:00,55.2,55.32,55.1,55.11,5200.0,55.2,55.32,55.1,55.11,5200.0
2016-08-24 12:55:00,55.12,55.13,55.03,55.1,8579.0,55.12,55.13,55.03,55.1,8579.0
2016-08-24 13:00:00,55.1,55.22,55.07,55.2,6400.0,55.1,55.22,55.07,55.2,6400.0
2016-08-24 13:05:00,55.2,55.3,55.11,55.3,24743.0,55.2,55.3,55.11,55.3,24743.0
2016-08-24 13:10:00,55.28,55.47,55.22,55.47,11500.0,55.28,55.47,55.22,55.47,11500.0
2016-08-24 13:15:00,55.48,55.61,55.48,55.56,600.0,55.48,55.61,55.48,55.56,600.0
2016-08-24 13:20:00,55.7,55.8,55.7,55.78,1000.0,55.7,55.8,55.7,55.78,1000.0
2016-08-24 13:25:00,55.91,56.01,55.73,55.73,4100.0,55.91,56.01,55.73,55.73,4100.0
2016-08-24 13:30:00,55.8,55.95,55.8,55.93,3413.0,55.8,55.95,55.8,55.93,3413.0
2016-08-24 13:35:00,55.86,55.94,55.86,55.9,3100.0,55.86,55.94,55.86,55.9,3100.0
2016-08-24 13:40:00,55.88,55.92,55.88,55.92,505.0,55.88,55.92,55.88,55.92,505.0
2016-08-24 13:45:00,55.96,56.03,55.89,56.03,1184.0,55.96,56.03,55.89,56.03,1184.0
2016-08-24 13:50:00,56.0,56.11,56.0,56.1,5300.0,56.0,56.11,56.0,56.1,5300.0
2016-08-24 13:55:00,56.06,56.1,55.99,56.05,4500.0,56.06,56.1,55.99,56.05,4500.0
2016-08-24 14:00:00,56.05,56.09,56.01,56.07,2600.0,56.05,56.09,56.01,56.07,2600.0
2016-08-24 14:05:00,55.98,56.15,55.92,56.15,3900.0,55.98,56.15,55.92,56.15,3900.0
2016-08-24 14:10:00,56.08,56.24,56.08,56.24,600.0,56.08,56.24,56.08,56.24,600.0
2016-08-24 14:15:00,56.24,56.27,55.91,56.09,6964.0,56.24,56.27,55.91,56.09,6964.0
2016-08-24 14:20:00,56.05,56.13,55.98,56.05,6419.0,56.05,56.13,55.98,56.05,6419.0
2016-08-24 14:25:00,56.14,56.15,56.01,56.03,6459.0,56.14,56.15,56.01,56.03,6459.0
2016-08-24 14:30:00,56.04,56.1,56.01,56.09,1500.0,56.04,56.1,56.01,56.09,1500.0
2016-08-24 14:35:00,56.09,56.17,56.05,56.08,2800.0,56.09,56.17,56.05,56.08,2800.0
2016-08-24 14:40:00,56.08,56.17,56.07,56.17,1400.0,56.08,56.17,56.07,56.17,1400.0
2016-08-24 14:45:00,56.21,56.21,56.08,56.09,1000.0,56.21,56.21,56.08,56.09,1000.0
2016-08-24 14:50:00,56.08,56.17,56.07,56.15,800.0,56.08,56.17,56.07,56.15,800.0
2016-08-24 14:55:00,56.22,56.22,56.04,56.1,7967.0,56.22,56.22,56.04,56.1,7967.0
2016-08-24 15:00:00,56.12,56.22,56.09,56.09,2500.0,56.12,56.22,56.09,56.09,2500.0
2016-08-24 15:05:00,56.07,56.1,55.95,56.0,9100.0,56.07,56.1,55.95,56.0,9100.0
2016-08-24 15:10:00,55.95,56.01,55.89,55.9,12100.0,55.95,56.01,55.89,55.9,12100.0
2016-08-24 15:15:00,55.96,56.03,55.88,56.01,11549.0,55.96,56.03,55.88,56.01,11549.0
2016-08-24 15:20:00,56.01,56.13,56.01,56.13,800.0,56.01,56.13,56.01,56.13,800.0
2016-08-24 15:25:00,56.09,56.12,55.99,56.05,6186.0,56.09,56.12,55.99,56.05,6186.0
2016-08-24 15:30:00,56.04,56.04,55.97,55.97,6601.0,56.04,56.04,55.97,55.97,6601.0
2016-08-24 15:35:00,55.99,56.03,55.93,55.93,10625.0,55.99,56.03,55.93,55.93,10625.0
2016-08-24 15:40:00,55.93,55.95,55.87,55.92,7753.0,55.93,55.95,55.87,55.92,7753.0
2016-08-24 15:45:00,55.97,55.98,55.86,55.87,3868.0,55.97,55.98,55.86,55.87,3868.0
2016-08-24 15:50:00,55.87,55.91,55.78,55.83,9642.0,55.87,55.91,55.78,55.83,9642.0
2016-08-24 15:55:00,55.84,55.84,55.71,55.83,16691.0,55.84,55.84,55.71,55.83,16691.0
2016-08-25 09:30:00,54.42,54.84,54.25,54.83,20196.0,54.42,54.84,54.25,54.83,20196.0
2016-08-25 09:35:00,54.65,55.5,54.51,55.11,22884.0,54.65,55.5,54.51,55.11,22884.0
2016-08-25 09:40:00,55.14,55.14,54.98,55.01,5857.0,55.14,55.14,54.98,55.01,5857.0
2016-08-25 09:45:00,55.01,55.01,54.72,54.89,4900.0,55.01,55.01,54.72,54.89,4900.0
2016-08-25 09:50:00,54.93,55.14,54.88,54.99,6967.0,54.93,55.14,54.88,54.99,6967.0
2016-08-25 09:55:00,54.87,54.94,54.85,54.91,500.0,54.87,54.94,54.85,54.91,500.0
2016-08-25 10:00:00,54.93,55.17,54.93,55.13,1650.0,54.93,55.17,54.93,55.13,1650.0
2016-08-25 10:05:00,55.13,55.21,55.1,55.17,1503.0,55.13,55.21,55.1,55.17,1503.0
2016-08-25 10:10:00,55.23,55.4,55.21,55.34,1355.0,55.23,55.4,55.21,55.34,1355.0
2016-08-25 10:15:00,55.4,55.62,55.4,55.62,1100.0,55.4,55.62,55.4,55.62,1100.0
2016-08-25 10:20:00,55.69,55.86,55.69,55.77,1102.0,55.69,55.86,55.69,55.77,1102.0
2016-08-25 10:25:00,55.83,55.83,55.75,55.76,600.0,55.83,55.83,55.75,55.76,600.0
2016-08-25 10:30:00,55.74,55.75,55.6,55.6,1104.0,55.74,55.75,55.6,55.6,1104.0
2016-08-25 10:35:00,55.57,55.6,55.49,55.49,1000.0,55.57,55.6,55.49,55.49,1000.0
2016-08-25 10:40:00,55.53,55.63,55.52,55.63,1400.0,55.53,55.63,55.52,55.63,1400.0
2016-08-25 10:45:00,55.65,55.67,55.57,55.67,1900.0,55.65,55.67,55.57,55.67,1900.0
2016-08-25 10:50:00,55.64,55.66,55.52,55.61,2200.0,55.64,55.66,55.52,55.61,2200.0
2016-08-25 10:55:00,55.67,55.67,55.64,55.65,500.0,55.67,55.67,55.64,55.65,500.0
2016-08-25 11:00:00,55.62,55.89,55.62,55.78,3500.0,55.62,55.89,55.62,55.78,3500.0
2016-08-25 11:05:00,55.78,55.78,55.71,55.71,700.0,55.78,55.78,55.71,55.71,700.0
2016-08-25 11:10:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2016-08-25 11:15:00,55.77,56.05,55.77,55.97,1204.0,55.77,56.05,55.77,55.97,1204.0
2016-08-25 11:20:00,55.98,55.98,55.81,55.84,3302.0,55.98,55.98,55.81,55.84,3302.0
2016-08-25 11:25:00,55.8,55.8,55.69,55.69,800.0,55.8,55.8,55.69,55.69,800.0
2016-08-25 11:30:00,55.7,56.0,55.7,55.99,3915.0,55.7,56.0,55.7,55.99,3915.0
2016-08-25 11:35:00,56.01,56.07,55.99,56.07,600.0,56.01,56.07,55.99,56.07,600.0
2016-08-25 11:40:00,56.06,56.07,55.87,55.87,2100.0,56.06,56.07,55.87,55.87,2100.0
2016-08-25 11:45:00,55.86,55.86,55.81,55.81,1000.0,55.86,55.86,55.81,55.81,1000.0
2016-08-25 11:50:00,55.86,55.88,55.77,55.83,1200.0,55.86,55.88,55.77,55.83,1200.0
2016-08-25 11:55:00,55.76,55.76,55.76,55.76,100.0,55.76,55.76,55.76,55.76,100.0
2016-08-25 12:00:00,55.72,55.81,55.71,55.77,1700.0,55.72,55.81,55.71,55.77,1700.0
2016-08-25 12:05:00,55.74,55.76,55.72,55.72,600.0,55.74,55.76,55.72,55.72,600.0
2016-08-25 12:10:00,55.72,55.72,55.72,55.72,0.0,55.72,55.72,55.72,55.72,0.0
2016-08-25 12:15:00,55.72,55.78,55.71,55.71,2400.0,55.72,55.78,55.71,55.71,2400.0
2016-08-25 12:20:00,55.63,55.76,55.63,55.76,200.0,55.63,55.76,55.63,55.76,200.0
2016-08-25 12:25:00,55.7,55.74,55.7,55.74,300.0,55.7,55.74,55.7,55.74,300.0
2016-08-25 12:30:00,55.76,55.79,55.71,55.79,700.0,55.76,55.79,55.71,55.79,700.0
2016-08-25 12:35:00,55.85,55.86,55.82,55.86,300.0,55.85,55.86,55.82,55.86,300.0
2016-08-25 12:40:00,55.92,55.92,55.85,55.85,600.0,55.92,55.92,55.85,55.85,600.0
2016-08-25 12:45:00,55.88,55.94,55.88,55.94,800.0,55.88,55.94,55.88,55.94,800.0
2016-08-25 12:50:00,55.9,55.99,55.9,55.92,2520.0,55.9,55.99,55.9,55.92,2520.0
2016-08-25 12:55:00,55.88,55.88,55.8,55.8,800.0,55.88,55.88,55.8,55.8,800.0
2016-08-25 13:00:00,55.9,55.91,55.86,55.87,500.0,55.9,55.91,55.86,55.87,500.0
2016-08-25 13:05:00,55.89,55.89,55.89,55.89,100.0,55.89,55.89,55.89,55.89,100.0
2016-08-25 13:10:00,55.89,55.89,55.89,55.89,0.0,55.89,55.89,55.89,55.89,0.0
2016-08-25 13:15:00,55.9,55.95,55.88,55.95,2400.0,55.9,55.95,55.88,55.95,2400.0
2016-08-25 13:20:00,55.93,55.99,55.92,55.94,1000.0,55.93,55.99,55.92,55.94,1000.0
2016-08-25 13:25:00,55.94,55.98,55.92,55.96,3100.0,55.94,55.98,55.92,55.96,3100.0
2016-08-25 13:30:00,55.98,55.98,55.88,55.89,1800.0,55.98,55.98,55.88,55.89,1800.0
2016-08-25 13:35:00,55.87,55.9,55.8,55.8,2500.0,55.87,55.9,55.8,55.8,2500.0
2016-08-25 13:40:00,55.76,55.82,55.76,55.81,294.0,55.76,55.82,55.76,55.81,294.0
2016-08-25 13:45:00,55.84,55.84,55.68,55.72,1200.0,55.84,55.84,55.68,55.72,1200.0
2016-08-25 13:50:00,55.67,55.67,55.62,55.67,1100.0,55.67,55.67,55.62,55.67,1100.0
2016-08-25 13:55:00,55.71,55.71,55.71,55.71,300.0,55.71,55.71,55.71,55.71,300.0
2016-08-25 14:00:00,55.71,55.76,55.71,55.76,900.0,55.71,55.76,55.71,55.76,900.0
2016-08-25 14:05:00,55.81,55.81,55.61,55.61,1800.0,55.81,55.81,55.61,55.61,1800.0
2016-08-25 14:10:00,55.62,55.62,55.62,55.62,100.0,55.62,55.62,55.62,55.62,100.0
2016-08-25 14:15:00,55.74,55.75,55.64,55.75,1900.0,55.74,55.75,55.64,55.75,1900.0
2016-08-25 14:20:00,55.61,55.67,55.61,55.64,1699.0,55.61,55.67,55.61,55.64,1699.0
2016-08-25 14:25:00,55.71,55.74,55.64,55.72,700.0,55.71,55.74,55.64,55.72,700.0
2016-08-25 14:30:00,55.8,55.85,55.78,55.85,500.0,55.8,55.85,55.78,55.85,500.0
2016-08-25 14:35:00,55.81,55.81,55.76,55.76,200.0,55.81,55.81,55.76,55.76,200.0
2016-08-25 14:40:00,55.82,55.84,55.79,55.79,1000.0,55.82,55.84,55.79,55.79,1000.0
2016-08-25 14:45:00,55.81,55.82,55.77,55.79,900.0,55.81,55.82,55.77,55.79,900.0
2016-08-25 14:50:00,55.76,55.81,55.76,55.8,700.0,55.76,55.81,55.76,55.8,700.0
2016-08-25 14:55:00,55.77,55.78,55.68,55.73,1901.0,55.77,55.78,55.68,55.73,1901.0
2016-08-25 15:00:00,55.73,55.75,55.66,55.66,1300.0,55.73,55.75,55.66,55.66,1300.0
2016-08-25 15:05:00,55.66,55.71,55.66,55.71,1000.0,55.66,55.71,55.66,55.71,1000.0
2016-08-25 15:10:00,55.73,55.74,55.73,55.73,100.0,55.73,55.74,55.73,55.73,100.0
2016-08-25 15:15:00,55.74,55.74,55.63,55.63,1500.0,55.74,55.74,55.63,55.63,1500.0
2016-08-25 15:20:00,55.68,55.73,55.68,55.73,330.0,55.68,55.73,55.68,55.73,330.0
2016-08-25 15:25:00,55.74,55.99,55.74,55.87,3041.0,55.74,55.99,55.74,55.87,3041.0
2016-08-25 15:30:00,55.88,55.91,55.87,55.91,676.0,55.88,55.91,55.87,55.91,676.0
2016-08-25 15:35:00,55.94,55.95,55.8,55.81,6235.0,55.94,55.95,55.8,55.81,6235.0
2016-08-25 15:40:00,55.78,55.78,55.71,55.72,700.0,55.78,55.78,55.71,55.72,700.0
2016-08-25 15:45:00,55.69,55.76,55.66,55.71,2102.0,55.69,55.76,55.66,55.71,2102.0
2016-08-25 15:50:00,55.68,55.71,55.63,55.71,4703.0,55.68,55.71,55.63,55.71,4703.0
2016-08-25 15:55:00,55.7,55.81,55.58,55.81,12291.0,55.7,55.81,55.58,55.81,12291.0
2016-08-26 09:30:00,55.83,55.83,55.83,55.83,3499.0,55.83,55.83,55.83,55.83,3499.0
2016-08-26 09:35:00,56.3,56.3,55.84,55.84,1000.0,56.3,56.3,55.84,55.84,1000.0
2016-08-26 09:40:00,55.96,55.96,55.95,55.96,329.0,55.96,55.96,55.95,55.96,329.0
2016-08-26 09:45:00,55.85,56.17,55.65,55.66,3155.0,55.85,56.17,55.65,55.66,3155.0
2016-08-26 09:50:00,55.83,56.07,55.62,55.8,6886.0,55.83,56.07,55.62,55.8,6886.0
2016-08-26 09:55:00,55.82,55.82,55.82,55.82,200.0,55.82,55.82,55.82,55.82,200.0
2016-08-26 10:00:00,55.8,56.35,55.61,56.35,2400.0,55.8,56.35,55.61,56.35,2400.0
2016-08-26 10:05:00,56.21,56.22,56.15,56.2,722.0,56.21,56.22,56.15,56.2,722.0
2016-08-26 10:10:00,56.17,56.41,56.15,56.41,5393.0,56.17,56.41,56.15,56.41,5393.0
2016-08-26 10:15:00,56.45,56.72,56.45,56.69,1100.0,56.45,56.72,56.45,56.69,1100.0
2016-08-26 10:20:00,56.74,56.82,56.74,56.81,500.0,56.74,56.82,56.74,56.81,500.0
2016-08-26 10:25:00,56.76,56.8,56.64,56.7,7700.0,56.76,56.8,56.64,56.7,7700.0
2016-08-26 10:30:00,56.75,56.81,56.63,56.74,3800.0,56.75,56.81,56.63,56.74,3800.0
2016-08-26 10:35:00,56.75,56.75,56.7,56.7,400.0,56.75,56.75,56.7,56.7,400.0
2016-08-26 10:40:00,56.73,56.76,56.49,56.52,6213.0,56.73,56.76,56.49,56.52,6213.0
2016-08-26 10:45:00,56.51,56.58,56.44,56.44,4600.0,56.51,56.58,56.44,56.44,4600.0
2016-08-26 10:50:00,56.43,56.44,56.29,56.29,800.0,56.43,56.44,56.29,56.29,800.0
2016-08-26 10:55:00,56.36,56.36,56.3,56.3,800.0,56.36,56.36,56.3,56.3,800.0
2016-08-26 11:00:00,56.21,56.35,56.21,56.3,1782.0,56.21,56.35,56.21,56.3,1782.0
2016-08-26 11:05:00,56.37,56.4,56.36,56.39,800.0,56.37,56.4,56.36,56.39,800.0
2016-08-26 11:10:00,56.39,56.39,56.39,56.39,0.0,56.39,56.39,56.39,56.39,0.0
2016-08-26 11:15:00,56.49,56.58,56.49,56.56,500.0,56.49,56.58,56.49,56.56,500.0
2016-08-26 11:20:00,56.55,56.57,56.55,56.57,200.0,56.55,56.57,56.55,56.57,200.0
2016-08-26 11:25:00,56.62,56.78,56.62,56.7,1037.0,56.62,56.78,56.62,56.7,1037.0
2016-08-26 11:30:00,56.67,56.77,56.67,56.73,400.0,56.67,56.77,56.67,56.73,400.0
2016-08-26 11:35:00,56.71,56.71,56.6,56.6,1800.0,56.71,56.71,56.6,56.6,1800.0
2016-08-26 11:40:00,56.52,56.54,56.27,56.3,1250.0,56.52,56.54,56.27,56.3,1250.0
2016-08-26 11:45:00,56.37,56.45,56.37,56.4,400.0,56.37,56.45,56.37,56.4,400.0
2016-08-26 11:50:00,56.39,56.39,56.15,56.19,1700.0,56.39,56.39,56.15,56.19,1700.0
2016-08-26 11:55:00,56.22,56.33,56.16,56.33,5200.0,56.22,56.33,56.16,56.33,5200.0
2016-08-26 12:00:00,56.22,56.28,56.15,56.28,2403.0,56.22,56.28,56.15,56.28,2403.0
2016-08-26 12:05:00,56.23,56.35,56.2,56.29,10439.0,56.23,56.35,56.2,56.29,10439.0
2016-08-26 12:10:00,56.37,56.37,56.19,56.22,2100.0,56.37,56.37,56.19,56.22,2100.0
2016-08-26 12:15:00,56.28,56.31,56.07,56.31,460.0,56.28,56.31,56.07,56.31,460.0
2016-08-26 12:20:00,56.33,56.35,56.33,56.35,234.0,56.33,56.35,56.33,56.35,234.0
2016-08-26 12:25:00,56.35,56.35,56.3,56.32,300.0,56.35,56.35,56.3,56.32,300.0
2016-08-26 12:30:00,56.3,56.5,56.3,56.44,1410.0,56.3,56.5,56.3,56.44,1410.0
2016-08-26 12:35:00,56.42,56.51,56.39,56.51,3733.0,56.42,56.51,56.39,56.51,3733.0
2016-08-26 12:40:00,56.54,56.54,56.42,56.42,3200.0,56.54,56.54,56.42,56.42,3200.0
2016-08-26 12:45:00,56.4,56.4,56.4,56.4,100.0,56.4,56.4,56.4,56.4,100.0
2016-08-26 12:50:00,56.38,56.42,56.38,56.39,2300.0,56.38,56.42,56.38,56.39,2300.0
2016-08-26 12:55:00,56.31,56.46,56.31,56.46,3400.0,56.31,56.46,56.31,56.46,3400.0
2016-08-26 13:00:00,56.42,56.49,56.39,56.44,1900.0,56.42,56.49,56.39,56.44,1900.0
2016-08-26 13:05:00,56.35,56.35,56.27,56.29,500.0,56.35,56.35,56.27,56.29,500.0
2016-08-26 13:10:00,56.3,56.3,56.3,56.3,100.0,56.3,56.3,56.3,56.3,100.0
2016-08-26 13:15:00,56.38,56.39,56.26,56.26,3339.0,56.38,56.39,56.26,56.26,3339.0
2016-08-26 13:20:00,56.26,56.26,56.26,56.26,0.0,56.26,56.26,56.26,56.26,0.0
2016-08-26 13:25:00,56.34,56.35,56.27,56.29,3900.0,56.34,56.35,56.27,56.29,3900.0
2016-08-26 13:30:00,56.25,56.25,56.25,56.25,100.0,56.25,56.25,56.25,56.25,100.0
2016-08-26 13:35:00,56.33,56.33,56.26,56.27,700.0,56.33,56.33,56.26,56.27,700.0
2016-08-26 13:40:00,56.33,56.33,56.28,56.32,6700.0,56.33,56.33,56.28,56.32,6700.0
2016-08-26 13:45:00,56.32,56.32,56.13,56.13,900.0,56.32,56.32,56.13,56.13,900.0
2016-08-26 13:50:00,56.18,56.32,56.17,56.25,7113.0,56.18,56.32,56.17,56.25,7113.0
2016-08-26 13:55:00,56.17,56.24,56.14,56.2,1312.0,56.17,56.24,56.14,56.2,1312.0
2016-08-26 14:00:00,56.16,56.3,56.16,56.23,5604.0,56.16,56.3,56.16,56.23,5604.0
2016-08-26 14:05:00,56.28,56.4,56.28,56.4,1317.0,56.28,56.4,56.28,56.4,1317.0
2016-08-26 14:10:00,56.39,56.4,56.29,56.36,1800.0,56.39,56.4,56.29,56.36,1800.0
2016-08-26 14:15:00,56.36,56.44,56.24,56.44,7876.0,56.36,56.44,56.24,56.44,7876.0
2016-08-26 14:20:00,56.41,56.43,56.33,56.39,1500.0,56.41,56.43,56.33,56.39,1500.0
2016-08-26 14:25:00,56.37,56.39,56.3,56.36,2400.0,56.37,56.39,56.3,56.36,2400.0
2016-08-26 14:30:00,56.32,56.4,56.22,56.29,3033.0,56.32,56.4,56.22,56.29,3033.0
2016-08-26 14:35:00,56.32,56.47,56.25,56.34,2901.0,56.32,56.47,56.25,56.34,2901.0
2016-08-26 14:40:00,56.34,56.34,56.34,56.34,0.0,56.34,56.34,56.34,56.34,0.0
2016-08-26 14:45:00,56.42,56.42,56.37,56.37,200.0,56.42,56.42,56.37,56.37,200.0
2016-08-26 14:50:00,56.38,56.38,56.26,56.27,1000.0,56.38,56.38,56.26,56.27,1000.0
2016-08-26 14:55:00,56.37,56.4,56.21,56.26,6101.0,56.37,56.4,56.21,56.26,6101.0
2016-08-26 15:00:00,56.26,56.31,56.14,56.14,3414.0,56.26,56.31,56.14,56.14,3414.0
2016-08-26 15:05:00,56.23,56.31,56.23,56.3,3096.0,56.23,56.31,56.23,56.3,3096.0
2016-08-26 15:10:00,56.27,56.36,56.26,56.3,2029.0,56.27,56.36,56.26,56.3,2029.0
2016-08-26 15:15:00,56.32,56.38,56.21,56.32,4046.0,56.32,56.38,56.21,56.32,4046.0
2016-08-26 15:20:00,56.35,56.4,56.22,56.4,2358.0,56.35,56.4,56.22,56.4,2358.0
2016-08-26 15:25:00,56.4,56.53,56.38,56.49,1500.0,56.4,56.53,56.38,56.49,1500.0
2016-08-26 15:30:00,56.52,56.67,56.52,56.59,3631.0,56.52,56.67,56.52,56.59,3631.0
2016-08-26 15:35:00,56.57,56.59,56.51,56.51,1321.0,56.57,56.59,56.51,56.51,1321.0
2016-08-26 15:40:00,56.52,56.62,56.52,56.6,1800.0,56.52,56.62,56.52,56.6,1800.0
2016-08-26 15:45:00,56.64,56.65,56.55,56.58,4700.0,56.64,56.65,56.55,56.58,4700.0
2016-08-26 15:50:00,56.59,56.59,56.51,56.54,6613.0,56.59,56.59,56.51,56.54,6613.0
2016-08-26 15:55:00,56.54,56.81,56.54,56.78,20437.0,56.54,56.81,56.54,56.78,20437.0
2016-08-29 09:30:00,56.73,56.73,56.28,56.28,4421.0,56.73,56.73,56.28,56.28,4421.0
2016-08-29 09:35:00,56.4,56.4,56.17,56.17,250.0,56.4,56.4,56.17,56.17,250.0
2016-08-29 09:40:00,56.44,56.44,56.44,56.44,100.0,56.44,56.44,56.44,56.44,100.0
2016-08-29 09:45:00,56.47,56.72,56.43,56.57,2523.0,56.47,56.72,56.43,56.57,2523.0
2016-08-29 09:50:00,56.5,56.5,56.14,56.15,2000.0,56.5,56.5,56.14,56.15,2000.0
2016-08-29 09:55:00,56.23,56.24,56.02,56.07,1700.0,56.23,56.24,56.02,56.07,1700.0
2016-08-29 10:00:00,56.18,56.33,56.18,56.33,500.0,56.18,56.33,56.18,56.33,500.0
2016-08-29 10:05:00,56.35,56.37,56.21,56.27,3300.0,56.35,56.37,56.21,56.27,3300.0
2016-08-29 10:10:00,56.29,56.32,56.2,56.32,6204.0,56.29,56.32,56.2,56.32,6204.0
2016-08-29 10:15:00,56.36,56.51,56.33,56.51,4800.0,56.36,56.51,56.33,56.51,4800.0
2016-08-29 10:20:00,56.63,56.7,56.62,56.7,600.0,56.63,56.7,56.62,56.7,600.0
2016-08-29 10:25:00,56.65,56.65,56.51,56.51,700.0,56.65,56.65,56.51,56.51,700.0
2016-08-29 10:30:00,56.38,56.47,56.38,56.46,2765.0,56.38,56.47,56.38,56.46,2765.0
2016-08-29 10:35:00,56.44,56.47,56.44,56.46,1307.0,56.44,56.47,56.44,56.46,1307.0
2016-08-29 10:40:00,56.46,56.49,56.44,56.49,4271.0,56.46,56.49,56.44,56.49,4271.0
2016-08-29 10:45:00,56.48,56.52,56.47,56.52,300.0,56.48,56.52,56.47,56.52,300.0
2016-08-29 10:50:00,56.53,56.66,56.53,56.66,1135.0,56.53,56.66,56.53,56.66,1135.0
2016-08-29 10:55:00,56.62,56.68,56.61,56.68,400.0,56.62,56.68,56.61,56.68,400.0
2016-08-29 11:00:00,56.55,56.61,56.53,56.53,300.0,56.55,56.61,56.53,56.53,300.0
2016-08-29 11:05:00,56.52,56.66,56.52,56.66,1100.0,56.52,56.66,56.52,56.66,1100.0
2016-08-29 11:10:00,56.64,56.65,56.64,56.65,293.0,56.64,56.65,56.64,56.65,293.0
2016-08-29 11:15:00,56.65,56.65,56.52,56.56,600.0,56.65,56.65,56.52,56.56,600.0
2016-08-29 11:20:00,56.57,56.57,56.48,56.54,1200.0,56.57,56.57,56.48,56.54,1200.0
2016-08-29 11:25:00,56.53,56.63,56.49,56.63,2933.0,56.53,56.63,56.49,56.63,2933.0
2016-08-29 11:30:00,56.75,56.75,56.68,56.73,1500.0,56.75,56.75,56.68,56.73,1500.0
2016-08-29 11:35:00,56.64,56.73,56.61,56.65,3526.0,56.64,56.73,56.61,56.65,3526.0
2016-08-29 11:40:00,56.6,56.69,56.57,56.67,3200.0,56.6,56.69,56.57,56.67,3200.0
2016-08-29 11:45:00,56.61,56.85,56.6,56.85,4651.0,56.61,56.85,56.6,56.85,4651.0
2016-08-29 11:50:00,56.82,57.0,56.78,56.95,8834.0,56.82,57.0,56.78,56.95,8834.0
2016-08-29 11:55:00,56.95,57.0,56.79,56.95,9051.0,56.95,57.0,56.79,56.95,9051.0
2016-08-29 12:00:00,56.98,56.98,56.98,56.98,100.0,56.98,56.98,56.98,56.98,100.0
2016-08-29 12:05:00,56.99,56.99,56.95,56.98,1700.0,56.99,56.99,56.95,56.98,1700.0
2016-08-29 12:10:00,57.0,57.03,56.89,56.98,12009.0,57.0,57.03,56.89,56.98,12009.0
2016-08-29 12:15:00,56.82,56.97,56.82,56.97,500.0,56.82,56.97,56.82,56.97,500.0
2016-08-29 12:20:00,56.86,56.97,56.86,56.96,2925.0,56.86,56.97,56.86,56.96,2925.0
2016-08-29 12:25:00,56.9,56.97,56.77,56.77,11199.0,56.9,56.97,56.77,56.77,11199.0
2016-08-29 12:30:00,56.9,56.94,56.7,56.8,5700.0,56.9,56.94,56.7,56.8,5700.0
2016-08-29 12:35:00,56.73,56.74,56.73,56.73,292.0,56.73,56.74,56.73,56.73,292.0
2016-08-29 12:40:00,56.65,56.65,56.55,56.55,800.0,56.65,56.65,56.55,56.55,800.0
2016-08-29 12:45:00,56.55,56.61,56.54,56.59,500.0,56.55,56.61,56.54,56.59,500.0
2016-08-29 12:50:00,56.6,56.64,56.6,56.64,700.0,56.6,56.64,56.6,56.64,700.0
2016-08-29 12:55:00,56.66,56.66,56.59,56.6,600.0,56.66,56.66,56.59,56.6,600.0
2016-08-29 13:00:00,56.61,56.68,56.58,56.67,1500.0,56.61,56.68,56.58,56.67,1500.0
2016-08-29 13:05:00,56.7,56.7,56.59,56.59,700.0,56.7,56.7,56.59,56.59,700.0
2016-08-29 13:10:00,56.57,56.61,56.47,56.51,10202.0,56.57,56.61,56.47,56.51,10202.0
2016-08-29 13:15:00,56.56,56.57,56.41,56.48,1200.0,56.56,56.57,56.41,56.48,1200.0
2016-08-29 13:20:00,56.48,56.48,56.48,56.48,5300.0,56.48,56.48,56.48,56.48,5300.0
2016-08-29 13:25:00,56.48,56.52,56.48,56.51,400.0,56.48,56.52,56.48,56.51,400.0
2016-08-29 13:30:00,56.54,56.54,56.46,56.47,900.0,56.54,56.54,56.46,56.47,900.0
2016-08-29 13:35:00,56.37,56.46,56.3,56.44,6669.0,56.37,56.46,56.3,56.44,6669.0
2016-08-29 13:40:00,56.38,56.42,56.34,56.34,500.0,56.38,56.42,56.34,56.34,500.0
2016-08-29 13:45:00,56.37,56.4,56.34,56.35,6300.0,56.37,56.4,56.34,56.35,6300.0
2016-08-29 13:50:00,56.36,56.38,56.3,56.36,1300.0,56.36,56.38,56.3,56.36,1300.0
2016-08-29 13:55:00,56.36,56.36,56.36,56.36,0.0,56.36,56.36,56.36,56.36,0.0
2016-08-29 14:00:00,56.37,56.37,56.35,56.37,1246.0,56.37,56.37,56.35,56.37,1246.0
2016-08-29 14:05:00,56.38,56.44,56.37,56.41,1000.0,56.38,56.44,56.37,56.41,1000.0
2016-08-29 14:10:00,56.38,56.4,56.38,56.4,300.0,56.38,56.4,56.38,56.4,300.0
2016-08-29 14:15:00,56.36,56.36,56.34,56.35,1270.0,56.36,56.36,56.34,56.35,1270.0
2016-08-29 14:20:00,56.41,56.46,56.41,56.45,600.0,56.41,56.46,56.41,56.45,600.0
2016-08-29 14:25:00,56.45,56.45,56.35,56.4,4000.0,56.45,56.45,56.35,56.4,4000.0
2016-08-29 14:30:00,56.41,56.45,56.41,56.42,500.0,56.41,56.45,56.41,56.42,500.0
2016-08-29 14:35:00,56.34,56.42,56.34,56.42,200.0,56.34,56.42,56.34,56.42,200.0
2016-08-29 14:40:00,56.42,56.42,56.42,56.42,100.0,56.42,56.42,56.42,56.42,100.0
2016-08-29 14:45:00,56.41,56.42,56.4,56.42,1100.0,56.41,56.42,56.4,56.42,1100.0
2016-08-29 14:50:00,56.43,56.45,56.43,56.45,500.0,56.43,56.45,56.43,56.45,500.0
2016-08-29 14:55:00,56.41,56.42,56.35,56.4,3600.0,56.41,56.42,56.35,56.4,3600.0
2016-08-29 15:00:00,56.4,56.41,56.37,56.37,2789.0,56.4,56.41,56.37,56.37,2789.0
2016-08-29 15:05:00,56.37,56.43,56.35,56.43,300.0,56.37,56.43,56.35,56.43,300.0
2016-08-29 15:10:00,56.38,56.39,56.31,56.37,2800.0,56.38,56.39,56.31,56.37,2800.0
2016-08-29 15:15:00,56.39,56.42,56.39,56.42,1200.0,56.39,56.42,56.39,56.42,1200.0
2016-08-29 15:20:00,56.38,56.39,56.26,56.38,1800.0,56.38,56.39,56.26,56.38,1800.0
2016-08-29 15:25:00,56.38,56.38,56.38,56.38,0.0,56.38,56.38,56.38,56.38,0.0
2016-08-29 15:30:00,56.35,56.35,56.26,56.35,1400.0,56.35,56.35,56.26,56.35,1400.0
2016-08-29 15:35:00,56.27,56.31,56.22,56.27,2049.0,56.27,56.31,56.22,56.27,2049.0
2016-08-29 15:40:00,56.3,56.32,56.21,56.21,2475.0,56.3,56.32,56.21,56.21,2475.0
2016-08-29 15:45:00,56.22,56.26,56.22,56.26,3000.0,56.22,56.26,56.22,56.26,3000.0
2016-08-29 15:50:00,56.26,56.27,56.17,56.22,2465.0,56.26,56.27,56.17,56.22,2465.0
2016-08-29 15:55:00,56.21,56.31,56.21,56.29,6872.0,56.21,56.31,56.21,56.29,6872.0
2016-08-30 09:30:00,56.75,56.75,56.25,56.5,6763.0,56.75,56.75,56.25,56.5,6763.0
2016-08-30 09:35:00,56.5,56.5,56.2,56.2,4300.0,56.5,56.5,56.2,56.2,4300.0
2016-08-30 09:40:00,56.21,56.5,56.21,56.49,3100.0,56.21,56.5,56.21,56.49,3100.0
2016-08-30 09:45:00,56.36,56.36,56.0,56.16,361566.0,56.36,56.36,56.0,56.16,361566.0
2016-08-30 09:50:00,56.15,56.71,56.07,56.71,11242.0,56.15,56.71,56.07,56.71,11242.0
2016-08-30 09:55:00,56.67,56.95,56.65,56.95,10237.0,56.67,56.95,56.65,56.95,10237.0
2016-08-30 10:00:00,56.88,57.03,56.87,56.89,17010.0,56.88,57.03,56.87,56.89,17010.0
2016-08-30 10:05:00,56.91,56.96,56.69,56.79,2900.0,56.91,56.96,56.69,56.79,2900.0
2016-08-30 10:10:00,56.77,56.77,56.66,56.67,1800.0,56.77,56.77,56.66,56.67,1800.0
2016-08-30 10:15:00,56.67,56.77,56.67,56.72,1600.0,56.67,56.77,56.67,56.72,1600.0
2016-08-30 10:20:00,56.79,56.79,56.73,56.75,500.0,56.79,56.79,56.73,56.75,500.0
2016-08-30 10:25:00,56.75,56.84,56.71,56.84,2035.0,56.75,56.84,56.71,56.84,2035.0
2016-08-30 10:30:00,56.8,56.83,56.7,56.71,2466.0,56.8,56.83,56.7,56.71,2466.0
2016-08-30 10:35:00,56.73,56.88,56.73,56.79,3005.0,56.73,56.88,56.73,56.79,3005.0
2016-08-30 10:40:00,56.81,56.86,56.81,56.86,2316.0,56.81,56.86,56.81,56.86,2316.0
2016-08-30 10:45:00,56.87,56.88,56.79,56.82,1200.0,56.87,56.88,56.79,56.82,1200.0
2016-08-30 10:50:00,56.83,56.9,56.79,56.79,1310.0,56.83,56.9,56.79,56.79,1310.0
2016-08-30 10:55:00,56.78,56.85,56.76,56.85,1000.0,56.78,56.85,56.76,56.85,1000.0
2016-08-30 11:00:00,56.83,56.94,56.69,56.94,7890.0,56.83,56.94,56.69,56.94,7890.0
2016-08-30 11:05:00,56.97,56.97,56.8,56.81,4902.0,56.97,56.97,56.8,56.81,4902.0
2016-08-30 11:10:00,56.81,56.84,56.72,56.83,5053.0,56.81,56.84,56.72,56.83,5053.0
2016-08-30 11:15:00,56.79,56.79,56.72,56.77,900.0,56.79,56.79,56.72,56.77,900.0
2016-08-30 11:20:00,56.77,56.87,56.77,56.87,900.0,56.77,56.87,56.77,56.87,900.0
2016-08-30 11:25:00,56.89,56.92,56.85,56.88,800.0,56.89,56.92,56.85,56.88,800.0
2016-08-30 11:30:00,56.89,56.89,56.69,56.7,6625.0,56.89,56.89,56.69,56.7,6625.0
2016-08-30 11:35:00,56.71,56.78,56.63,56.78,6364.0,56.71,56.78,56.63,56.78,6364.0
2016-08-30 11:40:00,56.71,56.71,56.64,56.66,1200.0,56.71,56.71,56.64,56.66,1200.0
2016-08-30 11:45:00,56.65,56.65,56.57,56.64,900.0,56.65,56.65,56.57,56.64,900.0
2016-08-30 11:50:00,56.57,56.67,56.53,56.53,3143.0,56.57,56.67,56.53,56.53,3143.0
2016-08-30 11:55:00,56.52,56.66,56.52,56.66,1100.0,56.52,56.66,56.52,56.66,1100.0
2016-08-30 12:00:00,56.64,56.71,56.6,56.66,1200.0,56.64,56.71,56.6,56.66,1200.0
2016-08-30 12:05:00,56.66,56.66,56.66,56.66,200.0,56.66,56.66,56.66,56.66,200.0
2016-08-30 12:10:00,56.72,56.74,56.65,56.65,1510.0,56.72,56.74,56.65,56.65,1510.0
2016-08-30 12:15:00,56.64,56.64,56.6,56.6,300.0,56.64,56.64,56.6,56.6,300.0
2016-08-30 12:20:00,56.61,56.67,56.61,56.67,600.0,56.61,56.67,56.61,56.67,600.0
2016-08-30 12:25:00,56.6,56.65,56.6,56.63,600.0,56.6,56.65,56.6,56.63,600.0
2016-08-30 12:30:00,56.64,56.68,56.64,56.68,300.0,56.64,56.68,56.64,56.68,300.0
2016-08-30 12:35:00,56.69,56.72,56.62,56.68,4700.0,56.69,56.72,56.62,56.68,4700.0
2016-08-30 12:40:00,56.68,56.73,56.66,56.7,1600.0,56.68,56.73,56.66,56.7,1600.0
2016-08-30 12:45:00,56.65,56.65,56.49,56.54,4923.0,56.65,56.65,56.49,56.54,4923.0
2016-08-30 12:50:00,56.52,56.52,56.46,56.46,500.0,56.52,56.52,56.46,56.46,500.0
2016-08-30 12:55:00,56.46,56.54,56.46,56.54,300.0,56.46,56.54,56.46,56.54,300.0
2016-08-30 13:00:00,56.55,56.55,56.38,56.47,4099.0,56.55,56.55,56.38,56.47,4099.0
2016-08-30 13:05:00,56.38,56.38,56.14,56.17,5001.0,56.38,56.38,56.14,56.17,5001.0
2016-08-30 13:10:00,56.13,56.17,56.12,56.17,1500.0,56.13,56.17,56.12,56.17,1500.0
2016-08-30 13:15:00,56.16,56.24,56.0,56.01,8694.0,56.16,56.24,56.0,56.01,8694.0
2016-08-30 13:20:00,56.1,56.1,55.93,55.97,2300.0,56.1,56.1,55.93,55.97,2300.0
2016-08-30 13:25:00,55.97,56.04,55.92,56.04,600.0,55.97,56.04,55.92,56.04,600.0
2016-08-30 13:30:00,56.05,56.13,56.0,56.0,3000.0,56.05,56.13,56.0,56.0,3000.0
2016-08-30 13:35:00,56.0,56.0,55.99,55.99,700.0,56.0,56.0,55.99,55.99,700.0
2016-08-30 13:40:00,56.0,56.0,55.93,55.95,1455.0,56.0,56.0,55.93,55.95,1455.0
2016-08-30 13:45:00,55.99,56.08,55.96,56.06,700.0,55.99,56.08,55.96,56.06,700.0
2016-08-30 13:50:00,56.05,56.13,55.97,55.99,4800.0,56.05,56.13,55.97,55.99,4800.0
2016-08-30 13:55:00,56.0,56.13,56.0,56.08,2525.0,56.0,56.13,56.0,56.08,2525.0
2016-08-30 14:00:00,56.05,56.07,55.95,56.0,3019.0,56.05,56.07,55.95,56.0,3019.0
2016-08-30 14:05:00,56.03,56.1,55.9,56.02,2200.0,56.03,56.1,55.9,56.02,2200.0
2016-08-30 14:10:00,56.0,56.09,55.9,56.0,3400.0,56.0,56.09,55.9,56.0,3400.0
2016-08-30 14:15:00,56.0,56.04,55.93,56.0,700.0,56.0,56.04,55.93,56.0,700.0
2016-08-30 14:20:00,56.09,56.09,55.92,56.0,1900.0,56.09,56.09,55.92,56.0,1900.0
2016-08-30 14:25:00,56.0,56.01,55.94,56.0,1000.0,56.0,56.01,55.94,56.0,1000.0
2016-08-30 14:30:00,55.99,55.99,55.88,55.89,2650.0,55.99,55.99,55.88,55.89,2650.0
2016-08-30 14:35:00,55.94,55.97,55.9,55.97,700.0,55.94,55.97,55.9,55.97,700.0
2016-08-30 14:40:00,55.95,55.97,55.87,55.9,1340.0,55.95,55.97,55.87,55.9,1340.0
2016-08-30 14:45:00,55.93,56.0,55.8,55.89,4879.0,55.93,56.0,55.8,55.89,4879.0
2016-08-30 14:50:00,55.82,55.84,55.8,55.84,1400.0,55.82,55.84,55.8,55.84,1400.0
2016-08-30 14:55:00,55.78,55.89,55.78,55.89,800.0,55.78,55.89,55.78,55.89,800.0
2016-08-30 15:00:00,55.85,55.91,55.79,55.91,800.0,55.85,55.91,55.79,55.91,800.0
2016-08-30 15:05:00,55.92,55.92,55.8,55.81,4300.0,55.92,55.92,55.8,55.81,4300.0
2016-08-30 15:10:00,55.88,55.88,55.8,55.82,800.0,55.88,55.88,55.8,55.82,800.0
2016-08-30 15:15:00,55.87,55.87,55.8,55.83,1100.0,55.87,55.87,55.8,55.83,1100.0
2016-08-30 15:20:00,55.83,55.86,55.8,55.81,3764.0,55.83,55.86,55.8,55.81,3764.0
2016-08-30 15:25:00,55.8,55.91,55.8,55.81,810.0,55.8,55.91,55.8,55.81,810.0
2016-08-30 15:30:00,55.8,55.87,55.79,55.8,6055.0,55.8,55.87,55.79,55.8,6055.0
2016-08-30 15:35:00,55.82,56.14,55.79,56.14,5719.0,55.82,56.14,55.79,56.14,5719.0
2016-08-30 15:40:00,56.1,56.14,55.99,56.14,1928.0,56.1,56.14,55.99,56.14,1928.0
2016-08-30 15:45:00,56.08,56.08,55.9,55.9,5615.0,56.08,56.08,55.9,55.9,5615.0
2016-08-30 15:50:00,55.93,55.94,55.86,55.9,11146.0,55.93,55.94,55.86,55.9,11146.0
2016-08-30 15:55:00,55.9,56.03,55.83,56.0,27553.0,55.9,56.03,55.83,56.0,27553.0
2016-08-31 09:30:00,55.71,55.71,55.71,55.71,2173.0,55.71,55.71,55.71,55.71,2173.0
2016-08-31 09:35:00,55.61,55.61,55.36,55.55,1518.0,55.61,55.61,55.36,55.55,1518.0
2016-08-31 09:40:00,55.48,55.69,55.48,55.66,800.0,55.48,55.69,55.48,55.66,800.0
2016-08-31 09:45:00,55.8,55.8,55.51,55.61,2252.0,55.8,55.8,55.51,55.61,2252.0
2016-08-31 09:50:00,55.65,55.75,55.59,55.75,1226.0,55.65,55.75,55.59,55.75,1226.0
2016-08-31 09:55:00,55.62,55.67,55.57,55.57,800.0,55.62,55.67,55.57,55.57,800.0
2016-08-31 10:00:00,55.57,55.64,55.57,55.57,300.0,55.57,55.64,55.57,55.57,300.0
2016-08-31 10:05:00,55.56,55.6,55.17,55.17,2672.0,55.56,55.6,55.17,55.17,2672.0
2016-08-31 10:10:00,55.35,55.42,55.31,55.42,1013.0,55.35,55.42,55.31,55.42,1013.0
2016-08-31 10:15:00,55.37,55.5,55.35,55.5,650.0,55.37,55.5,55.35,55.5,650.0
2016-08-31 10:20:00,55.5,55.5,55.39,55.45,300.0,55.5,55.5,55.39,55.45,300.0
2016-08-31 10:25:00,55.48,55.48,55.41,55.41,200.0,55.48,55.48,55.41,55.41,200.0
2016-08-31 10:30:00,55.41,55.41,55.32,55.32,2000.0,55.41,55.41,55.32,55.32,2000.0
2016-08-31 10:35:00,55.25,55.25,55.16,55.23,1200.0,55.25,55.25,55.16,55.23,1200.0
2016-08-31 10:40:00,55.22,55.31,55.21,55.27,2100.0,55.22,55.31,55.21,55.27,2100.0
2016-08-31 10:45:00,55.24,55.29,55.15,55.15,3099.0,55.24,55.29,55.15,55.15,3099.0
2016-08-31 10:50:00,55.25,55.28,55.23,55.27,600.0,55.25,55.28,55.23,55.27,600.0
2016-08-31 10:55:00,55.25,55.3,55.15,55.15,2688.0,55.25,55.3,55.15,55.15,2688.0
2016-08-31 11:00:00,55.15,55.26,55.15,55.16,3580.0,55.15,55.26,55.15,55.16,3580.0
2016-08-31 11:05:00,55.15,55.15,54.82,54.82,1455.0,55.15,55.15,54.82,54.82,1455.0
2016-08-31 11:10:00,54.88,54.92,54.79,54.92,1437.0,54.88,54.92,54.79,54.92,1437.0
2016-08-31 11:15:00,54.87,55.02,54.87,55.02,2300.0,54.87,55.02,54.87,55.02,2300.0
2016-08-31 11:20:00,55.0,55.12,54.97,55.12,4748.0,55.0,55.12,54.97,55.12,4748.0
2016-08-31 11:25:00,55.21,55.38,55.21,55.38,500.0,55.21,55.38,55.21,55.38,500.0
2016-08-31 11:30:00,55.39,55.44,55.29,55.29,2200.0,55.39,55.44,55.29,55.29,2200.0
2016-08-31 11:35:00,55.21,55.29,55.18,55.29,750.0,55.21,55.29,55.18,55.29,750.0
2016-08-31 11:40:00,55.24,55.39,55.24,55.39,1550.0,55.24,55.39,55.24,55.39,1550.0
2016-08-31 11:45:00,55.41,55.41,55.41,55.41,100.0,55.41,55.41,55.41,55.41,100.0
2016-08-31 11:50:00,55.41,55.41,55.41,55.41,0.0,55.41,55.41,55.41,55.41,0.0
2016-08-31 11:55:00,55.44,55.44,55.37,55.37,750.0,55.44,55.44,55.37,55.37,750.0
2016-08-31 12:00:00,55.37,55.37,55.17,55.17,700.0,55.37,55.37,55.17,55.17,700.0
2016-08-31 12:05:00,55.15,55.26,55.15,55.22,1100.0,55.15,55.26,55.15,55.22,1100.0
2016-08-31 12:10:00,55.24,55.27,55.24,55.27,200.0,55.24,55.27,55.24,55.27,200.0
2016-08-31 12:15:00,55.23,55.23,54.85,54.85,8041.0,55.23,55.23,54.85,54.85,8041.0
2016-08-31 12:20:00,54.94,54.94,54.89,54.94,300.0,54.94,54.94,54.89,54.94,300.0
2016-08-31 12:25:00,54.92,54.94,54.91,54.91,1500.0,54.92,54.94,54.91,54.91,1500.0
2016-08-31 12:30:00,54.86,54.89,54.71,54.82,1600.0,54.86,54.89,54.71,54.82,1600.0
2016-08-31 12:35:00,54.82,54.85,54.77,54.8,1350.0,54.82,54.85,54.77,54.8,1350.0
2016-08-31 12:40:00,54.85,54.9,54.81,54.9,1400.0,54.85,54.9,54.81,54.9,1400.0
2016-08-31 12:45:00,54.92,54.97,54.9,54.97,900.0,54.92,54.97,54.9,54.97,900.0
2016-08-31 12:50:00,54.99,55.0,54.98,54.99,1000.0,54.99,55.0,54.98,54.99,1000.0
2016-08-31 12:55:00,55.01,55.09,54.98,54.98,1500.0,55.01,55.09,54.98,54.98,1500.0
2016-08-31 13:00:00,54.98,55.0,54.98,55.0,200.0,54.98,55.0,54.98,55.0,200.0
2016-08-31 13:05:00,54.96,54.96,54.87,54.9,1250.0,54.96,54.96,54.87,54.9,1250.0
2016-08-31 13:10:00,54.89,54.89,54.4,54.41,10086.0,54.89,54.89,54.4,54.41,10086.0
2016-08-31 13:15:00,54.39,54.45,53.77,54.0,37488.0,54.39,54.45,53.77,54.0,37488.0
2016-08-31 13:20:00,54.1,54.29,54.07,54.28,4481.0,54.1,54.29,54.07,54.28,4481.0
2016-08-31 13:25:00,54.29,54.54,54.29,54.48,5100.0,54.29,54.54,54.29,54.48,5100.0
2016-08-31 13:30:00,54.48,54.65,54.45,54.56,5100.0,54.48,54.65,54.45,54.56,5100.0
2016-08-31 13:35:00,54.65,54.65,54.46,54.64,3644.0,54.65,54.65,54.46,54.64,3644.0
2016-08-31 13:40:00,54.66,54.86,54.61,54.73,3508.0,54.66,54.86,54.61,54.73,3508.0
2016-08-31 13:45:00,54.75,54.75,54.61,54.63,1800.0,54.75,54.75,54.61,54.63,1800.0
2016-08-31 13:50:00,54.69,54.69,54.6,54.6,800.0,54.69,54.69,54.6,54.6,800.0
2016-08-31 13:55:00,54.61,54.69,54.57,54.57,1300.0,54.61,54.69,54.57,54.57,1300.0
2016-08-31 14:00:00,54.61,54.67,54.6,54.6,2800.0,54.61,54.67,54.6,54.6,2800.0
2016-08-31 14:05:00,54.65,54.87,54.62,54.86,19467.0,54.65,54.87,54.62,54.86,19467.0
2016-08-31 14:10:00,54.86,54.9,54.59,54.83,11365.0,54.86,54.9,54.59,54.83,11365.0
2016-08-31 14:15:00,54.8,54.92,54.76,54.87,6427.0,54.8,54.92,54.76,54.87,6427.0
2016-08-31 14:20:00,54.91,54.96,54.87,54.92,2845.0,54.91,54.96,54.87,54.92,2845.0
2016-08-31 14:25:00,54.94,55.1,54.89,55.1,5500.0,54.94,55.1,54.89,55.1,5500.0
2016-08-31 14:30:00,55.15,55.15,55.06,55.08,2150.0,55.15,55.15,55.06,55.08,2150.0
2016-08-31 14:35:00,55.11,55.23,55.11,55.2,2300.0,55.11,55.23,55.11,55.2,2300.0
2016-08-31 14:40:00,55.25,55.33,55.23,55.31,5701.0,55.25,55.33,55.23,55.31,5701.0
2016-08-31 14:45:00,55.3,55.41,55.3,55.4,2350.0,55.3,55.41,55.3,55.4,2350.0
2016-08-31 14:50:00,55.39,55.63,55.37,55.58,8800.0,55.39,55.63,55.37,55.58,8800.0
2016-08-31 14:55:00,55.6,55.71,55.54,55.71,4930.0,55.6,55.71,55.54,55.71,4930.0
2016-08-31 15:00:00,55.73,55.81,55.69,55.77,6776.0,55.73,55.81,55.69,55.77,6776.0
2016-08-31 15:05:00,55.74,56.02,55.71,55.9,9665.0,55.74,56.02,55.71,55.9,9665.0
2016-08-31 15:10:00,55.93,56.08,55.87,55.95,6792.0,55.93,56.08,55.87,55.95,6792.0
2016-08-31 15:15:00,55.97,55.97,55.77,55.9,2520.0,55.97,55.97,55.77,55.9,2520.0
2016-08-31 15:20:00,55.82,55.98,55.82,55.97,3216.0,55.82,55.98,55.82,55.97,3216.0
2016-08-31 15:25:00,56.04,56.14,55.84,55.85,6737.0,56.04,56.14,55.84,55.85,6737.0
2016-08-31 15:30:00,55.84,55.85,55.66,55.7,2700.0,55.84,55.85,55.66,55.7,2700.0
2016-08-31 15:35:00,55.78,55.9,55.73,55.84,4695.0,55.78,55.9,55.73,55.84,4695.0
2016-08-31 15:40:00,55.83,56.03,55.78,55.96,3746.0,55.83,56.03,55.78,55.96,3746.0
2016-08-31 15:45:00,55.96,55.98,55.88,55.89,4323.0,55.96,55.98,55.88,55.89,4323.0
2016-08-31 15:50:00,55.91,55.96,55.86,55.88,5873.0,55.91,55.96,55.86,55.88,5873.0
2016-08-31 15:55:00,55.87,55.87,55.71,55.71,14282.0,55.87,55.87,55.71,55.71,14282.0
2016-09-01 09:30:00,54.9,55.87,54.89,55.64,17326.0,54.9,55.87,54.89,55.64,17326.0
2016-09-01 09:35:00,55.83,55.83,55.47,55.47,1300.0,55.83,55.83,55.47,55.47,1300.0
2016-09-01 09:40:00,55.18,55.25,55.08,55.08,2530.0,55.18,55.25,55.08,55.08,2530.0
2016-09-01 09:45:00,55.37,55.39,55.35,55.39,500.0,55.37,55.39,55.35,55.39,500.0
2016-09-01 09:50:00,55.49,55.49,55.12,55.12,1300.0,55.49,55.49,55.12,55.12,1300.0
2016-09-01 09:55:00,55.12,55.36,55.12,55.27,2521.0,55.12,55.36,55.12,55.27,2521.0
2016-09-01 10:00:00,55.3,55.37,55.12,55.37,1200.0,55.3,55.37,55.12,55.37,1200.0
2016-09-01 10:05:00,55.43,55.43,55.43,55.43,100.0,55.43,55.43,55.43,55.43,100.0
2016-09-01 10:10:00,55.44,55.46,55.44,55.46,500.0,55.44,55.46,55.44,55.46,500.0
2016-09-01 10:15:00,55.46,55.54,55.46,55.54,200.0,55.46,55.54,55.46,55.54,200.0
2016-09-01 10:20:00,55.41,55.54,55.34,55.47,1789.0,55.41,55.54,55.34,55.47,1789.0
2016-09-01 10:25:00,55.47,55.58,55.44,55.49,1152.0,55.47,55.58,55.44,55.49,1152.0
2016-09-01 10:30:00,55.35,55.48,55.22,55.48,5300.0,55.35,55.48,55.22,55.48,5300.0
2016-09-01 10:35:00,55.48,55.57,55.4,55.56,1100.0,55.48,55.57,55.4,55.56,1100.0
2016-09-01 10:40:00,55.39,55.7,55.39,55.7,1600.0,55.39,55.7,55.39,55.7,1600.0
2016-09-01 10:45:00,55.71,55.71,55.71,55.71,200.0,55.71,55.71,55.71,55.71,200.0
2016-09-01 10:50:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2016-09-01 10:55:00,55.87,55.95,55.76,55.9,2500.0,55.87,55.95,55.76,55.9,2500.0
2016-09-01 11:00:00,55.77,55.86,55.74,55.8,1200.0,55.77,55.86,55.74,55.8,1200.0
2016-09-01 11:05:00,55.88,55.88,55.8,55.83,400.0,55.88,55.88,55.8,55.83,400.0
2016-09-01 11:10:00,55.78,55.83,55.66,55.81,4600.0,55.78,55.83,55.66,55.81,4600.0
2016-09-01 11:15:00,55.79,55.91,55.71,55.91,1600.0,55.79,55.91,55.71,55.91,1600.0
2016-09-01 11:20:00,55.92,55.94,55.87,55.9,700.0,55.92,55.94,55.87,55.9,700.0
2016-09-01 11:25:00,56.06,56.13,55.94,56.08,2100.0,56.06,56.13,55.94,56.08,2100.0
2016-09-01 11:30:00,56.14,56.17,56.11,56.11,600.0,56.14,56.17,56.11,56.11,600.0
2016-09-01 11:35:00,56.18,56.21,56.14,56.21,500.0,56.18,56.21,56.14,56.21,500.0
2016-09-01 11:40:00,56.2,56.25,56.17,56.2,2681.0,56.2,56.25,56.17,56.2,2681.0
2016-09-01 11:45:00,56.15,56.16,56.01,56.13,1566.0,56.15,56.16,56.01,56.13,1566.0
2016-09-01 11:50:00,56.1,56.1,56.01,56.01,300.0,56.1,56.1,56.01,56.01,300.0
2016-09-01 11:55:00,56.13,56.17,56.09,56.17,900.0,56.13,56.17,56.09,56.17,900.0
2016-09-01 12:00:00,56.18,56.22,56.14,56.18,1625.0,56.18,56.22,56.14,56.18,1625.0
2016-09-01 12:05:00,56.17,56.18,56.11,56.18,1300.0,56.17,56.18,56.11,56.18,1300.0
2016-09-01 12:10:00,56.19,56.22,56.19,56.22,300.0,56.19,56.22,56.19,56.22,300.0
2016-09-01 12:15:00,56.27,56.27,56.24,56.24,600.0,56.27,56.27,56.24,56.24,600.0
2016-09-01 12:20:00,56.32,56.38,56.32,56.38,500.0,56.32,56.38,56.32,56.38,500.0
2016-09-01 12:25:00,56.42,56.47,56.39,56.39,700.0,56.42,56.47,56.39,56.39,700.0
2016-09-01 12:30:00,56.4,56.46,56.3,56.35,4067.0,56.4,56.46,56.3,56.35,4067.0
2016-09-01 12:35:00,56.4,56.4,56.35,56.35,946.0,56.4,56.4,56.35,56.35,946.0
2016-09-01 12:40:00,56.32,56.32,56.17,56.17,200.0,56.32,56.32,56.17,56.17,200.0
2016-09-01 12:45:00,56.2,56.27,56.16,56.27,600.0,56.2,56.27,56.16,56.27,600.0
2016-09-01 12:50:00,56.27,56.27,56.27,56.27,0.0,56.27,56.27,56.27,56.27,0.0
2016-09-01 12:55:00,56.28,56.28,56.13,56.13,300.0,56.28,56.28,56.13,56.13,300.0
2016-09-01 13:00:00,56.1,56.18,56.1,56.16,700.0,56.1,56.18,56.1,56.16,700.0
2016-09-01 13:05:00,56.21,56.27,56.21,56.27,203.0,56.21,56.27,56.21,56.27,203.0
2016-09-01 13:10:00,56.27,56.27,56.27,56.27,0.0,56.27,56.27,56.27,56.27,0.0
2016-09-01 13:15:00,56.26,56.26,56.26,56.26,900.0,56.26,56.26,56.26,56.26,900.0
2016-09-01 13:20:00,56.22,56.22,56.17,56.17,500.0,56.22,56.22,56.17,56.17,500.0
2016-09-01 13:25:00,56.24,56.24,56.09,56.13,1101.0,56.24,56.24,56.09,56.13,1101.0
2016-09-01 13:30:00,56.16,56.23,56.11,56.15,4500.0,56.16,56.23,56.11,56.15,4500.0
2016-09-01 13:35:00,56.11,56.14,56.01,56.01,5100.0,56.11,56.14,56.01,56.01,5100.0
2016-09-01 13:40:00,56.01,56.02,55.96,56.02,1300.0,56.01,56.02,55.96,56.02,1300.0
2016-09-01 13:45:00,55.92,55.94,55.81,55.88,4870.0,55.92,55.94,55.81,55.88,4870.0
2016-09-01 13:50:00,55.77,55.77,55.69,55.7,1220.0,55.77,55.77,55.69,55.7,1220.0
2016-09-01 13:55:00,55.67,55.68,55.67,55.68,333.0,55.67,55.68,55.67,55.68,333.0
2016-09-01 14:00:00,55.66,55.66,55.49,55.53,2800.0,55.66,55.66,55.49,55.53,2800.0
2016-09-01 14:05:00,55.66,55.66,55.63,55.63,200.0,55.66,55.66,55.63,55.63,200.0
2016-09-01 14:10:00,55.62,55.68,55.6,55.68,893.0,55.62,55.68,55.6,55.68,893.0
2016-09-01 14:15:00,55.6,55.66,55.6,55.66,300.0,55.6,55.66,55.6,55.66,300.0
2016-09-01 14:20:00,55.6,55.66,55.59,55.59,800.0,55.6,55.66,55.59,55.59,800.0
2016-09-01 14:25:00,55.58,55.6,55.49,55.6,1600.0,55.58,55.6,55.49,55.6,1600.0
2016-09-01 14:30:00,55.6,55.6,55.6,55.6,100.0,55.6,55.6,55.6,55.6,100.0
2016-09-01 14:35:00,55.6,55.6,55.54,55.58,800.0,55.6,55.6,55.54,55.58,800.0
2016-09-01 14:40:00,55.63,55.67,55.63,55.67,200.0,55.63,55.67,55.63,55.67,200.0
2016-09-01 14:45:00,55.65,55.69,55.65,55.69,255.0,55.65,55.69,55.65,55.69,255.0
2016-09-01 14:50:00,55.72,55.8,55.7,55.8,1060.0,55.72,55.8,55.7,55.8,1060.0
2016-09-01 14:55:00,55.73,55.73,55.68,55.71,808.0,55.73,55.73,55.68,55.71,808.0
2016-09-01 15:00:00,55.71,55.71,55.65,55.65,1049.0,55.71,55.71,55.65,55.65,1049.0
2016-09-01 15:05:00,55.62,55.68,55.53,55.56,1954.0,55.62,55.68,55.53,55.56,1954.0
2016-09-01 15:10:00,55.6,55.62,55.57,55.62,500.0,55.6,55.62,55.57,55.62,500.0
2016-09-01 15:15:00,55.62,55.62,55.62,55.62,0.0,55.62,55.62,55.62,55.62,0.0
2016-09-01 15:20:00,55.65,55.67,55.59,55.59,1900.0,55.65,55.67,55.59,55.59,1900.0
2016-09-01 15:25:00,55.61,55.61,55.59,55.59,400.0,55.61,55.61,55.59,55.59,400.0
2016-09-01 15:30:00,55.59,55.61,55.55,55.61,1900.0,55.59,55.61,55.55,55.61,1900.0
2016-09-01 15:35:00,55.63,55.7,55.63,55.7,2400.0,55.63,55.7,55.63,55.7,2400.0
2016-09-01 15:40:00,55.72,55.87,55.72,55.82,2654.0,55.72,55.87,55.72,55.82,2654.0
2016-09-01 15:45:00,55.84,55.87,55.84,55.84,1400.0,55.84,55.87,55.84,55.84,1400.0
2016-09-01 15:50:00,55.86,56.05,55.86,56.04,6975.0,55.86,56.05,55.86,56.04,6975.0
2016-09-01 15:55:00,56.02,56.14,55.95,56.13,13762.0,56.02,56.14,55.95,56.13,13762.0
2016-09-02 09:30:00,56.34,56.55,56.14,56.36,5284.0,56.34,56.55,56.14,56.36,5284.0
2016-09-02 09:35:00,56.35,56.35,56.33,56.33,400.0,56.35,56.35,56.33,56.33,400.0
2016-09-02 09:40:00,56.55,56.55,56.34,56.34,400.0,56.55,56.55,56.34,56.34,400.0
2016-09-02 09:45:00,56.38,56.51,56.21,56.51,1275.0,56.38,56.51,56.21,56.51,1275.0
2016-09-02 09:50:00,56.54,56.75,56.53,56.75,1444.0,56.54,56.75,56.53,56.75,1444.0
2016-09-02 09:55:00,56.81,56.81,56.73,56.74,1200.0,56.81,56.81,56.73,56.74,1200.0
2016-09-02 10:00:00,56.75,56.86,56.74,56.82,1200.0,56.75,56.86,56.74,56.82,1200.0
2016-09-02 10:05:00,56.78,56.88,56.5,56.5,2400.0,56.78,56.88,56.5,56.5,2400.0
2016-09-02 10:10:00,56.55,56.56,56.55,56.55,200.0,56.55,56.56,56.55,56.55,200.0
2016-09-02 10:15:00,56.55,56.64,56.44,56.44,1500.0,56.55,56.64,56.44,56.44,1500.0
2016-09-02 10:20:00,56.41,56.51,56.4,56.51,1800.0,56.41,56.51,56.4,56.51,1800.0
2016-09-02 10:25:00,56.5,56.61,56.5,56.6,2000.0,56.5,56.61,56.5,56.6,2000.0
2016-09-02 10:30:00,56.53,56.53,56.35,56.5,2250.0,56.53,56.53,56.35,56.5,2250.0
2016-09-02 10:35:00,56.48,56.53,56.48,56.5,300.0,56.48,56.53,56.48,56.5,300.0
2016-09-02 10:40:00,56.53,56.58,56.53,56.57,500.0,56.53,56.58,56.53,56.57,500.0
2016-09-02 10:45:00,56.53,56.53,56.41,56.42,1900.0,56.53,56.53,56.41,56.42,1900.0
2016-09-02 10:50:00,56.5,56.5,56.36,56.4,600.0,56.5,56.5,56.36,56.4,600.0
2016-09-02 10:55:00,56.4,56.5,56.39,56.41,600.0,56.4,56.5,56.39,56.41,600.0
2016-09-02 11:00:00,56.43,56.5,56.39,56.5,600.0,56.43,56.5,56.39,56.5,600.0
2016-09-02 11:05:00,56.41,56.47,56.41,56.47,400.0,56.41,56.47,56.41,56.47,400.0
2016-09-02 11:10:00,56.5,56.54,56.44,56.5,900.0,56.5,56.54,56.44,56.5,900.0
2016-09-02 11:15:00,56.55,56.61,56.5,56.61,1066.0,56.55,56.61,56.5,56.61,1066.0
2016-09-02 11:20:00,56.55,56.58,56.53,56.58,2200.0,56.55,56.58,56.53,56.58,2200.0
2016-09-02 11:25:00,56.48,56.54,56.47,56.54,300.0,56.48,56.54,56.47,56.54,300.0
2016-09-02 11:30:00,56.51,56.63,56.51,56.63,500.0,56.51,56.63,56.51,56.63,500.0
2016-09-02 11:35:00,56.65,56.7,56.52,56.52,3537.0,56.65,56.7,56.52,56.52,3537.0
2016-09-02 11:40:00,56.54,56.66,56.47,56.5,6950.0,56.54,56.66,56.47,56.5,6950.0
2016-09-02 11:45:00,56.58,56.69,56.54,56.61,3204.0,56.58,56.69,56.54,56.61,3204.0
2016-09-02 11:50:00,56.55,56.67,56.55,56.65,1996.0,56.55,56.67,56.55,56.65,1996.0
2016-09-02 11:55:00,56.65,56.77,56.64,56.71,2520.0,56.65,56.77,56.64,56.71,2520.0
2016-09-02 12:00:00,56.66,56.83,56.66,56.75,2180.0,56.66,56.83,56.66,56.75,2180.0
2016-09-02 12:05:00,56.85,56.85,56.85,56.85,100.0,56.85,56.85,56.85,56.85,100.0
2016-09-02 12:10:00,56.87,56.87,56.86,56.86,200.0,56.87,56.87,56.86,56.86,200.0
2016-09-02 12:15:00,56.9,56.9,56.89,56.9,300.0,56.9,56.9,56.89,56.9,300.0
2016-09-02 12:20:00,56.89,56.92,56.83,56.92,939.0,56.89,56.92,56.83,56.92,939.0
2016-09-02 12:25:00,56.92,56.92,56.83,56.83,600.0,56.92,56.92,56.83,56.83,600.0
2016-09-02 12:30:00,56.92,56.92,56.89,56.89,1200.0,56.92,56.92,56.89,56.89,1200.0
2016-09-02 12:35:00,56.91,56.92,56.88,56.92,500.0,56.91,56.92,56.88,56.92,500.0
2016-09-02 12:40:00,56.93,56.94,56.87,56.87,900.0,56.93,56.94,56.87,56.87,900.0
2016-09-02 12:45:00,56.9,56.92,56.87,56.92,400.0,56.9,56.92,56.87,56.92,400.0
2016-09-02 12:50:00,56.9,56.93,56.76,56.76,2700.0,56.9,56.93,56.76,56.76,2700.0
2016-09-02 12:55:00,56.76,56.82,56.7,56.7,900.0,56.76,56.82,56.7,56.7,900.0
2016-09-02 13:00:00,56.72,56.74,56.69,56.7,900.0,56.72,56.74,56.69,56.7,900.0
2016-09-02 13:05:00,56.74,56.84,56.74,56.8,2575.0,56.74,56.84,56.74,56.8,2575.0
2016-09-02 13:10:00,56.82,56.87,56.78,56.78,2000.0,56.82,56.87,56.78,56.78,2000.0
2016-09-02 13:15:00,56.79,56.79,56.79,56.79,100.0,56.79,56.79,56.79,56.79,100.0
2016-09-02 13:20:00,56.76,56.81,56.72,56.81,998.0,56.76,56.81,56.72,56.81,998.0
2016-09-02 13:25:00,56.85,56.85,56.81,56.82,200.0,56.85,56.85,56.81,56.82,200.0
2016-09-02 13:30:00,56.86,56.86,56.77,56.77,2000.0,56.86,56.86,56.77,56.77,2000.0
2016-09-02 13:35:00,56.76,56.8,56.76,56.8,503.0,56.76,56.8,56.76,56.8,503.0
2016-09-02 13:40:00,56.79,56.86,56.76,56.83,1000.0,56.79,56.86,56.76,56.83,1000.0
2016-09-02 13:45:00,56.87,56.87,56.87,56.87,100.0,56.87,56.87,56.87,56.87,100.0
2016-09-02 13:50:00,56.86,56.89,56.81,56.89,800.0,56.86,56.89,56.81,56.89,800.0
2016-09-02 13:55:00,56.85,56.89,56.85,56.89,300.0,56.85,56.89,56.85,56.89,300.0
2016-09-02 14:00:00,56.91,56.93,56.88,56.88,900.0,56.91,56.93,56.88,56.88,900.0
2016-09-02 14:05:00,56.91,56.99,56.89,56.99,1517.0,56.91,56.99,56.89,56.99,1517.0
2016-09-02 14:10:00,56.95,56.99,56.91,56.91,550.0,56.95,56.99,56.91,56.91,550.0
2016-09-02 14:15:00,56.95,56.99,56.93,56.99,400.0,56.95,56.99,56.93,56.99,400.0
2016-09-02 14:20:00,56.99,57.0,56.92,56.99,1707.0,56.99,57.0,56.92,56.99,1707.0
2016-09-02 14:25:00,56.94,57.0,56.91,56.92,1053.0,56.94,57.0,56.91,56.92,1053.0
2016-09-02 14:30:00,56.99,56.99,56.88,56.88,600.0,56.99,56.99,56.88,56.88,600.0
2016-09-02 14:35:00,56.96,56.96,56.87,56.95,500.0,56.96,56.96,56.87,56.95,500.0
2016-09-02 14:40:00,56.96,57.0,56.9,56.91,10979.0,56.96,57.0,56.9,56.91,10979.0
2016-09-02 14:45:00,57.0,57.0,56.97,56.97,200.0,57.0,57.0,56.97,56.97,200.0
2016-09-02 14:50:00,56.97,57.01,56.89,56.99,35294.0,56.97,57.01,56.89,56.99,35294.0
2016-09-02 14:55:00,56.89,56.98,56.86,56.98,900.0,56.89,56.98,56.86,56.98,900.0
2016-09-02 15:00:00,56.98,56.98,56.96,56.97,600.0,56.98,56.98,56.96,56.97,600.0
2016-09-02 15:05:00,56.97,57.0,56.87,56.87,4048.0,56.97,57.0,56.87,56.87,4048.0
2016-09-02 15:10:00,56.94,56.94,56.94,56.94,300.0,56.94,56.94,56.94,56.94,300.0
2016-09-02 15:15:00,56.94,56.97,56.91,56.93,8260.0,56.94,56.97,56.91,56.93,8260.0
2016-09-02 15:20:00,57.0,57.0,56.92,56.94,1100.0,57.0,57.0,56.92,56.94,1100.0
2016-09-02 15:25:00,56.88,56.98,56.83,56.96,1978.0,56.88,56.98,56.83,56.96,1978.0
2016-09-02 15:30:00,56.96,56.97,56.9,56.94,4438.0,56.96,56.97,56.9,56.94,4438.0
2016-09-02 15:35:00,56.94,56.98,56.93,56.98,4246.0,56.94,56.98,56.93,56.98,4246.0
2016-09-02 15:40:00,57.0,57.0,56.94,57.0,6392.0,57.0,57.0,56.94,57.0,6392.0
2016-09-02 15:45:00,57.0,57.0,56.93,56.94,10183.0,57.0,57.0,56.93,56.94,10183.0
2016-09-02 15:50:00,56.95,57.0,56.9,56.94,9960.0,56.95,57.0,56.9,56.94,9960.0
2016-09-02 15:55:00,56.95,57.03,56.95,57.02,16085.0,56.95,57.03,56.95,57.02,16085.0
2016-09-06 09:30:00,57.0,57.01,56.64,57.01,5588.0,57.0,57.01,56.64,57.01,5588.0
2016-09-06 09:35:00,57.1,57.1,56.88,56.88,6314.0,57.1,57.1,56.88,56.88,6314.0
2016-09-06 09:40:00,56.94,57.01,56.93,57.0,3390.0,56.94,57.01,56.93,57.0,3390.0
2016-09-06 09:45:00,57.0,57.1,57.0,57.0,900.0,57.0,57.1,57.0,57.0,900.0
2016-09-06 09:50:00,57.0,57.06,56.91,56.91,3654.0,57.0,57.06,56.91,56.91,3654.0
2016-09-06 09:55:00,56.97,57.02,56.95,56.95,1600.0,56.97,57.02,56.95,56.95,1600.0
2016-09-06 10:00:00,57.0,57.0,56.92,57.0,500.0,57.0,57.0,56.92,57.0,500.0
2016-09-06 10:05:00,57.0,57.0,56.9,56.9,3000.0,57.0,57.0,56.9,56.9,3000.0
2016-09-06 10:10:00,56.97,57.0,56.97,57.0,700.0,56.97,57.0,56.97,57.0,700.0
2016-09-06 10:15:00,57.0,57.02,56.92,56.92,4332.0,57.0,57.02,56.92,56.92,4332.0
2016-09-06 10:20:00,56.93,56.93,56.89,56.93,300.0,56.93,56.93,56.89,56.93,300.0
2016-09-06 10:25:00,56.92,56.93,56.82,56.93,2525.0,56.92,56.93,56.82,56.93,2525.0
2016-09-06 10:30:00,56.94,57.0,56.94,56.99,4000.0,56.94,57.0,56.94,56.99,4000.0
2016-09-06 10:35:00,56.99,57.01,56.93,56.93,2800.0,56.99,57.01,56.93,56.93,2800.0
2016-09-06 10:40:00,57.0,57.03,56.99,57.03,3600.0,57.0,57.03,56.99,57.03,3600.0
2016-09-06 10:45:00,57.06,57.17,57.05,57.15,3026.0,57.06,57.17,57.05,57.15,3026.0
2016-09-06 10:50:00,57.16,57.17,57.15,57.17,1900.0,57.16,57.17,57.15,57.17,1900.0
2016-09-06 10:55:00,57.16,57.17,57.11,57.17,6300.0,57.16,57.17,57.11,57.17,6300.0
2016-09-06 11:00:00,57.17,57.17,57.04,57.05,6528.0,57.17,57.17,57.04,57.05,6528.0
2016-09-06 11:05:00,57.04,57.04,56.96,56.98,1400.0,57.04,57.04,56.96,56.98,1400.0
2016-09-06 11:10:00,56.98,57.03,56.96,57.02,2300.0,56.98,57.03,56.96,57.02,2300.0
2016-09-06 11:15:00,57.03,57.09,56.95,57.03,10190.0,57.03,57.09,56.95,57.03,10190.0
2016-09-06 11:20:00,57.01,57.03,56.81,56.82,4806.0,57.01,57.03,56.81,56.82,4806.0
2016-09-06 11:25:00,56.83,57.0,56.79,56.91,4000.0,56.83,57.0,56.79,56.91,4000.0
2016-09-06 11:30:00,56.96,56.96,56.89,56.9,2815.0,56.96,56.96,56.89,56.9,2815.0
2016-09-06 11:35:00,56.99,56.99,56.89,56.98,300.0,56.99,56.99,56.89,56.98,300.0
2016-09-06 11:40:00,56.97,56.99,56.93,56.99,523.0,56.97,56.99,56.93,56.99,523.0
2016-09-06 11:45:00,57.0,57.04,56.93,56.96,9400.0,57.0,57.04,56.93,56.96,9400.0
2016-09-06 11:50:00,56.96,56.98,56.96,56.98,1700.0,56.96,56.98,56.96,56.98,1700.0
2016-09-06 11:55:00,57.0,57.05,56.98,56.98,6321.0,57.0,57.05,56.98,56.98,6321.0
2016-09-06 12:00:00,56.99,57.0,56.97,56.97,300.0,56.99,57.0,56.97,56.97,300.0
2016-09-06 12:05:00,56.97,57.0,56.95,56.96,10777.0,56.97,57.0,56.95,56.96,10777.0
2016-09-06 12:10:00,56.96,56.96,56.96,56.96,0.0,56.96,56.96,56.96,56.96,0.0
2016-09-06 12:15:00,56.96,56.98,56.95,56.95,1716.0,56.96,56.98,56.95,56.95,1716.0
2016-09-06 12:20:00,56.95,56.95,56.95,56.95,100.0,56.95,56.95,56.95,56.95,100.0
2016-09-06 12:25:00,56.94,57.0,56.94,57.0,800.0,56.94,57.0,56.94,57.0,800.0
2016-09-06 12:30:00,56.97,57.0,56.96,56.98,4000.0,56.97,57.0,56.96,56.98,4000.0
2016-09-06 12:35:00,56.96,56.96,56.96,56.96,449.0,56.96,56.96,56.96,56.96,449.0
2016-09-06 12:40:00,56.99,57.01,56.99,57.0,1900.0,56.99,57.01,56.99,57.0,1900.0
2016-09-06 12:45:00,57.0,57.03,56.98,56.98,1850.0,57.0,57.03,56.98,56.98,1850.0
2016-09-06 12:50:00,57.0,57.02,56.97,56.97,5598.0,57.0,57.02,56.97,56.97,5598.0
2016-09-06 12:55:00,56.95,56.95,56.92,56.94,600.0,56.95,56.95,56.92,56.94,600.0
2016-09-06 13:00:00,56.94,56.94,56.94,56.94,0.0,56.94,56.94,56.94,56.94,0.0
2016-09-06 13:05:00,56.95,56.95,56.94,56.95,300.0,56.95,56.95,56.94,56.95,300.0
2016-09-06 13:10:00,56.98,56.99,56.97,56.97,2246.0,56.98,56.99,56.97,56.97,2246.0
2016-09-06 13:15:00,56.97,56.97,56.95,56.96,4000.0,56.97,56.97,56.95,56.96,4000.0
2016-09-06 13:20:00,56.95,56.98,56.9,56.98,4058.0,56.95,56.98,56.9,56.98,4058.0
2016-09-06 13:25:00,56.96,56.97,56.93,56.96,2300.0,56.96,56.97,56.93,56.96,2300.0
2016-09-06 13:30:00,56.93,56.93,56.93,56.93,300.0,56.93,56.93,56.93,56.93,300.0
2016-09-06 13:35:00,56.93,56.93,56.91,56.92,2200.0,56.93,56.93,56.91,56.92,2200.0
2016-09-06 13:40:00,56.92,56.95,56.91,56.95,1600.0,56.92,56.95,56.91,56.95,1600.0
2016-09-06 13:45:00,56.94,57.0,56.94,57.0,23916.0,56.94,57.0,56.94,57.0,23916.0
2016-09-06 13:50:00,57.0,57.16,56.97,57.01,29748.0,57.0,57.16,56.97,57.01,29748.0
2016-09-06 13:55:00,57.01,57.17,57.01,57.17,3499.0,57.01,57.17,57.01,57.17,3499.0
2016-09-06 14:00:00,57.17,57.17,57.08,57.13,4375.0,57.17,57.17,57.08,57.13,4375.0
2016-09-06 14:05:00,57.15,57.17,57.15,57.17,4480.0,57.15,57.17,57.15,57.17,4480.0
2016-09-06 14:10:00,57.17,57.17,57.09,57.1,3298.0,57.17,57.17,57.09,57.1,3298.0
2016-09-06 14:15:00,57.08,57.17,57.08,57.16,5725.0,57.08,57.17,57.08,57.16,5725.0
2016-09-06 14:20:00,57.17,57.17,57.16,57.17,3800.0,57.17,57.17,57.16,57.17,3800.0
2016-09-06 14:25:00,57.17,57.17,57.15,57.15,6330.0,57.17,57.17,57.15,57.15,6330.0
2016-09-06 14:30:00,57.16,57.17,57.11,57.11,2300.0,57.16,57.17,57.11,57.11,2300.0
2016-09-06 14:35:00,57.15,57.17,57.13,57.17,2600.0,57.15,57.17,57.13,57.17,2600.0
2016-09-06 14:40:00,57.16,57.17,57.08,57.08,2800.0,57.16,57.17,57.08,57.08,2800.0
2016-09-06 14:45:00,57.1,57.17,57.1,57.11,1500.0,57.1,57.17,57.1,57.11,1500.0
2016-09-06 14:50:00,57.17,57.17,57.11,57.17,2100.0,57.17,57.17,57.11,57.17,2100.0
2016-09-06 14:55:00,57.16,57.16,57.14,57.14,1900.0,57.16,57.16,57.14,57.14,1900.0
2016-09-06 15:00:00,57.16,57.17,57.15,57.17,2543.0,57.16,57.17,57.15,57.17,2543.0
2016-09-06 15:05:00,57.17,57.17,57.12,57.12,26803.0,57.17,57.17,57.12,57.12,26803.0
2016-09-06 15:10:00,57.11,57.14,57.11,57.14,2820.0,57.11,57.14,57.11,57.14,2820.0
2016-09-06 15:15:00,57.15,57.17,57.13,57.17,3731.0,57.15,57.17,57.13,57.17,3731.0
2016-09-06 15:20:00,57.17,57.17,57.16,57.17,8100.0,57.17,57.17,57.16,57.17,8100.0
2016-09-06 15:25:00,57.17,57.18,57.16,57.17,17454.0,57.17,57.18,57.16,57.17,17454.0
2016-09-06 15:30:00,57.17,57.4,57.17,57.4,21338.0,57.17,57.4,57.17,57.4,21338.0
2016-09-06 15:35:00,57.4,57.43,57.31,57.43,7320.0,57.4,57.43,57.31,57.43,7320.0
2016-09-06 15:40:00,57.46,57.48,57.44,57.46,5000.0,57.46,57.48,57.44,57.46,5000.0
2016-09-06 15:45:00,57.46,57.48,57.39,57.44,9503.0,57.46,57.48,57.39,57.44,9503.0
2016-09-06 15:50:00,57.45,57.48,57.43,57.45,7716.0,57.45,57.48,57.43,57.45,7716.0
2016-09-06 15:55:00,57.46,57.47,57.4,57.45,20429.0,57.46,57.47,57.4,57.45,20429.0
2016-09-07 09:30:00,57.63,57.68,57.59,57.59,3239.0,57.63,57.68,57.59,57.59,3239.0
2016-09-07 09:35:00,57.98,57.98,57.65,57.65,700.0,57.98,57.98,57.65,57.65,700.0
2016-09-07 09:40:00,57.95,57.98,57.78,57.98,700.0,57.95,57.98,57.78,57.98,700.0
2016-09-07 09:45:00,57.97,57.97,57.74,57.74,1885.0,57.97,57.97,57.74,57.74,1885.0
2016-09-07 09:50:00,57.69,57.72,57.61,57.67,1100.0,57.69,57.72,57.61,57.67,1100.0
2016-09-07 09:55:00,57.74,57.81,57.74,57.8,400.0,57.74,57.81,57.74,57.8,400.0
2016-09-07 10:00:00,57.88,57.98,57.88,57.98,551.0,57.88,57.98,57.88,57.98,551.0
2016-09-07 10:05:00,57.98,57.98,57.63,57.63,3300.0,57.98,57.98,57.63,57.63,3300.0
2016-09-07 10:10:00,57.61,57.73,57.61,57.71,1366.0,57.61,57.73,57.61,57.71,1366.0
2016-09-07 10:15:00,57.73,57.78,57.6,57.6,3900.0,57.73,57.78,57.6,57.6,3900.0
2016-09-07 10:20:00,57.57,57.69,57.55,57.69,1300.0,57.57,57.69,57.55,57.69,1300.0
2016-09-07 10:25:00,57.68,57.72,57.6,57.6,4069.0,57.68,57.72,57.6,57.6,4069.0
2016-09-07 10:30:00,57.54,57.61,57.54,57.57,1100.0,57.54,57.61,57.54,57.57,1100.0
2016-09-07 10:35:00,57.6,57.62,57.6,57.62,2400.0,57.6,57.62,57.6,57.62,2400.0
2016-09-07 10:40:00,57.59,57.59,57.39,57.39,2249.0,57.59,57.59,57.39,57.39,2249.0
2016-09-07 10:45:00,57.37,57.38,57.36,57.37,700.0,57.37,57.38,57.36,57.37,700.0
2016-09-07 10:50:00,57.37,57.46,57.37,57.46,1200.0,57.37,57.46,57.37,57.46,1200.0
2016-09-07 10:55:00,57.49,57.49,57.47,57.48,800.0,57.49,57.49,57.47,57.48,800.0
2016-09-07 11:00:00,57.44,57.46,57.4,57.4,1800.0,57.44,57.46,57.4,57.4,1800.0
2016-09-07 11:05:00,57.47,57.47,57.46,57.46,200.0,57.47,57.47,57.46,57.46,200.0
2016-09-07 11:10:00,57.49,57.49,57.43,57.44,2597.0,57.49,57.49,57.43,57.44,2597.0
2016-09-07 11:15:00,57.39,57.39,57.39,57.39,400.0,57.39,57.39,57.39,57.39,400.0
2016-09-07 11:20:00,57.29,57.38,57.29,57.37,1200.0,57.29,57.38,57.29,57.37,1200.0
2016-09-07 11:25:00,57.45,57.46,57.44,57.44,700.0,57.45,57.46,57.44,57.44,700.0
2016-09-07 11:30:00,57.51,57.58,57.51,57.58,2678.0,57.51,57.58,57.51,57.58,2678.0
2016-09-07 11:35:00,57.62,57.69,57.59,57.64,900.0,57.62,57.69,57.59,57.64,900.0
2016-09-07 11:40:00,57.71,57.72,57.64,57.67,2612.0,57.71,57.72,57.64,57.67,2612.0
2016-09-07 11:45:00,57.71,57.72,57.65,57.67,1270.0,57.71,57.72,57.65,57.67,1270.0
2016-09-07 11:50:00,57.72,57.72,57.6,57.6,2600.0,57.72,57.72,57.6,57.6,2600.0
2016-09-07 11:55:00,57.6,57.61,57.6,57.6,500.0,57.6,57.61,57.6,57.6,500.0
2016-09-07 12:00:00,57.6,57.6,57.6,57.6,300.0,57.6,57.6,57.6,57.6,300.0
2016-09-07 12:05:00,57.66,57.72,57.59,57.69,1200.0,57.66,57.72,57.59,57.69,1200.0
2016-09-07 12:10:00,57.71,57.71,57.62,57.64,2344.0,57.71,57.71,57.62,57.64,2344.0
2016-09-07 12:15:00,57.6,57.6,57.58,57.58,300.0,57.6,57.6,57.58,57.58,300.0
2016-09-07 12:20:00,57.53,57.53,57.33,57.33,3650.0,57.53,57.53,57.33,57.33,3650.0
2016-09-07 12:25:00,57.21,57.27,57.21,57.27,329.0,57.21,57.27,57.21,57.27,329.0
2016-09-07 12:30:00,57.27,57.27,57.22,57.24,900.0,57.27,57.27,57.22,57.24,900.0
2016-09-07 12:35:00,57.23,57.3,57.23,57.28,700.0,57.23,57.3,57.23,57.28,700.0
2016-09-07 12:40:00,57.37,57.37,57.37,57.37,100.0,57.37,57.37,57.37,57.37,100.0
2016-09-07 12:45:00,57.37,57.42,57.36,57.37,400.0,57.37,57.42,57.36,57.37,400.0
2016-09-07 12:50:00,57.41,57.54,57.38,57.48,800.0,57.41,57.54,57.38,57.48,800.0
2016-09-07 12:55:00,57.51,57.54,57.49,57.5,1100.0,57.51,57.54,57.49,57.5,1100.0
2016-09-07 13:00:00,57.53,57.53,57.49,57.53,1417.0,57.53,57.53,57.49,57.53,1417.0
2016-09-07 13:05:00,57.54,57.65,57.51,57.54,1100.0,57.54,57.65,57.51,57.54,1100.0
2016-09-07 13:10:00,57.54,57.57,57.53,57.53,1200.0,57.54,57.57,57.53,57.53,1200.0
2016-09-07 13:15:00,57.56,57.56,57.56,57.56,500.0,57.56,57.56,57.56,57.56,500.0
2016-09-07 13:20:00,57.55,57.55,57.54,57.54,600.0,57.55,57.55,57.54,57.54,600.0
2016-09-07 13:25:00,57.54,57.54,57.54,57.54,0.0,57.54,57.54,57.54,57.54,0.0
2016-09-07 13:30:00,57.43,57.48,57.42,57.48,700.0,57.43,57.48,57.42,57.48,700.0
2016-09-07 13:35:00,57.5,57.53,57.45,57.52,1726.0,57.5,57.53,57.45,57.52,1726.0
2016-09-07 13:40:00,57.47,57.51,57.47,57.5,1500.0,57.47,57.51,57.47,57.5,1500.0
2016-09-07 13:45:00,57.55,57.58,57.54,57.58,200.0,57.55,57.58,57.54,57.58,200.0
2016-09-07 13:50:00,57.58,57.61,57.58,57.59,5050.0,57.58,57.61,57.58,57.59,5050.0
2016-09-07 13:55:00,57.6,57.61,57.58,57.58,1600.0,57.6,57.61,57.58,57.58,1600.0
2016-09-07 14:00:00,57.58,57.59,57.56,57.58,2400.0,57.58,57.59,57.56,57.58,2400.0
2016-09-07 14:05:00,57.6,57.63,57.6,57.63,1800.0,57.6,57.63,57.6,57.63,1800.0
2016-09-07 14:10:00,57.59,57.59,57.47,57.47,2239.0,57.59,57.59,57.47,57.47,2239.0
2016-09-07 14:15:00,57.51,57.57,57.51,57.57,1100.0,57.51,57.57,57.51,57.57,1100.0
2016-09-07 14:20:00,57.6,57.64,57.6,57.6,500.0,57.6,57.64,57.6,57.6,500.0
2016-09-07 14:25:00,57.7,57.7,57.63,57.64,2060.0,57.7,57.7,57.63,57.64,2060.0
2016-09-07 14:30:00,57.62,57.62,57.57,57.57,4000.0,57.62,57.62,57.57,57.57,4000.0
2016-09-07 14:35:00,57.55,57.55,57.51,57.51,200.0,57.55,57.55,57.51,57.51,200.0
2016-09-07 14:40:00,57.5,57.58,57.5,57.58,2622.0,57.5,57.58,57.5,57.58,2622.0
2016-09-07 14:45:00,57.58,57.65,57.57,57.63,3423.0,57.58,57.65,57.57,57.63,3423.0
2016-09-07 14:50:00,57.63,57.68,57.61,57.61,2755.0,57.63,57.68,57.61,57.61,2755.0
2016-09-07 14:55:00,57.59,57.66,57.58,57.61,1408.0,57.59,57.66,57.58,57.61,1408.0
2016-09-07 15:00:00,57.64,57.64,57.53,57.63,1100.0,57.64,57.64,57.53,57.63,1100.0
2016-09-07 15:05:00,57.67,57.68,57.6,57.68,2300.0,57.67,57.68,57.6,57.68,2300.0
2016-09-07 15:10:00,57.68,57.69,57.67,57.68,4500.0,57.68,57.69,57.67,57.68,4500.0
2016-09-07 15:15:00,57.68,57.7,57.62,57.68,2586.0,57.68,57.7,57.62,57.68,2586.0
2016-09-07 15:20:00,57.68,57.75,57.68,57.7,6132.0,57.68,57.75,57.68,57.7,6132.0
2016-09-07 15:25:00,57.7,57.73,57.67,57.67,2300.0,57.7,57.73,57.67,57.67,2300.0
2016-09-07 15:30:00,57.68,57.75,57.68,57.68,5208.0,57.68,57.75,57.68,57.68,5208.0
2016-09-07 15:35:00,57.69,57.72,57.69,57.69,3824.0,57.69,57.72,57.69,57.69,3824.0
2016-09-07 15:40:00,57.69,57.72,57.68,57.69,4148.0,57.69,57.72,57.68,57.69,4148.0
2016-09-07 15:45:00,57.68,57.68,57.55,57.58,7594.0,57.68,57.68,57.55,57.58,7594.0
2016-09-07 15:50:00,57.59,57.64,57.59,57.64,7966.0,57.59,57.64,57.59,57.64,7966.0
2016-09-07 15:55:00,57.64,57.79,57.63,57.75,37864.0,57.64,57.79,57.63,57.75,37864.0
2016-09-08 09:30:00,57.38,57.38,57.38,57.38,961.0,57.38,57.38,57.38,57.38,961.0
2016-09-08 09:35:00,57.46,57.46,57.02,57.15,762.0,57.46,57.46,57.02,57.15,762.0
2016-09-08 09:40:00,56.9,57.12,56.9,57.02,700.0,56.9,57.12,56.9,57.02,700.0
2016-09-08 09:45:00,56.86,57.05,56.82,56.98,1400.0,56.86,57.05,56.82,56.98,1400.0
2016-09-08 09:50:00,56.85,56.85,56.6,56.6,800.0,56.85,56.85,56.6,56.6,800.0
2016-09-08 09:55:00,56.74,56.84,56.69,56.84,1448.0,56.74,56.84,56.69,56.84,1448.0
2016-09-08 10:00:00,56.79,56.79,56.75,56.75,260.0,56.79,56.79,56.75,56.75,260.0
2016-09-08 10:05:00,56.93,56.93,56.93,56.93,100.0,56.93,56.93,56.93,56.93,100.0
2016-09-08 10:10:00,56.81,56.86,56.59,56.76,1500.0,56.81,56.86,56.59,56.76,1500.0
2016-09-08 10:15:00,56.89,56.89,56.89,56.89,100.0,56.89,56.89,56.89,56.89,100.0
2016-09-08 10:20:00,56.92,56.92,56.8,56.8,500.0,56.92,56.92,56.8,56.8,500.0
2016-09-08 10:25:00,56.89,56.92,56.87,56.92,1100.0,56.89,56.92,56.87,56.92,1100.0
2016-09-08 10:30:00,56.95,56.97,56.88,56.88,1791.0,56.95,56.97,56.88,56.88,1791.0
2016-09-08 10:35:00,56.95,57.22,56.95,57.14,2300.0,56.95,57.22,56.95,57.14,2300.0
2016-09-08 10:40:00,57.13,57.13,56.99,56.99,833.0,57.13,57.13,56.99,56.99,833.0
2016-09-08 10:45:00,56.94,56.94,56.93,56.93,500.0,56.94,56.94,56.93,56.93,500.0
2016-09-08 10:50:00,56.93,56.94,56.9,56.9,400.0,56.93,56.94,56.9,56.9,400.0
2016-09-08 10:55:00,56.85,56.9,56.84,56.89,600.0,56.85,56.9,56.84,56.89,600.0
2016-09-08 11:00:00,56.94,56.96,56.89,56.9,2570.0,56.94,56.96,56.89,56.9,2570.0
2016-09-08 11:05:00,56.94,57.02,56.94,57.02,400.0,56.94,57.02,56.94,57.02,400.0
2016-09-08 11:10:00,57.08,57.09,57.04,57.05,300.0,57.08,57.09,57.04,57.05,300.0
2016-09-08 11:15:00,57.01,57.01,57.01,57.01,400.0,57.01,57.01,57.01,57.01,400.0
2016-09-08 11:20:00,56.97,57.03,56.93,56.93,600.0,56.97,57.03,56.93,56.93,600.0
2016-09-08 11:25:00,57.02,57.02,56.91,56.91,920.0,57.02,57.02,56.91,56.91,920.0
2016-09-08 11:30:00,56.88,56.88,56.8,56.8,3300.0,56.88,56.88,56.8,56.8,3300.0
2016-09-08 11:35:00,56.79,56.79,56.75,56.75,600.0,56.79,56.79,56.75,56.75,600.0
2016-09-08 11:40:00,56.73,56.74,56.67,56.7,2300.0,56.73,56.74,56.67,56.7,2300.0
2016-09-08 11:45:00,56.7,56.7,56.7,56.7,0.0,56.7,56.7,56.7,56.7,0.0
2016-09-08 11:50:00,56.62,56.71,56.62,56.7,2900.0,56.62,56.71,56.62,56.7,2900.0
2016-09-08 11:55:00,56.66,56.66,56.61,56.61,300.0,56.66,56.66,56.61,56.61,300.0
2016-09-08 12:00:00,56.62,56.69,56.61,56.69,3521.0,56.62,56.69,56.61,56.69,3521.0
2016-09-08 12:05:00,56.68,56.79,56.68,56.79,2366.0,56.68,56.79,56.68,56.79,2366.0
2016-09-08 12:10:00,56.79,56.83,56.71,56.77,6225.0,56.79,56.83,56.71,56.77,6225.0
2016-09-08 12:15:00,56.74,56.75,56.39,56.43,10962.0,56.74,56.75,56.39,56.43,10962.0
2016-09-08 12:20:00,56.41,56.42,56.19,56.38,8700.0,56.41,56.42,56.19,56.38,8700.0
2016-09-08 12:25:00,56.47,56.54,56.31,56.31,2853.0,56.47,56.54,56.31,56.31,2853.0
2016-09-08 12:30:00,56.26,56.26,56.17,56.18,3303.0,56.26,56.26,56.17,56.18,3303.0
2016-09-08 12:35:00,56.18,56.18,56.08,56.15,2700.0,56.18,56.18,56.08,56.15,2700.0
2016-09-08 12:40:00,56.15,56.15,56.15,56.15,0.0,56.15,56.15,56.15,56.15,0.0
2016-09-08 12:45:00,56.12,56.12,55.87,55.96,4929.0,56.12,56.12,55.87,55.96,4929.0
2016-09-08 12:50:00,56.04,56.2,55.95,56.2,2200.0,56.04,56.2,55.95,56.2,2200.0
2016-09-08 12:55:00,56.21,56.24,56.15,56.16,1200.0,56.21,56.24,56.15,56.16,1200.0
2016-09-08 13:00:00,56.15,56.18,56.11,56.12,2400.0,56.15,56.18,56.11,56.12,2400.0
2016-09-08 13:05:00,56.12,56.12,56.07,56.07,2001.0,56.12,56.12,56.07,56.07,2001.0
2016-09-08 13:10:00,56.05,56.1,56.03,56.09,3200.0,56.05,56.1,56.03,56.09,3200.0
2016-09-08 13:15:00,56.12,56.12,56.12,56.12,500.0,56.12,56.12,56.12,56.12,500.0
2016-09-08 13:20:00,56.12,56.18,56.12,56.18,1225.0,56.12,56.18,56.12,56.18,1225.0
2016-09-08 13:25:00,56.11,56.13,56.09,56.11,1200.0,56.11,56.13,56.09,56.11,1200.0
2016-09-08 13:30:00,56.06,56.06,56.03,56.04,300.0,56.06,56.06,56.03,56.04,300.0
2016-09-08 13:35:00,56.04,56.07,55.98,56.01,10794.0,56.04,56.07,55.98,56.01,10794.0
2016-09-08 13:40:00,56.05,56.15,56.05,56.1,2700.0,56.05,56.15,56.05,56.1,2700.0
2016-09-08 13:45:00,56.1,56.1,56.05,56.05,900.0,56.1,56.1,56.05,56.05,900.0
2016-09-08 13:50:00,56.03,56.03,55.93,55.96,5702.0,56.03,56.03,55.93,55.96,5702.0
2016-09-08 13:55:00,55.94,55.95,55.91,55.95,1800.0,55.94,55.95,55.91,55.95,1800.0
2016-09-08 14:00:00,56.01,56.08,56.01,56.05,600.0,56.01,56.08,56.01,56.05,600.0
2016-09-08 14:05:00,56.07,56.14,56.06,56.11,5750.0,56.07,56.14,56.06,56.11,5750.0
2016-09-08 14:10:00,56.07,56.1,56.0,56.01,1120.0,56.07,56.1,56.0,56.01,1120.0
2016-09-08 14:15:00,56.02,56.06,56.02,56.06,1900.0,56.02,56.06,56.02,56.06,1900.0
2016-09-08 14:20:00,56.08,56.17,56.08,56.17,1078.0,56.08,56.17,56.08,56.17,1078.0
2016-09-08 14:25:00,56.17,56.18,56.05,56.05,3200.0,56.17,56.18,56.05,56.05,3200.0
2016-09-08 14:30:00,56.07,56.07,56.03,56.03,500.0,56.07,56.07,56.03,56.03,500.0
2016-09-08 14:35:00,56.03,56.04,56.03,56.04,400.0,56.03,56.04,56.03,56.04,400.0
2016-09-08 14:40:00,56.03,56.12,56.03,56.12,3450.0,56.03,56.12,56.03,56.12,3450.0
2016-09-08 14:45:00,56.14,56.15,56.11,56.15,1500.0,56.14,56.15,56.11,56.15,1500.0
2016-09-08 14:50:00,56.16,56.19,56.15,56.19,1216.0,56.16,56.19,56.15,56.19,1216.0
2016-09-08 14:55:00,56.18,56.21,56.15,56.19,2300.0,56.18,56.21,56.15,56.19,2300.0
2016-09-08 15:00:00,56.15,56.15,56.13,56.13,400.0,56.15,56.15,56.13,56.13,400.0
2016-09-08 15:05:00,56.15,56.19,56.15,56.19,2148.0,56.15,56.19,56.15,56.19,2148.0
2016-09-08 15:10:00,56.19,56.24,56.16,56.17,3047.0,56.19,56.24,56.16,56.17,3047.0
2016-09-08 15:15:00,56.18,56.27,56.18,56.27,1200.0,56.18,56.27,56.18,56.27,1200.0
2016-09-08 15:20:00,56.22,56.28,56.18,56.28,3800.0,56.22,56.28,56.18,56.28,3800.0
2016-09-08 15:25:00,56.27,56.33,56.27,56.33,1100.0,56.27,56.33,56.27,56.33,1100.0
2016-09-08 15:30:00,56.34,56.34,56.24,56.26,2300.0,56.34,56.34,56.24,56.26,2300.0
2016-09-08 15:35:00,56.26,56.28,56.25,56.26,6583.0,56.26,56.28,56.25,56.26,6583.0
2016-09-08 15:40:00,56.26,56.27,56.24,56.25,6251.0,56.26,56.27,56.24,56.25,6251.0
2016-09-08 15:45:00,56.26,56.26,56.21,56.24,7915.0,56.26,56.26,56.21,56.24,7915.0
2016-09-08 15:50:00,56.24,56.24,56.19,56.2,6937.0,56.24,56.24,56.19,56.2,6937.0
2016-09-08 15:55:00,56.19,56.37,56.18,56.3,17728.0,56.19,56.37,56.18,56.3,17728.0
2016-09-09 09:30:00,55.63,55.79,55.41,55.79,1764.0,55.63,55.79,55.41,55.79,1764.0
2016-09-09 09:35:00,55.62,55.97,55.6,55.67,600.0,55.62,55.97,55.6,55.67,600.0
2016-09-09 09:40:00,55.91,55.91,55.78,55.82,2600.0,55.91,55.91,55.78,55.82,2600.0
2016-09-09 09:45:00,55.82,55.9,55.82,55.89,2000.0,55.82,55.9,55.82,55.89,2000.0
2016-09-09 09:50:00,55.87,55.97,55.79,55.97,3600.0,55.87,55.97,55.79,55.97,3600.0
2016-09-09 09:55:00,55.89,55.94,55.88,55.9,6320.0,55.89,55.94,55.88,55.9,6320.0
2016-09-09 10:00:00,55.9,55.99,55.88,55.99,800.0,55.9,55.99,55.88,55.99,800.0
2016-09-09 10:05:00,55.91,55.95,55.86,55.95,2080.0,55.91,55.95,55.86,55.95,2080.0
2016-09-09 10:10:00,55.88,55.89,55.84,55.85,600.0,55.88,55.89,55.84,55.85,600.0
2016-09-09 10:15:00,55.88,55.93,55.6,55.62,10650.0,55.88,55.93,55.6,55.62,10650.0
2016-09-09 10:20:00,55.54,55.61,55.49,55.49,3056.0,55.54,55.61,55.49,55.49,3056.0
2016-09-09 10:25:00,55.5,55.59,55.46,55.49,4200.0,55.5,55.59,55.46,55.49,4200.0
2016-09-09 10:30:00,55.46,55.54,55.46,55.52,1800.0,55.46,55.54,55.46,55.52,1800.0
2016-09-09 10:35:00,55.51,55.52,55.46,55.46,970.0,55.51,55.52,55.46,55.46,970.0
2016-09-09 10:40:00,55.46,55.46,55.46,55.46,0.0,55.46,55.46,55.46,55.46,0.0
2016-09-09 10:45:00,55.53,55.55,55.49,55.52,1100.0,55.53,55.55,55.49,55.52,1100.0
2016-09-09 10:50:00,55.49,55.56,55.48,55.55,2800.0,55.49,55.56,55.48,55.55,2800.0
2016-09-09 10:55:00,55.55,55.59,55.53,55.53,1960.0,55.55,55.59,55.53,55.53,1960.0
2016-09-09 11:00:00,55.56,55.56,55.43,55.43,3200.0,55.56,55.56,55.43,55.43,3200.0
2016-09-09 11:05:00,55.45,55.48,55.41,55.47,1700.0,55.45,55.48,55.41,55.47,1700.0
2016-09-09 11:10:00,55.46,55.46,55.32,55.32,1700.0,55.46,55.46,55.32,55.32,1700.0
2016-09-09 11:15:00,55.32,55.32,55.32,55.32,0.0,55.32,55.32,55.32,55.32,0.0
2016-09-09 11:20:00,55.34,55.36,55.3,55.3,3000.0,55.34,55.36,55.3,55.3,3000.0
2016-09-09 11:25:00,55.27,55.34,55.27,55.34,200.0,55.27,55.34,55.27,55.34,200.0
2016-09-09 11:30:00,55.31,55.31,55.18,55.18,1700.0,55.31,55.31,55.18,55.18,1700.0
2016-09-09 11:35:00,55.1,55.1,55.01,55.01,600.0,55.1,55.1,55.01,55.01,600.0
2016-09-09 11:40:00,55.04,55.04,54.91,54.97,400.0,55.04,55.04,54.91,54.97,400.0
2016-09-09 11:45:00,54.98,55.0,54.87,54.87,2800.0,54.98,55.0,54.87,54.87,2800.0
2016-09-09 11:50:00,54.88,54.94,54.88,54.94,1700.0,54.88,54.94,54.88,54.94,1700.0
2016-09-09 11:55:00,54.94,54.95,54.85,54.87,3760.0,54.94,54.95,54.85,54.87,3760.0
2016-09-09 12:00:00,54.91,55.04,54.9,55.0,2843.0,54.91,55.04,54.9,55.0,2843.0
2016-09-09 12:05:00,55.02,55.03,54.95,54.95,2300.0,55.02,55.03,54.95,54.95,2300.0
2016-09-09 12:10:00,54.93,54.99,54.92,54.99,2000.0,54.93,54.99,54.92,54.99,2000.0
2016-09-09 12:15:00,55.02,55.42,55.0,55.42,6953.0,55.02,55.42,55.0,55.42,6953.0
2016-09-09 12:20:00,55.43,55.91,55.43,55.9,18436.0,55.43,55.91,55.43,55.9,18436.0
2016-09-09 12:25:00,55.92,56.06,55.6,55.61,5400.0,55.92,56.06,55.6,55.61,5400.0
2016-09-09 12:30:00,55.54,55.55,55.31,55.31,1700.0,55.54,55.55,55.31,55.31,1700.0
2016-09-09 12:35:00,55.33,55.33,55.13,55.13,3100.0,55.33,55.33,55.13,55.13,3100.0
2016-09-09 12:40:00,55.12,55.17,54.99,55.05,5785.0,55.12,55.17,54.99,55.05,5785.0
2016-09-09 12:45:00,55.05,55.2,55.05,55.1,1600.0,55.05,55.2,55.05,55.1,1600.0
2016-09-09 12:50:00,55.09,55.11,55.03,55.03,1000.0,55.09,55.11,55.03,55.03,1000.0
2016-09-09 12:55:00,55.05,55.09,55.04,55.05,400.0,55.05,55.09,55.04,55.05,400.0
2016-09-09 13:00:00,55.1,55.23,55.1,55.15,4201.0,55.1,55.23,55.1,55.15,4201.0
2016-09-09 13:05:00,55.25,55.25,55.18,55.19,1000.0,55.25,55.25,55.18,55.19,1000.0
2016-09-09 13:10:00,55.16,55.19,55.16,55.19,1700.0,55.16,55.19,55.16,55.19,1700.0
2016-09-09 13:15:00,55.12,55.17,55.1,55.17,2200.0,55.12,55.17,55.1,55.17,2200.0
2016-09-09 13:20:00,55.16,55.17,55.12,55.16,2406.0,55.16,55.17,55.12,55.16,2406.0
2016-09-09 13:25:00,55.14,55.15,55.07,55.11,3375.0,55.14,55.15,55.07,55.11,3375.0
2016-09-09 13:30:00,55.13,55.15,55.11,55.13,3597.0,55.13,55.15,55.11,55.13,3597.0
2016-09-09 13:35:00,55.11,55.14,55.06,55.08,2500.0,55.11,55.14,55.06,55.08,2500.0
2016-09-09 13:40:00,55.02,55.02,54.97,54.97,800.0,55.02,55.02,54.97,54.97,800.0
2016-09-09 13:45:00,54.93,54.93,54.93,54.93,300.0,54.93,54.93,54.93,54.93,300.0
2016-09-09 13:50:00,54.92,54.95,54.67,54.69,8109.0,54.92,54.95,54.67,54.69,8109.0
2016-09-09 13:55:00,54.73,54.76,54.72,54.72,2813.0,54.73,54.76,54.72,54.72,2813.0
2016-09-09 14:00:00,54.69,54.69,54.26,54.32,11507.0,54.69,54.69,54.26,54.32,11507.0
2016-09-09 14:05:00,54.26,54.27,54.22,54.22,600.0,54.26,54.27,54.22,54.22,600.0
2016-09-09 14:10:00,54.31,54.31,54.14,54.21,3803.0,54.31,54.31,54.14,54.21,3803.0
2016-09-09 14:15:00,54.21,54.3,54.2,54.3,8100.0,54.21,54.3,54.2,54.3,8100.0
2016-09-09 14:20:00,54.24,54.3,54.19,54.3,2506.0,54.24,54.3,54.19,54.3,2506.0
2016-09-09 14:25:00,54.3,54.56,54.3,54.56,3507.0,54.3,54.56,54.3,54.56,3507.0
2016-09-09 14:30:00,54.55,54.61,54.55,54.6,3300.0,54.55,54.61,54.55,54.6,3300.0
2016-09-09 14:35:00,54.62,54.72,54.55,54.62,4515.0,54.62,54.72,54.55,54.62,4515.0
2016-09-09 14:40:00,54.66,54.72,54.63,54.63,1700.0,54.66,54.72,54.63,54.63,1700.0
2016-09-09 14:45:00,54.63,54.63,54.54,54.55,900.0,54.63,54.63,54.54,54.55,900.0
2016-09-09 14:50:00,54.57,54.57,54.51,54.51,600.0,54.57,54.57,54.51,54.51,600.0
2016-09-09 14:55:00,54.51,54.66,54.46,54.61,2500.0,54.51,54.66,54.46,54.61,2500.0
2016-09-09 15:00:00,54.66,54.66,54.56,54.57,1000.0,54.66,54.66,54.56,54.57,1000.0
2016-09-09 15:05:00,54.61,54.62,54.45,54.45,3400.0,54.61,54.62,54.45,54.45,3400.0
2016-09-09 15:10:00,54.44,54.44,54.33,54.36,1300.0,54.44,54.44,54.33,54.36,1300.0
2016-09-09 15:15:00,54.36,54.48,54.33,54.46,5469.0,54.36,54.48,54.33,54.46,5469.0
2016-09-09 15:20:00,54.43,54.47,54.32,54.32,8700.0,54.43,54.47,54.32,54.32,8700.0
2016-09-09 15:25:00,54.35,54.43,54.27,54.27,6979.0,54.35,54.43,54.27,54.27,6979.0
2016-09-09 15:30:00,54.31,54.31,54.15,54.16,9168.0,54.31,54.31,54.15,54.16,9168.0
2016-09-09 15:35:00,54.16,54.24,54.15,54.17,16987.0,54.16,54.24,54.15,54.17,16987.0
2016-09-09 15:40:00,54.16,54.17,54.07,54.07,13230.0,54.16,54.17,54.07,54.07,13230.0
2016-09-09 15:45:00,54.06,54.07,53.94,53.99,13064.0,54.06,54.07,53.94,53.99,13064.0
2016-09-09 15:50:00,53.97,53.97,53.89,53.89,14254.0,53.97,53.97,53.89,53.89,14254.0
2016-09-09 15:55:00,53.91,53.92,53.72,53.74,39036.0,53.91,53.92,53.72,53.74,39036.0
2016-09-12 09:30:00,53.16,53.5,53.14,53.18,6133.0,53.16,53.5,53.14,53.18,6133.0
2016-09-12 09:35:00,53.45,53.58,53.24,53.31,600.0,53.45,53.58,53.24,53.31,600.0
2016-09-12 09:40:00,53.66,53.78,53.4,53.57,4528.0,53.66,53.78,53.4,53.57,4528.0
2016-09-12 09:45:00,53.51,53.54,53.21,53.23,1856.0,53.51,53.54,53.21,53.23,1856.0
2016-09-12 09:50:00,53.41,53.47,53.4,53.47,1300.0,53.41,53.47,53.4,53.47,1300.0
2016-09-12 09:55:00,53.47,53.69,53.42,53.58,3400.0,53.47,53.69,53.42,53.58,3400.0
2016-09-12 10:00:00,53.61,53.77,53.56,53.56,3900.0,53.61,53.77,53.56,53.56,3900.0
2016-09-12 10:05:00,53.6,53.65,53.38,53.38,5324.0,53.6,53.65,53.38,53.38,5324.0
2016-09-12 10:10:00,53.56,53.62,53.32,53.54,2500.0,53.56,53.62,53.32,53.54,2500.0
2016-09-12 10:15:00,53.6,53.6,53.4,53.47,3040.0,53.6,53.6,53.4,53.47,3040.0
2016-09-12 10:20:00,53.48,53.65,53.48,53.59,1300.0,53.48,53.65,53.48,53.59,1300.0
2016-09-12 10:25:00,53.65,53.77,53.61,53.69,2300.0,53.65,53.77,53.61,53.69,2300.0
2016-09-12 10:30:00,53.74,53.91,53.71,53.74,2924.0,53.74,53.91,53.71,53.74,2924.0
2016-09-12 10:35:00,53.75,53.75,53.51,53.6,2100.0,53.75,53.75,53.51,53.6,2100.0
2016-09-12 10:40:00,53.72,53.79,53.57,53.67,6400.0,53.72,53.79,53.57,53.67,6400.0
2016-09-12 10:45:00,53.66,53.67,53.53,53.65,5700.0,53.66,53.67,53.53,53.65,5700.0
2016-09-12 10:50:00,53.65,53.7,53.49,53.56,4553.0,53.65,53.7,53.49,53.56,4553.0
2016-09-12 10:55:00,53.55,53.68,53.55,53.66,3057.0,53.55,53.68,53.55,53.66,3057.0
2016-09-12 11:00:00,53.58,53.73,53.57,53.64,4000.0,53.58,53.73,53.57,53.64,4000.0
2016-09-12 11:05:00,53.66,53.68,53.57,53.63,5300.0,53.66,53.68,53.57,53.63,5300.0
2016-09-12 11:10:00,53.65,53.66,53.58,53.58,4200.0,53.65,53.66,53.58,53.58,4200.0
2016-09-12 11:15:00,53.63,53.7,53.62,53.63,4200.0,53.63,53.7,53.62,53.63,4200.0
2016-09-12 11:20:00,53.66,53.68,53.59,53.68,5864.0,53.66,53.68,53.59,53.68,5864.0
2016-09-12 11:25:00,53.71,53.97,53.7,53.97,3904.0,53.71,53.97,53.7,53.97,3904.0
2016-09-12 11:30:00,54.0,54.15,54.0,54.12,1431.0,54.0,54.15,54.0,54.12,1431.0
2016-09-12 11:35:00,54.17,54.43,54.17,54.32,3300.0,54.17,54.43,54.17,54.32,3300.0
2016-09-12 11:40:00,54.33,54.37,54.21,54.21,2100.0,54.33,54.37,54.21,54.21,2100.0
2016-09-12 11:45:00,54.21,54.24,54.05,54.13,2306.0,54.21,54.24,54.05,54.13,2306.0
2016-09-12 11:50:00,54.07,54.27,54.07,54.27,400.0,54.07,54.27,54.07,54.27,400.0
2016-09-12 11:55:00,54.26,54.35,54.26,54.29,600.0,54.26,54.35,54.26,54.29,600.0
2016-09-12 12:00:00,54.35,54.41,54.34,54.41,700.0,54.35,54.41,54.34,54.41,700.0
2016-09-12 12:05:00,54.42,54.42,54.34,54.38,1271.0,54.42,54.42,54.34,54.38,1271.0
2016-09-12 12:10:00,54.44,54.45,54.27,54.32,2000.0,54.44,54.45,54.27,54.32,2000.0
2016-09-12 12:15:00,54.24,54.25,54.24,54.24,400.0,54.24,54.25,54.24,54.24,400.0
2016-09-12 12:20:00,54.24,54.25,54.06,54.06,800.0,54.24,54.25,54.06,54.06,800.0
2016-09-12 12:25:00,54.17,54.17,54.03,54.12,2290.0,54.17,54.17,54.03,54.12,2290.0
2016-09-12 12:30:00,54.17,54.27,54.15,54.23,900.0,54.17,54.27,54.15,54.23,900.0
2016-09-12 12:35:00,54.19,54.19,54.04,54.07,600.0,54.19,54.19,54.04,54.07,600.0
2016-09-12 12:40:00,54.08,54.14,54.07,54.13,854.0,54.08,54.14,54.07,54.13,854.0
2016-09-12 12:45:00,54.2,54.2,54.11,54.13,600.0,54.2,54.2,54.11,54.13,600.0
2016-09-12 12:50:00,54.15,54.32,54.14,54.32,1800.0,54.15,54.32,54.14,54.32,1800.0
2016-09-12 12:55:00,54.34,54.36,54.34,54.36,400.0,54.34,54.36,54.34,54.36,400.0
2016-09-12 13:00:00,54.36,54.48,54.36,54.46,1600.0,54.36,54.48,54.36,54.46,1600.0
2016-09-12 13:05:00,54.52,54.52,54.45,54.45,300.0,54.52,54.52,54.45,54.45,300.0
2016-09-12 13:10:00,54.45,54.55,54.45,54.54,2115.0,54.45,54.55,54.45,54.54,2115.0
2016-09-12 13:15:00,54.6,54.71,54.58,54.6,2100.0,54.6,54.71,54.58,54.6,2100.0
2016-09-12 13:20:00,54.48,54.57,54.44,54.44,2800.0,54.48,54.57,54.44,54.44,2800.0
2016-09-12 13:25:00,54.46,54.46,54.28,54.3,1300.0,54.46,54.46,54.28,54.3,1300.0
2016-09-12 13:30:00,54.25,54.25,54.06,54.12,495.0,54.25,54.25,54.06,54.12,495.0
2016-09-12 13:35:00,54.13,54.29,54.1,54.28,4000.0,54.13,54.29,54.1,54.28,4000.0
2016-09-12 13:40:00,54.3,54.3,54.19,54.19,500.0,54.3,54.3,54.19,54.19,500.0
2016-09-12 13:45:00,54.31,54.61,54.31,54.61,1100.0,54.31,54.61,54.31,54.61,1100.0
2016-09-12 13:50:00,54.59,54.6,54.38,54.47,1700.0,54.59,54.6,54.38,54.47,1700.0
2016-09-12 13:55:00,54.44,54.55,54.44,54.55,1515.0,54.44,54.55,54.44,54.55,1515.0
2016-09-12 14:00:00,54.45,54.7,54.45,54.7,1500.0,54.45,54.7,54.45,54.7,1500.0
2016-09-12 14:05:00,54.81,55.0,54.81,55.0,2100.0,54.81,55.0,54.81,55.0,2100.0
2016-09-12 14:10:00,55.0,55.06,54.96,55.01,1100.0,55.0,55.06,54.96,55.01,1100.0
2016-09-12 14:15:00,54.93,55.0,54.9,54.91,3800.0,54.93,55.0,54.9,54.91,3800.0
2016-09-12 14:20:00,54.88,55.01,54.88,54.95,1930.0,54.88,55.01,54.88,54.95,1930.0
2016-09-12 14:25:00,54.96,54.96,54.85,54.9,2570.0,54.96,54.96,54.85,54.9,2570.0
2016-09-12 14:30:00,54.88,54.88,54.84,54.87,600.0,54.88,54.88,54.84,54.87,600.0
2016-09-12 14:35:00,54.88,54.9,54.83,54.9,1700.0,54.88,54.9,54.83,54.9,1700.0
2016-09-12 14:40:00,54.89,54.91,54.89,54.91,400.0,54.89,54.91,54.89,54.91,400.0
2016-09-12 14:45:00,54.93,54.93,54.75,54.82,2303.0,54.93,54.93,54.75,54.82,2303.0
2016-09-12 14:50:00,54.88,54.88,54.76,54.82,1800.0,54.88,54.88,54.76,54.82,1800.0
2016-09-12 14:55:00,54.86,54.93,54.86,54.91,1200.0,54.86,54.93,54.86,54.91,1200.0
2016-09-12 15:00:00,54.91,54.91,54.82,54.82,2321.0,54.91,54.91,54.82,54.82,2321.0
2016-09-12 15:05:00,54.82,54.9,54.79,54.86,1200.0,54.82,54.9,54.79,54.86,1200.0
2016-09-12 15:10:00,54.94,54.95,54.84,54.85,2367.0,54.94,54.95,54.84,54.85,2367.0
2016-09-12 15:15:00,54.86,54.86,54.77,54.78,2500.0,54.86,54.86,54.77,54.78,2500.0
2016-09-12 15:20:00,54.78,54.82,54.76,54.8,2600.0,54.78,54.82,54.76,54.8,2600.0
2016-09-12 15:25:00,54.8,54.82,54.69,54.72,2100.0,54.8,54.82,54.69,54.72,2100.0
2016-09-12 15:30:00,54.73,54.91,54.73,54.82,3501.0,54.73,54.91,54.73,54.82,3501.0
2016-09-12 15:35:00,54.83,54.98,54.81,54.94,5808.0,54.83,54.98,54.81,54.94,5808.0
2016-09-12 15:40:00,54.97,55.1,54.97,55.08,2904.0,54.97,55.1,54.97,55.08,2904.0
2016-09-12 15:45:00,55.09,55.15,54.97,55.0,7314.0,55.09,55.15,54.97,55.0,7314.0
2016-09-12 15:50:00,54.99,55.03,54.89,54.94,8521.0,54.99,55.03,54.89,54.94,8521.0
2016-09-12 15:55:00,55.0,55.22,54.96,55.21,23817.0,55.0,55.22,54.96,55.21,23817.0
2016-09-13 09:30:00,55.42,55.42,55.42,55.42,3812.0,55.42,55.42,55.42,55.42,3812.0
2016-09-13 09:35:00,55.65,55.65,55.65,55.65,100.0,55.65,55.65,55.65,55.65,100.0
2016-09-13 09:40:00,55.73,55.73,55.17,55.58,400.0,55.73,55.73,55.17,55.58,400.0
2016-09-13 09:45:00,55.53,55.74,55.53,55.57,21404.0,55.53,55.74,55.53,55.57,21404.0
2016-09-13 09:50:00,55.54,55.58,55.15,55.21,8297.0,55.54,55.58,55.15,55.21,8297.0
2016-09-13 09:55:00,55.23,55.23,54.86,54.94,2500.0,55.23,55.23,54.86,54.94,2500.0
2016-09-13 10:00:00,54.86,54.92,53.89,54.1,14174.0,54.86,54.92,53.89,54.1,14174.0
2016-09-13 10:05:00,54.25,54.54,54.13,54.37,2800.0,54.25,54.54,54.13,54.37,2800.0
2016-09-13 10:10:00,54.44,54.56,54.44,54.48,1450.0,54.44,54.56,54.44,54.48,1450.0
2016-09-13 10:15:00,54.61,54.78,54.2,54.23,8843.0,54.61,54.78,54.2,54.23,8843.0
2016-09-13 10:20:00,54.23,54.42,54.19,54.29,11108.0,54.23,54.42,54.19,54.29,11108.0
2016-09-13 10:25:00,54.24,54.34,54.13,54.34,2400.0,54.24,54.34,54.13,54.34,2400.0
2016-09-13 10:30:00,54.34,54.37,54.32,54.37,400.0,54.34,54.37,54.32,54.37,400.0
2016-09-13 10:35:00,54.46,54.63,54.39,54.4,4610.0,54.46,54.63,54.39,54.4,4610.0
2016-09-13 10:40:00,54.4,54.4,54.39,54.4,600.0,54.4,54.4,54.39,54.4,600.0
2016-09-13 10:45:00,54.43,54.76,54.37,54.58,8700.0,54.43,54.76,54.37,54.58,8700.0
2016-09-13 10:50:00,54.53,54.64,54.32,54.32,8300.0,54.53,54.64,54.32,54.32,8300.0
2016-09-13 10:55:00,54.32,54.48,54.32,54.44,1300.0,54.32,54.48,54.32,54.44,1300.0
2016-09-13 11:00:00,54.4,54.5,54.29,54.48,1200.0,54.4,54.5,54.29,54.48,1200.0
2016-09-13 11:05:00,54.5,54.5,54.35,54.35,1000.0,54.5,54.5,54.35,54.35,1000.0
2016-09-13 11:10:00,54.31,54.47,54.15,54.38,2600.0,54.31,54.47,54.15,54.38,2600.0
2016-09-13 11:15:00,54.38,54.5,54.19,54.34,5800.0,54.38,54.5,54.19,54.34,5800.0
2016-09-13 11:20:00,54.36,54.47,54.3,54.34,1000.0,54.36,54.47,54.3,54.34,1000.0
2016-09-13 11:25:00,54.34,54.46,54.14,54.14,40800.0,54.34,54.46,54.14,54.14,40800.0
2016-09-13 11:30:00,54.15,54.15,54.0,54.05,1500.0,54.15,54.15,54.0,54.05,1500.0
2016-09-13 11:35:00,54.04,54.09,53.88,53.88,12564.0,54.04,54.09,53.88,53.88,12564.0
2016-09-13 11:40:00,53.93,54.1,53.92,54.08,8400.0,53.93,54.1,53.92,54.08,8400.0
2016-09-13 11:45:00,54.08,54.08,53.81,53.91,19254.0,54.08,54.08,53.81,53.91,19254.0
2016-09-13 11:50:00,53.85,54.01,53.64,54.01,3800.0,53.85,54.01,53.64,54.01,3800.0
2016-09-13 11:55:00,53.96,53.96,53.92,53.92,300.0,53.96,53.96,53.92,53.92,300.0
2016-09-13 12:00:00,53.96,54.01,53.86,53.86,6697.0,53.96,54.01,53.86,53.86,6697.0
2016-09-13 12:05:00,53.94,54.18,53.94,54.15,1200.0,53.94,54.18,53.94,54.15,1200.0
2016-09-13 12:10:00,54.12,54.35,54.1,54.35,1480.0,54.12,54.35,54.1,54.35,1480.0
2016-09-13 12:15:00,54.35,54.46,54.35,54.42,2100.0,54.35,54.46,54.35,54.42,2100.0
2016-09-13 12:20:00,54.38,54.38,54.2,54.21,2000.0,54.38,54.38,54.2,54.21,2000.0
2016-09-13 12:25:00,54.14,54.14,54.01,54.05,1600.0,54.14,54.14,54.01,54.05,1600.0
2016-09-13 12:30:00,54.05,54.24,54.05,54.23,500.0,54.05,54.24,54.05,54.23,500.0
2016-09-13 12:35:00,54.17,54.17,53.93,53.93,4500.0,54.17,54.17,53.93,53.93,4500.0
2016-09-13 12:40:00,53.92,53.97,53.81,53.94,4001.0,53.92,53.97,53.81,53.94,4001.0
2016-09-13 12:45:00,53.98,54.04,53.69,53.75,4470.0,53.98,54.04,53.69,53.75,4470.0
2016-09-13 12:50:00,53.71,53.74,53.67,53.68,2000.0,53.71,53.74,53.67,53.68,2000.0
2016-09-13 12:55:00,53.68,53.68,53.59,53.63,400.0,53.68,53.68,53.59,53.63,400.0
2016-09-13 13:00:00,53.55,53.58,53.35,53.41,2950.0,53.55,53.58,53.35,53.41,2950.0
2016-09-13 13:05:00,53.34,53.43,53.3,53.43,2400.0,53.34,53.43,53.3,53.43,2400.0
2016-09-13 13:10:00,53.46,53.52,53.41,53.5,1400.0,53.46,53.52,53.41,53.5,1400.0
2016-09-13 13:15:00,53.52,53.66,53.45,53.63,2850.0,53.52,53.66,53.45,53.63,2850.0
2016-09-13 13:20:00,53.68,53.7,53.61,53.61,6200.0,53.68,53.7,53.61,53.61,6200.0
2016-09-13 13:25:00,53.57,53.7,53.57,53.65,3078.0,53.57,53.7,53.57,53.65,3078.0
2016-09-13 13:30:00,53.69,53.7,53.43,53.44,13728.0,53.69,53.7,53.43,53.44,13728.0
2016-09-13 13:35:00,53.47,53.6,53.47,53.6,2400.0,53.47,53.6,53.47,53.6,2400.0
2016-09-13 13:40:00,53.6,53.6,53.41,53.42,1800.0,53.6,53.6,53.41,53.42,1800.0
2016-09-13 13:45:00,53.49,53.62,53.49,53.6,600.0,53.49,53.62,53.49,53.6,600.0
2016-09-13 13:50:00,53.6,53.6,53.43,53.43,1300.0,53.6,53.6,53.43,53.43,1300.0
2016-09-13 13:55:00,53.46,53.52,53.42,53.48,2157.0,53.46,53.52,53.42,53.48,2157.0
2016-09-13 14:00:00,53.48,53.51,53.41,53.42,4400.0,53.48,53.51,53.41,53.42,4400.0
2016-09-13 14:05:00,53.41,53.6,53.35,53.57,2000.0,53.41,53.6,53.35,53.57,2000.0
2016-09-13 14:10:00,53.53,53.53,53.48,53.53,900.0,53.53,53.53,53.48,53.53,900.0
2016-09-13 14:15:00,53.52,53.52,53.44,53.51,1600.0,53.52,53.52,53.44,53.51,1600.0
2016-09-13 14:20:00,53.49,53.52,53.46,53.49,800.0,53.49,53.52,53.46,53.49,800.0
2016-09-13 14:25:00,53.51,53.51,53.42,53.42,3054.0,53.51,53.51,53.42,53.42,3054.0
2016-09-13 14:30:00,53.37,53.37,53.15,53.2,3300.0,53.37,53.37,53.15,53.2,3300.0
2016-09-13 14:35:00,53.2,53.24,53.15,53.21,2500.0,53.2,53.24,53.15,53.21,2500.0
2016-09-13 14:40:00,53.2,53.2,53.1,53.16,13562.0,53.2,53.2,53.1,53.16,13562.0
2016-09-13 14:45:00,53.16,53.16,53.01,53.03,7200.0,53.16,53.16,53.01,53.03,7200.0
2016-09-13 14:50:00,53.05,53.1,53.01,53.04,4822.0,53.05,53.1,53.01,53.04,4822.0
2016-09-13 14:55:00,53.02,53.13,53.02,53.08,3137.0,53.02,53.13,53.02,53.08,3137.0
2016-09-13 15:00:00,53.07,53.07,53.0,53.01,2300.0,53.07,53.07,53.0,53.01,2300.0
2016-09-13 15:05:00,53.03,53.03,52.93,52.93,2700.0,53.03,53.03,52.93,52.93,2700.0
2016-09-13 15:10:00,52.93,52.93,52.84,52.89,6200.0,52.93,52.93,52.84,52.89,6200.0
2016-09-13 15:15:00,52.91,53.08,52.91,52.99,7307.0,52.91,53.08,52.91,52.99,7307.0
2016-09-13 15:20:00,53.02,53.15,53.01,53.06,4902.0,53.02,53.15,53.01,53.06,4902.0
2016-09-13 15:25:00,53.09,53.19,53.02,53.19,6333.0,53.09,53.19,53.02,53.19,6333.0
2016-09-13 15:30:00,53.19,53.38,53.19,53.28,6500.0,53.19,53.38,53.19,53.28,6500.0
2016-09-13 15:35:00,53.29,53.46,53.29,53.4,3532.0,53.29,53.46,53.29,53.4,3532.0
2016-09-13 15:40:00,53.39,53.39,53.17,53.17,5765.0,53.39,53.39,53.17,53.17,5765.0
2016-09-13 15:45:00,53.22,53.42,53.19,53.34,4608.0,53.22,53.42,53.19,53.34,4608.0
2016-09-13 15:50:00,53.36,53.61,53.36,53.61,7310.0,53.36,53.61,53.36,53.61,7310.0
2016-09-13 15:55:00,53.6,53.62,53.38,53.41,14061.0,53.6,53.62,53.38,53.41,14061.0
2016-09-14 09:30:00,53.52,53.6,53.52,53.6,1201.0,53.52,53.6,53.52,53.6,1201.0
2016-09-14 09:35:00,53.68,53.8,53.55,53.8,800.0,53.68,53.8,53.55,53.8,800.0
2016-09-14 09:40:00,53.81,54.11,53.65,53.65,105775.0,53.81,54.11,53.65,53.65,105775.0
2016-09-14 09:45:00,53.68,53.86,53.67,53.72,1900.0,53.68,53.86,53.67,53.72,1900.0
2016-09-14 09:50:00,53.72,53.72,53.4,53.45,2100.0,53.72,53.72,53.4,53.45,2100.0
2016-09-14 09:55:00,53.56,53.63,53.35,53.41,4659.0,53.56,53.63,53.35,53.41,4659.0
2016-09-14 10:00:00,53.45,53.54,53.31,53.38,2743.0,53.45,53.54,53.31,53.38,2743.0
2016-09-14 10:05:00,53.48,53.82,53.48,53.78,3953.0,53.48,53.82,53.48,53.78,3953.0
2016-09-14 10:10:00,53.75,53.87,53.52,53.66,7400.0,53.75,53.87,53.52,53.66,7400.0
2016-09-14 10:15:00,53.6,53.75,53.6,53.75,1200.0,53.6,53.75,53.6,53.75,1200.0
2016-09-14 10:20:00,53.74,53.83,53.69,53.72,10753.0,53.74,53.83,53.69,53.72,10753.0
2016-09-14 10:25:00,53.73,53.83,53.66,53.79,5600.0,53.73,53.83,53.66,53.79,5600.0
2016-09-14 10:30:00,53.79,53.99,53.79,53.99,10500.0,53.79,53.99,53.79,53.99,10500.0
2016-09-14 10:35:00,54.18,54.43,54.18,54.35,2645.0,54.18,54.43,54.18,54.35,2645.0
2016-09-14 10:40:00,54.31,54.36,54.27,54.36,1200.0,54.31,54.36,54.27,54.36,1200.0
2016-09-14 10:45:00,54.33,54.54,54.32,54.44,3700.0,54.33,54.54,54.32,54.44,3700.0
2016-09-14 10:50:00,54.29,54.43,54.29,54.41,2075.0,54.29,54.43,54.29,54.41,2075.0
2016-09-14 10:55:00,54.51,54.64,54.43,54.57,3046.0,54.51,54.64,54.43,54.57,3046.0
2016-09-14 11:00:00,54.58,54.62,54.37,54.46,6200.0,54.58,54.62,54.37,54.46,6200.0
2016-09-14 11:05:00,54.51,54.64,54.51,54.64,900.0,54.51,54.64,54.51,54.64,900.0
2016-09-14 11:10:00,54.61,54.73,54.46,54.67,1620.0,54.61,54.73,54.46,54.67,1620.0
2016-09-14 11:15:00,54.8,54.93,54.8,54.88,2874.0,54.8,54.93,54.8,54.88,2874.0
2016-09-14 11:20:00,54.86,54.99,54.85,54.9,3410.0,54.86,54.99,54.85,54.9,3410.0
2016-09-14 11:25:00,55.01,55.03,54.94,55.0,1500.0,55.01,55.03,54.94,55.0,1500.0
2016-09-14 11:30:00,54.95,54.95,54.8,54.91,2572.0,54.95,54.95,54.8,54.91,2572.0
2016-09-14 11:35:00,54.98,55.14,54.89,55.03,38000.0,54.98,55.14,54.89,55.03,38000.0
2016-09-14 11:40:00,54.99,55.07,54.93,54.93,3100.0,54.99,55.07,54.93,54.93,3100.0
2016-09-14 11:45:00,54.96,55.0,54.85,54.88,3268.0,54.96,55.0,54.85,54.88,3268.0
2016-09-14 11:50:00,54.86,54.88,54.85,54.88,500.0,54.86,54.88,54.85,54.88,500.0
2016-09-14 11:55:00,54.87,54.97,54.87,54.96,4548.0,54.87,54.97,54.87,54.96,4548.0
2016-09-14 12:00:00,54.93,55.0,54.93,54.99,2550.0,54.93,55.0,54.93,54.99,2550.0
2016-09-14 12:05:00,54.99,55.05,54.99,55.03,6150.0,54.99,55.05,54.99,55.03,6150.0
2016-09-14 12:10:00,55.03,55.03,55.03,55.03,0.0,55.03,55.03,55.03,55.03,0.0
2016-09-14 12:15:00,54.99,55.03,54.88,54.88,5613.0,54.99,55.03,54.88,54.88,5613.0
2016-09-14 12:20:00,54.82,54.82,54.65,54.65,1300.0,54.82,54.82,54.65,54.65,1300.0
2016-09-14 12:25:00,54.68,54.72,54.66,54.66,3100.0,54.68,54.72,54.66,54.66,3100.0
2016-09-14 12:30:00,54.69,54.7,54.64,54.66,1693.0,54.69,54.7,54.64,54.66,1693.0
2016-09-14 12:35:00,54.63,54.63,54.54,54.54,300.0,54.63,54.63,54.54,54.54,300.0
2016-09-14 12:40:00,54.5,54.55,54.45,54.45,6432.0,54.5,54.55,54.45,54.45,6432.0
2016-09-14 12:45:00,54.4,54.42,54.33,54.33,700.0,54.4,54.42,54.33,54.33,700.0
2016-09-14 12:50:00,54.31,54.31,54.31,54.31,100.0,54.31,54.31,54.31,54.31,100.0
2016-09-14 12:55:00,54.29,54.29,54.24,54.24,600.0,54.29,54.29,54.24,54.24,600.0
2016-09-14 13:00:00,54.26,54.28,54.24,54.24,1500.0,54.26,54.28,54.24,54.24,1500.0
2016-09-14 13:05:00,54.28,54.32,54.24,54.3,2300.0,54.28,54.32,54.24,54.3,2300.0
2016-09-14 13:10:00,54.3,54.3,54.22,54.22,1100.0,54.3,54.3,54.22,54.22,1100.0
2016-09-14 13:15:00,54.26,54.26,54.26,54.26,100.0,54.26,54.26,54.26,54.26,100.0
2016-09-14 13:20:00,54.27,54.34,54.26,54.34,1400.0,54.27,54.34,54.26,54.34,1400.0
2016-09-14 13:25:00,54.36,54.36,54.26,54.26,600.0,54.36,54.36,54.26,54.26,600.0
2016-09-14 13:30:00,54.26,54.37,54.26,54.37,1000.0,54.26,54.37,54.26,54.37,1000.0
2016-09-14 13:35:00,54.37,54.37,54.26,54.31,2600.0,54.37,54.37,54.26,54.31,2600.0
2016-09-14 13:40:00,54.25,54.26,54.22,54.22,1400.0,54.25,54.26,54.22,54.22,1400.0
2016-09-14 13:45:00,54.22,54.22,54.07,54.07,1000.0,54.22,54.22,54.07,54.07,1000.0
2016-09-14 13:50:00,54.17,54.28,54.12,54.28,1800.0,54.17,54.28,54.12,54.28,1800.0
2016-09-14 13:55:00,54.28,54.28,54.09,54.09,900.0,54.28,54.28,54.09,54.09,900.0
2016-09-14 14:00:00,54.18,54.18,54.11,54.12,4706.0,54.18,54.18,54.11,54.12,4706.0
2016-09-14 14:05:00,54.18,54.18,54.03,54.03,800.0,54.18,54.18,54.03,54.03,800.0
2016-09-14 14:10:00,54.01,54.01,53.83,53.85,3122.0,54.01,54.01,53.83,53.85,3122.0
2016-09-14 14:15:00,53.86,54.13,53.84,54.07,4010.0,53.86,54.13,53.84,54.07,4010.0
2016-09-14 14:20:00,54.12,54.14,54.08,54.14,500.0,54.12,54.14,54.08,54.14,500.0
2016-09-14 14:25:00,54.26,54.26,54.13,54.13,1600.0,54.26,54.26,54.13,54.13,1600.0
2016-09-14 14:30:00,54.15,54.2,54.15,54.16,2824.0,54.15,54.2,54.15,54.16,2824.0
2016-09-14 14:35:00,54.25,54.3,54.21,54.3,600.0,54.25,54.3,54.21,54.3,600.0
2016-09-14 14:40:00,54.25,54.51,54.25,54.51,4706.0,54.25,54.51,54.25,54.51,4706.0
2016-09-14 14:45:00,54.47,54.49,54.33,54.38,1500.0,54.47,54.49,54.33,54.38,1500.0
2016-09-14 14:50:00,54.39,54.5,54.38,54.38,2531.0,54.39,54.5,54.38,54.38,2531.0
2016-09-14 14:55:00,54.38,54.45,54.34,54.41,2950.0,54.38,54.45,54.34,54.41,2950.0
2016-09-14 15:00:00,54.41,54.44,54.37,54.37,3000.0,54.41,54.44,54.37,54.37,3000.0
2016-09-14 15:05:00,54.44,54.44,54.28,54.29,2700.0,54.44,54.44,54.28,54.29,2700.0
2016-09-14 15:10:00,54.3,54.3,54.17,54.19,2800.0,54.3,54.3,54.17,54.19,2800.0
2016-09-14 15:15:00,54.16,54.17,54.11,54.12,1825.0,54.16,54.17,54.11,54.12,1825.0
2016-09-14 15:20:00,54.14,54.19,54.06,54.07,4391.0,54.14,54.19,54.06,54.07,4391.0
2016-09-14 15:25:00,54.09,54.28,54.09,54.19,5159.0,54.09,54.28,54.09,54.19,5159.0
2016-09-14 15:30:00,54.2,54.46,54.19,54.42,5300.0,54.2,54.46,54.19,54.42,5300.0
2016-09-14 15:35:00,54.41,54.49,54.38,54.39,6806.0,54.41,54.49,54.38,54.39,6806.0
2016-09-14 15:40:00,54.43,54.68,54.43,54.63,7500.0,54.43,54.68,54.43,54.63,7500.0
2016-09-14 15:45:00,54.62,54.64,54.54,54.58,7921.0,54.62,54.64,54.54,54.58,7921.0
2016-09-14 15:50:00,54.56,54.56,54.42,54.53,11826.0,54.56,54.56,54.42,54.53,11826.0
2016-09-14 15:55:00,54.53,54.62,54.46,54.49,20579.0,54.53,54.62,54.46,54.49,20579.0
2016-09-15 09:30:00,54.44,54.78,54.07,54.24,6084.0,54.44,54.78,54.07,54.24,6084.0
2016-09-15 09:35:00,54.11,54.35,53.86,53.9,2700.0,54.11,54.35,53.86,53.9,2700.0
2016-09-15 09:40:00,53.8,53.83,53.61,53.66,2250.0,53.8,53.83,53.61,53.66,2250.0
2016-09-15 09:45:00,53.6,53.86,53.6,53.86,3426.0,53.6,53.86,53.6,53.86,3426.0
2016-09-15 09:50:00,53.8,54.24,53.8,54.09,2085.0,53.8,54.24,53.8,54.09,2085.0
2016-09-15 09:55:00,54.09,54.16,53.83,53.83,1987.0,54.09,54.16,53.83,53.83,1987.0
2016-09-15 10:00:00,53.84,53.96,53.66,53.8,3200.0,53.84,53.96,53.66,53.8,3200.0
2016-09-15 10:05:00,53.78,54.31,53.78,54.16,12500.0,53.78,54.31,53.78,54.16,12500.0
2016-09-15 10:10:00,54.24,54.28,54.13,54.23,3550.0,54.24,54.28,54.13,54.23,3550.0
2016-09-15 10:15:00,54.28,54.49,54.28,54.41,1221.0,54.28,54.49,54.28,54.41,1221.0
2016-09-15 10:20:00,54.36,54.39,54.23,54.23,1300.0,54.36,54.39,54.23,54.23,1300.0
2016-09-15 10:25:00,54.21,54.43,54.21,54.38,1199.0,54.21,54.43,54.21,54.38,1199.0
2016-09-15 10:30:00,54.38,54.41,54.29,54.31,2200.0,54.38,54.41,54.29,54.31,2200.0
2016-09-15 10:35:00,54.31,54.32,54.23,54.23,1200.0,54.31,54.32,54.23,54.23,1200.0
2016-09-15 10:40:00,54.28,54.38,53.96,54.08,5166.0,54.28,54.38,53.96,54.08,5166.0
2016-09-15 10:45:00,54.06,54.22,54.03,54.1,2100.0,54.06,54.22,54.03,54.1,2100.0
2016-09-15 10:50:00,54.17,54.46,54.17,54.44,2300.0,54.17,54.46,54.17,54.44,2300.0
2016-09-15 10:55:00,54.45,54.58,54.45,54.58,800.0,54.45,54.58,54.45,54.58,800.0
2016-09-15 11:00:00,54.5,54.52,54.5,54.51,200.0,54.5,54.52,54.5,54.51,200.0
2016-09-15 11:05:00,54.49,54.63,54.44,54.62,1600.0,54.49,54.63,54.44,54.62,1600.0
2016-09-15 11:10:00,54.6,54.61,54.45,54.59,3650.0,54.6,54.61,54.45,54.59,3650.0
2016-09-15 11:15:00,54.59,54.59,54.48,54.48,1000.0,54.59,54.59,54.48,54.48,1000.0
2016-09-15 11:20:00,54.53,54.65,54.51,54.61,1100.0,54.53,54.65,54.51,54.61,1100.0
2016-09-15 11:25:00,54.65,54.71,54.57,54.59,1625.0,54.65,54.71,54.57,54.59,1625.0
2016-09-15 11:30:00,54.61,54.76,54.61,54.76,2300.0,54.61,54.76,54.61,54.76,2300.0
2016-09-15 11:35:00,54.77,54.78,54.77,54.78,200.0,54.77,54.78,54.77,54.78,200.0
2016-09-15 11:40:00,54.75,54.76,54.59,54.69,1400.0,54.75,54.76,54.59,54.69,1400.0
2016-09-15 11:45:00,54.73,54.8,54.57,54.65,2600.0,54.73,54.8,54.57,54.65,2600.0
2016-09-15 11:50:00,54.7,54.79,54.66,54.71,1900.0,54.7,54.79,54.66,54.71,1900.0
2016-09-15 11:55:00,54.74,54.75,54.5,54.5,2400.0,54.74,54.75,54.5,54.5,2400.0
2016-09-15 12:00:00,54.4,54.5,54.37,54.45,800.0,54.4,54.5,54.37,54.45,800.0
2016-09-15 12:05:00,54.64,54.83,54.6,54.82,800.0,54.64,54.83,54.6,54.82,800.0
2016-09-15 12:10:00,54.75,54.81,54.68,54.68,1425.0,54.75,54.81,54.68,54.68,1425.0
2016-09-15 12:15:00,54.73,54.92,54.73,54.91,1000.0,54.73,54.92,54.73,54.91,1000.0
2016-09-15 12:20:00,54.91,54.96,54.71,54.71,2300.0,54.91,54.96,54.71,54.71,2300.0
2016-09-15 12:25:00,54.8,54.8,54.76,54.76,1000.0,54.8,54.8,54.76,54.76,1000.0
2016-09-15 12:30:00,54.7,54.76,54.41,54.41,5977.0,54.7,54.76,54.41,54.41,5977.0
2016-09-15 12:35:00,54.45,54.45,54.38,54.4,300.0,54.45,54.45,54.38,54.4,300.0
2016-09-15 12:40:00,54.41,54.48,54.41,54.48,1000.0,54.41,54.48,54.41,54.48,1000.0
2016-09-15 12:45:00,54.48,54.51,54.46,54.5,2050.0,54.48,54.51,54.46,54.5,2050.0
2016-09-15 12:50:00,54.47,54.47,54.38,54.38,1200.0,54.47,54.47,54.38,54.38,1200.0
2016-09-15 12:55:00,54.5,54.61,54.5,54.55,1063.0,54.5,54.61,54.5,54.55,1063.0
2016-09-15 13:00:00,54.56,54.62,54.56,54.61,300.0,54.56,54.62,54.56,54.61,300.0
2016-09-15 13:05:00,54.58,54.59,54.32,54.32,2100.0,54.58,54.59,54.32,54.32,2100.0
2016-09-15 13:10:00,54.36,54.47,54.35,54.46,1800.0,54.36,54.47,54.35,54.46,1800.0
2016-09-15 13:15:00,54.47,54.59,54.47,54.59,500.0,54.47,54.59,54.47,54.59,500.0
2016-09-15 13:20:00,54.61,54.66,54.61,54.66,300.0,54.61,54.66,54.61,54.66,300.0
2016-09-15 13:25:00,54.68,54.71,54.51,54.68,4528.0,54.68,54.71,54.51,54.68,4528.0
2016-09-15 13:30:00,54.69,54.69,54.43,54.52,8822.0,54.69,54.69,54.43,54.52,8822.0
2016-09-15 13:35:00,54.48,54.63,54.48,54.58,3894.0,54.48,54.63,54.48,54.58,3894.0
2016-09-15 13:40:00,54.58,54.69,54.54,54.69,2045.0,54.58,54.69,54.54,54.69,2045.0
2016-09-15 13:45:00,54.64,54.7,54.63,54.64,700.0,54.64,54.7,54.63,54.64,700.0
2016-09-15 13:50:00,54.61,54.62,54.53,54.53,1000.0,54.61,54.62,54.53,54.53,1000.0
2016-09-15 13:55:00,54.6,54.64,54.57,54.57,700.0,54.6,54.64,54.57,54.57,700.0
2016-09-15 14:00:00,54.6,54.67,54.58,54.58,3981.0,54.6,54.67,54.58,54.58,3981.0
2016-09-15 14:05:00,54.63,54.64,54.48,54.54,1300.0,54.63,54.64,54.48,54.54,1300.0
2016-09-15 14:10:00,54.53,54.64,54.53,54.64,2259.0,54.53,54.64,54.53,54.64,2259.0
2016-09-15 14:15:00,54.6,54.8,54.6,54.8,4404.0,54.6,54.8,54.6,54.8,4404.0
2016-09-15 14:20:00,54.8,54.81,54.73,54.77,700.0,54.8,54.81,54.73,54.77,700.0
2016-09-15 14:25:00,54.74,54.74,54.7,54.72,1600.0,54.74,54.74,54.7,54.72,1600.0
2016-09-15 14:30:00,54.77,54.79,54.7,54.72,1700.0,54.77,54.79,54.7,54.72,1700.0
2016-09-15 14:35:00,54.72,54.74,54.7,54.72,3690.0,54.72,54.74,54.7,54.72,3690.0
2016-09-15 14:40:00,54.73,54.74,54.7,54.7,5722.0,54.73,54.74,54.7,54.7,5722.0
2016-09-15 14:45:00,54.7,54.73,54.7,54.72,1635.0,54.7,54.73,54.7,54.72,1635.0
2016-09-15 14:50:00,54.73,54.78,54.71,54.78,5315.0,54.73,54.78,54.71,54.78,5315.0
2016-09-15 14:55:00,54.78,54.85,54.78,54.83,4516.0,54.78,54.85,54.78,54.83,4516.0
2016-09-15 15:00:00,54.83,54.85,54.8,54.84,2002.0,54.83,54.85,54.8,54.84,2002.0
2016-09-15 15:05:00,54.85,54.87,54.81,54.84,2077.0,54.85,54.87,54.81,54.84,2077.0
2016-09-15 15:10:00,54.83,54.84,54.71,54.82,2300.0,54.83,54.84,54.71,54.82,2300.0
2016-09-15 15:15:00,54.83,54.83,54.78,54.78,500.0,54.83,54.83,54.78,54.78,500.0
2016-09-15 15:20:00,54.8,54.8,54.73,54.76,3700.0,54.8,54.8,54.73,54.76,3700.0
2016-09-15 15:25:00,54.76,54.8,54.71,54.71,9516.0,54.76,54.8,54.71,54.71,9516.0
2016-09-15 15:30:00,54.75,54.77,54.7,54.72,6717.0,54.75,54.77,54.7,54.72,6717.0
2016-09-15 15:35:00,54.73,54.77,54.72,54.77,5050.0,54.73,54.77,54.72,54.77,5050.0
2016-09-15 15:40:00,54.79,54.82,54.73,54.73,5834.0,54.79,54.82,54.73,54.73,5834.0
2016-09-15 15:45:00,54.77,55.03,54.77,55.03,18212.0,54.77,55.03,54.77,55.03,18212.0
2016-09-15 15:50:00,55.01,55.15,54.97,55.15,19863.0,55.01,55.15,54.97,55.15,19863.0
2016-09-15 15:55:00,55.14,55.14,55.01,55.14,26580.0,55.14,55.14,55.01,55.14,26580.0
2016-09-16 09:30:00,54.94,54.94,54.94,54.94,47645.0,54.94,54.94,54.94,54.94,47645.0
2016-09-16 09:35:00,55.0,55.0,54.74,54.74,600.0,55.0,55.0,54.74,54.74,600.0
2016-09-16 09:40:00,54.52,55.21,54.51,55.21,950.0,54.52,55.21,54.51,55.21,950.0
2016-09-16 09:45:00,55.23,55.3,55.08,55.27,1860.0,55.23,55.3,55.08,55.27,1860.0
2016-09-16 09:50:00,55.34,55.46,55.18,55.29,1400.0,55.34,55.46,55.18,55.29,1400.0
2016-09-16 09:55:00,55.37,55.45,55.24,55.24,600.0,55.37,55.45,55.24,55.24,600.0
2016-09-16 10:00:00,55.12,55.17,54.68,54.84,2200.0,55.12,55.17,54.68,54.84,2200.0
2016-09-16 10:05:00,54.75,54.86,54.5,54.5,3348.0,54.75,54.86,54.5,54.5,3348.0
2016-09-16 10:10:00,54.6,54.72,54.52,54.62,2705.0,54.6,54.72,54.52,54.62,2705.0
2016-09-16 10:15:00,54.69,54.99,54.63,54.9,1300.0,54.69,54.99,54.63,54.9,1300.0
2016-09-16 10:20:00,54.98,54.98,54.83,54.83,1400.0,54.98,54.98,54.83,54.83,1400.0
2016-09-16 10:25:00,54.77,54.91,54.62,54.75,1490.0,54.77,54.91,54.62,54.75,1490.0
2016-09-16 10:30:00,54.76,55.0,54.76,54.96,1300.0,54.76,55.0,54.76,54.96,1300.0
2016-09-16 10:35:00,55.01,55.2,54.97,55.19,1600.0,55.01,55.2,54.97,55.19,1600.0
2016-09-16 10:40:00,55.05,55.31,55.05,55.31,800.0,55.05,55.31,55.05,55.31,800.0
2016-09-16 10:45:00,55.2,55.45,55.2,55.41,1500.0,55.2,55.45,55.2,55.41,1500.0
2016-09-16 10:50:00,55.31,55.4,55.25,55.25,1500.0,55.31,55.4,55.25,55.25,1500.0
2016-09-16 10:55:00,55.1,55.25,55.03,55.03,600.0,55.1,55.25,55.03,55.03,600.0
2016-09-16 11:00:00,55.11,55.11,54.94,55.05,400.0,55.11,55.11,54.94,55.05,400.0
2016-09-16 11:05:00,55.07,55.12,54.85,54.85,1500.0,55.07,55.12,54.85,54.85,1500.0
2016-09-16 11:10:00,54.99,55.05,54.97,55.05,2100.0,54.99,55.05,54.97,55.05,2100.0
2016-09-16 11:15:00,55.05,55.05,55.05,55.05,0.0,55.05,55.05,55.05,55.05,0.0
2016-09-16 11:20:00,55.02,55.09,54.86,54.88,2600.0,55.02,55.09,54.86,54.88,2600.0
2016-09-16 11:25:00,54.94,54.94,54.75,54.75,1400.0,54.94,54.94,54.75,54.75,1400.0
2016-09-16 11:30:00,54.85,54.85,54.7,54.75,4900.0,54.85,54.85,54.7,54.75,4900.0
2016-09-16 11:35:00,54.83,54.88,54.83,54.87,400.0,54.83,54.88,54.83,54.87,400.0
2016-09-16 11:40:00,54.85,54.85,54.78,54.84,800.0,54.85,54.85,54.78,54.84,800.0
2016-09-16 11:45:00,54.84,54.93,54.84,54.91,300.0,54.84,54.93,54.84,54.91,300.0
2016-09-16 11:50:00,54.97,54.97,54.84,54.95,600.0,54.97,54.97,54.84,54.95,600.0
2016-09-16 11:55:00,54.96,54.97,54.87,54.92,2200.0,54.96,54.97,54.87,54.92,2200.0
2016-09-16 12:00:00,54.88,54.97,54.87,54.95,1128.0,54.88,54.97,54.87,54.95,1128.0
2016-09-16 12:05:00,54.96,55.11,54.96,55.11,600.0,54.96,55.11,54.96,55.11,600.0
2016-09-16 12:10:00,55.2,55.22,55.19,55.22,300.0,55.2,55.22,55.19,55.22,300.0
2016-09-16 12:15:00,55.2,55.24,55.13,55.23,2000.0,55.2,55.24,55.13,55.23,2000.0
2016-09-16 12:20:00,55.06,55.22,55.05,55.05,3500.0,55.06,55.22,55.05,55.05,3500.0
2016-09-16 12:25:00,55.1,55.23,55.02,55.16,2879.0,55.1,55.23,55.02,55.16,2879.0
2016-09-16 12:30:00,55.14,55.26,55.12,55.17,4210.0,55.14,55.26,55.12,55.17,4210.0
2016-09-16 12:35:00,55.15,55.4,55.15,55.4,4528.0,55.15,55.4,55.15,55.4,4528.0
2016-09-16 12:40:00,55.3,55.36,55.2,55.21,1300.0,55.3,55.36,55.2,55.21,1300.0
2016-09-16 12:45:00,55.11,55.27,55.08,55.27,3100.0,55.11,55.27,55.08,55.27,3100.0
2016-09-16 12:50:00,55.26,55.27,55.05,55.23,5235.0,55.26,55.27,55.05,55.23,5235.0
2016-09-16 12:55:00,55.2,55.26,55.04,55.07,7100.0,55.2,55.26,55.04,55.07,7100.0
2016-09-16 13:00:00,55.04,55.12,54.98,55.09,8102.0,55.04,55.12,54.98,55.09,8102.0
2016-09-16 13:05:00,55.08,55.13,55.03,55.03,3200.0,55.08,55.13,55.03,55.03,3200.0
2016-09-16 13:10:00,55.11,55.18,55.1,55.1,2000.0,55.11,55.18,55.1,55.1,2000.0
2016-09-16 13:15:00,55.12,55.18,55.02,55.07,2500.0,55.12,55.18,55.02,55.07,2500.0
2016-09-16 13:20:00,55.1,55.1,55.03,55.09,300.0,55.1,55.1,55.03,55.09,300.0
2016-09-16 13:25:00,55.04,55.17,55.04,55.17,500.0,55.04,55.17,55.04,55.17,500.0
2016-09-16 13:30:00,55.15,55.16,55.12,55.13,700.0,55.15,55.16,55.12,55.13,700.0
2016-09-16 13:35:00,55.08,55.12,55.03,55.08,1000.0,55.08,55.12,55.03,55.08,1000.0
2016-09-16 13:40:00,55.08,55.08,55.04,55.04,200.0,55.08,55.08,55.04,55.04,200.0
2016-09-16 13:45:00,55.03,55.08,55.0,55.04,1200.0,55.03,55.08,55.0,55.04,1200.0
2016-09-16 13:50:00,54.99,55.1,54.98,55.1,700.0,54.99,55.1,54.98,55.1,700.0
2016-09-16 13:55:00,55.1,55.25,55.1,55.25,900.0,55.1,55.25,55.1,55.25,900.0
2016-09-16 14:00:00,55.3,55.4,55.3,55.39,2434.0,55.3,55.4,55.3,55.39,2434.0
2016-09-16 14:05:00,55.33,55.76,55.33,55.69,3550.0,55.33,55.76,55.33,55.69,3550.0
2016-09-16 14:10:00,55.75,55.87,55.74,55.87,3500.0,55.75,55.87,55.74,55.87,3500.0
2016-09-16 14:15:00,55.87,55.98,55.87,55.87,4178.0,55.87,55.98,55.87,55.87,4178.0
2016-09-16 14:20:00,55.86,55.87,55.82,55.82,3600.0,55.86,55.87,55.82,55.82,3600.0
2016-09-16 14:25:00,55.78,55.79,55.32,55.32,4523.0,55.78,55.79,55.32,55.32,4523.0
2016-09-16 14:30:00,55.33,55.4,55.18,55.29,3200.0,55.33,55.4,55.18,55.29,3200.0
2016-09-16 14:35:00,55.31,55.38,55.31,55.32,2100.0,55.31,55.38,55.31,55.32,2100.0
2016-09-16 14:40:00,55.36,55.5,55.31,55.43,3300.0,55.36,55.5,55.31,55.43,3300.0
2016-09-16 14:45:00,55.5,55.55,55.4,55.43,2120.0,55.5,55.55,55.4,55.43,2120.0
2016-09-16 14:50:00,55.43,55.53,55.4,55.45,3600.0,55.43,55.53,55.4,55.45,3600.0
2016-09-16 14:55:00,55.52,55.53,55.39,55.39,3400.0,55.52,55.53,55.39,55.39,3400.0
2016-09-16 15:00:00,55.46,55.6,55.46,55.6,1850.0,55.46,55.6,55.46,55.6,1850.0
2016-09-16 15:05:00,55.61,55.75,55.6,55.75,3000.0,55.61,55.75,55.6,55.75,3000.0
2016-09-16 15:10:00,55.77,55.89,55.64,55.89,2542.0,55.77,55.89,55.64,55.89,2542.0
2016-09-16 15:15:00,55.88,55.99,55.85,55.98,2419.0,55.88,55.99,55.85,55.98,2419.0
2016-09-16 15:20:00,55.9,55.97,55.84,55.86,5913.0,55.9,55.97,55.84,55.86,5913.0
2016-09-16 15:25:00,55.87,55.97,55.84,55.85,3317.0,55.87,55.97,55.84,55.85,3317.0
2016-09-16 15:30:00,55.8,55.86,55.8,55.83,5445.0,55.8,55.86,55.8,55.83,5445.0
2016-09-16 15:35:00,55.82,55.82,55.69,55.73,5508.0,55.82,55.82,55.69,55.73,5508.0
2016-09-16 15:40:00,55.7,55.85,55.7,55.79,5288.0,55.7,55.85,55.7,55.79,5288.0
2016-09-16 15:45:00,55.82,56.14,55.58,56.14,39719.0,55.82,56.14,55.58,56.14,39719.0
2016-09-16 15:50:00,56.07,56.07,55.93,55.93,8309.0,56.07,56.07,55.93,55.93,8309.0
2016-09-16 15:55:00,55.89,55.94,55.8,55.9,35240.0,55.89,55.94,55.8,55.9,35240.0
2016-09-19 09:30:00,55.99,56.09,55.75,55.77,2456.0,55.99,56.09,55.75,55.77,2456.0
2016-09-19 09:35:00,56.14,56.4,55.73,56.4,5244.0,56.14,56.4,55.73,56.4,5244.0
2016-09-19 09:40:00,56.16,56.32,56.16,56.28,700.0,56.16,56.32,56.16,56.28,700.0
2016-09-19 09:45:00,56.16,56.3,56.04,56.22,1800.0,56.16,56.3,56.04,56.22,1800.0
2016-09-19 09:50:00,56.38,56.5,56.27,56.48,1848.0,56.38,56.5,56.27,56.48,1848.0
2016-09-19 09:55:00,56.47,56.5,56.38,56.48,1000.0,56.47,56.5,56.38,56.48,1000.0
2016-09-19 10:00:00,56.5,56.5,56.44,56.5,4300.0,56.5,56.5,56.44,56.5,4300.0
2016-09-19 10:05:00,56.5,56.5,56.42,56.45,2000.0,56.5,56.5,56.42,56.45,2000.0
2016-09-19 10:10:00,56.45,56.5,56.42,56.49,600.0,56.45,56.5,56.42,56.49,600.0
2016-09-19 10:15:00,56.48,56.63,56.46,56.63,3600.0,56.48,56.63,56.46,56.63,3600.0
2016-09-19 10:20:00,56.63,56.68,56.53,56.53,1050.0,56.63,56.68,56.53,56.53,1050.0
2016-09-19 10:25:00,56.39,56.42,56.39,56.39,1600.0,56.39,56.42,56.39,56.39,1600.0
2016-09-19 10:30:00,56.42,56.46,56.29,56.29,4350.0,56.42,56.46,56.29,56.29,4350.0
2016-09-19 10:35:00,56.24,56.25,56.08,56.17,1400.0,56.24,56.25,56.08,56.17,1400.0
2016-09-19 10:40:00,56.25,56.27,56.14,56.27,4900.0,56.25,56.27,56.14,56.27,4900.0
2016-09-19 10:45:00,56.27,56.3,56.1,56.18,4850.0,56.27,56.3,56.1,56.18,4850.0
2016-09-19 10:50:00,56.16,56.19,56.12,56.17,1850.0,56.16,56.19,56.12,56.17,1850.0
2016-09-19 10:55:00,55.96,56.08,55.95,56.05,1037.0,55.96,56.08,55.95,56.05,1037.0
2016-09-19 11:00:00,56.15,56.15,56.15,56.15,100.0,56.15,56.15,56.15,56.15,100.0
2016-09-19 11:05:00,56.13,56.3,56.13,56.29,600.0,56.13,56.3,56.13,56.29,600.0
2016-09-19 11:10:00,56.26,56.26,56.19,56.26,300.0,56.26,56.26,56.19,56.26,300.0
2016-09-19 11:15:00,56.2,56.29,56.2,56.27,900.0,56.2,56.29,56.2,56.27,900.0
2016-09-19 11:20:00,56.26,56.26,56.13,56.13,388.0,56.26,56.26,56.13,56.13,388.0
2016-09-19 11:25:00,56.14,56.16,56.08,56.15,4800.0,56.14,56.16,56.08,56.15,4800.0
2016-09-19 11:30:00,56.06,56.15,56.05,56.05,600.0,56.06,56.15,56.05,56.05,600.0
2016-09-19 11:35:00,56.13,56.17,56.08,56.17,4300.0,56.13,56.17,56.08,56.17,4300.0
2016-09-19 11:40:00,56.16,56.18,56.0,56.0,2268.0,56.16,56.18,56.0,56.0,2268.0
2016-09-19 11:45:00,56.04,56.09,56.02,56.02,600.0,56.04,56.09,56.02,56.02,600.0
2016-09-19 11:50:00,55.95,56.03,55.91,55.91,300.0,55.95,56.03,55.91,55.91,300.0
2016-09-19 11:55:00,55.96,55.96,55.95,55.95,600.0,55.96,55.96,55.95,55.95,600.0
2016-09-19 12:00:00,55.96,55.97,55.9,55.97,3522.0,55.96,55.97,55.9,55.97,3522.0
2016-09-19 12:05:00,55.95,55.97,55.89,55.97,500.0,55.95,55.97,55.89,55.97,500.0
2016-09-19 12:10:00,55.86,55.91,55.68,55.72,1100.0,55.86,55.91,55.68,55.72,1100.0
2016-09-19 12:15:00,55.62,55.66,55.48,55.48,500.0,55.62,55.66,55.48,55.48,500.0
2016-09-19 12:20:00,55.41,55.41,55.41,55.41,200.0,55.41,55.41,55.41,55.41,200.0
2016-09-19 12:25:00,55.36,55.36,55.35,55.35,400.0,55.36,55.36,55.35,55.35,400.0
2016-09-19 12:30:00,55.38,55.54,55.38,55.54,1400.0,55.38,55.54,55.38,55.54,1400.0
2016-09-19 12:35:00,55.47,55.47,55.34,55.34,500.0,55.47,55.47,55.34,55.34,500.0
2016-09-19 12:40:00,55.41,55.46,55.41,55.46,900.0,55.41,55.46,55.41,55.46,900.0
2016-09-19 12:45:00,55.46,55.46,55.34,55.34,300.0,55.46,55.46,55.34,55.34,300.0
2016-09-19 12:50:00,55.33,55.33,55.23,55.26,1200.0,55.33,55.33,55.23,55.26,1200.0
2016-09-19 12:55:00,55.25,55.33,55.25,55.3,1054.0,55.25,55.33,55.25,55.3,1054.0
2016-09-19 13:00:00,55.23,55.25,55.07,55.08,2200.0,55.23,55.25,55.07,55.08,2200.0
2016-09-19 13:05:00,55.09,55.18,55.09,55.18,200.0,55.09,55.18,55.09,55.18,200.0
2016-09-19 13:10:00,55.16,55.29,55.16,55.23,1300.0,55.16,55.29,55.16,55.23,1300.0
2016-09-19 13:15:00,55.25,55.25,55.25,55.25,100.0,55.25,55.25,55.25,55.25,100.0
2016-09-19 13:20:00,55.16,55.23,55.16,55.23,200.0,55.16,55.23,55.16,55.23,200.0
2016-09-19 13:25:00,55.24,55.24,55.24,55.24,100.0,55.24,55.24,55.24,55.24,100.0
2016-09-19 13:30:00,55.16,55.16,54.95,54.99,1743.0,55.16,55.16,54.95,54.99,1743.0
2016-09-19 13:35:00,54.91,54.96,54.91,54.96,800.0,54.91,54.96,54.91,54.96,800.0
2016-09-19 13:40:00,54.94,54.98,54.91,54.91,1343.0,54.94,54.98,54.91,54.91,1343.0
2016-09-19 13:45:00,54.9,55.08,54.89,55.08,600.0,54.9,55.08,54.89,55.08,600.0
2016-09-19 13:50:00,55.0,55.07,54.95,55.01,1200.0,55.0,55.07,54.95,55.01,1200.0
2016-09-19 13:55:00,55.11,55.16,55.04,55.12,900.0,55.11,55.16,55.04,55.12,900.0
2016-09-19 14:00:00,55.14,55.24,55.09,55.24,1400.0,55.14,55.24,55.09,55.24,1400.0
2016-09-19 14:05:00,55.24,55.24,55.16,55.17,600.0,55.24,55.24,55.16,55.17,600.0
2016-09-19 14:10:00,55.18,55.19,55.17,55.19,600.0,55.18,55.19,55.17,55.19,600.0
2016-09-19 14:15:00,55.16,55.18,55.15,55.15,300.0,55.16,55.18,55.15,55.15,300.0
2016-09-19 14:20:00,55.16,55.23,55.11,55.18,1600.0,55.16,55.23,55.11,55.18,1600.0
2016-09-19 14:25:00,55.18,55.18,55.14,55.14,1500.0,55.18,55.18,55.14,55.14,1500.0
2016-09-19 14:30:00,55.19,55.36,55.19,55.28,1196.0,55.19,55.36,55.19,55.28,1196.0
2016-09-19 14:35:00,55.27,55.32,55.21,55.21,800.0,55.27,55.32,55.21,55.21,800.0
2016-09-19 14:40:00,55.17,55.18,55.16,55.16,700.0,55.17,55.18,55.16,55.16,700.0
2016-09-19 14:45:00,55.19,55.22,55.1,55.1,4400.0,55.19,55.22,55.1,55.1,4400.0
2016-09-19 14:50:00,55.13,55.17,55.07,55.07,800.0,55.13,55.17,55.07,55.07,800.0
2016-09-19 14:55:00,55.07,55.14,55.07,55.13,800.0,55.07,55.14,55.07,55.13,800.0
2016-09-19 15:00:00,55.13,55.2,55.12,55.2,1300.0,55.13,55.2,55.12,55.2,1300.0
2016-09-19 15:05:00,55.13,55.15,55.0,55.0,1437.0,55.13,55.15,55.0,55.0,1437.0
2016-09-19 15:10:00,54.99,55.02,54.98,55.01,908.0,54.99,55.02,54.98,55.01,908.0
2016-09-19 15:15:00,55.04,55.1,54.96,55.1,3200.0,55.04,55.1,54.96,55.1,3200.0
2016-09-19 15:20:00,55.08,55.08,55.05,55.05,600.0,55.08,55.08,55.05,55.05,600.0
2016-09-19 15:25:00,55.0,55.05,54.9,54.9,1600.0,55.0,55.05,54.9,54.9,1600.0
2016-09-19 15:30:00,54.87,54.96,54.81,54.86,1700.0,54.87,54.96,54.81,54.86,1700.0
2016-09-19 15:35:00,54.94,54.94,54.92,54.93,900.0,54.94,54.94,54.92,54.93,900.0
2016-09-19 15:40:00,54.94,55.08,54.92,55.02,2200.0,54.94,55.08,54.92,55.02,2200.0
2016-09-19 15:45:00,55.03,55.07,54.97,55.0,2666.0,55.03,55.07,54.97,55.0,2666.0
2016-09-19 15:50:00,54.95,54.96,54.85,54.89,3905.0,54.95,54.96,54.85,54.89,3905.0
2016-09-19 15:55:00,54.91,54.91,54.81,54.83,7224.0,54.91,54.91,54.81,54.83,7224.0
2016-09-20 09:30:00,55.15,55.37,55.15,55.37,921.0,55.15,55.37,55.15,55.37,921.0
2016-09-20 09:35:00,55.37,55.37,55.37,55.37,0.0,55.37,55.37,55.37,55.37,0.0
2016-09-20 09:40:00,55.17,55.17,55.17,55.17,100.0,55.17,55.17,55.17,55.17,100.0
2016-09-20 09:45:00,54.89,54.89,54.83,54.83,500.0,54.89,54.89,54.83,54.83,500.0
2016-09-20 09:50:00,54.83,54.83,54.83,54.83,0.0,54.83,54.83,54.83,54.83,0.0
2016-09-20 09:55:00,55.21,55.23,55.03,55.21,6621.0,55.21,55.23,55.03,55.21,6621.0
2016-09-20 10:00:00,55.31,55.34,55.31,55.34,200.0,55.31,55.34,55.31,55.34,200.0
2016-09-20 10:05:00,55.53,55.57,55.53,55.54,300.0,55.53,55.57,55.53,55.54,300.0
2016-09-20 10:10:00,55.4,55.4,55.4,55.4,100.0,55.4,55.4,55.4,55.4,100.0
2016-09-20 10:15:00,55.33,55.43,55.19,55.3,2800.0,55.33,55.43,55.19,55.3,2800.0
2016-09-20 10:20:00,55.21,55.39,55.2,55.35,3700.0,55.21,55.39,55.2,55.35,3700.0
2016-09-20 10:25:00,55.28,55.28,55.11,55.2,3757.0,55.28,55.28,55.11,55.2,3757.0
2016-09-20 10:30:00,55.11,55.2,55.1,55.2,500.0,55.11,55.2,55.1,55.2,500.0
2016-09-20 10:35:00,55.13,55.22,55.13,55.22,1300.0,55.13,55.22,55.13,55.22,1300.0
2016-09-20 10:40:00,55.24,55.33,55.13,55.23,2050.0,55.24,55.33,55.13,55.23,2050.0
2016-09-20 10:45:00,55.12,55.13,55.12,55.13,200.0,55.12,55.13,55.12,55.13,200.0
2016-09-20 10:50:00,55.2,55.2,55.12,55.12,200.0,55.2,55.2,55.12,55.12,200.0
2016-09-20 10:55:00,55.08,55.18,55.08,55.18,700.0,55.08,55.18,55.08,55.18,700.0
2016-09-20 11:00:00,55.28,55.44,55.24,55.44,900.0,55.28,55.44,55.24,55.44,900.0
2016-09-20 11:05:00,55.52,55.59,55.52,55.57,500.0,55.52,55.59,55.52,55.57,500.0
2016-09-20 11:10:00,55.65,55.65,55.62,55.64,500.0,55.65,55.65,55.62,55.64,500.0
2016-09-20 11:15:00,55.6,55.64,55.57,55.64,300.0,55.6,55.64,55.57,55.64,300.0
2016-09-20 11:20:00,55.34,55.43,55.34,55.43,200.0,55.34,55.43,55.34,55.43,200.0
2016-09-20 11:25:00,55.35,55.44,55.31,55.42,2300.0,55.35,55.44,55.31,55.42,2300.0
2016-09-20 11:30:00,55.46,55.54,55.35,55.39,4020.0,55.46,55.54,55.35,55.39,4020.0
2016-09-20 11:35:00,55.42,55.47,55.31,55.31,3200.0,55.42,55.47,55.31,55.31,3200.0
2016-09-20 11:40:00,55.35,55.4,55.16,55.16,900.0,55.35,55.4,55.16,55.16,900.0
2016-09-20 11:45:00,55.25,55.29,55.25,55.25,600.0,55.25,55.29,55.25,55.25,600.0
2016-09-20 11:50:00,55.25,55.4,55.25,55.4,400.0,55.25,55.4,55.25,55.4,400.0
2016-09-20 11:55:00,55.44,55.58,55.39,55.47,3897.0,55.44,55.58,55.39,55.47,3897.0
2016-09-20 12:00:00,55.47,55.5,55.38,55.5,2600.0,55.47,55.5,55.38,55.5,2600.0
2016-09-20 12:05:00,55.39,55.39,55.39,55.39,100.0,55.39,55.39,55.39,55.39,100.0
2016-09-20 12:10:00,55.3,55.48,55.3,55.46,550.0,55.3,55.48,55.3,55.46,550.0
2016-09-20 12:15:00,55.33,55.41,55.27,55.28,1600.0,55.33,55.41,55.27,55.28,1600.0
2016-09-20 12:20:00,55.4,55.41,55.31,55.38,2900.0,55.4,55.41,55.31,55.38,2900.0
2016-09-20 12:25:00,55.3,55.3,55.26,55.26,200.0,55.3,55.3,55.26,55.26,200.0
2016-09-20 12:30:00,55.29,55.37,55.29,55.37,1203.0,55.29,55.37,55.29,55.37,1203.0
2016-09-20 12:35:00,55.4,55.44,55.32,55.42,2500.0,55.4,55.44,55.32,55.42,2500.0
2016-09-20 12:40:00,55.41,55.41,55.41,55.41,300.0,55.41,55.41,55.41,55.41,300.0
2016-09-20 12:45:00,55.52,55.53,55.45,55.45,1100.0,55.52,55.53,55.45,55.45,1100.0
2016-09-20 12:50:00,55.33,55.33,55.18,55.25,1349.0,55.33,55.33,55.18,55.25,1349.0
2016-09-20 12:55:00,55.25,55.28,55.25,55.25,1732.0,55.25,55.28,55.25,55.25,1732.0
2016-09-20 13:00:00,55.25,55.31,55.25,55.31,781.0,55.25,55.31,55.25,55.31,781.0
2016-09-20 13:05:00,55.33,55.39,55.33,55.39,400.0,55.33,55.39,55.33,55.39,400.0
2016-09-20 13:10:00,55.43,55.43,55.33,55.42,800.0,55.43,55.43,55.33,55.42,800.0
2016-09-20 13:15:00,55.42,55.42,55.42,55.42,0.0,55.42,55.42,55.42,55.42,0.0
2016-09-20 13:20:00,55.39,55.46,55.33,55.36,700.0,55.39,55.46,55.33,55.36,700.0
2016-09-20 13:25:00,55.4,55.4,55.29,55.32,700.0,55.4,55.4,55.29,55.32,700.0
2016-09-20 13:30:00,55.34,55.43,55.33,55.43,1000.0,55.34,55.43,55.33,55.43,1000.0
2016-09-20 13:35:00,55.38,55.38,55.32,55.36,900.0,55.38,55.38,55.32,55.36,900.0
2016-09-20 13:40:00,55.37,55.39,55.34,55.34,400.0,55.37,55.39,55.34,55.34,400.0
2016-09-20 13:45:00,55.38,55.38,55.36,55.36,400.0,55.38,55.38,55.36,55.36,400.0
2016-09-20 13:50:00,55.36,55.37,55.27,55.37,800.0,55.36,55.37,55.27,55.37,800.0
2016-09-20 13:55:00,55.38,55.38,55.33,55.37,600.0,55.38,55.38,55.33,55.37,600.0
2016-09-20 14:00:00,55.37,55.38,55.28,55.38,800.0,55.37,55.38,55.28,55.38,800.0
2016-09-20 14:05:00,55.4,55.41,55.37,55.37,300.0,55.4,55.41,55.37,55.37,300.0
2016-09-20 14:10:00,55.46,55.46,55.45,55.46,487.0,55.46,55.46,55.45,55.46,487.0
2016-09-20 14:15:00,55.41,55.42,55.37,55.42,800.0,55.41,55.42,55.37,55.42,800.0
2016-09-20 14:20:00,55.42,55.42,55.42,55.42,0.0,55.42,55.42,55.42,55.42,0.0
2016-09-20 14:25:00,55.42,55.42,55.42,55.42,0.0,55.42,55.42,55.42,55.42,0.0
2016-09-20 14:30:00,55.39,55.39,55.24,55.26,1030.0,55.39,55.39,55.24,55.26,1030.0
2016-09-20 14:35:00,55.21,55.27,55.17,55.19,2061.0,55.21,55.27,55.17,55.19,2061.0
2016-09-20 14:40:00,55.17,55.21,55.11,55.14,600.0,55.17,55.21,55.11,55.14,600.0
2016-09-20 14:45:00,55.08,55.16,55.07,55.07,800.0,55.08,55.16,55.07,55.07,800.0
2016-09-20 14:50:00,55.16,55.31,55.11,55.16,3924.0,55.16,55.31,55.11,55.16,3924.0
2016-09-20 14:55:00,55.26,55.26,55.08,55.26,10659.0,55.26,55.26,55.08,55.26,10659.0
2016-09-20 15:00:00,55.23,55.39,55.19,55.25,30186.0,55.23,55.39,55.19,55.25,30186.0
2016-09-20 15:05:00,55.2,55.37,55.13,55.35,18474.0,55.2,55.37,55.13,55.35,18474.0
2016-09-20 15:10:00,55.35,55.54,55.35,55.54,925.0,55.35,55.54,55.35,55.54,925.0
2016-09-20 15:15:00,55.56,55.6,55.52,55.58,1200.0,55.56,55.6,55.52,55.58,1200.0
2016-09-20 15:20:00,55.48,55.48,55.32,55.35,6719.0,55.48,55.48,55.32,55.35,6719.0
2016-09-20 15:25:00,55.5,55.52,55.34,55.34,400.0,55.5,55.52,55.34,55.34,400.0
2016-09-20 15:30:00,55.39,55.5,55.38,55.49,1002.0,55.39,55.5,55.38,55.49,1002.0
2016-09-20 15:35:00,55.44,55.44,55.4,55.4,1017.0,55.44,55.44,55.4,55.4,1017.0
2016-09-20 15:40:00,55.43,55.51,55.31,55.32,1014.0,55.43,55.51,55.31,55.32,1014.0
2016-09-20 15:45:00,55.35,55.49,55.35,55.49,2224.0,55.35,55.49,55.35,55.49,2224.0
2016-09-20 15:50:00,55.47,55.49,55.39,55.44,4100.0,55.47,55.49,55.39,55.44,4100.0
2016-09-20 15:55:00,55.41,55.57,55.41,55.46,17837.0,55.41,55.57,55.41,55.46,17837.0
2016-09-21 09:30:00,55.85,55.85,55.7,55.7,1538.0,55.85,55.85,55.7,55.7,1538.0
2016-09-21 09:35:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2016-09-21 09:40:00,55.86,55.86,55.86,55.86,100.0,55.86,55.86,55.86,55.86,100.0
2016-09-21 09:45:00,55.86,55.87,55.86,55.87,200.0,55.86,55.87,55.86,55.87,200.0
2016-09-21 09:50:00,55.87,55.87,55.87,55.87,0.0,55.87,55.87,55.87,55.87,0.0
2016-09-21 09:55:00,56.02,56.24,56.01,56.24,1300.0,56.02,56.24,56.01,56.24,1300.0
2016-09-21 10:00:00,56.24,56.24,56.24,56.24,100.0,56.24,56.24,56.24,56.24,100.0
2016-09-21 10:05:00,56.24,56.24,56.24,56.24,0.0,56.24,56.24,56.24,56.24,0.0
2016-09-21 10:10:00,56.24,56.24,56.24,56.24,0.0,56.24,56.24,56.24,56.24,0.0
2016-09-21 10:15:00,56.23,56.43,56.1,56.42,6550.0,56.23,56.43,56.1,56.42,6550.0
2016-09-21 10:20:00,56.39,56.39,56.31,56.31,500.0,56.39,56.39,56.31,56.31,500.0
2016-09-21 10:25:00,56.14,56.25,56.14,56.25,500.0,56.14,56.25,56.14,56.25,500.0
2016-09-21 10:30:00,56.3,56.34,56.27,56.34,400.0,56.3,56.34,56.27,56.34,400.0
2016-09-21 10:35:00,56.25,56.26,56.01,56.01,5570.0,56.25,56.26,56.01,56.01,5570.0
2016-09-21 10:40:00,56.18,56.37,56.11,56.37,4885.0,56.18,56.37,56.11,56.37,4885.0
2016-09-21 10:45:00,56.38,56.38,56.24,56.24,300.0,56.38,56.38,56.24,56.24,300.0
2016-09-21 10:50:00,56.18,56.23,56.08,56.15,3220.0,56.18,56.23,56.08,56.15,3220.0
2016-09-21 10:55:00,56.22,56.22,56.04,56.05,400.0,56.22,56.22,56.04,56.05,400.0
2016-09-21 11:00:00,56.05,56.05,56.05,56.05,0.0,56.05,56.05,56.05,56.05,0.0
2016-09-21 11:05:00,55.97,56.05,55.92,55.92,650.0,55.97,56.05,55.92,55.92,650.0
2016-09-21 11:10:00,56.02,56.02,56.0,56.0,300.0,56.02,56.02,56.0,56.0,300.0
2016-09-21 11:15:00,55.93,56.08,55.9,56.07,3600.0,55.93,56.08,55.9,56.07,3600.0
2016-09-21 11:20:00,56.07,56.18,56.01,56.06,2685.0,56.07,56.18,56.01,56.06,2685.0
2016-09-21 11:25:00,56.15,56.15,56.05,56.05,300.0,56.15,56.15,56.05,56.05,300.0
2016-09-21 11:30:00,56.22,56.23,56.05,56.12,1500.0,56.22,56.23,56.05,56.12,1500.0
2016-09-21 11:35:00,56.08,56.08,56.08,56.08,300.0,56.08,56.08,56.08,56.08,300.0
2016-09-21 11:40:00,56.11,56.11,56.1,56.11,1105.0,56.11,56.11,56.1,56.11,1105.0
2016-09-21 11:45:00,56.19,56.28,56.19,56.28,800.0,56.19,56.28,56.19,56.28,800.0
2016-09-21 11:50:00,56.23,56.23,56.13,56.23,2000.0,56.23,56.23,56.13,56.23,2000.0
2016-09-21 11:55:00,56.2,56.28,56.16,56.2,2100.0,56.2,56.28,56.16,56.2,2100.0
2016-09-21 12:00:00,56.15,56.33,56.12,56.33,7404.0,56.15,56.33,56.12,56.33,7404.0
2016-09-21 12:05:00,56.32,56.37,56.2,56.23,6300.0,56.32,56.37,56.2,56.23,6300.0
2016-09-21 12:10:00,56.3,56.32,56.21,56.22,3872.0,56.3,56.32,56.21,56.22,3872.0
2016-09-21 12:15:00,56.31,56.36,56.22,56.24,3400.0,56.31,56.36,56.22,56.24,3400.0
2016-09-21 12:20:00,56.22,56.22,56.1,56.11,400.0,56.22,56.22,56.1,56.11,400.0
2016-09-21 12:25:00,56.04,56.1,56.03,56.03,300.0,56.04,56.1,56.03,56.03,300.0
2016-09-21 12:30:00,56.07,56.12,56.07,56.11,700.0,56.07,56.12,56.07,56.11,700.0
2016-09-21 12:35:00,56.19,56.19,56.03,56.1,3300.0,56.19,56.19,56.03,56.1,3300.0
2016-09-21 12:40:00,56.13,56.26,56.13,56.22,1080.0,56.13,56.26,56.13,56.22,1080.0
2016-09-21 12:45:00,56.24,56.24,56.09,56.23,1700.0,56.24,56.24,56.09,56.23,1700.0
2016-09-21 12:50:00,56.28,56.32,56.13,56.2,3540.0,56.28,56.32,56.13,56.2,3540.0
2016-09-21 12:55:00,56.24,56.43,56.24,56.28,3600.0,56.24,56.43,56.24,56.28,3600.0
2016-09-21 13:00:00,56.27,56.66,56.26,56.6,5500.0,56.27,56.66,56.26,56.6,5500.0
2016-09-21 13:05:00,56.68,56.78,56.63,56.69,4500.0,56.68,56.78,56.63,56.69,4500.0
2016-09-21 13:10:00,56.69,56.69,56.69,56.69,0.0,56.69,56.69,56.69,56.69,0.0
2016-09-21 13:15:00,56.57,56.6,56.52,56.58,2550.0,56.57,56.6,56.52,56.58,2550.0
2016-09-21 13:20:00,56.61,56.61,56.61,56.61,100.0,56.61,56.61,56.61,56.61,100.0
2016-09-21 13:25:00,56.46,56.67,56.46,56.56,2389.0,56.46,56.67,56.46,56.56,2389.0
2016-09-21 13:30:00,56.51,56.52,56.51,56.52,200.0,56.51,56.52,56.51,56.52,200.0
2016-09-21 13:35:00,56.53,56.63,56.52,56.62,2100.0,56.53,56.63,56.52,56.62,2100.0
2016-09-21 13:40:00,56.54,56.58,56.52,56.52,1369.0,56.54,56.58,56.52,56.52,1369.0
2016-09-21 13:45:00,56.53,56.72,56.48,56.7,2354.0,56.53,56.72,56.48,56.7,2354.0
2016-09-21 13:50:00,56.6,56.6,56.5,56.52,2900.0,56.6,56.6,56.5,56.52,2900.0
2016-09-21 13:55:00,56.5,56.57,56.49,56.5,5600.0,56.5,56.57,56.49,56.5,5600.0
2016-09-21 14:00:00,56.62,57.07,56.62,56.94,3088.0,56.62,57.07,56.62,56.94,3088.0
2016-09-21 14:05:00,56.92,56.92,56.92,56.92,100.0,56.92,56.92,56.92,56.92,100.0
2016-09-21 14:10:00,57.01,57.13,56.92,56.92,2050.0,57.01,57.13,56.92,56.92,2050.0
2016-09-21 14:15:00,56.96,56.99,56.8,56.87,1800.0,56.96,56.99,56.8,56.87,1800.0
2016-09-21 14:20:00,56.86,56.86,56.73,56.83,1100.0,56.86,56.86,56.73,56.83,1100.0
2016-09-21 14:25:00,56.68,56.68,56.55,56.66,1100.0,56.68,56.68,56.55,56.66,1100.0
2016-09-21 14:30:00,56.66,56.69,56.66,56.69,300.0,56.66,56.69,56.66,56.69,300.0
2016-09-21 14:35:00,56.71,56.79,56.7,56.79,725.0,56.71,56.79,56.7,56.79,725.0
2016-09-21 14:40:00,56.81,56.85,56.8,56.85,1100.0,56.81,56.85,56.8,56.85,1100.0
2016-09-21 14:45:00,56.86,56.86,56.86,56.86,100.0,56.86,56.86,56.86,56.86,100.0
2016-09-21 14:50:00,56.74,56.74,56.63,56.66,500.0,56.74,56.74,56.63,56.66,500.0
2016-09-21 14:55:00,56.71,56.85,56.65,56.85,1400.0,56.71,56.85,56.65,56.85,1400.0
2016-09-21 15:00:00,56.86,56.87,56.77,56.83,3697.0,56.86,56.87,56.77,56.83,3697.0
2016-09-21 15:05:00,56.85,56.94,56.84,56.84,1148.0,56.85,56.94,56.84,56.84,1148.0
2016-09-21 15:10:00,56.93,57.03,56.86,57.03,3596.0,56.93,57.03,56.86,57.03,3596.0
2016-09-21 15:15:00,57.03,57.08,56.97,57.08,8052.0,57.03,57.08,56.97,57.08,8052.0
2016-09-21 15:20:00,57.03,57.3,57.03,57.27,3394.0,57.03,57.3,57.03,57.27,3394.0
2016-09-21 15:25:00,57.26,57.34,57.25,57.33,5590.0,57.26,57.34,57.25,57.33,5590.0
2016-09-21 15:30:00,57.31,57.5,57.31,57.5,4039.0,57.31,57.5,57.31,57.5,4039.0
2016-09-21 15:35:00,57.44,57.47,57.28,57.37,3904.0,57.44,57.47,57.28,57.37,3904.0
2016-09-21 15:40:00,57.42,57.47,57.39,57.39,3535.0,57.42,57.47,57.39,57.39,3535.0
2016-09-21 15:45:00,57.45,57.63,57.45,57.56,5229.0,57.45,57.63,57.45,57.56,5229.0
2016-09-21 15:50:00,57.55,57.6,57.45,57.58,9002.0,57.55,57.6,57.45,57.58,9002.0
2016-09-21 15:55:00,57.57,57.59,57.49,57.54,13114.0,57.57,57.59,57.49,57.54,13114.0
2016-09-22 09:30:00,57.88,57.9,57.88,57.9,10947.0,57.88,57.9,57.88,57.9,10947.0
2016-09-22 09:35:00,58.0,58.04,57.78,57.8,1500.0,58.0,58.04,57.78,57.8,1500.0
2016-09-22 09:40:00,57.85,57.85,57.85,57.85,100.0,57.85,57.85,57.85,57.85,100.0
2016-09-22 09:45:00,57.72,57.91,57.72,57.91,2650.0,57.72,57.91,57.72,57.91,2650.0
2016-09-22 09:50:00,57.9,57.91,57.65,57.71,3850.0,57.9,57.91,57.65,57.71,3850.0
2016-09-22 09:55:00,57.88,57.98,57.75,57.84,8800.0,57.88,57.98,57.75,57.84,8800.0
2016-09-22 10:00:00,57.99,58.04,57.89,58.01,4600.0,57.99,58.04,57.89,58.01,4600.0
2016-09-22 10:05:00,57.92,57.93,57.87,57.88,700.0,57.92,57.93,57.87,57.88,700.0
2016-09-22 10:10:00,57.93,57.96,57.86,57.86,1200.0,57.93,57.96,57.86,57.86,1200.0
2016-09-22 10:15:00,57.83,57.98,57.76,57.82,2428.0,57.83,57.98,57.76,57.82,2428.0
2016-09-22 10:20:00,57.82,57.91,57.76,57.91,4128.0,57.82,57.91,57.76,57.91,4128.0
2016-09-22 10:25:00,57.95,57.97,57.86,57.9,2325.0,57.95,57.97,57.86,57.9,2325.0
2016-09-22 10:30:00,57.81,57.95,57.81,57.91,800.0,57.81,57.95,57.81,57.91,800.0
2016-09-22 10:35:00,57.83,57.94,57.76,57.94,2687.0,57.83,57.94,57.76,57.94,2687.0
2016-09-22 10:40:00,57.87,57.89,57.53,57.55,6082.0,57.87,57.89,57.53,57.55,6082.0
2016-09-22 10:45:00,57.54,57.71,57.54,57.56,1700.0,57.54,57.71,57.54,57.56,1700.0
2016-09-22 10:50:00,57.55,57.55,57.37,57.37,1100.0,57.55,57.55,57.37,57.37,1100.0
2016-09-22 10:55:00,57.37,57.37,57.37,57.37,0.0,57.37,57.37,57.37,57.37,0.0
2016-09-22 11:00:00,57.3,57.4,57.3,57.32,400.0,57.3,57.4,57.3,57.32,400.0
2016-09-22 11:05:00,57.29,57.29,57.29,57.29,100.0,57.29,57.29,57.29,57.29,100.0
2016-09-22 11:10:00,57.29,57.29,57.29,57.29,0.0,57.29,57.29,57.29,57.29,0.0
2016-09-22 11:15:00,57.29,57.35,57.29,57.35,327.0,57.29,57.35,57.29,57.35,327.0
2016-09-22 11:20:00,57.39,57.5,57.39,57.5,3055.0,57.39,57.5,57.39,57.5,3055.0
2016-09-22 11:25:00,57.37,57.44,57.37,57.44,895.0,57.37,57.44,57.37,57.44,895.0
2016-09-22 11:30:00,57.49,57.71,57.45,57.71,4000.0,57.49,57.71,57.45,57.71,4000.0
2016-09-22 11:35:00,57.71,57.71,57.7,57.71,100.0,57.71,57.71,57.7,57.71,100.0
2016-09-22 11:40:00,57.76,57.87,57.76,57.87,1700.0,57.76,57.87,57.76,57.87,1700.0
2016-09-22 11:45:00,57.78,57.84,57.71,57.75,1400.0,57.78,57.84,57.71,57.75,1400.0
2016-09-22 11:50:00,57.7,57.73,57.6,57.72,5699.0,57.7,57.73,57.6,57.72,5699.0
2016-09-22 11:55:00,57.69,57.92,57.69,57.8,3101.0,57.69,57.92,57.69,57.8,3101.0
2016-09-22 12:00:00,57.88,58.08,57.88,58.08,8972.0,57.88,58.08,57.88,58.08,8972.0
2016-09-22 12:05:00,58.08,58.21,58.08,58.08,1174.0,58.08,58.21,58.08,58.08,1174.0
2016-09-22 12:10:00,58.12,58.12,57.93,57.99,2600.0,58.12,58.12,57.93,57.99,2600.0
2016-09-22 12:15:00,57.96,57.98,57.87,57.87,800.0,57.96,57.98,57.87,57.87,800.0
2016-09-22 12:20:00,57.87,57.96,57.83,57.96,3601.0,57.87,57.96,57.83,57.96,3601.0
2016-09-22 12:25:00,57.96,58.12,57.96,58.01,4850.0,57.96,58.12,57.96,58.01,4850.0
2016-09-22 12:30:00,58.09,58.12,58.0,58.12,1500.0,58.09,58.12,58.0,58.12,1500.0
2016-09-22 12:35:00,58.04,58.11,58.02,58.11,2000.0,58.04,58.11,58.02,58.11,2000.0
2016-09-22 12:40:00,58.13,58.5,58.11,58.5,5782.0,58.13,58.5,58.11,58.5,5782.0
2016-09-22 12:45:00,58.49,58.49,58.24,58.24,1950.0,58.49,58.49,58.24,58.24,1950.0
2016-09-22 12:50:00,58.19,58.28,58.19,58.27,4140.0,58.19,58.28,58.19,58.27,4140.0
2016-09-22 12:55:00,58.1,58.16,58.07,58.09,1700.0,58.1,58.16,58.07,58.09,1700.0
2016-09-22 13:00:00,58.18,58.25,58.18,58.25,1100.0,58.18,58.25,58.18,58.25,1100.0
2016-09-22 13:05:00,58.21,58.26,58.21,58.26,500.0,58.21,58.26,58.21,58.26,500.0
2016-09-22 13:10:00,58.23,58.23,58.17,58.17,500.0,58.23,58.23,58.17,58.17,500.0
2016-09-22 13:15:00,58.2,58.34,58.14,58.31,9269.0,58.2,58.34,58.14,58.31,9269.0
2016-09-22 13:20:00,58.28,58.34,58.28,58.34,1250.0,58.28,58.34,58.28,58.34,1250.0
2016-09-22 13:25:00,58.34,58.34,58.29,58.29,5337.0,58.34,58.34,58.29,58.29,5337.0
2016-09-22 13:30:00,58.25,58.25,58.25,58.25,100.0,58.25,58.25,58.25,58.25,100.0
2016-09-22 13:35:00,58.23,58.38,58.23,58.37,7754.0,58.23,58.38,58.23,58.37,7754.0
2016-09-22 13:40:00,58.35,58.35,58.24,58.24,1756.0,58.35,58.35,58.24,58.24,1756.0
2016-09-22 13:45:00,58.23,58.33,58.23,58.33,2300.0,58.23,58.33,58.23,58.33,2300.0
2016-09-22 13:50:00,58.33,58.39,58.33,58.39,800.0,58.33,58.39,58.33,58.39,800.0
2016-09-22 13:55:00,58.36,58.43,58.33,58.4,8392.0,58.36,58.43,58.33,58.4,8392.0
2016-09-22 14:00:00,58.39,58.47,58.37,58.44,9282.0,58.39,58.47,58.37,58.44,9282.0
2016-09-22 14:05:00,58.49,58.49,58.41,58.42,5100.0,58.49,58.49,58.41,58.42,5100.0
2016-09-22 14:10:00,58.45,58.5,58.4,58.4,10430.0,58.45,58.5,58.4,58.4,10430.0
2016-09-22 14:15:00,58.4,58.42,58.4,58.4,6589.0,58.4,58.42,58.4,58.4,6589.0
2016-09-22 14:20:00,58.4,58.42,58.4,58.41,4591.0,58.4,58.42,58.4,58.41,4591.0
2016-09-22 14:25:00,58.42,58.49,58.42,58.49,2200.0,58.42,58.49,58.42,58.49,2200.0
2016-09-22 14:30:00,58.44,58.45,58.4,58.43,2300.0,58.44,58.45,58.4,58.43,2300.0
2016-09-22 14:35:00,58.41,58.49,58.41,58.45,3913.0,58.41,58.49,58.41,58.45,3913.0
2016-09-22 14:40:00,58.49,58.5,58.49,58.5,700.0,58.49,58.5,58.49,58.5,700.0
2016-09-22 14:45:00,58.52,58.55,58.5,58.55,1300.0,58.52,58.55,58.5,58.55,1300.0
2016-09-22 14:50:00,58.53,58.55,58.53,58.55,6055.0,58.53,58.55,58.53,58.55,6055.0
2016-09-22 14:55:00,58.54,58.6,58.54,58.55,10000.0,58.54,58.6,58.54,58.55,10000.0
2016-09-22 15:00:00,58.59,58.86,58.55,58.85,20733.0,58.59,58.86,58.55,58.85,20733.0
2016-09-22 15:05:00,58.8,58.92,58.75,58.92,7545.0,58.8,58.92,58.75,58.92,7545.0
2016-09-22 15:10:00,58.92,58.92,58.85,58.92,3502.0,58.92,58.92,58.85,58.92,3502.0
2016-09-22 15:15:00,58.92,58.98,58.92,58.98,2188.0,58.92,58.98,58.92,58.98,2188.0
2016-09-22 15:20:00,59.0,59.0,58.84,58.9,5745.0,59.0,59.0,58.84,58.9,5745.0
2016-09-22 15:25:00,58.89,58.94,58.88,58.92,3429.0,58.89,58.94,58.88,58.92,3429.0
2016-09-22 15:30:00,58.94,58.96,58.89,58.91,2569.0,58.94,58.96,58.89,58.91,2569.0
2016-09-22 15:35:00,58.97,58.97,58.86,58.95,4894.0,58.97,58.97,58.86,58.95,4894.0
2016-09-22 15:40:00,58.93,59.0,58.89,58.99,7693.0,58.93,59.0,58.89,58.99,7693.0
2016-09-22 15:45:00,58.98,59.0,58.89,58.91,15732.0,58.98,59.0,58.89,58.91,15732.0
2016-09-22 15:50:00,58.89,58.95,58.87,58.94,7612.0,58.89,58.95,58.87,58.94,7612.0
2016-09-22 15:55:00,58.93,59.01,58.88,59.01,29354.0,58.93,59.01,58.88,59.01,29354.0
2016-09-23 09:30:00,58.78,58.78,58.07,58.42,3322.0,58.78,58.78,58.07,58.42,3322.0
2016-09-23 09:35:00,58.44,58.49,58.26,58.48,1800.0,58.44,58.49,58.26,58.48,1800.0
2016-09-23 09:40:00,58.45,58.74,58.41,58.5,7691.0,58.45,58.74,58.41,58.5,7691.0
2016-09-23 09:45:00,58.43,58.68,58.37,58.68,4326.0,58.43,58.68,58.37,58.68,4326.0
2016-09-23 09:50:00,58.69,58.71,58.44,58.45,8417.0,58.69,58.71,58.44,58.45,8417.0
2016-09-23 09:55:00,58.55,58.69,58.41,58.46,7422.0,58.55,58.69,58.41,58.46,7422.0
2016-09-23 10:00:00,58.4,58.45,57.94,57.94,3204.0,58.4,58.45,57.94,57.94,3204.0
2016-09-23 10:05:00,57.82,57.82,57.82,57.82,100.0,57.82,57.82,57.82,57.82,100.0
2016-09-23 10:10:00,57.85,57.86,57.76,57.85,2200.0,57.85,57.86,57.76,57.85,2200.0
2016-09-23 10:15:00,57.87,57.87,57.63,57.65,1400.0,57.87,57.87,57.63,57.65,1400.0
2016-09-23 10:20:00,57.63,57.92,57.5,57.77,12430.0,57.63,57.92,57.5,57.77,12430.0
2016-09-23 10:25:00,57.74,57.8,57.61,57.61,800.0,57.74,57.8,57.61,57.61,800.0
2016-09-23 10:30:00,57.7,57.76,57.61,57.75,1300.0,57.7,57.76,57.61,57.75,1300.0
2016-09-23 10:35:00,57.82,57.93,57.82,57.83,6086.0,57.82,57.93,57.82,57.83,6086.0
2016-09-23 10:40:00,57.71,57.71,57.71,57.71,100.0,57.71,57.71,57.71,57.71,100.0
2016-09-23 10:45:00,57.77,57.77,57.71,57.73,900.0,57.77,57.77,57.71,57.73,900.0
2016-09-23 10:50:00,57.63,57.72,57.57,57.61,1400.0,57.63,57.72,57.57,57.61,1400.0
2016-09-23 10:55:00,57.53,57.53,57.21,57.35,7534.0,57.53,57.53,57.21,57.35,7534.0
2016-09-23 11:00:00,57.34,57.39,57.1,57.24,4718.0,57.34,57.39,57.1,57.24,4718.0
2016-09-23 11:05:00,57.21,57.26,57.06,57.06,3204.0,57.21,57.26,57.06,57.06,3204.0
2016-09-23 11:10:00,56.98,57.28,56.9,57.11,7879.0,56.98,57.28,56.9,57.11,7879.0
2016-09-23 11:15:00,57.11,57.11,56.91,56.98,8600.0,57.11,57.11,56.91,56.98,8600.0
2016-09-23 11:20:00,56.92,56.97,56.92,56.97,300.0,56.92,56.97,56.92,56.97,300.0
2016-09-23 11:25:00,56.95,57.12,56.89,57.03,5200.0,56.95,57.12,56.89,57.03,5200.0
2016-09-23 11:30:00,57.23,57.33,57.01,57.33,4150.0,57.23,57.33,57.01,57.33,4150.0
2016-09-23 11:35:00,57.25,57.46,57.24,57.3,6200.0,57.25,57.46,57.24,57.3,6200.0
2016-09-23 11:40:00,57.28,57.45,57.23,57.45,5200.0,57.28,57.45,57.23,57.45,5200.0
2016-09-23 11:45:00,57.42,57.63,57.42,57.54,3001.0,57.42,57.63,57.42,57.54,3001.0
2016-09-23 11:50:00,57.52,57.52,57.43,57.43,600.0,57.52,57.52,57.43,57.43,600.0
2016-09-23 11:55:00,57.32,57.33,57.27,57.27,400.0,57.32,57.33,57.27,57.27,400.0
2016-09-23 12:00:00,57.21,57.21,57.03,57.05,2100.0,57.21,57.21,57.03,57.05,2100.0
2016-09-23 12:05:00,57.06,57.11,56.82,56.82,3400.0,57.06,57.11,56.82,56.82,3400.0
2016-09-23 12:10:00,56.88,56.93,56.88,56.9,800.0,56.88,56.93,56.88,56.9,800.0
2016-09-23 12:15:00,56.91,56.93,56.89,56.9,1100.0,56.91,56.93,56.89,56.9,1100.0
2016-09-23 12:20:00,56.88,56.89,56.88,56.88,175.0,56.88,56.89,56.88,56.88,175.0
2016-09-23 12:25:00,56.86,56.9,56.86,56.9,200.0,56.86,56.9,56.86,56.9,200.0
2016-09-23 12:30:00,56.9,56.9,56.89,56.89,500.0,56.9,56.9,56.89,56.89,500.0
2016-09-23 12:35:00,56.88,56.88,56.76,56.76,900.0,56.88,56.88,56.76,56.76,900.0
2016-09-23 12:40:00,56.81,56.9,56.75,56.82,3800.0,56.81,56.9,56.75,56.82,3800.0
2016-09-23 12:45:00,56.83,56.83,56.74,56.75,400.0,56.83,56.83,56.74,56.75,400.0
2016-09-23 12:50:00,56.81,56.81,56.81,56.81,100.0,56.81,56.81,56.81,56.81,100.0
2016-09-23 12:55:00,56.8,56.84,56.75,56.84,600.0,56.8,56.84,56.75,56.84,600.0
2016-09-23 13:00:00,56.75,56.8,56.65,56.65,1700.0,56.75,56.8,56.65,56.65,1700.0
2016-09-23 13:05:00,56.63,56.63,56.52,56.55,4520.0,56.63,56.63,56.52,56.55,4520.0
2016-09-23 13:10:00,56.62,56.62,56.58,56.58,200.0,56.62,56.62,56.58,56.58,200.0
2016-09-23 13:15:00,56.61,56.61,56.55,56.55,1000.0,56.61,56.61,56.55,56.55,1000.0
2016-09-23 13:20:00,56.58,56.72,56.52,56.71,2000.0,56.58,56.72,56.52,56.71,2000.0
2016-09-23 13:25:00,56.98,57.0,56.98,57.0,200.0,56.98,57.0,56.98,57.0,200.0
2016-09-23 13:30:00,57.0,57.05,56.96,57.05,1800.0,57.0,57.05,56.96,57.05,1800.0
2016-09-23 13:35:00,57.12,57.39,57.02,57.31,6300.0,57.12,57.39,57.02,57.31,6300.0
2016-09-23 13:40:00,57.36,57.37,57.36,57.36,254.0,57.36,57.37,57.36,57.36,254.0
2016-09-23 13:45:00,57.29,57.29,57.03,57.03,1000.0,57.29,57.29,57.03,57.03,1000.0
2016-09-23 13:50:00,57.03,57.06,57.0,57.06,2100.0,57.03,57.06,57.0,57.06,2100.0
2016-09-23 13:55:00,57.0,57.18,57.0,57.05,3500.0,57.0,57.18,57.0,57.05,3500.0
2016-09-23 14:00:00,57.04,57.06,57.0,57.05,1176.0,57.04,57.06,57.0,57.05,1176.0
2016-09-23 14:05:00,57.09,57.09,57.04,57.05,700.0,57.09,57.09,57.04,57.05,700.0
2016-09-23 14:10:00,57.13,57.14,57.13,57.14,375.0,57.13,57.14,57.13,57.14,375.0
2016-09-23 14:15:00,57.1,57.12,57.05,57.11,1300.0,57.1,57.12,57.05,57.11,1300.0
2016-09-23 14:20:00,57.16,57.16,57.12,57.14,900.0,57.16,57.16,57.12,57.14,900.0
2016-09-23 14:25:00,57.06,57.14,57.06,57.14,600.0,57.06,57.14,57.06,57.14,600.0
2016-09-23 14:30:00,57.25,57.35,57.25,57.35,200.0,57.25,57.35,57.25,57.35,200.0
2016-09-23 14:35:00,57.33,57.39,57.33,57.37,800.0,57.33,57.39,57.33,57.37,800.0
2016-09-23 14:40:00,57.28,57.29,57.28,57.29,600.0,57.28,57.29,57.28,57.29,600.0
2016-09-23 14:45:00,57.26,57.4,57.25,57.29,1100.0,57.26,57.4,57.25,57.29,1100.0
2016-09-23 14:50:00,57.33,57.33,57.32,57.33,1100.0,57.33,57.33,57.32,57.33,1100.0
2016-09-23 14:55:00,57.38,57.38,57.38,57.38,100.0,57.38,57.38,57.38,57.38,100.0
2016-09-23 15:00:00,57.38,57.39,57.31,57.31,1000.0,57.38,57.39,57.31,57.31,1000.0
2016-09-23 15:05:00,57.37,57.38,57.22,57.31,2793.0,57.37,57.38,57.22,57.31,2793.0
2016-09-23 15:10:00,57.27,57.27,57.24,57.26,500.0,57.27,57.27,57.24,57.26,500.0
2016-09-23 15:15:00,57.29,57.29,57.2,57.25,1100.0,57.29,57.29,57.2,57.25,1100.0
2016-09-23 15:20:00,57.25,57.27,57.25,57.26,300.0,57.25,57.27,57.25,57.26,300.0
2016-09-23 15:25:00,57.25,57.25,57.09,57.09,2100.0,57.25,57.25,57.09,57.09,2100.0
2016-09-23 15:30:00,57.09,57.19,57.02,57.04,3200.0,57.09,57.19,57.02,57.04,3200.0
2016-09-23 15:35:00,57.04,57.05,56.94,56.98,2951.0,57.04,57.05,56.94,56.98,2951.0
2016-09-23 15:40:00,56.97,57.0,56.94,56.97,4453.0,56.97,57.0,56.94,56.97,4453.0
2016-09-23 15:45:00,56.93,56.98,56.92,56.95,3590.0,56.93,56.98,56.92,56.95,3590.0
2016-09-23 15:50:00,56.93,56.96,56.92,56.93,3290.0,56.93,56.96,56.92,56.93,3290.0
2016-09-23 15:55:00,56.93,56.93,56.78,56.78,13891.0,56.93,56.93,56.78,56.78,13891.0
2016-09-26 09:30:00,56.15,56.3,55.81,55.81,1771.0,56.15,56.3,55.81,55.81,1771.0
2016-09-26 09:35:00,55.85,56.0,55.61,56.0,12400.0,55.85,56.0,55.61,56.0,12400.0
2016-09-26 09:40:00,55.98,56.18,55.83,56.0,19739.0,55.98,56.18,55.83,56.0,19739.0
2016-09-26 09:45:00,56.07,56.1,55.85,55.9,8242.0,56.07,56.1,55.85,55.9,8242.0
2016-09-26 09:50:00,55.94,55.95,55.89,55.94,7640.0,55.94,55.95,55.89,55.94,7640.0
2016-09-26 09:55:00,55.95,55.95,55.83,55.87,7712.0,55.95,55.95,55.83,55.87,7712.0
2016-09-26 10:00:00,55.92,55.95,55.61,55.61,10391.0,55.92,55.95,55.61,55.61,10391.0
2016-09-26 10:05:00,55.75,55.75,55.75,55.75,100.0,55.75,55.75,55.75,55.75,100.0
2016-09-26 10:10:00,55.74,55.89,55.67,55.67,7484.0,55.74,55.89,55.67,55.67,7484.0
2016-09-26 10:15:00,55.78,55.78,55.69,55.72,2750.0,55.78,55.78,55.69,55.72,2750.0
2016-09-26 10:20:00,55.75,55.86,55.69,55.7,3035.0,55.75,55.86,55.69,55.7,3035.0
2016-09-26 10:25:00,55.84,55.84,55.72,55.74,500.0,55.84,55.84,55.72,55.74,500.0
2016-09-26 10:30:00,55.76,55.87,55.71,55.72,3400.0,55.76,55.87,55.71,55.72,3400.0
2016-09-26 10:35:00,55.8,55.8,55.43,55.66,5999.0,55.8,55.8,55.43,55.66,5999.0
2016-09-26 10:40:00,55.67,55.8,55.49,55.53,2776.0,55.67,55.8,55.49,55.53,2776.0
2016-09-26 10:45:00,55.58,55.58,55.58,55.58,100.0,55.58,55.58,55.58,55.58,100.0
2016-09-26 10:50:00,55.6,55.6,55.51,55.56,2100.0,55.6,55.6,55.51,55.56,2100.0
2016-09-26 10:55:00,55.58,55.67,55.57,55.57,1700.0,55.58,55.67,55.57,55.57,1700.0
2016-09-26 11:00:00,55.64,55.64,55.62,55.62,200.0,55.64,55.64,55.62,55.62,200.0
2016-09-26 11:05:00,55.72,55.73,55.72,55.73,200.0,55.72,55.73,55.72,55.73,200.0
2016-09-26 11:10:00,55.73,55.74,55.65,55.71,4000.0,55.73,55.74,55.65,55.71,4000.0
2016-09-26 11:15:00,55.66,55.73,55.6,55.7,600.0,55.66,55.73,55.6,55.7,600.0
2016-09-26 11:20:00,55.65,55.66,55.39,55.59,8500.0,55.65,55.66,55.39,55.59,8500.0
2016-09-26 11:25:00,55.57,55.58,55.57,55.57,450.0,55.57,55.58,55.57,55.57,450.0
2016-09-26 11:30:00,55.71,55.72,55.44,55.55,2125.0,55.71,55.72,55.44,55.55,2125.0
2016-09-26 11:35:00,55.52,55.7,55.51,55.66,4300.0,55.52,55.7,55.51,55.66,4300.0
2016-09-26 11:40:00,55.72,55.75,55.68,55.75,1800.0,55.72,55.75,55.68,55.75,1800.0
2016-09-26 11:45:00,55.75,55.75,55.5,55.5,4424.0,55.75,55.75,55.5,55.5,4424.0
2016-09-26 11:50:00,55.47,55.56,55.44,55.48,1400.0,55.47,55.56,55.44,55.48,1400.0
2016-09-26 11:55:00,55.5,55.51,55.38,55.38,900.0,55.5,55.51,55.38,55.38,900.0
2016-09-26 12:00:00,55.46,55.46,55.35,55.4,900.0,55.46,55.46,55.35,55.4,900.0
2016-09-26 12:05:00,55.4,55.42,55.37,55.42,1300.0,55.4,55.42,55.37,55.42,1300.0
2016-09-26 12:10:00,55.5,55.5,55.5,55.5,100.0,55.5,55.5,55.5,55.5,100.0
2016-09-26 12:15:00,55.46,55.46,55.41,55.45,800.0,55.46,55.46,55.41,55.45,800.0
2016-09-26 12:20:00,55.45,55.49,55.38,55.49,36835.0,55.45,55.49,55.38,55.49,36835.0
2016-09-26 12:25:00,55.58,55.58,55.57,55.58,848.0,55.58,55.58,55.57,55.58,848.0
2016-09-26 12:30:00,55.58,55.65,55.57,55.61,3500.0,55.58,55.65,55.57,55.61,3500.0
2016-09-26 12:35:00,55.61,55.65,55.6,55.65,1300.0,55.61,55.65,55.6,55.65,1300.0
2016-09-26 12:40:00,55.72,55.75,55.7,55.72,435.0,55.72,55.75,55.7,55.72,435.0
2016-09-26 12:45:00,55.77,55.91,55.71,55.8,1988.0,55.77,55.91,55.71,55.8,1988.0
2016-09-26 12:50:00,55.95,55.95,55.76,55.88,2700.0,55.95,55.95,55.76,55.88,2700.0
2016-09-26 12:55:00,55.78,55.82,55.77,55.77,2300.0,55.78,55.82,55.77,55.77,2300.0
2016-09-26 13:00:00,55.8,55.82,55.8,55.82,400.0,55.8,55.82,55.8,55.82,400.0
2016-09-26 13:05:00,55.82,55.83,55.71,55.71,2604.0,55.82,55.83,55.71,55.71,2604.0
2016-09-26 13:10:00,55.68,55.71,55.65,55.65,887.0,55.68,55.71,55.65,55.65,887.0
2016-09-26 13:15:00,55.58,55.59,55.41,55.41,1500.0,55.58,55.59,55.41,55.41,1500.0
2016-09-26 13:20:00,55.44,55.45,55.4,55.4,24700.0,55.44,55.45,55.4,55.4,24700.0
2016-09-26 13:25:00,55.4,55.4,55.24,55.33,2852.0,55.4,55.4,55.24,55.33,2852.0
2016-09-26 13:30:00,55.46,55.46,55.38,55.39,3634.0,55.46,55.46,55.38,55.39,3634.0
2016-09-26 13:35:00,55.3,55.34,55.24,55.34,300.0,55.3,55.34,55.24,55.34,300.0
2016-09-26 13:40:00,55.35,55.4,55.35,55.4,640.0,55.35,55.4,55.35,55.4,640.0
2016-09-26 13:45:00,55.45,55.57,55.45,55.47,4300.0,55.45,55.57,55.45,55.47,4300.0
2016-09-26 13:50:00,55.4,55.43,55.4,55.43,664.0,55.4,55.43,55.4,55.43,664.0
2016-09-26 13:55:00,55.51,55.51,55.41,55.46,1400.0,55.51,55.51,55.41,55.46,1400.0
2016-09-26 14:00:00,55.44,55.46,55.44,55.46,1453.0,55.44,55.46,55.44,55.46,1453.0
2016-09-26 14:05:00,55.46,55.46,55.46,55.46,0.0,55.46,55.46,55.46,55.46,0.0
2016-09-26 14:10:00,55.64,55.64,55.62,55.64,2047.0,55.64,55.64,55.62,55.64,2047.0
2016-09-26 14:15:00,55.63,55.63,55.59,55.6,2400.0,55.63,55.63,55.59,55.6,2400.0
2016-09-26 14:20:00,55.59,55.59,55.47,55.47,1100.0,55.59,55.59,55.47,55.47,1100.0
2016-09-26 14:25:00,55.48,55.48,55.21,55.29,5425.0,55.48,55.48,55.21,55.29,5425.0
2016-09-26 14:30:00,55.3,55.56,55.3,55.51,1000.0,55.3,55.56,55.3,55.51,1000.0
2016-09-26 14:35:00,55.52,55.52,55.5,55.5,600.0,55.52,55.52,55.5,55.5,600.0
2016-09-26 14:40:00,55.5,55.5,55.4,55.4,1300.0,55.5,55.5,55.4,55.4,1300.0
2016-09-26 14:45:00,55.43,55.46,55.43,55.46,800.0,55.43,55.46,55.43,55.46,800.0
2016-09-26 14:50:00,55.5,55.5,55.46,55.46,2100.0,55.5,55.5,55.46,55.46,2100.0
2016-09-26 14:55:00,55.49,55.49,55.49,55.49,200.0,55.49,55.49,55.49,55.49,200.0
2016-09-26 15:00:00,55.5,55.5,55.31,55.31,1963.0,55.5,55.5,55.31,55.31,1963.0
2016-09-26 15:05:00,55.3,55.4,55.25,55.39,2093.0,55.3,55.4,55.25,55.39,2093.0
2016-09-26 15:10:00,55.44,55.47,55.44,55.47,300.0,55.44,55.47,55.44,55.47,300.0
2016-09-26 15:15:00,55.45,55.46,55.32,55.37,2851.0,55.45,55.46,55.32,55.37,2851.0
2016-09-26 15:20:00,55.4,55.4,55.35,55.37,1100.0,55.4,55.4,55.35,55.37,1100.0
2016-09-26 15:25:00,55.37,55.37,55.31,55.32,3050.0,55.37,55.37,55.31,55.32,3050.0
2016-09-26 15:30:00,55.35,55.36,55.3,55.31,7220.0,55.35,55.36,55.3,55.31,7220.0
2016-09-26 15:35:00,55.33,55.37,55.29,55.35,29506.0,55.33,55.37,55.29,55.35,29506.0
2016-09-26 15:40:00,55.38,55.47,55.29,55.29,9522.0,55.38,55.47,55.29,55.29,9522.0
2016-09-26 15:45:00,55.3,55.41,55.26,55.41,4589.0,55.3,55.41,55.26,55.41,4589.0
2016-09-26 15:50:00,55.4,55.4,55.29,55.36,36452.0,55.4,55.4,55.29,55.36,36452.0
2016-09-26 15:55:00,55.38,55.42,55.24,55.31,11782.0,55.38,55.42,55.24,55.31,11782.0
2016-09-27 09:30:00,55.29,55.29,55.29,55.29,514.0,55.29,55.29,55.29,55.29,514.0
2016-09-27 09:35:00,55.09,55.09,55.09,55.09,100.0,55.09,55.09,55.09,55.09,100.0
2016-09-27 09:40:00,55.3,55.37,55.3,55.37,200.0,55.3,55.37,55.3,55.37,200.0
2016-09-27 09:45:00,55.36,55.79,55.34,55.75,1164.0,55.36,55.79,55.34,55.75,1164.0
2016-09-27 09:50:00,55.75,55.88,55.69,55.88,1735.0,55.75,55.88,55.69,55.88,1735.0
2016-09-27 09:55:00,55.83,55.83,55.66,55.69,2000.0,55.83,55.83,55.66,55.69,2000.0
2016-09-27 10:00:00,55.7,55.75,55.64,55.69,13100.0,55.7,55.75,55.64,55.69,13100.0
2016-09-27 10:05:00,55.66,55.84,55.66,55.76,11169.0,55.66,55.84,55.66,55.76,11169.0
2016-09-27 10:10:00,55.87,55.88,55.72,55.72,2946.0,55.87,55.88,55.72,55.72,2946.0
2016-09-27 10:15:00,55.75,55.75,55.52,55.52,1700.0,55.75,55.75,55.52,55.52,1700.0
2016-09-27 10:20:00,55.56,55.56,55.56,55.56,100.0,55.56,55.56,55.56,55.56,100.0
2016-09-27 10:25:00,55.54,55.65,55.54,55.57,3300.0,55.54,55.65,55.54,55.57,3300.0
2016-09-27 10:30:00,55.66,55.66,55.54,55.61,1100.0,55.66,55.66,55.54,55.61,1100.0
2016-09-27 10:35:00,55.58,55.61,55.52,55.6,1534.0,55.58,55.61,55.52,55.6,1534.0
2016-09-27 10:40:00,55.61,55.61,55.41,55.57,2400.0,55.61,55.61,55.41,55.57,2400.0
2016-09-27 10:45:00,55.54,55.6,55.36,55.56,11934.0,55.54,55.6,55.36,55.56,11934.0
2016-09-27 10:50:00,55.6,55.6,55.3,55.35,2400.0,55.6,55.6,55.3,55.35,2400.0
2016-09-27 10:55:00,55.3,55.52,55.3,55.5,9644.0,55.3,55.52,55.3,55.5,9644.0
2016-09-27 11:00:00,55.5,55.5,55.35,55.35,7046.0,55.5,55.5,55.35,55.35,7046.0
2016-09-27 11:05:00,55.35,55.38,55.15,55.36,5100.0,55.35,55.38,55.15,55.36,5100.0
2016-09-27 11:10:00,55.46,55.46,55.39,55.42,900.0,55.46,55.46,55.39,55.42,900.0
2016-09-27 11:15:00,55.39,55.39,55.34,55.37,400.0,55.39,55.39,55.34,55.37,400.0
2016-09-27 11:20:00,55.38,55.5,55.33,55.43,3425.0,55.38,55.5,55.33,55.43,3425.0
2016-09-27 11:25:00,55.48,55.5,55.45,55.46,1500.0,55.48,55.5,55.45,55.46,1500.0
2016-09-27 11:30:00,55.43,55.49,55.41,55.45,2602.0,55.43,55.49,55.41,55.45,2602.0
2016-09-27 11:35:00,55.43,55.46,55.35,55.45,2900.0,55.43,55.46,55.35,55.45,2900.0
2016-09-27 11:40:00,55.41,55.41,55.41,55.41,200.0,55.41,55.41,55.41,55.41,200.0
2016-09-27 11:45:00,55.36,55.36,55.35,55.35,200.0,55.36,55.36,55.35,55.35,200.0
2016-09-27 11:50:00,55.35,55.35,55.17,55.23,4400.0,55.35,55.35,55.17,55.23,4400.0
2016-09-27 11:55:00,55.25,55.3,55.25,55.3,1600.0,55.25,55.3,55.25,55.3,1600.0
2016-09-27 12:00:00,55.32,55.33,55.12,55.12,5400.0,55.32,55.33,55.12,55.12,5400.0
2016-09-27 12:05:00,55.16,55.16,55.12,55.14,1600.0,55.16,55.16,55.12,55.14,1600.0
2016-09-27 12:10:00,55.14,55.14,55.13,55.14,500.0,55.14,55.14,55.13,55.14,500.0
2016-09-27 12:15:00,55.17,55.17,54.96,55.01,3560.0,55.17,55.17,54.96,55.01,3560.0
2016-09-27 12:20:00,55.06,55.12,54.97,55.08,4700.0,55.06,55.12,54.97,55.08,4700.0
2016-09-27 12:25:00,55.06,55.14,54.98,55.03,16517.0,55.06,55.14,54.98,55.03,16517.0
2016-09-27 12:30:00,55.05,55.07,54.98,54.99,3740.0,55.05,55.07,54.98,54.99,3740.0
2016-09-27 12:35:00,55.0,55.07,54.99,55.01,2100.0,55.0,55.07,54.99,55.01,2100.0
2016-09-27 12:40:00,55.02,55.02,55.02,55.02,100.0,55.02,55.02,55.02,55.02,100.0
2016-09-27 12:45:00,55.07,55.08,55.01,55.01,2401.0,55.07,55.08,55.01,55.01,2401.0
2016-09-27 12:50:00,55.04,55.08,55.03,55.06,2575.0,55.04,55.08,55.03,55.06,2575.0
2016-09-27 12:55:00,55.09,55.11,55.09,55.11,200.0,55.09,55.11,55.09,55.11,200.0
2016-09-27 13:00:00,55.11,55.3,54.99,55.05,16416.0,55.11,55.3,54.99,55.05,16416.0
2016-09-27 13:05:00,55.03,55.03,55.03,55.03,100.0,55.03,55.03,55.03,55.03,100.0
2016-09-27 13:10:00,55.02,55.09,55.02,55.05,5500.0,55.02,55.09,55.02,55.05,5500.0
2016-09-27 13:15:00,55.05,55.06,55.01,55.03,4000.0,55.05,55.06,55.01,55.03,4000.0
2016-09-27 13:20:00,55.04,55.12,55.02,55.03,5440.0,55.04,55.12,55.02,55.03,5440.0
2016-09-27 13:25:00,55.02,55.03,55.01,55.02,700.0,55.02,55.03,55.01,55.02,700.0
2016-09-27 13:30:00,55.05,55.09,55.01,55.07,1800.0,55.05,55.09,55.01,55.07,1800.0
2016-09-27 13:35:00,55.02,55.07,54.97,55.03,7860.0,55.02,55.07,54.97,55.03,7860.0
2016-09-27 13:40:00,55.05,55.08,54.99,55.03,3500.0,55.05,55.08,54.99,55.03,3500.0
2016-09-27 13:45:00,55.06,55.16,55.05,55.15,3800.0,55.06,55.16,55.05,55.15,3800.0
2016-09-27 13:50:00,55.19,55.29,55.16,55.22,8400.0,55.19,55.29,55.16,55.22,8400.0
2016-09-27 13:55:00,55.22,55.27,55.16,55.18,5300.0,55.22,55.27,55.16,55.18,5300.0
2016-09-27 14:00:00,55.2,55.25,55.15,55.15,9363.0,55.2,55.25,55.15,55.15,9363.0
2016-09-27 14:05:00,55.17,55.2,55.08,55.11,3900.0,55.17,55.2,55.08,55.11,3900.0
2016-09-27 14:10:00,55.12,55.17,55.0,55.0,10700.0,55.12,55.17,55.0,55.0,10700.0
2016-09-27 14:15:00,55.1,55.14,54.95,54.97,6039.0,55.1,55.14,54.95,54.97,6039.0
2016-09-27 14:20:00,55.05,55.07,54.95,55.0,2499.0,55.05,55.07,54.95,55.0,2499.0
2016-09-27 14:25:00,55.03,55.04,54.98,54.99,2000.0,55.03,55.04,54.98,54.99,2000.0
2016-09-27 14:30:00,55.04,55.16,54.98,55.12,2200.0,55.04,55.16,54.98,55.12,2200.0
2016-09-27 14:35:00,55.11,55.15,54.99,55.15,3804.0,55.11,55.15,54.99,55.15,3804.0
2016-09-27 14:40:00,55.17,55.24,55.16,55.24,620.0,55.17,55.24,55.16,55.24,620.0
2016-09-27 14:45:00,55.21,55.31,55.2,55.31,2400.0,55.21,55.31,55.2,55.31,2400.0
2016-09-27 14:50:00,55.29,55.29,55.15,55.24,2200.0,55.29,55.29,55.15,55.24,2200.0
2016-09-27 14:55:00,55.22,55.24,55.14,55.17,4200.0,55.22,55.24,55.14,55.17,4200.0
2016-09-27 15:00:00,55.17,55.2,55.1,55.1,3400.0,55.17,55.2,55.1,55.1,3400.0
2016-09-27 15:05:00,55.09,55.1,55.01,55.03,2555.0,55.09,55.1,55.01,55.03,2555.0
2016-09-27 15:10:00,55.05,55.05,54.97,54.98,3909.0,55.05,55.05,54.97,54.98,3909.0
2016-09-27 15:15:00,55.0,55.09,55.0,55.09,3746.0,55.0,55.09,55.0,55.09,3746.0
2016-09-27 15:20:00,55.1,55.16,54.9,54.95,10900.0,55.1,55.16,54.9,54.95,10900.0
2016-09-27 15:25:00,54.95,55.08,54.95,55.01,5500.0,54.95,55.08,54.95,55.01,5500.0
2016-09-27 15:30:00,55.0,55.02,54.98,55.01,6800.0,55.0,55.02,54.98,55.01,6800.0
2016-09-27 15:35:00,55.02,55.05,55.0,55.04,7244.0,55.02,55.05,55.0,55.04,7244.0
2016-09-27 15:40:00,55.05,55.13,55.03,55.13,6186.0,55.05,55.13,55.03,55.13,6186.0
2016-09-27 15:45:00,55.14,55.15,54.99,55.01,13204.0,55.14,55.15,54.99,55.01,13204.0
2016-09-27 15:50:00,55.03,55.28,55.01,55.24,15734.0,55.03,55.28,55.01,55.24,15734.0
2016-09-27 15:55:00,55.22,55.35,55.2,55.33,15189.0,55.22,55.35,55.2,55.33,15189.0
2016-09-28 09:30:00,55.53,55.8,55.53,55.8,1653.0,55.53,55.8,55.53,55.8,1653.0
2016-09-28 09:35:00,55.9,56.05,55.89,56.05,1000.0,55.9,56.05,55.89,56.05,1000.0
2016-09-28 09:40:00,55.98,56.06,55.73,55.74,3400.0,55.98,56.06,55.73,55.74,3400.0
2016-09-28 09:45:00,55.94,56.07,55.82,55.9,1800.0,55.94,56.07,55.82,55.9,1800.0
2016-09-28 09:50:00,55.83,55.89,55.81,55.82,600.0,55.83,55.89,55.81,55.82,600.0
2016-09-28 09:55:00,55.86,56.28,55.86,56.18,1798.0,55.86,56.28,55.86,56.18,1798.0
2016-09-28 10:00:00,56.28,56.33,56.15,56.15,1100.0,56.28,56.33,56.15,56.15,1100.0
2016-09-28 10:05:00,56.15,56.27,56.02,56.24,3300.0,56.15,56.27,56.02,56.24,3300.0
2016-09-28 10:10:00,56.17,56.17,56.13,56.13,800.0,56.17,56.17,56.13,56.13,800.0
2016-09-28 10:15:00,55.96,55.96,55.95,55.95,200.0,55.96,55.96,55.95,55.95,200.0
2016-09-28 10:20:00,55.94,56.07,55.94,55.95,600.0,55.94,56.07,55.94,55.95,600.0
2016-09-28 10:25:00,55.95,55.95,55.91,55.94,600.0,55.95,55.95,55.91,55.94,600.0
2016-09-28 10:30:00,55.99,56.0,55.99,56.0,200.0,55.99,56.0,55.99,56.0,200.0
2016-09-28 10:35:00,55.85,55.94,55.83,55.83,900.0,55.85,55.94,55.83,55.83,900.0
2016-09-28 10:40:00,55.91,56.06,55.87,56.06,3990.0,55.91,56.06,55.87,56.06,3990.0
2016-09-28 10:45:00,56.07,56.07,56.06,56.06,200.0,56.07,56.07,56.06,56.06,200.0
2016-09-28 10:50:00,56.03,56.05,55.95,56.05,576.0,56.03,56.05,55.95,56.05,576.0
2016-09-28 10:55:00,55.97,56.03,55.93,56.01,1600.0,55.97,56.03,55.93,56.01,1600.0
2016-09-28 11:00:00,55.85,55.85,55.8,55.8,700.0,55.85,55.85,55.8,55.8,700.0
2016-09-28 11:05:00,55.79,55.87,55.79,55.87,600.0,55.79,55.87,55.79,55.87,600.0
2016-09-28 11:10:00,55.78,55.86,55.78,55.79,2287.0,55.78,55.86,55.78,55.79,2287.0
2016-09-28 11:15:00,55.83,55.87,55.82,55.87,910.0,55.83,55.87,55.82,55.87,910.0
2016-09-28 11:20:00,55.9,56.07,55.9,56.07,1700.0,55.9,56.07,55.9,56.07,1700.0
2016-09-28 11:25:00,55.96,55.96,55.84,55.85,1600.0,55.96,55.96,55.84,55.85,1600.0
2016-09-28 11:30:00,55.85,55.93,55.82,55.88,3500.0,55.85,55.93,55.82,55.88,3500.0
2016-09-28 11:35:00,55.9,55.95,55.89,55.95,600.0,55.9,55.95,55.89,55.95,600.0
2016-09-28 11:40:00,55.92,55.92,55.9,55.9,700.0,55.92,55.92,55.9,55.9,700.0
2016-09-28 11:45:00,55.9,55.9,55.89,55.9,100.0,55.9,55.9,55.89,55.9,100.0
2016-09-28 11:50:00,55.99,55.99,55.9,55.97,800.0,55.99,55.99,55.9,55.97,800.0
2016-09-28 11:55:00,55.93,55.93,55.93,55.93,100.0,55.93,55.93,55.93,55.93,100.0
2016-09-28 12:00:00,55.93,55.99,55.93,55.96,2100.0,55.93,55.99,55.93,55.96,2100.0
2016-09-28 12:05:00,56.01,56.01,55.96,55.96,1200.0,56.01,56.01,55.96,55.96,1200.0
2016-09-28 12:10:00,55.96,56.03,55.96,56.03,400.0,55.96,56.03,55.96,56.03,400.0
2016-09-28 12:15:00,56.0,56.04,55.99,56.04,700.0,56.0,56.04,55.99,56.04,700.0
2016-09-28 12:20:00,55.94,55.96,55.93,55.93,300.0,55.94,55.96,55.93,55.93,300.0
2016-09-28 12:25:00,55.97,55.97,55.97,55.97,100.0,55.97,55.97,55.97,55.97,100.0
2016-09-28 12:30:00,56.03,56.05,56.03,56.05,300.0,56.03,56.05,56.03,56.05,300.0
2016-09-28 12:35:00,56.0,56.09,56.0,56.09,1399.0,56.0,56.09,56.0,56.09,1399.0
2016-09-28 12:40:00,56.17,56.2,56.13,56.2,1400.0,56.17,56.2,56.13,56.2,1400.0
2016-09-28 12:45:00,56.23,56.23,56.19,56.19,600.0,56.23,56.23,56.19,56.19,600.0
2016-09-28 12:50:00,56.16,56.17,56.16,56.17,200.0,56.16,56.17,56.16,56.17,200.0
2016-09-28 12:55:00,56.17,56.17,56.11,56.11,1000.0,56.17,56.17,56.11,56.11,1000.0
2016-09-28 13:00:00,56.11,56.11,56.09,56.09,500.0,56.11,56.11,56.09,56.09,500.0
2016-09-28 13:05:00,56.15,56.2,56.15,56.15,600.0,56.15,56.2,56.15,56.15,600.0
2016-09-28 13:10:00,56.16,56.25,56.16,56.16,600.0,56.16,56.25,56.16,56.16,600.0
2016-09-28 13:15:00,56.2,56.28,56.19,56.28,300.0,56.2,56.28,56.19,56.28,300.0
2016-09-28 13:20:00,56.3,56.3,56.13,56.25,23045.0,56.3,56.3,56.13,56.25,23045.0
2016-09-28 13:25:00,56.16,56.17,56.15,56.17,200.0,56.16,56.17,56.15,56.17,200.0
2016-09-28 13:30:00,56.27,56.42,56.24,56.38,1807.0,56.27,56.42,56.24,56.38,1807.0
2016-09-28 13:35:00,56.38,56.38,56.38,56.38,0.0,56.38,56.38,56.38,56.38,0.0
2016-09-28 13:40:00,56.44,56.55,56.4,56.55,1969.0,56.44,56.55,56.4,56.55,1969.0
2016-09-28 13:45:00,56.6,56.82,56.6,56.82,1969.0,56.6,56.82,56.6,56.82,1969.0
2016-09-28 13:50:00,56.75,56.81,56.56,56.56,3400.0,56.75,56.81,56.56,56.56,3400.0
2016-09-28 13:55:00,56.48,56.61,56.47,56.54,2100.0,56.48,56.61,56.47,56.54,2100.0
2016-09-28 14:00:00,56.53,56.53,56.45,56.51,2200.0,56.53,56.53,56.45,56.51,2200.0
2016-09-28 14:05:00,56.52,56.52,56.4,56.4,400.0,56.52,56.52,56.4,56.4,400.0
2016-09-28 14:10:00,56.47,56.56,56.47,56.56,2200.0,56.47,56.56,56.47,56.56,2200.0
2016-09-28 14:15:00,56.62,56.62,56.47,56.47,1277.0,56.62,56.62,56.47,56.47,1277.0
2016-09-28 14:20:00,56.52,56.63,56.52,56.63,1017.0,56.52,56.63,56.52,56.63,1017.0
2016-09-28 14:25:00,56.74,56.74,56.65,56.65,400.0,56.74,56.74,56.65,56.65,400.0
2016-09-28 14:30:00,56.62,56.67,56.58,56.59,2113.0,56.62,56.67,56.58,56.59,2113.0
2016-09-28 14:35:00,56.57,56.57,56.54,56.54,300.0,56.57,56.57,56.54,56.54,300.0
2016-09-28 14:40:00,56.61,56.63,56.57,56.63,1000.0,56.61,56.63,56.57,56.63,1000.0
2016-09-28 14:45:00,56.63,56.66,56.58,56.59,1444.0,56.63,56.66,56.58,56.59,1444.0
2016-09-28 14:50:00,56.53,56.62,56.46,56.56,1400.0,56.53,56.62,56.46,56.56,1400.0
2016-09-28 14:55:00,56.65,56.65,56.46,56.47,900.0,56.65,56.65,56.46,56.47,900.0
2016-09-28 15:00:00,56.49,56.51,56.49,56.51,300.0,56.49,56.51,56.49,56.51,300.0
2016-09-28 15:05:00,56.54,56.6,56.54,56.6,300.0,56.54,56.6,56.54,56.6,300.0
2016-09-28 15:10:00,56.6,56.65,56.57,56.61,2750.0,56.6,56.65,56.57,56.61,2750.0
2016-09-28 15:15:00,56.65,56.65,56.63,56.64,400.0,56.65,56.65,56.63,56.64,400.0
2016-09-28 15:20:00,56.64,56.71,56.64,56.65,3100.0,56.64,56.71,56.64,56.65,3100.0
2016-09-28 15:25:00,56.64,56.64,56.62,56.62,500.0,56.64,56.64,56.62,56.62,500.0
2016-09-28 15:30:00,56.62,56.66,56.62,56.66,400.0,56.62,56.66,56.62,56.66,400.0
2016-09-28 15:35:00,56.64,56.77,56.64,56.77,3132.0,56.64,56.77,56.64,56.77,3132.0
2016-09-28 15:40:00,56.78,56.92,56.78,56.92,2027.0,56.78,56.92,56.78,56.92,2027.0
2016-09-28 15:45:00,56.91,56.93,56.81,56.89,7149.0,56.91,56.93,56.81,56.89,7149.0
2016-09-28 15:50:00,56.88,56.91,56.79,56.91,3666.0,56.88,56.91,56.79,56.91,3666.0
2016-09-28 15:55:00,56.91,56.95,56.87,56.92,8359.0,56.91,56.95,56.87,56.92,8359.0
2016-09-29 09:30:00,56.54,56.54,56.33,56.37,4008.0,56.54,56.54,56.33,56.37,4008.0
2016-09-29 09:35:00,56.31,56.63,55.94,55.94,11807.0,56.31,56.63,55.94,55.94,11807.0
2016-09-29 09:40:00,55.95,56.1,55.81,56.01,6600.0,55.95,56.1,55.81,56.01,6600.0
2016-09-29 09:45:00,56.1,56.24,56.01,56.24,5499.0,56.1,56.24,56.01,56.24,5499.0
2016-09-29 09:50:00,56.17,56.28,56.15,56.28,2400.0,56.17,56.28,56.15,56.28,2400.0
2016-09-29 09:55:00,56.39,56.58,56.33,56.4,3601.0,56.39,56.58,56.33,56.4,3601.0
2016-09-29 10:00:00,56.49,56.49,56.31,56.31,1500.0,56.49,56.49,56.31,56.31,1500.0
2016-09-29 10:05:00,56.3,56.48,56.3,56.48,300.0,56.3,56.48,56.3,56.48,300.0
2016-09-29 10:10:00,56.49,56.49,56.49,56.49,100.0,56.49,56.49,56.49,56.49,100.0
2016-09-29 10:15:00,56.39,56.43,56.39,56.43,400.0,56.39,56.43,56.39,56.43,400.0
2016-09-29 10:20:00,56.47,56.57,56.47,56.57,200.0,56.47,56.57,56.47,56.57,200.0
2016-09-29 10:25:00,56.58,56.65,56.58,56.65,1100.0,56.58,56.65,56.58,56.65,1100.0
2016-09-29 10:30:00,56.7,56.7,56.6,56.6,1400.0,56.7,56.7,56.6,56.6,1400.0
2016-09-29 10:35:00,56.6,56.6,56.55,56.55,300.0,56.6,56.6,56.55,56.55,300.0
2016-09-29 10:40:00,56.73,56.73,56.71,56.71,275.0,56.73,56.73,56.71,56.71,275.0
2016-09-29 10:45:00,56.72,56.76,56.71,56.76,500.0,56.72,56.76,56.71,56.76,500.0
2016-09-29 10:50:00,56.72,56.72,56.72,56.72,100.0,56.72,56.72,56.72,56.72,100.0
2016-09-29 10:55:00,56.79,56.79,56.67,56.68,300.0,56.79,56.79,56.67,56.68,300.0
2016-09-29 11:00:00,56.61,56.84,56.59,56.84,1700.0,56.61,56.84,56.59,56.84,1700.0
2016-09-29 11:05:00,56.75,56.89,56.73,56.81,3700.0,56.75,56.89,56.73,56.81,3700.0
2016-09-29 11:10:00,56.89,56.9,56.81,56.84,2500.0,56.89,56.9,56.81,56.84,2500.0
2016-09-29 11:15:00,56.76,56.82,56.68,56.78,2100.0,56.76,56.82,56.68,56.78,2100.0
2016-09-29 11:20:00,56.76,56.86,56.76,56.81,500.0,56.76,56.86,56.76,56.81,500.0
2016-09-29 11:25:00,56.85,56.85,56.85,56.85,100.0,56.85,56.85,56.85,56.85,100.0
2016-09-29 11:30:00,56.9,56.9,56.78,56.78,900.0,56.9,56.9,56.78,56.78,900.0
2016-09-29 11:35:00,56.82,56.82,56.74,56.74,300.0,56.82,56.82,56.74,56.74,300.0
2016-09-29 11:40:00,56.78,56.89,56.78,56.89,400.0,56.78,56.89,56.78,56.89,400.0
2016-09-29 11:45:00,56.77,56.87,56.76,56.87,300.0,56.77,56.87,56.76,56.87,300.0
2016-09-29 11:50:00,56.83,56.85,56.74,56.85,500.0,56.83,56.85,56.74,56.85,500.0
2016-09-29 11:55:00,56.83,56.83,56.78,56.78,200.0,56.83,56.83,56.78,56.78,200.0
2016-09-29 12:00:00,56.85,56.85,56.77,56.85,840.0,56.85,56.85,56.77,56.85,840.0
2016-09-29 12:05:00,56.78,56.85,56.77,56.85,900.0,56.78,56.85,56.77,56.85,900.0
2016-09-29 12:10:00,56.82,56.83,56.77,56.77,400.0,56.82,56.83,56.77,56.77,400.0
2016-09-29 12:15:00,56.77,56.77,56.77,56.77,0.0,56.77,56.77,56.77,56.77,0.0
2016-09-29 12:20:00,56.8,56.8,56.73,56.73,500.0,56.8,56.8,56.73,56.73,500.0
2016-09-29 12:25:00,56.72,56.8,56.68,56.68,900.0,56.72,56.8,56.68,56.68,900.0
2016-09-29 12:30:00,56.72,56.75,56.63,56.71,700.0,56.72,56.75,56.63,56.71,700.0
2016-09-29 12:35:00,56.68,56.68,56.64,56.64,400.0,56.68,56.68,56.64,56.64,400.0
2016-09-29 12:40:00,56.63,56.63,56.55,56.55,700.0,56.63,56.63,56.55,56.55,700.0
2016-09-29 12:45:00,56.51,56.56,56.32,56.32,1200.0,56.51,56.56,56.32,56.32,1200.0
2016-09-29 12:50:00,56.3,56.3,56.16,56.25,600.0,56.3,56.3,56.16,56.25,600.0
2016-09-29 12:55:00,56.24,56.28,56.16,56.16,900.0,56.24,56.28,56.16,56.16,900.0
2016-09-29 13:00:00,56.14,56.16,56.08,56.16,1200.0,56.14,56.16,56.08,56.16,1200.0
2016-09-29 13:05:00,56.15,56.34,56.15,56.34,2300.0,56.15,56.34,56.15,56.34,2300.0
2016-09-29 13:10:00,56.49,56.62,56.49,56.55,5335.0,56.49,56.62,56.49,56.55,5335.0
2016-09-29 13:15:00,56.62,56.65,56.62,56.65,300.0,56.62,56.65,56.62,56.65,300.0
2016-09-29 13:20:00,56.66,56.67,56.66,56.67,200.0,56.66,56.67,56.66,56.67,200.0
2016-09-29 13:25:00,56.69,56.69,56.69,56.69,100.0,56.69,56.69,56.69,56.69,100.0
2016-09-29 13:30:00,56.7,56.7,56.7,56.7,300.0,56.7,56.7,56.7,56.7,300.0
2016-09-29 13:35:00,56.77,56.78,56.73,56.73,500.0,56.77,56.78,56.73,56.73,500.0
2016-09-29 13:40:00,56.76,56.76,56.6,56.66,1500.0,56.76,56.76,56.6,56.66,1500.0
2016-09-29 13:45:00,56.66,56.66,56.66,56.66,0.0,56.66,56.66,56.66,56.66,0.0
2016-09-29 13:50:00,56.49,56.49,56.34,56.37,1000.0,56.49,56.49,56.34,56.37,1000.0
2016-09-29 13:55:00,56.21,56.33,56.13,56.33,2203.0,56.21,56.33,56.13,56.33,2203.0
2016-09-29 14:00:00,56.38,56.47,56.38,56.42,1100.0,56.38,56.47,56.38,56.42,1100.0
2016-09-29 14:05:00,56.42,56.53,56.38,56.42,3646.0,56.42,56.53,56.38,56.42,3646.0
2016-09-29 14:10:00,56.42,56.42,56.42,56.42,0.0,56.42,56.42,56.42,56.42,0.0
2016-09-29 14:15:00,56.48,56.59,56.48,56.59,900.0,56.48,56.59,56.48,56.59,900.0
2016-09-29 14:20:00,56.55,56.55,56.52,56.52,500.0,56.55,56.55,56.52,56.52,500.0
2016-09-29 14:25:00,56.61,56.71,56.61,56.71,700.0,56.61,56.71,56.61,56.71,700.0
2016-09-29 14:30:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2016-09-29 14:35:00,56.74,56.74,56.74,56.74,100.0,56.74,56.74,56.74,56.74,100.0
2016-09-29 14:40:00,56.79,56.79,56.79,56.79,100.0,56.79,56.79,56.79,56.79,100.0
2016-09-29 14:45:00,56.73,56.78,56.67,56.78,2542.0,56.73,56.78,56.67,56.78,2542.0
2016-09-29 14:50:00,56.72,56.79,56.71,56.79,700.0,56.72,56.79,56.71,56.79,700.0
2016-09-29 14:55:00,56.8,56.8,56.74,56.74,900.0,56.8,56.8,56.74,56.74,900.0
2016-09-29 15:00:00,56.7,56.75,56.6,56.61,1900.0,56.7,56.75,56.6,56.61,1900.0
2016-09-29 15:05:00,56.64,56.64,56.64,56.64,200.0,56.64,56.64,56.64,56.64,200.0
2016-09-29 15:10:00,56.6,56.69,56.6,56.69,600.0,56.6,56.69,56.6,56.69,600.0
2016-09-29 15:15:00,56.68,56.73,56.56,56.56,2100.0,56.68,56.73,56.56,56.56,2100.0
2016-09-29 15:20:00,56.49,56.49,56.49,56.49,229.0,56.49,56.49,56.49,56.49,229.0
2016-09-29 15:25:00,56.53,56.56,56.38,56.5,2700.0,56.53,56.56,56.38,56.5,2700.0
2016-09-29 15:30:00,56.5,56.53,56.45,56.49,1700.0,56.5,56.53,56.45,56.49,1700.0
2016-09-29 15:35:00,56.52,56.58,56.5,56.55,1800.0,56.52,56.58,56.5,56.55,1800.0
2016-09-29 15:40:00,56.53,56.53,56.47,56.52,1899.0,56.53,56.53,56.47,56.52,1899.0
2016-09-29 15:45:00,56.51,56.52,56.48,56.49,3100.0,56.51,56.52,56.48,56.49,3100.0
2016-09-29 15:50:00,56.43,56.45,56.4,56.42,944.0,56.43,56.45,56.4,56.42,944.0
2016-09-29 15:55:00,56.49,56.5,56.35,56.38,9299.0,56.49,56.5,56.35,56.38,9299.0
2016-09-30 09:30:00,56.85,56.85,56.19,56.37,6349.0,56.85,56.85,56.19,56.37,6349.0
2016-09-30 09:35:00,56.42,56.61,56.42,56.61,2000.0,56.42,56.61,56.42,56.61,2000.0
2016-09-30 09:40:00,56.42,56.56,56.42,56.56,200.0,56.42,56.56,56.42,56.56,200.0
2016-09-30 09:45:00,56.42,56.72,56.42,56.62,900.0,56.42,56.72,56.42,56.62,900.0
2016-09-30 09:50:00,56.43,56.53,56.43,56.47,2736.0,56.43,56.53,56.43,56.47,2736.0
2016-09-30 09:55:00,56.27,56.37,56.09,56.25,6919.0,56.27,56.37,56.09,56.25,6919.0
2016-09-30 10:00:00,56.28,56.37,56.27,56.3,9367.0,56.28,56.37,56.27,56.3,9367.0
2016-09-30 10:05:00,56.31,56.36,56.25,56.36,1000.0,56.31,56.36,56.25,56.36,1000.0
2016-09-30 10:10:00,56.38,56.4,56.35,56.4,400.0,56.38,56.4,56.35,56.4,400.0
2016-09-30 10:15:00,56.4,56.4,56.4,56.4,0.0,56.4,56.4,56.4,56.4,0.0
2016-09-30 10:20:00,56.42,56.47,56.37,56.45,500.0,56.42,56.47,56.37,56.45,500.0
2016-09-30 10:25:00,56.47,56.61,56.47,56.58,900.0,56.47,56.61,56.47,56.58,900.0
2016-09-30 10:30:00,56.76,56.82,56.76,56.82,400.0,56.76,56.82,56.76,56.82,400.0
2016-09-30 10:35:00,56.83,56.9,56.83,56.9,2200.0,56.83,56.9,56.83,56.9,2200.0
2016-09-30 10:40:00,56.83,56.83,56.83,56.83,100.0,56.83,56.83,56.83,56.83,100.0
2016-09-30 10:45:00,56.9,56.94,56.89,56.94,703.0,56.9,56.94,56.89,56.94,703.0
2016-09-30 10:50:00,56.94,57.03,56.94,56.96,1400.0,56.94,57.03,56.94,56.96,1400.0
2016-09-30 10:55:00,57.06,57.06,57.06,57.06,100.0,57.06,57.06,57.06,57.06,100.0
2016-09-30 11:00:00,57.14,57.33,57.06,57.33,500.0,57.14,57.33,57.06,57.33,500.0
2016-09-30 11:05:00,57.36,57.36,57.32,57.32,341.0,57.36,57.36,57.32,57.32,341.0
2016-09-30 11:10:00,57.38,57.54,57.38,57.54,2400.0,57.38,57.54,57.38,57.54,2400.0
2016-09-30 11:15:00,57.57,57.57,57.54,57.56,300.0,57.57,57.57,57.54,57.56,300.0
2016-09-30 11:20:00,57.52,57.52,57.42,57.42,1025.0,57.52,57.52,57.42,57.42,1025.0
2016-09-30 11:25:00,57.35,57.38,57.31,57.38,2100.0,57.35,57.38,57.31,57.38,2100.0
2016-09-30 11:30:00,57.38,57.38,57.38,57.38,0.0,57.38,57.38,57.38,57.38,0.0
2016-09-30 11:35:00,57.36,57.36,57.27,57.3,600.0,57.36,57.36,57.27,57.3,600.0
2016-09-30 11:40:00,57.25,57.25,57.23,57.23,200.0,57.25,57.25,57.23,57.23,200.0
2016-09-30 11:45:00,57.22,57.27,57.12,57.27,2806.0,57.22,57.27,57.12,57.27,2806.0
2016-09-30 11:50:00,57.27,57.27,57.27,57.27,0.0,57.27,57.27,57.27,57.27,0.0
2016-09-30 11:55:00,57.31,57.31,57.31,57.31,100.0,57.31,57.31,57.31,57.31,100.0
2016-09-30 12:00:00,57.3,57.31,57.23,57.31,300.0,57.3,57.31,57.23,57.31,300.0
2016-09-30 12:05:00,57.26,57.35,57.26,57.35,600.0,57.26,57.35,57.26,57.35,600.0
2016-09-30 12:10:00,57.43,57.43,57.35,57.38,400.0,57.43,57.43,57.35,57.38,400.0
2016-09-30 12:15:00,57.39,57.45,57.39,57.45,505.0,57.39,57.45,57.39,57.45,505.0
2016-09-30 12:20:00,57.47,57.54,57.44,57.5,1000.0,57.47,57.54,57.44,57.5,1000.0
2016-09-30 12:25:00,57.56,57.57,57.56,57.57,500.0,57.56,57.57,57.56,57.57,500.0
2016-09-30 12:30:00,57.51,57.53,57.46,57.53,700.0,57.51,57.53,57.46,57.53,700.0
2016-09-30 12:35:00,57.56,57.68,57.56,57.66,1000.0,57.56,57.68,57.56,57.66,1000.0
2016-09-30 12:40:00,57.58,57.76,57.45,57.53,10721.0,57.58,57.76,57.45,57.53,10721.0
2016-09-30 12:45:00,57.48,57.52,57.48,57.52,1400.0,57.48,57.52,57.48,57.52,1400.0
2016-09-30 12:50:00,57.43,57.43,57.43,57.43,100.0,57.43,57.43,57.43,57.43,100.0
2016-09-30 12:55:00,57.51,57.54,57.47,57.51,3300.0,57.51,57.54,57.47,57.51,3300.0
2016-09-30 13:00:00,57.51,57.51,57.51,57.51,0.0,57.51,57.51,57.51,57.51,0.0
2016-09-30 13:05:00,57.48,57.49,57.45,57.48,1000.0,57.48,57.49,57.45,57.48,1000.0
2016-09-30 13:10:00,57.48,57.48,57.4,57.41,400.0,57.48,57.48,57.4,57.41,400.0
2016-09-30 13:15:00,57.45,57.49,57.4,57.49,1000.0,57.45,57.49,57.4,57.49,1000.0
2016-09-30 13:20:00,57.46,57.46,57.42,57.42,200.0,57.46,57.46,57.42,57.42,200.0
2016-09-30 13:25:00,57.45,57.45,57.45,57.45,100.0,57.45,57.45,57.45,57.45,100.0
2016-09-30 13:30:00,57.45,57.48,57.39,57.46,500.0,57.45,57.48,57.39,57.46,500.0
2016-09-30 13:35:00,57.53,57.57,57.46,57.57,3435.0,57.53,57.57,57.46,57.57,3435.0
2016-09-30 13:40:00,57.56,57.6,57.56,57.6,200.0,57.56,57.6,57.56,57.6,200.0
2016-09-30 13:45:00,57.63,57.63,57.59,57.6,200.0,57.63,57.63,57.59,57.6,200.0
2016-09-30 13:50:00,57.58,57.58,57.58,57.58,200.0,57.58,57.58,57.58,57.58,200.0
2016-09-30 13:55:00,57.55,57.58,57.54,57.56,1502.0,57.55,57.58,57.54,57.56,1502.0
2016-09-30 14:00:00,57.37,57.37,57.37,57.37,100.0,57.37,57.37,57.37,57.37,100.0
2016-09-30 14:05:00,57.46,57.52,57.44,57.45,600.0,57.46,57.52,57.44,57.45,600.0
2016-09-30 14:10:00,57.47,57.47,57.46,57.47,300.0,57.47,57.47,57.46,57.47,300.0
2016-09-30 14:15:00,57.46,57.55,57.46,57.55,873.0,57.46,57.55,57.46,57.55,873.0
2016-09-30 14:20:00,57.51,57.56,57.5,57.5,400.0,57.51,57.56,57.5,57.5,400.0
2016-09-30 14:25:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2016-09-30 14:30:00,57.55,57.69,57.54,57.62,1400.0,57.55,57.69,57.54,57.62,1400.0
2016-09-30 14:35:00,57.6,57.63,57.58,57.6,1100.0,57.6,57.63,57.58,57.6,1100.0
2016-09-30 14:40:00,57.57,57.58,57.53,57.57,1800.0,57.57,57.58,57.53,57.57,1800.0
2016-09-30 14:45:00,57.57,57.58,57.52,57.53,1653.0,57.57,57.58,57.52,57.53,1653.0
2016-09-30 14:50:00,57.54,57.54,57.45,57.49,2200.0,57.54,57.54,57.45,57.49,2200.0
2016-09-30 14:55:00,57.45,57.55,57.44,57.53,4801.0,57.45,57.55,57.44,57.53,4801.0
2016-09-30 15:00:00,57.54,57.65,57.48,57.62,5710.0,57.54,57.65,57.48,57.62,5710.0
2016-09-30 15:05:00,57.6,57.61,57.59,57.61,400.0,57.6,57.61,57.59,57.61,400.0
2016-09-30 15:10:00,57.67,57.67,57.54,57.59,1500.0,57.67,57.67,57.54,57.59,1500.0
2016-09-30 15:15:00,57.56,57.6,57.56,57.59,602.0,57.56,57.6,57.56,57.59,602.0
2016-09-30 15:20:00,57.59,57.65,57.57,57.64,2803.0,57.59,57.65,57.57,57.64,2803.0
2016-09-30 15:25:00,57.61,57.61,57.57,57.61,1600.0,57.61,57.61,57.57,57.61,1600.0
2016-09-30 15:30:00,57.57,57.76,57.57,57.76,3059.0,57.57,57.76,57.57,57.76,3059.0
2016-09-30 15:35:00,57.71,57.76,57.7,57.7,3071.0,57.71,57.76,57.7,57.7,3071.0
2016-09-30 15:40:00,57.7,57.76,57.65,57.71,5069.0,57.7,57.76,57.65,57.71,5069.0
2016-09-30 15:45:00,57.73,57.83,57.7,57.82,6681.0,57.73,57.83,57.7,57.82,6681.0
2016-09-30 15:50:00,57.82,57.82,57.74,57.74,4923.0,57.82,57.82,57.74,57.74,4923.0
2016-09-30 15:55:00,57.76,57.77,57.6,57.6,25060.0,57.76,57.77,57.6,57.6,25060.0
2016-10-03 09:30:00,57.0,57.0,57.0,57.0,1937.0,57.0,57.0,57.0,57.0,1937.0
2016-10-03 09:35:00,57.4,57.48,57.3,57.35,1400.0,57.4,57.48,57.3,57.35,1400.0
2016-10-03 09:40:00,57.2,57.45,57.2,57.45,400.0,57.2,57.45,57.2,57.45,400.0
2016-10-03 09:45:00,57.35,57.35,57.3,57.3,613.0,57.35,57.35,57.3,57.3,613.0
2016-10-03 09:50:00,57.3,57.3,57.25,57.3,600.0,57.3,57.3,57.25,57.3,600.0
2016-10-03 09:55:00,57.25,57.25,57.15,57.25,3200.0,57.25,57.25,57.15,57.25,3200.0
2016-10-03 10:00:00,57.3,57.35,57.3,57.35,400.0,57.3,57.35,57.3,57.35,400.0
2016-10-03 10:05:00,57.3,57.35,57.25,57.35,1000.0,57.3,57.35,57.25,57.35,1000.0
2016-10-03 10:10:00,57.25,57.3,56.95,56.95,3400.0,57.25,57.3,56.95,56.95,3400.0
2016-10-03 10:15:00,56.95,57.18,56.95,57.15,1793.0,56.95,57.18,56.95,57.15,1793.0
2016-10-03 10:20:00,57.2,57.2,57.17,57.2,800.0,57.2,57.2,57.17,57.2,800.0
2016-10-03 10:25:00,57.2,57.3,57.2,57.25,2200.0,57.2,57.3,57.2,57.25,2200.0
2016-10-03 10:30:00,57.25,57.4,57.2,57.3,2600.0,57.25,57.4,57.2,57.3,2600.0
2016-10-03 10:35:00,57.4,57.45,57.3,57.3,400.0,57.4,57.45,57.3,57.3,400.0
2016-10-03 10:40:00,57.35,57.4,57.35,57.4,700.0,57.35,57.4,57.35,57.4,700.0
2016-10-03 10:45:00,57.35,57.5,57.35,57.45,741.0,57.35,57.5,57.35,57.45,741.0
2016-10-03 10:50:00,57.55,57.6,57.55,57.6,400.0,57.55,57.6,57.55,57.6,400.0
2016-10-03 10:55:00,57.6,57.6,57.6,57.6,100.0,57.6,57.6,57.6,57.6,100.0
2016-10-03 11:00:00,57.6,57.6,57.6,57.6,100.0,57.6,57.6,57.6,57.6,100.0
2016-10-03 11:05:00,57.55,57.55,57.5,57.5,400.0,57.55,57.55,57.5,57.5,400.0
2016-10-03 11:10:00,57.5,57.5,57.45,57.5,700.0,57.5,57.5,57.45,57.5,700.0
2016-10-03 11:15:00,57.45,57.55,57.45,57.45,1200.0,57.45,57.55,57.45,57.45,1200.0
2016-10-03 11:20:00,57.5,57.55,57.47,57.55,1800.0,57.5,57.55,57.47,57.55,1800.0
2016-10-03 11:25:00,57.65,57.65,57.45,57.45,900.0,57.65,57.65,57.45,57.45,900.0
2016-10-03 11:30:00,57.45,57.5,57.45,57.45,789.0,57.45,57.5,57.45,57.45,789.0
2016-10-03 11:35:00,57.45,57.45,57.4,57.4,1000.0,57.45,57.45,57.4,57.4,1000.0
2016-10-03 11:40:00,57.4,57.4,57.35,57.35,1298.0,57.4,57.4,57.35,57.35,1298.0
2016-10-03 11:45:00,57.35,57.35,57.3,57.3,2900.0,57.35,57.35,57.3,57.3,2900.0
2016-10-03 11:50:00,57.3,57.35,57.25,57.35,1700.0,57.3,57.35,57.25,57.35,1700.0
2016-10-03 11:55:00,57.25,57.45,57.25,57.4,1225.0,57.25,57.45,57.25,57.4,1225.0
2016-10-03 12:00:00,57.5,57.65,57.5,57.65,1400.0,57.5,57.65,57.5,57.65,1400.0
2016-10-03 12:05:00,57.6,57.65,57.6,57.65,300.0,57.6,57.65,57.6,57.65,300.0
2016-10-03 12:10:00,57.6,57.6,57.6,57.6,100.0,57.6,57.6,57.6,57.6,100.0
2016-10-03 12:15:00,57.45,57.45,57.4,57.4,200.0,57.45,57.45,57.4,57.4,200.0
2016-10-03 12:20:00,57.4,57.4,57.4,57.4,0.0,57.4,57.4,57.4,57.4,0.0
2016-10-03 12:25:00,57.25,57.25,57.2,57.2,4000.0,57.25,57.25,57.2,57.2,4000.0
2016-10-03 12:30:00,57.15,57.15,57.15,57.15,100.0,57.15,57.15,57.15,57.15,100.0
2016-10-03 12:35:00,57.15,57.35,57.15,57.3,3200.0,57.15,57.35,57.15,57.3,3200.0
2016-10-03 12:40:00,57.2,57.2,57.2,57.2,200.0,57.2,57.2,57.2,57.2,200.0
2016-10-03 12:45:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2016-10-03 12:50:00,57.3,57.35,57.3,57.35,500.0,57.3,57.35,57.3,57.35,500.0
2016-10-03 12:55:00,57.2,57.2,57.2,57.2,100.0,57.2,57.2,57.2,57.2,100.0
2016-10-03 13:00:00,57.35,57.35,57.3,57.3,200.0,57.35,57.35,57.3,57.3,200.0
2016-10-03 13:05:00,57.4,57.4,57.4,57.4,300.0,57.4,57.4,57.4,57.4,300.0
2016-10-03 13:10:00,57.35,57.35,57.3,57.35,2099.0,57.35,57.35,57.3,57.35,2099.0
2016-10-03 13:15:00,57.4,57.4,57.4,57.4,500.0,57.4,57.4,57.4,57.4,500.0
2016-10-03 13:20:00,57.45,57.55,57.45,57.55,200.0,57.45,57.55,57.45,57.55,200.0
2016-10-03 13:25:00,57.5,57.5,57.4,57.4,700.0,57.5,57.5,57.4,57.4,700.0
2016-10-03 13:30:00,57.4,57.4,57.4,57.4,0.0,57.4,57.4,57.4,57.4,0.0
2016-10-03 13:35:00,57.55,57.55,57.4,57.4,400.0,57.55,57.55,57.4,57.4,400.0
2016-10-03 13:40:00,57.4,57.4,57.4,57.4,0.0,57.4,57.4,57.4,57.4,0.0
2016-10-03 13:45:00,57.5,57.5,57.5,57.5,100.0,57.5,57.5,57.5,57.5,100.0
2016-10-03 13:50:00,57.4,57.5,57.4,57.45,1400.0,57.4,57.5,57.4,57.45,1400.0
2016-10-03 13:55:00,57.5,57.5,57.45,57.45,700.0,57.5,57.5,57.45,57.45,700.0
2016-10-03 14:00:00,57.45,57.5,57.45,57.5,400.0,57.45,57.5,57.45,57.5,400.0
2016-10-03 14:05:00,57.5,57.55,57.5,57.55,939.0,57.5,57.55,57.5,57.55,939.0
2016-10-03 14:10:00,57.5,57.5,57.5,57.5,200.0,57.5,57.5,57.5,57.5,200.0
2016-10-03 14:15:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2016-10-03 14:20:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2016-10-03 14:25:00,57.55,57.65,57.55,57.65,6000.0,57.55,57.65,57.55,57.65,6000.0
2016-10-03 14:30:00,57.6,57.65,57.6,57.65,400.0,57.6,57.65,57.6,57.65,400.0
2016-10-03 14:35:00,57.6,57.6,57.5,57.5,1103.0,57.6,57.6,57.5,57.5,1103.0
2016-10-03 14:40:00,57.55,57.55,57.55,57.55,200.0,57.55,57.55,57.55,57.55,200.0
2016-10-03 14:45:00,57.55,57.55,57.45,57.45,1047.0,57.55,57.55,57.45,57.45,1047.0
2016-10-03 14:50:00,57.55,57.6,57.55,57.55,800.0,57.55,57.6,57.55,57.55,800.0
2016-10-03 14:55:00,57.55,57.55,57.45,57.55,1800.0,57.55,57.55,57.45,57.55,1800.0
2016-10-03 15:00:00,57.5,57.5,57.42,57.45,2000.0,57.5,57.5,57.42,57.45,2000.0
2016-10-03 15:05:00,57.45,57.45,57.4,57.4,900.0,57.45,57.45,57.4,57.4,900.0
2016-10-03 15:10:00,57.4,57.45,57.3,57.3,1500.0,57.4,57.45,57.3,57.3,1500.0
2016-10-03 15:15:00,57.35,57.4,57.35,57.4,400.0,57.35,57.4,57.35,57.4,400.0
2016-10-03 15:20:00,57.45,57.45,57.2,57.2,7397.0,57.45,57.45,57.2,57.2,7397.0
2016-10-03 15:25:00,57.15,57.2,57.15,57.15,400.0,57.15,57.2,57.15,57.15,400.0
2016-10-03 15:30:00,57.2,57.25,57.2,57.25,4462.0,57.2,57.25,57.2,57.25,4462.0
2016-10-03 15:35:00,57.25,57.25,57.2,57.25,5263.0,57.25,57.25,57.2,57.25,5263.0
2016-10-03 15:40:00,57.2,57.43,57.2,57.4,5760.0,57.2,57.43,57.2,57.4,5760.0
2016-10-03 15:45:00,57.4,57.4,57.4,57.4,2400.0,57.4,57.4,57.4,57.4,2400.0
2016-10-03 15:50:00,57.35,57.55,57.35,57.5,3858.0,57.35,57.55,57.35,57.5,3858.0
2016-10-03 15:55:00,57.5,57.7,57.47,57.7,7753.0,57.5,57.7,57.47,57.7,7753.0
2016-10-04 09:30:00,57.45,58.0,57.3,57.45,4138.0,57.45,58.0,57.3,57.45,4138.0
2016-10-04 09:35:00,57.6,57.6,57.4,57.52,1600.0,57.6,57.6,57.4,57.52,1600.0
2016-10-04 09:40:00,57.6,57.65,57.5,57.55,900.0,57.6,57.65,57.5,57.55,900.0
2016-10-04 09:45:00,57.55,57.55,57.1,57.2,2500.0,57.55,57.55,57.1,57.2,2500.0
2016-10-04 09:50:00,57.35,57.35,57.05,57.05,300.0,57.35,57.35,57.05,57.05,300.0
2016-10-04 09:55:00,57.3,57.3,56.9,56.9,700.0,57.3,57.3,56.9,56.9,700.0
2016-10-04 10:00:00,57.25,57.55,57.25,57.5,1500.0,57.25,57.55,57.25,57.5,1500.0
2016-10-04 10:05:00,57.45,57.45,57.35,57.35,800.0,57.45,57.45,57.35,57.35,800.0
2016-10-04 10:10:00,57.4,57.4,57.25,57.3,1700.0,57.4,57.4,57.25,57.3,1700.0
2016-10-04 10:15:00,57.35,57.5,57.35,57.4,800.0,57.35,57.5,57.35,57.4,800.0
2016-10-04 10:20:00,57.45,57.5,57.45,57.5,700.0,57.45,57.5,57.45,57.5,700.0
2016-10-04 10:25:00,57.5,57.6,57.5,57.6,400.0,57.5,57.6,57.5,57.6,400.0
2016-10-04 10:30:00,57.55,57.55,57.37,57.4,1200.0,57.55,57.55,57.37,57.4,1200.0
2016-10-04 10:35:00,57.45,57.6,57.45,57.6,2550.0,57.45,57.6,57.45,57.6,2550.0
2016-10-04 10:40:00,57.6,57.6,57.4,57.4,1700.0,57.6,57.6,57.4,57.4,1700.0
2016-10-04 10:45:00,57.4,57.4,57.4,57.4,0.0,57.4,57.4,57.4,57.4,0.0
2016-10-04 10:50:00,57.5,57.55,57.5,57.55,400.0,57.5,57.55,57.5,57.55,400.0
2016-10-04 10:55:00,57.55,57.55,57.4,57.4,700.0,57.55,57.55,57.4,57.4,700.0
2016-10-04 11:00:00,57.45,57.45,57.25,57.25,1000.0,57.45,57.45,57.25,57.25,1000.0
2016-10-04 11:05:00,57.25,57.25,57.17,57.2,700.0,57.25,57.25,57.17,57.2,700.0
2016-10-04 11:10:00,57.1,57.15,57.05,57.1,700.0,57.1,57.15,57.05,57.1,700.0
2016-10-04 11:15:00,57.05,57.1,57.0,57.1,1400.0,57.05,57.1,57.0,57.1,1400.0
2016-10-04 11:20:00,57.05,57.2,57.05,57.2,1000.0,57.05,57.2,57.05,57.2,1000.0
2016-10-04 11:25:00,57.25,57.25,57.1,57.1,500.0,57.25,57.25,57.1,57.1,500.0
2016-10-04 11:30:00,57.15,57.15,57.15,57.15,500.0,57.15,57.15,57.15,57.15,500.0
2016-10-04 11:35:00,57.2,57.5,57.15,57.25,2600.0,57.2,57.5,57.15,57.25,2600.0
2016-10-04 11:40:00,57.35,57.4,57.05,57.1,2900.0,57.35,57.4,57.05,57.1,2900.0
2016-10-04 11:45:00,57.35,57.35,57.25,57.25,605.0,57.35,57.35,57.25,57.25,605.0
2016-10-04 11:50:00,57.25,57.35,57.2,57.2,1400.0,57.25,57.35,57.2,57.2,1400.0
2016-10-04 11:55:00,57.15,57.15,57.15,57.15,200.0,57.15,57.15,57.15,57.15,200.0
2016-10-04 12:00:00,57.05,57.25,57.05,57.25,1100.0,57.05,57.25,57.05,57.25,1100.0
2016-10-04 12:05:00,57.3,57.3,57.15,57.15,700.0,57.3,57.3,57.15,57.15,700.0
2016-10-04 12:10:00,57.1,57.1,57.0,57.0,400.0,57.1,57.1,57.0,57.0,400.0
2016-10-04 12:15:00,57.1,57.15,57.1,57.1,900.0,57.1,57.15,57.1,57.1,900.0
2016-10-04 12:20:00,57.15,57.15,57.1,57.1,400.0,57.15,57.15,57.1,57.1,400.0
2016-10-04 12:25:00,57.15,57.2,57.15,57.2,1000.0,57.15,57.2,57.15,57.2,1000.0
2016-10-04 12:30:00,57.1,57.1,57.05,57.05,400.0,57.1,57.1,57.05,57.05,400.0
2016-10-04 12:35:00,57.1,57.1,56.95,57.05,3007.0,57.1,57.1,56.95,57.05,3007.0
2016-10-04 12:40:00,57.05,57.05,57.05,57.05,700.0,57.05,57.05,57.05,57.05,700.0
2016-10-04 12:45:00,57.05,57.1,56.95,57.0,2100.0,57.05,57.1,56.95,57.0,2100.0
2016-10-04 12:50:00,57.0,57.0,56.95,56.95,800.0,57.0,57.0,56.95,56.95,800.0
2016-10-04 12:55:00,57.0,57.1,57.0,57.0,1000.0,57.0,57.1,57.0,57.0,1000.0
2016-10-04 13:00:00,57.0,57.0,57.0,57.0,100.0,57.0,57.0,57.0,57.0,100.0
2016-10-04 13:05:00,57.05,57.1,56.95,56.95,2117.0,57.05,57.1,56.95,56.95,2117.0
2016-10-04 13:10:00,56.93,56.95,56.92,56.95,200.0,56.93,56.95,56.92,56.95,200.0
2016-10-04 13:15:00,57.0,57.0,56.85,56.9,1807.0,57.0,57.0,56.85,56.9,1807.0
2016-10-04 13:20:00,56.85,56.85,56.7,56.7,2200.0,56.85,56.85,56.7,56.7,2200.0
2016-10-04 13:25:00,56.7,56.7,56.49,56.5,1996.0,56.7,56.7,56.49,56.5,1996.0
2016-10-04 13:30:00,56.5,56.7,56.5,56.7,500.0,56.5,56.7,56.5,56.7,500.0
2016-10-04 13:35:00,56.65,56.85,56.65,56.85,1100.0,56.65,56.85,56.65,56.85,1100.0
2016-10-04 13:40:00,56.75,56.85,56.75,56.75,700.0,56.75,56.85,56.75,56.75,700.0
2016-10-04 13:45:00,56.7,56.7,56.65,56.7,1600.0,56.7,56.7,56.65,56.7,1600.0
2016-10-04 13:50:00,56.7,56.7,56.6,56.65,500.0,56.7,56.7,56.6,56.65,500.0
2016-10-04 13:55:00,56.7,56.75,56.55,56.7,7663.0,56.7,56.75,56.55,56.7,7663.0
2016-10-04 14:00:00,56.75,57.0,56.75,57.0,3191.0,56.75,57.0,56.75,57.0,3191.0
2016-10-04 14:05:00,57.05,57.1,56.9,56.95,5854.0,57.05,57.1,56.9,56.95,5854.0
2016-10-04 14:10:00,56.95,56.95,56.95,56.95,0.0,56.95,56.95,56.95,56.95,0.0
2016-10-04 14:15:00,57.05,57.1,57.02,57.1,2009.0,57.05,57.1,57.02,57.1,2009.0
2016-10-04 14:20:00,57.1,57.25,57.1,57.25,1900.0,57.1,57.25,57.1,57.25,1900.0
2016-10-04 14:25:00,57.2,57.2,57.1,57.15,1900.0,57.2,57.2,57.1,57.15,1900.0
2016-10-04 14:30:00,57.2,57.2,57.15,57.15,700.0,57.2,57.2,57.15,57.15,700.0
2016-10-04 14:35:00,57.15,57.2,57.15,57.2,1800.0,57.15,57.2,57.15,57.2,1800.0
2016-10-04 14:40:00,57.23,57.3,57.22,57.25,2400.0,57.23,57.3,57.22,57.25,2400.0
2016-10-04 14:45:00,57.2,57.2,57.2,57.2,500.0,57.2,57.2,57.2,57.2,500.0
2016-10-04 14:50:00,57.2,57.2,57.15,57.15,1121.0,57.2,57.2,57.15,57.15,1121.0
2016-10-04 14:55:00,57.15,57.15,57.1,57.1,700.0,57.15,57.15,57.1,57.1,700.0
2016-10-04 15:00:00,57.1,57.1,57.05,57.05,800.0,57.1,57.1,57.05,57.05,800.0
2016-10-04 15:05:00,57.1,57.13,57.05,57.1,1400.0,57.1,57.13,57.05,57.1,1400.0
2016-10-04 15:10:00,57.05,57.15,57.05,57.15,2700.0,57.05,57.15,57.05,57.15,2700.0
2016-10-04 15:15:00,57.15,57.2,57.1,57.15,1400.0,57.15,57.2,57.1,57.15,1400.0
2016-10-04 15:20:00,57.2,57.25,57.15,57.25,3225.0,57.2,57.25,57.15,57.25,3225.0
2016-10-04 15:25:00,57.25,57.35,57.25,57.35,300.0,57.25,57.35,57.25,57.35,300.0
2016-10-04 15:30:00,57.35,57.4,57.25,57.4,1400.0,57.35,57.4,57.25,57.4,1400.0
2016-10-04 15:35:00,57.35,57.5,57.35,57.5,2795.0,57.35,57.5,57.35,57.5,2795.0
2016-10-04 15:40:00,57.45,57.5,57.4,57.5,913.0,57.45,57.5,57.4,57.5,913.0
2016-10-04 15:45:00,57.5,57.5,57.35,57.5,3648.0,57.5,57.5,57.35,57.5,3648.0
2016-10-04 15:50:00,57.45,57.5,57.3,57.5,5620.0,57.45,57.5,57.3,57.5,5620.0
2016-10-04 15:55:00,57.45,57.6,57.35,57.6,11834.0,57.45,57.6,57.35,57.6,11834.0
2016-10-05 09:30:00,57.3,57.3,57.2,57.2,1686.0,57.3,57.3,57.2,57.2,1686.0
2016-10-05 09:35:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2016-10-05 09:40:00,57.35,57.6,57.35,57.6,1600.0,57.35,57.6,57.35,57.6,1600.0
2016-10-05 09:45:00,57.6,57.7,57.6,57.7,500.0,57.6,57.7,57.6,57.7,500.0
2016-10-05 09:50:00,57.65,57.65,57.65,57.65,200.0,57.65,57.65,57.65,57.65,200.0
2016-10-05 09:55:00,57.7,57.7,57.65,57.65,600.0,57.7,57.7,57.65,57.65,600.0
2016-10-05 10:00:00,57.7,57.7,57.65,57.7,600.0,57.7,57.7,57.65,57.7,600.0
2016-10-05 10:05:00,57.8,57.8,57.65,57.7,600.0,57.8,57.8,57.65,57.7,600.0
2016-10-05 10:10:00,57.75,57.85,57.75,57.85,200.0,57.75,57.85,57.75,57.85,200.0
2016-10-05 10:15:00,57.8,57.8,57.8,57.8,100.0,57.8,57.8,57.8,57.8,100.0
2016-10-05 10:20:00,57.7,57.75,57.65,57.7,800.0,57.7,57.75,57.65,57.7,800.0
2016-10-05 10:25:00,57.75,57.85,57.75,57.85,1700.0,57.75,57.85,57.75,57.85,1700.0
2016-10-05 10:30:00,57.83,57.83,57.7,57.8,2903.0,57.83,57.83,57.7,57.8,2903.0
2016-10-05 10:35:00,57.85,57.9,57.75,57.8,2300.0,57.85,57.9,57.75,57.8,2300.0
2016-10-05 10:40:00,57.7,57.85,57.6,57.85,4100.0,57.7,57.85,57.6,57.85,4100.0
2016-10-05 10:45:00,57.85,57.85,57.8,57.85,584.0,57.85,57.85,57.8,57.85,584.0
2016-10-05 10:50:00,57.85,58.1,57.85,58.1,4918.0,57.85,58.1,57.85,58.1,4918.0
2016-10-05 10:55:00,58.1,58.1,58.0,58.0,900.0,58.1,58.1,58.0,58.0,900.0
2016-10-05 11:00:00,58.01,58.1,58.0,58.1,500.0,58.01,58.1,58.0,58.1,500.0
2016-10-05 11:05:00,58.1,58.2,58.1,58.2,1650.0,58.1,58.2,58.1,58.2,1650.0
2016-10-05 11:10:00,58.25,58.25,58.2,58.21,980.0,58.25,58.25,58.2,58.21,980.0
2016-10-05 11:15:00,58.25,58.3,58.2,58.25,1078.0,58.25,58.3,58.2,58.25,1078.0
2016-10-05 11:20:00,58.25,58.25,58.25,58.25,0.0,58.25,58.25,58.25,58.25,0.0
2016-10-05 11:25:00,58.3,58.3,58.3,58.3,1000.0,58.3,58.3,58.3,58.3,1000.0
2016-10-05 11:30:00,58.3,58.3,58.25,58.25,700.0,58.3,58.3,58.25,58.25,700.0
2016-10-05 11:35:00,58.2,58.2,58.2,58.2,125.0,58.2,58.2,58.2,58.2,125.0
2016-10-05 11:40:00,58.3,58.3,58.3,58.3,200.0,58.3,58.3,58.3,58.3,200.0
2016-10-05 11:45:00,58.3,58.4,58.3,58.3,1600.0,58.3,58.4,58.3,58.3,1600.0
2016-10-05 11:50:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2016-10-05 11:55:00,58.35,58.5,58.35,58.45,1805.0,58.35,58.5,58.35,58.45,1805.0
2016-10-05 12:00:00,58.45,58.65,58.45,58.45,5900.0,58.45,58.65,58.45,58.45,5900.0
2016-10-05 12:05:00,58.5,58.5,58.5,58.5,200.0,58.5,58.5,58.5,58.5,200.0
2016-10-05 12:10:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2016-10-05 12:15:00,58.45,58.45,58.45,58.45,100.0,58.45,58.45,58.45,58.45,100.0
2016-10-05 12:20:00,58.5,58.5,58.5,58.5,500.0,58.5,58.5,58.5,58.5,500.0
2016-10-05 12:25:00,58.55,58.55,58.3,58.3,2900.0,58.55,58.55,58.3,58.3,2900.0
2016-10-05 12:30:00,58.4,58.4,58.35,58.4,1000.0,58.4,58.4,58.35,58.4,1000.0
2016-10-05 12:35:00,58.45,58.45,58.4,58.4,1424.0,58.45,58.45,58.4,58.4,1424.0
2016-10-05 12:40:00,58.45,58.45,58.4,58.4,300.0,58.45,58.45,58.4,58.4,300.0
2016-10-05 12:45:00,58.4,58.45,58.4,58.45,600.0,58.4,58.45,58.4,58.45,600.0
2016-10-05 12:50:00,58.45,58.5,58.4,58.4,500.0,58.45,58.5,58.4,58.4,500.0
2016-10-05 12:55:00,58.45,58.45,58.35,58.35,1000.0,58.45,58.45,58.35,58.35,1000.0
2016-10-05 13:00:00,58.35,58.4,58.2,58.2,1300.0,58.35,58.4,58.2,58.2,1300.0
2016-10-05 13:05:00,58.2,58.2,58.2,58.2,0.0,58.2,58.2,58.2,58.2,0.0
2016-10-05 13:10:00,58.2,58.2,58.2,58.2,0.0,58.2,58.2,58.2,58.2,0.0
2016-10-05 13:15:00,58.2,58.2,58.1,58.1,500.0,58.2,58.2,58.1,58.1,500.0
2016-10-05 13:20:00,58.1,58.1,58.1,58.1,0.0,58.1,58.1,58.1,58.1,0.0
2016-10-05 13:25:00,58.15,58.15,58.15,58.15,500.0,58.15,58.15,58.15,58.15,500.0
2016-10-05 13:30:00,58.15,58.25,58.05,58.2,3400.0,58.15,58.25,58.05,58.2,3400.0
2016-10-05 13:35:00,58.25,58.25,58.25,58.25,200.0,58.25,58.25,58.25,58.25,200.0
2016-10-05 13:40:00,58.3,58.3,58.22,58.3,700.0,58.3,58.3,58.22,58.3,700.0
2016-10-05 13:45:00,58.4,58.4,58.35,58.35,500.0,58.4,58.4,58.35,58.35,500.0
2016-10-05 13:50:00,58.35,58.35,58.35,58.35,100.0,58.35,58.35,58.35,58.35,100.0
2016-10-05 13:55:00,58.35,58.4,58.3,58.3,1400.0,58.35,58.4,58.3,58.3,1400.0
2016-10-05 14:00:00,58.3,58.3,58.25,58.25,400.0,58.3,58.3,58.25,58.25,400.0
2016-10-05 14:05:00,58.2,58.2,58.2,58.2,100.0,58.2,58.2,58.2,58.2,100.0
2016-10-05 14:10:00,58.05,58.2,58.05,58.1,1243.0,58.05,58.2,58.05,58.1,1243.0
2016-10-05 14:15:00,58.1,58.1,57.95,57.95,884.0,58.1,58.1,57.95,57.95,884.0
2016-10-05 14:20:00,57.95,58.05,57.95,58.05,1315.0,57.95,58.05,57.95,58.05,1315.0
2016-10-05 14:25:00,58.05,58.05,58.0,58.0,400.0,58.05,58.05,58.0,58.0,400.0
2016-10-05 14:30:00,58.05,58.3,58.05,58.23,2000.0,58.05,58.3,58.05,58.23,2000.0
2016-10-05 14:35:00,58.23,58.3,58.15,58.3,2291.0,58.23,58.3,58.15,58.3,2291.0
2016-10-05 14:40:00,58.3,58.4,58.3,58.3,3550.0,58.3,58.4,58.3,58.3,3550.0
2016-10-05 14:45:00,58.35,58.45,58.25,58.4,1879.0,58.35,58.45,58.25,58.4,1879.0
2016-10-05 14:50:00,58.4,58.45,58.3,58.3,2400.0,58.4,58.45,58.3,58.3,2400.0
2016-10-05 14:55:00,58.4,58.45,58.3,58.43,2700.0,58.4,58.45,58.3,58.43,2700.0
2016-10-05 15:00:00,58.45,58.45,58.4,58.4,4237.0,58.45,58.45,58.4,58.4,4237.0
2016-10-05 15:05:00,58.4,58.4,58.32,58.35,3400.0,58.4,58.4,58.32,58.35,3400.0
2016-10-05 15:10:00,58.35,58.4,58.3,58.35,5796.0,58.35,58.4,58.3,58.35,5796.0
2016-10-05 15:15:00,58.35,58.38,58.3,58.38,6599.0,58.35,58.38,58.3,58.38,6599.0
2016-10-05 15:20:00,58.35,58.38,58.3,58.33,5611.0,58.35,58.38,58.3,58.33,5611.0
2016-10-05 15:25:00,58.3,58.35,58.3,58.35,4697.0,58.3,58.35,58.3,58.35,4697.0
2016-10-05 15:30:00,58.33,58.33,58.25,58.3,6500.0,58.33,58.33,58.25,58.3,6500.0
2016-10-05 15:35:00,58.33,58.35,58.27,58.28,5175.0,58.33,58.35,58.27,58.28,5175.0
2016-10-05 15:40:00,58.28,58.3,58.22,58.25,8400.0,58.28,58.3,58.22,58.25,8400.0
2016-10-05 15:45:00,58.28,58.3,58.25,58.3,10723.0,58.28,58.3,58.25,58.3,10723.0
2016-10-05 15:50:00,58.28,58.3,58.25,58.25,18032.0,58.28,58.3,58.25,58.25,18032.0
2016-10-05 15:55:00,58.28,58.35,58.2,58.3,19414.0,58.28,58.35,58.2,58.3,19414.0
2016-10-06 09:30:00,58.35,58.95,58.35,58.95,1531.0,58.35,58.95,58.35,58.95,1531.0
2016-10-06 09:35:00,58.95,59.0,58.6,58.6,800.0,58.95,59.0,58.6,58.6,800.0
2016-10-06 09:40:00,58.6,58.6,58.3,58.3,400.0,58.6,58.6,58.3,58.3,400.0
2016-10-06 09:45:00,58.35,58.35,58.05,58.15,1500.0,58.35,58.35,58.05,58.15,1500.0
2016-10-06 09:50:00,58.2,58.2,58.05,58.15,300.0,58.2,58.2,58.05,58.15,300.0
2016-10-06 09:55:00,58.15,58.15,58.15,58.15,0.0,58.15,58.15,58.15,58.15,0.0
2016-10-06 10:00:00,58.0,58.0,57.75,57.83,1800.0,58.0,58.0,57.75,57.83,1800.0
2016-10-06 10:05:00,57.75,57.85,57.65,57.65,9644.0,57.75,57.85,57.65,57.65,9644.0
2016-10-06 10:10:00,57.7,57.75,57.7,57.7,600.0,57.7,57.75,57.7,57.7,600.0
2016-10-06 10:15:00,57.55,57.55,57.55,57.55,700.0,57.55,57.55,57.55,57.55,700.0
2016-10-06 10:20:00,57.5,57.55,57.4,57.55,700.0,57.5,57.55,57.4,57.55,700.0
2016-10-06 10:25:00,57.6,57.68,57.55,57.65,5804.0,57.6,57.68,57.55,57.65,5804.0
2016-10-06 10:30:00,57.65,57.65,57.35,57.45,7818.0,57.65,57.65,57.35,57.45,7818.0
2016-10-06 10:35:00,57.45,57.45,57.35,57.35,3100.0,57.45,57.45,57.35,57.35,3100.0
2016-10-06 10:40:00,57.4,57.55,57.3,57.4,4200.0,57.4,57.55,57.3,57.4,4200.0
2016-10-06 10:45:00,57.45,57.45,57.3,57.45,7000.0,57.45,57.45,57.3,57.45,7000.0
2016-10-06 10:50:00,57.45,57.45,57.45,57.45,400.0,57.45,57.45,57.45,57.45,400.0
2016-10-06 10:55:00,57.5,57.55,57.35,57.5,7600.0,57.5,57.55,57.35,57.5,7600.0
2016-10-06 11:00:00,57.55,57.55,57.45,57.45,500.0,57.55,57.55,57.45,57.45,500.0
2016-10-06 11:05:00,57.5,57.5,57.25,57.25,1704.0,57.5,57.5,57.25,57.25,1704.0
2016-10-06 11:10:00,57.25,57.45,57.2,57.2,4800.0,57.25,57.45,57.2,57.2,4800.0
2016-10-06 11:15:00,57.2,57.35,57.1,57.2,16600.0,57.2,57.35,57.1,57.2,16600.0
2016-10-06 11:20:00,57.25,57.3,57.15,57.25,3100.0,57.25,57.3,57.15,57.25,3100.0
2016-10-06 11:25:00,57.25,57.3,57.22,57.25,2100.0,57.25,57.3,57.22,57.25,2100.0
2016-10-06 11:30:00,57.25,57.25,57.2,57.23,3785.0,57.25,57.25,57.2,57.23,3785.0
2016-10-06 11:35:00,57.23,57.3,57.15,57.25,14949.0,57.23,57.3,57.15,57.25,14949.0
2016-10-06 11:40:00,57.3,57.4,57.3,57.35,7787.0,57.3,57.4,57.3,57.35,7787.0
2016-10-06 11:45:00,57.35,57.5,57.3,57.35,2900.0,57.35,57.5,57.3,57.35,2900.0
2016-10-06 11:50:00,57.35,57.75,57.35,57.5,4100.0,57.35,57.75,57.35,57.5,4100.0
2016-10-06 11:55:00,57.5,57.65,57.45,57.45,5200.0,57.5,57.65,57.45,57.45,5200.0
2016-10-06 12:00:00,57.5,57.6,57.5,57.55,2500.0,57.5,57.6,57.5,57.55,2500.0
2016-10-06 12:05:00,57.6,57.6,57.4,57.43,2029.0,57.6,57.6,57.4,57.43,2029.0
2016-10-06 12:10:00,57.35,57.4,57.3,57.4,900.0,57.35,57.4,57.3,57.4,900.0
2016-10-06 12:15:00,57.45,57.5,57.45,57.5,1900.0,57.45,57.5,57.45,57.5,1900.0
2016-10-06 12:20:00,57.45,57.5,57.45,57.5,700.0,57.45,57.5,57.45,57.5,700.0
2016-10-06 12:25:00,57.5,57.55,57.45,57.5,2200.0,57.5,57.55,57.45,57.5,2200.0
2016-10-06 12:30:00,57.5,57.6,57.5,57.6,835.0,57.5,57.6,57.5,57.6,835.0
2016-10-06 12:35:00,57.58,57.58,57.45,57.45,1600.0,57.58,57.58,57.45,57.45,1600.0
2016-10-06 12:40:00,57.5,57.5,57.4,57.4,1113.0,57.5,57.5,57.4,57.4,1113.0
2016-10-06 12:45:00,57.5,57.5,57.45,57.45,1300.0,57.5,57.5,57.45,57.45,1300.0
2016-10-06 12:50:00,57.45,57.45,57.35,57.35,1200.0,57.45,57.45,57.35,57.35,1200.0
2016-10-06 12:55:00,57.35,57.4,57.2,57.2,3900.0,57.35,57.4,57.2,57.2,3900.0
2016-10-06 13:00:00,57.25,57.25,57.2,57.2,1400.0,57.25,57.25,57.2,57.2,1400.0
2016-10-06 13:05:00,57.23,57.23,57.2,57.23,800.0,57.23,57.23,57.2,57.23,800.0
2016-10-06 13:10:00,57.23,57.3,57.2,57.25,4610.0,57.23,57.3,57.2,57.25,4610.0
2016-10-06 13:15:00,57.3,57.3,57.2,57.2,800.0,57.3,57.3,57.2,57.2,800.0
2016-10-06 13:20:00,57.2,57.25,57.05,57.05,3137.0,57.2,57.25,57.05,57.05,3137.0
2016-10-06 13:25:00,57.05,57.2,57.0,57.1,6947.0,57.05,57.2,57.0,57.1,6947.0
2016-10-06 13:30:00,57.2,57.3,57.15,57.3,1600.0,57.2,57.3,57.15,57.3,1600.0
2016-10-06 13:35:00,57.25,57.4,57.2,57.25,3400.0,57.25,57.4,57.2,57.25,3400.0
2016-10-06 13:40:00,57.25,57.35,57.25,57.35,1421.0,57.25,57.35,57.25,57.35,1421.0
2016-10-06 13:45:00,57.3,57.3,57.2,57.25,2200.0,57.3,57.3,57.2,57.25,2200.0
2016-10-06 13:50:00,57.2,57.35,57.2,57.35,2200.0,57.2,57.35,57.2,57.35,2200.0
2016-10-06 13:55:00,57.25,57.38,57.25,57.33,1951.0,57.25,57.38,57.25,57.33,1951.0
2016-10-06 14:00:00,57.3,57.3,57.2,57.28,1600.0,57.3,57.3,57.2,57.28,1600.0
2016-10-06 14:05:00,57.3,57.3,57.2,57.2,2200.0,57.3,57.3,57.2,57.2,2200.0
2016-10-06 14:10:00,57.2,57.3,57.2,57.3,2500.0,57.2,57.3,57.2,57.3,2500.0
2016-10-06 14:15:00,57.3,57.3,57.1,57.15,2400.0,57.3,57.3,57.1,57.15,2400.0
2016-10-06 14:20:00,57.1,57.2,57.05,57.2,2200.0,57.1,57.2,57.05,57.2,2200.0
2016-10-06 14:25:00,57.2,57.2,57.0,57.1,23196.0,57.2,57.2,57.0,57.1,23196.0
2016-10-06 14:30:00,57.08,57.15,57.05,57.05,5663.0,57.08,57.15,57.05,57.05,5663.0
2016-10-06 14:35:00,57.1,57.2,57.05,57.2,5176.0,57.1,57.2,57.05,57.2,5176.0
2016-10-06 14:40:00,57.25,57.4,57.25,57.4,3326.0,57.25,57.4,57.25,57.4,3326.0
2016-10-06 14:45:00,57.5,57.5,57.2,57.2,2500.0,57.5,57.5,57.2,57.2,2500.0
2016-10-06 14:50:00,57.2,57.3,57.15,57.2,1500.0,57.2,57.3,57.15,57.2,1500.0
2016-10-06 14:55:00,57.15,57.3,57.15,57.3,3300.0,57.15,57.3,57.15,57.3,3300.0
2016-10-06 15:00:00,57.4,57.4,57.3,57.3,700.0,57.4,57.4,57.3,57.3,700.0
2016-10-06 15:05:00,57.25,57.3,57.2,57.23,3500.0,57.25,57.3,57.2,57.23,3500.0
2016-10-06 15:10:00,57.23,57.3,57.2,57.3,9095.0,57.23,57.3,57.2,57.3,9095.0
2016-10-06 15:15:00,57.25,57.3,57.2,57.23,17456.0,57.25,57.3,57.2,57.23,17456.0
2016-10-06 15:20:00,57.2,57.3,57.2,57.2,4113.0,57.2,57.3,57.2,57.2,4113.0
2016-10-06 15:25:00,57.25,57.4,57.25,57.25,4100.0,57.25,57.4,57.25,57.25,4100.0
2016-10-06 15:30:00,57.25,57.25,57.2,57.25,4100.0,57.25,57.25,57.2,57.25,4100.0
2016-10-06 15:35:00,57.25,57.45,57.2,57.45,9500.0,57.25,57.45,57.2,57.45,9500.0
2016-10-06 15:40:00,57.45,57.6,57.45,57.5,9874.0,57.45,57.6,57.45,57.5,9874.0
2016-10-06 15:45:00,57.55,57.65,57.5,57.6,8500.0,57.55,57.65,57.5,57.6,8500.0
2016-10-06 15:50:00,57.6,57.85,57.6,57.85,27854.0,57.6,57.85,57.6,57.85,27854.0
2016-10-06 15:55:00,57.85,58.1,57.75,58.05,43361.0,57.85,58.1,57.75,58.05,43361.0
2016-10-07 09:30:00,58.0,58.35,57.9,58.25,3886.0,58.0,58.35,57.9,58.25,3886.0
2016-10-07 09:35:00,58.25,58.25,57.9,58.2,1927.0,58.25,58.25,57.9,58.2,1927.0
2016-10-07 09:40:00,58.2,58.25,58.0,58.0,2100.0,58.2,58.25,58.0,58.0,2100.0
2016-10-07 09:45:00,57.8,58.25,57.8,58.25,2200.0,57.8,58.25,57.8,58.25,2200.0
2016-10-07 09:50:00,58.1,58.1,57.9,58.05,900.0,58.1,58.1,57.9,58.05,900.0
2016-10-07 09:55:00,58.15,58.15,58.15,58.15,300.0,58.15,58.15,58.15,58.15,300.0
2016-10-07 10:00:00,58.2,58.3,58.1,58.3,1900.0,58.2,58.3,58.1,58.3,1900.0
2016-10-07 10:05:00,58.3,58.3,58.1,58.15,1300.0,58.3,58.3,58.1,58.15,1300.0
2016-10-07 10:10:00,58.3,58.3,58.3,58.3,300.0,58.3,58.3,58.3,58.3,300.0
2016-10-07 10:15:00,58.2,58.2,58.1,58.1,800.0,58.2,58.2,58.1,58.1,800.0
2016-10-07 10:20:00,58.1,58.15,58.1,58.15,400.0,58.1,58.15,58.1,58.15,400.0
2016-10-07 10:25:00,58.15,58.2,58.15,58.2,900.0,58.15,58.2,58.15,58.2,900.0
2016-10-07 10:30:00,58.15,58.15,58.1,58.1,850.0,58.15,58.15,58.1,58.1,850.0
2016-10-07 10:35:00,58.05,58.15,58.05,58.15,3700.0,58.05,58.15,58.05,58.15,3700.0
2016-10-07 10:40:00,58.15,58.15,57.9,57.9,1368.0,58.15,58.15,57.9,57.9,1368.0
2016-10-07 10:45:00,58.05,58.05,58.05,58.05,100.0,58.05,58.05,58.05,58.05,100.0
2016-10-07 10:50:00,58.0,58.0,58.0,58.0,200.0,58.0,58.0,58.0,58.0,200.0
2016-10-07 10:55:00,57.95,57.95,57.85,57.9,1200.0,57.95,57.95,57.85,57.9,1200.0
2016-10-07 11:00:00,57.85,57.9,57.75,57.75,1400.0,57.85,57.9,57.75,57.75,1400.0
2016-10-07 11:05:00,57.8,57.8,57.8,57.8,300.0,57.8,57.8,57.8,57.8,300.0
2016-10-07 11:10:00,57.75,57.8,57.7,57.8,1500.0,57.75,57.8,57.7,57.8,1500.0
2016-10-07 11:15:00,57.8,57.8,57.75,57.75,600.0,57.8,57.8,57.75,57.75,600.0
2016-10-07 11:20:00,57.7,57.7,57.65,57.65,800.0,57.7,57.7,57.65,57.65,800.0
2016-10-07 11:25:00,57.6,57.65,57.55,57.6,1000.0,57.6,57.65,57.55,57.6,1000.0
2016-10-07 11:30:00,57.45,57.48,57.45,57.47,500.0,57.45,57.48,57.45,57.47,500.0
2016-10-07 11:35:00,57.35,57.4,57.25,57.35,2400.0,57.35,57.4,57.25,57.35,2400.0
2016-10-07 11:40:00,57.3,57.3,57.25,57.25,300.0,57.3,57.3,57.25,57.25,300.0
2016-10-07 11:45:00,57.15,57.23,56.9,56.9,1500.0,57.15,57.23,56.9,56.9,1500.0
2016-10-07 11:50:00,57.0,57.15,56.95,57.15,6800.0,57.0,57.15,56.95,57.15,6800.0
2016-10-07 11:55:00,57.15,57.18,56.95,56.95,1700.0,57.15,57.18,56.95,56.95,1700.0
2016-10-07 12:00:00,57.05,57.1,56.95,56.95,1700.0,57.05,57.1,56.95,56.95,1700.0
2016-10-07 12:05:00,57.05,57.05,56.95,57.05,2280.0,57.05,57.05,56.95,57.05,2280.0
2016-10-07 12:10:00,57.0,57.0,56.9,56.95,500.0,57.0,57.0,56.9,56.95,500.0
2016-10-07 12:15:00,56.95,56.95,56.85,56.93,2199.0,56.95,56.95,56.85,56.93,2199.0
2016-10-07 12:20:00,56.9,56.9,56.9,56.9,100.0,56.9,56.9,56.9,56.9,100.0
2016-10-07 12:25:00,56.9,57.05,56.9,57.05,2000.0,56.9,57.05,56.9,57.05,2000.0
2016-10-07 12:30:00,57.0,57.0,56.95,56.95,696.0,57.0,57.0,56.95,56.95,696.0
2016-10-07 12:35:00,56.9,56.9,56.8,56.8,500.0,56.9,56.9,56.8,56.8,500.0
2016-10-07 12:40:00,56.75,56.9,56.75,56.9,900.0,56.75,56.9,56.75,56.9,900.0
2016-10-07 12:45:00,56.8,57.0,56.8,56.95,1400.0,56.8,57.0,56.8,56.95,1400.0
2016-10-07 12:50:00,56.9,56.9,56.9,56.9,500.0,56.9,56.9,56.9,56.9,500.0
2016-10-07 12:55:00,56.9,56.9,56.85,56.85,300.0,56.9,56.9,56.85,56.85,300.0
2016-10-07 13:00:00,56.85,56.85,56.8,56.8,500.0,56.85,56.85,56.8,56.8,500.0
2016-10-07 13:05:00,56.8,56.85,56.72,56.85,2617.0,56.8,56.85,56.72,56.85,2617.0
2016-10-07 13:10:00,56.8,56.8,56.77,56.8,1700.0,56.8,56.8,56.77,56.8,1700.0
2016-10-07 13:15:00,56.75,57.05,56.75,57.05,2100.0,56.75,57.05,56.75,57.05,2100.0
2016-10-07 13:20:00,57.05,57.05,57.05,57.05,0.0,57.05,57.05,57.05,57.05,0.0
2016-10-07 13:25:00,57.0,57.15,57.0,57.15,1000.0,57.0,57.15,57.0,57.15,1000.0
2016-10-07 13:30:00,57.15,57.35,57.15,57.35,500.0,57.15,57.35,57.15,57.35,500.0
2016-10-07 13:35:00,57.3,57.3,57.25,57.3,1300.0,57.3,57.3,57.25,57.3,1300.0
2016-10-07 13:40:00,57.35,57.35,57.35,57.35,200.0,57.35,57.35,57.35,57.35,200.0
2016-10-07 13:45:00,57.3,57.4,57.3,57.4,400.0,57.3,57.4,57.3,57.4,400.0
2016-10-07 13:50:00,57.4,57.4,57.4,57.4,300.0,57.4,57.4,57.4,57.4,300.0
2016-10-07 13:55:00,57.37,57.4,57.35,57.35,1200.0,57.37,57.4,57.35,57.35,1200.0
2016-10-07 14:00:00,57.38,57.38,57.35,57.35,700.0,57.38,57.38,57.35,57.35,700.0
2016-10-07 14:05:00,57.4,57.4,57.25,57.35,1234.0,57.4,57.4,57.25,57.35,1234.0
2016-10-07 14:10:00,57.3,57.4,57.3,57.4,500.0,57.3,57.4,57.3,57.4,500.0
2016-10-07 14:15:00,57.35,57.35,57.3,57.3,1250.0,57.35,57.35,57.3,57.3,1250.0
2016-10-07 14:20:00,57.35,57.35,57.35,57.35,100.0,57.35,57.35,57.35,57.35,100.0
2016-10-07 14:25:00,57.25,57.4,57.25,57.35,500.0,57.25,57.4,57.25,57.35,500.0
2016-10-07 14:30:00,57.45,57.45,57.35,57.35,900.0,57.45,57.45,57.35,57.35,900.0
2016-10-07 14:35:00,57.25,57.3,57.25,57.3,301.0,57.25,57.3,57.25,57.3,301.0
2016-10-07 14:40:00,57.35,57.4,57.35,57.4,400.0,57.35,57.4,57.35,57.4,400.0
2016-10-07 14:45:00,57.4,57.45,57.35,57.4,800.0,57.4,57.45,57.35,57.4,800.0
2016-10-07 14:50:00,57.4,57.5,57.4,57.5,600.0,57.4,57.5,57.4,57.5,600.0
2016-10-07 14:55:00,57.6,57.65,57.6,57.65,600.0,57.6,57.65,57.6,57.65,600.0
2016-10-07 15:00:00,57.65,57.7,57.65,57.7,400.0,57.65,57.7,57.65,57.7,400.0
2016-10-07 15:05:00,57.6,57.65,57.57,57.6,2001.0,57.6,57.65,57.57,57.6,2001.0
2016-10-07 15:10:00,57.6,57.6,57.55,57.55,1200.0,57.6,57.6,57.55,57.55,1200.0
2016-10-07 15:15:00,57.58,57.6,57.55,57.55,2213.0,57.58,57.6,57.55,57.55,2213.0
2016-10-07 15:20:00,57.58,57.58,57.45,57.5,3956.0,57.58,57.58,57.45,57.5,3956.0
2016-10-07 15:25:00,57.45,57.5,57.45,57.5,2700.0,57.45,57.5,57.45,57.5,2700.0
2016-10-07 15:30:00,57.5,57.5,57.3,57.3,5129.0,57.5,57.5,57.3,57.3,5129.0
2016-10-07 15:35:00,57.3,57.45,57.3,57.45,2100.0,57.3,57.45,57.3,57.45,2100.0
2016-10-07 15:40:00,57.4,57.4,57.27,57.35,4142.0,57.4,57.4,57.27,57.35,4142.0
2016-10-07 15:45:00,57.35,57.45,57.3,57.45,7298.0,57.35,57.45,57.3,57.45,7298.0
2016-10-07 15:50:00,57.45,57.55,57.45,57.45,9068.0,57.45,57.55,57.45,57.45,9068.0
2016-10-07 15:55:00,57.5,57.55,57.4,57.5,18812.0,57.5,57.55,57.4,57.5,18812.0
2016-10-10 09:30:00,57.4,57.65,57.4,57.5,4326.0,57.4,57.65,57.4,57.5,4326.0
2016-10-10 09:35:00,58.15,58.4,58.05,58.3,1100.0,58.15,58.4,58.05,58.3,1100.0
2016-10-10 09:40:00,58.3,58.7,58.3,58.7,1875.0,58.3,58.7,58.3,58.7,1875.0
2016-10-10 09:45:00,58.85,58.85,58.35,58.35,1800.0,58.85,58.85,58.35,58.35,1800.0
2016-10-10 09:50:00,58.55,58.6,58.3,58.4,809.0,58.55,58.6,58.3,58.4,809.0
2016-10-10 09:55:00,58.5,58.55,58.4,58.4,700.0,58.5,58.55,58.4,58.4,700.0
2016-10-10 10:00:00,58.5,58.5,58.45,58.45,1295.0,58.5,58.5,58.45,58.45,1295.0
2016-10-10 10:05:00,58.5,58.55,58.4,58.4,1150.0,58.5,58.55,58.4,58.4,1150.0
2016-10-10 10:10:00,58.4,58.45,58.35,58.45,400.0,58.4,58.45,58.35,58.45,400.0
2016-10-10 10:15:00,58.35,58.5,58.35,58.5,1900.0,58.35,58.5,58.35,58.5,1900.0
2016-10-10 10:20:00,58.55,58.55,58.2,58.2,3040.0,58.55,58.55,58.2,58.2,3040.0
2016-10-10 10:25:00,58.2,58.3,58.05,58.1,2293.0,58.2,58.3,58.05,58.1,2293.0
2016-10-10 10:30:00,58.0,58.2,58.0,58.15,1387.0,58.0,58.2,58.0,58.15,1387.0
2016-10-10 10:35:00,58.15,58.15,57.95,58.0,800.0,58.15,58.15,57.95,58.0,800.0
2016-10-10 10:40:00,58.1,58.1,57.95,57.95,300.0,58.1,58.1,57.95,57.95,300.0
2016-10-10 10:45:00,57.95,58.0,57.9,57.95,1387.0,57.95,58.0,57.9,57.95,1387.0
2016-10-10 10:50:00,57.95,58.0,57.9,57.95,910.0,57.95,58.0,57.9,57.95,910.0
2016-10-10 10:55:00,58.0,58.15,58.0,58.0,1700.0,58.0,58.15,58.0,58.0,1700.0
2016-10-10 11:00:00,58.03,58.25,58.0,58.05,6700.0,58.03,58.25,58.0,58.05,6700.0
2016-10-10 11:05:00,57.95,58.0,57.9,58.0,300.0,57.95,58.0,57.9,58.0,300.0
2016-10-10 11:10:00,57.95,58.0,57.95,58.0,500.0,57.95,58.0,57.95,58.0,500.0
2016-10-10 11:15:00,58.0,58.05,58.0,58.0,728.0,58.0,58.05,58.0,58.0,728.0
2016-10-10 11:20:00,58.05,58.2,57.9,58.2,1050.0,58.05,58.2,57.9,58.2,1050.0
2016-10-10 11:25:00,58.1,58.1,58.0,58.0,1700.0,58.1,58.1,58.0,58.0,1700.0
2016-10-10 11:30:00,58.0,58.1,58.0,58.05,1500.0,58.0,58.1,58.0,58.05,1500.0
2016-10-10 11:35:00,58.1,58.15,58.1,58.15,600.0,58.1,58.15,58.1,58.15,600.0
2016-10-10 11:40:00,58.15,58.2,58.05,58.05,873.0,58.15,58.2,58.05,58.05,873.0
2016-10-10 11:45:00,58.0,58.0,58.0,58.0,100.0,58.0,58.0,58.0,58.0,100.0
2016-10-10 11:50:00,57.95,58.1,57.95,58.1,800.0,57.95,58.1,57.95,58.1,800.0
2016-10-10 11:55:00,58.18,58.18,58.17,58.18,100.0,58.18,58.18,58.17,58.18,100.0
2016-10-10 12:00:00,58.25,58.25,58.1,58.15,900.0,58.25,58.25,58.1,58.15,900.0
2016-10-10 12:05:00,58.15,58.3,58.15,58.15,4675.0,58.15,58.3,58.15,58.15,4675.0
2016-10-10 12:10:00,58.2,58.25,58.0,58.03,6000.0,58.2,58.25,58.0,58.03,6000.0
2016-10-10 12:15:00,58.1,58.15,58.0,58.05,11054.0,58.1,58.15,58.0,58.05,11054.0
2016-10-10 12:20:00,58.1,58.1,58.05,58.1,613.0,58.1,58.1,58.05,58.1,613.0
2016-10-10 12:25:00,58.05,58.15,58.05,58.05,500.0,58.05,58.15,58.05,58.05,500.0
2016-10-10 12:30:00,58.01,58.3,58.0,58.3,901.0,58.01,58.3,58.0,58.3,901.0
2016-10-10 12:35:00,58.15,58.25,58.1,58.25,8967.0,58.15,58.25,58.1,58.25,8967.0
2016-10-10 12:40:00,58.2,58.25,58.15,58.2,6140.0,58.2,58.25,58.15,58.2,6140.0
2016-10-10 12:45:00,58.25,58.25,58.25,58.25,300.0,58.25,58.25,58.25,58.25,300.0
2016-10-10 12:50:00,58.2,58.25,58.15,58.2,500.0,58.2,58.25,58.15,58.2,500.0
2016-10-10 12:55:00,58.2,58.45,58.2,58.4,1010.0,58.2,58.45,58.2,58.4,1010.0
2016-10-10 13:00:00,58.3,58.3,58.25,58.3,800.0,58.3,58.3,58.25,58.3,800.0
2016-10-10 13:05:00,58.4,58.45,58.4,58.45,700.0,58.4,58.45,58.4,58.45,700.0
2016-10-10 13:10:00,58.45,58.45,58.45,58.45,100.0,58.45,58.45,58.45,58.45,100.0
2016-10-10 13:15:00,58.4,58.4,58.3,58.4,1400.0,58.4,58.4,58.3,58.4,1400.0
2016-10-10 13:20:00,58.4,58.4,58.3,58.4,1250.0,58.4,58.4,58.3,58.4,1250.0
2016-10-10 13:25:00,58.4,58.6,58.4,58.5,1500.0,58.4,58.6,58.4,58.5,1500.0
2016-10-10 13:30:00,58.6,58.6,58.4,58.4,2000.0,58.6,58.6,58.4,58.4,2000.0
2016-10-10 13:35:00,58.4,58.4,58.3,58.4,4100.0,58.4,58.4,58.3,58.4,4100.0
2016-10-10 13:40:00,58.4,58.45,58.4,58.43,6400.0,58.4,58.45,58.4,58.43,6400.0
2016-10-10 13:45:00,58.43,58.43,58.35,58.4,900.0,58.43,58.43,58.35,58.4,900.0
2016-10-10 13:50:00,58.45,58.5,58.4,58.5,1100.0,58.45,58.5,58.4,58.5,1100.0
2016-10-10 13:55:00,58.5,58.5,58.4,58.4,2700.0,58.5,58.5,58.4,58.4,2700.0
2016-10-10 14:00:00,58.43,58.45,58.35,58.45,1400.0,58.43,58.45,58.35,58.45,1400.0
2016-10-10 14:05:00,58.45,58.45,58.35,58.45,2300.0,58.45,58.45,58.35,58.45,2300.0
2016-10-10 14:10:00,58.45,58.45,58.3,58.35,900.0,58.45,58.45,58.3,58.35,900.0
2016-10-10 14:15:00,58.4,58.45,58.3,58.4,1000.0,58.4,58.45,58.3,58.4,1000.0
2016-10-10 14:20:00,58.45,58.5,58.35,58.45,1300.0,58.45,58.5,58.35,58.45,1300.0
2016-10-10 14:25:00,58.45,58.45,58.25,58.45,1500.0,58.45,58.45,58.25,58.45,1500.0
2016-10-10 14:30:00,58.35,58.5,58.35,58.5,800.0,58.35,58.5,58.35,58.5,800.0
2016-10-10 14:35:00,58.4,58.5,58.4,58.5,800.0,58.4,58.5,58.4,58.5,800.0
2016-10-10 14:40:00,58.45,58.5,58.35,58.45,2400.0,58.45,58.5,58.35,58.45,2400.0
2016-10-10 14:45:00,58.38,58.45,58.3,58.45,1717.0,58.38,58.45,58.3,58.45,1717.0
2016-10-10 14:50:00,58.45,58.45,58.3,58.45,900.0,58.45,58.45,58.3,58.45,900.0
2016-10-10 14:55:00,58.45,58.45,58.3,58.4,2100.0,58.45,58.45,58.3,58.4,2100.0
2016-10-10 15:00:00,58.4,58.45,58.3,58.45,2200.0,58.4,58.45,58.3,58.45,2200.0
2016-10-10 15:05:00,58.45,58.45,58.3,58.4,900.0,58.45,58.45,58.3,58.4,900.0
2016-10-10 15:10:00,58.4,58.4,58.27,58.3,1800.0,58.4,58.4,58.27,58.3,1800.0
2016-10-10 15:15:00,58.25,58.35,58.25,58.3,844.0,58.25,58.35,58.25,58.3,844.0
2016-10-10 15:20:00,58.3,58.3,58.11,58.15,3400.0,58.3,58.3,58.11,58.15,3400.0
2016-10-10 15:25:00,58.15,58.2,58.0,58.0,5700.0,58.15,58.2,58.0,58.0,5700.0
2016-10-10 15:30:00,58.1,58.1,58.05,58.1,1000.0,58.1,58.1,58.05,58.1,1000.0
2016-10-10 15:35:00,58.15,58.15,58.05,58.05,1200.0,58.15,58.15,58.05,58.05,1200.0
2016-10-10 15:40:00,58.05,58.1,57.95,57.95,3200.0,58.05,58.1,57.95,57.95,3200.0
2016-10-10 15:45:00,58.0,58.0,57.95,58.0,1200.0,58.0,58.0,57.95,58.0,1200.0
2016-10-10 15:50:00,58.0,58.1,57.9,58.0,6055.0,58.0,58.1,57.9,58.0,6055.0
2016-10-10 15:55:00,58.05,58.15,58.0,58.0,9572.0,58.05,58.15,58.0,58.0,9572.0
2016-10-11 09:30:00,57.6,57.6,57.6,57.6,640.0,57.6,57.6,57.6,57.6,640.0
2016-10-11 09:35:00,57.55,57.55,57.4,57.4,200.0,57.55,57.55,57.4,57.4,200.0
2016-10-11 09:40:00,57.65,57.65,57.2,57.2,500.0,57.65,57.65,57.2,57.2,500.0
2016-10-11 09:45:00,57.5,57.5,57.15,57.15,1575.0,57.5,57.5,57.15,57.15,1575.0
2016-10-11 09:50:00,57.45,57.45,57.35,57.35,200.0,57.45,57.45,57.35,57.35,200.0
2016-10-11 09:55:00,57.2,57.3,57.2,57.3,521.0,57.2,57.3,57.2,57.3,521.0
2016-10-11 10:00:00,57.3,57.3,57.3,57.3,0.0,57.3,57.3,57.3,57.3,0.0
2016-10-11 10:05:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2016-10-11 10:10:00,57.2,57.2,57.15,57.15,500.0,57.2,57.2,57.15,57.15,500.0
2016-10-11 10:15:00,57.1,57.15,57.1,57.15,400.0,57.1,57.15,57.1,57.15,400.0
2016-10-11 10:20:00,57.05,57.1,57.05,57.1,500.0,57.05,57.1,57.05,57.1,500.0
2016-10-11 10:25:00,56.95,57.05,56.95,57.05,1300.0,56.95,57.05,56.95,57.05,1300.0
2016-10-11 10:30:00,57.05,57.15,57.05,57.15,900.0,57.05,57.15,57.05,57.15,900.0
2016-10-11 10:35:00,57.25,57.35,57.2,57.35,1100.0,57.25,57.35,57.2,57.35,1100.0
2016-10-11 10:40:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2016-10-11 10:45:00,57.3,57.3,57.3,57.3,200.0,57.3,57.3,57.3,57.3,200.0
2016-10-11 10:50:00,57.2,57.2,57.05,57.05,400.0,57.2,57.2,57.05,57.05,400.0
2016-10-11 10:55:00,57.05,57.05,56.95,56.95,697.0,57.05,57.05,56.95,56.95,697.0
2016-10-11 11:00:00,56.75,56.8,56.65,56.73,800.0,56.75,56.8,56.65,56.73,800.0
2016-10-11 11:05:00,56.73,56.73,56.73,56.73,0.0,56.73,56.73,56.73,56.73,0.0
2016-10-11 11:10:00,56.75,56.75,56.6,56.6,1400.0,56.75,56.75,56.6,56.6,1400.0
2016-10-11 11:15:00,56.6,56.7,56.45,56.5,2052.0,56.6,56.7,56.45,56.5,2052.0
2016-10-11 11:20:00,56.55,56.55,56.5,56.5,200.0,56.55,56.55,56.5,56.5,200.0
2016-10-11 11:25:00,56.45,56.5,56.2,56.2,600.0,56.45,56.5,56.2,56.2,600.0
2016-10-11 11:30:00,56.1,56.3,56.1,56.3,1215.0,56.1,56.3,56.1,56.3,1215.0
2016-10-11 11:35:00,56.2,56.4,56.2,56.3,600.0,56.2,56.4,56.2,56.3,600.0
2016-10-11 11:40:00,56.3,56.3,56.1,56.1,600.0,56.3,56.3,56.1,56.1,600.0
2016-10-11 11:45:00,56.15,56.3,56.15,56.3,3152.0,56.15,56.3,56.15,56.3,3152.0
2016-10-11 11:50:00,56.35,56.35,56.2,56.35,1908.0,56.35,56.35,56.2,56.35,1908.0
2016-10-11 11:55:00,56.45,56.45,56.44,56.45,1117.0,56.45,56.45,56.44,56.45,1117.0
2016-10-11 12:00:00,56.4,56.4,56.25,56.25,1400.0,56.4,56.4,56.25,56.25,1400.0
2016-10-11 12:05:00,56.3,56.4,56.3,56.4,1779.0,56.3,56.4,56.3,56.4,1779.0
2016-10-11 12:10:00,56.45,56.5,56.45,56.5,300.0,56.45,56.5,56.45,56.5,300.0
2016-10-11 12:15:00,56.45,56.45,56.4,56.4,500.0,56.45,56.45,56.4,56.4,500.0
2016-10-11 12:20:00,56.45,56.45,56.4,56.45,473.0,56.45,56.45,56.4,56.45,473.0
2016-10-11 12:25:00,56.55,56.55,56.25,56.25,700.0,56.55,56.55,56.25,56.25,700.0
2016-10-11 12:30:00,56.35,56.35,56.2,56.2,200.0,56.35,56.35,56.2,56.2,200.0
2016-10-11 12:35:00,56.3,56.3,56.25,56.25,741.0,56.3,56.3,56.25,56.25,741.0
2016-10-11 12:40:00,56.35,56.35,56.2,56.2,900.0,56.35,56.35,56.2,56.2,900.0
2016-10-11 12:45:00,56.28,56.28,56.27,56.28,278.0,56.28,56.28,56.27,56.28,278.0
2016-10-11 12:50:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2016-10-11 12:55:00,56.2,56.2,56.15,56.15,418.0,56.2,56.2,56.15,56.15,418.0
2016-10-11 13:00:00,56.05,56.25,56.0,56.25,4486.0,56.05,56.25,56.0,56.25,4486.0
2016-10-11 13:05:00,56.1,56.1,55.95,55.95,1061.0,56.1,56.1,55.95,55.95,1061.0
2016-10-11 13:10:00,56.0,56.0,55.95,56.0,602.0,56.0,56.0,55.95,56.0,602.0
2016-10-11 13:15:00,55.95,55.95,55.95,55.95,400.0,55.95,55.95,55.95,55.95,400.0
2016-10-11 13:20:00,55.85,55.95,55.85,55.95,200.0,55.85,55.95,55.85,55.95,200.0
2016-10-11 13:25:00,56.0,56.1,55.95,56.0,1655.0,56.0,56.1,55.95,56.0,1655.0
2016-10-11 13:30:00,56.05,56.05,56.05,56.05,100.0,56.05,56.05,56.05,56.05,100.0
2016-10-11 13:35:00,56.05,56.05,56.05,56.05,0.0,56.05,56.05,56.05,56.05,0.0
2016-10-11 13:40:00,55.85,55.9,55.75,55.75,1945.0,55.85,55.9,55.75,55.75,1945.0
2016-10-11 13:45:00,55.65,55.8,55.65,55.65,1900.0,55.65,55.8,55.65,55.65,1900.0
2016-10-11 13:50:00,55.7,55.7,55.7,55.7,300.0,55.7,55.7,55.7,55.7,300.0
2016-10-11 13:55:00,55.6,55.6,55.6,55.6,100.0,55.6,55.6,55.6,55.6,100.0
2016-10-11 14:00:00,55.6,55.65,55.6,55.6,805.0,55.6,55.65,55.6,55.6,805.0
2016-10-11 14:05:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2016-10-11 14:10:00,55.7,55.7,55.65,55.7,900.0,55.7,55.7,55.65,55.7,900.0
2016-10-11 14:15:00,55.6,55.6,55.55,55.6,2352.0,55.6,55.6,55.55,55.6,2352.0
2016-10-11 14:20:00,55.55,55.65,55.55,55.6,2300.0,55.55,55.65,55.55,55.6,2300.0
2016-10-11 14:25:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2016-10-11 14:30:00,55.65,55.65,55.6,55.6,400.0,55.65,55.65,55.6,55.6,400.0
2016-10-11 14:35:00,55.6,55.65,55.6,55.65,800.0,55.6,55.65,55.6,55.65,800.0
2016-10-11 14:40:00,55.65,55.65,55.6,55.65,1152.0,55.65,55.65,55.6,55.65,1152.0
2016-10-11 14:45:00,55.75,55.8,55.75,55.8,500.0,55.75,55.8,55.75,55.8,500.0
2016-10-11 14:50:00,55.75,55.75,55.6,55.7,1400.0,55.75,55.75,55.6,55.7,1400.0
2016-10-11 14:55:00,55.75,55.75,55.6,55.7,1100.0,55.75,55.75,55.6,55.7,1100.0
2016-10-11 15:00:00,55.6,55.6,55.55,55.55,800.0,55.6,55.6,55.55,55.55,800.0
2016-10-11 15:05:00,55.55,55.6,55.5,55.6,3323.0,55.55,55.6,55.5,55.6,3323.0
2016-10-11 15:10:00,55.6,55.6,55.6,55.6,807.0,55.6,55.6,55.6,55.6,807.0
2016-10-11 15:15:00,55.6,55.65,55.6,55.6,660.0,55.6,55.65,55.6,55.6,660.0
2016-10-11 15:20:00,55.65,55.8,55.65,55.75,1400.0,55.65,55.8,55.65,55.75,1400.0
2016-10-11 15:25:00,55.75,55.75,55.7,55.7,954.0,55.75,55.75,55.7,55.7,954.0
2016-10-11 15:30:00,55.7,55.75,55.67,55.68,2900.0,55.7,55.75,55.67,55.68,2900.0
2016-10-11 15:35:00,55.65,55.65,55.6,55.65,900.0,55.65,55.65,55.6,55.65,900.0
2016-10-11 15:40:00,55.6,55.65,55.5,55.55,4000.0,55.6,55.65,55.5,55.55,4000.0
2016-10-11 15:45:00,55.5,55.55,55.5,55.55,3649.0,55.5,55.55,55.5,55.55,3649.0
2016-10-11 15:50:00,55.55,55.6,55.5,55.6,3520.0,55.55,55.6,55.5,55.6,3520.0
2016-10-11 15:55:00,55.55,55.7,55.5,55.65,10525.0,55.55,55.7,55.5,55.65,10525.0
2016-10-12 09:30:00,55.6,55.6,55.6,55.6,1195.0,55.6,55.6,55.6,55.6,1195.0
2016-10-12 09:35:00,55.4,55.4,55.35,55.35,600.0,55.4,55.4,55.35,55.35,600.0
2016-10-12 09:40:00,55.45,55.45,55.45,55.45,1000.0,55.45,55.45,55.45,55.45,1000.0
2016-10-12 09:45:00,55.5,55.5,55.35,55.5,400.0,55.5,55.5,55.35,55.5,400.0
2016-10-12 09:50:00,55.7,55.75,55.7,55.75,300.0,55.7,55.75,55.7,55.75,300.0
2016-10-12 09:55:00,55.75,55.85,55.7,55.8,700.0,55.75,55.85,55.7,55.8,700.0
2016-10-12 10:00:00,55.8,55.8,55.75,55.75,2200.0,55.8,55.8,55.75,55.75,2200.0
2016-10-12 10:05:00,55.8,55.85,55.75,55.8,1500.0,55.8,55.85,55.75,55.8,1500.0
2016-10-12 10:10:00,55.75,55.75,55.5,55.5,1200.0,55.75,55.75,55.5,55.5,1200.0
2016-10-12 10:15:00,55.55,55.55,55.45,55.45,200.0,55.55,55.55,55.45,55.45,200.0
2016-10-12 10:20:00,55.55,55.55,55.55,55.55,100.0,55.55,55.55,55.55,55.55,100.0
2016-10-12 10:25:00,55.6,55.7,55.55,55.7,1400.0,55.6,55.7,55.55,55.7,1400.0
2016-10-12 10:30:00,55.75,55.8,55.6,55.6,600.0,55.75,55.8,55.6,55.6,600.0
2016-10-12 10:35:00,55.6,55.6,55.4,55.4,800.0,55.6,55.6,55.4,55.4,800.0
2016-10-12 10:40:00,55.43,55.43,55.3,55.3,400.0,55.43,55.43,55.3,55.3,400.0
2016-10-12 10:45:00,55.3,55.4,55.3,55.3,1537.0,55.3,55.4,55.3,55.3,1537.0
2016-10-12 10:50:00,55.2,55.25,55.1,55.25,1400.0,55.2,55.25,55.1,55.25,1400.0
2016-10-12 10:55:00,55.35,55.35,55.32,55.33,208.0,55.35,55.35,55.32,55.33,208.0
2016-10-12 11:00:00,55.25,55.3,55.25,55.25,1200.0,55.25,55.3,55.25,55.25,1200.0
2016-10-12 11:05:00,55.28,55.3,55.15,55.15,2000.0,55.28,55.3,55.15,55.15,2000.0
2016-10-12 11:10:00,55.25,55.3,55.2,55.25,700.0,55.25,55.3,55.2,55.25,700.0
2016-10-12 11:15:00,55.2,55.2,55.15,55.15,300.0,55.2,55.2,55.15,55.15,300.0
2016-10-12 11:20:00,55.15,55.25,55.15,55.25,1100.0,55.15,55.25,55.15,55.25,1100.0
2016-10-12 11:25:00,55.25,55.35,55.25,55.35,200.0,55.25,55.35,55.25,55.35,200.0
2016-10-12 11:30:00,55.35,55.45,55.35,55.4,2391.0,55.35,55.45,55.35,55.4,2391.0
2016-10-12 11:35:00,55.4,55.4,55.35,55.35,700.0,55.4,55.4,55.35,55.35,700.0
2016-10-12 11:40:00,55.3,55.3,55.2,55.2,900.0,55.3,55.3,55.2,55.2,900.0
2016-10-12 11:45:00,55.25,55.25,55.2,55.2,300.0,55.25,55.25,55.2,55.2,300.0
2016-10-12 11:50:00,55.15,55.18,55.15,55.18,200.0,55.15,55.18,55.15,55.18,200.0
2016-10-12 11:55:00,55.1,55.1,55.0,55.0,1088.0,55.1,55.1,55.0,55.0,1088.0
2016-10-12 12:00:00,55.05,55.05,55.05,55.05,200.0,55.05,55.05,55.05,55.05,200.0
2016-10-12 12:05:00,55.05,55.05,54.9,54.95,3088.0,55.05,55.05,54.9,54.95,3088.0
2016-10-12 12:10:00,55.05,55.1,55.0,55.05,1900.0,55.05,55.1,55.0,55.05,1900.0
2016-10-12 12:15:00,55.1,55.1,55.1,55.1,100.0,55.1,55.1,55.1,55.1,100.0
2016-10-12 12:20:00,55.13,55.13,55.1,55.1,300.0,55.13,55.13,55.1,55.1,300.0
2016-10-12 12:25:00,55.05,55.05,55.05,55.05,568.0,55.05,55.05,55.05,55.05,568.0
2016-10-12 12:30:00,55.0,55.05,55.0,55.0,500.0,55.0,55.05,55.0,55.0,500.0
2016-10-12 12:35:00,55.05,55.1,55.0,55.05,870.0,55.05,55.1,55.0,55.05,870.0
2016-10-12 12:40:00,55.1,55.4,55.0,55.15,13524.0,55.1,55.4,55.0,55.15,13524.0
2016-10-12 12:45:00,55.14,55.25,55.14,55.2,3500.0,55.14,55.25,55.14,55.2,3500.0
2016-10-12 12:50:00,55.1,55.15,55.1,55.11,900.0,55.1,55.15,55.1,55.11,900.0
2016-10-12 12:55:00,55.15,55.15,55.0,55.0,1449.0,55.15,55.15,55.0,55.0,1449.0
2016-10-12 13:00:00,55.05,55.05,54.85,55.0,2384.0,55.05,55.05,54.85,55.0,2384.0
2016-10-12 13:05:00,55.0,55.1,55.0,55.1,1823.0,55.0,55.1,55.0,55.1,1823.0
2016-10-12 13:10:00,55.15,55.15,55.05,55.1,1500.0,55.15,55.15,55.05,55.1,1500.0
2016-10-12 13:15:00,55.15,55.15,55.1,55.15,1654.0,55.15,55.15,55.1,55.15,1654.0
2016-10-12 13:20:00,55.18,55.2,55.1,55.1,1077.0,55.18,55.2,55.1,55.1,1077.0
2016-10-12 13:25:00,55.05,55.15,55.05,55.08,450.0,55.05,55.15,55.05,55.08,450.0
2016-10-12 13:30:00,55.08,55.1,55.07,55.1,200.0,55.08,55.1,55.07,55.1,200.0
2016-10-12 13:35:00,55.05,55.05,55.0,55.05,1400.0,55.05,55.05,55.0,55.05,1400.0
2016-10-12 13:40:00,55.05,55.05,55.05,55.05,300.0,55.05,55.05,55.05,55.05,300.0
2016-10-12 13:45:00,55.0,55.05,55.0,55.0,604.0,55.0,55.05,55.0,55.0,604.0
2016-10-12 13:50:00,55.0,55.0,55.0,55.0,200.0,55.0,55.0,55.0,55.0,200.0
2016-10-12 13:55:00,55.05,55.05,54.92,54.93,1700.0,55.05,55.05,54.92,54.93,1700.0
2016-10-12 14:00:00,55.0,55.0,54.95,55.0,2500.0,55.0,55.0,54.95,55.0,2500.0
2016-10-12 14:05:00,55.0,55.0,54.8,54.85,1581.0,55.0,55.0,54.8,54.85,1581.0
2016-10-12 14:10:00,54.8,54.9,54.7,54.85,1700.0,54.8,54.9,54.7,54.85,1700.0
2016-10-12 14:15:00,54.85,54.85,54.8,54.85,800.0,54.85,54.85,54.8,54.85,800.0
2016-10-12 14:20:00,54.8,54.86,54.8,54.8,2500.0,54.8,54.86,54.8,54.8,2500.0
2016-10-12 14:25:00,54.75,54.75,54.55,54.55,2000.0,54.75,54.75,54.55,54.55,2000.0
2016-10-12 14:30:00,54.6,54.6,54.55,54.55,1900.0,54.6,54.6,54.55,54.55,1900.0
2016-10-12 14:35:00,54.55,54.65,54.55,54.6,5490.0,54.55,54.65,54.55,54.6,5490.0
2016-10-12 14:40:00,54.6,54.6,54.55,54.55,900.0,54.6,54.6,54.55,54.55,900.0
2016-10-12 14:45:00,54.55,54.6,54.55,54.55,798.0,54.55,54.6,54.55,54.55,798.0
2016-10-12 14:50:00,54.55,54.65,54.55,54.55,994.0,54.55,54.65,54.55,54.55,994.0
2016-10-12 14:55:00,54.65,54.8,54.6,54.75,1754.0,54.65,54.8,54.6,54.75,1754.0
2016-10-12 15:00:00,54.7,54.75,54.65,54.75,2561.0,54.7,54.75,54.65,54.75,2561.0
2016-10-12 15:05:00,54.75,54.8,54.75,54.75,2100.0,54.75,54.8,54.75,54.75,2100.0
2016-10-12 15:10:00,54.85,54.85,54.8,54.8,300.0,54.85,54.85,54.8,54.8,300.0
2016-10-12 15:15:00,54.8,54.8,54.75,54.75,1800.0,54.8,54.8,54.75,54.75,1800.0
2016-10-12 15:20:00,54.75,54.8,54.75,54.75,472.0,54.75,54.8,54.75,54.75,472.0
2016-10-12 15:25:00,54.78,54.78,54.65,54.7,1100.0,54.78,54.78,54.65,54.7,1100.0
2016-10-12 15:30:00,54.7,54.73,54.6,54.6,3500.0,54.7,54.73,54.6,54.6,3500.0
2016-10-12 15:35:00,54.6,54.8,54.6,54.75,2100.0,54.6,54.8,54.6,54.75,2100.0
2016-10-12 15:40:00,54.75,54.85,54.75,54.85,1400.0,54.75,54.85,54.75,54.85,1400.0
2016-10-12 15:45:00,54.85,54.9,54.85,54.85,2325.0,54.85,54.9,54.85,54.85,2325.0
2016-10-12 15:50:00,54.88,54.9,54.8,54.8,2303.0,54.88,54.9,54.8,54.8,2303.0
2016-10-12 15:55:00,54.85,54.85,54.75,54.75,5000.0,54.85,54.85,54.75,54.75,5000.0
2016-10-13 09:30:00,54.45,54.5,53.65,53.7,5109.0,54.45,54.5,53.65,53.7,5109.0
2016-10-13 09:35:00,54.05,54.05,54.05,54.05,100.0,54.05,54.05,54.05,54.05,100.0
2016-10-13 09:40:00,53.83,53.83,53.5,53.5,1825.0,53.83,53.83,53.5,53.5,1825.0
2016-10-13 09:45:00,53.7,54.0,53.55,53.95,7100.0,53.7,54.0,53.55,53.95,7100.0
2016-10-13 09:50:00,53.55,53.7,53.35,53.35,1240.0,53.55,53.7,53.35,53.35,1240.0
2016-10-13 09:55:00,53.25,53.3,53.15,53.2,400.0,53.25,53.3,53.15,53.2,400.0
2016-10-13 10:00:00,53.3,53.5,53.15,53.15,993.0,53.3,53.5,53.15,53.15,993.0
2016-10-13 10:05:00,53.45,53.45,53.3,53.3,2150.0,53.45,53.45,53.3,53.3,2150.0
2016-10-13 10:10:00,53.3,53.55,53.3,53.55,500.0,53.3,53.55,53.3,53.55,500.0
2016-10-13 10:15:00,53.55,53.85,53.55,53.85,800.0,53.55,53.85,53.55,53.85,800.0
2016-10-13 10:20:00,53.95,54.05,53.95,54.0,900.0,53.95,54.05,53.95,54.0,900.0
2016-10-13 10:25:00,54.05,54.05,53.8,53.8,2700.0,54.05,54.05,53.8,53.8,2700.0
2016-10-13 10:30:00,53.75,53.75,53.75,53.75,400.0,53.75,53.75,53.75,53.75,400.0
2016-10-13 10:35:00,53.9,54.0,53.87,53.95,1600.0,53.9,54.0,53.87,53.95,1600.0
2016-10-13 10:40:00,53.95,53.95,53.8,53.83,4160.0,53.95,53.95,53.8,53.83,4160.0
2016-10-13 10:45:00,53.8,53.9,53.55,53.55,7045.0,53.8,53.9,53.55,53.55,7045.0
2016-10-13 10:50:00,53.63,53.75,53.62,53.7,2000.0,53.63,53.75,53.62,53.7,2000.0
2016-10-13 10:55:00,53.65,53.7,53.5,53.5,1200.0,53.65,53.7,53.5,53.5,1200.0
2016-10-13 11:00:00,53.6,53.6,53.5,53.5,1505.0,53.6,53.6,53.5,53.5,1505.0
2016-10-13 11:05:00,53.35,53.35,53.2,53.35,1100.0,53.35,53.35,53.2,53.35,1100.0
2016-10-13 11:10:00,53.35,53.5,53.35,53.5,300.0,53.35,53.5,53.35,53.5,300.0
2016-10-13 11:15:00,53.5,53.5,53.45,53.5,500.0,53.5,53.5,53.45,53.5,500.0
2016-10-13 11:20:00,53.6,53.75,53.45,53.45,3428.0,53.6,53.75,53.45,53.45,3428.0
2016-10-13 11:25:00,53.5,53.65,53.37,53.5,4622.0,53.5,53.65,53.37,53.5,4622.0
2016-10-13 11:30:00,53.45,53.5,53.35,53.5,4400.0,53.45,53.5,53.35,53.5,4400.0
2016-10-13 11:35:00,53.45,53.45,53.45,53.45,400.0,53.45,53.45,53.45,53.45,400.0
2016-10-13 11:40:00,53.45,53.45,53.35,53.4,1300.0,53.45,53.45,53.35,53.4,1300.0
2016-10-13 11:45:00,53.5,53.5,53.4,53.4,700.0,53.5,53.5,53.4,53.4,700.0
2016-10-13 11:50:00,53.35,53.35,53.27,53.3,1600.0,53.35,53.35,53.27,53.3,1600.0
2016-10-13 11:55:00,53.3,53.3,53.05,53.25,4800.0,53.3,53.3,53.05,53.25,4800.0
2016-10-13 12:00:00,53.3,53.4,53.3,53.35,1200.0,53.3,53.4,53.3,53.35,1200.0
2016-10-13 12:05:00,53.3,53.3,53.05,53.15,8634.0,53.3,53.3,53.05,53.15,8634.0
2016-10-13 12:10:00,53.25,53.3,53.2,53.25,1400.0,53.25,53.3,53.2,53.25,1400.0
2016-10-13 12:15:00,53.2,53.2,53.0,53.05,4062.0,53.2,53.2,53.0,53.05,4062.0
2016-10-13 12:20:00,53.05,53.25,53.05,53.25,2400.0,53.05,53.25,53.05,53.25,2400.0
2016-10-13 12:25:00,53.4,53.4,53.35,53.35,300.0,53.4,53.4,53.35,53.35,300.0
2016-10-13 12:30:00,53.35,53.4,53.3,53.35,1590.0,53.35,53.4,53.3,53.35,1590.0
2016-10-13 12:35:00,53.3,53.3,53.2,53.3,1001.0,53.3,53.3,53.2,53.3,1001.0
2016-10-13 12:40:00,53.6,53.6,53.45,53.45,1607.0,53.6,53.6,53.45,53.45,1607.0
2016-10-13 12:45:00,53.55,53.55,53.45,53.45,400.0,53.55,53.55,53.45,53.45,400.0
2016-10-13 12:50:00,53.6,53.6,53.6,53.6,100.0,53.6,53.6,53.6,53.6,100.0
2016-10-13 12:55:00,53.65,53.65,53.6,53.64,1800.0,53.65,53.65,53.6,53.64,1800.0
2016-10-13 13:00:00,53.55,53.55,53.55,53.55,100.0,53.55,53.55,53.55,53.55,100.0
2016-10-13 13:05:00,53.6,53.65,53.6,53.6,1600.0,53.6,53.65,53.6,53.6,1600.0
2016-10-13 13:10:00,53.55,53.55,53.55,53.55,100.0,53.55,53.55,53.55,53.55,100.0
2016-10-13 13:15:00,53.5,53.5,53.45,53.45,300.0,53.5,53.5,53.45,53.45,300.0
2016-10-13 13:20:00,53.45,53.45,53.45,53.45,0.0,53.45,53.45,53.45,53.45,0.0
2016-10-13 13:25:00,53.5,53.5,53.3,53.35,1200.0,53.5,53.5,53.3,53.35,1200.0
2016-10-13 13:30:00,53.35,53.35,53.35,53.35,0.0,53.35,53.35,53.35,53.35,0.0
2016-10-13 13:35:00,53.45,53.45,53.35,53.35,600.0,53.45,53.45,53.35,53.35,600.0
2016-10-13 13:40:00,53.4,53.4,53.35,53.35,500.0,53.4,53.4,53.35,53.35,500.0
2016-10-13 13:45:00,53.4,53.4,53.4,53.4,300.0,53.4,53.4,53.4,53.4,300.0
2016-10-13 13:50:00,53.5,53.55,53.5,53.55,200.0,53.5,53.55,53.5,53.55,200.0
2016-10-13 13:55:00,53.55,53.65,53.55,53.65,400.0,53.55,53.65,53.55,53.65,400.0
2016-10-13 14:00:00,53.55,53.75,53.55,53.7,1768.0,53.55,53.75,53.55,53.7,1768.0
2016-10-13 14:05:00,53.65,53.65,53.6,53.6,545.0,53.65,53.65,53.6,53.6,545.0
2016-10-13 14:10:00,53.65,53.65,53.6,53.6,693.0,53.65,53.65,53.6,53.6,693.0
2016-10-13 14:15:00,53.55,53.55,53.55,53.55,200.0,53.55,53.55,53.55,53.55,200.0
2016-10-13 14:20:00,53.65,53.65,53.65,53.65,100.0,53.65,53.65,53.65,53.65,100.0
2016-10-13 14:25:00,53.7,53.7,53.7,53.7,500.0,53.7,53.7,53.7,53.7,500.0
2016-10-13 14:30:00,53.75,53.75,53.75,53.75,200.0,53.75,53.75,53.75,53.75,200.0
2016-10-13 14:35:00,53.7,53.7,53.55,53.55,485.0,53.7,53.7,53.55,53.55,485.0
2016-10-13 14:40:00,53.6,53.63,53.5,53.5,800.0,53.6,53.63,53.5,53.5,800.0
2016-10-13 14:45:00,53.55,53.7,53.55,53.7,700.0,53.55,53.7,53.55,53.7,700.0
2016-10-13 14:50:00,53.65,53.7,53.65,53.65,800.0,53.65,53.7,53.65,53.65,800.0
2016-10-13 14:55:00,53.6,53.7,53.6,53.65,2899.0,53.6,53.7,53.6,53.65,2899.0
2016-10-13 15:00:00,53.6,53.7,53.6,53.7,300.0,53.6,53.7,53.6,53.7,300.0
2016-10-13 15:05:00,53.65,53.8,53.65,53.8,600.0,53.65,53.8,53.65,53.8,600.0
2016-10-13 15:10:00,53.8,53.85,53.8,53.8,2991.0,53.8,53.85,53.8,53.8,2991.0
2016-10-13 15:15:00,53.85,53.9,53.75,53.9,2132.0,53.85,53.9,53.75,53.9,2132.0
2016-10-13 15:20:00,53.8,53.9,53.8,53.9,200.0,53.8,53.9,53.8,53.9,200.0
2016-10-13 15:25:00,53.8,53.85,53.75,53.85,3500.0,53.8,53.85,53.75,53.85,3500.0
2016-10-13 15:30:00,53.8,53.85,53.75,53.85,800.0,53.8,53.85,53.75,53.85,800.0
2016-10-13 15:35:00,53.8,53.85,53.8,53.8,1500.0,53.8,53.85,53.8,53.8,1500.0
2016-10-13 15:40:00,53.8,53.85,53.8,53.8,1800.0,53.8,53.85,53.8,53.8,1800.0
2016-10-13 15:45:00,53.75,53.85,53.75,53.8,4709.0,53.75,53.85,53.75,53.8,4709.0
2016-10-13 15:50:00,53.75,53.75,53.65,53.65,1680.0,53.75,53.75,53.65,53.65,1680.0
2016-10-13 15:55:00,53.6,53.7,53.45,53.6,13895.0,53.6,53.7,53.45,53.6,13895.0
2016-10-14 09:30:00,54.05,54.7,53.5,53.55,8144.0,54.05,54.7,53.5,53.55,8144.0
2016-10-14 09:35:00,54.45,54.55,53.6,53.65,1800.0,54.45,54.55,53.6,53.65,1800.0
2016-10-14 09:40:00,53.7,54.1,53.6,53.7,3537.0,53.7,54.1,53.6,53.7,3537.0
2016-10-14 09:45:00,53.9,54.25,53.65,54.05,5283.0,53.9,54.25,53.65,54.05,5283.0
2016-10-14 09:50:00,54.05,54.7,54.05,54.1,1535.0,54.05,54.7,54.05,54.1,1535.0
2016-10-14 09:55:00,54.45,54.45,54.0,54.2,4759.0,54.45,54.45,54.0,54.2,4759.0
2016-10-14 10:00:00,54.15,54.2,53.9,54.0,2623.0,54.15,54.2,53.9,54.0,2623.0
2016-10-14 10:05:00,54.05,54.1,53.7,53.7,7045.0,54.05,54.1,53.7,53.7,7045.0
2016-10-14 10:10:00,53.75,54.1,53.75,53.9,1300.0,53.75,54.1,53.75,53.9,1300.0
2016-10-14 10:15:00,54.0,54.0,53.8,53.9,800.0,54.0,54.0,53.8,53.9,800.0
2016-10-14 10:20:00,53.95,54.0,53.8,53.8,700.0,53.95,54.0,53.8,53.8,700.0
2016-10-14 10:25:00,53.85,54.0,53.85,53.85,700.0,53.85,54.0,53.85,53.85,700.0
2016-10-14 10:30:00,53.9,54.0,53.75,53.75,2100.0,53.9,54.0,53.75,53.75,2100.0
2016-10-14 10:35:00,53.75,53.85,53.7,53.75,900.0,53.75,53.85,53.7,53.75,900.0
2016-10-14 10:40:00,53.85,53.85,53.65,53.7,2100.0,53.85,53.85,53.65,53.7,2100.0
2016-10-14 10:45:00,53.65,53.65,53.5,53.55,1748.0,53.65,53.65,53.5,53.55,1748.0
2016-10-14 10:50:00,53.6,53.65,53.47,53.6,3000.0,53.6,53.65,53.47,53.6,3000.0
2016-10-14 10:55:00,53.6,53.65,53.55,53.55,1018.0,53.6,53.65,53.55,53.55,1018.0
2016-10-14 11:00:00,53.5,53.55,53.45,53.45,1000.0,53.5,53.55,53.45,53.45,1000.0
2016-10-14 11:05:00,53.45,53.5,53.1,53.1,5257.0,53.45,53.5,53.1,53.1,5257.0
2016-10-14 11:10:00,53.15,53.3,53.05,53.15,2836.0,53.15,53.3,53.05,53.15,2836.0
2016-10-14 11:15:00,53.18,53.25,53.17,53.25,2200.0,53.18,53.25,53.17,53.25,2200.0
2016-10-14 11:20:00,53.25,53.25,53.1,53.2,900.0,53.25,53.25,53.1,53.2,900.0
2016-10-14 11:25:00,53.15,53.15,52.95,53.08,2393.0,53.15,53.15,52.95,53.08,2393.0
2016-10-14 11:30:00,53.1,53.4,52.95,53.4,14100.0,53.1,53.4,52.95,53.4,14100.0
2016-10-14 11:35:00,53.5,53.65,53.35,53.5,4943.0,53.5,53.65,53.35,53.5,4943.0
2016-10-14 11:40:00,53.45,53.5,53.32,53.4,4167.0,53.45,53.5,53.32,53.4,4167.0
2016-10-14 11:45:00,53.43,53.45,53.3,53.3,1400.0,53.43,53.45,53.3,53.3,1400.0
2016-10-14 11:50:00,53.3,53.45,53.3,53.3,1200.0,53.3,53.45,53.3,53.3,1200.0
2016-10-14 11:55:00,53.4,53.6,53.15,53.2,1800.0,53.4,53.6,53.15,53.2,1800.0
2016-10-14 12:00:00,53.25,53.45,53.15,53.25,1100.0,53.25,53.45,53.15,53.25,1100.0
2016-10-14 12:05:00,53.2,53.25,53.2,53.25,500.0,53.2,53.25,53.2,53.25,500.0
2016-10-14 12:10:00,53.35,53.35,53.16,53.2,1387.0,53.35,53.35,53.16,53.2,1387.0
2016-10-14 12:15:00,53.15,53.15,52.9,52.9,500.0,53.15,53.15,52.9,52.9,500.0
2016-10-14 12:20:00,52.95,53.1,52.95,53.05,1100.0,52.95,53.1,52.95,53.05,1100.0
2016-10-14 12:25:00,53.1,53.1,53.05,53.05,1100.0,53.1,53.1,53.05,53.05,1100.0
2016-10-14 12:30:00,53.05,53.1,53.05,53.05,2300.0,53.05,53.1,53.05,53.05,2300.0
2016-10-14 12:35:00,53.05,53.12,53.05,53.05,3600.0,53.05,53.12,53.05,53.05,3600.0
2016-10-14 12:40:00,53.1,53.25,53.1,53.15,2100.0,53.1,53.25,53.1,53.15,2100.0
2016-10-14 12:45:00,53.1,53.15,53.05,53.05,1400.0,53.1,53.15,53.05,53.05,1400.0
2016-10-14 12:50:00,53.05,53.15,53.05,53.1,1300.0,53.05,53.15,53.05,53.1,1300.0
2016-10-14 12:55:00,53.1,53.1,53.0,53.05,1910.0,53.1,53.1,53.0,53.05,1910.0
2016-10-14 13:00:00,53.0,53.05,52.95,52.95,1400.0,53.0,53.05,52.95,52.95,1400.0
2016-10-14 13:05:00,52.95,53.0,52.9,53.0,1439.0,52.95,53.0,52.9,53.0,1439.0
2016-10-14 13:10:00,53.05,53.1,53.05,53.05,500.0,53.05,53.1,53.05,53.05,500.0
2016-10-14 13:15:00,53.05,53.05,53.0,53.05,600.0,53.05,53.05,53.0,53.05,600.0
2016-10-14 13:20:00,53.03,53.15,53.02,53.1,2900.0,53.03,53.15,53.02,53.1,2900.0
2016-10-14 13:25:00,53.1,53.15,52.95,53.0,1700.0,53.1,53.15,52.95,53.0,1700.0
2016-10-14 13:30:00,53.1,53.25,53.0,53.15,2857.0,53.1,53.25,53.0,53.15,2857.0
2016-10-14 13:35:00,53.1,53.15,53.05,53.05,1900.0,53.1,53.15,53.05,53.05,1900.0
2016-10-14 13:40:00,53.1,53.15,53.05,53.08,2500.0,53.1,53.15,53.05,53.08,2500.0
2016-10-14 13:45:00,53.1,53.15,53.0,53.05,2400.0,53.1,53.15,53.0,53.05,2400.0
2016-10-14 13:50:00,53.05,53.1,53.05,53.1,900.0,53.05,53.1,53.05,53.1,900.0
2016-10-14 13:55:00,53.05,53.2,53.05,53.05,3615.0,53.05,53.2,53.05,53.05,3615.0
2016-10-14 14:00:00,53.03,53.1,53.02,53.1,2000.0,53.03,53.1,53.02,53.1,2000.0
2016-10-14 14:05:00,53.15,53.15,53.1,53.13,1223.0,53.15,53.15,53.1,53.13,1223.0
2016-10-14 14:10:00,53.1,53.15,53.05,53.15,1804.0,53.1,53.15,53.05,53.15,1804.0
2016-10-14 14:15:00,53.15,53.2,53.1,53.1,1000.0,53.15,53.2,53.1,53.1,1000.0
2016-10-14 14:20:00,53.15,53.3,53.15,53.3,700.0,53.15,53.3,53.15,53.3,700.0
2016-10-14 14:25:00,53.25,53.3,53.15,53.3,10526.0,53.25,53.3,53.15,53.3,10526.0
2016-10-14 14:30:00,53.3,53.3,53.15,53.3,2600.0,53.3,53.3,53.15,53.3,2600.0
2016-10-14 14:35:00,53.35,53.4,53.3,53.35,900.0,53.35,53.4,53.3,53.35,900.0
2016-10-14 14:40:00,53.4,53.5,53.35,53.35,1100.0,53.4,53.5,53.35,53.35,1100.0
2016-10-14 14:45:00,53.4,53.45,53.4,53.4,1600.0,53.4,53.45,53.4,53.4,1600.0
2016-10-14 14:50:00,53.35,53.35,53.22,53.23,1500.0,53.35,53.35,53.22,53.23,1500.0
2016-10-14 14:55:00,53.28,53.35,53.27,53.35,1600.0,53.28,53.35,53.27,53.35,1600.0
2016-10-14 15:00:00,53.4,53.45,53.35,53.38,600.0,53.4,53.45,53.35,53.38,600.0
2016-10-14 15:05:00,53.35,53.5,53.35,53.5,1745.0,53.35,53.5,53.35,53.5,1745.0
2016-10-14 15:10:00,53.45,53.45,53.4,53.45,2700.0,53.45,53.45,53.4,53.45,2700.0
2016-10-14 15:15:00,53.45,53.53,53.45,53.5,1100.0,53.45,53.53,53.45,53.5,1100.0
2016-10-14 15:20:00,53.5,53.6,53.5,53.6,1300.0,53.5,53.6,53.5,53.6,1300.0
2016-10-14 15:25:00,53.55,53.65,53.5,53.6,3000.0,53.55,53.65,53.5,53.6,3000.0
2016-10-14 15:30:00,53.55,53.6,53.55,53.6,1500.0,53.55,53.6,53.55,53.6,1500.0
2016-10-14 15:35:00,53.6,53.65,53.45,53.6,5557.0,53.6,53.65,53.45,53.6,5557.0
2016-10-14 15:40:00,53.55,53.65,53.47,53.5,3940.0,53.55,53.65,53.47,53.5,3940.0
2016-10-14 15:45:00,53.45,53.45,53.35,53.35,4900.0,53.45,53.45,53.35,53.35,4900.0
2016-10-14 15:50:00,53.35,53.4,53.3,53.3,3737.0,53.35,53.4,53.3,53.3,3737.0
2016-10-14 15:55:00,53.3,53.4,53.15,53.25,12668.0,53.3,53.4,53.15,53.25,12668.0
2016-10-17 09:30:00,53.1,53.1,52.88,52.88,2208.0,53.1,53.1,52.88,52.88,2208.0
2016-10-17 09:35:00,53.2,53.55,53.05,53.05,2710.0,53.2,53.55,53.05,53.05,2710.0
2016-10-17 09:40:00,53.35,53.4,53.0,53.0,600.0,53.35,53.4,53.0,53.0,600.0
2016-10-17 09:45:00,53.2,53.2,52.9,52.9,300.0,53.2,53.2,52.9,52.9,300.0
2016-10-17 09:50:00,53.05,53.05,52.9,52.9,200.0,53.05,53.05,52.9,52.9,200.0
2016-10-17 09:55:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
2016-10-17 10:00:00,52.8,53.0,52.8,53.0,400.0,52.8,53.0,52.8,53.0,400.0
2016-10-17 10:05:00,53.0,53.0,52.9,52.9,300.0,53.0,53.0,52.9,52.9,300.0
2016-10-17 10:10:00,53.0,53.0,52.8,52.8,3373.0,53.0,53.0,52.8,52.8,3373.0
2016-10-17 10:15:00,52.85,52.9,52.85,52.9,1500.0,52.85,52.9,52.85,52.9,1500.0
2016-10-17 10:20:00,52.9,53.0,52.9,53.0,4834.0,52.9,53.0,52.9,53.0,4834.0
2016-10-17 10:25:00,53.0,53.2,53.0,53.0,2765.0,53.0,53.2,53.0,53.0,2765.0
2016-10-17 10:30:00,52.95,52.95,52.95,52.95,300.0,52.95,52.95,52.95,52.95,300.0
2016-10-17 10:35:00,52.9,52.95,52.9,52.95,800.0,52.9,52.95,52.9,52.95,800.0
2016-10-17 10:40:00,52.95,52.95,52.95,52.95,300.0,52.95,52.95,52.95,52.95,300.0
2016-10-17 10:45:00,52.85,52.85,52.85,52.85,300.0,52.85,52.85,52.85,52.85,300.0
2016-10-17 10:50:00,52.75,52.75,52.65,52.65,800.0,52.75,52.75,52.65,52.65,800.0
2016-10-17 10:55:00,52.65,52.7,52.6,52.6,1400.0,52.65,52.7,52.6,52.6,1400.0
2016-10-17 11:00:00,52.55,52.6,52.5,52.5,2800.0,52.55,52.6,52.5,52.5,2800.0
2016-10-17 11:05:00,52.55,52.55,52.4,52.43,1600.0,52.55,52.55,52.4,52.43,1600.0
2016-10-17 11:10:00,52.4,52.55,52.4,52.55,5189.0,52.4,52.55,52.4,52.55,5189.0
2016-10-17 11:15:00,52.5,52.5,52.5,52.5,100.0,52.5,52.5,52.5,52.5,100.0
2016-10-17 11:20:00,52.45,52.45,52.4,52.4,500.0,52.45,52.45,52.4,52.4,500.0
2016-10-17 11:25:00,52.4,52.4,52.4,52.4,100.0,52.4,52.4,52.4,52.4,100.0
2016-10-17 11:30:00,52.5,52.5,52.4,52.4,1450.0,52.5,52.5,52.4,52.4,1450.0
2016-10-17 11:35:00,52.4,52.5,52.4,52.45,900.0,52.4,52.5,52.4,52.45,900.0
2016-10-17 11:40:00,52.4,52.4,52.3,52.35,3834.0,52.4,52.4,52.3,52.35,3834.0
2016-10-17 11:45:00,52.3,52.3,52.3,52.3,400.0,52.3,52.3,52.3,52.3,400.0
2016-10-17 11:50:00,52.25,52.45,52.25,52.45,4046.0,52.25,52.45,52.25,52.45,4046.0
2016-10-17 11:55:00,52.5,52.5,52.5,52.5,600.0,52.5,52.5,52.5,52.5,600.0
2016-10-17 12:00:00,52.41,52.41,52.4,52.4,300.0,52.41,52.41,52.4,52.4,300.0
2016-10-17 12:05:00,52.45,52.5,52.45,52.45,2601.0,52.45,52.5,52.45,52.45,2601.0
2016-10-17 12:10:00,52.4,52.4,52.25,52.4,2264.0,52.4,52.4,52.25,52.4,2264.0
2016-10-17 12:15:00,52.4,52.4,52.4,52.4,900.0,52.4,52.4,52.4,52.4,900.0
2016-10-17 12:20:00,52.4,52.4,52.3,52.35,2100.0,52.4,52.4,52.3,52.35,2100.0
2016-10-17 12:25:00,52.3,52.35,52.25,52.35,510.0,52.3,52.35,52.25,52.35,510.0
2016-10-17 12:30:00,52.3,52.35,52.25,52.3,5900.0,52.3,52.35,52.25,52.3,5900.0
2016-10-17 12:35:00,52.3,52.3,52.2,52.2,975.0,52.3,52.3,52.2,52.2,975.0
2016-10-17 12:40:00,52.25,52.25,52.15,52.25,900.0,52.25,52.25,52.15,52.25,900.0
2016-10-17 12:45:00,52.2,52.25,52.2,52.25,300.0,52.2,52.25,52.2,52.25,300.0
2016-10-17 12:50:00,52.3,52.3,52.15,52.15,800.0,52.3,52.3,52.15,52.15,800.0
2016-10-17 12:55:00,52.15,52.25,52.1,52.25,6000.0,52.15,52.25,52.1,52.25,6000.0
2016-10-17 13:00:00,52.25,52.25,52.1,52.1,5800.0,52.25,52.25,52.1,52.1,5800.0
2016-10-17 13:05:00,52.1,52.1,52.05,52.05,1400.0,52.1,52.1,52.05,52.05,1400.0
2016-10-17 13:10:00,52.05,52.1,52.05,52.05,3000.0,52.05,52.1,52.05,52.05,3000.0
2016-10-17 13:15:00,52.05,52.09,51.9,51.9,4600.0,52.05,52.09,51.9,51.9,4600.0
2016-10-17 13:20:00,51.95,51.95,51.9,51.9,900.0,51.95,51.95,51.9,51.9,900.0
2016-10-17 13:25:00,51.85,51.9,51.8,51.8,1245.0,51.85,51.9,51.8,51.8,1245.0
2016-10-17 13:30:00,51.8,51.88,51.7,51.75,3300.0,51.8,51.88,51.7,51.75,3300.0
2016-10-17 13:35:00,51.75,51.85,51.7,51.8,1200.0,51.75,51.85,51.7,51.8,1200.0
2016-10-17 13:40:00,51.75,51.85,51.7,51.7,999.0,51.75,51.85,51.7,51.7,999.0
2016-10-17 13:45:00,51.7,51.75,51.65,51.7,1119.0,51.7,51.75,51.65,51.7,1119.0
2016-10-17 13:50:00,51.75,51.75,51.7,51.75,2175.0,51.75,51.75,51.7,51.75,2175.0
2016-10-17 13:55:00,51.71,51.8,51.6,51.6,6723.0,51.71,51.8,51.6,51.6,6723.0
2016-10-17 14:00:00,51.6,51.7,51.6,51.7,1445.0,51.6,51.7,51.6,51.7,1445.0
2016-10-17 14:05:00,51.7,51.7,51.6,51.6,400.0,51.7,51.7,51.6,51.6,400.0
2016-10-17 14:10:00,51.68,51.7,51.65,51.7,950.0,51.68,51.7,51.65,51.7,950.0
2016-10-17 14:15:00,51.7,51.7,51.6,51.6,800.0,51.7,51.7,51.6,51.6,800.0
2016-10-17 14:20:00,51.6,51.6,51.6,51.6,400.0,51.6,51.6,51.6,51.6,400.0
2016-10-17 14:25:00,51.6,51.65,51.55,51.6,1100.0,51.6,51.65,51.55,51.6,1100.0
2016-10-17 14:30:00,51.6,51.63,51.5,51.5,2405.0,51.6,51.63,51.5,51.5,2405.0
2016-10-17 14:35:00,51.55,51.55,51.45,51.5,5884.0,51.55,51.55,51.45,51.5,5884.0
2016-10-17 14:40:00,51.5,51.5,51.32,51.45,11646.0,51.5,51.5,51.32,51.45,11646.0
2016-10-17 14:45:00,51.45,51.5,51.45,51.5,2300.0,51.45,51.5,51.45,51.5,2300.0
2016-10-17 14:50:00,51.5,51.5,51.35,51.35,1600.0,51.5,51.5,51.35,51.35,1600.0
2016-10-17 14:55:00,51.35,51.5,51.35,51.5,2300.0,51.35,51.5,51.35,51.5,2300.0
2016-10-17 15:00:00,51.45,51.5,51.4,51.4,2500.0,51.45,51.5,51.4,51.4,2500.0
2016-10-17 15:05:00,51.4,51.4,51.25,51.3,2200.0,51.4,51.4,51.25,51.3,2200.0
2016-10-17 15:10:00,51.35,51.35,51.35,51.35,2219.0,51.35,51.35,51.35,51.35,2219.0
2016-10-17 15:15:00,51.4,51.4,51.3,51.3,600.0,51.4,51.4,51.3,51.3,600.0
2016-10-17 15:20:00,51.3,51.4,51.25,51.25,2987.0,51.3,51.4,51.25,51.25,2987.0
2016-10-17 15:25:00,51.25,51.3,51.25,51.3,3300.0,51.25,51.3,51.25,51.3,3300.0
2016-10-17 15:30:00,51.35,51.45,51.32,51.43,3762.0,51.35,51.45,51.32,51.43,3762.0
2016-10-17 15:35:00,51.43,51.45,51.42,51.45,2000.0,51.43,51.45,51.42,51.45,2000.0
2016-10-17 15:40:00,51.43,51.45,51.4,51.43,3400.0,51.43,51.45,51.4,51.43,3400.0
2016-10-17 15:45:00,51.45,51.55,51.45,51.55,8260.0,51.45,51.55,51.45,51.55,8260.0
2016-10-17 15:50:00,51.5,51.6,51.5,51.6,6857.0,51.5,51.6,51.5,51.6,6857.0
2016-10-17 15:55:00,51.58,51.7,51.5,51.55,23984.0,51.58,51.7,51.5,51.55,23984.0
2016-10-18 09:30:00,52.3,52.45,52.3,52.4,2424.0,52.3,52.45,52.3,52.4,2424.0
2016-10-18 09:35:00,52.45,52.45,51.8,51.8,1400.0,52.45,52.45,51.8,51.8,1400.0
2016-10-18 09:40:00,52.0,52.0,51.75,51.75,3350.0,52.0,52.0,51.75,51.75,3350.0
2016-10-18 09:45:00,51.75,52.0,51.75,51.85,3000.0,51.75,52.0,51.75,51.85,3000.0
2016-10-18 09:50:00,51.75,51.85,51.6,51.65,1000.0,51.75,51.85,51.6,51.65,1000.0
2016-10-18 09:55:00,51.6,51.75,51.6,51.65,1500.0,51.6,51.75,51.6,51.65,1500.0
2016-10-18 10:00:00,51.7,51.7,51.6,51.7,1500.0,51.7,51.7,51.6,51.7,1500.0
2016-10-18 10:05:00,51.7,51.7,51.6,51.65,1300.0,51.7,51.7,51.6,51.65,1300.0
2016-10-18 10:10:00,51.73,51.9,51.72,51.8,1100.0,51.73,51.9,51.72,51.8,1100.0
2016-10-18 10:15:00,51.75,51.8,51.65,51.7,1800.0,51.75,51.8,51.65,51.7,1800.0
2016-10-18 10:20:00,51.75,51.75,51.45,51.65,1800.0,51.75,51.75,51.45,51.65,1800.0
2016-10-18 10:25:00,51.61,51.62,51.55,51.6,740.0,51.61,51.62,51.55,51.6,740.0
2016-10-18 10:30:00,51.55,51.55,51.55,51.55,500.0,51.55,51.55,51.55,51.55,500.0
2016-10-18 10:35:00,51.55,51.75,51.55,51.7,2160.0,51.55,51.75,51.55,51.7,2160.0
2016-10-18 10:40:00,51.85,51.88,51.8,51.85,2000.0,51.85,51.88,51.8,51.85,2000.0
2016-10-18 10:45:00,51.95,52.0,51.85,51.85,1058.0,51.95,52.0,51.85,51.85,1058.0
2016-10-18 10:50:00,51.9,51.9,51.8,51.85,800.0,51.9,51.9,51.8,51.85,800.0
2016-10-18 10:55:00,52.05,52.05,51.92,51.93,10500.0,52.05,52.05,51.92,51.93,10500.0
2016-10-18 11:00:00,51.95,52.2,51.92,52.15,14807.0,51.95,52.2,51.92,52.15,14807.0
2016-10-18 11:05:00,52.15,52.2,52.1,52.2,2719.0,52.15,52.2,52.1,52.2,2719.0
2016-10-18 11:10:00,52.15,52.35,52.15,52.25,2294.0,52.15,52.35,52.15,52.25,2294.0
2016-10-18 11:15:00,52.25,52.3,52.25,52.3,900.0,52.25,52.3,52.25,52.3,900.0
2016-10-18 11:20:00,52.3,52.55,52.3,52.55,4200.0,52.3,52.55,52.3,52.55,4200.0
2016-10-18 11:25:00,52.59,52.8,52.5,52.5,6400.0,52.59,52.8,52.5,52.5,6400.0
2016-10-18 11:30:00,52.5,52.53,52.4,52.5,1100.0,52.5,52.53,52.4,52.5,1100.0
2016-10-18 11:35:00,52.4,52.45,52.25,52.25,3650.0,52.4,52.45,52.25,52.25,3650.0
2016-10-18 11:40:00,52.2,52.35,52.15,52.3,13500.0,52.2,52.35,52.15,52.3,13500.0
2016-10-18 11:45:00,52.35,52.6,52.35,52.58,6382.0,52.35,52.6,52.35,52.58,6382.0
2016-10-18 11:50:00,52.58,52.6,52.4,52.4,7600.0,52.58,52.6,52.4,52.4,7600.0
2016-10-18 11:55:00,52.4,52.5,52.35,52.35,6000.0,52.4,52.5,52.35,52.35,6000.0
2016-10-18 12:00:00,52.45,52.45,52.4,52.45,2900.0,52.45,52.45,52.4,52.45,2900.0
2016-10-18 12:05:00,52.45,52.45,52.35,52.4,3000.0,52.45,52.45,52.35,52.4,3000.0
2016-10-18 12:10:00,52.38,52.45,52.35,52.35,15307.0,52.38,52.45,52.35,52.35,15307.0
2016-10-18 12:15:00,52.4,52.4,52.4,52.4,200.0,52.4,52.4,52.4,52.4,200.0
2016-10-18 12:20:00,52.4,52.4,52.35,52.4,3163.0,52.4,52.4,52.35,52.4,3163.0
2016-10-18 12:25:00,52.4,52.4,52.35,52.35,2780.0,52.4,52.4,52.35,52.35,2780.0
2016-10-18 12:30:00,52.4,52.4,52.3,52.35,16032.0,52.4,52.4,52.3,52.35,16032.0
2016-10-18 12:35:00,52.35,52.4,52.3,52.3,6200.0,52.35,52.4,52.3,52.3,6200.0
2016-10-18 12:40:00,52.33,52.4,52.3,52.4,8900.0,52.33,52.4,52.3,52.4,8900.0
2016-10-18 12:45:00,52.4,52.4,52.3,52.4,3167.0,52.4,52.4,52.3,52.4,3167.0
2016-10-18 12:50:00,52.38,52.4,52.3,52.35,2100.0,52.38,52.4,52.3,52.35,2100.0
2016-10-18 12:55:00,52.35,52.35,52.35,52.35,200.0,52.35,52.35,52.35,52.35,200.0
2016-10-18 13:00:00,52.34,52.35,52.3,52.3,1500.0,52.34,52.35,52.3,52.3,1500.0
2016-10-18 13:05:00,52.3,52.33,52.3,52.33,500.0,52.3,52.33,52.3,52.33,500.0
2016-10-18 13:10:00,52.35,52.4,52.3,52.3,20036.0,52.35,52.4,52.3,52.3,20036.0
2016-10-18 13:15:00,52.25,52.35,52.25,52.35,1300.0,52.25,52.35,52.25,52.35,1300.0
2016-10-18 13:20:00,52.38,52.38,52.37,52.38,600.0,52.38,52.38,52.37,52.38,600.0
2016-10-18 13:25:00,52.38,52.45,52.37,52.4,3000.0,52.38,52.45,52.37,52.4,3000.0
2016-10-18 13:30:00,52.4,52.45,52.3,52.35,4934.0,52.4,52.45,52.3,52.35,4934.0
2016-10-18 13:35:00,52.3,52.4,52.3,52.4,500.0,52.3,52.4,52.3,52.4,500.0
2016-10-18 13:40:00,52.4,52.4,52.35,52.4,1100.0,52.4,52.4,52.35,52.4,1100.0
2016-10-18 13:45:00,52.4,52.4,52.35,52.4,1800.0,52.4,52.4,52.35,52.4,1800.0
2016-10-18 13:50:00,52.4,52.4,52.35,52.4,500.0,52.4,52.4,52.35,52.4,500.0
2016-10-18 13:55:00,52.4,52.4,52.37,52.4,5400.0,52.4,52.4,52.37,52.4,5400.0
2016-10-18 14:00:00,52.4,52.43,52.37,52.4,1950.0,52.4,52.43,52.37,52.4,1950.0
2016-10-18 14:05:00,52.4,52.43,52.4,52.43,400.0,52.4,52.43,52.4,52.43,400.0
2016-10-18 14:10:00,52.45,52.5,52.45,52.5,1050.0,52.45,52.5,52.45,52.5,1050.0
2016-10-18 14:15:00,52.55,52.6,52.55,52.6,400.0,52.55,52.6,52.55,52.6,400.0
2016-10-18 14:20:00,52.65,52.7,52.65,52.68,800.0,52.65,52.7,52.65,52.68,800.0
2016-10-18 14:25:00,52.75,52.85,52.7,52.7,5337.0,52.75,52.85,52.7,52.7,5337.0
2016-10-18 14:30:00,52.7,52.8,52.65,52.65,3234.0,52.7,52.8,52.65,52.65,3234.0
2016-10-18 14:35:00,52.65,52.65,52.45,52.45,4120.0,52.65,52.65,52.45,52.45,4120.0
2016-10-18 14:40:00,52.5,52.6,52.47,52.5,3900.0,52.5,52.6,52.47,52.5,3900.0
2016-10-18 14:45:00,52.5,52.5,52.32,52.35,3600.0,52.5,52.5,52.32,52.35,3600.0
2016-10-18 14:50:00,52.35,52.35,52.3,52.3,1000.0,52.35,52.35,52.3,52.3,1000.0
2016-10-18 14:55:00,52.4,52.55,52.4,52.5,4713.0,52.4,52.55,52.4,52.5,4713.0
2016-10-18 15:00:00,52.45,52.45,52.4,52.4,2800.0,52.45,52.45,52.4,52.4,2800.0
2016-10-18 15:05:00,52.4,52.4,52.35,52.35,909.0,52.4,52.4,52.35,52.35,909.0
2016-10-18 15:10:00,52.3,52.3,52.25,52.28,1000.0,52.3,52.3,52.25,52.28,1000.0
2016-10-18 15:15:00,52.25,52.3,52.2,52.3,1900.0,52.25,52.3,52.2,52.3,1900.0
2016-10-18 15:20:00,52.3,52.3,51.95,51.95,4400.0,52.3,52.3,51.95,51.95,4400.0
2016-10-18 15:25:00,51.95,52.05,51.95,52.0,2723.0,51.95,52.05,51.95,52.0,2723.0
2016-10-18 15:30:00,51.95,52.05,51.95,52.05,2718.0,51.95,52.05,51.95,52.05,2718.0
2016-10-18 15:35:00,52.05,52.1,52.05,52.1,1900.0,52.05,52.1,52.05,52.1,1900.0
2016-10-18 15:40:00,52.05,52.15,52.05,52.1,3600.0,52.05,52.15,52.05,52.1,3600.0
2016-10-18 15:45:00,52.15,52.3,52.1,52.15,6265.0,52.15,52.3,52.1,52.15,6265.0
2016-10-18 15:50:00,52.1,52.1,52.0,52.05,5857.0,52.1,52.1,52.0,52.05,5857.0
2016-10-18 15:55:00,52.0,52.05,51.95,52.0,11758.0,52.0,52.05,51.95,52.0,11758.0
2016-10-19 09:30:00,53.05,53.53,52.5,53.53,10015.0,53.05,53.53,52.5,53.53,10015.0
2016-10-19 09:35:00,53.4,54.55,53.4,54.4,11904.0,53.4,54.55,53.4,54.4,11904.0
2016-10-19 09:40:00,54.38,54.65,54.17,54.18,8473.0,54.38,54.65,54.17,54.18,8473.0
2016-10-19 09:45:00,54.13,54.13,53.7,53.9,3600.0,54.13,54.13,53.7,53.9,3600.0
2016-10-19 09:50:00,53.95,53.95,53.45,53.45,4675.0,53.95,53.95,53.45,53.45,4675.0
2016-10-19 09:55:00,53.3,53.3,53.05,53.3,2863.0,53.3,53.3,53.05,53.3,2863.0
2016-10-19 10:00:00,53.4,53.4,53.3,53.3,300.0,53.4,53.4,53.3,53.3,300.0
2016-10-19 10:05:00,53.4,53.5,53.35,53.5,2300.0,53.4,53.5,53.35,53.5,2300.0
2016-10-19 10:10:00,53.45,53.5,53.45,53.5,1100.0,53.45,53.5,53.45,53.5,1100.0
2016-10-19 10:15:00,53.5,53.5,53.25,53.4,4441.0,53.5,53.5,53.25,53.4,4441.0
2016-10-19 10:20:00,53.4,53.5,53.4,53.5,1473.0,53.4,53.5,53.4,53.5,1473.0
2016-10-19 10:25:00,53.5,53.55,53.45,53.5,19375.0,53.5,53.55,53.45,53.5,19375.0
2016-10-19 10:30:00,53.4,53.4,53.4,53.4,1039.0,53.4,53.4,53.4,53.4,1039.0
2016-10-19 10:35:00,53.4,53.4,53.4,53.4,100.0,53.4,53.4,53.4,53.4,100.0
2016-10-19 10:40:00,53.4,53.6,53.4,53.6,1300.0,53.4,53.6,53.4,53.6,1300.0
2016-10-19 10:45:00,53.7,53.7,53.6,53.6,1244.0,53.7,53.7,53.6,53.6,1244.0
2016-10-19 10:50:00,53.6,53.7,53.6,53.7,1134.0,53.6,53.7,53.6,53.7,1134.0
2016-10-19 10:55:00,53.65,53.65,53.5,53.6,1087.0,53.65,53.65,53.5,53.6,1087.0
2016-10-19 11:00:00,53.45,53.55,53.45,53.55,770.0,53.45,53.55,53.45,53.55,770.0
2016-10-19 11:05:00,53.5,53.55,53.45,53.55,870.0,53.5,53.55,53.45,53.55,870.0
2016-10-19 11:10:00,53.55,53.55,53.5,53.55,400.0,53.55,53.55,53.5,53.55,400.0
2016-10-19 11:15:00,53.4,53.45,53.35,53.45,1100.0,53.4,53.45,53.35,53.45,1100.0
2016-10-19 11:20:00,53.5,53.5,53.45,53.45,650.0,53.5,53.5,53.45,53.45,650.0
2016-10-19 11:25:00,53.45,53.6,53.4,53.6,2100.0,53.45,53.6,53.4,53.6,2100.0
2016-10-19 11:30:00,53.65,53.65,53.62,53.63,1100.0,53.65,53.65,53.62,53.63,1100.0
2016-10-19 11:35:00,53.7,53.7,53.7,53.7,200.0,53.7,53.7,53.7,53.7,200.0
2016-10-19 11:40:00,53.75,53.8,53.7,53.8,700.0,53.75,53.8,53.7,53.8,700.0
2016-10-19 11:45:00,53.9,53.9,53.8,53.85,900.0,53.9,53.9,53.8,53.85,900.0
2016-10-19 11:50:00,53.85,53.85,53.85,53.85,2000.0,53.85,53.85,53.85,53.85,2000.0
2016-10-19 11:55:00,53.75,53.85,53.7,53.85,1500.0,53.75,53.85,53.7,53.85,1500.0
2016-10-19 12:00:00,53.9,53.9,53.8,53.8,1100.0,53.9,53.9,53.8,53.8,1100.0
2016-10-19 12:05:00,53.75,53.8,53.75,53.8,800.0,53.75,53.8,53.75,53.8,800.0
2016-10-19 12:10:00,53.8,53.8,53.75,53.75,300.0,53.8,53.8,53.75,53.75,300.0
2016-10-19 12:15:00,53.7,53.7,53.7,53.7,430.0,53.7,53.7,53.7,53.7,430.0
2016-10-19 12:20:00,53.75,53.75,53.75,53.75,300.0,53.75,53.75,53.75,53.75,300.0
2016-10-19 12:25:00,53.85,53.85,53.75,53.75,7881.0,53.85,53.85,53.75,53.75,7881.0
2016-10-19 12:30:00,53.75,53.75,53.75,53.75,202.0,53.75,53.75,53.75,53.75,202.0
2016-10-19 12:35:00,53.8,53.8,53.8,53.8,200.0,53.8,53.8,53.8,53.8,200.0
2016-10-19 12:40:00,53.8,53.8,53.7,53.7,200.0,53.8,53.8,53.7,53.7,200.0
2016-10-19 12:45:00,53.75,53.8,53.75,53.8,700.0,53.75,53.8,53.75,53.8,700.0
2016-10-19 12:50:00,53.75,53.85,53.75,53.75,14140.0,53.75,53.85,53.75,53.75,14140.0
2016-10-19 12:55:00,53.75,53.75,53.62,53.63,700.0,53.75,53.75,53.62,53.63,700.0
2016-10-19 13:00:00,53.65,53.7,53.65,53.7,900.0,53.65,53.7,53.65,53.7,900.0
2016-10-19 13:05:00,53.7,53.7,53.64,53.64,300.0,53.7,53.7,53.64,53.64,300.0
2016-10-19 13:10:00,53.64,53.64,53.64,53.64,0.0,53.64,53.64,53.64,53.64,0.0
2016-10-19 13:15:00,53.65,53.65,53.65,53.65,500.0,53.65,53.65,53.65,53.65,500.0
2016-10-19 13:20:00,53.7,53.7,53.55,53.65,1600.0,53.7,53.7,53.55,53.65,1600.0
2016-10-19 13:25:00,53.63,53.73,53.6,53.7,3204.0,53.63,53.73,53.6,53.7,3204.0
2016-10-19 13:30:00,53.7,53.7,53.55,53.6,2300.0,53.7,53.7,53.55,53.6,2300.0
2016-10-19 13:35:00,53.6,53.6,53.5,53.5,2200.0,53.6,53.6,53.5,53.5,2200.0
2016-10-19 13:40:00,53.45,53.5,53.45,53.5,200.0,53.45,53.5,53.45,53.5,200.0
2016-10-19 13:45:00,53.5,53.5,53.35,53.35,400.0,53.5,53.5,53.35,53.35,400.0
2016-10-19 13:50:00,53.35,53.4,53.2,53.2,500.0,53.35,53.4,53.2,53.2,500.0
2016-10-19 13:55:00,53.35,53.35,53.35,53.35,651.0,53.35,53.35,53.35,53.35,651.0
2016-10-19 14:00:00,53.4,53.45,53.4,53.45,400.0,53.4,53.45,53.4,53.45,400.0
2016-10-19 14:05:00,53.4,53.4,53.4,53.4,100.0,53.4,53.4,53.4,53.4,100.0
2016-10-19 14:10:00,53.45,53.45,53.45,53.45,400.0,53.45,53.45,53.45,53.45,400.0
2016-10-19 14:15:00,53.4,53.5,53.35,53.35,900.0,53.4,53.5,53.35,53.35,900.0
2016-10-19 14:20:00,53.4,53.45,53.3,53.3,900.0,53.4,53.45,53.3,53.3,900.0
2016-10-19 14:25:00,53.25,53.25,53.25,53.25,300.0,53.25,53.25,53.25,53.25,300.0
2016-10-19 14:30:00,53.25,53.25,53.25,53.25,0.0,53.25,53.25,53.25,53.25,0.0
2016-10-19 14:35:00,53.2,53.2,53.2,53.2,900.0,53.2,53.2,53.2,53.2,900.0
2016-10-19 14:40:00,53.15,53.15,53.1,53.1,200.0,53.15,53.15,53.1,53.1,200.0
2016-10-19 14:45:00,53.1,53.1,52.9,53.0,2000.0,53.1,53.1,52.9,53.0,2000.0
2016-10-19 14:50:00,53.0,53.0,52.95,52.95,902.0,53.0,53.0,52.95,52.95,902.0
2016-10-19 14:55:00,52.95,53.0,52.95,53.0,800.0,52.95,53.0,52.95,53.0,800.0
2016-10-19 15:00:00,53.0,53.0,53.0,53.0,3051.0,53.0,53.0,53.0,53.0,3051.0
2016-10-19 15:05:00,53.0,53.0,53.0,53.0,200.0,53.0,53.0,53.0,53.0,200.0
2016-10-19 15:10:00,52.95,52.95,52.95,52.95,400.0,52.95,52.95,52.95,52.95,400.0
2016-10-19 15:15:00,52.95,52.95,52.95,52.95,400.0,52.95,52.95,52.95,52.95,400.0
2016-10-19 15:20:00,53.0,53.0,53.0,53.0,1539.0,53.0,53.0,53.0,53.0,1539.0
2016-10-19 15:25:00,52.95,52.95,52.9,52.9,2000.0,52.95,52.95,52.9,52.9,2000.0
2016-10-19 15:30:00,52.9,52.9,52.85,52.85,400.0,52.9,52.9,52.85,52.85,400.0
2016-10-19 15:35:00,52.85,52.85,52.85,52.85,0.0,52.85,52.85,52.85,52.85,0.0
2016-10-19 15:40:00,52.9,52.9,52.85,52.85,2407.0,52.9,52.9,52.85,52.85,2407.0
2016-10-19 15:45:00,52.9,52.95,52.9,52.95,3900.0,52.9,52.95,52.9,52.95,3900.0
2016-10-19 15:50:00,52.9,52.9,52.85,52.85,1500.0,52.9,52.9,52.85,52.85,1500.0
2016-10-19 15:55:00,52.8,52.85,52.75,52.85,3819.0,52.8,52.85,52.75,52.85,3819.0
2016-10-20 09:30:00,52.65,53.0,52.65,53.0,3854.0,52.65,53.0,52.65,53.0,3854.0
2016-10-20 09:35:00,53.0,53.25,52.7,52.8,10643.0,53.0,53.25,52.7,52.8,10643.0
2016-10-20 09:40:00,52.85,52.97,52.75,52.97,911.0,52.85,52.97,52.75,52.97,911.0
2016-10-20 09:45:00,53.05,53.05,52.85,52.85,1200.0,53.05,53.05,52.85,52.85,1200.0
2016-10-20 09:50:00,52.85,52.85,52.85,52.85,0.0,52.85,52.85,52.85,52.85,0.0
2016-10-20 09:55:00,53.0,53.0,53.0,53.0,100.0,53.0,53.0,53.0,53.0,100.0
2016-10-20 10:00:00,52.95,53.05,52.95,53.05,3846.0,52.95,53.05,52.95,53.05,3846.0
2016-10-20 10:05:00,53.1,53.15,53.0,53.0,2700.0,53.1,53.15,53.0,53.0,2700.0
2016-10-20 10:10:00,52.95,52.95,52.85,52.85,500.0,52.95,52.95,52.85,52.85,500.0
2016-10-20 10:15:00,52.8,52.8,52.65,52.65,1500.0,52.8,52.8,52.65,52.65,1500.0
2016-10-20 10:20:00,52.75,52.75,52.75,52.75,100.0,52.75,52.75,52.75,52.75,100.0
2016-10-20 10:25:00,52.6,52.75,52.6,52.75,635.0,52.6,52.75,52.6,52.75,635.0
2016-10-20 10:30:00,52.65,52.75,52.65,52.75,459.0,52.65,52.75,52.65,52.75,459.0
2016-10-20 10:35:00,52.65,52.65,52.5,52.5,1700.0,52.65,52.65,52.5,52.5,1700.0
2016-10-20 10:40:00,52.5,52.5,52.5,52.5,100.0,52.5,52.5,52.5,52.5,100.0
2016-10-20 10:45:00,52.45,52.45,52.45,52.45,100.0,52.45,52.45,52.45,52.45,100.0
2016-10-20 10:50:00,52.51,52.6,52.4,52.4,900.0,52.51,52.6,52.4,52.4,900.0
2016-10-20 10:55:00,52.5,52.55,52.45,52.5,6988.0,52.5,52.55,52.45,52.5,6988.0
2016-10-20 11:00:00,52.5,52.5,52.5,52.5,0.0,52.5,52.5,52.5,52.5,0.0
2016-10-20 11:05:00,52.55,52.55,52.55,52.55,200.0,52.55,52.55,52.55,52.55,200.0
2016-10-20 11:10:00,52.5,52.6,52.5,52.6,1201.0,52.5,52.6,52.5,52.6,1201.0
2016-10-20 11:15:00,52.6,52.8,52.6,52.8,1126.0,52.6,52.8,52.6,52.8,1126.0
2016-10-20 11:20:00,52.8,52.9,52.75,52.8,3825.0,52.8,52.9,52.75,52.8,3825.0
2016-10-20 11:25:00,52.85,52.9,52.75,52.85,1100.0,52.85,52.9,52.75,52.85,1100.0
2016-10-20 11:30:00,52.99,53.0,52.98,53.0,500.0,52.99,53.0,52.98,53.0,500.0
2016-10-20 11:35:00,52.9,52.9,52.7,52.73,1776.0,52.9,52.9,52.7,52.73,1776.0
2016-10-20 11:40:00,52.7,52.7,52.7,52.7,100.0,52.7,52.7,52.7,52.7,100.0
2016-10-20 11:45:00,52.7,52.75,52.7,52.75,500.0,52.7,52.75,52.7,52.75,500.0
2016-10-20 11:50:00,52.7,53.05,52.6,53.05,59804.0,52.7,53.05,52.6,53.05,59804.0
2016-10-20 11:55:00,53.0,53.1,52.95,53.0,3200.0,53.0,53.1,52.95,53.0,3200.0
2016-10-20 12:00:00,53.1,53.1,53.0,53.05,2202.0,53.1,53.1,53.0,53.05,2202.0
2016-10-20 12:05:00,53.08,53.15,53.07,53.15,1400.0,53.08,53.15,53.07,53.15,1400.0
2016-10-20 12:10:00,53.1,53.1,53.05,53.1,700.0,53.1,53.1,53.05,53.1,700.0
2016-10-20 12:15:00,53.15,53.15,53.05,53.15,700.0,53.15,53.15,53.05,53.15,700.0
2016-10-20 12:20:00,53.25,53.3,53.2,53.2,500.0,53.25,53.3,53.2,53.2,500.0
2016-10-20 12:25:00,53.15,53.15,53.15,53.15,100.0,53.15,53.15,53.15,53.15,100.0
2016-10-20 12:30:00,53.15,53.25,53.15,53.25,600.0,53.15,53.25,53.15,53.25,600.0
2016-10-20 12:35:00,53.2,53.35,53.2,53.3,800.0,53.2,53.35,53.2,53.3,800.0
2016-10-20 12:40:00,53.35,53.4,53.3,53.3,1100.0,53.35,53.4,53.3,53.3,1100.0
2016-10-20 12:45:00,53.5,53.5,53.5,53.5,100.0,53.5,53.5,53.5,53.5,100.0
2016-10-20 12:50:00,53.35,53.35,53.2,53.2,300.0,53.35,53.35,53.2,53.2,300.0
2016-10-20 12:55:00,53.2,53.2,53.2,53.2,500.0,53.2,53.2,53.2,53.2,500.0
2016-10-20 13:00:00,53.2,53.2,53.2,53.2,700.0,53.2,53.2,53.2,53.2,700.0
2016-10-20 13:05:00,53.15,53.2,53.15,53.15,700.0,53.15,53.2,53.15,53.15,700.0
2016-10-20 13:10:00,53.2,53.28,53.2,53.2,2300.0,53.2,53.28,53.2,53.2,2300.0
2016-10-20 13:15:00,53.2,53.2,53.2,53.2,0.0,53.2,53.2,53.2,53.2,0.0
2016-10-20 13:20:00,53.1,53.1,53.1,53.1,200.0,53.1,53.1,53.1,53.1,200.0
2016-10-20 13:25:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2016-10-20 13:30:00,53.05,53.2,53.05,53.2,500.0,53.05,53.2,53.05,53.2,500.0
2016-10-20 13:35:00,53.15,53.15,53.15,53.15,200.0,53.15,53.15,53.15,53.15,200.0
2016-10-20 13:40:00,53.1,53.1,53.1,53.1,298.0,53.1,53.1,53.1,53.1,298.0
2016-10-20 13:45:00,53.05,53.1,53.0,53.0,997.0,53.05,53.1,53.0,53.0,997.0
2016-10-20 13:50:00,52.9,52.9,52.8,52.8,300.0,52.9,52.9,52.8,52.8,300.0
2016-10-20 13:55:00,52.7,52.7,52.7,52.7,200.0,52.7,52.7,52.7,52.7,200.0
2016-10-20 14:00:00,52.7,52.7,52.7,52.7,0.0,52.7,52.7,52.7,52.7,0.0
2016-10-20 14:05:00,52.8,52.8,52.8,52.8,1000.0,52.8,52.8,52.8,52.8,1000.0
2016-10-20 14:10:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2016-10-20 14:15:00,52.75,52.85,52.75,52.85,200.0,52.75,52.85,52.75,52.85,200.0
2016-10-20 14:20:00,52.85,52.85,52.75,52.75,300.0,52.85,52.85,52.75,52.75,300.0
2016-10-20 14:25:00,52.7,52.8,52.65,52.65,496.0,52.7,52.8,52.65,52.65,496.0
2016-10-20 14:30:00,52.75,52.75,52.65,52.65,300.0,52.75,52.75,52.65,52.65,300.0
2016-10-20 14:35:00,52.8,52.8,52.8,52.8,200.0,52.8,52.8,52.8,52.8,200.0
2016-10-20 14:40:00,52.7,52.7,52.65,52.65,382.0,52.7,52.7,52.65,52.65,382.0
2016-10-20 14:45:00,52.65,52.9,52.65,52.9,1107.0,52.65,52.9,52.65,52.9,1107.0
2016-10-20 14:50:00,52.8,52.8,52.8,52.8,100.0,52.8,52.8,52.8,52.8,100.0
2016-10-20 14:55:00,52.7,52.8,52.7,52.8,702.0,52.7,52.8,52.7,52.8,702.0
2016-10-20 15:00:00,52.8,52.8,52.8,52.8,100.0,52.8,52.8,52.8,52.8,100.0
2016-10-20 15:05:00,52.85,52.85,52.7,52.75,1640.0,52.85,52.85,52.7,52.75,1640.0
2016-10-20 15:10:00,52.7,52.8,52.7,52.8,700.0,52.7,52.8,52.7,52.8,700.0
2016-10-20 15:15:00,52.75,52.75,52.7,52.7,400.0,52.75,52.75,52.7,52.7,400.0
2016-10-20 15:20:00,52.8,52.8,52.65,52.65,900.0,52.8,52.8,52.65,52.65,900.0
2016-10-20 15:25:00,52.75,52.75,52.65,52.65,300.0,52.75,52.75,52.65,52.65,300.0
2016-10-20 15:30:00,52.65,52.65,52.65,52.65,1801.0,52.65,52.65,52.65,52.65,1801.0
2016-10-20 15:35:00,52.7,52.7,52.65,52.7,993.0,52.7,52.7,52.65,52.7,993.0
2016-10-20 15:40:00,52.7,52.75,52.7,52.7,1200.0,52.7,52.75,52.7,52.7,1200.0
2016-10-20 15:45:00,52.75,52.75,52.65,52.65,653.0,52.75,52.75,52.65,52.65,653.0
2016-10-20 15:50:00,52.7,52.8,52.7,52.7,5809.0,52.7,52.8,52.7,52.7,5809.0
2016-10-20 15:55:00,52.65,52.7,52.55,52.55,9351.0,52.65,52.7,52.55,52.55,9351.0
2016-10-21 09:30:00,52.0,52.0,51.85,51.85,3638.0,52.0,52.0,51.85,51.85,3638.0
2016-10-21 09:35:00,52.0,52.05,52.0,52.05,200.0,52.0,52.05,52.0,52.05,200.0
2016-10-21 09:40:00,52.25,52.25,52.25,52.25,100.0,52.25,52.25,52.25,52.25,100.0
2016-10-21 09:45:00,52.2,52.4,52.2,52.4,600.0,52.2,52.4,52.2,52.4,600.0
2016-10-21 09:50:00,52.4,52.55,52.4,52.55,400.0,52.4,52.55,52.4,52.55,400.0
2016-10-21 09:55:00,52.7,52.8,52.7,52.8,835.0,52.7,52.8,52.7,52.8,835.0
2016-10-21 10:00:00,52.7,52.7,52.7,52.7,600.0,52.7,52.7,52.7,52.7,600.0
2016-10-21 10:05:00,52.7,52.83,52.55,52.75,2800.0,52.7,52.83,52.55,52.75,2800.0
2016-10-21 10:10:00,52.72,52.75,52.55,52.55,800.0,52.72,52.75,52.55,52.55,800.0
2016-10-21 10:15:00,52.53,52.53,52.52,52.53,155.0,52.53,52.53,52.52,52.53,155.0
2016-10-21 10:20:00,52.45,52.55,52.25,52.55,4760.0,52.45,52.55,52.25,52.55,4760.0
2016-10-21 10:25:00,52.4,52.4,52.4,52.4,200.0,52.4,52.4,52.4,52.4,200.0
2016-10-21 10:30:00,52.5,52.8,52.5,52.8,937.0,52.5,52.8,52.5,52.8,937.0
2016-10-21 10:35:00,52.7,52.8,52.65,52.78,9678.0,52.7,52.8,52.65,52.78,9678.0
2016-10-21 10:40:00,52.78,53.2,52.77,53.05,9551.0,52.78,53.2,52.77,53.05,9551.0
2016-10-21 10:45:00,53.1,53.25,53.1,53.2,1000.0,53.1,53.25,53.1,53.2,1000.0
2016-10-21 10:50:00,53.15,53.15,53.15,53.15,200.0,53.15,53.15,53.15,53.15,200.0
2016-10-21 10:55:00,53.2,53.2,52.9,52.9,2134.0,53.2,53.2,52.9,52.9,2134.0
2016-10-21 11:00:00,52.9,53.05,52.9,53.05,6500.0,52.9,53.05,52.9,53.05,6500.0
2016-10-21 11:05:00,53.05,53.2,53.05,53.1,1200.0,53.05,53.2,53.05,53.1,1200.0
2016-10-21 11:10:00,53.05,53.15,52.9,53.0,9314.0,53.05,53.15,52.9,53.0,9314.0
2016-10-21 11:15:00,53.0,53.13,53.0,53.13,994.0,53.0,53.13,53.0,53.13,994.0
2016-10-21 11:20:00,53.15,53.15,53.05,53.05,1700.0,53.15,53.15,53.05,53.05,1700.0
2016-10-21 11:25:00,53.05,53.05,53.05,53.05,100.0,53.05,53.05,53.05,53.05,100.0
2016-10-21 11:30:00,53.13,53.13,53.0,53.0,1000.0,53.13,53.13,53.0,53.0,1000.0
2016-10-21 11:35:00,53.0,53.05,53.0,53.0,2000.0,53.0,53.05,53.0,53.0,2000.0
2016-10-21 11:40:00,53.03,53.05,53.0,53.0,923.0,53.03,53.05,53.0,53.0,923.0
2016-10-21 11:45:00,53.03,53.05,53.0,53.0,4800.0,53.03,53.05,53.0,53.0,4800.0
2016-10-21 11:50:00,53.0,53.05,52.9,52.9,5460.0,53.0,53.05,52.9,52.9,5460.0
2016-10-21 11:55:00,52.95,52.95,52.9,52.9,1164.0,52.95,52.95,52.9,52.9,1164.0
2016-10-21 12:00:00,52.95,53.0,52.95,52.95,8689.0,52.95,53.0,52.95,52.95,8689.0
2016-10-21 12:05:00,52.95,53.0,52.9,52.9,1600.0,52.95,53.0,52.9,52.9,1600.0
2016-10-21 12:10:00,53.0,53.05,53.0,53.0,1724.0,53.0,53.05,53.0,53.0,1724.0
2016-10-21 12:15:00,53.0,53.0,52.95,52.95,400.0,53.0,53.0,52.95,52.95,400.0
2016-10-21 12:20:00,52.9,52.98,52.85,52.95,1800.0,52.9,52.98,52.85,52.95,1800.0
2016-10-21 12:25:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2016-10-21 12:30:00,52.95,53.0,52.95,53.0,300.0,52.95,53.0,52.95,53.0,300.0
2016-10-21 12:35:00,53.0,53.0,53.0,53.0,0.0,53.0,53.0,53.0,53.0,0.0
2016-10-21 12:40:00,53.0,53.05,53.0,53.0,1700.0,53.0,53.05,53.0,53.0,1700.0
2016-10-21 12:45:00,53.0,53.0,53.0,53.0,200.0,53.0,53.0,53.0,53.0,200.0
2016-10-21 12:50:00,53.05,53.05,52.95,52.96,250.0,53.05,53.05,52.95,52.96,250.0
2016-10-21 12:55:00,52.95,53.0,52.95,53.0,1500.0,52.95,53.0,52.95,53.0,1500.0
2016-10-21 13:00:00,53.0,53.0,53.0,53.0,300.0,53.0,53.0,53.0,53.0,300.0
2016-10-21 13:05:00,52.95,52.95,52.95,52.95,900.0,52.95,52.95,52.95,52.95,900.0
2016-10-21 13:10:00,52.95,52.96,52.95,52.95,250.0,52.95,52.96,52.95,52.95,250.0
2016-10-21 13:15:00,52.95,52.95,52.95,52.95,200.0,52.95,52.95,52.95,52.95,200.0
2016-10-21 13:20:00,53.0,53.0,53.0,53.0,300.0,53.0,53.0,53.0,53.0,300.0
2016-10-21 13:25:00,52.95,53.0,52.95,52.95,1753.0,52.95,53.0,52.95,52.95,1753.0
2016-10-21 13:30:00,52.9,53.0,52.9,53.0,1614.0,52.9,53.0,52.9,53.0,1614.0
2016-10-21 13:35:00,53.0,53.0,53.0,53.0,2400.0,53.0,53.0,53.0,53.0,2400.0
2016-10-21 13:40:00,53.0,53.0,53.0,53.0,100.0,53.0,53.0,53.0,53.0,100.0
2016-10-21 13:45:00,52.95,52.95,52.95,52.95,400.0,52.95,52.95,52.95,52.95,400.0
2016-10-21 13:50:00,52.95,52.95,52.92,52.93,5200.0,52.95,52.95,52.92,52.93,5200.0
2016-10-21 13:55:00,52.95,52.95,52.95,52.95,200.0,52.95,52.95,52.95,52.95,200.0
2016-10-21 14:00:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2016-10-21 14:05:00,52.9,52.9,52.9,52.9,100.0,52.9,52.9,52.9,52.9,100.0
2016-10-21 14:10:00,53.0,53.0,52.99,53.0,728.0,53.0,53.0,52.99,53.0,728.0
2016-10-21 14:15:00,53.0,53.0,52.9,52.9,2600.0,53.0,53.0,52.9,52.9,2600.0
2016-10-21 14:20:00,52.95,52.95,52.88,52.9,590.0,52.95,52.95,52.88,52.9,590.0
2016-10-21 14:25:00,52.9,52.9,52.9,52.9,100.0,52.9,52.9,52.9,52.9,100.0
2016-10-21 14:30:00,52.9,52.9,52.82,52.85,1120.0,52.9,52.9,52.82,52.85,1120.0
2016-10-21 14:35:00,52.85,52.9,52.85,52.9,3910.0,52.85,52.9,52.85,52.9,3910.0
2016-10-21 14:40:00,52.95,52.95,52.95,52.95,100.0,52.95,52.95,52.95,52.95,100.0
2016-10-21 14:45:00,52.9,52.95,52.9,52.95,1359.0,52.9,52.95,52.9,52.95,1359.0
2016-10-21 14:50:00,52.9,52.95,52.9,52.95,1500.0,52.9,52.95,52.9,52.95,1500.0
2016-10-21 14:55:00,52.9,52.95,52.9,52.93,500.0,52.9,52.95,52.9,52.93,500.0
2016-10-21 15:00:00,52.9,52.95,52.85,52.95,1290.0,52.9,52.95,52.85,52.95,1290.0
2016-10-21 15:05:00,52.86,52.95,52.85,52.85,800.0,52.86,52.95,52.85,52.85,800.0
2016-10-21 15:10:00,52.85,52.9,52.85,52.9,1000.0,52.85,52.9,52.85,52.9,1000.0
2016-10-21 15:15:00,52.9,52.9,52.86,52.86,200.0,52.9,52.9,52.86,52.86,200.0
2016-10-21 15:20:00,52.9,52.9,52.9,52.9,200.0,52.9,52.9,52.9,52.9,200.0
2016-10-21 15:25:00,52.95,53.0,52.95,53.0,8627.0,52.95,53.0,52.95,53.0,8627.0
2016-10-21 15:30:00,53.0,53.05,53.0,53.0,3300.0,53.0,53.05,53.0,53.0,3300.0
2016-10-21 15:35:00,53.0,53.0,52.97,53.0,1100.0,53.0,53.0,52.97,53.0,1100.0
2016-10-21 15:40:00,52.97,53.0,52.77,52.78,15308.0,52.97,53.0,52.77,52.78,15308.0
2016-10-21 15:45:00,52.75,52.85,52.7,52.8,19012.0,52.75,52.85,52.7,52.8,19012.0
2016-10-21 15:50:00,52.75,52.85,52.75,52.8,2006.0,52.75,52.85,52.75,52.8,2006.0
2016-10-21 15:55:00,52.8,52.85,52.75,52.75,9234.0,52.8,52.85,52.75,52.75,9234.0
2016-10-24 09:30:00,53.3,53.8,53.0,53.75,8963.0,53.3,53.8,53.0,53.75,8963.0
2016-10-24 09:35:00,53.75,53.75,53.55,53.65,6715.0,53.75,53.75,53.55,53.65,6715.0
2016-10-24 09:40:00,53.6,53.7,53.6,53.7,2800.0,53.6,53.7,53.6,53.7,2800.0
2016-10-24 09:45:00,53.77,53.78,53.65,53.7,2100.0,53.77,53.78,53.65,53.7,2100.0
2016-10-24 09:50:00,53.7,53.75,53.6,53.65,9900.0,53.7,53.75,53.6,53.65,9900.0
2016-10-24 09:55:00,53.75,53.75,53.75,53.75,149.0,53.75,53.75,53.75,53.75,149.0
2016-10-24 10:00:00,53.7,53.7,53.7,53.7,200.0,53.7,53.7,53.7,53.7,200.0
2016-10-24 10:05:00,53.7,53.75,53.65,53.65,6438.0,53.7,53.75,53.65,53.65,6438.0
2016-10-24 10:10:00,53.7,53.75,53.65,53.7,3100.0,53.7,53.75,53.65,53.7,3100.0
2016-10-24 10:15:00,53.65,53.75,53.65,53.7,2700.0,53.65,53.75,53.65,53.7,2700.0
2016-10-24 10:20:00,53.75,53.75,53.6,53.6,1200.0,53.75,53.75,53.6,53.6,1200.0
2016-10-24 10:25:00,53.7,53.73,53.65,53.65,2023.0,53.7,53.73,53.65,53.65,2023.0
2016-10-24 10:30:00,53.65,53.65,53.6,53.65,1000.0,53.65,53.65,53.6,53.65,1000.0
2016-10-24 10:35:00,53.65,53.65,53.65,53.65,0.0,53.65,53.65,53.65,53.65,0.0
2016-10-24 10:40:00,53.65,53.65,53.4,53.4,1949.0,53.65,53.65,53.4,53.4,1949.0
2016-10-24 10:45:00,53.45,53.45,53.4,53.4,200.0,53.45,53.45,53.4,53.4,200.0
2016-10-24 10:50:00,53.4,53.4,53.35,53.4,1700.0,53.4,53.4,53.35,53.4,1700.0
2016-10-24 10:55:00,53.43,53.45,53.35,53.35,3100.0,53.43,53.45,53.35,53.35,3100.0
2016-10-24 11:00:00,53.4,53.4,53.2,53.33,800.0,53.4,53.4,53.2,53.33,800.0
2016-10-24 11:05:00,53.35,53.35,53.35,53.35,100.0,53.35,53.35,53.35,53.35,100.0
2016-10-24 11:10:00,53.43,53.43,53.3,53.3,3801.0,53.43,53.43,53.3,53.3,3801.0
2016-10-24 11:15:00,53.35,53.5,53.2,53.25,4200.0,53.35,53.5,53.2,53.25,4200.0
2016-10-24 11:20:00,53.3,53.3,53.25,53.25,400.0,53.3,53.3,53.25,53.25,400.0
2016-10-24 11:25:00,53.35,53.45,53.35,53.4,2200.0,53.35,53.45,53.35,53.4,2200.0
2016-10-24 11:30:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2016-10-24 11:35:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2016-10-24 11:40:00,53.35,53.35,53.3,53.35,1700.0,53.35,53.35,53.3,53.35,1700.0
2016-10-24 11:45:00,53.3,53.4,53.3,53.4,400.0,53.3,53.4,53.3,53.4,400.0
2016-10-24 11:50:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2016-10-24 11:55:00,53.4,53.45,53.4,53.45,1200.0,53.4,53.45,53.4,53.45,1200.0
2016-10-24 12:00:00,53.45,53.5,53.35,53.35,2600.0,53.45,53.5,53.35,53.35,2600.0
2016-10-24 12:05:00,53.3,53.5,53.3,53.5,1500.0,53.3,53.5,53.3,53.5,1500.0
2016-10-24 12:10:00,53.5,53.55,53.5,53.55,300.0,53.5,53.55,53.5,53.55,300.0
2016-10-24 12:15:00,53.65,53.7,53.65,53.7,500.0,53.65,53.7,53.65,53.7,500.0
2016-10-24 12:20:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2016-10-24 12:25:00,53.63,53.7,53.62,53.7,1147.0,53.63,53.7,53.62,53.7,1147.0
2016-10-24 12:30:00,53.65,53.65,53.4,53.4,2788.0,53.65,53.65,53.4,53.4,2788.0
2016-10-24 12:35:00,53.4,53.45,53.35,53.35,5734.0,53.4,53.45,53.35,53.35,5734.0
2016-10-24 12:40:00,53.35,53.35,53.3,53.3,1300.0,53.35,53.35,53.3,53.3,1300.0
2016-10-24 12:45:00,53.3,53.35,53.3,53.35,200.0,53.3,53.35,53.3,53.35,200.0
2016-10-24 12:50:00,53.35,53.35,53.35,53.35,0.0,53.35,53.35,53.35,53.35,0.0
2016-10-24 12:55:00,53.35,53.35,53.35,53.35,600.0,53.35,53.35,53.35,53.35,600.0
2016-10-24 13:00:00,53.35,53.35,53.35,53.35,0.0,53.35,53.35,53.35,53.35,0.0
2016-10-24 13:05:00,53.3,53.3,53.3,53.3,400.0,53.3,53.3,53.3,53.3,400.0
2016-10-24 13:10:00,53.3,53.3,53.3,53.3,0.0,53.3,53.3,53.3,53.3,0.0
2016-10-24 13:15:00,53.35,53.35,53.35,53.35,100.0,53.35,53.35,53.35,53.35,100.0
2016-10-24 13:20:00,53.45,53.45,53.37,53.38,800.0,53.45,53.45,53.37,53.38,800.0
2016-10-24 13:25:00,53.35,53.35,53.35,53.35,100.0,53.35,53.35,53.35,53.35,100.0
2016-10-24 13:30:00,53.35,53.35,53.35,53.35,618.0,53.35,53.35,53.35,53.35,618.0
2016-10-24 13:35:00,53.4,53.4,53.4,53.4,800.0,53.4,53.4,53.4,53.4,800.0
2016-10-24 13:40:00,53.4,53.4,53.4,53.4,300.0,53.4,53.4,53.4,53.4,300.0
2016-10-24 13:45:00,53.45,53.45,53.45,53.45,528.0,53.45,53.45,53.45,53.45,528.0
2016-10-24 13:50:00,53.45,53.5,53.45,53.5,200.0,53.45,53.5,53.45,53.5,200.0
2016-10-24 13:55:00,53.36,53.55,53.35,53.55,200.0,53.36,53.55,53.35,53.55,200.0
2016-10-24 14:00:00,53.5,53.55,53.5,53.5,1000.0,53.5,53.55,53.5,53.5,1000.0
2016-10-24 14:05:00,53.5,53.5,53.5,53.5,500.0,53.5,53.5,53.5,53.5,500.0
2016-10-24 14:10:00,53.5,53.5,53.45,53.45,1000.0,53.5,53.5,53.45,53.45,1000.0
2016-10-24 14:15:00,53.45,53.55,53.45,53.5,10732.0,53.45,53.55,53.45,53.5,10732.0
2016-10-24 14:20:00,53.5,53.5,53.5,53.5,400.0,53.5,53.5,53.5,53.5,400.0
2016-10-24 14:25:00,53.5,53.5,53.5,53.5,400.0,53.5,53.5,53.5,53.5,400.0
2016-10-24 14:30:00,53.5,53.5,53.5,53.5,700.0,53.5,53.5,53.5,53.5,700.0
2016-10-24 14:35:00,53.55,53.55,53.5,53.5,700.0,53.55,53.55,53.5,53.5,700.0
2016-10-24 14:40:00,53.5,53.5,53.5,53.5,600.0,53.5,53.5,53.5,53.5,600.0
2016-10-24 14:45:00,53.5,53.5,53.5,53.5,0.0,53.5,53.5,53.5,53.5,0.0
2016-10-24 14:50:00,53.45,53.45,53.4,53.4,1663.0,53.45,53.45,53.4,53.4,1663.0
2016-10-24 14:55:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2016-10-24 15:00:00,53.35,53.4,53.35,53.4,300.0,53.35,53.4,53.35,53.4,300.0
2016-10-24 15:05:00,53.45,53.45,53.45,53.45,300.0,53.45,53.45,53.45,53.45,300.0
2016-10-24 15:10:00,53.35,53.4,53.35,53.4,300.0,53.35,53.4,53.35,53.4,300.0
2016-10-24 15:15:00,53.35,53.45,53.35,53.4,500.0,53.35,53.45,53.35,53.4,500.0
2016-10-24 15:20:00,53.4,53.4,53.35,53.35,700.0,53.4,53.4,53.35,53.35,700.0
2016-10-24 15:25:00,53.4,53.4,53.4,53.4,620.0,53.4,53.4,53.4,53.4,620.0
2016-10-24 15:30:00,53.4,53.4,53.35,53.4,800.0,53.4,53.4,53.35,53.4,800.0
2016-10-24 15:35:00,53.35,53.4,53.35,53.38,4132.0,53.35,53.4,53.35,53.38,4132.0
2016-10-24 15:40:00,53.38,53.45,53.35,53.45,2140.0,53.38,53.45,53.35,53.45,2140.0
2016-10-24 15:45:00,53.35,53.5,53.35,53.45,1500.0,53.35,53.5,53.35,53.45,1500.0
2016-10-24 15:50:00,53.45,53.5,53.45,53.5,3703.0,53.45,53.5,53.45,53.5,3703.0
2016-10-24 15:55:00,53.45,53.5,53.45,53.45,7087.0,53.45,53.5,53.45,53.45,7087.0
2016-10-25 09:30:00,53.3,53.45,53.3,53.45,1716.0,53.3,53.45,53.3,53.45,1716.0
2016-10-25 09:35:00,53.1,53.5,53.1,53.5,1500.0,53.1,53.5,53.1,53.5,1500.0
2016-10-25 09:40:00,53.5,53.5,53.5,53.5,0.0,53.5,53.5,53.5,53.5,0.0
2016-10-25 09:45:00,53.45,53.45,53.45,53.45,400.0,53.45,53.45,53.45,53.45,400.0
2016-10-25 09:50:00,53.37,53.45,53.37,53.45,200.0,53.37,53.45,53.37,53.45,200.0
2016-10-25 09:55:00,53.32,53.33,53.32,53.32,100.0,53.32,53.33,53.32,53.32,100.0
2016-10-25 10:00:00,53.32,53.32,53.32,53.32,0.0,53.32,53.32,53.32,53.32,0.0
2016-10-25 10:05:00,53.32,53.32,53.32,53.32,0.0,53.32,53.32,53.32,53.32,0.0
2016-10-25 10:10:00,53.15,53.15,52.9,53.0,1600.0,53.15,53.15,52.9,53.0,1600.0
2016-10-25 10:15:00,53.0,53.15,52.8,52.85,4500.0,53.0,53.15,52.8,52.85,4500.0
2016-10-25 10:20:00,52.8,52.8,52.5,52.5,2630.0,52.8,52.8,52.5,52.5,2630.0
2016-10-25 10:25:00,52.48,52.7,52.35,52.7,4400.0,52.48,52.7,52.35,52.7,4400.0
2016-10-25 10:30:00,52.41,52.55,52.4,52.55,300.0,52.41,52.55,52.4,52.55,300.0
2016-10-25 10:35:00,52.46,52.5,52.46,52.5,500.0,52.46,52.5,52.46,52.5,500.0
2016-10-25 10:40:00,52.45,52.45,52.35,52.45,2435.0,52.45,52.45,52.35,52.45,2435.0
2016-10-25 10:45:00,52.25,52.25,52.15,52.15,1000.0,52.25,52.25,52.15,52.15,1000.0
2016-10-25 10:50:00,52.25,52.45,52.25,52.25,3109.0,52.25,52.45,52.25,52.25,3109.0
2016-10-25 10:55:00,52.23,52.3,52.15,52.3,28200.0,52.23,52.3,52.15,52.3,28200.0
2016-10-25 11:00:00,52.35,52.35,52.25,52.35,1400.0,52.35,52.35,52.25,52.35,1400.0
2016-10-25 11:05:00,52.3,52.4,52.3,52.35,1300.0,52.3,52.4,52.3,52.35,1300.0
2016-10-25 11:10:00,52.33,52.4,52.32,52.4,3200.0,52.33,52.4,52.32,52.4,3200.0
2016-10-25 11:15:00,52.3,52.35,52.3,52.35,500.0,52.3,52.35,52.3,52.35,500.0
2016-10-25 11:20:00,52.35,52.35,52.35,52.35,100.0,52.35,52.35,52.35,52.35,100.0
2016-10-25 11:25:00,52.4,52.6,52.4,52.55,1600.0,52.4,52.6,52.4,52.55,1600.0
2016-10-25 11:30:00,52.55,52.6,52.5,52.55,2300.0,52.55,52.6,52.5,52.55,2300.0
2016-10-25 11:35:00,52.5,52.6,52.5,52.5,800.0,52.5,52.6,52.5,52.5,800.0
2016-10-25 11:40:00,52.5,52.55,52.4,52.45,34400.0,52.5,52.55,52.4,52.45,34400.0
2016-10-25 11:45:00,52.35,52.4,52.35,52.4,1200.0,52.35,52.4,52.35,52.4,1200.0
2016-10-25 11:50:00,52.38,52.4,52.35,52.35,600.0,52.38,52.4,52.35,52.35,600.0
2016-10-25 11:55:00,52.35,52.35,52.35,52.35,100.0,52.35,52.35,52.35,52.35,100.0
2016-10-25 12:00:00,52.45,52.45,52.2,52.2,300.0,52.45,52.45,52.2,52.2,300.0
2016-10-25 12:05:00,52.2,52.2,52.1,52.1,900.0,52.2,52.2,52.1,52.1,900.0
2016-10-25 12:10:00,52.1,52.15,52.05,52.15,400.0,52.1,52.15,52.05,52.15,400.0
2016-10-25 12:15:00,52.05,52.1,52.05,52.1,1000.0,52.05,52.1,52.05,52.1,1000.0
2016-10-25 12:20:00,52.05,52.1,52.05,52.1,200.0,52.05,52.1,52.05,52.1,200.0
2016-10-25 12:25:00,52.1,52.1,52.05,52.1,900.0,52.1,52.1,52.05,52.1,900.0
2016-10-25 12:30:00,52.1,52.15,52.1,52.15,200.0,52.1,52.15,52.1,52.15,200.0
2016-10-25 12:35:00,52.05,52.05,52.05,52.05,605.0,52.05,52.05,52.05,52.05,605.0
2016-10-25 12:40:00,52.05,52.05,52.05,52.05,300.0,52.05,52.05,52.05,52.05,300.0
2016-10-25 12:45:00,52.05,52.05,52.0,52.0,300.0,52.05,52.05,52.0,52.0,300.0
2016-10-25 12:50:00,52.15,52.15,52.15,52.15,200.0,52.15,52.15,52.15,52.15,200.0
2016-10-25 12:55:00,52.0,52.1,51.95,51.95,1600.0,52.0,52.1,51.95,51.95,1600.0
2016-10-25 13:00:00,52.0,52.0,51.95,52.0,1400.0,52.0,52.0,51.95,52.0,1400.0
2016-10-25 13:05:00,52.1,52.25,52.05,52.25,4700.0,52.1,52.25,52.05,52.25,4700.0
2016-10-25 13:10:00,52.35,52.55,52.3,52.55,5104.0,52.35,52.55,52.3,52.55,5104.0
2016-10-25 13:15:00,52.75,52.85,52.75,52.75,1700.0,52.75,52.85,52.75,52.75,1700.0
2016-10-25 13:20:00,52.7,52.75,52.6,52.66,2017.0,52.7,52.75,52.6,52.66,2017.0
2016-10-25 13:25:00,52.85,52.95,52.85,52.95,700.0,52.85,52.95,52.85,52.95,700.0
2016-10-25 13:30:00,52.8,52.8,52.75,52.8,1141.0,52.8,52.8,52.75,52.8,1141.0
2016-10-25 13:35:00,52.85,52.85,52.85,52.85,100.0,52.85,52.85,52.85,52.85,100.0
2016-10-25 13:40:00,52.8,52.8,52.8,52.8,100.0,52.8,52.8,52.8,52.8,100.0
2016-10-25 13:45:00,52.9,52.9,52.8,52.9,300.0,52.9,52.9,52.8,52.9,300.0
2016-10-25 13:50:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
2016-10-25 13:55:00,52.9,52.9,52.75,52.75,1875.0,52.9,52.9,52.75,52.75,1875.0
2016-10-25 14:00:00,52.85,52.85,52.8,52.8,200.0,52.85,52.85,52.8,52.8,200.0
2016-10-25 14:05:00,52.83,52.85,52.82,52.85,300.0,52.83,52.85,52.82,52.85,300.0
2016-10-25 14:10:00,52.83,52.83,52.75,52.75,1100.0,52.83,52.83,52.75,52.75,1100.0
2016-10-25 14:15:00,52.73,52.8,52.72,52.8,200.0,52.73,52.8,52.72,52.8,200.0
2016-10-25 14:20:00,52.75,52.75,52.55,52.55,12100.0,52.75,52.75,52.55,52.55,12100.0
2016-10-25 14:25:00,52.55,52.6,52.55,52.6,700.0,52.55,52.6,52.55,52.6,700.0
2016-10-25 14:30:00,52.55,52.6,52.55,52.55,800.0,52.55,52.6,52.55,52.55,800.0
2016-10-25 14:35:00,52.6,52.6,52.55,52.55,200.0,52.6,52.6,52.55,52.55,200.0
2016-10-25 14:40:00,52.55,52.6,52.55,52.6,400.0,52.55,52.6,52.55,52.6,400.0
2016-10-25 14:45:00,52.54,52.65,52.53,52.6,3120.0,52.54,52.65,52.53,52.6,3120.0
2016-10-25 14:50:00,52.6,52.63,52.55,52.6,2900.0,52.6,52.63,52.55,52.6,2900.0
2016-10-25 14:55:00,52.6,52.65,52.6,52.6,7600.0,52.6,52.65,52.6,52.6,7600.0
2016-10-25 15:00:00,52.6,52.85,52.57,52.85,7417.0,52.6,52.85,52.57,52.85,7417.0
2016-10-25 15:05:00,52.85,53.0,52.85,53.0,2000.0,52.85,53.0,52.85,53.0,2000.0
2016-10-25 15:10:00,52.85,52.95,52.85,52.88,6170.0,52.85,52.95,52.85,52.88,6170.0
2016-10-25 15:15:00,52.95,52.95,52.8,52.8,7762.0,52.95,52.95,52.8,52.8,7762.0
2016-10-25 15:20:00,52.8,52.8,52.75,52.75,4400.0,52.8,52.8,52.75,52.75,4400.0
2016-10-25 15:25:00,52.8,52.8,52.75,52.8,2000.0,52.8,52.8,52.75,52.8,2000.0
2016-10-25 15:30:00,52.75,52.78,52.7,52.75,2900.0,52.75,52.78,52.7,52.75,2900.0
2016-10-25 15:35:00,52.75,52.8,52.75,52.8,2800.0,52.75,52.8,52.75,52.8,2800.0
2016-10-25 15:40:00,52.8,52.8,52.75,52.75,9500.0,52.8,52.8,52.75,52.75,9500.0
2016-10-25 15:45:00,52.7,52.75,52.65,52.75,4931.0,52.7,52.75,52.65,52.75,4931.0
2016-10-25 15:50:00,52.75,52.8,52.75,52.8,6972.0,52.75,52.8,52.75,52.8,6972.0
2016-10-25 15:55:00,52.8,52.85,52.7,52.75,21221.0,52.8,52.85,52.7,52.75,21221.0
2016-10-26 09:30:00,52.4,52.7,52.4,52.7,934.0,52.4,52.7,52.4,52.7,934.0
2016-10-26 09:35:00,52.9,52.9,52.9,52.9,100.0,52.9,52.9,52.9,52.9,100.0
2016-10-26 09:40:00,52.85,52.9,52.7,52.71,498.0,52.85,52.9,52.7,52.71,498.0
2016-10-26 09:45:00,52.7,52.8,52.6,52.8,400.0,52.7,52.8,52.6,52.8,400.0
2016-10-26 09:50:00,52.65,52.7,52.6,52.6,416.0,52.65,52.7,52.6,52.6,416.0
2016-10-26 09:55:00,52.5,52.8,52.5,52.8,300.0,52.5,52.8,52.5,52.8,300.0
2016-10-26 10:00:00,52.7,52.85,52.7,52.85,600.0,52.7,52.85,52.7,52.85,600.0
2016-10-26 10:05:00,52.9,52.95,52.85,52.9,600.0,52.9,52.95,52.85,52.9,600.0
2016-10-26 10:10:00,52.9,52.9,52.8,52.84,500.0,52.9,52.9,52.8,52.84,500.0
2016-10-26 10:15:00,52.84,52.84,52.84,52.84,0.0,52.84,52.84,52.84,52.84,0.0
2016-10-26 10:20:00,52.84,52.84,52.84,52.84,0.0,52.84,52.84,52.84,52.84,0.0
2016-10-26 10:25:00,52.7,52.8,52.7,52.8,500.0,52.7,52.8,52.7,52.8,500.0
2016-10-26 10:30:00,52.85,53.1,52.7,52.75,2200.0,52.85,53.1,52.7,52.75,2200.0
2016-10-26 10:35:00,52.75,52.95,52.7,52.95,800.0,52.75,52.95,52.7,52.95,800.0
2016-10-26 10:40:00,52.95,53.05,52.9,52.9,2000.0,52.95,53.05,52.9,52.9,2000.0
2016-10-26 10:45:00,52.9,52.9,52.9,52.9,200.0,52.9,52.9,52.9,52.9,200.0
2016-10-26 10:50:00,52.9,52.9,52.9,52.9,400.0,52.9,52.9,52.9,52.9,400.0
2016-10-26 10:55:00,52.9,53.05,52.9,53.05,500.0,52.9,53.05,52.9,53.05,500.0
2016-10-26 11:00:00,53.05,53.15,53.0,53.1,1465.0,53.05,53.15,53.0,53.1,1465.0
2016-10-26 11:05:00,53.05,53.05,53.0,53.0,300.0,53.05,53.05,53.0,53.0,300.0
2016-10-26 11:10:00,53.0,53.0,52.9,52.95,972.0,53.0,53.0,52.9,52.95,972.0
2016-10-26 11:15:00,52.9,52.9,52.85,52.85,700.0,52.9,52.9,52.85,52.85,700.0
2016-10-26 11:20:00,52.75,52.75,52.75,52.75,214.0,52.75,52.75,52.75,52.75,214.0
2016-10-26 11:25:00,52.74,52.75,52.7,52.7,316.0,52.74,52.75,52.7,52.7,316.0
2016-10-26 11:30:00,52.7,52.7,52.7,52.7,100.0,52.7,52.7,52.7,52.7,100.0
2016-10-26 11:35:00,52.55,52.58,52.5,52.5,300.0,52.55,52.58,52.5,52.5,300.0
2016-10-26 11:40:00,52.55,52.6,52.5,52.58,900.0,52.55,52.6,52.5,52.58,900.0
2016-10-26 11:45:00,52.6,52.6,52.6,52.6,300.0,52.6,52.6,52.6,52.6,300.0
2016-10-26 11:50:00,52.5,52.7,52.5,52.65,800.0,52.5,52.7,52.5,52.65,800.0
2016-10-26 11:55:00,52.68,52.7,52.5,52.5,600.0,52.68,52.7,52.5,52.5,600.0
2016-10-26 12:00:00,52.6,52.65,52.6,52.65,900.0,52.6,52.65,52.6,52.65,900.0
2016-10-26 12:05:00,52.6,52.6,52.6,52.6,100.0,52.6,52.6,52.6,52.6,100.0
2016-10-26 12:10:00,52.6,52.65,52.6,52.65,1200.0,52.6,52.65,52.6,52.65,1200.0
2016-10-26 12:15:00,52.7,53.1,52.7,53.05,7100.0,52.7,53.1,52.7,53.05,7100.0
2016-10-26 12:20:00,53.05,53.2,53.0,53.0,3723.0,53.05,53.2,53.0,53.0,3723.0
2016-10-26 12:25:00,52.95,52.95,52.95,52.95,432.0,52.95,52.95,52.95,52.95,432.0
2016-10-26 12:30:00,52.9,52.9,52.75,52.75,430.0,52.9,52.9,52.75,52.75,430.0
2016-10-26 12:35:00,52.7,52.85,52.65,52.8,3400.0,52.7,52.85,52.65,52.8,3400.0
2016-10-26 12:40:00,52.75,52.9,52.75,52.9,200.0,52.75,52.9,52.75,52.9,200.0
2016-10-26 12:45:00,52.9,52.9,52.75,52.75,1680.0,52.9,52.9,52.75,52.75,1680.0
2016-10-26 12:50:00,52.75,52.75,52.7,52.7,700.0,52.75,52.75,52.7,52.7,700.0
2016-10-26 12:55:00,52.65,52.65,52.6,52.6,200.0,52.65,52.65,52.6,52.6,200.0
2016-10-26 13:00:00,52.56,52.56,52.55,52.56,100.0,52.56,52.56,52.55,52.56,100.0
2016-10-26 13:05:00,52.63,52.63,52.62,52.63,100.0,52.63,52.63,52.62,52.63,100.0
2016-10-26 13:10:00,52.55,52.55,52.5,52.55,2300.0,52.55,52.55,52.5,52.55,2300.0
2016-10-26 13:15:00,52.6,52.6,52.6,52.6,200.0,52.6,52.6,52.6,52.6,200.0
2016-10-26 13:20:00,52.68,52.68,52.67,52.68,100.0,52.68,52.68,52.67,52.68,100.0
2016-10-26 13:25:00,52.65,52.7,52.6,52.68,1200.0,52.65,52.7,52.6,52.68,1200.0
2016-10-26 13:30:00,52.65,52.68,52.45,52.55,21319.0,52.65,52.68,52.45,52.55,21319.0
2016-10-26 13:35:00,52.6,52.6,52.4,52.45,1900.0,52.6,52.6,52.4,52.45,1900.0
2016-10-26 13:40:00,52.4,52.5,52.2,52.2,26211.0,52.4,52.5,52.2,52.2,26211.0
2016-10-26 13:45:00,52.2,52.25,52.2,52.25,900.0,52.2,52.25,52.2,52.25,900.0
2016-10-26 13:50:00,52.25,52.25,52.05,52.05,1055.0,52.25,52.25,52.05,52.05,1055.0
2016-10-26 13:55:00,52.1,52.1,52.05,52.05,500.0,52.1,52.1,52.05,52.05,500.0
2016-10-26 14:00:00,52.0,52.0,52.0,52.0,1116.0,52.0,52.0,52.0,52.0,1116.0
2016-10-26 14:05:00,52.0,52.05,51.95,51.95,1500.0,52.0,52.05,51.95,51.95,1500.0
2016-10-26 14:10:00,52.0,52.05,52.0,52.05,900.0,52.0,52.05,52.0,52.05,900.0
2016-10-26 14:15:00,52.05,52.15,52.05,52.15,600.0,52.05,52.15,52.05,52.15,600.0
2016-10-26 14:20:00,52.2,52.25,52.15,52.18,2368.0,52.2,52.25,52.15,52.18,2368.0
2016-10-26 14:25:00,52.18,52.3,52.15,52.3,1100.0,52.18,52.3,52.15,52.3,1100.0
2016-10-26 14:30:00,52.4,52.4,52.25,52.25,2009.0,52.4,52.4,52.25,52.25,2009.0
2016-10-26 14:35:00,52.25,52.5,52.25,52.45,1000.0,52.25,52.5,52.25,52.45,1000.0
2016-10-26 14:40:00,52.5,52.6,52.45,52.55,1000.0,52.5,52.6,52.45,52.55,1000.0
2016-10-26 14:45:00,52.5,52.5,52.3,52.3,1408.0,52.5,52.5,52.3,52.3,1408.0
2016-10-26 14:50:00,52.25,52.4,52.25,52.4,700.0,52.25,52.4,52.25,52.4,700.0
2016-10-26 14:55:00,52.25,52.4,52.25,52.38,1300.0,52.25,52.4,52.25,52.38,1300.0
2016-10-26 15:00:00,52.45,52.6,52.45,52.5,1000.0,52.45,52.6,52.45,52.5,1000.0
2016-10-26 15:05:00,52.5,52.5,52.4,52.45,1445.0,52.5,52.5,52.4,52.45,1445.0
2016-10-26 15:10:00,52.45,52.5,52.4,52.43,2500.0,52.45,52.5,52.4,52.43,2500.0
2016-10-26 15:15:00,52.45,52.6,52.4,52.4,2500.0,52.45,52.6,52.4,52.4,2500.0
2016-10-26 15:20:00,52.5,52.5,52.3,52.3,7950.0,52.5,52.5,52.3,52.3,7950.0
2016-10-26 15:25:00,52.35,52.35,52.25,52.33,1100.0,52.35,52.35,52.25,52.33,1100.0
2016-10-26 15:30:00,52.25,52.28,52.2,52.25,1900.0,52.25,52.28,52.2,52.25,1900.0
2016-10-26 15:35:00,52.23,52.23,51.75,51.85,6316.0,52.23,52.23,51.75,51.85,6316.0
2016-10-26 15:40:00,51.85,51.9,51.85,51.9,904.0,51.85,51.9,51.85,51.9,904.0
2016-10-26 15:45:00,51.85,52.0,51.85,51.98,3158.0,51.85,52.0,51.85,51.98,3158.0
2016-10-26 15:50:00,52.0,52.05,52.0,52.03,11461.0,52.0,52.05,52.0,52.03,11461.0
2016-10-26 15:55:00,52.03,52.05,51.9,51.9,19279.0,52.03,52.05,51.9,51.9,19279.0
2016-10-27 09:30:00,52.4,52.8,51.95,51.95,2006.0,52.4,52.8,51.95,51.95,2006.0
2016-10-27 09:35:00,51.95,52.2,51.9,52.2,400.0,51.95,52.2,51.9,52.2,400.0
2016-10-27 09:40:00,52.3,52.41,52.1,52.35,6452.0,52.3,52.41,52.1,52.35,6452.0
2016-10-27 09:45:00,52.4,52.6,52.4,52.4,1297.0,52.4,52.6,52.4,52.4,1297.0
2016-10-27 09:50:00,52.43,52.5,52.42,52.5,200.0,52.43,52.5,52.42,52.5,200.0
2016-10-27 09:55:00,52.45,52.85,52.45,52.6,7000.0,52.45,52.85,52.45,52.6,7000.0
2016-10-27 10:00:00,52.7,52.75,52.6,52.75,700.0,52.7,52.75,52.6,52.75,700.0
2016-10-27 10:05:00,52.7,52.7,52.35,52.4,1400.0,52.7,52.7,52.35,52.4,1400.0
2016-10-27 10:10:00,52.35,52.58,52.35,52.58,1300.0,52.35,52.58,52.35,52.58,1300.0
2016-10-27 10:15:00,52.5,52.5,52.35,52.45,4000.0,52.5,52.5,52.35,52.45,4000.0
2016-10-27 10:20:00,52.4,52.55,52.35,52.55,2600.0,52.4,52.55,52.35,52.55,2600.0
2016-10-27 10:25:00,52.55,52.55,52.55,52.55,500.0,52.55,52.55,52.55,52.55,500.0
2016-10-27 10:30:00,52.55,52.6,52.5,52.53,1106.0,52.55,52.6,52.5,52.53,1106.0
2016-10-27 10:35:00,52.5,52.5,52.2,52.2,1800.0,52.5,52.5,52.2,52.2,1800.0
2016-10-27 10:40:00,52.25,52.53,52.17,52.53,1785.0,52.25,52.53,52.17,52.53,1785.0
2016-10-27 10:45:00,52.45,52.55,52.37,52.55,2900.0,52.45,52.55,52.37,52.55,2900.0
2016-10-27 10:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2016-10-27 10:55:00,52.5,52.65,52.35,52.4,1632.0,52.5,52.65,52.35,52.4,1632.0
2016-10-27 11:00:00,52.45,52.45,52.4,52.4,800.0,52.45,52.45,52.4,52.4,800.0
2016-10-27 11:05:00,52.45,52.45,52.35,52.35,676.0,52.45,52.45,52.35,52.35,676.0
2016-10-27 11:10:00,52.25,52.45,52.2,52.35,1804.0,52.25,52.45,52.2,52.35,1804.0
2016-10-27 11:15:00,52.3,52.45,52.3,52.35,400.0,52.3,52.45,52.3,52.35,400.0
2016-10-27 11:20:00,52.25,52.4,52.15,52.25,811.0,52.25,52.4,52.15,52.25,811.0
2016-10-27 11:25:00,52.2,52.65,52.2,52.6,3800.0,52.2,52.65,52.2,52.6,3800.0
2016-10-27 11:30:00,52.53,52.6,52.5,52.55,3857.0,52.53,52.6,52.5,52.55,3857.0
2016-10-27 11:35:00,52.55,52.55,52.4,52.4,1708.0,52.55,52.55,52.4,52.4,1708.0
2016-10-27 11:40:00,52.35,52.5,52.35,52.45,1600.0,52.35,52.5,52.35,52.45,1600.0
2016-10-27 11:45:00,52.48,52.5,52.35,52.45,4400.0,52.48,52.5,52.35,52.45,4400.0
2016-10-27 11:50:00,52.6,52.6,52.59,52.6,3243.0,52.6,52.6,52.59,52.6,3243.0
2016-10-27 11:55:00,52.6,52.85,52.57,52.85,1400.0,52.6,52.85,52.57,52.85,1400.0
2016-10-27 12:00:00,52.8,52.8,52.7,52.8,2824.0,52.8,52.8,52.7,52.8,2824.0
2016-10-27 12:05:00,52.75,52.85,52.7,52.85,3800.0,52.75,52.85,52.7,52.85,3800.0
2016-10-27 12:10:00,52.85,52.85,52.75,52.75,700.0,52.85,52.85,52.75,52.75,700.0
2016-10-27 12:15:00,52.8,52.85,52.7,52.75,2500.0,52.8,52.85,52.7,52.75,2500.0
2016-10-27 12:20:00,52.8,52.8,52.65,52.68,6200.0,52.8,52.8,52.65,52.68,6200.0
2016-10-27 12:25:00,52.6,52.6,52.55,52.55,500.0,52.6,52.6,52.55,52.55,500.0
2016-10-27 12:30:00,52.55,52.55,52.4,52.4,455.0,52.55,52.55,52.4,52.4,455.0
2016-10-27 12:35:00,52.4,52.4,52.15,52.15,1078.0,52.4,52.4,52.15,52.15,1078.0
2016-10-27 12:40:00,52.15,52.15,52.1,52.1,1900.0,52.15,52.15,52.1,52.1,1900.0
2016-10-27 12:45:00,52.1,52.2,52.05,52.2,2000.0,52.1,52.2,52.05,52.2,2000.0
2016-10-27 12:50:00,52.15,52.15,52.1,52.1,200.0,52.15,52.15,52.1,52.1,200.0
2016-10-27 12:55:00,52.1,52.1,52.1,52.1,0.0,52.1,52.1,52.1,52.1,0.0
2016-10-27 13:00:00,52.1,52.13,52.05,52.1,1600.0,52.1,52.13,52.05,52.1,1600.0
2016-10-27 13:05:00,52.1,52.21,52.1,52.2,3950.0,52.1,52.21,52.1,52.2,3950.0
2016-10-27 13:10:00,52.15,52.3,52.15,52.25,2300.0,52.15,52.3,52.15,52.25,2300.0
2016-10-27 13:15:00,52.25,52.35,52.25,52.35,1600.0,52.25,52.35,52.25,52.35,1600.0
2016-10-27 13:20:00,52.4,52.4,52.35,52.37,400.0,52.4,52.4,52.35,52.37,400.0
2016-10-27 13:25:00,52.35,52.5,52.3,52.5,3100.0,52.35,52.5,52.3,52.5,3100.0
2016-10-27 13:30:00,52.5,52.5,52.35,52.4,1401.0,52.5,52.5,52.35,52.4,1401.0
2016-10-27 13:35:00,52.4,52.55,52.4,52.5,3700.0,52.4,52.55,52.4,52.5,3700.0
2016-10-27 13:40:00,52.55,52.55,52.4,52.5,5300.0,52.55,52.55,52.4,52.5,5300.0
2016-10-27 13:45:00,52.55,52.55,52.45,52.45,400.0,52.55,52.55,52.45,52.45,400.0
2016-10-27 13:50:00,52.45,52.5,52.4,52.45,600.0,52.45,52.5,52.4,52.45,600.0
2016-10-27 13:55:00,52.45,52.45,52.4,52.45,1000.0,52.45,52.45,52.4,52.45,1000.0
2016-10-27 14:00:00,52.45,52.5,52.45,52.45,2800.0,52.45,52.5,52.45,52.45,2800.0
2016-10-27 14:05:00,52.45,52.48,52.4,52.43,1700.0,52.45,52.48,52.4,52.43,1700.0
2016-10-27 14:10:00,52.43,52.5,52.42,52.45,3950.0,52.43,52.5,52.42,52.45,3950.0
2016-10-27 14:15:00,52.55,52.55,52.49,52.5,1081.0,52.55,52.55,52.49,52.5,1081.0
2016-10-27 14:20:00,52.53,52.53,52.4,52.4,4200.0,52.53,52.53,52.4,52.4,4200.0
2016-10-27 14:25:00,52.4,52.45,52.35,52.45,1500.0,52.4,52.45,52.35,52.45,1500.0
2016-10-27 14:30:00,52.4,52.43,52.35,52.43,3700.0,52.4,52.43,52.35,52.43,3700.0
2016-10-27 14:35:00,52.43,52.55,52.37,52.55,5485.0,52.43,52.55,52.37,52.55,5485.0
2016-10-27 14:40:00,52.6,52.6,52.45,52.48,2200.0,52.6,52.6,52.45,52.48,2200.0
2016-10-27 14:45:00,52.45,52.5,52.37,52.4,3000.0,52.45,52.5,52.37,52.4,3000.0
2016-10-27 14:50:00,52.4,52.4,52.35,52.4,11400.0,52.4,52.4,52.35,52.4,11400.0
2016-10-27 14:55:00,52.35,52.35,52.2,52.35,14902.0,52.35,52.35,52.2,52.35,14902.0
2016-10-27 15:00:00,52.3,52.35,52.3,52.35,9500.0,52.3,52.35,52.3,52.35,9500.0
2016-10-27 15:05:00,52.35,52.4,52.35,52.35,900.0,52.35,52.4,52.35,52.35,900.0
2016-10-27 15:10:00,52.3,52.35,52.25,52.3,6721.0,52.3,52.35,52.25,52.3,6721.0
2016-10-27 15:15:00,52.3,52.33,52.25,52.3,5166.0,52.3,52.33,52.25,52.3,5166.0
2016-10-27 15:20:00,52.25,52.3,52.2,52.25,13305.0,52.25,52.3,52.2,52.25,13305.0
2016-10-27 15:25:00,52.25,52.3,52.15,52.25,19939.0,52.25,52.3,52.15,52.25,19939.0
2016-10-27 15:30:00,52.25,52.25,52.15,52.23,41909.0,52.25,52.25,52.15,52.23,41909.0
2016-10-27 15:35:00,52.23,52.3,52.2,52.3,6991.0,52.23,52.3,52.2,52.3,6991.0
2016-10-27 15:40:00,52.28,52.35,52.25,52.35,6720.0,52.28,52.35,52.25,52.35,6720.0
2016-10-27 15:45:00,52.3,52.3,52.2,52.28,5384.0,52.3,52.3,52.2,52.28,5384.0
2016-10-27 15:50:00,52.25,52.35,52.25,52.3,9828.0,52.25,52.35,52.25,52.3,9828.0
2016-10-27 15:55:00,52.28,52.43,52.25,52.35,16301.0,52.28,52.43,52.25,52.35,16301.0
2016-10-28 09:30:00,52.55,52.55,52.45,52.45,1983.0,52.55,52.55,52.45,52.45,1983.0
2016-10-28 09:35:00,52.55,53.4,52.4,53.4,2029.0,52.55,53.4,52.4,53.4,2029.0
2016-10-28 09:40:00,53.2,53.5,52.95,53.5,2487.0,53.2,53.5,52.95,53.5,2487.0
2016-10-28 09:45:00,53.45,53.7,53.35,53.65,3000.0,53.45,53.7,53.35,53.65,3000.0
2016-10-28 09:50:00,53.85,53.85,53.45,53.5,4400.0,53.85,53.85,53.45,53.5,4400.0
2016-10-28 09:55:00,53.45,53.45,53.1,53.35,1500.0,53.45,53.45,53.1,53.35,1500.0
2016-10-28 10:00:00,53.3,53.35,53.3,53.35,200.0,53.3,53.35,53.3,53.35,200.0
2016-10-28 10:05:00,53.1,53.2,53.1,53.2,1000.0,53.1,53.2,53.1,53.2,1000.0
2016-10-28 10:10:00,53.2,53.35,53.05,53.35,2028.0,53.2,53.35,53.05,53.35,2028.0
2016-10-28 10:15:00,53.4,53.5,53.35,53.5,2800.0,53.4,53.5,53.35,53.5,2800.0
2016-10-28 10:20:00,53.5,53.55,53.5,53.5,3900.0,53.5,53.55,53.5,53.5,3900.0
2016-10-28 10:25:00,53.55,53.55,53.5,53.5,800.0,53.55,53.55,53.5,53.5,800.0
2016-10-28 10:30:00,53.55,53.55,53.45,53.45,1300.0,53.55,53.55,53.45,53.45,1300.0
2016-10-28 10:35:00,53.55,53.65,53.5,53.6,3152.0,53.55,53.65,53.5,53.6,3152.0
2016-10-28 10:40:00,53.63,53.65,53.55,53.55,800.0,53.63,53.65,53.55,53.55,800.0
2016-10-28 10:45:00,53.55,53.55,53.55,53.55,100.0,53.55,53.55,53.55,53.55,100.0
2016-10-28 10:50:00,53.45,53.53,53.45,53.45,1100.0,53.45,53.53,53.45,53.45,1100.0
2016-10-28 10:55:00,53.45,53.45,53.45,53.45,200.0,53.45,53.45,53.45,53.45,200.0
2016-10-28 11:00:00,53.45,53.45,53.45,53.45,100.0,53.45,53.45,53.45,53.45,100.0
2016-10-28 11:05:00,53.3,53.3,53.3,53.3,100.0,53.3,53.3,53.3,53.3,100.0
2016-10-28 11:10:00,53.3,53.35,53.2,53.25,1226.0,53.3,53.35,53.2,53.25,1226.0
2016-10-28 11:15:00,53.3,53.35,53.3,53.35,789.0,53.3,53.35,53.3,53.35,789.0
2016-10-28 11:20:00,53.35,53.4,53.35,53.4,1932.0,53.35,53.4,53.35,53.4,1932.0
2016-10-28 11:25:00,53.4,53.5,53.4,53.5,700.0,53.4,53.5,53.4,53.5,700.0
2016-10-28 11:30:00,53.55,53.6,53.55,53.55,1300.0,53.55,53.6,53.55,53.55,1300.0
2016-10-28 11:35:00,53.5,53.55,53.4,53.4,4000.0,53.5,53.55,53.4,53.4,4000.0
2016-10-28 11:40:00,53.4,53.45,53.4,53.43,1859.0,53.4,53.45,53.4,53.43,1859.0
2016-10-28 11:45:00,53.4,53.4,53.3,53.3,1165.0,53.4,53.4,53.3,53.3,1165.0
2016-10-28 11:50:00,53.3,53.35,53.3,53.33,500.0,53.3,53.35,53.3,53.33,500.0
2016-10-28 11:55:00,53.3,53.4,53.25,53.4,1200.0,53.3,53.4,53.25,53.4,1200.0
2016-10-28 12:00:00,53.4,53.4,53.3,53.4,1800.0,53.4,53.4,53.3,53.4,1800.0
2016-10-28 12:05:00,53.35,53.4,53.35,53.4,1700.0,53.35,53.4,53.35,53.4,1700.0
2016-10-28 12:10:00,53.35,53.35,53.2,53.2,2000.0,53.35,53.35,53.2,53.2,2000.0
2016-10-28 12:15:00,53.25,53.3,53.25,53.28,1200.0,53.25,53.3,53.25,53.28,1200.0
2016-10-28 12:20:00,53.3,53.4,53.3,53.38,1700.0,53.3,53.4,53.3,53.38,1700.0
2016-10-28 12:25:00,53.4,53.45,53.4,53.45,900.0,53.4,53.45,53.4,53.45,900.0
2016-10-28 12:30:00,53.4,53.4,53.35,53.35,500.0,53.4,53.4,53.35,53.35,500.0
2016-10-28 12:35:00,53.35,53.35,53.3,53.3,1000.0,53.35,53.35,53.3,53.3,1000.0
2016-10-28 12:40:00,53.35,53.35,53.25,53.25,1100.0,53.35,53.35,53.25,53.25,1100.0
2016-10-28 12:45:00,53.25,53.3,53.2,53.2,2003.0,53.25,53.3,53.2,53.2,2003.0
2016-10-28 12:50:00,53.15,53.2,53.1,53.1,900.0,53.15,53.2,53.1,53.1,900.0
2016-10-28 12:55:00,53.15,53.15,53.15,53.15,500.0,53.15,53.15,53.15,53.15,500.0
2016-10-28 13:00:00,53.13,53.2,52.9,53.0,3700.0,53.13,53.2,52.9,53.0,3700.0
2016-10-28 13:05:00,52.95,53.0,52.7,52.75,2900.0,52.95,53.0,52.7,52.75,2900.0
2016-10-28 13:10:00,52.65,52.8,52.62,52.8,2427.0,52.65,52.8,52.62,52.8,2427.0
2016-10-28 13:15:00,52.85,53.0,52.85,52.95,2300.0,52.85,53.0,52.85,52.95,2300.0
2016-10-28 13:20:00,53.0,53.15,53.0,53.1,1300.0,53.0,53.15,53.0,53.1,1300.0
2016-10-28 13:25:00,53.1,53.1,53.1,53.1,200.0,53.1,53.1,53.1,53.1,200.0
2016-10-28 13:30:00,53.1,53.1,53.05,53.05,1338.0,53.1,53.1,53.05,53.05,1338.0
2016-10-28 13:35:00,53.1,53.1,52.75,52.8,1800.0,53.1,53.1,52.75,52.8,1800.0
2016-10-28 13:40:00,52.8,52.8,52.75,52.8,3100.0,52.8,52.8,52.75,52.8,3100.0
2016-10-28 13:45:00,52.8,52.8,52.65,52.7,1600.0,52.8,52.8,52.65,52.7,1600.0
2016-10-28 13:50:00,52.7,52.7,52.6,52.6,1800.0,52.7,52.7,52.6,52.6,1800.0
2016-10-28 13:55:00,52.6,52.65,52.45,52.45,3839.0,52.6,52.65,52.45,52.45,3839.0
2016-10-28 14:00:00,52.45,52.45,52.3,52.45,8200.0,52.45,52.45,52.3,52.45,8200.0
2016-10-28 14:05:00,52.45,52.5,52.45,52.45,2000.0,52.45,52.5,52.45,52.45,2000.0
2016-10-28 14:10:00,52.45,52.55,52.45,52.55,1750.0,52.45,52.55,52.45,52.55,1750.0
2016-10-28 14:15:00,52.55,52.65,52.5,52.5,3400.0,52.55,52.65,52.5,52.5,3400.0
2016-10-28 14:20:00,52.5,52.6,52.5,52.6,1067.0,52.5,52.6,52.5,52.6,1067.0
2016-10-28 14:25:00,52.55,52.65,52.55,52.65,2400.0,52.55,52.65,52.55,52.65,2400.0
2016-10-28 14:30:00,52.6,52.65,52.5,52.65,3200.0,52.6,52.65,52.5,52.65,3200.0
2016-10-28 14:35:00,52.65,52.65,52.65,52.65,700.0,52.65,52.65,52.65,52.65,700.0
2016-10-28 14:40:00,52.6,52.7,52.45,52.5,3100.0,52.6,52.7,52.45,52.5,3100.0
2016-10-28 14:45:00,52.45,52.45,52.42,52.45,1500.0,52.45,52.45,52.42,52.45,1500.0
2016-10-28 14:50:00,52.5,52.55,52.45,52.5,1400.0,52.5,52.55,52.45,52.5,1400.0
2016-10-28 14:55:00,52.55,52.7,52.55,52.65,2900.0,52.55,52.7,52.55,52.65,2900.0
2016-10-28 15:00:00,52.66,52.7,52.5,52.5,1500.0,52.66,52.7,52.5,52.5,1500.0
2016-10-28 15:05:00,52.5,52.5,52.4,52.4,1501.0,52.5,52.5,52.4,52.4,1501.0
2016-10-28 15:10:00,52.4,52.45,52.37,52.45,12808.0,52.4,52.45,52.37,52.45,12808.0
2016-10-28 15:15:00,52.45,52.55,52.42,52.5,2500.0,52.45,52.55,52.42,52.5,2500.0
2016-10-28 15:20:00,52.5,52.6,52.45,52.58,4372.0,52.5,52.6,52.45,52.58,4372.0
2016-10-28 15:25:00,52.6,52.6,52.55,52.55,7361.0,52.6,52.6,52.55,52.55,7361.0
2016-10-28 15:30:00,52.6,52.6,52.5,52.58,6450.0,52.6,52.6,52.5,52.58,6450.0
2016-10-28 15:35:00,52.58,52.6,52.55,52.55,7034.0,52.58,52.6,52.55,52.55,7034.0
2016-10-28 15:40:00,52.58,52.6,52.55,52.6,10446.0,52.58,52.6,52.55,52.6,10446.0
2016-10-28 15:45:00,52.55,52.6,52.5,52.55,6654.0,52.55,52.6,52.5,52.55,6654.0
2016-10-28 15:50:00,52.55,52.6,52.25,52.4,20579.0,52.55,52.6,52.25,52.4,20579.0
2016-10-28 15:55:00,52.4,52.5,52.35,52.35,36399.0,52.4,52.5,52.35,52.35,36399.0
2016-10-31 09:30:00,53.85,53.85,52.55,52.55,15629.0,53.85,53.85,52.55,52.55,15629.0
2016-10-31 09:35:00,52.95,52.95,52.95,52.95,100.0,52.95,52.95,52.95,52.95,100.0
2016-10-31 09:40:00,53.0,53.2,52.95,53.2,9400.0,53.0,53.2,52.95,53.2,9400.0
2016-10-31 09:45:00,53.13,53.55,53.12,53.55,15700.0,53.13,53.55,53.12,53.55,15700.0
2016-10-31 09:50:00,53.55,53.7,53.3,53.45,19854.0,53.55,53.7,53.3,53.45,19854.0
2016-10-31 09:55:00,53.45,53.78,53.2,53.2,30300.0,53.45,53.78,53.2,53.2,30300.0
2016-10-31 10:00:00,53.1,53.15,52.6,52.6,6308.0,53.1,53.15,52.6,52.6,6308.0
2016-10-31 10:05:00,52.7,52.7,52.25,52.33,5687.0,52.7,52.7,52.25,52.33,5687.0
2016-10-31 10:10:00,52.4,52.85,52.4,52.7,4500.0,52.4,52.85,52.4,52.7,4500.0
2016-10-31 10:15:00,52.7,52.85,52.55,52.55,3300.0,52.7,52.85,52.55,52.55,3300.0
2016-10-31 10:20:00,52.65,52.7,52.6,52.6,923.0,52.65,52.7,52.6,52.6,923.0
2016-10-31 10:25:00,52.65,52.7,52.55,52.55,700.0,52.65,52.7,52.55,52.55,700.0
2016-10-31 10:30:00,52.65,52.75,52.65,52.7,500.0,52.65,52.75,52.65,52.7,500.0
2016-10-31 10:35:00,52.7,52.7,52.6,52.6,500.0,52.7,52.7,52.6,52.6,500.0
2016-10-31 10:40:00,52.6,52.6,52.55,52.55,800.0,52.6,52.6,52.55,52.55,800.0
2016-10-31 10:45:00,52.6,52.65,52.52,52.65,2088.0,52.6,52.65,52.52,52.65,2088.0
2016-10-31 10:50:00,52.65,52.65,52.4,52.4,3663.0,52.65,52.65,52.4,52.4,3663.0
2016-10-31 10:55:00,52.35,52.4,52.25,52.3,1650.0,52.35,52.4,52.25,52.3,1650.0
2016-10-31 11:00:00,52.25,52.43,52.2,52.25,5016.0,52.25,52.43,52.2,52.25,5016.0
2016-10-31 11:05:00,52.15,52.18,52.1,52.15,1320.0,52.15,52.18,52.1,52.15,1320.0
2016-10-31 11:10:00,52.15,52.15,52.05,52.05,600.0,52.15,52.15,52.05,52.05,600.0
2016-10-31 11:15:00,52.1,52.2,52.1,52.2,700.0,52.1,52.2,52.1,52.2,700.0
2016-10-31 11:20:00,52.15,52.45,52.15,52.45,700.0,52.15,52.45,52.15,52.45,700.0
2016-10-31 11:25:00,52.45,52.65,52.45,52.65,800.0,52.45,52.65,52.45,52.65,800.0
2016-10-31 11:30:00,52.65,52.75,52.6,52.6,3700.0,52.65,52.75,52.6,52.6,3700.0
2016-10-31 11:35:00,52.65,52.65,52.6,52.6,454.0,52.65,52.65,52.6,52.6,454.0
2016-10-31 11:40:00,52.75,52.75,52.55,52.63,600.0,52.75,52.75,52.55,52.63,600.0
2016-10-31 11:45:00,52.55,52.7,52.5,52.7,2456.0,52.55,52.7,52.5,52.7,2456.0
2016-10-31 11:50:00,52.65,52.8,52.65,52.8,500.0,52.65,52.8,52.65,52.8,500.0
2016-10-31 11:55:00,52.7,52.78,52.6,52.7,5507.0,52.7,52.78,52.6,52.7,5507.0
2016-10-31 12:00:00,52.7,52.75,52.65,52.7,1075.0,52.7,52.75,52.65,52.7,1075.0
2016-10-31 12:05:00,52.7,52.7,52.55,52.7,3563.0,52.7,52.7,52.55,52.7,3563.0
2016-10-31 12:10:00,52.6,52.65,52.6,52.65,400.0,52.6,52.65,52.6,52.65,400.0
2016-10-31 12:15:00,52.7,52.75,52.67,52.68,2015.0,52.7,52.75,52.67,52.68,2015.0
2016-10-31 12:20:00,52.68,52.75,52.6,52.7,3930.0,52.68,52.75,52.6,52.7,3930.0
2016-10-31 12:25:00,52.7,52.8,52.65,52.75,5200.0,52.7,52.8,52.65,52.75,5200.0
2016-10-31 12:30:00,52.7,52.75,52.7,52.7,2500.0,52.7,52.75,52.7,52.7,2500.0
2016-10-31 12:35:00,52.7,53.0,52.7,52.95,6283.0,52.7,53.0,52.7,52.95,6283.0
2016-10-31 12:40:00,53.05,53.15,53.0,53.15,500.0,53.05,53.15,53.0,53.15,500.0
2016-10-31 12:45:00,53.08,53.1,53.05,53.1,900.0,53.08,53.1,53.05,53.1,900.0
2016-10-31 12:50:00,53.1,53.1,52.8,52.8,2805.0,53.1,53.1,52.8,52.8,2805.0
2016-10-31 12:55:00,52.75,53.0,52.75,53.0,1300.0,52.75,53.0,52.75,53.0,1300.0
2016-10-31 13:00:00,53.0,53.0,52.9,52.9,1900.0,53.0,53.0,52.9,52.9,1900.0
2016-10-31 13:05:00,52.93,52.93,52.8,52.9,800.0,52.93,52.93,52.8,52.9,800.0
2016-10-31 13:10:00,52.9,53.05,52.9,53.0,1800.0,52.9,53.05,52.9,53.0,1800.0
2016-10-31 13:15:00,53.05,53.05,52.85,52.88,2600.0,53.05,53.05,52.85,52.88,2600.0
2016-10-31 13:20:00,52.95,53.0,52.9,53.0,1300.0,52.95,53.0,52.9,53.0,1300.0
2016-10-31 13:25:00,53.0,53.0,52.95,53.0,700.0,53.0,53.0,52.95,53.0,700.0
2016-10-31 13:30:00,53.0,53.0,52.9,52.95,1600.0,53.0,53.0,52.9,52.95,1600.0
2016-10-31 13:35:00,53.0,53.0,52.9,52.95,700.0,53.0,53.0,52.9,52.95,700.0
2016-10-31 13:40:00,53.0,53.05,52.95,53.0,3800.0,53.0,53.05,52.95,53.0,3800.0
2016-10-31 13:45:00,53.05,53.05,52.95,53.0,2000.0,53.05,53.05,52.95,53.0,2000.0
2016-10-31 13:50:00,53.0,53.05,52.97,53.0,2300.0,53.0,53.05,52.97,53.0,2300.0
2016-10-31 13:55:00,53.0,53.0,52.85,52.95,2200.0,53.0,53.0,52.85,52.95,2200.0
2016-10-31 14:00:00,52.9,52.95,52.9,52.9,2625.0,52.9,52.95,52.9,52.9,2625.0
2016-10-31 14:05:00,52.9,52.9,52.9,52.9,600.0,52.9,52.9,52.9,52.9,600.0
2016-10-31 14:10:00,52.9,52.95,52.85,52.95,3658.0,52.9,52.95,52.85,52.95,3658.0
2016-10-31 14:15:00,52.93,53.0,52.92,53.0,200.0,52.93,53.0,52.92,53.0,200.0
2016-10-31 14:20:00,52.98,53.0,52.7,52.8,8235.0,52.98,53.0,52.7,52.8,8235.0
2016-10-31 14:25:00,52.85,52.9,52.85,52.9,1301.0,52.85,52.9,52.85,52.9,1301.0
2016-10-31 14:30:00,52.88,52.9,52.75,52.9,4000.0,52.88,52.9,52.75,52.9,4000.0
2016-10-31 14:35:00,52.85,52.9,52.7,52.75,3800.0,52.85,52.9,52.7,52.75,3800.0
2016-10-31 14:40:00,52.75,52.75,52.6,52.7,7601.0,52.75,52.75,52.6,52.7,7601.0
2016-10-31 14:45:00,52.68,52.7,52.65,52.65,1750.0,52.68,52.7,52.65,52.65,1750.0
2016-10-31 14:50:00,52.68,52.8,52.65,52.75,10032.0,52.68,52.8,52.65,52.75,10032.0
2016-10-31 14:55:00,52.73,52.73,52.65,52.7,2700.0,52.73,52.73,52.65,52.7,2700.0
2016-10-31 15:00:00,52.7,52.78,52.65,52.75,3634.0,52.7,52.78,52.65,52.75,3634.0
2016-10-31 15:05:00,52.78,52.8,52.7,52.8,3324.0,52.78,52.8,52.7,52.8,3324.0
2016-10-31 15:10:00,52.8,52.8,52.75,52.78,1609.0,52.8,52.8,52.75,52.78,1609.0
2016-10-31 15:15:00,52.8,52.8,52.65,52.65,9000.0,52.8,52.8,52.65,52.65,9000.0
2016-10-31 15:20:00,52.64,52.75,52.64,52.7,6120.0,52.64,52.75,52.64,52.7,6120.0
2016-10-31 15:25:00,52.75,52.75,52.65,52.68,3196.0,52.75,52.75,52.65,52.68,3196.0
2016-10-31 15:30:00,52.65,52.7,52.65,52.65,3300.0,52.65,52.7,52.65,52.65,3300.0
2016-10-31 15:35:00,52.7,52.7,52.4,52.45,12206.0,52.7,52.7,52.4,52.45,12206.0
2016-10-31 15:40:00,52.5,52.5,52.25,52.25,9099.0,52.5,52.5,52.25,52.25,9099.0
2016-10-31 15:45:00,52.4,52.5,52.3,52.5,16740.0,52.4,52.5,52.3,52.5,16740.0
2016-10-31 15:50:00,52.48,52.55,52.35,52.35,8766.0,52.48,52.55,52.35,52.35,8766.0
2016-10-31 15:55:00,52.4,52.55,52.4,52.4,23387.0,52.4,52.55,52.4,52.4,23387.0
2016-11-01 09:30:00,52.45,52.75,52.3,52.75,3500.0,52.45,52.75,52.3,52.75,3500.0
2016-11-01 09:35:00,52.7,52.7,52.4,52.4,3619.0,52.7,52.7,52.4,52.4,3619.0
2016-11-01 09:40:00,52.65,52.8,52.35,52.35,2000.0,52.65,52.8,52.35,52.35,2000.0
2016-11-01 09:45:00,52.35,52.5,52.3,52.3,2700.0,52.35,52.5,52.3,52.3,2700.0
2016-11-01 09:50:00,52.3,52.4,52.1,52.2,6045.0,52.3,52.4,52.1,52.2,6045.0
2016-11-01 09:55:00,52.15,52.25,52.1,52.25,2057.0,52.15,52.25,52.1,52.25,2057.0
2016-11-01 10:00:00,52.25,52.25,51.9,52.1,2589.0,52.25,52.25,51.9,52.1,2589.0
2016-11-01 10:05:00,52.15,52.33,52.15,52.25,600.0,52.15,52.33,52.15,52.25,600.0
2016-11-01 10:10:00,52.25,52.25,51.95,51.95,2843.0,52.25,52.25,51.95,51.95,2843.0
2016-11-01 10:15:00,51.95,51.95,51.8,51.8,2262.0,51.95,51.95,51.8,51.8,2262.0
2016-11-01 10:20:00,51.85,52.15,51.85,52.15,4269.0,51.85,52.15,51.85,52.15,4269.0
2016-11-01 10:25:00,52.1,52.1,51.95,52.0,3189.0,52.1,52.1,51.95,52.0,3189.0
2016-11-01 10:30:00,51.95,52.0,51.95,52.0,1100.0,51.95,52.0,51.95,52.0,1100.0
2016-11-01 10:35:00,52.05,52.05,51.95,51.95,800.0,52.05,52.05,51.95,51.95,800.0
2016-11-01 10:40:00,52.0,52.0,51.65,51.65,9919.0,52.0,52.0,51.65,51.65,9919.0
2016-11-01 10:45:00,51.65,51.75,51.62,51.75,1740.0,51.65,51.75,51.62,51.75,1740.0
2016-11-01 10:50:00,51.85,51.9,51.75,51.8,1100.0,51.85,51.9,51.75,51.8,1100.0
2016-11-01 10:55:00,51.8,52.0,51.8,51.95,2943.0,51.8,52.0,51.8,51.95,2943.0
2016-11-01 11:00:00,51.9,51.9,51.8,51.85,1090.0,51.9,51.9,51.8,51.85,1090.0
2016-11-01 11:05:00,51.8,51.85,51.7,51.75,700.0,51.8,51.85,51.7,51.75,700.0
2016-11-01 11:10:00,51.75,51.75,51.75,51.75,268.0,51.75,51.75,51.75,51.75,268.0
2016-11-01 11:15:00,51.85,51.9,51.85,51.9,2587.0,51.85,51.9,51.85,51.9,2587.0
2016-11-01 11:20:00,51.85,52.1,51.85,52.03,3600.0,51.85,52.1,51.85,52.03,3600.0
2016-11-01 11:25:00,52.05,52.05,51.95,51.95,900.0,52.05,52.05,51.95,51.95,900.0
2016-11-01 11:30:00,51.9,51.95,51.7,51.95,2700.0,51.9,51.95,51.7,51.95,2700.0
2016-11-01 11:35:00,52.1,52.1,51.95,52.0,1200.0,52.1,52.1,51.95,52.0,1200.0
2016-11-01 11:40:00,52.05,52.05,51.95,51.95,500.0,52.05,52.05,51.95,51.95,500.0
2016-11-01 11:45:00,52.0,52.0,51.95,52.0,916.0,52.0,52.0,51.95,52.0,916.0
2016-11-01 11:50:00,52.05,52.05,51.9,51.9,4050.0,52.05,52.05,51.9,51.9,4050.0
2016-11-01 11:55:00,51.9,51.9,51.9,51.9,900.0,51.9,51.9,51.9,51.9,900.0
2016-11-01 12:00:00,51.95,51.95,51.9,51.9,800.0,51.95,51.95,51.9,51.9,800.0
2016-11-01 12:05:00,51.9,51.9,51.8,51.8,1900.0,51.9,51.9,51.8,51.8,1900.0
2016-11-01 12:10:00,51.75,51.75,51.7,51.7,3766.0,51.75,51.75,51.7,51.7,3766.0
2016-11-01 12:15:00,51.7,51.7,51.6,51.6,1000.0,51.7,51.7,51.6,51.6,1000.0
2016-11-01 12:20:00,51.65,51.9,51.65,51.85,2277.0,51.65,51.9,51.65,51.85,2277.0
2016-11-01 12:25:00,51.86,52.0,51.85,51.9,1450.0,51.86,52.0,51.85,51.9,1450.0
2016-11-01 12:30:00,51.93,51.93,51.9,51.9,200.0,51.93,51.93,51.9,51.9,200.0
2016-11-01 12:35:00,51.93,52.0,51.9,51.9,1550.0,51.93,52.0,51.9,51.9,1550.0
2016-11-01 12:40:00,51.91,51.92,51.7,51.7,2597.0,51.91,51.92,51.7,51.7,2597.0
2016-11-01 12:45:00,51.74,51.8,51.7,51.7,1200.0,51.74,51.8,51.7,51.7,1200.0
2016-11-01 12:50:00,51.78,51.78,51.77,51.78,100.0,51.78,51.78,51.77,51.78,100.0
2016-11-01 12:55:00,51.85,51.85,51.75,51.75,600.0,51.85,51.85,51.75,51.75,600.0
2016-11-01 13:00:00,51.75,51.75,51.7,51.7,300.0,51.75,51.75,51.7,51.7,300.0
2016-11-01 13:05:00,51.7,51.7,51.55,51.55,2000.0,51.7,51.7,51.55,51.55,2000.0
2016-11-01 13:10:00,51.55,51.6,51.55,51.55,3400.0,51.55,51.6,51.55,51.55,3400.0
2016-11-01 13:15:00,51.55,51.55,51.45,51.49,3450.0,51.55,51.55,51.45,51.49,3450.0
2016-11-01 13:20:00,51.4,51.45,51.35,51.35,700.0,51.4,51.45,51.35,51.35,700.0
2016-11-01 13:25:00,51.35,51.5,51.35,51.4,3566.0,51.35,51.5,51.35,51.4,3566.0
2016-11-01 13:30:00,51.4,51.4,51.3,51.35,1300.0,51.4,51.4,51.3,51.35,1300.0
2016-11-01 13:35:00,51.35,51.35,51.3,51.3,700.0,51.35,51.35,51.3,51.3,700.0
2016-11-01 13:40:00,51.3,51.3,51.25,51.3,1200.0,51.3,51.3,51.25,51.3,1200.0
2016-11-01 13:45:00,51.3,51.3,51.25,51.25,300.0,51.3,51.3,51.25,51.25,300.0
2016-11-01 13:50:00,51.25,51.25,51.25,51.25,330.0,51.25,51.25,51.25,51.25,330.0
2016-11-01 13:55:00,51.25,51.35,51.25,51.3,21100.0,51.25,51.35,51.25,51.3,21100.0
2016-11-01 14:00:00,51.25,51.35,51.25,51.35,3000.0,51.25,51.35,51.25,51.35,3000.0
2016-11-01 14:05:00,51.25,51.25,51.1,51.1,4650.0,51.25,51.25,51.1,51.1,4650.0
2016-11-01 14:10:00,51.05,51.1,50.95,51.05,7450.0,51.05,51.1,50.95,51.05,7450.0
2016-11-01 14:15:00,51.05,51.05,50.85,50.9,1515.0,51.05,51.05,50.85,50.9,1515.0
2016-11-01 14:20:00,50.95,50.95,50.8,50.95,1600.0,50.95,50.95,50.8,50.95,1600.0
2016-11-01 14:25:00,50.95,51.0,50.95,51.0,4100.0,50.95,51.0,50.95,51.0,4100.0
2016-11-01 14:30:00,51.05,51.2,51.05,51.2,5972.0,51.05,51.2,51.05,51.2,5972.0
2016-11-01 14:35:00,51.15,51.35,51.15,51.35,3795.0,51.15,51.35,51.15,51.35,3795.0
2016-11-01 14:40:00,51.3,51.45,51.3,51.45,4700.0,51.3,51.45,51.3,51.45,4700.0
2016-11-01 14:45:00,51.45,51.6,51.45,51.55,2600.0,51.45,51.6,51.45,51.55,2600.0
2016-11-01 14:50:00,51.58,51.7,51.55,51.7,6644.0,51.58,51.7,51.55,51.7,6644.0
2016-11-01 14:55:00,51.75,51.78,51.7,51.75,5002.0,51.75,51.78,51.7,51.75,5002.0
2016-11-01 15:00:00,51.8,51.85,51.7,51.78,9199.0,51.8,51.85,51.7,51.78,9199.0
2016-11-01 15:05:00,51.8,51.8,51.65,51.8,5116.0,51.8,51.8,51.65,51.8,5116.0
2016-11-01 15:10:00,51.78,51.8,51.7,51.75,2936.0,51.78,51.8,51.7,51.75,2936.0
2016-11-01 15:15:00,51.75,51.83,51.72,51.8,3749.0,51.75,51.83,51.72,51.8,3749.0
2016-11-01 15:20:00,51.8,51.8,51.7,51.73,9120.0,51.8,51.8,51.7,51.73,9120.0
2016-11-01 15:25:00,51.75,51.9,51.72,51.9,3100.0,51.75,51.9,51.72,51.9,3100.0
2016-11-01 15:30:00,51.88,52.0,51.75,51.75,6053.0,51.88,52.0,51.75,51.75,6053.0
2016-11-01 15:35:00,51.75,51.85,51.75,51.8,10922.0,51.75,51.85,51.75,51.8,10922.0
2016-11-01 15:40:00,51.78,51.8,51.65,51.68,11235.0,51.78,51.8,51.65,51.68,11235.0
2016-11-01 15:45:00,51.65,51.85,51.65,51.85,11787.0,51.65,51.85,51.65,51.85,11787.0
2016-11-01 15:50:00,51.9,51.9,51.55,51.7,23719.0,51.9,51.9,51.55,51.7,23719.0
2016-11-01 15:55:00,51.75,51.75,51.5,51.6,29781.0,51.75,51.75,51.5,51.6,29781.0
2016-11-02 09:30:00,50.8,53.2,50.6,50.7,12990.0,50.8,53.2,50.6,50.7,12990.0
2016-11-02 09:35:00,50.65,50.9,50.6,50.6,12562.0,50.65,50.9,50.6,50.6,12562.0
2016-11-02 09:40:00,50.6,50.6,50.1,50.15,5941.0,50.6,50.6,50.1,50.15,5941.0
2016-11-02 09:45:00,50.25,50.82,50.25,50.7,5100.0,50.25,50.82,50.25,50.7,5100.0
2016-11-02 09:50:00,50.68,50.8,50.55,50.6,825.0,50.68,50.8,50.55,50.6,825.0
2016-11-02 09:55:00,50.5,50.6,50.3,50.35,11600.0,50.5,50.6,50.3,50.35,11600.0
2016-11-02 10:00:00,50.4,50.4,50.3,50.3,2433.0,50.4,50.4,50.3,50.3,2433.0
2016-11-02 10:05:00,50.35,50.4,50.2,50.25,22800.0,50.35,50.4,50.2,50.25,22800.0
2016-11-02 10:10:00,50.4,50.4,50.15,50.25,4145.0,50.4,50.4,50.15,50.25,4145.0
2016-11-02 10:15:00,50.2,50.5,50.2,50.5,17345.0,50.2,50.5,50.2,50.5,17345.0
2016-11-02 10:20:00,50.5,50.65,50.35,50.5,12000.0,50.5,50.65,50.35,50.5,12000.0
2016-11-02 10:25:00,50.35,50.35,50.25,50.25,2700.0,50.35,50.35,50.25,50.25,2700.0
2016-11-02 10:30:00,50.25,50.35,50.2,50.35,5000.0,50.25,50.35,50.2,50.35,5000.0
2016-11-02 10:35:00,50.35,50.4,50.25,50.35,7147.0,50.35,50.4,50.25,50.35,7147.0
2016-11-02 10:40:00,50.3,50.45,50.25,50.45,11795.0,50.3,50.45,50.25,50.45,11795.0
2016-11-02 10:45:00,50.55,50.6,50.55,50.6,700.0,50.55,50.6,50.55,50.6,700.0
2016-11-02 10:50:00,50.65,50.8,50.5,50.8,6566.0,50.65,50.8,50.5,50.8,6566.0
2016-11-02 10:55:00,50.75,50.75,50.45,50.45,2425.0,50.75,50.75,50.45,50.45,2425.0
2016-11-02 11:00:00,50.55,50.6,50.4,50.6,21168.0,50.55,50.6,50.4,50.6,21168.0
2016-11-02 11:05:00,50.65,50.8,50.65,50.8,860.0,50.65,50.8,50.65,50.8,860.0
2016-11-02 11:10:00,50.7,50.7,50.55,50.6,5092.0,50.7,50.7,50.55,50.6,5092.0
2016-11-02 11:15:00,50.65,50.65,50.65,50.65,200.0,50.65,50.65,50.65,50.65,200.0
2016-11-02 11:20:00,50.6,50.6,50.57,50.58,600.0,50.6,50.6,50.57,50.58,600.0
2016-11-02 11:25:00,50.55,50.65,50.45,50.45,3344.0,50.55,50.65,50.45,50.45,3344.0
2016-11-02 11:30:00,50.3,50.3,50.05,50.05,2500.0,50.3,50.3,50.05,50.05,2500.0
2016-11-02 11:35:00,50.05,50.15,49.8,49.8,7678.0,50.05,50.15,49.8,49.8,7678.0
2016-11-02 11:40:00,49.88,50.05,49.8,50.0,9147.0,49.88,50.05,49.8,50.0,9147.0
2016-11-02 11:45:00,50.05,50.05,49.95,50.03,5100.0,50.05,50.05,49.95,50.03,5100.0
2016-11-02 11:50:00,50.05,50.05,49.9,49.95,3400.0,50.05,50.05,49.9,49.95,3400.0
2016-11-02 11:55:00,49.9,49.95,49.75,49.8,1775.0,49.9,49.95,49.75,49.8,1775.0
2016-11-02 12:00:00,49.8,49.8,49.65,49.65,5400.0,49.8,49.8,49.65,49.65,5400.0
2016-11-02 12:05:00,49.65,49.7,49.55,49.65,5600.0,49.65,49.7,49.55,49.65,5600.0
2016-11-02 12:10:00,49.65,49.65,49.55,49.6,3354.0,49.65,49.65,49.55,49.6,3354.0
2016-11-02 12:15:00,49.55,49.6,49.55,49.55,3900.0,49.55,49.6,49.55,49.55,3900.0
2016-11-02 12:20:00,49.55,49.55,49.45,49.55,4255.0,49.55,49.55,49.45,49.55,4255.0
2016-11-02 12:25:00,49.55,49.55,49.4,49.4,2700.0,49.55,49.55,49.4,49.4,2700.0
2016-11-02 12:30:00,49.45,49.5,49.45,49.45,700.0,49.45,49.5,49.45,49.45,700.0
2016-11-02 12:35:00,49.45,49.45,49.4,49.4,1499.0,49.45,49.45,49.4,49.4,1499.0
2016-11-02 12:40:00,49.45,49.6,49.45,49.5,12209.0,49.45,49.6,49.45,49.5,12209.0
2016-11-02 12:45:00,49.45,49.45,49.3,49.43,1000.0,49.45,49.45,49.3,49.43,1000.0
2016-11-02 12:50:00,49.35,49.43,49.3,49.43,10162.0,49.35,49.43,49.3,49.43,10162.0
2016-11-02 12:55:00,49.5,49.5,49.35,49.4,1950.0,49.5,49.5,49.35,49.4,1950.0
2016-11-02 13:00:00,49.4,49.4,49.25,49.3,5000.0,49.4,49.4,49.25,49.3,5000.0
2016-11-02 13:05:00,49.3,49.35,49.2,49.2,1000.0,49.3,49.35,49.2,49.2,1000.0
2016-11-02 13:10:00,49.15,49.25,49.1,49.1,4300.0,49.15,49.25,49.1,49.1,4300.0
2016-11-02 13:15:00,49.2,49.25,49.1,49.1,2700.0,49.2,49.25,49.1,49.1,2700.0
2016-11-02 13:20:00,49.05,49.1,49.05,49.05,1350.0,49.05,49.1,49.05,49.05,1350.0
2016-11-02 13:25:00,49.05,49.1,49.0,49.05,1350.0,49.05,49.1,49.0,49.05,1350.0
2016-11-02 13:30:00,49.0,49.15,49.0,49.15,2122.0,49.0,49.15,49.0,49.15,2122.0
2016-11-02 13:35:00,49.18,49.25,49.17,49.25,700.0,49.18,49.25,49.17,49.25,700.0
2016-11-02 13:40:00,49.2,49.2,49.2,49.2,500.0,49.2,49.2,49.2,49.2,500.0
2016-11-02 13:45:00,49.25,49.25,49.15,49.15,5100.0,49.25,49.25,49.15,49.15,5100.0
2016-11-02 13:50:00,49.15,49.2,49.15,49.2,5516.0,49.15,49.2,49.15,49.2,5516.0
2016-11-02 13:55:00,49.2,49.25,49.15,49.23,5500.0,49.2,49.25,49.15,49.23,5500.0
2016-11-02 14:00:00,49.15,49.2,49.05,49.15,1500.0,49.15,49.2,49.05,49.15,1500.0
2016-11-02 14:05:00,49.05,49.25,49.05,49.05,2500.0,49.05,49.25,49.05,49.05,2500.0
2016-11-02 14:10:00,49.13,49.2,49.05,49.1,13901.0,49.13,49.2,49.05,49.1,13901.0
2016-11-02 14:15:00,49.18,49.18,49.0,49.03,14759.0,49.18,49.18,49.0,49.03,14759.0
2016-11-02 14:20:00,49.05,49.25,49.0,49.2,7308.0,49.05,49.25,49.0,49.2,7308.0
2016-11-02 14:25:00,49.29,49.4,49.28,49.3,1900.0,49.29,49.4,49.28,49.3,1900.0
2016-11-02 14:30:00,49.4,49.5,49.4,49.5,2093.0,49.4,49.5,49.4,49.5,2093.0
2016-11-02 14:35:00,49.5,49.5,49.4,49.43,28000.0,49.5,49.5,49.4,49.43,28000.0
2016-11-02 14:40:00,49.43,49.5,49.4,49.5,12226.0,49.43,49.5,49.4,49.5,12226.0
2016-11-02 14:45:00,49.45,49.45,49.3,49.3,7512.0,49.45,49.45,49.3,49.3,7512.0
2016-11-02 14:50:00,49.33,49.45,49.32,49.4,8800.0,49.33,49.45,49.32,49.4,8800.0
2016-11-02 14:55:00,49.4,49.5,49.37,49.48,18600.0,49.4,49.5,49.37,49.48,18600.0
2016-11-02 15:00:00,49.48,49.48,49.35,49.4,14405.0,49.48,49.48,49.35,49.4,14405.0
2016-11-02 15:05:00,49.4,49.45,49.3,49.3,7721.0,49.4,49.45,49.3,49.3,7721.0
2016-11-02 15:10:00,49.35,49.4,49.32,49.38,5400.0,49.35,49.4,49.32,49.38,5400.0
2016-11-02 15:15:00,49.4,49.4,49.3,49.35,12058.0,49.4,49.4,49.3,49.35,12058.0
2016-11-02 15:20:00,49.3,49.35,49.3,49.35,4415.0,49.3,49.35,49.3,49.35,4415.0
2016-11-02 15:25:00,49.35,49.4,49.3,49.33,11261.0,49.35,49.4,49.3,49.33,11261.0
2016-11-02 15:30:00,49.35,49.35,49.2,49.2,17803.0,49.35,49.35,49.2,49.2,17803.0
2016-11-02 15:35:00,49.2,49.25,49.0,49.1,14112.0,49.2,49.25,49.0,49.1,14112.0
2016-11-02 15:40:00,49.2,49.35,49.05,49.1,21386.0,49.2,49.35,49.05,49.1,21386.0
2016-11-02 15:45:00,49.08,49.1,48.55,48.6,42900.0,49.08,49.1,48.55,48.6,42900.0
2016-11-02 15:50:00,48.6,49.2,48.6,49.0,34375.0,48.6,49.2,48.6,49.0,34375.0
2016-11-02 15:55:00,49.0,49.2,48.75,48.8,34147.0,49.0,49.2,48.75,48.8,34147.0
2016-11-03 09:30:00,52.75,52.75,52.75,52.75,0.0,52.75,52.75,52.75,52.75,0.0
2016-11-03 09:35:00,54.9,54.9,51.45,52.16,33942.0,54.9,54.9,51.45,52.16,33942.0
2016-11-03 09:40:00,52.1,52.5,51.3,52.08,72782.0,52.1,52.5,51.3,52.08,72782.0
2016-11-03 09:45:00,52.4,52.5,51.3,51.55,41165.0,52.4,52.5,51.3,51.55,41165.0
2016-11-03 09:50:00,51.4,51.65,50.9,51.5,31500.0,51.4,51.65,50.9,51.5,31500.0
2016-11-03 09:55:00,51.3,51.9,51.0,51.15,35378.0,51.3,51.9,51.0,51.15,35378.0
2016-11-03 10:00:00,51.11,51.65,50.9,51.0,48538.0,51.11,51.65,50.9,51.0,48538.0
2016-11-03 10:05:00,50.9,51.5,50.55,50.63,26013.0,50.9,51.5,50.55,50.63,26013.0
2016-11-03 10:10:00,50.55,50.58,49.45,50.1,24124.0,50.55,50.58,49.45,50.1,24124.0
2016-11-03 10:15:00,50.1,50.63,50.0,50.3,11761.0,50.1,50.63,50.0,50.3,11761.0
2016-11-03 10:20:00,50.45,51.25,50.35,50.85,11300.0,50.45,51.25,50.35,50.85,11300.0
2016-11-03 10:25:00,50.55,50.75,50.2,50.45,5095.0,50.55,50.75,50.2,50.45,5095.0
2016-11-03 10:30:00,50.65,50.93,50.25,50.25,3763.0,50.65,50.93,50.25,50.25,3763.0
2016-11-03 10:35:00,50.4,50.8,50.25,50.4,10912.0,50.4,50.8,50.25,50.4,10912.0
2016-11-03 10:40:00,50.35,50.83,50.35,50.6,3700.0,50.35,50.83,50.35,50.6,3700.0
2016-11-03 10:45:00,50.48,50.7,50.3,50.35,6203.0,50.48,50.7,50.3,50.35,6203.0
2016-11-03 10:50:00,50.3,50.6,50.1,50.3,8200.0,50.3,50.6,50.1,50.3,8200.0
2016-11-03 10:55:00,50.3,50.53,49.75,50.0,6600.0,50.3,50.53,49.75,50.0,6600.0
2016-11-03 11:00:00,50.0,50.0,49.65,49.8,5904.0,50.0,50.0,49.65,49.8,5904.0
2016-11-03 11:05:00,49.83,49.95,49.8,49.85,5337.0,49.83,49.95,49.8,49.85,5337.0
2016-11-03 11:10:00,49.85,49.85,49.75,49.75,4900.0,49.85,49.85,49.75,49.75,4900.0
2016-11-03 11:15:00,49.83,50.7,49.82,50.65,17934.0,49.83,50.7,49.82,50.65,17934.0
2016-11-03 11:20:00,50.7,51.15,50.7,50.93,3500.0,50.7,51.15,50.7,50.93,3500.0
2016-11-03 11:25:00,51.0,51.6,51.0,51.3,9000.0,51.0,51.6,51.0,51.3,9000.0
2016-11-03 11:30:00,51.45,51.7,51.4,51.65,6400.0,51.45,51.7,51.4,51.65,6400.0
2016-11-03 11:35:00,51.65,51.9,51.65,51.8,9200.0,51.65,51.9,51.65,51.8,9200.0
2016-11-03 11:40:00,51.8,51.9,51.22,51.25,6482.0,51.8,51.9,51.22,51.25,6482.0
2016-11-03 11:45:00,51.4,51.83,51.37,51.4,4000.0,51.4,51.83,51.37,51.4,4000.0
2016-11-03 11:50:00,51.48,51.55,50.95,50.95,3900.0,51.48,51.55,50.95,50.95,3900.0
2016-11-03 11:55:00,50.98,51.25,50.55,50.6,4300.0,50.98,51.25,50.55,50.6,4300.0
2016-11-03 12:00:00,50.6,51.33,50.6,51.08,11300.0,50.6,51.33,50.6,51.08,11300.0
2016-11-03 12:05:00,51.0,51.1,50.55,50.55,6621.0,51.0,51.1,50.55,50.55,6621.0
2016-11-03 12:10:00,50.55,51.05,50.45,50.98,8261.0,50.55,51.05,50.45,50.98,8261.0
2016-11-03 12:15:00,50.85,50.85,50.22,50.5,10759.0,50.85,50.85,50.22,50.5,10759.0
2016-11-03 12:20:00,50.5,50.6,49.8,50.05,47656.0,50.5,50.6,49.8,50.05,47656.0
2016-11-03 12:25:00,50.05,50.55,49.9,50.3,13296.0,50.05,50.55,49.9,50.3,13296.0
2016-11-03 12:30:00,50.38,50.75,50.37,50.7,5500.0,50.38,50.75,50.37,50.7,5500.0
2016-11-03 12:35:00,50.7,50.75,50.55,50.7,7850.0,50.7,50.75,50.55,50.7,7850.0
2016-11-03 12:40:00,50.73,51.05,50.72,51.05,3000.0,50.73,51.05,50.72,51.05,3000.0
2016-11-03 12:45:00,51.3,51.5,51.05,51.3,5100.0,51.3,51.5,51.05,51.3,5100.0
2016-11-03 12:50:00,51.15,51.45,50.75,51.25,7326.0,51.15,51.45,50.75,51.25,7326.0
2016-11-03 12:55:00,51.31,51.35,50.85,50.85,3148.0,51.31,51.35,50.85,50.85,3148.0
2016-11-03 13:00:00,50.9,51.2,50.9,51.0,6376.0,50.9,51.2,50.9,51.0,6376.0
2016-11-03 13:05:00,51.0,51.2,50.87,51.05,5200.0,51.0,51.2,50.87,51.05,5200.0
2016-11-03 13:10:00,51.05,51.35,51.05,51.3,4525.0,51.05,51.35,51.05,51.3,4525.0
2016-11-03 13:15:00,51.2,51.45,51.1,51.23,7164.0,51.2,51.45,51.1,51.23,7164.0
2016-11-03 13:20:00,51.4,51.4,51.1,51.18,3886.0,51.4,51.4,51.1,51.18,3886.0
2016-11-03 13:25:00,51.2,51.43,51.2,51.23,2800.0,51.2,51.43,51.2,51.23,2800.0
2016-11-03 13:30:00,51.3,51.4,51.15,51.4,3173.0,51.3,51.4,51.15,51.4,3173.0
2016-11-03 13:35:00,51.35,51.4,51.17,51.2,6400.0,51.35,51.4,51.17,51.2,6400.0
2016-11-03 13:40:00,51.2,51.25,51.05,51.08,2100.0,51.2,51.25,51.05,51.08,2100.0
2016-11-03 13:45:00,51.1,51.1,50.8,50.93,5074.0,51.1,51.1,50.8,50.93,5074.0
2016-11-03 13:50:00,50.9,51.0,50.8,50.9,8055.0,50.9,51.0,50.8,50.9,8055.0
2016-11-03 13:55:00,50.85,51.0,50.75,50.9,5763.0,50.85,51.0,50.75,50.9,5763.0
2016-11-03 14:00:00,50.83,50.83,50.52,50.65,7382.0,50.83,50.83,50.52,50.65,7382.0
2016-11-03 14:05:00,50.75,50.85,50.7,50.7,5378.0,50.75,50.85,50.7,50.7,5378.0
2016-11-03 14:10:00,50.7,50.7,50.55,50.63,3389.0,50.7,50.7,50.55,50.63,3389.0
2016-11-03 14:15:00,50.7,50.7,50.6,50.6,3255.0,50.7,50.7,50.6,50.6,3255.0
2016-11-03 14:20:00,50.7,50.75,50.55,50.55,20880.0,50.7,50.75,50.55,50.55,20880.0
2016-11-03 14:25:00,50.55,50.6,50.55,50.55,9122.0,50.55,50.6,50.55,50.55,9122.0
2016-11-03 14:30:00,50.58,50.6,50.25,50.3,19253.0,50.58,50.6,50.25,50.3,19253.0
2016-11-03 14:35:00,50.3,50.5,50.25,50.25,16612.0,50.3,50.5,50.25,50.25,16612.0
2016-11-03 14:40:00,50.3,50.4,50.12,50.2,10894.0,50.3,50.4,50.12,50.2,10894.0
2016-11-03 14:45:00,50.2,50.5,50.15,50.4,15442.0,50.2,50.5,50.15,50.4,15442.0
2016-11-03 14:50:00,50.43,50.6,50.37,50.55,12599.0,50.43,50.6,50.37,50.55,12599.0
2016-11-03 14:55:00,50.6,50.6,50.17,50.24,18821.0,50.6,50.6,50.17,50.24,18821.0
2016-11-03 15:00:00,50.23,50.35,50.15,50.25,17004.0,50.23,50.35,50.15,50.25,17004.0
2016-11-03 15:05:00,50.25,50.28,50.17,50.2,7291.0,50.25,50.28,50.17,50.2,7291.0
2016-11-03 15:10:00,50.18,50.25,50.15,50.16,13983.0,50.18,50.25,50.15,50.16,13983.0
2016-11-03 15:15:00,50.15,50.25,50.05,50.18,26678.0,50.15,50.25,50.05,50.18,26678.0
2016-11-03 15:20:00,50.15,50.3,49.8,49.8,46902.0,50.15,50.3,49.8,49.8,46902.0
2016-11-03 15:25:00,49.9,50.2,49.75,50.0,82825.0,49.9,50.2,49.75,50.0,82825.0
2016-11-03 15:30:00,50.1,50.2,49.85,50.0,37711.0,50.1,50.2,49.85,50.0,37711.0
2016-11-03 15:35:00,49.95,50.1,49.9,50.0,31063.0,49.95,50.1,49.9,50.0,31063.0
2016-11-03 15:40:00,50.0,50.15,49.95,50.0,35331.0,50.0,50.15,49.95,50.0,35331.0
2016-11-03 15:45:00,50.0,50.1,49.95,50.08,19496.0,50.0,50.1,49.95,50.08,19496.0
2016-11-03 15:50:00,50.08,50.1,49.95,50.03,26638.0,50.08,50.1,49.95,50.03,26638.0
2016-11-03 15:55:00,50.03,50.05,49.9,50.0,55061.0,50.03,50.05,49.9,50.0,55061.0
2016-11-04 09:30:00,49.4,49.6,49.3,49.6,6483.0,49.4,49.6,49.3,49.6,6483.0
2016-11-04 09:35:00,49.25,49.6,49.1,49.45,2969.0,49.25,49.6,49.1,49.45,2969.0
2016-11-04 09:40:00,49.6,50.2,49.6,50.0,7825.0,49.6,50.2,49.6,50.0,7825.0
2016-11-04 09:45:00,49.95,50.6,49.9,50.45,10407.0,49.95,50.6,49.9,50.45,10407.0
2016-11-04 09:50:00,50.43,50.95,50.3,50.95,7100.0,50.43,50.95,50.3,50.95,7100.0
2016-11-04 09:55:00,50.85,51.3,50.8,51.0,9870.0,50.85,51.3,50.8,51.0,9870.0
2016-11-04 10:00:00,51.0,51.2,50.95,51.03,13664.0,51.0,51.2,50.95,51.03,13664.0
2016-11-04 10:05:00,51.0,51.05,50.88,50.9,4322.0,51.0,51.05,50.88,50.9,4322.0
2016-11-04 10:10:00,50.95,51.05,50.5,50.5,8137.0,50.95,51.05,50.5,50.5,8137.0
2016-11-04 10:15:00,50.4,50.6,50.3,50.6,4000.0,50.4,50.6,50.3,50.6,4000.0
2016-11-04 10:20:00,50.6,50.65,50.15,50.25,10743.0,50.6,50.65,50.15,50.25,10743.0
2016-11-04 10:25:00,50.25,50.45,50.25,50.25,1800.0,50.25,50.45,50.25,50.25,1800.0
2016-11-04 10:30:00,50.25,50.25,49.75,49.75,10494.0,50.25,50.25,49.75,49.75,10494.0
2016-11-04 10:35:00,49.75,50.2,49.55,49.95,47111.0,49.75,50.2,49.55,49.95,47111.0
2016-11-04 10:40:00,50.0,50.21,49.87,50.0,30452.0,50.0,50.21,49.87,50.0,30452.0
2016-11-04 10:45:00,50.05,50.2,50.0,50.1,24940.0,50.05,50.2,50.0,50.1,24940.0
2016-11-04 10:50:00,50.2,50.33,50.2,50.3,3716.0,50.2,50.33,50.2,50.3,3716.0
2016-11-04 10:55:00,50.35,50.45,50.3,50.35,4800.0,50.35,50.45,50.3,50.35,4800.0
2016-11-04 11:00:00,50.3,50.85,50.3,50.85,8612.0,50.3,50.85,50.3,50.85,8612.0
2016-11-04 11:05:00,50.8,50.9,50.6,50.6,2600.0,50.8,50.9,50.6,50.6,2600.0
2016-11-04 11:10:00,50.6,50.75,50.6,50.68,1500.0,50.6,50.75,50.6,50.68,1500.0
2016-11-04 11:15:00,50.75,51.15,50.67,51.15,24300.0,50.75,51.15,50.67,51.15,24300.0
2016-11-04 11:20:00,51.2,51.5,51.2,51.5,8545.0,51.2,51.5,51.2,51.5,8545.0
2016-11-04 11:25:00,51.5,51.6,51.3,51.58,23400.0,51.5,51.6,51.3,51.58,23400.0
2016-11-04 11:30:00,51.5,51.8,51.4,51.8,5580.0,51.5,51.8,51.4,51.8,5580.0
2016-11-04 11:35:00,51.65,52.1,51.65,51.9,8310.0,51.65,52.1,51.65,51.9,8310.0
2016-11-04 11:40:00,51.9,51.9,51.35,51.35,7012.0,51.9,51.9,51.35,51.35,7012.0
2016-11-04 11:45:00,51.3,51.33,50.95,51.1,13331.0,51.3,51.33,50.95,51.1,13331.0
2016-11-04 11:50:00,51.09,51.1,50.95,50.95,6200.0,51.09,51.1,50.95,50.95,6200.0
2016-11-04 11:55:00,50.95,51.7,50.95,51.6,20290.0,50.95,51.7,50.95,51.6,20290.0
2016-11-04 12:00:00,51.6,51.65,51.3,51.3,3700.0,51.6,51.65,51.3,51.3,3700.0
2016-11-04 12:05:00,51.33,51.5,51.3,51.5,7091.0,51.33,51.5,51.3,51.5,7091.0
2016-11-04 12:10:00,51.45,51.7,51.45,51.65,7800.0,51.45,51.7,51.45,51.65,7800.0
2016-11-04 12:15:00,51.7,51.8,51.7,51.8,4800.0,51.7,51.8,51.7,51.8,4800.0
2016-11-04 12:20:00,51.8,51.8,51.55,51.55,3300.0,51.8,51.8,51.55,51.55,3300.0
2016-11-04 12:25:00,51.52,51.8,51.5,51.8,6200.0,51.52,51.8,51.5,51.8,6200.0
2016-11-04 12:30:00,51.75,52.05,51.72,52.05,7184.0,51.75,52.05,51.72,52.05,7184.0
2016-11-04 12:35:00,51.95,51.97,51.8,51.8,3870.0,51.95,51.97,51.8,51.8,3870.0
2016-11-04 12:40:00,51.8,51.8,51.65,51.65,4800.0,51.8,51.8,51.65,51.65,4800.0
2016-11-04 12:45:00,51.68,51.8,51.55,51.65,7500.0,51.68,51.8,51.55,51.65,7500.0
2016-11-04 12:50:00,51.75,51.75,51.3,51.45,11277.0,51.75,51.75,51.3,51.45,11277.0
2016-11-04 12:55:00,51.58,51.58,51.5,51.5,1600.0,51.58,51.58,51.5,51.5,1600.0
2016-11-04 13:00:00,51.55,51.55,51.45,51.55,2000.0,51.55,51.55,51.45,51.55,2000.0
2016-11-04 13:05:00,51.48,51.6,51.25,51.25,7413.0,51.48,51.6,51.25,51.25,7413.0
2016-11-04 13:10:00,51.25,51.25,51.15,51.15,1000.0,51.25,51.25,51.15,51.15,1000.0
2016-11-04 13:15:00,51.15,51.15,50.95,51.05,6000.0,51.15,51.15,50.95,51.05,6000.0
2016-11-04 13:20:00,51.1,51.15,51.05,51.05,2400.0,51.1,51.15,51.05,51.05,2400.0
2016-11-04 13:25:00,51.0,51.1,51.0,51.1,2000.0,51.0,51.1,51.0,51.1,2000.0
2016-11-04 13:30:00,51.1,51.1,51.05,51.1,700.0,51.1,51.1,51.05,51.1,700.0
2016-11-04 13:35:00,51.0,51.0,50.75,50.75,13846.0,51.0,51.0,50.75,50.75,13846.0
2016-11-04 13:40:00,50.75,50.75,50.5,50.5,8817.0,50.75,50.75,50.5,50.5,8817.0
2016-11-04 13:45:00,50.45,50.55,50.45,50.5,5742.0,50.45,50.55,50.45,50.5,5742.0
2016-11-04 13:50:00,50.5,50.65,50.45,50.55,21269.0,50.5,50.65,50.45,50.55,21269.0
2016-11-04 13:55:00,50.5,50.6,50.5,50.5,6396.0,50.5,50.6,50.5,50.5,6396.0
2016-11-04 14:00:00,50.55,50.55,50.45,50.5,7823.0,50.55,50.55,50.45,50.5,7823.0
2016-11-04 14:05:00,50.5,50.65,50.5,50.6,8200.0,50.5,50.65,50.5,50.6,8200.0
2016-11-04 14:10:00,50.6,50.8,50.6,50.75,5922.0,50.6,50.8,50.6,50.75,5922.0
2016-11-04 14:15:00,50.7,50.7,50.55,50.65,6048.0,50.7,50.7,50.55,50.65,6048.0
2016-11-04 14:20:00,50.7,51.0,50.65,50.65,6176.0,50.7,51.0,50.65,50.65,6176.0
2016-11-04 14:25:00,50.75,51.0,50.7,50.75,8343.0,50.75,51.0,50.7,50.75,8343.0
2016-11-04 14:30:00,50.7,50.7,50.55,50.55,2800.0,50.7,50.7,50.55,50.55,2800.0
2016-11-04 14:35:00,50.51,50.55,50.4,50.4,1581.0,50.51,50.55,50.4,50.4,1581.0
2016-11-04 14:40:00,50.5,50.75,50.5,50.65,8384.0,50.5,50.75,50.5,50.65,8384.0
2016-11-04 14:45:00,50.6,50.85,50.55,50.85,5952.0,50.6,50.85,50.55,50.85,5952.0
2016-11-04 14:50:00,50.88,51.45,50.5,50.5,17323.0,50.88,51.45,50.5,50.5,17323.0
2016-11-04 14:55:00,50.55,50.6,50.5,50.5,4600.0,50.55,50.6,50.5,50.5,4600.0
2016-11-04 15:00:00,50.55,50.55,50.4,50.43,8478.0,50.55,50.55,50.4,50.43,8478.0
2016-11-04 15:05:00,50.5,50.6,50.45,50.55,11535.0,50.5,50.6,50.45,50.55,11535.0
2016-11-04 15:10:00,50.5,50.6,50.45,50.45,2500.0,50.5,50.6,50.45,50.45,2500.0
2016-11-04 15:15:00,50.5,50.6,50.45,50.48,9620.0,50.5,50.6,50.45,50.48,9620.0
2016-11-04 15:20:00,50.48,50.63,50.45,50.45,12820.0,50.48,50.63,50.45,50.45,12820.0
2016-11-04 15:25:00,50.5,50.65,50.5,50.65,6685.0,50.5,50.65,50.5,50.65,6685.0
2016-11-04 15:30:00,50.65,50.7,50.5,50.55,27900.0,50.65,50.7,50.5,50.55,27900.0
2016-11-04 15:35:00,50.6,50.6,50.5,50.6,4458.0,50.6,50.6,50.5,50.6,4458.0
2016-11-04 15:40:00,50.65,51.0,50.65,51.0,6833.0,50.65,51.0,50.65,51.0,6833.0
2016-11-04 15:45:00,50.95,50.95,50.55,50.8,13869.0,50.95,50.95,50.55,50.8,13869.0
2016-11-04 15:50:00,50.75,50.9,50.67,50.85,8508.0,50.75,50.9,50.67,50.85,8508.0
2016-11-04 15:55:00,50.85,50.95,50.8,50.95,20057.0,50.85,50.95,50.8,50.95,20057.0
2016-11-07 09:30:00,51.95,52.6,51.95,52.1,5351.0,51.95,52.6,51.95,52.1,5351.0
2016-11-07 09:35:00,52.38,52.55,52.15,52.55,4200.0,52.38,52.55,52.15,52.55,4200.0
2016-11-07 09:40:00,52.6,52.95,52.55,52.9,8199.0,52.6,52.95,52.55,52.9,8199.0
2016-11-07 09:45:00,52.88,53.15,52.8,53.05,15027.0,52.88,53.15,52.8,53.05,15027.0
2016-11-07 09:50:00,53.01,53.8,53.01,53.75,12235.0,53.01,53.8,53.01,53.75,12235.0
2016-11-07 09:55:00,53.75,54.03,53.6,53.85,10998.0,53.75,54.03,53.6,53.85,10998.0
2016-11-07 10:00:00,53.88,54.18,53.85,54.18,4400.0,53.88,54.18,53.85,54.18,4400.0
2016-11-07 10:05:00,54.2,54.6,54.15,54.5,22524.0,54.2,54.6,54.15,54.5,22524.0
2016-11-07 10:10:00,54.5,54.55,54.07,54.2,15099.0,54.5,54.55,54.07,54.2,15099.0
2016-11-07 10:15:00,54.1,54.4,54.0,54.25,14127.0,54.1,54.4,54.0,54.25,14127.0
2016-11-07 10:20:00,54.25,54.25,53.25,53.75,8750.0,54.25,54.25,53.25,53.75,8750.0
2016-11-07 10:25:00,53.65,53.95,53.65,53.78,1900.0,53.65,53.95,53.65,53.78,1900.0
2016-11-07 10:30:00,53.8,53.8,53.7,53.8,5400.0,53.8,53.8,53.7,53.8,5400.0
2016-11-07 10:35:00,53.8,53.8,53.3,53.35,2978.0,53.8,53.8,53.3,53.35,2978.0
2016-11-07 10:40:00,53.35,53.45,53.05,53.1,6047.0,53.35,53.45,53.05,53.1,6047.0
2016-11-07 10:45:00,53.05,53.45,52.95,53.45,3607.0,53.05,53.45,52.95,53.45,3607.0
2016-11-07 10:50:00,53.45,53.45,53.24,53.45,2856.0,53.45,53.45,53.24,53.45,2856.0
2016-11-07 10:55:00,53.5,53.65,53.5,53.55,1400.0,53.5,53.65,53.5,53.55,1400.0
2016-11-07 11:00:00,53.5,53.65,53.4,53.6,4307.0,53.5,53.65,53.4,53.6,4307.0
2016-11-07 11:05:00,53.55,53.65,53.55,53.55,1900.0,53.55,53.65,53.55,53.55,1900.0
2016-11-07 11:10:00,53.55,53.8,53.5,53.75,8250.0,53.55,53.8,53.5,53.75,8250.0
2016-11-07 11:15:00,53.75,53.75,53.55,53.75,2410.0,53.75,53.75,53.55,53.75,2410.0
2016-11-07 11:20:00,53.75,53.9,53.75,53.9,1000.0,53.75,53.9,53.75,53.9,1000.0
2016-11-07 11:25:00,53.95,54.18,53.95,54.0,7732.0,53.95,54.18,53.95,54.0,7732.0
2016-11-07 11:30:00,54.0,54.05,53.8,53.9,17400.0,54.0,54.05,53.8,53.9,17400.0
2016-11-07 11:35:00,53.95,54.55,53.95,54.35,11936.0,53.95,54.55,53.95,54.35,11936.0
2016-11-07 11:40:00,54.35,54.8,54.0,54.7,11735.0,54.35,54.8,54.0,54.7,11735.0
2016-11-07 11:45:00,54.58,54.58,54.35,54.36,3257.0,54.58,54.58,54.35,54.36,3257.0
2016-11-07 11:50:00,54.35,54.9,54.35,54.83,8947.0,54.35,54.9,54.35,54.83,8947.0
2016-11-07 11:55:00,54.75,54.8,54.25,54.25,3577.0,54.75,54.8,54.25,54.25,3577.0
2016-11-07 12:00:00,54.25,54.55,54.25,54.55,6309.0,54.25,54.55,54.25,54.55,6309.0
2016-11-07 12:05:00,54.55,54.55,54.5,54.51,876.0,54.55,54.55,54.5,54.51,876.0
2016-11-07 12:10:00,54.53,54.8,54.45,54.45,13904.0,54.53,54.8,54.45,54.45,13904.0
2016-11-07 12:15:00,54.49,54.6,54.49,54.5,2020.0,54.49,54.6,54.49,54.5,2020.0
2016-11-07 12:20:00,54.6,54.65,54.3,54.4,8600.0,54.6,54.65,54.3,54.4,8600.0
2016-11-07 12:25:00,54.45,54.55,54.45,54.55,1275.0,54.45,54.55,54.45,54.55,1275.0
2016-11-07 12:30:00,54.55,54.55,54.45,54.45,5600.0,54.55,54.55,54.45,54.45,5600.0
2016-11-07 12:35:00,54.5,54.55,54.45,54.5,6680.0,54.5,54.55,54.45,54.5,6680.0
2016-11-07 12:40:00,54.35,54.6,54.3,54.4,4412.0,54.35,54.6,54.3,54.4,4412.0
2016-11-07 12:45:00,54.45,54.6,54.45,54.6,300.0,54.45,54.6,54.45,54.6,300.0
2016-11-07 12:50:00,54.58,54.75,54.5,54.65,14498.0,54.58,54.75,54.5,54.65,14498.0
2016-11-07 12:55:00,54.6,54.68,54.55,54.6,3723.0,54.6,54.68,54.55,54.6,3723.0
2016-11-07 13:00:00,54.6,54.61,54.6,54.6,1869.0,54.6,54.61,54.6,54.6,1869.0
2016-11-07 13:05:00,54.63,54.9,54.62,54.83,11376.0,54.63,54.9,54.62,54.83,11376.0
2016-11-07 13:10:00,54.87,54.87,54.75,54.75,3000.0,54.87,54.87,54.75,54.75,3000.0
2016-11-07 13:15:00,54.75,54.8,54.75,54.8,1200.0,54.75,54.8,54.75,54.8,1200.0
2016-11-07 13:20:00,54.8,54.85,54.8,54.83,1626.0,54.8,54.85,54.8,54.83,1626.0
2016-11-07 13:25:00,54.9,54.9,54.75,54.75,2600.0,54.9,54.9,54.75,54.75,2600.0
2016-11-07 13:30:00,54.8,54.9,54.65,54.7,24406.0,54.8,54.9,54.65,54.7,24406.0
2016-11-07 13:35:00,54.65,54.75,54.6,54.7,1721.0,54.65,54.75,54.6,54.7,1721.0
2016-11-07 13:40:00,54.7,54.7,54.6,54.6,17554.0,54.7,54.7,54.6,54.6,17554.0
2016-11-07 13:45:00,54.7,54.7,54.5,54.6,3484.0,54.7,54.7,54.5,54.6,3484.0
2016-11-07 13:50:00,54.65,54.65,54.45,54.55,3868.0,54.65,54.65,54.45,54.55,3868.0
2016-11-07 13:55:00,54.55,54.6,54.5,54.5,2100.0,54.55,54.6,54.5,54.5,2100.0
2016-11-07 14:00:00,54.5,54.75,54.5,54.75,3800.0,54.5,54.75,54.5,54.75,3800.0
2016-11-07 14:05:00,54.75,54.75,54.7,54.7,600.0,54.75,54.75,54.7,54.7,600.0
2016-11-07 14:10:00,54.75,54.75,54.6,54.65,4534.0,54.75,54.75,54.6,54.65,4534.0
2016-11-07 14:15:00,54.7,54.85,54.65,54.85,5329.0,54.7,54.85,54.65,54.85,5329.0
2016-11-07 14:20:00,54.85,54.85,54.75,54.75,1832.0,54.85,54.85,54.75,54.75,1832.0
2016-11-07 14:25:00,54.7,54.85,54.7,54.85,1826.0,54.7,54.85,54.7,54.85,1826.0
2016-11-07 14:30:00,54.85,54.85,54.67,54.75,6500.0,54.85,54.85,54.67,54.75,6500.0
2016-11-07 14:35:00,54.75,54.75,54.7,54.7,1300.0,54.75,54.75,54.7,54.7,1300.0
2016-11-07 14:40:00,54.75,54.75,54.5,54.5,1500.0,54.75,54.75,54.5,54.5,1500.0
2016-11-07 14:45:00,54.6,54.7,54.55,54.65,6435.0,54.6,54.7,54.55,54.65,6435.0
2016-11-07 14:50:00,54.65,54.7,54.62,54.63,21500.0,54.65,54.7,54.62,54.63,21500.0
2016-11-07 14:55:00,54.6,54.63,54.5,54.6,4067.0,54.6,54.63,54.5,54.6,4067.0
2016-11-07 15:00:00,54.55,54.6,54.3,54.35,7472.0,54.55,54.6,54.3,54.35,7472.0
2016-11-07 15:05:00,54.35,54.4,54.1,54.1,5600.0,54.35,54.4,54.1,54.1,5600.0
2016-11-07 15:10:00,54.08,54.15,54.05,54.15,7400.0,54.08,54.15,54.05,54.15,7400.0
2016-11-07 15:15:00,54.15,54.25,53.75,53.75,12176.0,54.15,54.25,53.75,53.75,12176.0
2016-11-07 15:20:00,53.85,54.1,53.75,53.95,5578.0,53.85,54.1,53.75,53.95,5578.0
2016-11-07 15:25:00,53.95,54.0,53.7,54.0,11245.0,53.95,54.0,53.7,54.0,11245.0
2016-11-07 15:30:00,54.0,54.2,53.95,54.13,7205.0,54.0,54.2,53.95,54.13,7205.0
2016-11-07 15:35:00,54.05,54.08,54.0,54.0,5977.0,54.05,54.08,54.0,54.0,5977.0
2016-11-07 15:40:00,54.0,54.1,53.97,54.1,15100.0,54.0,54.1,53.97,54.1,15100.0
2016-11-07 15:45:00,54.1,54.65,54.1,54.6,20640.0,54.1,54.65,54.1,54.6,20640.0
2016-11-07 15:50:00,54.7,54.75,54.6,54.73,21108.0,54.7,54.75,54.6,54.73,21108.0
2016-11-07 15:55:00,54.75,54.75,54.35,54.4,52042.0,54.75,54.75,54.35,54.4,52042.0
2016-11-08 09:30:00,53.7,53.75,52.95,52.95,17866.0,53.7,53.75,52.95,52.95,17866.0
2016-11-08 09:35:00,53.5,53.6,52.95,53.5,7157.0,53.5,53.6,52.95,53.5,7157.0
2016-11-08 09:40:00,53.48,53.85,53.4,53.61,3748.0,53.48,53.85,53.4,53.61,3748.0
2016-11-08 09:45:00,53.8,53.85,53.6,53.6,2475.0,53.8,53.85,53.6,53.6,2475.0
2016-11-08 09:50:00,53.5,53.55,53.5,53.5,900.0,53.5,53.55,53.5,53.5,900.0
2016-11-08 09:55:00,53.4,53.6,53.4,53.6,2827.0,53.4,53.6,53.4,53.6,2827.0
2016-11-08 10:00:00,53.4,53.5,53.35,53.35,2604.0,53.4,53.5,53.35,53.35,2604.0
2016-11-08 10:05:00,53.39,53.39,53.35,53.35,1400.0,53.39,53.39,53.35,53.35,1400.0
2016-11-08 10:10:00,53.3,53.3,53.3,53.3,300.0,53.3,53.3,53.3,53.3,300.0
2016-11-08 10:15:00,53.25,53.35,53.2,53.25,1686.0,53.25,53.35,53.2,53.25,1686.0
2016-11-08 10:20:00,53.2,53.75,53.2,53.75,5265.0,53.2,53.75,53.2,53.75,5265.0
2016-11-08 10:25:00,53.75,53.9,53.75,53.85,1200.0,53.75,53.9,53.75,53.85,1200.0
2016-11-08 10:30:00,53.9,53.9,53.85,53.9,400.0,53.9,53.9,53.85,53.9,400.0
2016-11-08 10:35:00,53.85,54.0,53.85,54.0,700.0,53.85,54.0,53.85,54.0,700.0
2016-11-08 10:40:00,53.9,53.95,53.85,53.95,1200.0,53.9,53.95,53.85,53.95,1200.0
2016-11-08 10:45:00,54.0,54.05,53.97,54.05,600.0,54.0,54.05,53.97,54.05,600.0
2016-11-08 10:50:00,54.05,54.05,53.95,54.05,500.0,54.05,54.05,53.95,54.05,500.0
2016-11-08 10:55:00,53.95,53.95,53.9,53.9,400.0,53.95,53.95,53.9,53.9,400.0
2016-11-08 11:00:00,53.95,54.0,53.95,54.0,2300.0,53.95,54.0,53.95,54.0,2300.0
2016-11-08 11:05:00,54.0,54.0,53.9,54.0,1755.0,54.0,54.0,53.9,54.0,1755.0
2016-11-08 11:10:00,54.03,54.35,54.02,54.35,1600.0,54.03,54.35,54.02,54.35,1600.0
2016-11-08 11:15:00,54.4,54.5,54.25,54.45,3573.0,54.4,54.5,54.25,54.45,3573.0
2016-11-08 11:20:00,54.5,54.5,54.45,54.5,2800.0,54.5,54.5,54.45,54.5,2800.0
2016-11-08 11:25:00,54.45,54.5,54.45,54.5,2292.0,54.45,54.5,54.45,54.5,2292.0
2016-11-08 11:30:00,54.45,54.6,54.45,54.6,2050.0,54.45,54.6,54.45,54.6,2050.0
2016-11-08 11:35:00,54.6,54.6,54.45,54.5,2300.0,54.6,54.6,54.45,54.5,2300.0
2016-11-08 11:40:00,54.55,54.64,54.55,54.55,918.0,54.55,54.64,54.55,54.55,918.0
2016-11-08 11:45:00,54.55,54.6,54.55,54.55,1000.0,54.55,54.6,54.55,54.55,1000.0
2016-11-08 11:50:00,54.5,54.53,54.5,54.5,1250.0,54.5,54.53,54.5,54.5,1250.0
2016-11-08 11:55:00,54.5,54.85,54.5,54.7,5289.0,54.5,54.85,54.5,54.7,5289.0
2016-11-08 12:00:00,54.75,54.8,54.75,54.75,1000.0,54.75,54.8,54.75,54.75,1000.0
2016-11-08 12:05:00,54.77,54.8,54.75,54.75,1210.0,54.77,54.8,54.75,54.75,1210.0
2016-11-08 12:10:00,54.8,54.95,54.8,54.95,1400.0,54.8,54.95,54.8,54.95,1400.0
2016-11-08 12:15:00,54.9,55.0,54.9,55.0,4855.0,54.9,55.0,54.9,55.0,4855.0
2016-11-08 12:20:00,55.0,55.1,54.99,55.05,1450.0,55.0,55.1,54.99,55.05,1450.0
2016-11-08 12:25:00,55.03,55.15,54.95,55.1,3930.0,55.03,55.15,54.95,55.1,3930.0
2016-11-08 12:30:00,55.11,55.11,55.05,55.05,1300.0,55.11,55.11,55.05,55.05,1300.0
2016-11-08 12:35:00,55.05,55.05,55.0,55.05,2300.0,55.05,55.05,55.0,55.05,2300.0
2016-11-08 12:40:00,55.0,55.25,55.0,55.1,1585.0,55.0,55.25,55.0,55.1,1585.0
2016-11-08 12:45:00,55.2,55.25,55.15,55.25,2100.0,55.2,55.25,55.15,55.25,2100.0
2016-11-08 12:50:00,55.2,55.25,55.15,55.2,800.0,55.2,55.25,55.15,55.2,800.0
2016-11-08 12:55:00,55.25,55.25,55.05,55.05,1800.0,55.25,55.25,55.05,55.05,1800.0
2016-11-08 13:00:00,55.15,55.2,55.12,55.2,1300.0,55.15,55.2,55.12,55.2,1300.0
2016-11-08 13:05:00,55.13,55.2,54.95,55.0,3700.0,55.13,55.2,54.95,55.0,3700.0
2016-11-08 13:10:00,55.05,55.1,54.96,54.97,1157.0,55.05,55.1,54.96,54.97,1157.0
2016-11-08 13:15:00,55.0,55.0,54.97,54.98,1125.0,55.0,55.0,54.97,54.98,1125.0
2016-11-08 13:20:00,55.0,55.0,55.0,55.0,2263.0,55.0,55.0,55.0,55.0,2263.0
2016-11-08 13:25:00,55.0,55.05,55.0,55.05,2800.0,55.0,55.05,55.0,55.05,2800.0
2016-11-08 13:30:00,55.15,55.15,55.05,55.1,2500.0,55.15,55.15,55.05,55.1,2500.0
2016-11-08 13:35:00,55.1,55.1,55.1,55.1,0.0,55.1,55.1,55.1,55.1,0.0
2016-11-08 13:40:00,55.1,55.1,55.1,55.1,600.0,55.1,55.1,55.1,55.1,600.0
2016-11-08 13:45:00,55.05,55.05,55.0,55.0,3298.0,55.05,55.05,55.0,55.0,3298.0
2016-11-08 13:50:00,55.0,55.0,54.95,54.95,700.0,55.0,55.0,54.95,54.95,700.0
2016-11-08 13:55:00,55.0,55.05,55.0,55.0,3100.0,55.0,55.05,55.0,55.0,3100.0
2016-11-08 14:00:00,54.95,55.0,54.85,54.85,9996.0,54.95,55.0,54.85,54.85,9996.0
2016-11-08 14:05:00,54.85,54.85,54.75,54.8,1400.0,54.85,54.85,54.75,54.8,1400.0
2016-11-08 14:10:00,54.7,54.78,54.5,54.5,1800.0,54.7,54.78,54.5,54.5,1800.0
2016-11-08 14:15:00,54.5,54.55,54.45,54.5,2300.0,54.5,54.55,54.45,54.5,2300.0
2016-11-08 14:20:00,54.6,54.7,54.6,54.7,452.0,54.6,54.7,54.6,54.7,452.0
2016-11-08 14:25:00,54.65,54.65,54.55,54.6,1350.0,54.65,54.65,54.55,54.6,1350.0
2016-11-08 14:30:00,54.55,54.55,54.4,54.4,3200.0,54.55,54.55,54.4,54.4,3200.0
2016-11-08 14:35:00,54.3,54.4,54.3,54.35,1800.0,54.3,54.4,54.3,54.35,1800.0
2016-11-08 14:40:00,54.45,54.45,54.3,54.3,900.0,54.45,54.45,54.3,54.3,900.0
2016-11-08 14:45:00,54.3,54.38,54.25,54.38,700.0,54.3,54.38,54.25,54.38,700.0
2016-11-08 14:50:00,54.35,54.35,54.3,54.3,800.0,54.35,54.35,54.3,54.3,800.0
2016-11-08 14:55:00,54.3,54.38,54.3,54.38,1900.0,54.3,54.38,54.3,54.38,1900.0
2016-11-08 15:00:00,54.35,54.4,54.32,54.33,2600.0,54.35,54.4,54.32,54.33,2600.0
2016-11-08 15:05:00,54.35,54.6,54.35,54.6,3945.0,54.35,54.6,54.35,54.6,3945.0
2016-11-08 15:10:00,54.6,54.6,54.55,54.55,902.0,54.6,54.6,54.55,54.55,902.0
2016-11-08 15:15:00,54.5,54.53,54.45,54.45,1600.0,54.5,54.53,54.45,54.45,1600.0
2016-11-08 15:20:00,54.5,54.55,54.5,54.55,1300.0,54.5,54.55,54.5,54.55,1300.0
2016-11-08 15:25:00,54.55,54.65,54.55,54.6,700.0,54.55,54.65,54.55,54.6,700.0
2016-11-08 15:30:00,54.55,54.85,54.55,54.8,13662.0,54.55,54.85,54.55,54.8,13662.0
2016-11-08 15:35:00,54.75,54.8,54.75,54.8,6900.0,54.75,54.8,54.75,54.8,6900.0
2016-11-08 15:40:00,54.75,54.75,54.65,54.65,4100.0,54.75,54.75,54.65,54.65,4100.0
2016-11-08 15:45:00,54.6,54.7,54.6,54.6,5600.0,54.6,54.7,54.6,54.6,5600.0
2016-11-08 15:50:00,54.6,54.7,54.57,54.6,11278.0,54.6,54.7,54.57,54.6,11278.0
2016-11-08 15:55:00,54.6,54.75,54.52,54.6,24324.0,54.6,54.75,54.52,54.6,24324.0
2016-11-09 09:30:00,53.45,53.45,53.2,53.3,4215.0,53.45,53.45,53.2,53.3,4215.0
2016-11-09 09:35:00,53.65,53.9,53.55,53.55,1920.0,53.65,53.9,53.55,53.55,1920.0
2016-11-09 09:40:00,53.55,53.7,53.25,53.53,7195.0,53.55,53.7,53.25,53.53,7195.0
2016-11-09 09:45:00,53.7,54.5,53.62,54.29,9014.0,53.7,54.5,53.62,54.29,9014.0
2016-11-09 09:50:00,54.45,55.05,54.45,55.0,2933.0,54.45,55.05,54.45,55.0,2933.0
2016-11-09 09:55:00,55.0,55.15,55.0,55.15,240.0,55.0,55.15,55.0,55.15,240.0
2016-11-09 10:00:00,55.05,55.15,54.75,54.75,1202.0,55.05,55.15,54.75,54.75,1202.0
2016-11-09 10:05:00,54.7,54.8,54.5,54.6,800.0,54.7,54.8,54.5,54.6,800.0
2016-11-09 10:10:00,54.5,54.6,54.4,54.6,611.0,54.5,54.6,54.4,54.6,611.0
2016-11-09 10:15:00,54.5,54.8,54.5,54.65,3800.0,54.5,54.8,54.5,54.65,3800.0
2016-11-09 10:20:00,54.55,54.65,54.25,54.45,2104.0,54.55,54.65,54.25,54.45,2104.0
2016-11-09 10:25:00,54.5,54.65,54.49,54.65,1501.0,54.5,54.65,54.49,54.65,1501.0
2016-11-09 10:30:00,54.55,54.55,54.55,54.55,100.0,54.55,54.55,54.55,54.55,100.0
2016-11-09 10:35:00,54.45,54.6,54.45,54.55,1100.0,54.45,54.6,54.45,54.55,1100.0
2016-11-09 10:40:00,54.5,54.75,54.5,54.61,830.0,54.5,54.75,54.5,54.61,830.0
2016-11-09 10:45:00,54.65,54.7,54.47,54.56,1730.0,54.65,54.7,54.47,54.56,1730.0
2016-11-09 10:50:00,54.65,54.8,54.65,54.8,1000.0,54.65,54.8,54.65,54.8,1000.0
2016-11-09 10:55:00,54.8,55.0,54.8,54.95,1900.0,54.8,55.0,54.8,54.95,1900.0
2016-11-09 11:00:00,54.75,54.85,54.75,54.75,1600.0,54.75,54.85,54.75,54.75,1600.0
2016-11-09 11:05:00,54.75,55.05,54.75,54.95,1367.0,54.75,55.05,54.75,54.95,1367.0
2016-11-09 11:10:00,54.9,55.25,54.9,55.25,5106.0,54.9,55.25,54.9,55.25,5106.0
2016-11-09 11:15:00,55.1,55.35,55.1,55.3,900.0,55.1,55.35,55.1,55.3,900.0
2016-11-09 11:20:00,55.35,55.5,55.3,55.35,4010.0,55.35,55.5,55.3,55.35,4010.0
2016-11-09 11:25:00,55.35,55.65,55.25,55.45,1700.0,55.35,55.65,55.25,55.45,1700.0
2016-11-09 11:30:00,55.6,55.95,55.6,55.95,2500.0,55.6,55.95,55.6,55.95,2500.0
2016-11-09 11:35:00,55.95,55.95,55.8,55.9,2600.0,55.95,55.95,55.8,55.9,2600.0
2016-11-09 11:40:00,55.95,56.0,55.65,55.95,3579.0,55.95,56.0,55.65,55.95,3579.0
2016-11-09 11:45:00,55.85,56.15,55.85,56.15,7255.0,55.85,56.15,55.85,56.15,7255.0
2016-11-09 11:50:00,56.25,56.38,56.2,56.38,5345.0,56.25,56.38,56.2,56.38,5345.0
2016-11-09 11:55:00,56.35,56.4,56.2,56.4,5060.0,56.35,56.4,56.2,56.4,5060.0
2016-11-09 12:00:00,56.4,56.45,56.25,56.35,5629.0,56.4,56.45,56.25,56.35,5629.0
2016-11-09 12:05:00,56.25,56.35,56.1,56.35,18900.0,56.25,56.35,56.1,56.35,18900.0
2016-11-09 12:10:00,56.35,56.6,56.15,56.4,11664.0,56.35,56.6,56.15,56.4,11664.0
2016-11-09 12:15:00,56.5,56.7,56.25,56.35,7022.0,56.5,56.7,56.25,56.35,7022.0
2016-11-09 12:20:00,56.36,56.4,56.25,56.3,7443.0,56.36,56.4,56.25,56.3,7443.0
2016-11-09 12:25:00,56.3,56.4,56.25,56.4,1400.0,56.3,56.4,56.25,56.4,1400.0
2016-11-09 12:30:00,56.5,56.5,56.3,56.35,23325.0,56.5,56.5,56.3,56.35,23325.0
2016-11-09 12:35:00,56.35,56.5,56.25,56.25,7624.0,56.35,56.5,56.25,56.25,7624.0
2016-11-09 12:40:00,56.35,56.45,56.1,56.15,5436.0,56.35,56.45,56.1,56.15,5436.0
2016-11-09 12:45:00,56.1,56.1,55.7,55.7,4174.0,56.1,56.1,55.7,55.7,4174.0
2016-11-09 12:50:00,55.75,55.9,55.75,55.9,700.0,55.75,55.9,55.75,55.9,700.0
2016-11-09 12:55:00,55.95,56.15,55.75,56.15,5300.0,55.95,56.15,55.75,56.15,5300.0
2016-11-09 13:00:00,56.2,56.35,56.1,56.1,1900.0,56.2,56.35,56.1,56.1,1900.0
2016-11-09 13:05:00,56.13,56.13,55.85,55.85,2549.0,56.13,56.13,55.85,55.85,2549.0
2016-11-09 13:10:00,55.85,56.1,55.85,56.08,2000.0,55.85,56.1,55.85,56.08,2000.0
2016-11-09 13:15:00,56.1,56.1,55.7,55.7,2553.0,56.1,56.1,55.7,55.7,2553.0
2016-11-09 13:20:00,55.7,55.7,55.5,55.5,2895.0,55.7,55.7,55.5,55.5,2895.0
2016-11-09 13:25:00,55.6,55.8,55.6,55.65,700.0,55.6,55.8,55.6,55.65,700.0
2016-11-09 13:30:00,55.65,56.0,55.65,56.0,2500.0,55.65,56.0,55.65,56.0,2500.0
2016-11-09 13:35:00,55.85,55.95,55.7,55.7,2200.0,55.85,55.95,55.7,55.7,2200.0
2016-11-09 13:40:00,55.7,56.05,55.65,56.05,1000.0,55.7,56.05,55.65,56.05,1000.0
2016-11-09 13:45:00,56.1,56.1,55.8,55.95,1400.0,56.1,56.1,55.8,55.95,1400.0
2016-11-09 13:50:00,55.95,56.0,55.95,56.0,800.0,55.95,56.0,55.95,56.0,800.0
2016-11-09 13:55:00,55.99,55.99,55.6,55.65,2000.0,55.99,55.99,55.6,55.65,2000.0
2016-11-09 14:00:00,55.75,55.9,55.7,55.9,19600.0,55.75,55.9,55.7,55.9,19600.0
2016-11-09 14:05:00,55.75,55.85,55.75,55.85,700.0,55.75,55.85,55.75,55.85,700.0
2016-11-09 14:10:00,56.0,56.0,55.85,55.9,1800.0,56.0,56.0,55.85,55.9,1800.0
2016-11-09 14:15:00,55.93,56.6,55.92,56.6,7744.0,55.93,56.6,55.92,56.6,7744.0
2016-11-09 14:20:00,56.45,56.55,56.25,56.45,5900.0,56.45,56.55,56.25,56.45,5900.0
2016-11-09 14:25:00,56.35,56.4,56.2,56.4,3753.0,56.35,56.4,56.2,56.4,3753.0
2016-11-09 14:30:00,56.45,56.6,56.4,56.6,3710.0,56.45,56.6,56.4,56.6,3710.0
2016-11-09 14:35:00,56.45,56.6,56.25,56.4,7700.0,56.45,56.6,56.25,56.4,7700.0
2016-11-09 14:40:00,56.4,56.43,56.15,56.15,2000.0,56.4,56.43,56.15,56.15,2000.0
2016-11-09 14:45:00,56.15,56.35,56.15,56.15,3055.0,56.15,56.35,56.15,56.15,3055.0
2016-11-09 14:50:00,56.15,56.25,56.07,56.15,4900.0,56.15,56.25,56.07,56.15,4900.0
2016-11-09 14:55:00,56.15,56.15,55.9,56.05,10000.0,56.15,56.15,55.9,56.05,10000.0
2016-11-09 15:00:00,56.05,56.2,56.0,56.2,7107.0,56.05,56.2,56.0,56.2,7107.0
2016-11-09 15:05:00,56.23,56.3,56.0,56.3,6404.0,56.23,56.3,56.0,56.3,6404.0
2016-11-09 15:10:00,56.25,56.55,56.25,56.55,2150.0,56.25,56.55,56.25,56.55,2150.0
2016-11-09 15:15:00,56.65,56.65,56.55,56.6,1200.0,56.65,56.65,56.55,56.6,1200.0
2016-11-09 15:20:00,56.55,56.55,56.3,56.4,1800.0,56.55,56.55,56.3,56.4,1800.0
2016-11-09 15:25:00,56.35,56.5,56.25,56.3,1789.0,56.35,56.5,56.25,56.3,1789.0
2016-11-09 15:30:00,56.25,56.35,56.25,56.3,5420.0,56.25,56.35,56.25,56.3,5420.0
2016-11-09 15:35:00,56.3,56.5,56.3,56.4,8719.0,56.3,56.5,56.3,56.4,8719.0
2016-11-09 15:40:00,56.5,56.55,56.25,56.4,7854.0,56.5,56.55,56.25,56.4,7854.0
2016-11-09 15:45:00,56.45,56.5,56.35,56.45,13014.0,56.45,56.5,56.35,56.45,13014.0
2016-11-09 15:50:00,56.5,56.85,56.5,56.65,19878.0,56.5,56.85,56.5,56.65,19878.0
2016-11-09 15:55:00,56.65,56.85,56.55,56.75,29412.0,56.65,56.85,56.55,56.75,29412.0
2016-11-10 09:30:00,57.25,57.5,56.65,57.25,42391.0,57.25,57.5,56.65,57.25,42391.0
2016-11-10 09:35:00,57.45,57.85,57.4,57.85,2800.0,57.45,57.85,57.4,57.85,2800.0
2016-11-10 09:40:00,57.75,57.95,57.5,57.95,10820.0,57.75,57.95,57.5,57.95,10820.0
2016-11-10 09:45:00,57.95,58.0,57.75,57.95,4274.0,57.95,58.0,57.75,57.95,4274.0
2016-11-10 09:50:00,57.85,57.95,57.75,57.85,4047.0,57.85,57.95,57.75,57.85,4047.0
2016-11-10 09:55:00,57.95,57.95,57.7,57.88,9178.0,57.95,57.95,57.7,57.88,9178.0
2016-11-10 10:00:00,57.85,57.85,57.15,57.15,5000.0,57.85,57.85,57.15,57.15,5000.0
2016-11-10 10:05:00,57.15,57.28,56.8,57.0,2110.0,57.15,57.28,56.8,57.0,2110.0
2016-11-10 10:10:00,56.75,57.2,56.63,56.95,27106.0,56.75,57.2,56.63,56.95,27106.0
2016-11-10 10:15:00,57.15,57.45,56.89,57.25,29300.0,57.15,57.45,56.89,57.25,29300.0
2016-11-10 10:20:00,57.25,57.55,57.25,57.55,25550.0,57.25,57.55,57.25,57.55,25550.0
2016-11-10 10:25:00,57.5,57.55,57.25,57.25,7200.0,57.5,57.55,57.25,57.25,7200.0
2016-11-10 10:30:00,57.24,57.25,57.05,57.2,5975.0,57.24,57.25,57.05,57.2,5975.0
2016-11-10 10:35:00,57.05,57.1,56.1,56.1,7100.0,57.05,57.1,56.1,56.1,7100.0
2016-11-10 10:40:00,56.05,56.4,55.95,56.3,18348.0,56.05,56.4,55.95,56.3,18348.0
2016-11-10 10:45:00,56.24,56.5,55.9,55.9,7687.0,56.24,56.5,55.9,55.9,7687.0
2016-11-10 10:50:00,55.93,56.35,55.92,56.2,13800.0,55.93,56.35,55.92,56.2,13800.0
2016-11-10 10:55:00,56.05,56.2,55.8,55.9,10900.0,56.05,56.2,55.8,55.9,10900.0
2016-11-10 11:00:00,55.85,56.1,55.75,56.1,15400.0,55.85,56.1,55.75,56.1,15400.0
2016-11-10 11:05:00,56.1,56.55,56.1,56.47,2888.0,56.1,56.55,56.1,56.47,2888.0
2016-11-10 11:10:00,56.4,56.7,56.35,56.65,4150.0,56.4,56.7,56.35,56.65,4150.0
2016-11-10 11:15:00,56.8,57.5,56.8,57.3,4900.0,56.8,57.5,56.8,57.3,4900.0
2016-11-10 11:20:00,57.1,57.3,56.85,57.3,3100.0,57.1,57.3,56.85,57.3,3100.0
2016-11-10 11:25:00,57.25,57.45,56.9,57.0,3042.0,57.25,57.45,56.9,57.0,3042.0
2016-11-10 11:30:00,57.0,57.1,56.8,57.0,2400.0,57.0,57.1,56.8,57.0,2400.0
2016-11-10 11:35:00,56.9,57.05,56.5,56.6,2700.0,56.9,57.05,56.5,56.6,2700.0
2016-11-10 11:40:00,56.6,57.0,56.6,57.0,2800.0,56.6,57.0,56.6,57.0,2800.0
2016-11-10 11:45:00,57.05,57.2,56.9,56.9,2000.0,57.05,57.2,56.9,56.9,2000.0
2016-11-10 11:50:00,56.95,57.0,56.7,56.81,3500.0,56.95,57.0,56.7,56.81,3500.0
2016-11-10 11:55:00,56.75,56.8,56.7,56.75,1833.0,56.75,56.8,56.7,56.75,1833.0
2016-11-10 12:00:00,56.8,57.2,56.8,56.95,3310.0,56.8,57.2,56.8,56.95,3310.0
2016-11-10 12:05:00,57.05,57.25,57.0,57.0,2103.0,57.05,57.25,57.0,57.0,2103.0
2016-11-10 12:10:00,56.85,57.2,56.8,57.2,2300.0,56.85,57.2,56.8,57.2,2300.0
2016-11-10 12:15:00,57.05,57.1,56.9,57.1,2800.0,57.05,57.1,56.9,57.1,2800.0
2016-11-10 12:20:00,57.0,57.15,56.9,57.1,2500.0,57.0,57.15,56.9,57.1,2500.0
2016-11-10 12:25:00,57.15,57.15,56.9,57.0,2000.0,57.15,57.15,56.9,57.0,2000.0
2016-11-10 12:30:00,57.05,57.1,57.05,57.1,701.0,57.05,57.1,57.05,57.1,701.0
2016-11-10 12:35:00,57.1,57.1,56.9,56.9,700.0,57.1,57.1,56.9,56.9,700.0
2016-11-10 12:40:00,56.9,56.95,56.8,56.95,3900.0,56.9,56.95,56.8,56.95,3900.0
2016-11-10 12:45:00,57.0,57.15,56.97,57.1,2444.0,57.0,57.15,56.97,57.1,2444.0
2016-11-10 12:50:00,57.2,57.4,57.0,57.4,6077.0,57.2,57.4,57.0,57.4,6077.0
2016-11-10 12:55:00,57.45,57.5,57.35,57.4,1200.0,57.45,57.5,57.35,57.4,1200.0
2016-11-10 13:00:00,57.5,57.55,57.45,57.5,2400.0,57.5,57.55,57.45,57.5,2400.0
2016-11-10 13:05:00,57.45,57.65,57.4,57.65,1400.0,57.45,57.65,57.4,57.65,1400.0
2016-11-10 13:10:00,57.6,57.65,57.45,57.6,2700.0,57.6,57.65,57.45,57.6,2700.0
2016-11-10 13:15:00,57.55,57.65,57.5,57.55,2250.0,57.55,57.65,57.5,57.55,2250.0
2016-11-10 13:20:00,57.5,57.85,57.5,57.55,2000.0,57.5,57.85,57.5,57.55,2000.0
2016-11-10 13:25:00,57.35,57.35,57.25,57.25,300.0,57.35,57.35,57.25,57.25,300.0
2016-11-10 13:30:00,57.35,57.58,57.3,57.5,4003.0,57.35,57.58,57.3,57.5,4003.0
2016-11-10 13:35:00,57.5,57.6,57.42,57.55,3916.0,57.5,57.6,57.42,57.55,3916.0
2016-11-10 13:40:00,57.58,57.7,57.5,57.7,9018.0,57.58,57.7,57.5,57.7,9018.0
2016-11-10 13:45:00,57.7,57.75,57.65,57.7,7403.0,57.7,57.75,57.65,57.7,7403.0
2016-11-10 13:50:00,57.65,57.75,57.65,57.75,2400.0,57.65,57.75,57.65,57.75,2400.0
2016-11-10 13:55:00,57.75,57.75,57.6,57.75,3857.0,57.75,57.75,57.6,57.75,3857.0
2016-11-10 14:00:00,57.7,57.7,57.65,57.7,2909.0,57.7,57.7,57.65,57.7,2909.0
2016-11-10 14:05:00,57.75,57.75,57.5,57.5,3250.0,57.75,57.75,57.5,57.5,3250.0
2016-11-10 14:10:00,57.54,57.6,57.5,57.55,2550.0,57.54,57.6,57.5,57.55,2550.0
2016-11-10 14:15:00,57.55,57.7,57.35,57.65,10754.0,57.55,57.7,57.35,57.65,10754.0
2016-11-10 14:20:00,57.55,57.55,57.45,57.45,4000.0,57.55,57.55,57.45,57.45,4000.0
2016-11-10 14:25:00,57.4,57.55,57.35,57.55,1701.0,57.4,57.55,57.35,57.55,1701.0
2016-11-10 14:30:00,57.55,57.6,57.5,57.5,3045.0,57.55,57.6,57.5,57.5,3045.0
2016-11-10 14:35:00,57.5,57.6,57.45,57.6,2050.0,57.5,57.6,57.45,57.6,2050.0
2016-11-10 14:40:00,57.55,57.6,57.55,57.6,2497.0,57.55,57.6,57.55,57.6,2497.0
2016-11-10 14:45:00,57.62,57.75,57.61,57.7,5360.0,57.62,57.75,57.61,57.7,5360.0
2016-11-10 14:50:00,57.75,57.75,57.72,57.73,1900.0,57.75,57.75,57.72,57.73,1900.0
2016-11-10 14:55:00,57.75,57.8,57.65,57.75,14094.0,57.75,57.8,57.65,57.75,14094.0
2016-11-10 15:00:00,57.75,57.8,57.65,57.75,2309.0,57.75,57.8,57.65,57.75,2309.0
2016-11-10 15:05:00,57.8,57.95,57.8,57.95,5793.0,57.8,57.95,57.8,57.95,5793.0
2016-11-10 15:10:00,57.85,57.95,57.85,57.85,5030.0,57.85,57.95,57.85,57.85,5030.0
2016-11-10 15:15:00,57.8,57.8,57.7,57.75,2790.0,57.8,57.8,57.7,57.75,2790.0
2016-11-10 15:20:00,57.75,57.9,57.75,57.8,6298.0,57.75,57.9,57.75,57.8,6298.0
2016-11-10 15:25:00,57.8,57.85,57.75,57.85,9669.0,57.8,57.85,57.75,57.85,9669.0
2016-11-10 15:30:00,57.85,57.9,57.75,57.8,18412.0,57.85,57.9,57.75,57.8,18412.0
2016-11-10 15:35:00,57.8,57.95,57.65,57.75,38497.0,57.8,57.95,57.65,57.75,38497.0
2016-11-10 15:40:00,57.75,57.8,57.65,57.75,12413.0,57.75,57.8,57.65,57.75,12413.0
2016-11-10 15:45:00,57.75,57.78,57.6,57.73,11005.0,57.75,57.78,57.6,57.73,11005.0
2016-11-10 15:50:00,57.7,57.73,57.65,57.7,15923.0,57.7,57.73,57.65,57.7,15923.0
2016-11-10 15:55:00,57.7,57.75,57.57,57.6,35600.0,57.7,57.75,57.57,57.6,35600.0
2016-11-11 09:30:00,57.6,57.6,57.4,57.4,2973.0,57.6,57.6,57.4,57.4,2973.0
2016-11-11 09:35:00,57.7,57.85,57.7,57.85,1270.0,57.7,57.85,57.7,57.85,1270.0
2016-11-11 09:40:00,57.9,58.0,57.55,57.85,4700.0,57.9,58.0,57.55,57.85,4700.0
2016-11-11 09:45:00,57.9,57.9,57.35,57.35,3442.0,57.9,57.9,57.35,57.35,3442.0
2016-11-11 09:50:00,57.5,57.5,57.3,57.35,1000.0,57.5,57.5,57.3,57.35,1000.0
2016-11-11 09:55:00,57.4,57.4,57.4,57.4,100.0,57.4,57.4,57.4,57.4,100.0
2016-11-11 10:00:00,57.25,57.35,57.1,57.35,4400.0,57.25,57.35,57.1,57.35,4400.0
2016-11-11 10:05:00,57.4,57.8,57.4,57.8,7000.0,57.4,57.8,57.4,57.8,7000.0
2016-11-11 10:10:00,57.8,57.9,57.75,57.9,4080.0,57.8,57.9,57.75,57.9,4080.0
2016-11-11 10:15:00,57.9,57.95,57.7,57.7,3200.0,57.9,57.95,57.7,57.7,3200.0
2016-11-11 10:20:00,57.8,57.9,57.65,57.8,2900.0,57.8,57.9,57.65,57.8,2900.0
2016-11-11 10:25:00,57.75,57.75,57.4,57.4,2600.0,57.75,57.75,57.4,57.4,2600.0
2016-11-11 10:30:00,57.4,57.6,57.3,57.6,3400.0,57.4,57.6,57.3,57.6,3400.0
2016-11-11 10:35:00,57.6,57.65,57.39,57.5,3054.0,57.6,57.65,57.39,57.5,3054.0
2016-11-11 10:40:00,57.4,57.5,57.35,57.5,1010.0,57.4,57.5,57.35,57.5,1010.0
2016-11-11 10:45:00,57.6,57.65,57.55,57.55,976.0,57.6,57.65,57.55,57.55,976.0
2016-11-11 10:50:00,57.5,57.65,57.3,57.4,3200.0,57.5,57.65,57.3,57.4,3200.0
2016-11-11 10:55:00,57.45,57.65,57.4,57.6,2900.0,57.45,57.65,57.4,57.6,2900.0
2016-11-11 11:00:00,57.55,57.8,57.4,57.8,3500.0,57.55,57.8,57.4,57.8,3500.0
2016-11-11 11:05:00,57.7,57.7,57.3,57.3,4200.0,57.7,57.7,57.3,57.3,4200.0
2016-11-11 11:10:00,57.25,57.3,57.15,57.3,2509.0,57.25,57.3,57.15,57.3,2509.0
2016-11-11 11:15:00,57.3,57.3,57.0,57.0,1900.0,57.3,57.3,57.0,57.0,1900.0
2016-11-11 11:20:00,57.0,57.25,57.0,57.25,3234.0,57.0,57.25,57.0,57.25,3234.0
2016-11-11 11:25:00,57.15,57.2,56.95,57.1,1700.0,57.15,57.2,56.95,57.1,1700.0
2016-11-11 11:30:00,57.1,57.4,57.1,57.3,2300.0,57.1,57.4,57.1,57.3,2300.0
2016-11-11 11:35:00,57.4,57.5,57.25,57.5,2648.0,57.4,57.5,57.25,57.5,2648.0
2016-11-11 11:40:00,57.5,57.6,57.35,57.4,3400.0,57.5,57.6,57.35,57.4,3400.0
2016-11-11 11:45:00,57.45,57.55,57.15,57.15,2200.0,57.45,57.55,57.15,57.15,2200.0
2016-11-11 11:50:00,57.2,57.35,57.15,57.35,3553.0,57.2,57.35,57.15,57.35,3553.0
2016-11-11 11:55:00,57.35,57.55,57.25,57.5,2552.0,57.35,57.55,57.25,57.5,2552.0
2016-11-11 12:00:00,57.45,57.75,57.45,57.7,3606.0,57.45,57.75,57.45,57.7,3606.0
2016-11-11 12:05:00,57.75,57.9,57.7,57.9,2752.0,57.75,57.9,57.7,57.9,2752.0
2016-11-11 12:10:00,57.85,57.95,57.8,57.9,6666.0,57.85,57.95,57.8,57.9,6666.0
2016-11-11 12:15:00,57.85,58.0,57.82,57.95,5016.0,57.85,58.0,57.82,57.95,5016.0
2016-11-11 12:20:00,57.95,57.95,57.8,57.85,800.0,57.95,57.95,57.8,57.85,800.0
2016-11-11 12:25:00,57.9,57.95,57.8,57.85,1100.0,57.9,57.95,57.8,57.85,1100.0
2016-11-11 12:30:00,57.9,57.95,57.8,57.8,1100.0,57.9,57.95,57.8,57.8,1100.0
2016-11-11 12:35:00,57.8,57.9,57.8,57.9,750.0,57.8,57.9,57.8,57.9,750.0
2016-11-11 12:40:00,57.95,57.95,57.8,57.9,1900.0,57.95,57.95,57.8,57.9,1900.0
2016-11-11 12:45:00,57.9,57.92,57.8,57.85,1650.0,57.9,57.92,57.8,57.85,1650.0
2016-11-11 12:50:00,57.8,57.95,57.8,57.95,700.0,57.8,57.95,57.8,57.95,700.0
2016-11-11 12:55:00,57.9,57.95,57.65,57.75,1200.0,57.9,57.95,57.65,57.75,1200.0
2016-11-11 13:00:00,57.85,57.9,57.7,57.9,2952.0,57.85,57.9,57.7,57.9,2952.0
2016-11-11 13:05:00,57.95,57.95,57.8,57.9,3361.0,57.95,57.95,57.8,57.9,3361.0
2016-11-11 13:10:00,57.9,57.95,57.7,57.75,4000.0,57.9,57.95,57.7,57.75,4000.0
2016-11-11 13:15:00,57.75,57.95,57.72,57.85,3400.0,57.75,57.95,57.72,57.85,3400.0
2016-11-11 13:20:00,57.83,57.95,57.8,57.8,7354.0,57.83,57.95,57.8,57.8,7354.0
2016-11-11 13:25:00,57.8,57.95,57.75,57.95,1852.0,57.8,57.95,57.75,57.95,1852.0
2016-11-11 13:30:00,57.95,57.95,57.8,57.9,3192.0,57.95,57.95,57.8,57.9,3192.0
2016-11-11 13:35:00,57.9,57.9,57.8,57.8,700.0,57.9,57.9,57.8,57.8,700.0
2016-11-11 13:40:00,57.8,57.81,57.6,57.6,2138.0,57.8,57.81,57.6,57.6,2138.0
2016-11-11 13:45:00,57.7,57.85,57.7,57.8,2903.0,57.7,57.85,57.7,57.8,2903.0
2016-11-11 13:50:00,57.8,57.85,57.75,57.8,780.0,57.8,57.85,57.75,57.8,780.0
2016-11-11 13:55:00,57.8,57.8,57.75,57.75,1100.0,57.8,57.8,57.75,57.75,1100.0
2016-11-11 14:00:00,57.65,57.7,57.55,57.7,2914.0,57.65,57.7,57.55,57.7,2914.0
2016-11-11 14:05:00,57.6,57.7,57.6,57.65,2700.0,57.6,57.7,57.6,57.65,2700.0
2016-11-11 14:10:00,57.65,57.8,57.65,57.75,1837.0,57.65,57.8,57.65,57.75,1837.0
2016-11-11 14:15:00,57.8,57.85,57.75,57.85,1205.0,57.8,57.85,57.75,57.85,1205.0
2016-11-11 14:20:00,57.8,57.8,57.55,57.6,2406.0,57.8,57.8,57.55,57.6,2406.0
2016-11-11 14:25:00,57.55,57.6,57.45,57.6,800.0,57.55,57.6,57.45,57.6,800.0
2016-11-11 14:30:00,57.6,57.6,57.45,57.45,700.0,57.6,57.6,57.45,57.45,700.0
2016-11-11 14:35:00,57.45,57.5,57.38,57.39,3283.0,57.45,57.5,57.38,57.39,3283.0
2016-11-11 14:40:00,57.5,57.6,57.5,57.5,1814.0,57.5,57.6,57.5,57.5,1814.0
2016-11-11 14:45:00,57.5,57.5,57.15,57.15,3671.0,57.5,57.5,57.15,57.15,3671.0
2016-11-11 14:50:00,57.15,57.35,57.05,57.09,4657.0,57.15,57.35,57.05,57.09,4657.0
2016-11-11 14:55:00,57.15,57.18,57.01,57.01,5941.0,57.15,57.18,57.01,57.01,5941.0
2016-11-11 15:00:00,57.1,57.2,57.05,57.15,5894.0,57.1,57.2,57.05,57.15,5894.0
2016-11-11 15:05:00,57.15,57.25,57.15,57.25,3146.0,57.15,57.25,57.15,57.25,3146.0
2016-11-11 15:10:00,57.25,57.55,57.25,57.5,4652.0,57.25,57.55,57.25,57.5,4652.0
2016-11-11 15:15:00,57.55,57.55,57.5,57.55,6262.0,57.55,57.55,57.5,57.55,6262.0
2016-11-11 15:20:00,57.55,57.56,57.55,57.55,2300.0,57.55,57.56,57.55,57.55,2300.0
2016-11-11 15:25:00,57.6,57.6,57.47,57.5,7641.0,57.6,57.6,57.47,57.5,7641.0
2016-11-11 15:30:00,57.5,57.85,57.5,57.85,6479.0,57.5,57.85,57.5,57.85,6479.0
2016-11-11 15:35:00,57.8,57.8,57.5,57.5,7576.0,57.8,57.8,57.5,57.5,7576.0
2016-11-11 15:40:00,57.55,57.6,57.45,57.5,7260.0,57.55,57.6,57.45,57.5,7260.0
2016-11-11 15:45:00,57.5,57.75,57.47,57.65,11456.0,57.5,57.75,57.47,57.65,11456.0
2016-11-11 15:50:00,57.65,58.0,57.65,58.0,58609.0,57.65,58.0,57.65,58.0,58609.0
2016-11-11 15:55:00,58.0,58.0,57.85,57.85,22933.0,58.0,58.0,57.85,57.85,22933.0
2016-11-14 09:30:00,58.1,58.1,57.75,58.0,15703.0,58.1,58.1,57.75,58.0,15703.0
2016-11-14 09:35:00,58.0,58.05,57.9,58.05,6244.0,58.0,58.05,57.9,58.05,6244.0
2016-11-14 09:40:00,57.9,58.05,57.9,57.95,3317.0,57.9,58.05,57.9,57.95,3317.0
2016-11-14 09:45:00,57.85,58.1,57.85,57.95,2500.0,57.85,58.1,57.85,57.95,2500.0
2016-11-14 09:50:00,58.1,58.25,58.0,58.05,2220.0,58.1,58.25,58.0,58.05,2220.0
2016-11-14 09:55:00,58.1,58.1,57.7,57.7,3675.0,58.1,58.1,57.7,57.7,3675.0
2016-11-14 10:00:00,57.7,57.7,57.5,57.5,1200.0,57.7,57.7,57.5,57.5,1200.0
2016-11-14 10:05:00,57.5,57.7,57.5,57.6,1300.0,57.5,57.7,57.5,57.6,1300.0
2016-11-14 10:10:00,57.65,57.95,57.65,57.9,3300.0,57.65,57.95,57.65,57.9,3300.0
2016-11-14 10:15:00,57.9,58.1,57.85,57.85,1600.0,57.9,58.1,57.85,57.85,1600.0
2016-11-14 10:20:00,57.85,57.85,57.85,57.85,200.0,57.85,57.85,57.85,57.85,200.0
2016-11-14 10:25:00,57.7,57.7,57.3,57.3,1641.0,57.7,57.7,57.3,57.3,1641.0
2016-11-14 10:30:00,57.3,57.5,57.0,57.0,1631.0,57.3,57.5,57.0,57.0,1631.0
2016-11-14 10:35:00,57.0,57.15,56.9,57.1,2000.0,57.0,57.15,56.9,57.1,2000.0
2016-11-14 10:40:00,57.0,57.05,57.0,57.05,600.0,57.0,57.05,57.0,57.05,600.0
2016-11-14 10:45:00,56.95,57.0,56.85,57.0,900.0,56.95,57.0,56.85,57.0,900.0
2016-11-14 10:50:00,56.9,57.25,56.9,57.09,2180.0,56.9,57.25,56.9,57.09,2180.0
2016-11-14 10:55:00,57.1,57.2,57.0,57.1,3500.0,57.1,57.2,57.0,57.1,3500.0
2016-11-14 11:00:00,57.0,57.0,56.85,56.85,1200.0,57.0,57.0,56.85,56.85,1200.0
2016-11-14 11:05:00,56.8,56.95,56.65,56.95,2527.0,56.8,56.95,56.65,56.95,2527.0
2016-11-14 11:10:00,57.0,57.15,57.0,57.15,1309.0,57.0,57.15,57.0,57.15,1309.0
2016-11-14 11:15:00,57.2,57.5,57.2,57.45,900.0,57.2,57.5,57.2,57.45,900.0
2016-11-14 11:20:00,57.4,57.4,57.2,57.3,1200.0,57.4,57.4,57.2,57.3,1200.0
2016-11-14 11:25:00,57.18,57.2,56.96,56.97,1531.0,57.18,57.2,56.96,56.97,1531.0
2016-11-14 11:30:00,56.95,56.95,56.95,56.95,100.0,56.95,56.95,56.95,56.95,100.0
2016-11-14 11:35:00,56.9,57.0,56.85,56.95,4300.0,56.9,57.0,56.85,56.95,4300.0
2016-11-14 11:40:00,56.85,56.95,56.8,56.85,1800.0,56.85,56.95,56.8,56.85,1800.0
2016-11-14 11:45:00,56.88,57.05,56.87,57.05,2500.0,56.88,57.05,56.87,57.05,2500.0
2016-11-14 11:50:00,57.1,57.15,57.0,57.05,1100.0,57.1,57.15,57.0,57.05,1100.0
2016-11-14 11:55:00,56.85,56.9,56.75,56.75,700.0,56.85,56.9,56.75,56.75,700.0
2016-11-14 12:00:00,56.85,56.85,56.55,56.55,500.0,56.85,56.85,56.55,56.55,500.0
2016-11-14 12:05:00,56.68,56.7,56.52,56.55,2750.0,56.68,56.7,56.52,56.55,2750.0
2016-11-14 12:10:00,56.55,56.55,56.47,56.48,700.0,56.55,56.55,56.47,56.48,700.0
2016-11-14 12:15:00,56.4,56.45,56.4,56.45,500.0,56.4,56.45,56.4,56.45,500.0
2016-11-14 12:20:00,56.35,56.6,56.35,56.55,8400.0,56.35,56.6,56.35,56.55,8400.0
2016-11-14 12:25:00,56.65,56.68,56.5,56.5,1800.0,56.65,56.68,56.5,56.5,1800.0
2016-11-14 12:30:00,56.5,56.5,56.45,56.45,1300.0,56.5,56.5,56.45,56.45,1300.0
2016-11-14 12:35:00,56.45,56.5,56.4,56.5,4033.0,56.45,56.5,56.4,56.5,4033.0
2016-11-14 12:40:00,56.45,56.53,56.4,56.4,700.0,56.45,56.53,56.4,56.4,700.0
2016-11-14 12:45:00,56.45,56.55,56.4,56.55,1730.0,56.45,56.55,56.4,56.55,1730.0
2016-11-14 12:50:00,56.65,56.7,56.62,56.7,3248.0,56.65,56.7,56.62,56.7,3248.0
2016-11-14 12:55:00,56.65,56.9,56.65,56.9,700.0,56.65,56.9,56.65,56.9,700.0
2016-11-14 13:00:00,56.75,56.8,56.6,56.6,700.0,56.75,56.8,56.6,56.6,700.0
2016-11-14 13:05:00,56.66,56.7,56.55,56.7,900.0,56.66,56.7,56.55,56.7,900.0
2016-11-14 13:10:00,56.8,57.0,56.8,57.0,600.0,56.8,57.0,56.8,57.0,600.0
2016-11-14 13:15:00,56.97,57.0,56.85,56.9,1881.0,56.97,57.0,56.85,56.9,1881.0
2016-11-14 13:20:00,56.85,56.85,56.65,56.65,2400.0,56.85,56.85,56.65,56.65,2400.0
2016-11-14 13:25:00,56.55,56.7,56.5,56.55,1806.0,56.55,56.7,56.5,56.55,1806.0
2016-11-14 13:30:00,56.65,56.7,56.65,56.7,300.0,56.65,56.7,56.65,56.7,300.0
2016-11-14 13:35:00,56.55,56.8,56.55,56.8,2200.0,56.55,56.8,56.55,56.8,2200.0
2016-11-14 13:40:00,56.8,56.9,56.8,56.9,1566.0,56.8,56.9,56.8,56.9,1566.0
2016-11-14 13:45:00,56.85,56.86,56.6,56.6,3289.0,56.85,56.86,56.6,56.6,3289.0
2016-11-14 13:50:00,56.65,56.75,56.57,56.65,1552.0,56.65,56.75,56.57,56.65,1552.0
2016-11-14 13:55:00,56.75,56.75,56.4,56.45,1225.0,56.75,56.75,56.4,56.45,1225.0
2016-11-14 14:00:00,56.55,56.55,56.45,56.48,2352.0,56.55,56.55,56.45,56.48,2352.0
2016-11-14 14:05:00,56.4,56.58,56.4,56.55,3071.0,56.4,56.58,56.4,56.55,3071.0
2016-11-14 14:10:00,56.47,56.55,56.4,56.4,1750.0,56.47,56.55,56.4,56.4,1750.0
2016-11-14 14:15:00,56.4,56.45,56.3,56.3,3482.0,56.4,56.45,56.3,56.3,3482.0
2016-11-14 14:20:00,56.35,56.5,56.25,56.45,2872.0,56.35,56.5,56.25,56.45,2872.0
2016-11-14 14:25:00,56.45,56.45,56.4,56.45,1673.0,56.45,56.45,56.4,56.45,1673.0
2016-11-14 14:30:00,56.45,56.45,56.02,56.03,1200.0,56.45,56.45,56.02,56.03,1200.0
2016-11-14 14:35:00,56.05,56.05,56.0,56.0,200.0,56.05,56.05,56.0,56.0,200.0
2016-11-14 14:40:00,56.0,56.08,56.0,56.08,1500.0,56.0,56.08,56.0,56.08,1500.0
2016-11-14 14:45:00,56.1,56.2,56.05,56.2,2500.0,56.1,56.2,56.05,56.2,2500.0
2016-11-14 14:50:00,56.2,56.2,56.1,56.1,4200.0,56.2,56.2,56.1,56.1,4200.0
2016-11-14 14:55:00,56.15,56.2,56.1,56.2,6800.0,56.15,56.2,56.1,56.2,6800.0
2016-11-14 15:00:00,56.18,56.18,55.97,56.05,10989.0,56.18,56.18,55.97,56.05,10989.0
2016-11-14 15:05:00,56.0,56.02,55.98,56.02,1290.0,56.0,56.02,55.98,56.02,1290.0
2016-11-14 15:10:00,56.05,56.05,56.0,56.05,1373.0,56.05,56.05,56.0,56.05,1373.0
2016-11-14 15:15:00,56.1,56.15,56.05,56.1,2767.0,56.1,56.15,56.05,56.1,2767.0
2016-11-14 15:20:00,56.1,56.25,56.1,56.2,1500.0,56.1,56.25,56.1,56.2,1500.0
2016-11-14 15:25:00,56.2,56.3,56.15,56.3,1000.0,56.2,56.3,56.15,56.3,1000.0
2016-11-14 15:30:00,56.25,56.35,56.25,56.35,1600.0,56.25,56.35,56.25,56.35,1600.0
2016-11-14 15:35:00,56.3,56.35,56.25,56.3,4252.0,56.3,56.35,56.25,56.3,4252.0
2016-11-14 15:40:00,56.3,56.3,55.97,56.03,6600.0,56.3,56.3,55.97,56.03,6600.0
2016-11-14 15:45:00,56.0,56.05,55.95,55.95,12578.0,56.0,56.05,55.95,55.95,12578.0
2016-11-14 15:50:00,55.95,56.05,55.9,56.05,6304.0,55.95,56.05,55.9,56.05,6304.0
2016-11-14 15:55:00,56.05,56.1,56.0,56.0,14080.0,56.05,56.1,56.0,56.0,14080.0
2016-11-15 09:30:00,55.05,56.6,54.85,56.6,17059.0,55.05,56.6,54.85,56.6,17059.0
2016-11-15 09:35:00,56.13,56.8,56.12,56.3,3958.0,56.13,56.8,56.12,56.3,3958.0
2016-11-15 09:40:00,56.45,56.45,56.2,56.2,1932.0,56.45,56.45,56.2,56.2,1932.0
2016-11-15 09:45:00,56.3,56.65,56.25,56.31,1905.0,56.3,56.65,56.25,56.31,1905.0
2016-11-15 09:50:00,56.5,56.55,56.3,56.4,1699.0,56.5,56.55,56.3,56.4,1699.0
2016-11-15 09:55:00,56.55,56.55,56.45,56.55,1000.0,56.55,56.55,56.45,56.55,1000.0
2016-11-15 10:00:00,56.55,56.8,56.55,56.65,700.0,56.55,56.8,56.55,56.65,700.0
2016-11-15 10:05:00,56.65,56.8,56.6,56.8,900.0,56.65,56.8,56.6,56.8,900.0
2016-11-15 10:10:00,56.85,56.95,56.82,56.9,1000.0,56.85,56.95,56.82,56.9,1000.0
2016-11-15 10:15:00,56.8,57.05,56.8,57.05,500.0,56.8,57.05,56.8,57.05,500.0
2016-11-15 10:20:00,56.95,56.95,56.82,56.85,1000.0,56.95,56.95,56.82,56.85,1000.0
2016-11-15 10:25:00,56.85,56.9,56.75,56.9,2097.0,56.85,56.9,56.75,56.9,2097.0
2016-11-15 10:30:00,56.93,56.95,56.55,56.55,1400.0,56.93,56.95,56.55,56.55,1400.0
2016-11-15 10:35:00,56.55,56.55,56.55,56.55,100.0,56.55,56.55,56.55,56.55,100.0
2016-11-15 10:40:00,56.5,56.55,56.45,56.55,1100.0,56.5,56.55,56.45,56.55,1100.0
2016-11-15 10:45:00,56.6,56.6,56.55,56.6,711.0,56.6,56.6,56.55,56.6,711.0
2016-11-15 10:50:00,56.55,56.6,56.45,56.5,1000.0,56.55,56.6,56.45,56.5,1000.0
2016-11-15 10:55:00,56.5,56.6,56.4,56.45,2957.0,56.5,56.6,56.4,56.45,2957.0
2016-11-15 11:00:00,56.5,56.7,56.5,56.6,700.0,56.5,56.7,56.5,56.6,700.0
2016-11-15 11:05:00,56.65,56.7,56.5,56.5,1797.0,56.65,56.7,56.5,56.5,1797.0
2016-11-15 11:10:00,56.49,56.49,56.2,56.3,1700.0,56.49,56.49,56.2,56.3,1700.0
2016-11-15 11:15:00,56.45,56.56,56.42,56.55,600.0,56.45,56.56,56.42,56.55,600.0
2016-11-15 11:20:00,56.35,56.35,56.25,56.25,300.0,56.35,56.35,56.25,56.25,300.0
2016-11-15 11:25:00,56.3,56.35,56.3,56.35,200.0,56.3,56.35,56.3,56.35,200.0
2016-11-15 11:30:00,56.35,56.45,56.3,56.45,500.0,56.35,56.45,56.3,56.45,500.0
2016-11-15 11:35:00,56.4,56.45,56.35,56.35,400.0,56.4,56.45,56.35,56.35,400.0
2016-11-15 11:40:00,56.3,56.35,56.3,56.35,400.0,56.3,56.35,56.3,56.35,400.0
2016-11-15 11:45:00,56.3,56.33,56.15,56.15,745.0,56.3,56.33,56.15,56.15,745.0
2016-11-15 11:50:00,56.15,56.3,56.15,56.2,500.0,56.15,56.3,56.15,56.2,500.0
2016-11-15 11:55:00,56.25,56.3,56.15,56.15,500.0,56.25,56.3,56.15,56.15,500.0
2016-11-15 12:00:00,56.2,56.2,56.2,56.2,100.0,56.2,56.2,56.2,56.2,100.0
2016-11-15 12:05:00,56.2,56.25,56.15,56.2,1500.0,56.2,56.25,56.15,56.2,1500.0
2016-11-15 12:10:00,56.1,56.1,56.05,56.05,200.0,56.1,56.1,56.05,56.05,200.0
2016-11-15 12:15:00,56.05,56.05,56.05,56.05,0.0,56.05,56.05,56.05,56.05,0.0
2016-11-15 12:20:00,56.15,56.15,56.0,56.05,800.0,56.15,56.15,56.0,56.05,800.0
2016-11-15 12:25:00,56.05,56.05,55.9,55.9,425.0,56.05,56.05,55.9,55.9,425.0
2016-11-15 12:30:00,56.0,56.05,56.0,56.0,1054.0,56.0,56.05,56.0,56.0,1054.0
2016-11-15 12:35:00,56.05,56.1,55.9,55.9,500.0,56.05,56.1,55.9,55.9,500.0
2016-11-15 12:40:00,56.05,56.05,55.85,55.85,600.0,56.05,56.05,55.85,55.85,600.0
2016-11-15 12:45:00,55.9,56.0,55.85,55.9,1400.0,55.9,56.0,55.85,55.9,1400.0
2016-11-15 12:50:00,55.9,55.9,55.85,55.85,600.0,55.9,55.9,55.85,55.85,600.0
2016-11-15 12:55:00,55.85,55.95,55.85,55.9,702.0,55.85,55.95,55.85,55.9,702.0
2016-11-15 13:00:00,56.0,56.0,55.9,55.93,1001.0,56.0,56.0,55.9,55.93,1001.0
2016-11-15 13:05:00,55.9,56.05,55.9,56.05,1200.0,55.9,56.05,55.9,56.05,1200.0
2016-11-15 13:10:00,56.13,56.14,56.1,56.1,670.0,56.13,56.14,56.1,56.1,670.0
2016-11-15 13:15:00,56.15,56.3,56.15,56.2,1050.0,56.15,56.3,56.15,56.2,1050.0
2016-11-15 13:20:00,56.15,56.15,56.05,56.05,1700.0,56.15,56.15,56.05,56.05,1700.0
2016-11-15 13:25:00,56.05,56.15,56.05,56.15,600.0,56.05,56.15,56.05,56.15,600.0
2016-11-15 13:30:00,56.0,56.25,56.0,56.25,900.0,56.0,56.25,56.0,56.25,900.0
2016-11-15 13:35:00,56.25,56.25,56.25,56.25,0.0,56.25,56.25,56.25,56.25,0.0
2016-11-15 13:40:00,56.2,56.25,56.05,56.25,2119.0,56.2,56.25,56.05,56.25,2119.0
2016-11-15 13:45:00,56.25,56.45,56.2,56.35,1700.0,56.25,56.45,56.2,56.35,1700.0
2016-11-15 13:50:00,56.35,56.35,56.35,56.35,100.0,56.35,56.35,56.35,56.35,100.0
2016-11-15 13:55:00,56.25,56.35,56.25,56.35,500.0,56.25,56.35,56.25,56.35,500.0
2016-11-15 14:00:00,56.35,56.45,56.35,56.4,1900.0,56.35,56.45,56.35,56.4,1900.0
2016-11-15 14:05:00,56.35,56.45,56.35,56.35,1100.0,56.35,56.45,56.35,56.35,1100.0
2016-11-15 14:10:00,56.35,56.5,56.35,56.5,1303.0,56.35,56.5,56.35,56.5,1303.0
2016-11-15 14:15:00,56.4,56.4,56.4,56.4,700.0,56.4,56.4,56.4,56.4,700.0
2016-11-15 14:20:00,56.4,56.45,56.35,56.45,519.0,56.4,56.45,56.35,56.45,519.0
2016-11-15 14:25:00,56.45,56.45,56.35,56.4,600.0,56.45,56.45,56.35,56.4,600.0
2016-11-15 14:30:00,56.5,56.65,56.5,56.6,2100.0,56.5,56.65,56.5,56.6,2100.0
2016-11-15 14:35:00,56.6,56.7,56.6,56.6,988.0,56.6,56.7,56.6,56.6,988.0
2016-11-15 14:40:00,56.55,56.7,56.55,56.7,300.0,56.55,56.7,56.55,56.7,300.0
2016-11-15 14:45:00,56.6,56.7,56.6,56.7,2500.0,56.6,56.7,56.6,56.7,2500.0
2016-11-15 14:50:00,56.7,56.75,56.6,56.7,4320.0,56.7,56.75,56.6,56.7,4320.0
2016-11-15 14:55:00,56.7,56.85,56.65,56.75,2317.0,56.7,56.85,56.65,56.75,2317.0
2016-11-15 15:00:00,56.75,56.9,56.75,56.8,2866.0,56.75,56.9,56.75,56.8,2866.0
2016-11-15 15:05:00,56.78,56.9,56.77,56.9,2200.0,56.78,56.9,56.77,56.9,2200.0
2016-11-15 15:10:00,56.85,56.85,56.65,56.75,3175.0,56.85,56.85,56.65,56.75,3175.0
2016-11-15 15:15:00,56.7,56.7,56.65,56.7,800.0,56.7,56.7,56.65,56.7,800.0
2016-11-15 15:20:00,56.7,56.7,56.6,56.6,1502.0,56.7,56.7,56.6,56.6,1502.0
2016-11-15 15:25:00,56.65,56.7,56.55,56.65,4400.0,56.65,56.7,56.55,56.65,4400.0
2016-11-15 15:30:00,56.7,56.7,56.65,56.65,2302.0,56.7,56.7,56.65,56.65,2302.0
2016-11-15 15:35:00,56.7,56.75,56.6,56.7,4506.0,56.7,56.75,56.6,56.7,4506.0
2016-11-15 15:40:00,56.7,56.75,56.6,56.6,2241.0,56.7,56.75,56.6,56.6,2241.0
2016-11-15 15:45:00,56.6,56.65,56.5,56.58,3780.0,56.6,56.65,56.5,56.58,3780.0
2016-11-15 15:50:00,56.55,56.55,56.47,56.55,5180.0,56.55,56.55,56.47,56.55,5180.0
2016-11-15 15:55:00,56.5,56.5,56.3,56.3,16157.0,56.5,56.5,56.3,56.3,16157.0
2016-11-16 09:30:00,56.15,56.8,55.97,56.8,2370.0,56.15,56.8,55.97,56.8,2370.0
2016-11-16 09:35:00,56.9,57.0,56.05,56.45,3000.0,56.9,57.0,56.05,56.45,3000.0
2016-11-16 09:40:00,56.5,57.2,56.5,57.2,1500.0,56.5,57.2,56.5,57.2,1500.0
2016-11-16 09:45:00,56.65,57.1,56.3,56.45,2022.0,56.65,57.1,56.3,56.45,2022.0
2016-11-16 09:50:00,56.3,56.5,56.3,56.5,700.0,56.3,56.5,56.3,56.5,700.0
2016-11-16 09:55:00,56.1,56.67,56.0,56.05,5969.0,56.1,56.67,56.0,56.05,5969.0
2016-11-16 10:00:00,55.9,56.29,55.85,56.29,3720.0,55.9,56.29,55.85,56.29,3720.0
2016-11-16 10:05:00,56.25,56.5,56.25,56.45,1300.0,56.25,56.5,56.25,56.45,1300.0
2016-11-16 10:10:00,56.4,56.4,56.35,56.4,300.0,56.4,56.4,56.35,56.4,300.0
2016-11-16 10:15:00,56.35,56.55,56.3,56.5,1100.0,56.35,56.55,56.3,56.5,1100.0
2016-11-16 10:20:00,56.6,56.8,56.6,56.8,400.0,56.6,56.8,56.6,56.8,400.0
2016-11-16 10:25:00,57.0,57.0,56.8,56.95,2200.0,57.0,57.0,56.8,56.95,2200.0
2016-11-16 10:30:00,56.85,57.1,56.75,57.0,1800.0,56.85,57.1,56.75,57.0,1800.0
2016-11-16 10:35:00,57.0,57.11,56.95,56.95,925.0,57.0,57.11,56.95,56.95,925.0
2016-11-16 10:40:00,57.1,57.4,57.1,57.35,1700.0,57.1,57.4,57.1,57.35,1700.0
2016-11-16 10:45:00,57.25,57.28,57.15,57.2,1726.0,57.25,57.28,57.15,57.2,1726.0
2016-11-16 10:50:00,57.25,57.3,56.95,56.95,1821.0,57.25,57.3,56.95,56.95,1821.0
2016-11-16 10:55:00,56.95,57.15,56.95,57.1,1400.0,56.95,57.15,56.95,57.1,1400.0
2016-11-16 11:00:00,57.15,57.35,57.0,57.1,2700.0,57.15,57.35,57.0,57.1,2700.0
2016-11-16 11:05:00,57.1,57.2,57.05,57.2,1400.0,57.1,57.2,57.05,57.2,1400.0
2016-11-16 11:10:00,57.2,57.4,57.2,57.35,1200.0,57.2,57.4,57.2,57.35,1200.0
2016-11-16 11:15:00,57.3,57.6,57.2,57.6,2600.0,57.3,57.6,57.2,57.6,2600.0
2016-11-16 11:20:00,57.6,57.75,57.55,57.75,2100.0,57.6,57.75,57.55,57.75,2100.0
2016-11-16 11:25:00,57.75,58.0,57.75,57.93,3578.0,57.75,58.0,57.75,57.93,3578.0
2016-11-16 11:30:00,58.0,58.23,57.8,57.8,23757.0,58.0,58.23,57.8,57.8,23757.0
2016-11-16 11:35:00,57.85,57.85,57.6,57.6,2000.0,57.85,57.85,57.6,57.6,2000.0
2016-11-16 11:40:00,57.4,57.6,57.4,57.45,1600.0,57.4,57.6,57.4,57.45,1600.0
2016-11-16 11:45:00,57.4,57.4,57.05,57.05,1200.0,57.4,57.4,57.05,57.05,1200.0
2016-11-16 11:50:00,57.15,57.2,57.1,57.1,2200.0,57.15,57.2,57.1,57.1,2200.0
2016-11-16 11:55:00,57.1,57.25,57.1,57.15,2100.0,57.1,57.25,57.1,57.15,2100.0
2016-11-16 12:00:00,57.05,57.15,57.05,57.15,3282.0,57.05,57.15,57.05,57.15,3282.0
2016-11-16 12:05:00,57.15,57.4,57.15,57.4,2200.0,57.15,57.4,57.15,57.4,2200.0
2016-11-16 12:10:00,57.4,57.45,57.35,57.45,400.0,57.4,57.45,57.35,57.45,400.0
2016-11-16 12:15:00,57.35,57.45,57.25,57.25,1300.0,57.35,57.45,57.25,57.25,1300.0
2016-11-16 12:20:00,57.25,57.25,57.05,57.15,800.0,57.25,57.25,57.05,57.15,800.0
2016-11-16 12:25:00,57.2,57.35,57.1,57.25,2000.0,57.2,57.35,57.1,57.25,2000.0
2016-11-16 12:30:00,57.3,57.3,57.1,57.1,1700.0,57.3,57.3,57.1,57.1,1700.0
2016-11-16 12:35:00,57.05,57.16,57.0,57.05,4074.0,57.05,57.16,57.0,57.05,4074.0
2016-11-16 12:40:00,57.05,57.05,57.0,57.05,3699.0,57.05,57.05,57.0,57.05,3699.0
2016-11-16 12:45:00,57.0,57.0,56.95,56.95,1141.0,57.0,57.0,56.95,56.95,1141.0
2016-11-16 12:50:00,56.95,57.0,56.9,57.0,1200.0,56.95,57.0,56.9,57.0,1200.0
2016-11-16 12:55:00,56.95,57.1,56.95,57.1,700.0,56.95,57.1,56.95,57.1,700.0
2016-11-16 13:00:00,57.15,57.15,57.1,57.15,2000.0,57.15,57.15,57.1,57.15,2000.0
2016-11-16 13:05:00,57.15,57.15,57.1,57.15,400.0,57.15,57.15,57.1,57.15,400.0
2016-11-16 13:10:00,57.15,57.15,57.15,57.15,500.0,57.15,57.15,57.15,57.15,500.0
2016-11-16 13:15:00,57.1,57.15,57.1,57.15,1700.0,57.1,57.15,57.1,57.15,1700.0
2016-11-16 13:20:00,57.15,57.2,57.1,57.2,1000.0,57.15,57.2,57.1,57.2,1000.0
2016-11-16 13:25:00,57.05,57.06,57.05,57.05,2000.0,57.05,57.06,57.05,57.05,2000.0
2016-11-16 13:30:00,57.2,57.2,57.1,57.1,900.0,57.2,57.2,57.1,57.1,900.0
2016-11-16 13:35:00,57.05,57.2,57.05,57.15,1496.0,57.05,57.2,57.05,57.15,1496.0
2016-11-16 13:40:00,57.15,57.25,57.05,57.1,1824.0,57.15,57.25,57.05,57.1,1824.0
2016-11-16 13:45:00,57.05,57.05,57.0,57.0,600.0,57.05,57.05,57.0,57.0,600.0
2016-11-16 13:50:00,56.9,57.05,56.85,56.95,1100.0,56.9,57.05,56.85,56.95,1100.0
2016-11-16 13:55:00,57.0,57.05,57.0,57.0,400.0,57.0,57.05,57.0,57.0,400.0
2016-11-16 14:00:00,56.95,57.0,56.95,56.98,500.0,56.95,57.0,56.95,56.98,500.0
2016-11-16 14:05:00,56.95,57.35,56.95,57.3,2700.0,56.95,57.35,56.95,57.3,2700.0
2016-11-16 14:10:00,57.3,57.55,57.25,57.3,10392.0,57.3,57.55,57.25,57.3,10392.0
2016-11-16 14:15:00,57.25,57.5,57.15,57.45,9940.0,57.25,57.5,57.15,57.45,9940.0
2016-11-16 14:20:00,57.45,57.45,57.2,57.25,9353.0,57.45,57.45,57.2,57.25,9353.0
2016-11-16 14:25:00,57.3,57.8,57.3,57.75,11577.0,57.3,57.8,57.3,57.75,11577.0
2016-11-16 14:30:00,57.65,57.7,57.3,57.55,10950.0,57.65,57.7,57.3,57.55,10950.0
2016-11-16 14:35:00,57.5,57.6,57.4,57.4,9401.0,57.5,57.6,57.4,57.4,9401.0
2016-11-16 14:40:00,57.3,57.41,57.25,57.4,2000.0,57.3,57.41,57.25,57.4,2000.0
2016-11-16 14:45:00,57.55,57.55,57.4,57.4,1900.0,57.55,57.55,57.4,57.4,1900.0
2016-11-16 14:50:00,57.4,57.4,57.3,57.35,1300.0,57.4,57.4,57.3,57.35,1300.0
2016-11-16 14:55:00,57.35,57.5,57.32,57.5,2100.0,57.35,57.5,57.32,57.5,2100.0
2016-11-16 15:00:00,57.45,57.5,57.25,57.35,5214.0,57.45,57.5,57.25,57.35,5214.0
2016-11-16 15:05:00,57.3,57.5,57.3,57.4,7701.0,57.3,57.5,57.3,57.4,7701.0
2016-11-16 15:10:00,57.4,57.75,57.4,57.6,7263.0,57.4,57.75,57.4,57.6,7263.0
2016-11-16 15:15:00,57.5,57.65,57.3,57.35,9722.0,57.5,57.65,57.3,57.35,9722.0
2016-11-16 15:20:00,57.45,57.8,57.35,57.7,6800.0,57.45,57.8,57.35,57.7,6800.0
2016-11-16 15:25:00,57.65,57.75,57.45,57.73,8569.0,57.65,57.75,57.45,57.73,8569.0
2016-11-16 15:30:00,57.75,57.75,57.45,57.65,9934.0,57.75,57.75,57.45,57.65,9934.0
2016-11-16 15:35:00,57.7,57.7,57.5,57.6,4591.0,57.7,57.7,57.5,57.6,4591.0
2016-11-16 15:40:00,57.65,57.75,57.65,57.66,3232.0,57.65,57.75,57.65,57.66,3232.0
2016-11-16 15:45:00,57.7,57.7,57.6,57.65,3722.0,57.7,57.7,57.6,57.65,3722.0
2016-11-16 15:50:00,57.65,57.68,57.6,57.65,5668.0,57.65,57.68,57.6,57.65,5668.0
2016-11-16 15:55:00,57.65,57.7,57.55,57.55,10788.0,57.65,57.7,57.55,57.55,10788.0
2016-11-17 09:30:00,57.9,58.0,57.85,58.0,10643.0,57.9,58.0,57.85,58.0,10643.0
2016-11-17 09:35:00,57.6,58.05,56.85,56.85,2891.0,57.6,58.05,56.85,56.85,2891.0
2016-11-17 09:40:00,57.25,57.71,57.25,57.5,1500.0,57.25,57.71,57.25,57.5,1500.0
2016-11-17 09:45:00,57.0,57.7,57.0,57.65,2117.0,57.0,57.7,57.0,57.65,2117.0
2016-11-17 09:50:00,57.9,57.9,57.45,57.45,700.0,57.9,57.9,57.45,57.45,700.0
2016-11-17 09:55:00,57.55,57.6,57.55,57.6,200.0,57.55,57.6,57.55,57.6,200.0
2016-11-17 10:00:00,57.65,57.65,57.65,57.65,600.0,57.65,57.65,57.65,57.65,600.0
2016-11-17 10:05:00,57.88,57.88,57.69,57.7,1304.0,57.88,57.88,57.69,57.7,1304.0
2016-11-17 10:10:00,57.75,57.75,57.45,57.6,2100.0,57.75,57.75,57.45,57.6,2100.0
2016-11-17 10:15:00,57.5,57.66,57.45,57.5,1017.0,57.5,57.66,57.45,57.5,1017.0
2016-11-17 10:20:00,57.6,57.6,57.55,57.55,400.0,57.6,57.6,57.55,57.55,400.0
2016-11-17 10:25:00,57.55,57.7,57.55,57.7,400.0,57.55,57.7,57.55,57.7,400.0
2016-11-17 10:30:00,57.6,57.6,57.5,57.6,1400.0,57.6,57.6,57.5,57.6,1400.0
2016-11-17 10:35:00,57.8,57.8,57.8,57.8,182.0,57.8,57.8,57.8,57.8,182.0
2016-11-17 10:40:00,57.89,57.95,57.85,57.95,1300.0,57.89,57.95,57.85,57.95,1300.0
2016-11-17 10:45:00,58.0,58.0,57.95,58.0,4468.0,58.0,58.0,57.95,58.0,4468.0
2016-11-17 10:50:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2016-11-17 10:55:00,57.95,58.0,57.85,57.85,800.0,57.95,58.0,57.85,57.85,800.0
2016-11-17 11:00:00,57.95,57.95,57.85,57.9,300.0,57.95,57.95,57.85,57.9,300.0
2016-11-17 11:05:00,57.95,58.0,57.9,57.95,1453.0,57.95,58.0,57.9,57.95,1453.0
2016-11-17 11:10:00,58.0,58.05,57.9,58.0,4400.0,58.0,58.05,57.9,58.0,4400.0
2016-11-17 11:15:00,58.0,58.0,58.0,58.0,600.0,58.0,58.0,58.0,58.0,600.0
2016-11-17 11:20:00,58.0,58.05,57.95,57.95,3850.0,58.0,58.05,57.95,57.95,3850.0
2016-11-17 11:25:00,57.9,57.9,57.9,57.9,200.0,57.9,57.9,57.9,57.9,200.0
2016-11-17 11:30:00,57.95,58.0,57.95,58.0,1700.0,57.95,58.0,57.95,58.0,1700.0
2016-11-17 11:35:00,58.0,58.0,57.9,57.9,1200.0,58.0,58.0,57.9,57.9,1200.0
2016-11-17 11:40:00,57.9,58.0,57.9,58.0,700.0,57.9,58.0,57.9,58.0,700.0
2016-11-17 11:45:00,58.0,58.05,57.9,57.9,3400.0,58.0,58.05,57.9,57.9,3400.0
2016-11-17 11:50:00,57.95,57.95,57.9,57.9,700.0,57.95,57.95,57.9,57.9,700.0
2016-11-17 11:55:00,57.93,57.95,57.93,57.95,693.0,57.93,57.95,57.93,57.95,693.0
2016-11-17 12:00:00,58.0,58.0,57.9,57.9,2452.0,58.0,58.0,57.9,57.9,2452.0
2016-11-17 12:05:00,57.9,57.95,57.9,57.95,700.0,57.9,57.95,57.9,57.95,700.0
2016-11-17 12:10:00,57.9,57.9,57.85,57.85,300.0,57.9,57.9,57.85,57.85,300.0
2016-11-17 12:15:00,57.95,57.95,57.95,57.95,650.0,57.95,57.95,57.95,57.95,650.0
2016-11-17 12:20:00,57.95,58.0,57.9,58.0,3063.0,57.95,58.0,57.9,58.0,3063.0
2016-11-17 12:25:00,58.0,58.0,57.8,58.0,4418.0,58.0,58.0,57.8,58.0,4418.0
2016-11-17 12:30:00,57.95,58.0,57.95,58.0,600.0,57.95,58.0,57.95,58.0,600.0
2016-11-17 12:35:00,57.95,57.95,57.95,57.95,400.0,57.95,57.95,57.95,57.95,400.0
2016-11-17 12:40:00,58.0,58.0,57.85,57.9,2761.0,58.0,58.0,57.85,57.9,2761.0
2016-11-17 12:45:00,57.85,57.9,57.75,57.75,600.0,57.85,57.9,57.75,57.75,600.0
2016-11-17 12:50:00,57.83,57.9,57.75,57.9,813.0,57.83,57.9,57.75,57.9,813.0
2016-11-17 12:55:00,57.85,57.95,57.85,57.95,1100.0,57.85,57.95,57.85,57.95,1100.0
2016-11-17 13:00:00,57.85,57.95,57.8,57.95,600.0,57.85,57.95,57.8,57.95,600.0
2016-11-17 13:05:00,57.85,57.9,57.75,57.75,600.0,57.85,57.9,57.75,57.75,600.0
2016-11-17 13:10:00,57.75,57.9,57.75,57.9,800.0,57.75,57.9,57.75,57.9,800.0
2016-11-17 13:15:00,57.85,57.9,57.85,57.85,500.0,57.85,57.9,57.85,57.85,500.0
2016-11-17 13:20:00,57.85,57.85,57.8,57.8,1368.0,57.85,57.85,57.8,57.8,1368.0
2016-11-17 13:25:00,57.75,57.75,57.65,57.65,600.0,57.75,57.75,57.65,57.65,600.0
2016-11-17 13:30:00,57.7,57.75,57.7,57.75,639.0,57.7,57.75,57.7,57.75,639.0
2016-11-17 13:35:00,57.75,57.8,57.7,57.7,400.0,57.75,57.8,57.7,57.7,400.0
2016-11-17 13:40:00,57.7,57.8,57.65,57.8,1900.0,57.7,57.8,57.65,57.8,1900.0
2016-11-17 13:45:00,57.9,58.0,57.9,58.0,5586.0,57.9,58.0,57.9,58.0,5586.0
2016-11-17 13:50:00,57.95,58.0,57.9,57.95,5935.0,57.95,58.0,57.9,57.95,5935.0
2016-11-17 13:55:00,58.0,58.05,57.95,58.0,18135.0,58.0,58.05,57.95,58.0,18135.0
2016-11-17 14:00:00,58.0,58.05,57.95,58.0,2700.0,58.0,58.05,57.95,58.0,2700.0
2016-11-17 14:05:00,58.0,58.03,57.9,58.0,10438.0,58.0,58.03,57.9,58.0,10438.0
2016-11-17 14:10:00,57.95,58.0,57.9,57.95,4320.0,57.95,58.0,57.9,57.95,4320.0
2016-11-17 14:15:00,57.95,58.0,57.9,58.0,1000.0,57.95,58.0,57.9,58.0,1000.0
2016-11-17 14:20:00,58.0,58.0,57.9,57.95,2000.0,58.0,58.0,57.9,57.95,2000.0
2016-11-17 14:25:00,58.0,58.0,57.95,57.95,3589.0,58.0,58.0,57.95,57.95,3589.0
2016-11-17 14:30:00,57.95,58.0,57.9,57.9,1100.0,57.95,58.0,57.9,57.9,1100.0
2016-11-17 14:35:00,57.95,57.95,57.95,57.95,431.0,57.95,57.95,57.95,57.95,431.0
2016-11-17 14:40:00,58.0,58.0,57.95,57.95,4300.0,58.0,58.0,57.95,57.95,4300.0
2016-11-17 14:45:00,58.0,58.0,58.0,58.0,2801.0,58.0,58.0,58.0,58.0,2801.0
2016-11-17 14:50:00,58.0,58.0,57.8,57.8,8854.0,58.0,58.0,57.8,57.8,8854.0
2016-11-17 14:55:00,57.8,57.8,57.6,57.65,3259.0,57.8,57.8,57.6,57.65,3259.0
2016-11-17 15:00:00,57.65,57.75,57.5,57.75,5414.0,57.65,57.75,57.5,57.75,5414.0
2016-11-17 15:05:00,57.8,57.9,57.5,57.6,10324.0,57.8,57.9,57.5,57.6,10324.0
2016-11-17 15:10:00,57.6,57.95,57.6,57.7,12963.0,57.6,57.95,57.6,57.7,12963.0
2016-11-17 15:15:00,57.7,57.8,57.5,57.8,8387.0,57.7,57.8,57.5,57.8,8387.0
2016-11-17 15:20:00,57.8,57.85,57.5,57.6,6458.0,57.8,57.85,57.5,57.6,6458.0
2016-11-17 15:25:00,57.65,57.75,57.55,57.58,4700.0,57.65,57.75,57.55,57.58,4700.0
2016-11-17 15:30:00,57.6,57.75,57.55,57.75,9405.0,57.6,57.75,57.55,57.75,9405.0
2016-11-17 15:35:00,57.7,57.75,57.57,57.65,12398.0,57.7,57.75,57.57,57.65,12398.0
2016-11-17 15:40:00,57.65,57.7,57.57,57.6,7255.0,57.65,57.7,57.57,57.6,7255.0
2016-11-17 15:45:00,57.55,57.65,57.55,57.6,7398.0,57.55,57.65,57.55,57.6,7398.0
2016-11-17 15:50:00,57.6,57.65,57.5,57.5,5157.0,57.6,57.65,57.5,57.5,5157.0
2016-11-17 15:55:00,57.53,57.55,57.45,57.5,14415.0,57.53,57.55,57.45,57.5,14415.0
2016-11-18 09:30:00,58.15,58.15,57.85,58.0,11237.0,58.15,58.15,57.85,58.0,11237.0
2016-11-18 09:35:00,57.98,58.1,57.35,57.8,7900.0,57.98,58.1,57.35,57.8,7900.0
2016-11-18 09:40:00,57.65,57.95,57.55,57.75,8007.0,57.65,57.95,57.55,57.75,8007.0
2016-11-18 09:45:00,57.73,58.05,57.7,57.9,5350.0,57.73,58.05,57.7,57.9,5350.0
2016-11-18 09:50:00,57.85,58.0,57.8,58.0,4044.0,57.85,58.0,57.8,58.0,4044.0
2016-11-18 09:55:00,58.0,58.35,58.0,58.1,39480.0,58.0,58.35,58.0,58.1,39480.0
2016-11-18 10:00:00,58.1,58.35,58.05,58.25,4256.0,58.1,58.35,58.05,58.25,4256.0
2016-11-18 10:05:00,58.25,58.25,57.95,58.0,2650.0,58.25,58.25,57.95,58.0,2650.0
2016-11-18 10:10:00,57.95,58.2,57.95,58.2,1100.0,57.95,58.2,57.95,58.2,1100.0
2016-11-18 10:15:00,58.2,58.2,58.05,58.05,1700.0,58.2,58.2,58.05,58.05,1700.0
2016-11-18 10:20:00,58.05,58.05,57.75,57.95,1100.0,58.05,58.05,57.75,57.95,1100.0
2016-11-18 10:25:00,58.0,58.1,57.55,57.6,11527.0,58.0,58.1,57.55,57.6,11527.0
2016-11-18 10:30:00,57.65,57.9,57.65,57.85,6000.0,57.65,57.9,57.65,57.85,6000.0
2016-11-18 10:35:00,57.9,57.9,57.75,57.8,5020.0,57.9,57.9,57.75,57.8,5020.0
2016-11-18 10:40:00,57.8,57.85,57.5,57.6,6089.0,57.8,57.85,57.5,57.6,6089.0
2016-11-18 10:45:00,57.65,57.75,57.65,57.65,6000.0,57.65,57.75,57.65,57.65,6000.0
2016-11-18 10:50:00,57.65,57.7,57.5,57.55,5300.0,57.65,57.7,57.5,57.55,5300.0
2016-11-18 10:55:00,57.55,57.7,57.52,57.7,2700.0,57.55,57.7,57.52,57.7,2700.0
2016-11-18 11:00:00,57.65,57.75,57.6,57.6,2526.0,57.65,57.75,57.6,57.6,2526.0
2016-11-18 11:05:00,57.65,57.7,57.6,57.6,1200.0,57.65,57.7,57.6,57.6,1200.0
2016-11-18 11:10:00,57.65,57.7,57.55,57.65,4800.0,57.65,57.7,57.55,57.65,4800.0
2016-11-18 11:15:00,57.55,57.65,57.55,57.6,4800.0,57.55,57.65,57.55,57.6,4800.0
2016-11-18 11:20:00,57.6,57.65,57.55,57.55,1619.0,57.6,57.65,57.55,57.55,1619.0
2016-11-18 11:25:00,57.5,57.55,57.45,57.5,600.0,57.5,57.55,57.45,57.5,600.0
2016-11-18 11:30:00,57.55,57.7,57.5,57.5,2902.0,57.55,57.7,57.5,57.5,2902.0
2016-11-18 11:35:00,57.45,57.55,57.45,57.55,400.0,57.45,57.55,57.45,57.55,400.0
2016-11-18 11:40:00,57.55,57.65,57.5,57.65,1900.0,57.55,57.65,57.5,57.65,1900.0
2016-11-18 11:45:00,57.65,57.65,57.55,57.65,1100.0,57.65,57.65,57.55,57.65,1100.0
2016-11-18 11:50:00,57.6,57.6,57.55,57.55,1148.0,57.6,57.6,57.55,57.55,1148.0
2016-11-18 11:55:00,57.55,57.55,57.5,57.5,1000.0,57.55,57.55,57.5,57.5,1000.0
2016-11-18 12:00:00,57.5,57.5,57.45,57.45,600.0,57.5,57.5,57.45,57.45,600.0
2016-11-18 12:05:00,57.45,57.55,57.45,57.5,600.0,57.45,57.55,57.45,57.5,600.0
2016-11-18 12:10:00,57.55,57.55,57.55,57.55,800.0,57.55,57.55,57.55,57.55,800.0
2016-11-18 12:15:00,57.45,57.6,57.45,57.5,2367.0,57.45,57.6,57.45,57.5,2367.0
2016-11-18 12:20:00,57.45,57.5,57.35,57.5,1000.0,57.45,57.5,57.35,57.5,1000.0
2016-11-18 12:25:00,57.45,57.45,57.45,57.45,500.0,57.45,57.45,57.45,57.45,500.0
2016-11-18 12:30:00,57.45,57.45,57.2,57.2,4200.0,57.45,57.45,57.2,57.2,4200.0
2016-11-18 12:35:00,57.2,57.2,57.17,57.18,400.0,57.2,57.2,57.17,57.18,400.0
2016-11-18 12:40:00,57.2,57.25,57.17,57.25,1000.0,57.2,57.25,57.17,57.25,1000.0
2016-11-18 12:45:00,57.25,57.3,57.25,57.3,400.0,57.25,57.3,57.25,57.3,400.0
2016-11-18 12:50:00,57.35,57.4,57.35,57.4,700.0,57.35,57.4,57.35,57.4,700.0
2016-11-18 12:55:00,57.38,57.4,57.3,57.3,1600.0,57.38,57.4,57.3,57.3,1600.0
2016-11-18 13:00:00,57.35,57.35,57.32,57.33,300.0,57.35,57.35,57.32,57.33,300.0
2016-11-18 13:05:00,57.35,57.5,57.35,57.5,1307.0,57.35,57.5,57.35,57.5,1307.0
2016-11-18 13:10:00,57.45,57.6,57.4,57.5,951.0,57.45,57.6,57.4,57.5,951.0
2016-11-18 13:15:00,57.5,57.55,57.5,57.5,1200.0,57.5,57.55,57.5,57.5,1200.0
2016-11-18 13:20:00,57.5,57.55,57.5,57.55,1000.0,57.5,57.55,57.5,57.55,1000.0
2016-11-18 13:25:00,57.5,57.55,57.5,57.55,600.0,57.5,57.55,57.5,57.55,600.0
2016-11-18 13:30:00,57.55,57.7,57.55,57.7,2087.0,57.55,57.7,57.55,57.7,2087.0
2016-11-18 13:35:00,57.7,57.75,57.7,57.7,1100.0,57.7,57.75,57.7,57.7,1100.0
2016-11-18 13:40:00,57.7,57.7,57.6,57.6,1286.0,57.7,57.7,57.6,57.6,1286.0
2016-11-18 13:45:00,57.67,57.8,57.65,57.73,1022.0,57.67,57.8,57.65,57.73,1022.0
2016-11-18 13:50:00,57.75,57.8,57.65,57.65,2400.0,57.75,57.8,57.65,57.65,2400.0
2016-11-18 13:55:00,57.6,57.65,57.6,57.65,800.0,57.6,57.65,57.6,57.65,800.0
2016-11-18 14:00:00,57.65,57.7,57.6,57.7,1500.0,57.65,57.7,57.6,57.7,1500.0
2016-11-18 14:05:00,57.6,57.75,57.6,57.65,1900.0,57.6,57.75,57.6,57.65,1900.0
2016-11-18 14:10:00,57.65,57.8,57.6,57.6,12670.0,57.65,57.8,57.6,57.6,12670.0
2016-11-18 14:15:00,57.55,57.62,57.5,57.62,2500.0,57.55,57.62,57.5,57.62,2500.0
2016-11-18 14:20:00,57.5,57.6,57.5,57.6,300.0,57.5,57.6,57.5,57.6,300.0
2016-11-18 14:25:00,57.5,57.6,57.5,57.6,1000.0,57.5,57.6,57.5,57.6,1000.0
2016-11-18 14:30:00,57.55,57.6,57.5,57.5,600.0,57.55,57.6,57.5,57.5,600.0
2016-11-18 14:35:00,57.55,57.65,57.5,57.58,1700.0,57.55,57.65,57.5,57.58,1700.0
2016-11-18 14:40:00,57.55,57.6,57.55,57.6,1597.0,57.55,57.6,57.55,57.6,1597.0
2016-11-18 14:45:00,57.6,57.6,57.55,57.55,1900.0,57.6,57.6,57.55,57.55,1900.0
2016-11-18 14:50:00,57.55,57.65,57.55,57.63,1600.0,57.55,57.65,57.55,57.63,1600.0
2016-11-18 14:55:00,57.6,57.65,57.55,57.6,1600.0,57.6,57.65,57.55,57.6,1600.0
2016-11-18 15:00:00,57.58,57.6,57.55,57.58,3000.0,57.58,57.6,57.55,57.58,3000.0
2016-11-18 15:05:00,57.55,57.58,57.55,57.55,600.0,57.55,57.58,57.55,57.55,600.0
2016-11-18 15:10:00,57.55,57.55,57.45,57.48,2608.0,57.55,57.55,57.45,57.48,2608.0
2016-11-18 15:15:00,57.45,57.5,57.45,57.45,2626.0,57.45,57.5,57.45,57.45,2626.0
2016-11-18 15:20:00,57.5,57.5,57.4,57.45,2000.0,57.5,57.5,57.4,57.45,2000.0
2016-11-18 15:25:00,57.4,57.5,57.4,57.45,2500.0,57.4,57.5,57.4,57.45,2500.0
2016-11-18 15:30:00,57.5,57.55,57.5,57.5,4300.0,57.5,57.55,57.5,57.5,4300.0
2016-11-18 15:35:00,57.53,57.55,57.5,57.53,1852.0,57.53,57.55,57.5,57.53,1852.0
2016-11-18 15:40:00,57.53,57.55,57.5,57.5,4399.0,57.53,57.55,57.5,57.5,4399.0
2016-11-18 15:45:00,57.5,57.53,57.45,57.5,11662.0,57.5,57.53,57.45,57.5,11662.0
2016-11-18 15:50:00,57.53,57.53,57.3,57.3,11028.0,57.53,57.53,57.3,57.3,11028.0
2016-11-18 15:55:00,57.35,57.4,57.15,57.25,29340.0,57.35,57.4,57.15,57.25,29340.0
2016-11-21 09:30:00,57.95,57.95,57.15,57.15,1205.0,57.95,57.95,57.15,57.15,1205.0
2016-11-21 09:35:00,57.85,57.85,57.45,57.66,2230.0,57.85,57.85,57.45,57.66,2230.0
2016-11-21 09:40:00,57.95,57.95,57.6,57.6,300.0,57.95,57.95,57.6,57.6,300.0
2016-11-21 09:45:00,57.6,57.95,57.6,57.95,400.0,57.6,57.95,57.6,57.95,400.0
2016-11-21 09:50:00,57.9,58.0,57.85,58.0,2833.0,57.9,58.0,57.85,58.0,2833.0
2016-11-21 09:55:00,57.95,58.0,57.9,58.0,3702.0,57.95,58.0,57.9,58.0,3702.0
2016-11-21 10:00:00,58.0,58.0,57.9,57.95,3573.0,58.0,58.0,57.9,57.95,3573.0
2016-11-21 10:05:00,57.8,57.83,57.7,57.75,1800.0,57.8,57.83,57.7,57.75,1800.0
2016-11-21 10:10:00,57.85,57.85,57.8,57.8,200.0,57.85,57.85,57.8,57.8,200.0
2016-11-21 10:15:00,57.7,57.8,57.7,57.75,600.0,57.7,57.8,57.7,57.75,600.0
2016-11-21 10:20:00,57.67,57.75,57.67,57.75,350.0,57.67,57.75,57.67,57.75,350.0
2016-11-21 10:25:00,57.65,57.65,57.45,57.5,1500.0,57.65,57.65,57.45,57.5,1500.0
2016-11-21 10:30:00,57.45,57.45,57.45,57.45,300.0,57.45,57.45,57.45,57.45,300.0
2016-11-21 10:35:00,57.3,57.3,57.3,57.3,200.0,57.3,57.3,57.3,57.3,200.0
2016-11-21 10:40:00,57.4,57.4,57.35,57.4,400.0,57.4,57.4,57.35,57.4,400.0
2016-11-21 10:45:00,57.3,57.3,57.3,57.3,559.0,57.3,57.3,57.3,57.3,559.0
2016-11-21 10:50:00,57.35,57.35,57.25,57.25,2000.0,57.35,57.35,57.25,57.25,2000.0
2016-11-21 10:55:00,57.2,57.25,57.15,57.25,880.0,57.2,57.25,57.15,57.25,880.0
2016-11-21 11:00:00,57.18,57.25,57.0,57.03,1300.0,57.18,57.25,57.0,57.03,1300.0
2016-11-21 11:05:00,57.1,57.1,57.05,57.1,578.0,57.1,57.1,57.05,57.1,578.0
2016-11-21 11:10:00,57.1,57.3,57.1,57.25,2600.0,57.1,57.3,57.1,57.25,2600.0
2016-11-21 11:15:00,57.25,57.25,57.25,57.25,0.0,57.25,57.25,57.25,57.25,0.0
2016-11-21 11:20:00,57.15,57.15,57.0,57.0,700.0,57.15,57.15,57.0,57.0,700.0
2016-11-21 11:25:00,56.95,56.95,56.85,56.85,500.0,56.95,56.95,56.85,56.85,500.0
2016-11-21 11:30:00,56.85,57.0,56.85,56.95,2700.0,56.85,57.0,56.85,56.95,2700.0
2016-11-21 11:35:00,56.9,56.9,56.85,56.85,712.0,56.9,56.9,56.85,56.85,712.0
2016-11-21 11:40:00,56.9,57.0,56.85,57.0,1799.0,56.9,57.0,56.85,57.0,1799.0
2016-11-21 11:45:00,57.0,57.0,56.95,57.0,1300.0,57.0,57.0,56.95,57.0,1300.0
2016-11-21 11:50:00,56.95,57.0,56.95,56.95,900.0,56.95,57.0,56.95,56.95,900.0
2016-11-21 11:55:00,57.0,57.0,56.95,56.95,3769.0,57.0,57.0,56.95,56.95,3769.0
2016-11-21 12:00:00,57.0,57.1,56.9,57.05,1900.0,57.0,57.1,56.9,57.05,1900.0
2016-11-21 12:05:00,57.0,57.0,57.0,57.0,500.0,57.0,57.0,57.0,57.0,500.0
2016-11-21 12:10:00,56.95,56.95,56.8,56.85,900.0,56.95,56.95,56.8,56.85,900.0
2016-11-21 12:15:00,56.85,56.95,56.85,56.88,800.0,56.85,56.95,56.85,56.88,800.0
2016-11-21 12:20:00,56.9,56.9,56.8,56.83,1900.0,56.9,56.9,56.8,56.83,1900.0
2016-11-21 12:25:00,56.8,56.8,56.75,56.75,500.0,56.8,56.8,56.75,56.75,500.0
2016-11-21 12:30:00,56.75,56.85,56.75,56.85,530.0,56.75,56.85,56.75,56.85,530.0
2016-11-21 12:35:00,56.85,56.85,56.75,56.8,1900.0,56.85,56.85,56.75,56.8,1900.0
2016-11-21 12:40:00,56.85,56.9,56.85,56.9,800.0,56.85,56.9,56.85,56.9,800.0
2016-11-21 12:45:00,56.9,56.9,56.9,56.9,0.0,56.9,56.9,56.9,56.9,0.0
2016-11-21 12:50:00,56.8,56.85,56.8,56.8,400.0,56.8,56.85,56.8,56.8,400.0
2016-11-21 12:55:00,56.8,56.8,56.7,56.7,1200.0,56.8,56.8,56.7,56.7,1200.0
2016-11-21 13:00:00,56.6,56.75,56.6,56.6,500.0,56.6,56.75,56.6,56.6,500.0
2016-11-21 13:05:00,56.6,56.85,56.6,56.85,1337.0,56.6,56.85,56.6,56.85,1337.0
2016-11-21 13:10:00,56.8,56.85,56.75,56.8,2400.0,56.8,56.85,56.75,56.8,2400.0
2016-11-21 13:15:00,56.8,56.8,56.75,56.8,1000.0,56.8,56.8,56.75,56.8,1000.0
2016-11-21 13:20:00,56.7,56.7,56.6,56.6,2128.0,56.7,56.7,56.6,56.6,2128.0
2016-11-21 13:25:00,56.6,56.7,56.55,56.65,1600.0,56.6,56.7,56.55,56.65,1600.0
2016-11-21 13:30:00,56.65,56.65,56.6,56.6,400.0,56.65,56.65,56.6,56.6,400.0
2016-11-21 13:35:00,56.6,56.65,56.6,56.65,1000.0,56.6,56.65,56.6,56.65,1000.0
2016-11-21 13:40:00,56.7,56.7,56.6,56.6,500.0,56.7,56.7,56.6,56.6,500.0
2016-11-21 13:45:00,56.65,56.65,56.65,56.65,1300.0,56.65,56.65,56.65,56.65,1300.0
2016-11-21 13:50:00,56.7,56.75,56.7,56.74,3378.0,56.7,56.75,56.7,56.74,3378.0
2016-11-21 13:55:00,56.75,56.85,56.75,56.75,1200.0,56.75,56.85,56.75,56.75,1200.0
2016-11-21 14:00:00,56.76,56.8,56.76,56.8,900.0,56.76,56.8,56.76,56.8,900.0
2016-11-21 14:05:00,56.85,56.9,56.8,56.8,3452.0,56.85,56.9,56.8,56.8,3452.0
2016-11-21 14:10:00,56.8,56.9,56.8,56.9,1000.0,56.8,56.9,56.8,56.9,1000.0
2016-11-21 14:15:00,56.9,56.9,56.85,56.86,960.0,56.9,56.9,56.85,56.86,960.0
2016-11-21 14:20:00,56.95,57.0,56.9,57.0,2300.0,56.95,57.0,56.9,57.0,2300.0
2016-11-21 14:25:00,57.0,57.0,56.9,56.93,2452.0,57.0,57.0,56.9,56.93,2452.0
2016-11-21 14:30:00,56.9,56.95,56.9,56.94,2670.0,56.9,56.95,56.9,56.94,2670.0
2016-11-21 14:35:00,56.9,56.95,56.85,56.95,1300.0,56.9,56.95,56.85,56.95,1300.0
2016-11-21 14:40:00,56.9,56.9,56.9,56.9,200.0,56.9,56.9,56.9,56.9,200.0
2016-11-21 14:45:00,56.8,56.9,56.8,56.85,500.0,56.8,56.9,56.8,56.85,500.0
2016-11-21 14:50:00,56.85,56.9,56.8,56.8,1069.0,56.85,56.9,56.8,56.8,1069.0
2016-11-21 14:55:00,56.8,56.9,56.75,56.75,1900.0,56.8,56.9,56.75,56.75,1900.0
2016-11-21 15:00:00,56.75,56.95,56.75,56.9,4400.0,56.75,56.95,56.75,56.9,4400.0
2016-11-21 15:05:00,57.0,57.0,56.95,57.0,1330.0,57.0,57.0,56.95,57.0,1330.0
2016-11-21 15:10:00,56.95,57.0,56.9,56.95,1700.0,56.95,57.0,56.9,56.95,1700.0
2016-11-21 15:15:00,57.0,57.0,57.0,57.0,600.0,57.0,57.0,57.0,57.0,600.0
2016-11-21 15:20:00,56.95,57.0,56.9,56.9,3791.0,56.95,57.0,56.9,56.9,3791.0
2016-11-21 15:25:00,56.95,57.0,56.92,56.95,5500.0,56.95,57.0,56.92,56.95,5500.0
2016-11-21 15:30:00,56.95,57.05,56.85,56.85,5258.0,56.95,57.05,56.85,56.85,5258.0
2016-11-21 15:35:00,56.88,56.9,56.85,56.85,1450.0,56.88,56.9,56.85,56.85,1450.0
2016-11-21 15:40:00,56.85,56.95,56.85,56.95,8999.0,56.85,56.95,56.85,56.95,8999.0
2016-11-21 15:45:00,56.98,57.15,56.95,57.15,9059.0,56.98,57.15,56.95,57.15,9059.0
2016-11-21 15:50:00,57.15,57.2,57.12,57.18,6119.0,57.15,57.2,57.12,57.18,6119.0
2016-11-21 15:55:00,57.2,57.25,57.1,57.2,13899.0,57.2,57.25,57.1,57.2,13899.0
2016-11-22 09:30:00,57.3,57.9,56.55,56.55,6095.0,57.3,57.9,56.55,56.55,6095.0
2016-11-22 09:35:00,56.55,56.61,56.45,56.45,400.0,56.55,56.61,56.45,56.45,400.0
2016-11-22 09:40:00,56.68,56.8,56.55,56.8,1413.0,56.68,56.8,56.55,56.8,1413.0
2016-11-22 09:45:00,56.83,56.95,56.8,56.95,1977.0,56.83,56.95,56.8,56.95,1977.0
2016-11-22 09:50:00,56.93,57.15,56.92,57.15,900.0,56.93,57.15,56.92,57.15,900.0
2016-11-22 09:55:00,57.06,57.06,56.85,56.85,4275.0,57.06,57.06,56.85,56.85,4275.0
2016-11-22 10:00:00,56.88,56.95,56.87,56.92,1800.0,56.88,56.95,56.87,56.92,1800.0
2016-11-22 10:05:00,56.8,56.85,56.8,56.84,1150.0,56.8,56.85,56.8,56.84,1150.0
2016-11-22 10:10:00,56.84,56.84,56.84,56.84,0.0,56.84,56.84,56.84,56.84,0.0
2016-11-22 10:15:00,56.9,57.0,56.85,56.85,689.0,56.9,57.0,56.85,56.85,689.0
2016-11-22 10:20:00,56.85,57.0,56.85,57.0,300.0,56.85,57.0,56.85,57.0,300.0
2016-11-22 10:25:00,56.95,56.95,56.6,56.6,3153.0,56.95,56.95,56.6,56.6,3153.0
2016-11-22 10:30:00,56.55,56.55,56.35,56.35,3000.0,56.55,56.55,56.35,56.35,3000.0
2016-11-22 10:35:00,56.3,56.55,56.2,56.55,2418.0,56.3,56.55,56.2,56.55,2418.0
2016-11-22 10:40:00,56.51,56.65,56.35,56.5,4197.0,56.51,56.65,56.35,56.5,4197.0
2016-11-22 10:45:00,56.5,56.5,56.45,56.5,500.0,56.5,56.5,56.45,56.5,500.0
2016-11-22 10:50:00,56.5,56.5,56.4,56.4,900.0,56.5,56.5,56.4,56.4,900.0
2016-11-22 10:55:00,56.45,56.6,56.45,56.6,2200.0,56.45,56.6,56.45,56.6,2200.0
2016-11-22 11:00:00,56.5,56.8,56.5,56.75,3600.0,56.5,56.8,56.5,56.75,3600.0
2016-11-22 11:05:00,56.7,56.9,56.7,56.8,3800.0,56.7,56.9,56.7,56.8,3800.0
2016-11-22 11:10:00,56.85,56.9,56.85,56.85,2200.0,56.85,56.9,56.85,56.85,2200.0
2016-11-22 11:15:00,56.95,56.95,56.95,56.95,300.0,56.95,56.95,56.95,56.95,300.0
2016-11-22 11:20:00,56.98,56.98,56.85,56.9,800.0,56.98,56.98,56.85,56.9,800.0
2016-11-22 11:25:00,56.95,56.95,56.85,56.85,2200.0,56.95,56.95,56.85,56.85,2200.0
2016-11-22 11:30:00,56.9,56.95,56.8,56.95,1906.0,56.9,56.95,56.8,56.95,1906.0
2016-11-22 11:35:00,56.9,56.95,56.85,56.85,500.0,56.9,56.95,56.85,56.85,500.0
2016-11-22 11:40:00,56.94,56.94,56.85,56.85,502.0,56.94,56.94,56.85,56.85,502.0
2016-11-22 11:45:00,56.9,56.9,56.85,56.9,700.0,56.9,56.9,56.85,56.9,700.0
2016-11-22 11:50:00,56.95,57.0,56.92,57.0,500.0,56.95,57.0,56.92,57.0,500.0
2016-11-22 11:55:00,57.0,57.05,56.95,57.0,500.0,57.0,57.05,56.95,57.0,500.0
2016-11-22 12:00:00,57.05,57.05,56.85,56.85,2600.0,57.05,57.05,56.85,56.85,2600.0
2016-11-22 12:05:00,56.9,56.9,56.85,56.85,400.0,56.9,56.9,56.85,56.85,400.0
2016-11-22 12:10:00,56.85,56.9,56.85,56.9,900.0,56.85,56.9,56.85,56.9,900.0
2016-11-22 12:15:00,56.95,57.15,56.95,57.05,400.0,56.95,57.15,56.95,57.05,400.0
2016-11-22 12:20:00,57.15,57.2,57.15,57.2,500.0,57.15,57.2,57.15,57.2,500.0
2016-11-22 12:25:00,57.15,57.15,57.05,57.1,1700.0,57.15,57.15,57.05,57.1,1700.0
2016-11-22 12:30:00,57.15,57.25,57.15,57.2,800.0,57.15,57.25,57.15,57.2,800.0
2016-11-22 12:35:00,57.15,57.15,57.14,57.14,280.0,57.15,57.15,57.14,57.14,280.0
2016-11-22 12:40:00,57.2,57.25,57.2,57.2,300.0,57.2,57.25,57.2,57.2,300.0
2016-11-22 12:45:00,57.25,57.3,57.15,57.15,1100.0,57.25,57.3,57.15,57.15,1100.0
2016-11-22 12:50:00,57.2,57.2,57.05,57.05,500.0,57.2,57.2,57.05,57.05,500.0
2016-11-22 12:55:00,57.1,57.2,57.1,57.15,500.0,57.1,57.2,57.1,57.15,500.0
2016-11-22 13:00:00,57.2,57.2,57.2,57.2,400.0,57.2,57.2,57.2,57.2,400.0
2016-11-22 13:05:00,57.15,57.25,57.15,57.15,700.0,57.15,57.25,57.15,57.15,700.0
2016-11-22 13:10:00,57.15,57.15,57.1,57.15,500.0,57.15,57.15,57.1,57.15,500.0
2016-11-22 13:15:00,57.1,57.15,57.1,57.1,700.0,57.1,57.15,57.1,57.1,700.0
2016-11-22 13:20:00,57.1,57.1,57.1,57.1,200.0,57.1,57.1,57.1,57.1,200.0
2016-11-22 13:25:00,57.1,57.1,57.0,57.0,618.0,57.1,57.1,57.0,57.0,618.0
2016-11-22 13:30:00,56.98,56.98,56.95,56.95,500.0,56.98,56.98,56.95,56.95,500.0
2016-11-22 13:35:00,56.95,57.05,56.95,56.95,500.0,56.95,57.05,56.95,56.95,500.0
2016-11-22 13:40:00,57.0,57.0,56.95,57.0,500.0,57.0,57.0,56.95,57.0,500.0
2016-11-22 13:45:00,57.0,57.0,56.95,57.0,726.0,57.0,57.0,56.95,57.0,726.0
2016-11-22 13:50:00,57.0,57.0,56.95,56.95,400.0,57.0,57.0,56.95,56.95,400.0
2016-11-22 13:55:00,57.0,57.0,56.95,57.0,2300.0,57.0,57.0,56.95,57.0,2300.0
2016-11-22 14:00:00,57.03,57.15,56.95,57.15,5362.0,57.03,57.15,56.95,57.15,5362.0
2016-11-22 14:05:00,57.2,57.35,57.2,57.3,5000.0,57.2,57.35,57.2,57.3,5000.0
2016-11-22 14:10:00,57.27,57.4,57.27,57.4,500.0,57.27,57.4,57.27,57.4,500.0
2016-11-22 14:15:00,57.43,57.65,57.42,57.55,3400.0,57.43,57.65,57.42,57.55,3400.0
2016-11-22 14:20:00,57.6,57.6,57.53,57.53,200.0,57.6,57.6,57.53,57.53,200.0
2016-11-22 14:25:00,57.55,57.6,57.45,57.6,400.0,57.55,57.6,57.45,57.6,400.0
2016-11-22 14:30:00,57.5,57.5,57.4,57.4,800.0,57.5,57.5,57.4,57.4,800.0
2016-11-22 14:35:00,57.45,57.55,57.35,57.45,6700.0,57.45,57.55,57.35,57.45,6700.0
2016-11-22 14:40:00,57.45,57.45,57.4,57.4,200.0,57.45,57.45,57.4,57.4,200.0
2016-11-22 14:45:00,57.3,57.35,57.3,57.35,300.0,57.3,57.35,57.3,57.35,300.0
2016-11-22 14:50:00,57.4,57.4,57.25,57.25,1700.0,57.4,57.4,57.25,57.25,1700.0
2016-11-22 14:55:00,57.3,57.3,57.3,57.3,500.0,57.3,57.3,57.3,57.3,500.0
2016-11-22 15:00:00,57.25,57.3,57.2,57.2,700.0,57.25,57.3,57.2,57.2,700.0
2016-11-22 15:05:00,57.25,57.3,57.2,57.28,2655.0,57.25,57.3,57.2,57.28,2655.0
2016-11-22 15:10:00,57.25,57.25,57.22,57.25,1551.0,57.25,57.25,57.22,57.25,1551.0
2016-11-22 15:15:00,57.25,57.25,57.2,57.2,500.0,57.25,57.25,57.2,57.2,500.0
2016-11-22 15:20:00,57.23,57.23,57.1,57.15,3800.0,57.23,57.23,57.1,57.15,3800.0
2016-11-22 15:25:00,57.2,57.2,57.15,57.2,2401.0,57.2,57.2,57.15,57.2,2401.0
2016-11-22 15:30:00,57.2,57.35,57.2,57.35,2500.0,57.2,57.35,57.2,57.35,2500.0
2016-11-22 15:35:00,57.25,57.3,57.25,57.28,1900.0,57.25,57.3,57.25,57.28,1900.0
2016-11-22 15:40:00,57.3,57.35,57.3,57.35,4184.0,57.3,57.35,57.3,57.35,4184.0
2016-11-22 15:45:00,57.4,57.45,57.37,57.4,3401.0,57.4,57.45,57.37,57.4,3401.0
2016-11-22 15:50:00,57.4,57.65,57.4,57.65,7027.0,57.4,57.65,57.4,57.65,7027.0
2016-11-22 15:55:00,57.65,57.65,57.4,57.45,13653.0,57.65,57.65,57.4,57.45,13653.0
2016-11-23 09:30:00,57.1,57.1,57.1,57.1,1086.0,57.1,57.1,57.1,57.1,1086.0
2016-11-23 09:35:00,57.7,57.85,56.76,56.76,1350.0,57.7,57.85,56.76,56.76,1350.0
2016-11-23 09:40:00,56.75,56.75,56.75,56.75,100.0,56.75,56.75,56.75,56.75,100.0
2016-11-23 09:45:00,57.05,57.05,57.05,57.05,100.0,57.05,57.05,57.05,57.05,100.0
2016-11-23 09:50:00,56.95,57.0,56.8,56.95,1150.0,56.95,57.0,56.8,56.95,1150.0
2016-11-23 09:55:00,56.95,56.95,56.95,56.95,0.0,56.95,56.95,56.95,56.95,0.0
2016-11-23 10:00:00,56.85,56.85,56.85,56.85,100.0,56.85,56.85,56.85,56.85,100.0
2016-11-23 10:05:00,57.0,57.25,57.0,57.0,4378.0,57.0,57.25,57.0,57.0,4378.0
2016-11-23 10:10:00,57.0,57.0,57.0,57.0,0.0,57.0,57.0,57.0,57.0,0.0
2016-11-23 10:15:00,56.95,57.05,56.9,57.0,2500.0,56.95,57.05,56.9,57.0,2500.0
2016-11-23 10:20:00,57.05,57.1,57.05,57.1,1300.0,57.05,57.1,57.05,57.1,1300.0
2016-11-23 10:25:00,57.2,57.3,57.2,57.25,600.0,57.2,57.3,57.2,57.25,600.0
2016-11-23 10:30:00,57.4,57.4,57.13,57.14,1002.0,57.4,57.4,57.13,57.14,1002.0
2016-11-23 10:35:00,56.95,57.05,56.95,57.05,766.0,56.95,57.05,56.95,57.05,766.0
2016-11-23 10:40:00,57.05,57.25,56.95,57.1,2203.0,57.05,57.25,56.95,57.1,2203.0
2016-11-23 10:45:00,57.2,57.5,57.2,57.3,1603.0,57.2,57.5,57.2,57.3,1603.0
2016-11-23 10:50:00,57.3,57.3,57.3,57.3,0.0,57.3,57.3,57.3,57.3,0.0
2016-11-23 10:55:00,57.5,57.5,57.3,57.3,1239.0,57.5,57.5,57.3,57.3,1239.0
2016-11-23 11:00:00,57.35,57.35,57.25,57.25,1130.0,57.35,57.35,57.25,57.25,1130.0
2016-11-23 11:05:00,57.25,57.25,57.25,57.25,0.0,57.25,57.25,57.25,57.25,0.0
2016-11-23 11:10:00,57.25,57.45,57.2,57.45,1600.0,57.25,57.45,57.2,57.45,1600.0
2016-11-23 11:15:00,57.35,57.35,57.35,57.35,100.0,57.35,57.35,57.35,57.35,100.0
2016-11-23 11:20:00,57.25,57.25,57.1,57.1,600.0,57.25,57.25,57.1,57.1,600.0
2016-11-23 11:25:00,57.1,57.3,57.1,57.2,1400.0,57.1,57.3,57.1,57.2,1400.0
2016-11-23 11:30:00,57.2,57.3,57.15,57.3,2000.0,57.2,57.3,57.15,57.3,2000.0
2016-11-23 11:35:00,57.35,57.5,57.35,57.5,400.0,57.35,57.5,57.35,57.5,400.0
2016-11-23 11:40:00,57.45,57.6,57.4,57.6,800.0,57.45,57.6,57.4,57.6,800.0
2016-11-23 11:45:00,57.5,57.6,57.5,57.55,966.0,57.5,57.6,57.5,57.55,966.0
2016-11-23 11:50:00,57.55,57.55,57.55,57.55,400.0,57.55,57.55,57.55,57.55,400.0
2016-11-23 11:55:00,57.55,57.65,57.55,57.65,900.0,57.55,57.65,57.55,57.65,900.0
2016-11-23 12:00:00,57.65,57.65,57.65,57.65,0.0,57.65,57.65,57.65,57.65,0.0
2016-11-23 12:05:00,57.7,57.7,57.45,57.5,1495.0,57.7,57.7,57.45,57.5,1495.0
2016-11-23 12:10:00,57.4,57.55,57.4,57.5,700.0,57.4,57.55,57.4,57.5,700.0
2016-11-23 12:15:00,57.55,57.55,57.35,57.4,4913.0,57.55,57.55,57.35,57.4,4913.0
2016-11-23 12:20:00,57.45,57.45,57.4,57.45,770.0,57.45,57.45,57.4,57.45,770.0
2016-11-23 12:25:00,57.45,57.45,57.4,57.45,1534.0,57.45,57.45,57.4,57.45,1534.0
2016-11-23 12:30:00,57.45,57.45,57.4,57.4,600.0,57.45,57.45,57.4,57.4,600.0
2016-11-23 12:35:00,57.4,57.45,57.35,57.4,1100.0,57.4,57.45,57.35,57.4,1100.0
2016-11-23 12:40:00,57.5,57.6,57.5,57.55,1000.0,57.5,57.6,57.5,57.55,1000.0
2016-11-23 12:45:00,57.55,57.8,57.55,57.8,3000.0,57.55,57.8,57.55,57.8,3000.0
2016-11-23 12:50:00,57.75,57.85,57.65,57.65,1700.0,57.75,57.85,57.65,57.65,1700.0
2016-11-23 12:55:00,57.65,57.75,57.65,57.68,700.0,57.65,57.75,57.65,57.68,700.0
2016-11-23 13:00:00,57.75,57.78,57.7,57.7,2500.0,57.75,57.78,57.7,57.7,2500.0
2016-11-23 13:05:00,57.7,57.75,57.7,57.75,2500.0,57.7,57.75,57.7,57.75,2500.0
2016-11-23 13:10:00,57.8,57.9,57.75,57.8,700.0,57.8,57.9,57.75,57.8,700.0
2016-11-23 13:15:00,57.78,57.78,57.65,57.7,1700.0,57.78,57.78,57.65,57.7,1700.0
2016-11-23 13:20:00,57.6,57.6,57.5,57.55,500.0,57.6,57.6,57.5,57.55,500.0
2016-11-23 13:25:00,57.6,57.65,57.54,57.65,4077.0,57.6,57.65,57.54,57.65,4077.0
2016-11-23 13:30:00,57.65,57.65,57.65,57.65,700.0,57.65,57.65,57.65,57.65,700.0
2016-11-23 13:35:00,57.7,57.75,57.7,57.75,700.0,57.7,57.75,57.7,57.75,700.0
2016-11-23 13:40:00,57.75,57.95,57.75,57.8,2313.0,57.75,57.95,57.75,57.8,2313.0
2016-11-23 13:45:00,57.75,57.8,57.75,57.8,300.0,57.75,57.8,57.75,57.8,300.0
2016-11-23 13:50:00,57.8,57.83,57.8,57.8,1033.0,57.8,57.83,57.8,57.8,1033.0
2016-11-23 13:55:00,57.8,57.9,57.8,57.8,1612.0,57.8,57.9,57.8,57.8,1612.0
2016-11-23 14:00:00,57.9,58.0,57.75,58.0,1300.0,57.9,58.0,57.75,58.0,1300.0
2016-11-23 14:05:00,57.92,57.95,57.85,57.9,1200.0,57.92,57.95,57.85,57.9,1200.0
2016-11-23 14:10:00,57.95,58.0,57.9,58.0,1799.0,57.95,58.0,57.9,58.0,1799.0
2016-11-23 14:15:00,57.98,58.05,57.75,57.85,11460.0,57.98,58.05,57.75,57.85,11460.0
2016-11-23 14:20:00,57.85,57.9,57.85,57.9,300.0,57.85,57.9,57.85,57.9,300.0
2016-11-23 14:25:00,57.9,57.95,57.9,57.95,1508.0,57.9,57.95,57.9,57.95,1508.0
2016-11-23 14:30:00,57.95,58.1,57.95,57.95,19792.0,57.95,58.1,57.95,57.95,19792.0
2016-11-23 14:35:00,57.95,58.05,57.95,58.05,3600.0,57.95,58.05,57.95,58.05,3600.0
2016-11-23 14:40:00,58.0,58.05,58.0,58.0,13099.0,58.0,58.05,58.0,58.0,13099.0
2016-11-23 14:45:00,58.0,58.0,57.85,57.85,1000.0,58.0,58.0,57.85,57.85,1000.0
2016-11-23 14:50:00,57.95,57.95,57.9,57.95,1200.0,57.95,57.95,57.9,57.95,1200.0
2016-11-23 14:55:00,57.95,58.0,57.95,58.0,1700.0,57.95,58.0,57.95,58.0,1700.0
2016-11-23 15:00:00,57.95,58.0,57.95,58.0,300.0,57.95,58.0,57.95,58.0,300.0
2016-11-23 15:05:00,58.0,58.0,57.93,58.0,2400.0,58.0,58.0,57.93,58.0,2400.0
2016-11-23 15:10:00,57.95,58.0,57.9,57.9,999.0,57.95,58.0,57.9,57.9,999.0
2016-11-23 15:15:00,57.9,57.9,57.6,57.6,1700.0,57.9,57.9,57.6,57.6,1700.0
2016-11-23 15:20:00,57.58,57.75,57.57,57.75,1300.0,57.58,57.75,57.57,57.75,1300.0
2016-11-23 15:25:00,57.75,57.8,57.55,57.6,2640.0,57.75,57.8,57.55,57.6,2640.0
2016-11-23 15:30:00,57.6,57.75,57.6,57.75,3113.0,57.6,57.75,57.6,57.75,3113.0
2016-11-23 15:35:00,57.75,57.8,57.75,57.75,400.0,57.75,57.8,57.75,57.75,400.0
2016-11-23 15:40:00,57.8,57.8,57.65,57.65,3376.0,57.8,57.8,57.65,57.65,3376.0
2016-11-23 15:45:00,57.65,57.65,57.65,57.65,2000.0,57.65,57.65,57.65,57.65,2000.0
2016-11-23 15:50:00,57.65,57.78,57.62,57.7,8583.0,57.65,57.78,57.62,57.7,8583.0
2016-11-23 15:55:00,57.7,57.75,57.65,57.65,7633.0,57.7,57.75,57.65,57.65,7633.0
2016-11-25 09:30:00,57.5,57.55,57.21,57.55,1888.0,57.5,57.55,57.21,57.55,1888.0
2016-11-25 09:35:00,57.27,57.3,57.21,57.3,1030.0,57.27,57.3,57.21,57.3,1030.0
2016-11-25 09:40:00,57.3,57.5,57.0,57.0,24996.0,57.3,57.5,57.0,57.0,24996.0
2016-11-25 09:45:00,57.05,57.4,57.0,57.4,1300.0,57.05,57.4,57.0,57.4,1300.0
2016-11-25 09:50:00,57.3,57.3,57.1,57.2,2380.0,57.3,57.3,57.1,57.2,2380.0
2016-11-25 09:55:00,57.3,57.65,57.3,57.65,2500.0,57.3,57.65,57.3,57.65,2500.0
2016-11-25 10:00:00,57.45,57.55,57.45,57.45,1000.0,57.45,57.55,57.45,57.45,1000.0
2016-11-25 10:05:00,57.4,57.4,57.1,57.23,1600.0,57.4,57.4,57.1,57.23,1600.0
2016-11-25 10:10:00,57.3,57.3,57.1,57.1,1800.0,57.3,57.3,57.1,57.1,1800.0
2016-11-25 10:15:00,57.05,57.25,57.0,57.1,4390.0,57.05,57.25,57.0,57.1,4390.0
2016-11-25 10:20:00,57.05,57.25,57.0,57.25,2300.0,57.05,57.25,57.0,57.25,2300.0
2016-11-25 10:25:00,57.1,57.2,57.1,57.2,1000.0,57.1,57.2,57.1,57.2,1000.0
2016-11-25 10:30:00,57.2,57.2,57.15,57.15,700.0,57.2,57.2,57.15,57.15,700.0
2016-11-25 10:35:00,57.15,57.3,57.15,57.25,2306.0,57.15,57.3,57.15,57.25,2306.0
2016-11-25 10:40:00,57.23,57.23,57.15,57.2,850.0,57.23,57.23,57.15,57.2,850.0
2016-11-25 10:45:00,57.2,57.2,57.2,57.2,100.0,57.2,57.2,57.2,57.2,100.0
2016-11-25 10:50:00,57.3,57.3,57.2,57.2,700.0,57.3,57.3,57.2,57.2,700.0
2016-11-25 10:55:00,57.25,57.3,57.25,57.27,700.0,57.25,57.3,57.25,57.27,700.0
2016-11-25 11:00:00,57.15,57.2,57.15,57.15,464.0,57.15,57.2,57.15,57.15,464.0
2016-11-25 11:05:00,57.15,57.4,57.15,57.4,2048.0,57.15,57.4,57.15,57.4,2048.0
2016-11-25 11:10:00,57.3,57.4,57.3,57.35,800.0,57.3,57.4,57.3,57.35,800.0
2016-11-25 11:15:00,57.35,57.35,57.35,57.35,100.0,57.35,57.35,57.35,57.35,100.0
2016-11-25 11:20:00,57.4,57.55,57.4,57.55,1750.0,57.4,57.55,57.4,57.55,1750.0
2016-11-25 11:25:00,57.55,57.55,57.4,57.45,1800.0,57.55,57.55,57.4,57.45,1800.0
2016-11-25 11:30:00,57.4,57.4,57.35,57.35,500.0,57.4,57.4,57.35,57.35,500.0
2016-11-25 11:35:00,57.35,57.4,57.3,57.4,1200.0,57.35,57.4,57.3,57.4,1200.0
2016-11-25 11:40:00,57.35,57.4,57.35,57.35,800.0,57.35,57.4,57.35,57.35,800.0
2016-11-25 11:45:00,57.4,57.45,57.4,57.45,468.0,57.4,57.45,57.4,57.45,468.0
2016-11-25 11:50:00,57.4,57.5,57.4,57.5,1187.0,57.4,57.5,57.4,57.5,1187.0
2016-11-25 11:55:00,57.6,57.65,57.45,57.45,601.0,57.6,57.65,57.45,57.45,601.0
2016-11-25 12:00:00,57.6,57.65,57.6,57.65,950.0,57.6,57.65,57.6,57.65,950.0
2016-11-25 12:05:00,57.55,57.55,57.55,57.55,500.0,57.55,57.55,57.55,57.55,500.0
2016-11-25 12:10:00,57.5,57.95,57.5,57.85,11140.0,57.5,57.95,57.5,57.85,11140.0
2016-11-25 12:15:00,57.85,57.85,57.65,57.65,1600.0,57.85,57.85,57.65,57.65,1600.0
2016-11-25 12:20:00,57.65,57.7,57.65,57.65,1865.0,57.65,57.7,57.65,57.65,1865.0
2016-11-25 12:25:00,57.6,57.95,57.6,57.95,2538.0,57.6,57.95,57.6,57.95,2538.0
2016-11-25 12:30:00,57.85,58.0,57.85,57.9,6296.0,57.85,58.0,57.85,57.9,6296.0
2016-11-25 12:35:00,57.9,57.95,57.82,57.83,2100.0,57.9,57.95,57.82,57.83,2100.0
2016-11-25 12:40:00,57.85,57.9,57.85,57.9,1500.0,57.85,57.9,57.85,57.9,1500.0
2016-11-25 12:45:00,57.85,57.85,57.8,57.85,2200.0,57.85,57.85,57.8,57.85,2200.0
2016-11-25 12:50:00,57.9,57.95,57.8,57.8,1400.0,57.9,57.95,57.8,57.8,1400.0
2016-11-25 12:55:00,57.8,57.8,57.75,57.75,2462.0,57.8,57.8,57.75,57.75,2462.0
2016-11-28 09:30:00,57.8,57.8,57.8,57.8,1290.0,57.8,57.8,57.8,57.8,1290.0
2016-11-28 09:35:00,57.8,57.8,57.8,57.8,0.0,57.8,57.8,57.8,57.8,0.0
2016-11-28 09:40:00,57.95,58.2,57.6,58.15,10844.0,57.95,58.2,57.6,58.15,10844.0
2016-11-28 09:45:00,58.2,58.2,58.05,58.15,698.0,58.2,58.2,58.05,58.15,698.0
2016-11-28 09:50:00,58.2,58.2,58.1,58.15,400.0,58.2,58.2,58.1,58.15,400.0
2016-11-28 09:55:00,58.09,58.25,58.09,58.2,809.0,58.09,58.25,58.09,58.2,809.0
2016-11-28 10:00:00,58.15,58.35,57.9,58.35,26899.0,58.15,58.35,57.9,58.35,26899.0
2016-11-28 10:05:00,58.35,58.35,58.1,58.2,1250.0,58.35,58.35,58.1,58.2,1250.0
2016-11-28 10:10:00,58.25,58.3,58.05,58.1,5410.0,58.25,58.3,58.05,58.1,5410.0
2016-11-28 10:15:00,58.25,58.35,58.05,58.1,28685.0,58.25,58.35,58.05,58.1,28685.0
2016-11-28 10:20:00,58.1,58.35,57.9,58.35,42355.0,58.1,58.35,57.9,58.35,42355.0
2016-11-28 10:25:00,58.35,59.2,58.3,58.45,43554.0,58.35,59.2,58.3,58.45,43554.0
2016-11-28 10:30:00,58.4,58.56,58.4,58.53,2300.0,58.4,58.56,58.4,58.53,2300.0
2016-11-28 10:35:00,58.6,58.7,58.55,58.57,971.0,58.6,58.7,58.55,58.57,971.0
2016-11-28 10:40:00,58.5,58.5,58.1,58.2,6600.0,58.5,58.5,58.1,58.2,6600.0
2016-11-28 10:45:00,58.05,58.15,58.05,58.05,1432.0,58.05,58.15,58.05,58.05,1432.0
2016-11-28 10:50:00,58.15,58.35,58.1,58.35,917.0,58.15,58.35,58.1,58.35,917.0
2016-11-28 10:55:00,58.3,58.3,58.2,58.2,900.0,58.3,58.3,58.2,58.2,900.0
2016-11-28 11:00:00,58.15,58.3,58.15,58.3,200.0,58.15,58.3,58.15,58.3,200.0
2016-11-28 11:05:00,58.25,58.25,58.1,58.1,600.0,58.25,58.25,58.1,58.1,600.0
2016-11-28 11:10:00,58.05,58.1,58.05,58.1,1600.0,58.05,58.1,58.05,58.1,1600.0
2016-11-28 11:15:00,58.05,58.25,58.05,58.25,1408.0,58.05,58.25,58.05,58.25,1408.0
2016-11-28 11:20:00,58.2,58.2,58.15,58.2,800.0,58.2,58.2,58.15,58.2,800.0
2016-11-28 11:25:00,58.2,58.2,58.0,58.1,2100.0,58.2,58.2,58.0,58.1,2100.0
2016-11-28 11:30:00,58.15,58.4,58.15,58.25,3196.0,58.15,58.4,58.15,58.25,3196.0
2016-11-28 11:35:00,58.25,58.25,58.25,58.25,200.0,58.25,58.25,58.25,58.25,200.0
2016-11-28 11:40:00,58.2,58.2,58.05,58.2,600.0,58.2,58.2,58.05,58.2,600.0
2016-11-28 11:45:00,58.2,58.25,58.2,58.2,700.0,58.2,58.25,58.2,58.2,700.0
2016-11-28 11:50:00,58.2,58.25,58.2,58.25,1100.0,58.2,58.25,58.2,58.25,1100.0
2016-11-28 11:55:00,58.15,58.25,58.15,58.25,2811.0,58.15,58.25,58.15,58.25,2811.0
2016-11-28 12:00:00,58.3,58.35,58.3,58.35,900.0,58.3,58.35,58.3,58.35,900.0
2016-11-28 12:05:00,58.3,58.4,58.3,58.35,1091.0,58.3,58.4,58.3,58.35,1091.0
2016-11-28 12:10:00,58.3,58.35,58.25,58.35,1200.0,58.3,58.35,58.25,58.35,1200.0
2016-11-28 12:15:00,58.25,58.25,58.21,58.21,455.0,58.25,58.25,58.21,58.21,455.0
2016-11-28 12:20:00,58.2,58.2,58.05,58.05,4000.0,58.2,58.2,58.05,58.05,4000.0
2016-11-28 12:25:00,58.1,58.1,57.96,58.03,8574.0,58.1,58.1,57.96,58.03,8574.0
2016-11-28 12:30:00,58.05,58.25,58.05,58.25,1000.0,58.05,58.25,58.05,58.25,1000.0
2016-11-28 12:35:00,58.2,58.2,58.19,58.2,149.0,58.2,58.2,58.19,58.2,149.0
2016-11-28 12:40:00,58.15,58.15,58.1,58.1,800.0,58.15,58.15,58.1,58.1,800.0
2016-11-28 12:45:00,58.03,58.1,57.99,58.05,2842.0,58.03,58.1,57.99,58.05,2842.0
2016-11-28 12:50:00,58.05,58.05,58.05,58.05,600.0,58.05,58.05,58.05,58.05,600.0
2016-11-28 12:55:00,58.05,58.05,58.05,58.05,1500.0,58.05,58.05,58.05,58.05,1500.0
2016-11-28 13:00:00,58.05,58.1,58.0,58.1,841.0,58.05,58.1,58.0,58.1,841.0
2016-11-28 13:05:00,58.1,58.1,58.1,58.1,0.0,58.1,58.1,58.1,58.1,0.0
2016-11-28 13:10:00,58.1,58.25,58.05,58.25,800.0,58.1,58.25,58.05,58.25,800.0
2016-11-28 13:15:00,58.25,58.35,58.2,58.25,1800.0,58.25,58.35,58.2,58.25,1800.0
2016-11-28 13:20:00,58.25,58.35,58.25,58.35,500.0,58.25,58.35,58.25,58.35,500.0
2016-11-28 13:25:00,58.4,58.4,58.2,58.35,1400.0,58.4,58.4,58.2,58.35,1400.0
2016-11-28 13:30:00,58.3,58.3,58.2,58.2,400.0,58.3,58.3,58.2,58.2,400.0
2016-11-28 13:35:00,58.2,58.2,58.2,58.2,0.0,58.2,58.2,58.2,58.2,0.0
2016-11-28 13:40:00,58.25,58.25,58.2,58.25,1500.0,58.25,58.25,58.2,58.25,1500.0
2016-11-28 13:45:00,58.2,58.2,58.2,58.2,400.0,58.2,58.2,58.2,58.2,400.0
2016-11-28 13:50:00,58.25,58.25,58.25,58.25,700.0,58.25,58.25,58.25,58.25,700.0
2016-11-28 13:55:00,58.25,58.5,58.25,58.45,5700.0,58.25,58.5,58.25,58.45,5700.0
2016-11-28 14:00:00,58.45,58.45,58.4,58.4,300.0,58.45,58.45,58.4,58.4,300.0
2016-11-28 14:05:00,58.45,58.55,58.45,58.5,1200.0,58.45,58.55,58.45,58.5,1200.0
2016-11-28 14:10:00,58.55,58.55,58.32,58.4,2785.0,58.55,58.55,58.32,58.4,2785.0
2016-11-28 14:15:00,58.4,58.55,58.4,58.48,6632.0,58.4,58.55,58.4,58.48,6632.0
2016-11-28 14:20:00,58.55,58.55,58.44,58.5,910.0,58.55,58.55,58.44,58.5,910.0
2016-11-28 14:25:00,58.5,58.6,58.45,58.55,3572.0,58.5,58.6,58.45,58.55,3572.0
2016-11-28 14:30:00,58.6,58.6,58.5,58.6,3021.0,58.6,58.6,58.5,58.6,3021.0
2016-11-28 14:35:00,58.6,58.6,58.55,58.6,600.0,58.6,58.6,58.55,58.6,600.0
2016-11-28 14:40:00,58.55,58.6,58.52,58.6,1974.0,58.55,58.6,58.52,58.6,1974.0
2016-11-28 14:45:00,58.6,58.7,58.5,58.7,4700.0,58.6,58.7,58.5,58.7,4700.0
2016-11-28 14:50:00,58.62,58.65,58.55,58.6,3500.0,58.62,58.65,58.55,58.6,3500.0
2016-11-28 14:55:00,58.6,58.6,58.6,58.6,700.0,58.6,58.6,58.6,58.6,700.0
2016-11-28 15:00:00,58.6,58.65,58.55,58.65,3249.0,58.6,58.65,58.55,58.65,3249.0
2016-11-28 15:05:00,58.55,58.65,58.55,58.6,2054.0,58.55,58.65,58.55,58.6,2054.0
2016-11-28 15:10:00,58.6,58.6,58.55,58.58,2200.0,58.6,58.6,58.55,58.58,2200.0
2016-11-28 15:15:00,58.6,58.6,58.5,58.6,5007.0,58.6,58.6,58.5,58.6,5007.0
2016-11-28 15:20:00,58.6,58.6,58.55,58.6,2000.0,58.6,58.6,58.55,58.6,2000.0
2016-11-28 15:25:00,58.55,58.65,58.5,58.55,9899.0,58.55,58.65,58.5,58.55,9899.0
2016-11-28 15:30:00,58.5,58.6,58.5,58.6,8900.0,58.5,58.6,58.5,58.6,8900.0
2016-11-28 15:35:00,58.55,58.65,58.55,58.6,8180.0,58.55,58.65,58.55,58.6,8180.0
2016-11-28 15:40:00,58.58,58.75,58.5,58.75,12229.0,58.58,58.75,58.5,58.75,12229.0
2016-11-28 15:45:00,58.65,58.7,58.55,58.55,8200.0,58.65,58.7,58.55,58.55,8200.0
2016-11-28 15:50:00,58.55,58.6,58.25,58.25,8750.0,58.55,58.6,58.25,58.25,8750.0
2016-11-28 15:55:00,58.25,58.45,58.25,58.4,15174.0,58.25,58.45,58.25,58.4,15174.0
2016-11-29 09:30:00,58.2,58.7,58.2,58.7,3465.0,58.2,58.7,58.2,58.7,3465.0
2016-11-29 09:35:00,58.4,58.5,58.27,58.4,3186.0,58.4,58.5,58.27,58.4,3186.0
2016-11-29 09:40:00,58.4,58.4,58.1,58.3,2085.0,58.4,58.4,58.1,58.3,2085.0
2016-11-29 09:45:00,58.3,58.3,58.3,58.3,100.0,58.3,58.3,58.3,58.3,100.0
2016-11-29 09:50:00,57.85,57.85,57.85,57.85,100.0,57.85,57.85,57.85,57.85,100.0
2016-11-29 09:55:00,58.05,58.05,58.05,58.05,100.0,58.05,58.05,58.05,58.05,100.0
2016-11-29 10:00:00,58.0,58.05,58.0,58.01,1700.0,58.0,58.05,58.0,58.01,1700.0
2016-11-29 10:05:00,58.1,58.1,58.0,58.0,738.0,58.1,58.1,58.0,58.0,738.0
2016-11-29 10:10:00,57.95,57.98,57.9,57.95,1797.0,57.95,57.98,57.9,57.95,1797.0
2016-11-29 10:15:00,57.98,58.05,57.7,57.7,2050.0,57.98,58.05,57.7,57.7,2050.0
2016-11-29 10:20:00,57.8,57.85,57.8,57.85,700.0,57.8,57.85,57.8,57.85,700.0
2016-11-29 10:25:00,57.8,57.9,57.75,57.85,1600.0,57.8,57.9,57.75,57.85,1600.0
2016-11-29 10:30:00,57.9,57.95,57.8,57.95,600.0,57.9,57.95,57.8,57.95,600.0
2016-11-29 10:35:00,57.95,57.95,57.95,57.95,100.0,57.95,57.95,57.95,57.95,100.0
2016-11-29 10:40:00,57.9,58.0,57.8,57.8,1700.0,57.9,58.0,57.8,57.8,1700.0
2016-11-29 10:45:00,57.75,57.9,57.75,57.9,1000.0,57.75,57.9,57.75,57.9,1000.0
2016-11-29 10:50:00,57.9,57.9,57.9,57.9,300.0,57.9,57.9,57.9,57.9,300.0
2016-11-29 10:55:00,57.75,58.0,57.75,57.85,900.0,57.75,58.0,57.75,57.85,900.0
2016-11-29 11:00:00,57.85,57.85,57.7,57.7,700.0,57.85,57.85,57.7,57.7,700.0
2016-11-29 11:05:00,57.6,57.7,57.55,57.6,2167.0,57.6,57.7,57.55,57.6,2167.0
2016-11-29 11:10:00,57.5,57.55,57.2,57.2,1400.0,57.5,57.55,57.2,57.2,1400.0
2016-11-29 11:15:00,57.3,57.35,56.9,56.95,10305.0,57.3,57.35,56.9,56.95,10305.0
2016-11-29 11:20:00,57.1,57.35,56.95,57.25,5347.0,57.1,57.35,56.95,57.25,5347.0
2016-11-29 11:25:00,57.2,57.5,57.15,57.25,7600.0,57.2,57.5,57.15,57.25,7600.0
2016-11-29 11:30:00,57.2,57.35,57.15,57.3,2800.0,57.2,57.35,57.15,57.3,2800.0
2016-11-29 11:35:00,57.4,57.5,57.35,57.45,1800.0,57.4,57.5,57.35,57.45,1800.0
2016-11-29 11:40:00,57.45,57.45,57.45,57.45,100.0,57.45,57.45,57.45,57.45,100.0
2016-11-29 11:45:00,57.45,57.45,57.2,57.25,2825.0,57.45,57.45,57.2,57.25,2825.0
2016-11-29 11:50:00,57.15,57.25,57.05,57.15,4072.0,57.15,57.25,57.05,57.15,4072.0
2016-11-29 11:55:00,57.1,57.45,57.0,57.3,14579.0,57.1,57.45,57.0,57.3,14579.0
2016-11-29 12:00:00,57.25,57.4,57.2,57.25,4800.0,57.25,57.4,57.2,57.25,4800.0
2016-11-29 12:05:00,57.25,57.45,57.15,57.25,8259.0,57.25,57.45,57.15,57.25,8259.0
2016-11-29 12:10:00,57.25,57.45,57.2,57.45,3208.0,57.25,57.45,57.2,57.45,3208.0
2016-11-29 12:15:00,57.35,57.4,57.25,57.25,1300.0,57.35,57.4,57.25,57.25,1300.0
2016-11-29 12:20:00,57.3,57.3,57.2,57.25,600.0,57.3,57.3,57.2,57.25,600.0
2016-11-29 12:25:00,57.15,57.4,57.1,57.35,7345.0,57.15,57.4,57.1,57.35,7345.0
2016-11-29 12:30:00,57.4,57.45,57.2,57.45,7600.0,57.4,57.45,57.2,57.45,7600.0
2016-11-29 12:35:00,57.4,57.45,57.4,57.4,400.0,57.4,57.45,57.4,57.4,400.0
2016-11-29 12:40:00,57.4,57.45,57.4,57.4,5077.0,57.4,57.45,57.4,57.4,5077.0
2016-11-29 12:45:00,57.4,57.45,57.3,57.45,900.0,57.4,57.45,57.3,57.45,900.0
2016-11-29 12:50:00,57.35,57.35,57.35,57.35,800.0,57.35,57.35,57.35,57.35,800.0
2016-11-29 12:55:00,57.35,57.6,57.3,57.6,2000.0,57.35,57.6,57.3,57.6,2000.0
2016-11-29 13:00:00,57.65,57.75,57.45,57.7,7000.0,57.65,57.75,57.45,57.7,7000.0
2016-11-29 13:05:00,57.75,57.9,57.55,57.9,4300.0,57.75,57.9,57.55,57.9,4300.0
2016-11-29 13:10:00,57.8,58.0,57.75,57.95,2600.0,57.8,58.0,57.75,57.95,2600.0
2016-11-29 13:15:00,57.85,58.1,57.85,58.0,1149.0,57.85,58.1,57.85,58.0,1149.0
2016-11-29 13:20:00,58.05,58.2,57.88,57.95,6628.0,58.05,58.2,57.88,57.95,6628.0
2016-11-29 13:25:00,57.9,57.95,57.9,57.95,1530.0,57.9,57.95,57.9,57.95,1530.0
2016-11-29 13:30:00,57.95,58.0,57.8,57.8,3100.0,57.95,58.0,57.8,57.8,3100.0
2016-11-29 13:35:00,57.85,58.1,57.85,57.95,2900.0,57.85,58.1,57.85,57.95,2900.0
2016-11-29 13:40:00,57.9,57.9,57.87,57.88,2200.0,57.9,57.9,57.87,57.88,2200.0
2016-11-29 13:45:00,57.85,57.9,57.85,57.9,350.0,57.85,57.9,57.85,57.9,350.0
2016-11-29 13:50:00,57.9,57.95,57.85,57.95,2514.0,57.9,57.95,57.85,57.95,2514.0
2016-11-29 13:55:00,57.98,57.98,57.9,57.9,200.0,57.98,57.98,57.9,57.9,200.0
2016-11-29 14:00:00,57.9,58.0,57.9,58.0,300.0,57.9,58.0,57.9,58.0,300.0
2016-11-29 14:05:00,58.0,58.0,57.9,57.95,1800.0,58.0,58.0,57.9,57.95,1800.0
2016-11-29 14:10:00,57.95,57.95,57.95,57.95,1146.0,57.95,57.95,57.95,57.95,1146.0
2016-11-29 14:15:00,57.95,57.95,57.8,57.9,733.0,57.95,57.95,57.8,57.9,733.0
2016-11-29 14:20:00,57.9,57.94,57.9,57.93,414.0,57.9,57.94,57.9,57.93,414.0
2016-11-29 14:25:00,57.95,58.0,57.95,58.0,219.0,57.95,58.0,57.95,58.0,219.0
2016-11-29 14:30:00,57.9,58.0,57.9,57.9,600.0,57.9,58.0,57.9,57.9,600.0
2016-11-29 14:35:00,57.9,57.9,57.9,57.9,0.0,57.9,57.9,57.9,57.9,0.0
2016-11-29 14:40:00,57.9,58.0,57.8,57.8,5494.0,57.9,58.0,57.8,57.8,5494.0
2016-11-29 14:45:00,57.8,57.8,57.5,57.55,4496.0,57.8,57.8,57.5,57.55,4496.0
2016-11-29 14:50:00,57.45,57.45,57.2,57.2,2100.0,57.45,57.45,57.2,57.2,2100.0
2016-11-29 14:55:00,57.2,57.25,57.15,57.15,1412.0,57.2,57.25,57.15,57.15,1412.0
2016-11-29 15:00:00,57.2,57.2,57.1,57.1,700.0,57.2,57.2,57.1,57.1,700.0
2016-11-29 15:05:00,57.2,57.25,57.15,57.15,1730.0,57.2,57.25,57.15,57.15,1730.0
2016-11-29 15:10:00,57.15,57.2,57.15,57.15,500.0,57.15,57.2,57.15,57.15,500.0
2016-11-29 15:15:00,57.15,57.15,57.15,57.15,0.0,57.15,57.15,57.15,57.15,0.0
2016-11-29 15:20:00,57.1,57.13,57.0,57.0,2258.0,57.1,57.13,57.0,57.0,2258.0
2016-11-29 15:25:00,57.02,57.05,56.95,57.05,2275.0,57.02,57.05,56.95,57.05,2275.0
2016-11-29 15:30:00,57.0,57.0,56.85,56.95,1100.0,57.0,57.0,56.85,56.95,1100.0
2016-11-29 15:35:00,56.95,56.95,56.85,56.85,1564.0,56.95,56.95,56.85,56.85,1564.0
2016-11-29 15:40:00,56.85,56.85,56.65,56.75,7569.0,56.85,56.85,56.65,56.75,7569.0
2016-11-29 15:45:00,56.7,56.75,56.55,56.6,3124.0,56.7,56.75,56.55,56.6,3124.0
2016-11-29 15:50:00,56.6,56.85,56.6,56.85,5981.0,56.6,56.85,56.6,56.85,5981.0
2016-11-29 15:55:00,56.8,56.84,56.75,56.75,8585.0,56.8,56.84,56.75,56.75,8585.0
2016-11-30 09:30:00,57.3,57.4,57.2,57.4,4294.0,57.3,57.4,57.2,57.4,4294.0
2016-11-30 09:35:00,57.2,57.5,57.2,57.35,25845.0,57.2,57.5,57.2,57.35,25845.0
2016-11-30 09:40:00,57.3,57.38,57.15,57.15,1000.0,57.3,57.38,57.15,57.15,1000.0
2016-11-30 09:45:00,57.05,57.15,57.0,57.05,2100.0,57.05,57.15,57.0,57.05,2100.0
2016-11-30 09:50:00,57.05,57.15,56.95,57.15,1500.0,57.05,57.15,56.95,57.15,1500.0
2016-11-30 09:55:00,57.05,57.35,57.05,57.15,2989.0,57.05,57.35,57.05,57.15,2989.0
2016-11-30 10:00:00,57.15,57.35,57.05,57.2,1900.0,57.15,57.35,57.05,57.2,1900.0
2016-11-30 10:05:00,57.25,57.4,57.25,57.4,1200.0,57.25,57.4,57.25,57.4,1200.0
2016-11-30 10:10:00,57.4,57.4,57.25,57.3,2800.0,57.4,57.4,57.25,57.3,2800.0
2016-11-30 10:15:00,57.35,57.35,57.25,57.35,2600.0,57.35,57.35,57.25,57.35,2600.0
2016-11-30 10:20:00,57.3,57.3,57.0,57.05,3502.0,57.3,57.3,57.0,57.05,3502.0
2016-11-30 10:25:00,57.05,57.23,57.02,57.15,6500.0,57.05,57.23,57.02,57.15,6500.0
2016-11-30 10:30:00,57.25,57.25,57.03,57.15,2341.0,57.25,57.25,57.03,57.15,2341.0
2016-11-30 10:35:00,57.2,57.25,57.2,57.25,1125.0,57.2,57.25,57.2,57.25,1125.0
2016-11-30 10:40:00,57.15,57.25,57.05,57.2,1500.0,57.15,57.25,57.05,57.2,1500.0
2016-11-30 10:45:00,57.25,57.25,57.05,57.05,1286.0,57.25,57.25,57.05,57.05,1286.0
2016-11-30 10:50:00,57.1,57.2,57.1,57.2,800.0,57.1,57.2,57.1,57.2,800.0
2016-11-30 10:55:00,57.3,57.45,57.3,57.45,800.0,57.3,57.45,57.3,57.45,800.0
2016-11-30 11:00:00,57.35,57.4,57.15,57.2,2800.0,57.35,57.4,57.15,57.2,2800.0
2016-11-30 11:05:00,57.2,57.58,57.2,57.58,1784.0,57.2,57.58,57.2,57.58,1784.0
2016-11-30 11:10:00,57.55,57.6,57.5,57.5,1000.0,57.55,57.6,57.5,57.5,1000.0
2016-11-30 11:15:00,57.45,57.55,57.45,57.45,2500.0,57.45,57.55,57.45,57.45,2500.0
2016-11-30 11:20:00,57.5,57.5,57.45,57.45,1650.0,57.5,57.5,57.45,57.45,1650.0
2016-11-30 11:25:00,57.45,57.45,57.2,57.4,6700.0,57.45,57.45,57.2,57.4,6700.0
2016-11-30 11:30:00,57.4,57.4,57.25,57.35,2900.0,57.4,57.4,57.25,57.35,2900.0
2016-11-30 11:35:00,57.35,57.45,57.15,57.35,5255.0,57.35,57.45,57.15,57.35,5255.0
2016-11-30 11:40:00,57.3,57.35,57.3,57.3,600.0,57.3,57.35,57.3,57.3,600.0
2016-11-30 11:45:00,57.3,57.35,57.25,57.3,2400.0,57.3,57.35,57.25,57.3,2400.0
2016-11-30 11:50:00,57.3,57.3,57.1,57.18,1200.0,57.3,57.3,57.1,57.18,1200.0
2016-11-30 11:55:00,57.18,57.18,57.1,57.1,600.0,57.18,57.18,57.1,57.1,600.0
2016-11-30 12:00:00,57.15,57.15,57.0,57.0,5000.0,57.15,57.15,57.0,57.0,5000.0
2016-11-30 12:05:00,57.0,57.05,56.95,57.05,3820.0,57.0,57.05,56.95,57.05,3820.0
2016-11-30 12:10:00,57.1,57.15,57.05,57.05,1700.0,57.1,57.15,57.05,57.05,1700.0
2016-11-30 12:15:00,57.0,57.1,56.9,56.95,1627.0,57.0,57.1,56.9,56.95,1627.0
2016-11-30 12:20:00,56.9,56.9,56.85,56.85,1000.0,56.9,56.9,56.85,56.85,1000.0
2016-11-30 12:25:00,56.95,56.95,56.75,56.85,1816.0,56.95,56.95,56.75,56.85,1816.0
2016-11-30 12:30:00,56.85,56.85,56.8,56.83,400.0,56.85,56.85,56.8,56.83,400.0
2016-11-30 12:35:00,56.83,56.9,56.82,56.85,1008.0,56.83,56.9,56.82,56.85,1008.0
2016-11-30 12:40:00,56.85,56.85,56.82,56.85,600.0,56.85,56.85,56.82,56.85,600.0
2016-11-30 12:45:00,56.85,56.9,56.82,56.85,1100.0,56.85,56.9,56.82,56.85,1100.0
2016-11-30 12:50:00,56.95,56.95,56.85,56.9,800.0,56.95,56.95,56.85,56.9,800.0
2016-11-30 12:55:00,56.95,57.1,56.95,57.0,2845.0,56.95,57.1,56.95,57.0,2845.0
2016-11-30 13:00:00,57.05,57.05,57.0,57.0,2000.0,57.05,57.05,57.0,57.0,2000.0
2016-11-30 13:05:00,56.95,56.95,56.75,56.95,3400.0,56.95,56.95,56.75,56.95,3400.0
2016-11-30 13:10:00,57.0,57.0,56.95,56.98,600.0,57.0,57.0,56.95,56.98,600.0
2016-11-30 13:15:00,57.05,57.1,57.05,57.1,200.0,57.05,57.1,57.05,57.1,200.0
2016-11-30 13:20:00,56.95,57.0,56.95,57.0,2067.0,56.95,57.0,56.95,57.0,2067.0
2016-11-30 13:25:00,57.03,57.05,56.95,57.05,700.0,57.03,57.05,56.95,57.05,700.0
2016-11-30 13:30:00,57.0,57.0,56.55,56.7,1500.0,57.0,57.0,56.55,56.7,1500.0
2016-11-30 13:35:00,56.65,56.7,56.55,56.55,900.0,56.65,56.7,56.55,56.55,900.0
2016-11-30 13:40:00,56.58,56.6,56.5,56.53,1200.0,56.58,56.6,56.5,56.53,1200.0
2016-11-30 13:45:00,56.53,56.6,56.5,56.53,700.0,56.53,56.6,56.5,56.53,700.0
2016-11-30 13:50:00,56.45,56.5,56.45,56.5,500.0,56.45,56.5,56.45,56.5,500.0
2016-11-30 13:55:00,56.6,56.6,56.5,56.6,1100.0,56.6,56.6,56.5,56.6,1100.0
2016-11-30 14:00:00,56.6,56.7,56.6,56.65,1114.0,56.6,56.7,56.6,56.65,1114.0
2016-11-30 14:05:00,56.55,56.6,56.5,56.5,4100.0,56.55,56.6,56.5,56.5,4100.0
2016-11-30 14:10:00,56.5,56.55,56.47,56.48,500.0,56.5,56.55,56.47,56.48,500.0
2016-11-30 14:15:00,56.48,56.55,56.47,56.55,1700.0,56.48,56.55,56.47,56.55,1700.0
2016-11-30 14:20:00,56.55,56.6,56.5,56.55,700.0,56.55,56.6,56.5,56.55,700.0
2016-11-30 14:25:00,56.6,56.6,56.55,56.58,700.0,56.6,56.6,56.55,56.58,700.0
2016-11-30 14:30:00,56.5,56.65,56.4,56.65,1974.0,56.5,56.65,56.4,56.65,1974.0
2016-11-30 14:35:00,56.65,56.8,56.65,56.75,2814.0,56.65,56.8,56.65,56.75,2814.0
2016-11-30 14:40:00,56.75,56.75,56.6,56.6,2079.0,56.75,56.75,56.6,56.6,2079.0
2016-11-30 14:45:00,56.7,56.75,56.65,56.65,1400.0,56.7,56.75,56.65,56.65,1400.0
2016-11-30 14:50:00,56.6,56.75,56.6,56.7,3200.0,56.6,56.75,56.6,56.7,3200.0
2016-11-30 14:55:00,56.7,56.75,56.6,56.65,9100.0,56.7,56.75,56.6,56.65,9100.0
2016-11-30 15:00:00,56.65,56.75,56.55,56.75,11255.0,56.65,56.75,56.55,56.75,11255.0
2016-11-30 15:05:00,56.8,56.8,56.67,56.68,1520.0,56.8,56.8,56.67,56.68,1520.0
2016-11-30 15:10:00,56.68,56.68,56.45,56.5,2743.0,56.68,56.68,56.45,56.5,2743.0
2016-11-30 15:15:00,56.53,56.63,56.52,56.6,1923.0,56.53,56.63,56.52,56.6,1923.0
2016-11-30 15:20:00,56.6,56.65,56.55,56.6,1800.0,56.6,56.65,56.55,56.6,1800.0
2016-11-30 15:25:00,56.63,56.65,56.58,56.65,1100.0,56.63,56.65,56.58,56.65,1100.0
2016-11-30 15:30:00,56.6,56.6,56.45,56.45,8380.0,56.6,56.6,56.45,56.45,8380.0
2016-11-30 15:35:00,56.45,56.5,56.4,56.5,3019.0,56.45,56.5,56.4,56.5,3019.0
2016-11-30 15:40:00,56.45,56.48,56.4,56.45,3953.0,56.45,56.48,56.4,56.45,3953.0
2016-11-30 15:45:00,56.4,56.43,56.3,56.43,7722.0,56.4,56.43,56.3,56.43,7722.0
2016-11-30 15:50:00,56.45,56.45,56.25,56.25,10998.0,56.45,56.45,56.25,56.25,10998.0
2016-11-30 15:55:00,56.25,56.3,56.05,56.05,35479.0,56.25,56.3,56.05,56.05,35479.0
2016-12-01 09:30:00,56.0,56.05,55.75,55.8,12665.0,56.0,56.05,55.75,55.8,12665.0
2016-12-01 09:35:00,55.95,55.95,55.8,55.9,700.0,55.95,55.95,55.8,55.9,700.0
2016-12-01 09:40:00,55.6,55.6,55.6,55.6,800.0,55.6,55.6,55.6,55.6,800.0
2016-12-01 09:45:00,55.7,56.13,55.65,56.13,2250.0,55.7,56.13,55.65,56.13,2250.0
2016-12-01 09:50:00,56.1,56.4,55.8,55.8,2150.0,56.1,56.4,55.8,55.8,2150.0
2016-12-01 09:55:00,55.75,55.95,55.45,55.8,3300.0,55.75,55.95,55.45,55.8,3300.0
2016-12-01 10:00:00,55.65,55.7,55.0,55.0,6529.0,55.65,55.7,55.0,55.0,6529.0
2016-12-01 10:05:00,55.08,55.4,55.08,55.4,832.0,55.08,55.4,55.08,55.4,832.0
2016-12-01 10:10:00,55.4,55.4,55.25,55.3,3287.0,55.4,55.4,55.25,55.3,3287.0
2016-12-01 10:15:00,55.05,55.05,54.35,54.85,8910.0,55.05,55.05,54.35,54.85,8910.0
2016-12-01 10:20:00,54.87,54.95,54.8,54.8,825.0,54.87,54.95,54.8,54.8,825.0
2016-12-01 10:25:00,54.83,54.9,54.7,54.85,2600.0,54.83,54.9,54.7,54.85,2600.0
2016-12-01 10:30:00,54.85,54.95,54.75,54.95,4715.0,54.85,54.95,54.75,54.95,4715.0
2016-12-01 10:35:00,54.9,55.0,54.85,54.95,6700.0,54.9,55.0,54.85,54.95,6700.0
2016-12-01 10:40:00,54.95,55.05,54.8,54.85,4541.0,54.95,55.05,54.8,54.85,4541.0
2016-12-01 10:45:00,54.85,54.85,53.7,53.75,49312.0,54.85,54.85,53.7,53.75,49312.0
2016-12-01 10:50:00,53.75,54.33,53.75,54.32,13037.0,53.75,54.33,53.75,54.32,13037.0
2016-12-01 10:55:00,54.1,54.25,53.95,54.2,8700.0,54.1,54.25,53.95,54.2,8700.0
2016-12-01 11:00:00,54.35,54.35,54.32,54.33,300.0,54.35,54.35,54.32,54.33,300.0
2016-12-01 11:05:00,54.35,54.35,54.15,54.15,705.0,54.35,54.35,54.15,54.15,705.0
2016-12-01 11:10:00,54.15,54.2,53.75,54.0,8617.0,54.15,54.2,53.75,54.0,8617.0
2016-12-01 11:15:00,53.95,53.95,53.7,53.85,3600.0,53.95,53.95,53.7,53.85,3600.0
2016-12-01 11:20:00,53.85,53.9,53.7,53.8,2425.0,53.85,53.9,53.7,53.8,2425.0
2016-12-01 11:25:00,53.9,53.95,53.8,53.8,2000.0,53.9,53.95,53.8,53.8,2000.0
2016-12-01 11:30:00,53.88,54.05,53.8,54.05,6869.0,53.88,54.05,53.8,54.05,6869.0
2016-12-01 11:35:00,54.03,54.1,53.95,54.1,3501.0,54.03,54.1,53.95,54.1,3501.0
2016-12-01 11:40:00,54.1,54.1,53.9,54.05,8500.0,54.1,54.1,53.9,54.05,8500.0
2016-12-01 11:45:00,54.1,54.1,54.04,54.05,500.0,54.1,54.1,54.04,54.05,500.0
2016-12-01 11:50:00,54.0,54.0,53.9,53.95,5200.0,54.0,54.0,53.9,53.95,5200.0
2016-12-01 11:55:00,53.88,53.95,53.45,53.7,17267.0,53.88,53.95,53.45,53.7,17267.0
2016-12-01 12:00:00,53.68,53.7,53.4,53.4,4134.0,53.68,53.7,53.4,53.4,4134.0
2016-12-01 12:05:00,53.45,53.55,53.4,53.55,8300.0,53.45,53.55,53.4,53.55,8300.0
2016-12-01 12:10:00,53.55,53.55,53.55,53.55,600.0,53.55,53.55,53.55,53.55,600.0
2016-12-01 12:15:00,53.35,53.65,53.35,53.6,6300.0,53.35,53.65,53.35,53.6,6300.0
2016-12-01 12:20:00,53.65,53.7,53.6,53.6,2486.0,53.65,53.7,53.6,53.6,2486.0
2016-12-01 12:25:00,53.6,53.65,53.6,53.65,2600.0,53.6,53.65,53.6,53.65,2600.0
2016-12-01 12:30:00,53.63,53.85,53.55,53.65,12044.0,53.63,53.85,53.55,53.65,12044.0
2016-12-01 12:35:00,53.65,53.7,53.6,53.65,8700.0,53.65,53.7,53.6,53.65,8700.0
2016-12-01 12:40:00,53.7,53.7,53.45,53.55,10195.0,53.7,53.7,53.45,53.55,10195.0
2016-12-01 12:45:00,53.53,53.6,53.5,53.5,1500.0,53.53,53.6,53.5,53.5,1500.0
2016-12-01 12:50:00,53.55,53.6,53.3,53.5,13475.0,53.55,53.6,53.3,53.5,13475.0
2016-12-01 12:55:00,53.45,53.5,53.3,53.35,2700.0,53.45,53.5,53.3,53.35,2700.0
2016-12-01 13:00:00,53.36,53.37,53.0,53.0,5534.0,53.36,53.37,53.0,53.0,5534.0
2016-12-01 13:05:00,53.0,53.15,52.92,53.0,6657.0,53.0,53.15,52.92,53.0,6657.0
2016-12-01 13:10:00,53.0,53.1,53.0,53.0,1645.0,53.0,53.1,53.0,53.0,1645.0
2016-12-01 13:15:00,53.1,53.1,53.0,53.0,1603.0,53.1,53.1,53.0,53.0,1603.0
2016-12-01 13:20:00,53.0,53.05,52.95,53.05,6395.0,53.0,53.05,52.95,53.05,6395.0
2016-12-01 13:25:00,53.05,53.2,53.0,53.1,3500.0,53.05,53.2,53.0,53.1,3500.0
2016-12-01 13:30:00,53.1,53.2,53.0,53.2,8350.0,53.1,53.2,53.0,53.2,8350.0
2016-12-01 13:35:00,53.2,53.25,53.2,53.23,2169.0,53.2,53.25,53.2,53.23,2169.0
2016-12-01 13:40:00,53.23,53.3,53.2,53.3,3500.0,53.23,53.3,53.2,53.3,3500.0
2016-12-01 13:45:00,53.3,53.45,53.27,53.4,3670.0,53.3,53.45,53.27,53.4,3670.0
2016-12-01 13:50:00,53.35,53.45,53.35,53.35,3300.0,53.35,53.45,53.35,53.35,3300.0
2016-12-01 13:55:00,53.5,53.55,53.4,53.45,7186.0,53.5,53.55,53.4,53.45,7186.0
2016-12-01 14:00:00,53.45,53.45,53.45,53.45,100.0,53.45,53.45,53.45,53.45,100.0
2016-12-01 14:05:00,53.4,53.45,53.25,53.4,6700.0,53.4,53.45,53.25,53.4,6700.0
2016-12-01 14:10:00,53.3,53.35,53.0,53.15,5884.0,53.3,53.35,53.0,53.15,5884.0
2016-12-01 14:15:00,53.15,53.4,53.15,53.4,1715.0,53.15,53.4,53.15,53.4,1715.0
2016-12-01 14:20:00,53.4,53.4,53.15,53.2,4011.0,53.4,53.4,53.15,53.2,4011.0
2016-12-01 14:25:00,53.25,53.3,53.25,53.25,5733.0,53.25,53.3,53.25,53.25,5733.0
2016-12-01 14:30:00,53.25,53.25,53.15,53.25,6302.0,53.25,53.25,53.15,53.25,6302.0
2016-12-01 14:35:00,53.2,53.2,53.05,53.1,3272.0,53.2,53.2,53.05,53.1,3272.0
2016-12-01 14:40:00,53.18,53.2,53.15,53.2,500.0,53.18,53.2,53.15,53.2,500.0
2016-12-01 14:45:00,53.2,53.28,53.2,53.2,1000.0,53.2,53.28,53.2,53.2,1000.0
2016-12-01 14:50:00,53.15,53.15,53.1,53.15,1000.0,53.15,53.15,53.1,53.15,1000.0
2016-12-01 14:55:00,53.13,53.25,53.05,53.15,13205.0,53.13,53.25,53.05,53.15,13205.0
2016-12-01 15:00:00,53.15,53.15,53.0,53.0,1400.0,53.15,53.15,53.0,53.0,1400.0
2016-12-01 15:05:00,52.9,52.9,52.8,52.8,10984.0,52.9,52.9,52.8,52.8,10984.0
2016-12-01 15:10:00,52.83,52.85,52.5,52.53,17997.0,52.83,52.85,52.5,52.53,17997.0
2016-12-01 15:15:00,52.53,52.53,52.35,52.4,15915.0,52.53,52.53,52.35,52.4,15915.0
2016-12-01 15:20:00,52.35,52.55,52.35,52.45,10952.0,52.35,52.55,52.35,52.45,10952.0
2016-12-01 15:25:00,52.45,52.45,52.25,52.3,11826.0,52.45,52.45,52.25,52.3,11826.0
2016-12-01 15:30:00,52.3,52.4,52.2,52.25,18567.0,52.3,52.4,52.2,52.25,18567.0
2016-12-01 15:35:00,52.25,52.4,52.25,52.3,23182.0,52.25,52.4,52.25,52.3,23182.0
2016-12-01 15:40:00,52.3,52.38,52.26,52.35,21623.0,52.3,52.38,52.26,52.35,21623.0
2016-12-01 15:45:00,52.35,52.4,52.2,52.2,20179.0,52.35,52.4,52.2,52.2,20179.0
2016-12-01 15:50:00,52.25,52.8,52.22,52.7,45348.0,52.25,52.8,52.22,52.7,45348.0
2016-12-01 15:55:00,52.75,52.8,52.65,52.75,39837.0,52.75,52.8,52.65,52.75,39837.0
2016-12-02 09:30:00,52.55,52.75,51.7,52.15,15737.0,52.55,52.75,51.7,52.15,15737.0
2016-12-02 09:35:00,52.15,52.45,51.45,51.95,12200.0,52.15,52.45,51.45,51.95,12200.0
2016-12-02 09:40:00,52.05,52.05,51.3,51.3,7130.0,52.05,52.05,51.3,51.3,7130.0
2016-12-02 09:45:00,51.55,51.7,50.95,51.3,12200.0,51.55,51.7,50.95,51.3,12200.0
2016-12-02 09:50:00,51.2,51.25,50.5,50.65,15900.0,51.2,51.25,50.5,50.65,15900.0
2016-12-02 09:55:00,50.65,50.65,49.55,49.85,39243.0,50.65,50.65,49.55,49.85,39243.0
2016-12-02 10:00:00,49.85,50.1,49.0,49.35,18832.0,49.85,50.1,49.0,49.35,18832.0
2016-12-02 10:05:00,49.45,50.1,49.37,50.09,13426.0,49.45,50.1,49.37,50.09,13426.0
2016-12-02 10:10:00,50.1,50.1,49.1,49.55,14334.0,50.1,50.1,49.1,49.55,14334.0
2016-12-02 10:15:00,49.55,49.55,49.15,49.35,9700.0,49.55,49.55,49.15,49.35,9700.0
2016-12-02 10:20:00,49.5,49.6,49.3,49.35,2736.0,49.5,49.6,49.3,49.35,2736.0
2016-12-02 10:25:00,49.45,49.5,49.3,49.4,4370.0,49.45,49.5,49.3,49.4,4370.0
2016-12-02 10:30:00,49.38,49.8,49.37,49.63,9436.0,49.38,49.8,49.37,49.63,9436.0
2016-12-02 10:35:00,49.7,49.9,49.7,49.9,2000.0,49.7,49.9,49.7,49.9,2000.0
2016-12-02 10:40:00,49.95,50.25,49.9,50.25,11305.0,49.95,50.25,49.9,50.25,11305.0
2016-12-02 10:45:00,50.3,50.3,49.95,50.1,2200.0,50.3,50.3,49.95,50.1,2200.0
2016-12-02 10:50:00,50.1,50.2,50.07,50.2,2800.0,50.1,50.2,50.07,50.2,2800.0
2016-12-02 10:55:00,50.2,50.5,50.2,50.5,800.0,50.2,50.5,50.2,50.5,800.0
2016-12-02 11:00:00,50.55,50.6,50.5,50.5,5902.0,50.55,50.6,50.5,50.5,5902.0
2016-12-02 11:05:00,50.6,50.95,50.6,50.75,9900.0,50.6,50.95,50.6,50.75,9900.0
2016-12-02 11:10:00,50.75,50.8,50.55,50.75,4900.0,50.75,50.8,50.55,50.75,4900.0
2016-12-02 11:15:00,50.75,51.0,50.7,50.75,10600.0,50.75,51.0,50.7,50.75,10600.0
2016-12-02 11:20:00,50.7,50.95,50.6,50.85,20966.0,50.7,50.95,50.6,50.85,20966.0
2016-12-02 11:25:00,50.85,50.85,50.55,50.7,21130.0,50.85,50.85,50.55,50.7,21130.0
2016-12-02 11:30:00,50.7,50.9,50.65,50.75,35985.0,50.7,50.9,50.65,50.75,35985.0
2016-12-02 11:35:00,50.75,50.75,50.55,50.6,9293.0,50.75,50.75,50.55,50.6,9293.0
2016-12-02 11:40:00,50.55,50.9,50.55,50.8,5136.0,50.55,50.9,50.55,50.8,5136.0
2016-12-02 11:45:00,50.75,50.8,50.55,50.7,6300.0,50.75,50.8,50.55,50.7,6300.0
2016-12-02 11:50:00,50.7,50.75,50.6,50.7,1000.0,50.7,50.75,50.6,50.7,1000.0
2016-12-02 11:55:00,50.75,51.0,50.65,50.9,20201.0,50.75,51.0,50.65,50.9,20201.0
2016-12-02 12:00:00,50.8,51.05,50.8,50.9,2063.0,50.8,51.05,50.8,50.9,2063.0
2016-12-02 12:05:00,50.85,50.85,50.75,50.8,1200.0,50.85,50.85,50.75,50.8,1200.0
2016-12-02 12:10:00,50.8,50.8,50.75,50.8,1534.0,50.8,50.8,50.75,50.8,1534.0
2016-12-02 12:15:00,50.79,50.95,50.75,50.95,1800.0,50.79,50.95,50.75,50.95,1800.0
2016-12-02 12:20:00,50.9,50.96,50.85,50.95,1200.0,50.9,50.96,50.85,50.95,1200.0
2016-12-02 12:25:00,50.9,51.65,50.87,51.65,13505.0,50.9,51.65,50.87,51.65,13505.0
2016-12-02 12:30:00,51.65,52.0,51.6,51.95,32552.0,51.65,52.0,51.6,51.95,32552.0
2016-12-02 12:35:00,51.95,52.05,51.85,51.85,2650.0,51.95,52.05,51.85,51.85,2650.0
2016-12-02 12:40:00,51.9,52.0,51.65,51.85,17896.0,51.9,52.0,51.65,51.85,17896.0
2016-12-02 12:45:00,51.75,51.95,51.65,51.94,11015.0,51.75,51.95,51.65,51.94,11015.0
2016-12-02 12:50:00,51.95,52.0,51.87,51.9,4836.0,51.95,52.0,51.87,51.9,4836.0
2016-12-02 12:55:00,51.85,51.85,51.6,51.65,1700.0,51.85,51.85,51.6,51.65,1700.0
2016-12-02 13:00:00,51.7,51.7,51.5,51.5,1600.0,51.7,51.7,51.5,51.5,1600.0
2016-12-02 13:05:00,51.55,51.55,51.25,51.35,6800.0,51.55,51.55,51.25,51.35,6800.0
2016-12-02 13:10:00,51.3,51.4,51.15,51.25,7137.0,51.3,51.4,51.15,51.25,7137.0
2016-12-02 13:15:00,51.4,51.58,51.35,51.58,1940.0,51.4,51.58,51.35,51.58,1940.0
2016-12-02 13:20:00,51.5,51.65,51.35,51.6,19900.0,51.5,51.65,51.35,51.6,19900.0
2016-12-02 13:25:00,51.55,51.9,51.45,51.88,13305.0,51.55,51.9,51.45,51.88,13305.0
2016-12-02 13:30:00,51.88,51.88,51.88,51.88,0.0,51.88,51.88,51.88,51.88,0.0
2016-12-02 13:35:00,51.9,51.95,51.7,51.85,11012.0,51.9,51.95,51.7,51.85,11012.0
2016-12-02 13:40:00,51.85,51.85,51.77,51.83,900.0,51.85,51.85,51.77,51.83,900.0
2016-12-02 13:45:00,51.85,52.0,51.85,51.9,3800.0,51.85,52.0,51.85,51.9,3800.0
2016-12-02 13:50:00,51.9,52.0,51.8,51.9,10542.0,51.9,52.0,51.8,51.9,10542.0
2016-12-02 13:55:00,51.9,52.0,51.75,51.95,19567.0,51.9,52.0,51.75,51.95,19567.0
2016-12-02 14:00:00,51.95,52.0,51.85,51.9,18700.0,51.95,52.0,51.85,51.9,18700.0
2016-12-02 14:05:00,51.95,52.0,51.7,51.75,11120.0,51.95,52.0,51.7,51.75,11120.0
2016-12-02 14:10:00,51.8,51.8,51.6,51.7,9532.0,51.8,51.8,51.6,51.7,9532.0
2016-12-02 14:15:00,51.7,51.73,51.65,51.7,3678.0,51.7,51.73,51.65,51.7,3678.0
2016-12-02 14:20:00,51.7,51.75,51.65,51.7,2651.0,51.7,51.75,51.65,51.7,2651.0
2016-12-02 14:25:00,51.7,51.75,51.6,51.7,6960.0,51.7,51.75,51.6,51.7,6960.0
2016-12-02 14:30:00,51.7,51.8,51.61,51.73,9914.0,51.7,51.8,51.61,51.73,9914.0
2016-12-02 14:35:00,51.7,51.75,51.55,51.55,4500.0,51.7,51.75,51.55,51.55,4500.0
2016-12-02 14:40:00,51.6,51.6,51.45,51.45,5200.0,51.6,51.6,51.45,51.45,5200.0
2016-12-02 14:45:00,51.45,51.5,51.45,51.45,800.0,51.45,51.5,51.45,51.45,800.0
2016-12-02 14:50:00,51.5,51.55,51.5,51.55,1155.0,51.5,51.55,51.5,51.55,1155.0
2016-12-02 14:55:00,51.55,51.7,51.55,51.7,5399.0,51.55,51.7,51.55,51.7,5399.0
2016-12-02 15:00:00,51.65,51.7,51.45,51.65,9477.0,51.65,51.7,51.45,51.65,9477.0
2016-12-02 15:05:00,51.65,51.73,51.55,51.6,10203.0,51.65,51.73,51.55,51.6,10203.0
2016-12-02 15:10:00,51.55,51.65,51.55,51.6,6100.0,51.55,51.65,51.55,51.6,6100.0
2016-12-02 15:15:00,51.6,51.65,51.55,51.55,6226.0,51.6,51.65,51.55,51.55,6226.0
2016-12-02 15:20:00,51.55,51.55,51.45,51.5,7194.0,51.55,51.55,51.45,51.5,7194.0
2016-12-02 15:25:00,51.4,51.55,51.4,51.5,2400.0,51.4,51.55,51.4,51.5,2400.0
2016-12-02 15:30:00,51.5,51.55,51.47,51.48,6923.0,51.5,51.55,51.47,51.48,6923.0
2016-12-02 15:35:00,51.5,51.5,51.45,51.5,1300.0,51.5,51.5,51.45,51.5,1300.0
2016-12-02 15:40:00,51.45,51.5,51.45,51.5,4100.0,51.45,51.5,51.45,51.5,4100.0
2016-12-02 15:45:00,51.5,51.5,51.45,51.5,7876.0,51.5,51.5,51.45,51.5,7876.0
2016-12-02 15:50:00,51.5,51.65,51.45,51.65,9433.0,51.5,51.65,51.45,51.65,9433.0
2016-12-02 15:55:00,51.6,51.85,51.6,51.75,28675.0,51.6,51.85,51.6,51.75,28675.0
2016-12-05 09:30:00,52.0,52.15,51.85,51.85,3936.0,52.0,52.15,51.85,51.85,3936.0
2016-12-05 09:35:00,51.95,52.05,51.94,51.95,2300.0,51.95,52.05,51.94,51.95,2300.0
2016-12-05 09:40:00,51.9,52.03,51.8,51.95,17600.0,51.9,52.03,51.8,51.95,17600.0
2016-12-05 09:45:00,52.0,52.05,51.95,52.0,30227.0,52.0,52.05,51.95,52.0,30227.0
2016-12-05 09:50:00,52.0,52.05,51.95,52.0,13900.0,52.0,52.05,51.95,52.0,13900.0
2016-12-05 09:55:00,52.0,52.53,52.0,52.53,5278.0,52.0,52.53,52.0,52.53,5278.0
2016-12-05 10:00:00,52.5,53.15,52.5,53.15,4536.0,52.5,53.15,52.5,53.15,4536.0
2016-12-05 10:05:00,53.08,53.15,52.75,52.75,11824.0,53.08,53.15,52.75,52.75,11824.0
2016-12-05 10:10:00,52.8,53.15,52.65,53.15,9958.0,52.8,53.15,52.65,53.15,9958.0
2016-12-05 10:15:00,53.05,53.2,52.95,52.95,7830.0,53.05,53.2,52.95,52.95,7830.0
2016-12-05 10:20:00,53.1,53.15,53.0,53.1,1951.0,53.1,53.15,53.0,53.1,1951.0
2016-12-05 10:25:00,53.05,53.1,52.75,52.75,12484.0,53.05,53.1,52.75,52.75,12484.0
2016-12-05 10:30:00,52.65,52.85,52.65,52.75,2000.0,52.65,52.85,52.65,52.75,2000.0
2016-12-05 10:35:00,52.78,52.8,52.45,52.55,2918.0,52.78,52.8,52.45,52.55,2918.0
2016-12-05 10:40:00,52.6,52.63,52.45,52.45,4600.0,52.6,52.63,52.45,52.45,4600.0
2016-12-05 10:45:00,52.45,52.55,52.3,52.3,3800.0,52.45,52.55,52.3,52.3,3800.0
2016-12-05 10:50:00,52.45,52.5,52.35,52.35,4295.0,52.45,52.5,52.35,52.35,4295.0
2016-12-05 10:55:00,52.35,52.35,52.15,52.3,1400.0,52.35,52.35,52.15,52.3,1400.0
2016-12-05 11:00:00,52.3,52.5,52.3,52.45,2300.0,52.3,52.5,52.3,52.45,2300.0
2016-12-05 11:05:00,52.45,52.55,52.42,52.42,1615.0,52.45,52.55,52.42,52.42,1615.0
2016-12-05 11:10:00,52.45,52.45,52.45,52.45,200.0,52.45,52.45,52.45,52.45,200.0
2016-12-05 11:15:00,52.4,52.45,52.4,52.4,700.0,52.4,52.45,52.4,52.4,700.0
2016-12-05 11:20:00,52.4,52.55,52.4,52.5,2700.0,52.4,52.55,52.4,52.5,2700.0
2016-12-05 11:25:00,52.45,52.45,52.3,52.35,3595.0,52.45,52.45,52.3,52.35,3595.0
2016-12-05 11:30:00,52.25,52.35,52.25,52.35,300.0,52.25,52.35,52.25,52.35,300.0
2016-12-05 11:35:00,52.35,52.45,52.25,52.35,12262.0,52.35,52.45,52.25,52.35,12262.0
2016-12-05 11:40:00,52.35,52.35,52.25,52.3,5200.0,52.35,52.35,52.25,52.3,5200.0
2016-12-05 11:45:00,52.3,52.4,52.25,52.4,3500.0,52.3,52.4,52.25,52.4,3500.0
2016-12-05 11:50:00,52.3,52.4,52.05,52.15,16331.0,52.3,52.4,52.05,52.15,16331.0
2016-12-05 11:55:00,52.2,52.25,51.9,51.9,3700.0,52.2,52.25,51.9,51.9,3700.0
2016-12-05 12:00:00,51.95,52.0,51.95,52.0,2900.0,51.95,52.0,51.95,52.0,2900.0
2016-12-05 12:05:00,52.0,52.1,51.9,52.0,10136.0,52.0,52.1,51.9,52.0,10136.0
2016-12-05 12:10:00,52.05,52.05,51.8,51.88,9302.0,52.05,52.05,51.8,51.88,9302.0
2016-12-05 12:15:00,51.95,52.0,51.9,51.95,1000.0,51.95,52.0,51.9,51.95,1000.0
2016-12-05 12:20:00,51.9,51.95,51.82,51.83,1376.0,51.9,51.95,51.82,51.83,1376.0
2016-12-05 12:25:00,51.85,51.9,51.75,51.85,7840.0,51.85,51.9,51.75,51.85,7840.0
2016-12-05 12:30:00,51.8,51.85,51.72,51.85,2844.0,51.8,51.85,51.72,51.85,2844.0
2016-12-05 12:35:00,51.9,51.9,51.65,51.8,2795.0,51.9,51.9,51.65,51.8,2795.0
2016-12-05 12:40:00,51.8,51.8,51.8,51.8,600.0,51.8,51.8,51.8,51.8,600.0
2016-12-05 12:45:00,51.85,51.95,51.85,51.9,2320.0,51.85,51.95,51.85,51.9,2320.0
2016-12-05 12:50:00,51.9,51.95,51.9,51.9,1844.0,51.9,51.95,51.9,51.9,1844.0
2016-12-05 12:55:00,51.85,52.0,51.8,52.0,1900.0,51.85,52.0,51.8,52.0,1900.0
2016-12-05 13:00:00,51.95,51.95,51.9,51.95,1401.0,51.95,51.95,51.9,51.95,1401.0
2016-12-05 13:05:00,51.95,52.05,51.9,52.0,5020.0,51.95,52.05,51.9,52.0,5020.0
2016-12-05 13:10:00,51.98,52.0,51.85,51.9,1749.0,51.98,52.0,51.85,51.9,1749.0
2016-12-05 13:15:00,51.9,51.9,51.65,51.65,1301.0,51.9,51.9,51.65,51.65,1301.0
2016-12-05 13:20:00,51.65,51.7,51.6,51.69,2700.0,51.65,51.7,51.6,51.69,2700.0
2016-12-05 13:25:00,51.65,51.65,51.55,51.55,800.0,51.65,51.65,51.55,51.55,800.0
2016-12-05 13:30:00,51.55,51.65,51.55,51.65,1650.0,51.55,51.65,51.55,51.65,1650.0
2016-12-05 13:35:00,51.65,51.65,51.5,51.55,1655.0,51.65,51.65,51.5,51.55,1655.0
2016-12-05 13:40:00,51.7,51.84,51.7,51.75,1378.0,51.7,51.84,51.7,51.75,1378.0
2016-12-05 13:45:00,51.75,51.85,51.75,51.8,1000.0,51.75,51.85,51.75,51.8,1000.0
2016-12-05 13:50:00,51.75,51.8,51.7,51.8,1100.0,51.75,51.8,51.7,51.8,1100.0
2016-12-05 13:55:00,51.75,51.8,51.7,51.7,800.0,51.75,51.8,51.7,51.7,800.0
2016-12-05 14:00:00,51.75,51.75,51.6,51.6,2505.0,51.75,51.75,51.6,51.6,2505.0
2016-12-05 14:05:00,51.65,51.8,51.65,51.8,2361.0,51.65,51.8,51.65,51.8,2361.0
2016-12-05 14:10:00,51.84,51.85,51.8,51.8,703.0,51.84,51.85,51.8,51.8,703.0
2016-12-05 14:15:00,51.75,51.8,51.65,51.8,2071.0,51.75,51.8,51.65,51.8,2071.0
2016-12-05 14:20:00,51.75,51.75,51.6,51.65,3184.0,51.75,51.75,51.6,51.65,3184.0
2016-12-05 14:25:00,51.6,51.6,51.55,51.55,1214.0,51.6,51.6,51.55,51.55,1214.0
2016-12-05 14:30:00,51.65,51.9,51.65,51.75,927.0,51.65,51.9,51.65,51.75,927.0
2016-12-05 14:35:00,51.75,51.9,51.75,51.9,901.0,51.75,51.9,51.75,51.9,901.0
2016-12-05 14:40:00,51.85,51.85,51.75,51.75,2182.0,51.85,51.85,51.75,51.75,2182.0
2016-12-05 14:45:00,51.8,51.8,51.7,51.7,400.0,51.8,51.8,51.7,51.7,400.0
2016-12-05 14:50:00,51.7,51.75,51.65,51.75,2216.0,51.7,51.75,51.65,51.75,2216.0
2016-12-05 14:55:00,51.7,51.73,51.7,51.7,464.0,51.7,51.73,51.7,51.7,464.0
2016-12-05 15:00:00,51.73,51.8,51.65,51.65,3801.0,51.73,51.8,51.65,51.65,3801.0
2016-12-05 15:05:00,51.65,51.74,51.6,51.6,3037.0,51.65,51.74,51.6,51.6,3037.0
2016-12-05 15:10:00,51.6,51.7,51.6,51.65,1500.0,51.6,51.7,51.6,51.65,1500.0
2016-12-05 15:15:00,51.6,51.6,51.4,51.4,5478.0,51.6,51.6,51.4,51.4,5478.0
2016-12-05 15:20:00,51.45,51.5,51.35,51.5,4514.0,51.45,51.5,51.35,51.5,4514.0
2016-12-05 15:25:00,51.48,51.6,51.47,51.6,2810.0,51.48,51.6,51.47,51.6,2810.0
2016-12-05 15:30:00,51.6,51.6,51.5,51.5,2700.0,51.6,51.6,51.5,51.5,2700.0
2016-12-05 15:35:00,51.5,51.65,51.5,51.65,4000.0,51.5,51.65,51.5,51.65,4000.0
2016-12-05 15:40:00,51.6,51.78,51.6,51.78,6231.0,51.6,51.78,51.6,51.78,6231.0
2016-12-05 15:45:00,51.8,51.85,51.6,51.65,8175.0,51.8,51.85,51.6,51.65,8175.0
2016-12-05 15:50:00,51.7,51.85,51.65,51.8,9682.0,51.7,51.85,51.65,51.8,9682.0
2016-12-05 15:55:00,51.85,51.9,51.75,51.85,19884.0,51.85,51.9,51.75,51.85,19884.0
2016-12-06 09:30:00,51.85,52.0,51.35,51.35,3535.0,51.85,52.0,51.35,51.35,3535.0
2016-12-06 09:35:00,51.35,51.35,51.0,51.33,3485.0,51.35,51.35,51.0,51.33,3485.0
2016-12-06 09:40:00,51.3,51.3,51.15,51.15,966.0,51.3,51.3,51.15,51.15,966.0
2016-12-06 09:45:00,51.05,51.08,50.83,50.95,6500.0,51.05,51.08,50.83,50.95,6500.0
2016-12-06 09:50:00,51.0,51.05,51.0,51.05,6400.0,51.0,51.05,51.0,51.05,6400.0
2016-12-06 09:55:00,51.0,51.05,50.8,51.05,900.0,51.0,51.05,50.8,51.05,900.0
2016-12-06 10:00:00,51.0,51.05,50.85,50.95,2200.0,51.0,51.05,50.85,50.95,2200.0
2016-12-06 10:05:00,50.93,50.98,50.7,50.75,13751.0,50.93,50.98,50.7,50.75,13751.0
2016-12-06 10:10:00,50.75,50.8,50.45,50.55,20600.0,50.75,50.8,50.45,50.55,20600.0
2016-12-06 10:15:00,50.6,50.8,50.6,50.75,3935.0,50.6,50.8,50.6,50.75,3935.0
2016-12-06 10:20:00,50.73,51.0,50.72,51.0,1684.0,50.73,51.0,50.72,51.0,1684.0
2016-12-06 10:25:00,51.0,51.1,50.77,50.83,4543.0,51.0,51.1,50.77,50.83,4543.0
2016-12-06 10:30:00,50.85,51.1,50.8,51.0,7450.0,50.85,51.1,50.8,51.0,7450.0
2016-12-06 10:35:00,50.95,51.0,50.8,50.8,3750.0,50.95,51.0,50.8,50.8,3750.0
2016-12-06 10:40:00,50.95,51.05,50.9,50.9,1581.0,50.95,51.05,50.9,50.9,1581.0
2016-12-06 10:45:00,50.95,50.95,50.85,50.85,400.0,50.95,50.95,50.85,50.85,400.0
2016-12-06 10:50:00,51.0,51.2,50.9,50.95,6415.0,51.0,51.2,50.9,50.95,6415.0
2016-12-06 10:55:00,51.0,51.1,50.9,50.95,7180.0,51.0,51.1,50.9,50.95,7180.0
2016-12-06 11:00:00,51.0,51.05,51.0,51.0,800.0,51.0,51.05,51.0,51.0,800.0
2016-12-06 11:05:00,51.05,51.05,50.85,50.85,28406.0,51.05,51.05,50.85,50.85,28406.0
2016-12-06 11:10:00,50.75,50.85,50.7,50.75,12100.0,50.75,50.85,50.7,50.75,12100.0
2016-12-06 11:15:00,50.75,50.85,50.75,50.85,1750.0,50.75,50.85,50.75,50.85,1750.0
2016-12-06 11:20:00,50.9,51.0,50.9,51.0,6013.0,50.9,51.0,50.9,51.0,6013.0
2016-12-06 11:25:00,51.0,51.0,51.0,51.0,0.0,51.0,51.0,51.0,51.0,0.0
2016-12-06 11:30:00,50.85,50.9,50.7,50.75,3004.0,50.85,50.9,50.7,50.75,3004.0
2016-12-06 11:35:00,50.6,50.6,50.5,50.5,500.0,50.6,50.6,50.5,50.5,500.0
2016-12-06 11:40:00,50.65,50.75,50.6,50.6,2504.0,50.65,50.75,50.6,50.6,2504.0
2016-12-06 11:45:00,50.65,50.65,50.45,50.5,6501.0,50.65,50.65,50.45,50.5,6501.0
2016-12-06 11:50:00,50.45,50.5,50.45,50.45,1700.0,50.45,50.5,50.45,50.45,1700.0
2016-12-06 11:55:00,50.45,50.7,50.45,50.7,1400.0,50.45,50.7,50.45,50.7,1400.0
2016-12-06 12:00:00,50.7,50.7,50.5,50.65,900.0,50.7,50.7,50.5,50.65,900.0
2016-12-06 12:05:00,50.65,50.7,50.65,50.7,900.0,50.65,50.7,50.65,50.7,900.0
2016-12-06 12:10:00,50.7,50.7,50.55,50.6,1473.0,50.7,50.7,50.55,50.6,1473.0
2016-12-06 12:15:00,50.55,50.55,50.5,50.55,1300.0,50.55,50.55,50.5,50.55,1300.0
2016-12-06 12:20:00,50.58,50.65,50.55,50.6,2121.0,50.58,50.65,50.55,50.6,2121.0
2016-12-06 12:25:00,50.55,50.6,50.55,50.6,700.0,50.55,50.6,50.55,50.6,700.0
2016-12-06 12:30:00,50.6,50.65,50.6,50.6,1672.0,50.6,50.65,50.6,50.6,1672.0
2016-12-06 12:35:00,50.6,50.6,50.5,50.58,52948.0,50.6,50.6,50.5,50.58,52948.0
2016-12-06 12:40:00,50.55,50.75,50.55,50.7,5500.0,50.55,50.75,50.55,50.7,5500.0
2016-12-06 12:45:00,50.75,50.95,50.75,50.9,3610.0,50.75,50.95,50.75,50.9,3610.0
2016-12-06 12:50:00,50.95,51.1,50.95,51.1,900.0,50.95,51.1,50.95,51.1,900.0
2016-12-06 12:55:00,51.1,51.1,51.05,51.1,2300.0,51.1,51.1,51.05,51.1,2300.0
2016-12-06 13:00:00,51.05,51.25,51.05,51.1,2411.0,51.05,51.25,51.05,51.1,2411.0
2016-12-06 13:05:00,51.2,51.23,50.95,51.15,39928.0,51.2,51.23,50.95,51.15,39928.0
2016-12-06 13:10:00,51.3,51.35,51.07,51.15,6875.0,51.3,51.35,51.07,51.15,6875.0
2016-12-06 13:15:00,51.2,51.3,51.0,51.05,18419.0,51.2,51.3,51.0,51.05,18419.0
2016-12-06 13:20:00,51.1,51.28,51.1,51.25,10996.0,51.1,51.28,51.1,51.25,10996.0
2016-12-06 13:25:00,51.15,51.2,51.05,51.2,1550.0,51.15,51.2,51.05,51.2,1550.0
2016-12-06 13:30:00,51.25,51.25,51.0,51.05,11100.0,51.25,51.25,51.0,51.05,11100.0
2016-12-06 13:35:00,51.1,51.1,51.0,51.05,2300.0,51.1,51.1,51.0,51.05,2300.0
2016-12-06 13:40:00,51.05,51.1,50.95,50.95,8234.0,51.05,51.1,50.95,50.95,8234.0
2016-12-06 13:45:00,50.98,51.23,50.97,51.15,3200.0,50.98,51.23,50.97,51.15,3200.0
2016-12-06 13:50:00,51.2,51.2,51.1,51.15,3400.0,51.2,51.2,51.1,51.15,3400.0
2016-12-06 13:55:00,51.15,51.55,51.15,51.55,3100.0,51.15,51.55,51.15,51.55,3100.0
2016-12-06 14:00:00,51.46,51.55,51.4,51.55,11016.0,51.46,51.55,51.4,51.55,11016.0
2016-12-06 14:05:00,51.65,51.65,51.65,51.65,100.0,51.65,51.65,51.65,51.65,100.0
2016-12-06 14:10:00,51.7,51.7,51.4,51.43,6918.0,51.7,51.7,51.4,51.43,6918.0
2016-12-06 14:15:00,51.5,51.6,51.5,51.6,6450.0,51.5,51.6,51.5,51.6,6450.0
2016-12-06 14:20:00,51.58,51.75,51.57,51.7,6382.0,51.58,51.75,51.57,51.7,6382.0
2016-12-06 14:25:00,51.7,51.75,51.7,51.7,3400.0,51.7,51.75,51.7,51.7,3400.0
2016-12-06 14:30:00,51.68,51.7,51.65,51.7,2352.0,51.68,51.7,51.65,51.7,2352.0
2016-12-06 14:35:00,51.65,51.85,51.6,51.85,1702.0,51.65,51.85,51.6,51.85,1702.0
2016-12-06 14:40:00,51.9,52.0,51.75,51.9,9375.0,51.9,52.0,51.75,51.9,9375.0
2016-12-06 14:45:00,51.9,52.0,51.9,51.95,4300.0,51.9,52.0,51.9,51.95,4300.0
2016-12-06 14:50:00,52.0,52.0,51.9,52.0,4200.0,52.0,52.0,51.9,52.0,4200.0
2016-12-06 14:55:00,52.0,52.0,51.95,51.95,3682.0,52.0,52.0,51.95,51.95,3682.0
2016-12-06 15:00:00,52.0,52.0,51.95,52.0,3250.0,52.0,52.0,51.95,52.0,3250.0
2016-12-06 15:05:00,52.0,52.0,51.95,51.98,3862.0,52.0,52.0,51.95,51.98,3862.0
2016-12-06 15:10:00,52.0,52.0,51.8,51.85,12403.0,52.0,52.0,51.8,51.85,12403.0
2016-12-06 15:15:00,51.85,51.95,51.85,51.9,5400.0,51.85,51.95,51.85,51.9,5400.0
2016-12-06 15:20:00,51.88,51.9,51.75,51.8,14700.0,51.88,51.9,51.75,51.8,14700.0
2016-12-06 15:25:00,51.88,52.0,51.85,51.98,8500.0,51.88,52.0,51.85,51.98,8500.0
2016-12-06 15:30:00,51.95,52.0,51.9,51.98,6477.0,51.95,52.0,51.9,51.98,6477.0
2016-12-06 15:35:00,52.0,52.0,51.9,51.98,12549.0,52.0,52.0,51.9,51.98,12549.0
2016-12-06 15:40:00,51.98,52.0,51.95,51.98,5900.0,51.98,52.0,51.95,51.98,5900.0
2016-12-06 15:45:00,51.95,51.98,51.9,51.9,5087.0,51.95,51.98,51.9,51.9,5087.0
2016-12-06 15:50:00,51.9,51.9,51.85,51.85,6888.0,51.9,51.9,51.85,51.85,6888.0
2016-12-06 15:55:00,51.9,52.0,51.85,51.9,42682.0,51.9,52.0,51.85,51.9,42682.0
2016-12-07 09:30:00,52.2,52.25,51.8,51.8,7202.0,52.2,52.25,51.8,51.8,7202.0
2016-12-07 09:35:00,51.73,51.78,51.0,51.5,3195.0,51.73,51.78,51.0,51.5,3195.0
2016-12-07 09:40:00,51.55,51.55,51.2,51.3,2700.0,51.55,51.55,51.2,51.3,2700.0
2016-12-07 09:45:00,51.3,51.4,50.85,50.85,3200.0,51.3,51.4,50.85,50.85,3200.0
2016-12-07 09:50:00,50.9,51.0,50.8,50.85,700.0,50.9,51.0,50.8,50.85,700.0
2016-12-07 09:55:00,50.86,50.9,50.8,50.85,1400.0,50.86,50.9,50.8,50.85,1400.0
2016-12-07 10:00:00,50.8,50.9,50.75,50.75,2870.0,50.8,50.9,50.75,50.75,2870.0
2016-12-07 10:05:00,50.8,50.95,50.8,50.9,800.0,50.8,50.95,50.8,50.9,800.0
2016-12-07 10:10:00,50.9,51.05,50.8,51.05,2800.0,50.9,51.05,50.8,51.05,2800.0
2016-12-07 10:15:00,51.05,51.05,50.95,51.03,850.0,51.05,51.05,50.95,51.03,850.0
2016-12-07 10:20:00,51.03,51.03,51.03,51.03,0.0,51.03,51.03,51.03,51.03,0.0
2016-12-07 10:25:00,51.1,51.2,51.1,51.2,500.0,51.1,51.2,51.1,51.2,500.0
2016-12-07 10:30:00,51.2,51.2,51.05,51.1,900.0,51.2,51.2,51.05,51.1,900.0
2016-12-07 10:35:00,51.0,51.05,50.9,50.9,1035.0,51.0,51.05,50.9,50.9,1035.0
2016-12-07 10:40:00,51.0,51.05,51.0,51.05,600.0,51.0,51.05,51.0,51.05,600.0
2016-12-07 10:45:00,51.15,51.25,51.15,51.2,800.0,51.15,51.25,51.15,51.2,800.0
2016-12-07 10:50:00,51.35,51.35,51.35,51.35,100.0,51.35,51.35,51.35,51.35,100.0
2016-12-07 10:55:00,51.33,51.4,51.2,51.2,1635.0,51.33,51.4,51.2,51.2,1635.0
2016-12-07 11:00:00,51.25,51.3,51.25,51.3,7400.0,51.25,51.3,51.25,51.3,7400.0
2016-12-07 11:05:00,51.3,51.35,51.3,51.3,2205.0,51.3,51.35,51.3,51.3,2205.0
2016-12-07 11:10:00,51.25,51.3,51.25,51.3,1900.0,51.25,51.3,51.25,51.3,1900.0
2016-12-07 11:15:00,51.25,51.5,51.25,51.5,2700.0,51.25,51.5,51.25,51.5,2700.0
2016-12-07 11:20:00,51.4,51.4,51.35,51.4,1100.0,51.4,51.4,51.35,51.4,1100.0
2016-12-07 11:25:00,51.4,51.4,51.4,51.4,0.0,51.4,51.4,51.4,51.4,0.0
2016-12-07 11:30:00,51.45,51.5,51.45,51.5,500.0,51.45,51.5,51.45,51.5,500.0
2016-12-07 11:35:00,51.54,51.65,51.5,51.6,1799.0,51.54,51.65,51.5,51.6,1799.0
2016-12-07 11:40:00,51.7,51.85,51.7,51.85,2100.0,51.7,51.85,51.7,51.85,2100.0
2016-12-07 11:45:00,51.75,51.85,51.75,51.85,1300.0,51.75,51.85,51.75,51.85,1300.0
2016-12-07 11:50:00,51.85,51.85,51.67,51.7,3989.0,51.85,51.85,51.67,51.7,3989.0
2016-12-07 11:55:00,51.8,51.8,51.65,51.75,2150.0,51.8,51.8,51.65,51.75,2150.0
2016-12-07 12:00:00,51.75,51.8,51.45,51.65,14450.0,51.75,51.8,51.45,51.65,14450.0
2016-12-07 12:05:00,51.7,51.75,51.7,51.7,600.0,51.7,51.75,51.7,51.7,600.0
2016-12-07 12:10:00,51.75,51.75,51.65,51.65,1000.0,51.75,51.75,51.65,51.65,1000.0
2016-12-07 12:15:00,51.55,51.55,51.47,51.5,700.0,51.55,51.55,51.47,51.5,700.0
2016-12-07 12:20:00,51.5,51.55,51.5,51.5,801.0,51.5,51.55,51.5,51.5,801.0
2016-12-07 12:25:00,51.5,51.5,51.32,51.4,2900.0,51.5,51.5,51.32,51.4,2900.0
2016-12-07 12:30:00,51.4,51.4,51.4,51.4,0.0,51.4,51.4,51.4,51.4,0.0
2016-12-07 12:35:00,51.5,51.5,51.5,51.5,100.0,51.5,51.5,51.5,51.5,100.0
2016-12-07 12:40:00,51.5,51.55,51.5,51.55,670.0,51.5,51.55,51.5,51.55,670.0
2016-12-07 12:45:00,51.6,51.63,51.6,51.6,900.0,51.6,51.63,51.6,51.6,900.0
2016-12-07 12:50:00,51.7,51.7,51.7,51.7,100.0,51.7,51.7,51.7,51.7,100.0
2016-12-07 12:55:00,51.7,51.75,51.65,51.68,2235.0,51.7,51.75,51.65,51.68,2235.0
2016-12-07 13:00:00,51.68,51.75,51.65,51.75,1870.0,51.68,51.75,51.65,51.75,1870.0
2016-12-07 13:05:00,51.73,51.73,51.62,51.65,2500.0,51.73,51.73,51.62,51.65,2500.0
2016-12-07 13:10:00,51.65,51.65,51.65,51.65,100.0,51.65,51.65,51.65,51.65,100.0
2016-12-07 13:15:00,51.6,51.6,51.55,51.55,600.0,51.6,51.6,51.55,51.55,600.0
2016-12-07 13:20:00,51.6,51.75,51.55,51.65,2312.0,51.6,51.75,51.55,51.65,2312.0
2016-12-07 13:25:00,51.6,51.6,51.45,51.45,700.0,51.6,51.6,51.45,51.45,700.0
2016-12-07 13:30:00,51.4,51.6,51.4,51.5,2802.0,51.4,51.6,51.4,51.5,2802.0
2016-12-07 13:35:00,51.55,51.65,51.55,51.65,1350.0,51.55,51.65,51.55,51.65,1350.0
2016-12-07 13:40:00,51.6,51.65,51.4,51.4,6800.0,51.6,51.65,51.4,51.4,6800.0
2016-12-07 13:45:00,51.5,51.5,51.4,51.4,3164.0,51.5,51.5,51.4,51.4,3164.0
2016-12-07 13:50:00,51.39,51.4,51.25,51.35,1000.0,51.39,51.4,51.25,51.35,1000.0
2016-12-07 13:55:00,51.4,51.45,51.4,51.45,2400.0,51.4,51.45,51.4,51.45,2400.0
2016-12-07 14:00:00,51.45,51.5,51.45,51.45,802.0,51.45,51.5,51.45,51.45,802.0
2016-12-07 14:05:00,51.5,51.5,51.2,51.2,2500.0,51.5,51.5,51.2,51.2,2500.0
2016-12-07 14:10:00,51.3,51.5,51.25,51.5,1500.0,51.3,51.5,51.25,51.5,1500.0
2016-12-07 14:15:00,51.45,51.55,51.4,51.43,9175.0,51.45,51.55,51.4,51.43,9175.0
2016-12-07 14:20:00,51.45,51.5,51.4,51.4,2300.0,51.45,51.5,51.4,51.4,2300.0
2016-12-07 14:25:00,51.35,51.45,51.35,51.4,2182.0,51.35,51.45,51.35,51.4,2182.0
2016-12-07 14:30:00,51.4,51.4,51.35,51.4,1100.0,51.4,51.4,51.35,51.4,1100.0
2016-12-07 14:35:00,51.38,51.45,51.35,51.45,954.0,51.38,51.45,51.35,51.45,954.0
2016-12-07 14:40:00,51.45,51.45,51.3,51.4,2402.0,51.45,51.45,51.3,51.4,2402.0
2016-12-07 14:45:00,51.45,51.45,51.4,51.4,1380.0,51.45,51.45,51.4,51.4,1380.0
2016-12-07 14:50:00,51.4,51.45,51.35,51.45,2100.0,51.4,51.45,51.35,51.45,2100.0
2016-12-07 14:55:00,51.45,51.55,51.4,51.55,2488.0,51.45,51.55,51.4,51.55,2488.0
2016-12-07 15:00:00,51.58,51.6,51.55,51.55,2100.0,51.58,51.6,51.55,51.55,2100.0
2016-12-07 15:05:00,51.55,51.55,51.5,51.5,4330.0,51.55,51.55,51.5,51.5,4330.0
2016-12-07 15:10:00,51.51,51.55,51.45,51.46,450.0,51.51,51.55,51.45,51.46,450.0
2016-12-07 15:15:00,51.55,51.65,51.52,51.6,3353.0,51.55,51.65,51.52,51.6,3353.0
2016-12-07 15:20:00,51.65,51.8,51.65,51.75,800.0,51.65,51.8,51.65,51.75,800.0
2016-12-07 15:25:00,51.75,51.75,51.75,51.75,700.0,51.75,51.75,51.75,51.75,700.0
2016-12-07 15:30:00,51.85,51.95,51.85,51.95,3489.0,51.85,51.95,51.85,51.95,3489.0
2016-12-07 15:35:00,51.9,52.0,51.75,51.85,11193.0,51.9,52.0,51.75,51.85,11193.0
2016-12-07 15:40:00,51.85,52.0,51.85,52.0,15211.0,51.85,52.0,51.85,52.0,15211.0
2016-12-07 15:45:00,51.95,51.95,51.72,51.73,4300.0,51.95,51.95,51.72,51.73,4300.0
2016-12-07 15:50:00,51.73,51.75,51.6,51.6,11913.0,51.73,51.75,51.6,51.6,11913.0
2016-12-07 15:55:00,51.6,51.65,51.55,51.6,19364.0,51.6,51.65,51.55,51.6,19364.0
2016-12-08 09:30:00,51.6,51.6,50.95,51.0,2118.0,51.6,51.6,50.95,51.0,2118.0
2016-12-08 09:35:00,51.05,51.2,51.05,51.2,1600.0,51.05,51.2,51.05,51.2,1600.0
2016-12-08 09:40:00,51.1,51.1,51.0,51.05,1000.0,51.1,51.1,51.0,51.05,1000.0
2016-12-08 09:45:00,51.05,51.1,50.77,50.95,5300.0,51.05,51.1,50.77,50.95,5300.0
2016-12-08 09:50:00,51.0,51.0,50.72,50.8,3300.0,51.0,51.0,50.72,50.8,3300.0
2016-12-08 09:55:00,50.75,50.8,50.6,50.7,3200.0,50.75,50.8,50.6,50.7,3200.0
2016-12-08 10:00:00,50.75,50.75,50.6,50.63,1300.0,50.75,50.75,50.6,50.63,1300.0
2016-12-08 10:05:00,50.7,50.8,50.55,50.8,3500.0,50.7,50.8,50.55,50.8,3500.0
2016-12-08 10:10:00,50.95,51.0,50.9,50.95,1700.0,50.95,51.0,50.9,50.95,1700.0
2016-12-08 10:15:00,51.0,51.3,51.0,51.3,14820.0,51.0,51.3,51.0,51.3,14820.0
2016-12-08 10:20:00,51.3,51.45,51.3,51.45,600.0,51.3,51.45,51.3,51.45,600.0
2016-12-08 10:25:00,51.5,51.55,51.4,51.5,4900.0,51.5,51.55,51.4,51.5,4900.0
2016-12-08 10:30:00,51.55,51.6,51.15,51.19,11177.0,51.55,51.6,51.15,51.19,11177.0
2016-12-08 10:35:00,51.2,51.3,51.19,51.24,2606.0,51.2,51.3,51.19,51.24,2606.0
2016-12-08 10:40:00,51.2,51.5,51.15,51.5,18365.0,51.2,51.5,51.15,51.5,18365.0
2016-12-08 10:45:00,51.4,51.43,51.3,51.35,2035.0,51.4,51.43,51.3,51.35,2035.0
2016-12-08 10:50:00,51.45,51.45,51.35,51.35,2602.0,51.45,51.45,51.35,51.35,2602.0
2016-12-08 10:55:00,51.4,51.5,51.38,51.4,6218.0,51.4,51.5,51.38,51.4,6218.0
2016-12-08 11:00:00,51.55,51.8,51.55,51.8,3516.0,51.55,51.8,51.55,51.8,3516.0
2016-12-08 11:05:00,51.85,52.05,51.8,51.95,3200.0,51.85,52.05,51.8,51.95,3200.0
2016-12-08 11:10:00,51.95,52.05,51.9,52.05,2800.0,51.95,52.05,51.9,52.05,2800.0
2016-12-08 11:15:00,52.0,52.05,51.96,52.0,3500.0,52.0,52.05,51.96,52.0,3500.0
2016-12-08 11:20:00,52.0,52.05,51.85,52.0,6614.0,52.0,52.05,51.85,52.0,6614.0
2016-12-08 11:25:00,51.9,51.95,51.85,51.95,1200.0,51.9,51.95,51.85,51.95,1200.0
2016-12-08 11:30:00,51.95,51.95,51.95,51.95,401.0,51.95,51.95,51.95,51.95,401.0
2016-12-08 11:35:00,51.9,51.95,51.9,51.95,300.0,51.9,51.95,51.9,51.95,300.0
2016-12-08 11:40:00,51.9,51.95,51.85,51.95,1300.0,51.9,51.95,51.85,51.95,1300.0
2016-12-08 11:45:00,51.95,51.95,51.9,51.9,1200.0,51.95,51.95,51.9,51.9,1200.0
2016-12-08 11:50:00,51.95,51.95,51.9,51.9,500.0,51.95,51.95,51.9,51.9,500.0
2016-12-08 11:55:00,51.95,51.95,51.9,51.9,200.0,51.95,51.95,51.9,51.9,200.0
2016-12-08 12:00:00,52.0,52.0,51.9,51.95,1143.0,52.0,52.0,51.9,51.95,1143.0
2016-12-08 12:05:00,52.0,52.0,51.97,51.98,700.0,52.0,52.0,51.97,51.98,700.0
2016-12-08 12:10:00,51.95,51.95,51.6,51.75,9639.0,51.95,51.95,51.6,51.75,9639.0
2016-12-08 12:15:00,51.7,51.75,51.6,51.63,2677.0,51.7,51.75,51.6,51.63,2677.0
2016-12-08 12:20:00,51.55,51.95,51.5,51.95,3361.0,51.55,51.95,51.5,51.95,3361.0
2016-12-08 12:25:00,51.95,51.95,51.9,51.9,2300.0,51.95,51.95,51.9,51.9,2300.0
2016-12-08 12:30:00,51.85,51.95,51.75,51.93,2502.0,51.85,51.95,51.75,51.93,2502.0
2016-12-08 12:35:00,51.9,51.9,51.9,51.9,100.0,51.9,51.9,51.9,51.9,100.0
2016-12-08 12:40:00,51.9,51.95,51.9,51.9,300.0,51.9,51.95,51.9,51.9,300.0
2016-12-08 12:45:00,51.9,52.0,51.9,52.0,1734.0,51.9,52.0,51.9,52.0,1734.0
2016-12-08 12:50:00,51.95,51.95,51.9,51.9,1003.0,51.95,51.95,51.9,51.9,1003.0
2016-12-08 12:55:00,51.86,51.92,51.85,51.91,600.0,51.86,51.92,51.85,51.91,600.0
2016-12-08 13:00:00,51.88,51.88,51.87,51.88,100.0,51.88,51.88,51.87,51.88,100.0
2016-12-08 13:05:00,51.83,51.83,51.8,51.8,600.0,51.83,51.83,51.8,51.8,600.0
2016-12-08 13:10:00,51.78,51.8,51.77,51.8,500.0,51.78,51.8,51.77,51.8,500.0
2016-12-08 13:15:00,51.8,51.8,51.65,51.75,1891.0,51.8,51.8,51.65,51.75,1891.0
2016-12-08 13:20:00,51.7,51.73,51.55,51.7,4784.0,51.7,51.73,51.55,51.7,4784.0
2016-12-08 13:25:00,51.7,51.8,51.7,51.7,300.0,51.7,51.8,51.7,51.7,300.0
2016-12-08 13:30:00,51.75,51.85,51.75,51.8,300.0,51.75,51.85,51.75,51.8,300.0
2016-12-08 13:35:00,51.9,51.9,51.9,51.9,300.0,51.9,51.9,51.9,51.9,300.0
2016-12-08 13:40:00,51.95,52.0,51.9,51.9,2219.0,51.95,52.0,51.9,51.9,2219.0
2016-12-08 13:45:00,51.95,51.95,51.92,51.93,200.0,51.95,51.95,51.92,51.93,200.0
2016-12-08 13:50:00,51.95,51.95,51.9,51.9,300.0,51.95,51.95,51.9,51.9,300.0
2016-12-08 13:55:00,52.0,52.0,51.95,52.0,1404.0,52.0,52.0,51.95,52.0,1404.0
2016-12-08 14:00:00,51.85,51.95,51.85,51.95,400.0,51.85,51.95,51.85,51.95,400.0
2016-12-08 14:05:00,51.9,51.95,51.8,51.8,800.0,51.9,51.95,51.8,51.8,800.0
2016-12-08 14:10:00,51.89,51.95,51.85,51.95,800.0,51.89,51.95,51.85,51.95,800.0
2016-12-08 14:15:00,51.9,51.95,51.8,51.85,1300.0,51.9,51.95,51.8,51.85,1300.0
2016-12-08 14:20:00,51.8,51.8,51.55,51.6,1118.0,51.8,51.8,51.55,51.6,1118.0
2016-12-08 14:25:00,51.7,51.85,51.7,51.85,200.0,51.7,51.85,51.7,51.85,200.0
2016-12-08 14:30:00,51.75,51.78,51.75,51.75,500.0,51.75,51.78,51.75,51.75,500.0
2016-12-08 14:35:00,51.7,51.75,51.6,51.65,500.0,51.7,51.75,51.6,51.65,500.0
2016-12-08 14:40:00,51.7,51.75,51.7,51.7,1500.0,51.7,51.75,51.7,51.7,1500.0
2016-12-08 14:45:00,51.7,51.75,51.62,51.65,700.0,51.7,51.75,51.62,51.65,700.0
2016-12-08 14:50:00,51.6,51.75,51.6,51.75,900.0,51.6,51.75,51.6,51.75,900.0
2016-12-08 14:55:00,51.75,51.75,51.69,51.7,270.0,51.75,51.75,51.69,51.7,270.0
2016-12-08 15:00:00,51.7,51.8,51.7,51.8,2301.0,51.7,51.8,51.7,51.8,2301.0
2016-12-08 15:05:00,51.8,51.8,51.65,51.8,2700.0,51.8,51.8,51.65,51.8,2700.0
2016-12-08 15:10:00,51.8,51.8,51.72,51.73,2500.0,51.8,51.8,51.72,51.73,2500.0
2016-12-08 15:15:00,51.73,51.8,51.72,51.8,2243.0,51.73,51.8,51.72,51.8,2243.0
2016-12-08 15:20:00,51.8,51.8,51.75,51.75,1052.0,51.8,51.8,51.75,51.75,1052.0
2016-12-08 15:25:00,51.75,51.75,51.6,51.6,3800.0,51.75,51.75,51.6,51.6,3800.0
2016-12-08 15:30:00,51.65,51.8,51.6,51.8,3809.0,51.65,51.8,51.6,51.8,3809.0
2016-12-08 15:35:00,51.75,51.8,51.75,51.78,2737.0,51.75,51.8,51.75,51.78,2737.0
2016-12-08 15:40:00,51.75,51.85,51.7,51.85,3835.0,51.75,51.85,51.7,51.85,3835.0
2016-12-08 15:45:00,51.8,51.85,51.7,51.8,10096.0,51.8,51.85,51.7,51.8,10096.0
2016-12-08 15:50:00,51.85,51.95,51.8,51.95,3558.0,51.85,51.95,51.8,51.95,3558.0
2016-12-08 15:55:00,51.9,51.95,51.85,51.85,16438.0,51.9,51.95,51.85,51.85,16438.0
2016-12-09 09:30:00,52.1,52.1,51.45,51.75,8746.0,52.1,52.1,51.45,51.75,8746.0
2016-12-09 09:35:00,51.75,51.97,51.7,51.75,5300.0,51.75,51.97,51.7,51.75,5300.0
2016-12-09 09:40:00,51.8,51.9,51.7,51.9,8031.0,51.8,51.9,51.7,51.9,8031.0
2016-12-09 09:45:00,51.75,52.1,51.7,51.83,11226.0,51.75,52.1,51.7,51.83,11226.0
2016-12-09 09:50:00,51.95,52.35,51.95,52.05,7067.0,51.95,52.35,51.95,52.05,7067.0
2016-12-09 09:55:00,52.1,52.15,51.75,52.05,8200.0,52.1,52.15,51.75,52.05,8200.0
2016-12-09 10:00:00,52.05,52.2,51.75,52.0,13862.0,52.05,52.2,51.75,52.0,13862.0
2016-12-09 10:05:00,51.9,52.0,51.7,52.0,4400.0,51.9,52.0,51.7,52.0,4400.0
2016-12-09 10:10:00,51.95,52.15,51.85,51.85,4200.0,51.95,52.15,51.85,51.85,4200.0
2016-12-09 10:15:00,51.85,51.85,51.7,51.75,5674.0,51.85,51.85,51.7,51.75,5674.0
2016-12-09 10:20:00,51.6,51.7,51.57,51.6,1300.0,51.6,51.7,51.57,51.6,1300.0
2016-12-09 10:25:00,51.6,51.7,51.5,51.6,2300.0,51.6,51.7,51.5,51.6,2300.0
2016-12-09 10:30:00,51.55,51.55,51.5,51.5,400.0,51.55,51.55,51.5,51.5,400.0
2016-12-09 10:35:00,51.6,51.6,51.5,51.5,1300.0,51.6,51.6,51.5,51.5,1300.0
2016-12-09 10:40:00,51.6,51.6,51.45,51.5,6776.0,51.6,51.6,51.45,51.5,6776.0
2016-12-09 10:45:00,51.5,51.55,51.5,51.5,600.0,51.5,51.55,51.5,51.5,600.0
2016-12-09 10:50:00,51.5,51.6,51.5,51.6,400.0,51.5,51.6,51.5,51.6,400.0
2016-12-09 10:55:00,51.6,51.6,51.3,51.3,3700.0,51.6,51.6,51.3,51.3,3700.0
2016-12-09 11:00:00,51.3,51.3,51.3,51.3,0.0,51.3,51.3,51.3,51.3,0.0
2016-12-09 11:05:00,51.25,51.28,51.2,51.2,1500.0,51.25,51.28,51.2,51.2,1500.0
2016-12-09 11:10:00,51.25,51.25,51.0,51.0,2100.0,51.25,51.25,51.0,51.0,2100.0
2016-12-09 11:15:00,51.0,51.0,50.55,50.65,6800.0,51.0,51.0,50.55,50.65,6800.0
2016-12-09 11:20:00,50.7,50.75,50.45,50.58,4048.0,50.7,50.75,50.45,50.58,4048.0
2016-12-09 11:25:00,50.5,50.7,50.45,50.7,8200.0,50.5,50.7,50.45,50.7,8200.0
2016-12-09 11:30:00,50.65,50.73,50.5,50.55,11094.0,50.65,50.73,50.5,50.55,11094.0
2016-12-09 11:35:00,50.6,50.6,50.35,50.45,11637.0,50.6,50.6,50.35,50.45,11637.0
2016-12-09 11:40:00,50.4,50.55,50.4,50.45,3400.0,50.4,50.55,50.4,50.45,3400.0
2016-12-09 11:45:00,50.4,50.45,50.4,50.45,1000.0,50.4,50.45,50.4,50.45,1000.0
2016-12-09 11:50:00,50.55,50.65,50.45,50.65,2100.0,50.55,50.65,50.45,50.65,2100.0
2016-12-09 11:55:00,50.54,50.6,50.5,50.5,9900.0,50.54,50.6,50.5,50.5,9900.0
2016-12-09 12:00:00,50.45,50.55,50.35,50.35,7200.0,50.45,50.55,50.35,50.35,7200.0
2016-12-09 12:05:00,50.4,50.5,50.25,50.35,2933.0,50.4,50.5,50.25,50.35,2933.0
2016-12-09 12:10:00,50.3,50.45,49.95,50.0,13400.0,50.3,50.45,49.95,50.0,13400.0
2016-12-09 12:15:00,50.0,50.5,49.9,50.1,39977.0,50.0,50.5,49.9,50.1,39977.0
2016-12-09 12:20:00,50.1,50.4,50.1,50.4,17300.0,50.1,50.4,50.1,50.4,17300.0
2016-12-09 12:25:00,50.43,50.43,50.0,50.1,18100.0,50.43,50.43,50.0,50.1,18100.0
2016-12-09 12:30:00,50.23,50.35,50.1,50.1,6300.0,50.23,50.35,50.1,50.1,6300.0
2016-12-09 12:35:00,50.2,50.2,50.1,50.2,3400.0,50.2,50.2,50.1,50.2,3400.0
2016-12-09 12:40:00,50.28,50.3,50.25,50.3,1200.0,50.28,50.3,50.25,50.3,1200.0
2016-12-09 12:45:00,50.25,50.35,50.2,50.35,3500.0,50.25,50.35,50.2,50.35,3500.0
2016-12-09 12:50:00,50.4,50.5,50.35,50.4,2400.0,50.4,50.5,50.35,50.4,2400.0
2016-12-09 12:55:00,50.4,50.5,50.15,50.35,5523.0,50.4,50.5,50.15,50.35,5523.0
2016-12-09 13:00:00,50.25,50.25,50.2,50.2,400.0,50.25,50.25,50.2,50.2,400.0
2016-12-09 13:05:00,50.3,50.3,50.2,50.2,1400.0,50.3,50.3,50.2,50.2,1400.0
2016-12-09 13:10:00,50.2,50.25,50.0,50.1,5500.0,50.2,50.25,50.0,50.1,5500.0
2016-12-09 13:15:00,50.2,50.2,49.55,49.55,19745.0,50.2,50.2,49.55,49.55,19745.0
2016-12-09 13:20:00,49.6,49.8,49.55,49.7,7274.0,49.6,49.8,49.55,49.7,7274.0
2016-12-09 13:25:00,49.63,49.75,49.62,49.73,1378.0,49.63,49.75,49.62,49.73,1378.0
2016-12-09 13:30:00,49.8,49.9,49.65,49.75,5298.0,49.8,49.9,49.65,49.75,5298.0
2016-12-09 13:35:00,49.75,49.75,49.65,49.65,1300.0,49.75,49.75,49.65,49.65,1300.0
2016-12-09 13:40:00,49.75,49.8,49.7,49.7,900.0,49.75,49.8,49.7,49.7,900.0
2016-12-09 13:45:00,49.7,49.85,49.7,49.85,800.0,49.7,49.85,49.7,49.85,800.0
2016-12-09 13:50:00,49.75,49.85,49.75,49.75,1956.0,49.75,49.85,49.75,49.75,1956.0
2016-12-09 13:55:00,49.85,50.05,49.8,50.0,33744.0,49.85,50.05,49.8,50.0,33744.0
2016-12-09 14:00:00,49.95,49.95,49.9,49.9,1600.0,49.95,49.95,49.9,49.9,1600.0
2016-12-09 14:05:00,49.9,49.95,49.8,49.85,3300.0,49.9,49.95,49.8,49.85,3300.0
2016-12-09 14:10:00,49.85,49.85,49.5,49.5,72356.0,49.85,49.85,49.5,49.5,72356.0
2016-12-09 14:15:00,49.45,49.65,49.45,49.55,4718.0,49.45,49.65,49.45,49.55,4718.0
2016-12-09 14:20:00,49.65,49.9,49.62,49.8,17535.0,49.65,49.9,49.62,49.8,17535.0
2016-12-09 14:25:00,49.78,49.85,49.55,49.55,6973.0,49.78,49.85,49.55,49.55,6973.0
2016-12-09 14:30:00,49.65,49.9,49.65,49.75,3460.0,49.65,49.9,49.65,49.75,3460.0
2016-12-09 14:35:00,49.83,49.83,49.75,49.8,700.0,49.83,49.83,49.75,49.8,700.0
2016-12-09 14:40:00,49.8,50.0,49.75,49.95,2300.0,49.8,50.0,49.75,49.95,2300.0
2016-12-09 14:45:00,50.0,50.0,49.95,50.0,2400.0,50.0,50.0,49.95,50.0,2400.0
2016-12-09 14:50:00,49.9,49.95,49.75,49.85,2100.0,49.9,49.95,49.75,49.85,2100.0
2016-12-09 14:55:00,49.85,49.85,49.73,49.73,1002.0,49.85,49.85,49.73,49.73,1002.0
2016-12-09 15:00:00,49.7,49.8,49.7,49.75,2100.0,49.7,49.8,49.7,49.75,2100.0
2016-12-09 15:05:00,49.8,49.85,49.8,49.85,1800.0,49.8,49.85,49.8,49.85,1800.0
2016-12-09 15:10:00,49.85,49.88,49.75,49.8,2578.0,49.85,49.88,49.75,49.8,2578.0
2016-12-09 15:15:00,49.8,49.9,49.75,49.78,4735.0,49.8,49.9,49.75,49.78,4735.0
2016-12-09 15:20:00,49.85,50.0,49.85,50.0,19902.0,49.85,50.0,49.85,50.0,19902.0
2016-12-09 15:25:00,50.0,50.2,50.0,50.2,2800.0,50.0,50.2,50.0,50.2,2800.0
2016-12-09 15:30:00,50.15,50.15,49.65,49.95,25923.0,50.15,50.15,49.65,49.95,25923.0
2016-12-09 15:35:00,49.95,50.0,49.9,50.0,8172.0,49.95,50.0,49.9,50.0,8172.0
2016-12-09 15:40:00,50.0,50.0,49.95,50.0,4900.0,50.0,50.0,49.95,50.0,4900.0
2016-12-09 15:45:00,50.0,50.0,49.97,50.0,15877.0,50.0,50.0,49.97,50.0,15877.0
2016-12-09 15:50:00,50.0,50.0,49.9,49.9,14451.0,50.0,50.0,49.9,49.9,14451.0
2016-12-09 15:55:00,49.9,50.0,49.8,49.8,29191.0,49.9,50.0,49.8,49.8,29191.0
2016-12-12 09:30:00,49.45,49.45,49.25,49.4,4015.0,49.45,49.45,49.25,49.4,4015.0
2016-12-12 09:35:00,49.5,49.5,49.35,49.35,1229.0,49.5,49.5,49.35,49.35,1229.0
2016-12-12 09:40:00,49.45,49.5,49.35,49.4,2600.0,49.45,49.5,49.35,49.4,2600.0
2016-12-12 09:45:00,49.5,49.53,49.35,49.5,2100.0,49.5,49.53,49.35,49.5,2100.0
2016-12-12 09:50:00,49.41,49.68,49.4,49.68,4033.0,49.41,49.68,49.4,49.68,4033.0
2016-12-12 09:55:00,49.68,49.9,49.6,49.8,10400.0,49.68,49.9,49.6,49.8,10400.0
2016-12-12 10:00:00,49.7,50.05,49.7,50.0,2133.0,49.7,50.05,49.7,50.0,2133.0
2016-12-12 10:05:00,49.95,50.0,49.9,49.9,1700.0,49.95,50.0,49.9,49.9,1700.0
2016-12-12 10:10:00,49.75,49.8,49.65,49.8,2223.0,49.75,49.8,49.65,49.8,2223.0
2016-12-12 10:15:00,49.85,49.85,49.5,49.7,5302.0,49.85,49.85,49.5,49.7,5302.0
2016-12-12 10:20:00,49.75,49.85,49.55,49.55,8100.0,49.75,49.85,49.55,49.55,8100.0
2016-12-12 10:25:00,49.55,49.65,49.4,49.5,2000.0,49.55,49.65,49.4,49.5,2000.0
2016-12-12 10:30:00,49.5,49.5,49.4,49.4,1100.0,49.5,49.5,49.4,49.4,1100.0
2016-12-12 10:35:00,49.45,49.56,49.42,49.45,1775.0,49.45,49.56,49.42,49.45,1775.0
2016-12-12 10:40:00,49.43,49.55,49.35,49.55,2586.0,49.43,49.55,49.35,49.55,2586.0
2016-12-12 10:45:00,49.48,49.5,49.4,49.5,3246.0,49.48,49.5,49.4,49.5,3246.0
2016-12-12 10:50:00,49.4,49.45,49.35,49.4,1043.0,49.4,49.45,49.35,49.4,1043.0
2016-12-12 10:55:00,49.45,49.5,49.45,49.5,900.0,49.45,49.5,49.45,49.5,900.0
2016-12-12 11:00:00,49.45,49.5,49.45,49.5,300.0,49.45,49.5,49.45,49.5,300.0
2016-12-12 11:05:00,49.5,49.5,49.42,49.5,900.0,49.5,49.5,49.42,49.5,900.0
2016-12-12 11:10:00,49.45,49.55,49.45,49.45,1300.0,49.45,49.55,49.45,49.45,1300.0
2016-12-12 11:15:00,49.5,49.55,49.45,49.45,2623.0,49.5,49.55,49.45,49.45,2623.0
2016-12-12 11:20:00,49.4,49.4,49.35,49.35,2300.0,49.4,49.4,49.35,49.35,2300.0
2016-12-12 11:25:00,49.4,49.4,49.3,49.3,1854.0,49.4,49.4,49.3,49.3,1854.0
2016-12-12 11:30:00,49.25,49.25,49.25,49.25,711.0,49.25,49.25,49.25,49.25,711.0
2016-12-12 11:35:00,49.23,49.35,49.1,49.2,7000.0,49.23,49.35,49.1,49.2,7000.0
2016-12-12 11:40:00,49.15,49.3,49.15,49.2,5700.0,49.15,49.3,49.15,49.2,5700.0
2016-12-12 11:45:00,49.2,49.25,49.2,49.2,400.0,49.2,49.25,49.2,49.2,400.0
2016-12-12 11:50:00,49.15,49.15,49.1,49.15,1000.0,49.15,49.15,49.1,49.15,1000.0
2016-12-12 11:55:00,49.1,49.1,49.0,49.05,4500.0,49.1,49.1,49.0,49.05,4500.0
2016-12-12 12:00:00,49.0,49.0,48.85,48.85,2202.0,49.0,49.0,48.85,48.85,2202.0
2016-12-12 12:05:00,48.8,48.85,48.8,48.8,713.0,48.8,48.85,48.8,48.8,713.0
2016-12-12 12:10:00,48.8,48.85,48.8,48.8,1600.0,48.8,48.85,48.8,48.8,1600.0
2016-12-12 12:15:00,48.85,48.85,48.8,48.85,1100.0,48.85,48.85,48.8,48.85,1100.0
2016-12-12 12:20:00,48.85,48.85,48.6,48.7,4845.0,48.85,48.85,48.6,48.7,4845.0
2016-12-12 12:25:00,48.7,48.7,48.45,48.5,5194.0,48.7,48.7,48.45,48.5,5194.0
2016-12-12 12:30:00,48.5,48.5,48.45,48.45,3300.0,48.5,48.5,48.45,48.45,3300.0
2016-12-12 12:35:00,48.5,48.5,48.45,48.45,300.0,48.5,48.5,48.45,48.45,300.0
2016-12-12 12:40:00,48.5,48.51,48.35,48.35,4389.0,48.5,48.51,48.35,48.35,4389.0
2016-12-12 12:45:00,48.42,48.6,48.4,48.5,3737.0,48.42,48.6,48.4,48.5,3737.0
2016-12-12 12:50:00,48.53,48.55,48.4,48.4,2100.0,48.53,48.55,48.4,48.4,2100.0
2016-12-12 12:55:00,48.45,48.45,48.25,48.35,4990.0,48.45,48.45,48.25,48.35,4990.0
2016-12-12 13:00:00,48.35,48.4,48.35,48.4,2000.0,48.35,48.4,48.35,48.4,2000.0
2016-12-12 13:05:00,48.45,48.45,48.15,48.2,7900.0,48.45,48.45,48.15,48.2,7900.0
2016-12-12 13:10:00,48.15,48.55,48.15,48.45,14550.0,48.15,48.55,48.15,48.45,14550.0
2016-12-12 13:15:00,48.65,48.7,48.65,48.7,1279.0,48.65,48.7,48.65,48.7,1279.0
2016-12-12 13:20:00,48.75,48.85,48.55,48.55,4438.0,48.75,48.85,48.55,48.55,4438.0
2016-12-12 13:25:00,48.6,48.85,48.6,48.75,8733.0,48.6,48.85,48.6,48.75,8733.0
2016-12-12 13:30:00,48.75,48.95,48.65,48.75,21748.0,48.75,48.95,48.65,48.75,21748.0
2016-12-12 13:35:00,48.8,48.95,48.7,48.95,4100.0,48.8,48.95,48.7,48.95,4100.0
2016-12-12 13:40:00,48.88,48.95,48.85,48.9,1450.0,48.88,48.95,48.85,48.9,1450.0
2016-12-12 13:45:00,49.04,49.04,48.9,49.0,4810.0,49.04,49.04,48.9,49.0,4810.0
2016-12-12 13:50:00,48.9,48.95,48.9,48.9,600.0,48.9,48.95,48.9,48.9,600.0
2016-12-12 13:55:00,48.85,49.0,48.85,49.0,1200.0,48.85,49.0,48.85,49.0,1200.0
2016-12-12 14:00:00,48.9,48.95,48.9,48.9,1300.0,48.9,48.95,48.9,48.9,1300.0
2016-12-12 14:05:00,48.85,48.9,48.8,48.8,5700.0,48.85,48.9,48.8,48.8,5700.0
2016-12-12 14:10:00,48.75,48.85,48.75,48.75,2000.0,48.75,48.85,48.75,48.75,2000.0
2016-12-12 14:15:00,48.75,49.0,48.75,49.0,1300.0,48.75,49.0,48.75,49.0,1300.0
2016-12-12 14:20:00,49.0,49.0,48.8,48.8,1000.0,49.0,49.0,48.8,48.8,1000.0
2016-12-12 14:25:00,48.75,48.75,48.75,48.75,200.0,48.75,48.75,48.75,48.75,200.0
2016-12-12 14:30:00,48.7,48.8,48.7,48.8,800.0,48.7,48.8,48.7,48.8,800.0
2016-12-12 14:35:00,48.8,48.8,48.7,48.7,900.0,48.8,48.8,48.7,48.7,900.0
2016-12-12 14:40:00,48.7,48.75,48.67,48.75,1805.0,48.7,48.75,48.67,48.75,1805.0
2016-12-12 14:45:00,48.7,48.75,48.6,48.6,1300.0,48.7,48.75,48.6,48.6,1300.0
2016-12-12 14:50:00,48.65,48.7,48.55,48.55,1300.0,48.65,48.7,48.55,48.55,1300.0
2016-12-12 14:55:00,48.5,48.65,48.5,48.65,1930.0,48.5,48.65,48.5,48.65,1930.0
2016-12-12 15:00:00,48.6,48.6,48.45,48.45,1300.0,48.6,48.6,48.45,48.45,1300.0
2016-12-12 15:05:00,48.45,48.65,48.45,48.65,4290.0,48.45,48.65,48.45,48.65,4290.0
2016-12-12 15:10:00,48.7,48.7,48.6,48.6,900.0,48.7,48.7,48.6,48.6,900.0
2016-12-12 15:15:00,48.6,48.65,48.55,48.6,1609.0,48.6,48.65,48.55,48.6,1609.0
2016-12-12 15:20:00,48.6,48.8,48.6,48.7,2331.0,48.6,48.8,48.6,48.7,2331.0
2016-12-12 15:25:00,48.73,48.8,48.7,48.8,4252.0,48.73,48.8,48.7,48.8,4252.0
2016-12-12 15:30:00,48.8,48.8,48.75,48.75,3600.0,48.8,48.8,48.75,48.75,3600.0
2016-12-12 15:35:00,48.75,48.8,48.7,48.7,2100.0,48.75,48.8,48.7,48.7,2100.0
2016-12-12 15:40:00,48.7,48.85,48.7,48.8,5400.0,48.7,48.85,48.7,48.8,5400.0
2016-12-12 15:45:00,48.8,48.9,48.8,48.9,3671.0,48.8,48.9,48.8,48.9,3671.0
2016-12-12 15:50:00,48.85,49.0,48.85,48.93,8016.0,48.85,49.0,48.85,48.93,8016.0
2016-12-12 15:55:00,48.93,48.95,48.8,48.9,14405.0,48.93,48.95,48.8,48.9,14405.0
2016-12-13 09:30:00,49.45,49.75,49.3,49.3,4794.0,49.45,49.75,49.3,49.3,4794.0
2016-12-13 09:35:00,49.85,49.85,49.55,49.55,200.0,49.85,49.85,49.55,49.55,200.0
2016-12-13 09:40:00,49.8,50.05,49.75,49.8,7508.0,49.8,50.05,49.75,49.8,7508.0
2016-12-13 09:45:00,49.8,50.0,49.65,49.75,5400.0,49.8,50.0,49.65,49.75,5400.0
2016-12-13 09:50:00,49.85,50.0,49.65,49.95,2300.0,49.85,50.0,49.65,49.95,2300.0
2016-12-13 09:55:00,50.0,50.0,49.75,50.0,3500.0,50.0,50.0,49.75,50.0,3500.0
2016-12-13 10:00:00,50.0,50.0,49.85,49.85,13135.0,50.0,50.0,49.85,49.85,13135.0
2016-12-13 10:05:00,49.8,50.0,49.8,50.0,3300.0,49.8,50.0,49.8,50.0,3300.0
2016-12-13 10:10:00,50.0,50.0,49.95,49.95,2600.0,50.0,50.0,49.95,49.95,2600.0
2016-12-13 10:15:00,49.9,50.0,49.9,50.0,733.0,49.9,50.0,49.9,50.0,733.0
2016-12-13 10:20:00,50.0,50.0,49.89,49.89,717.0,50.0,50.0,49.89,49.89,717.0
2016-12-13 10:25:00,49.95,50.0,49.9,49.93,2510.0,49.95,50.0,49.9,49.93,2510.0
2016-12-13 10:30:00,49.9,49.9,49.8,49.9,856.0,49.9,49.9,49.8,49.9,856.0
2016-12-13 10:35:00,49.8,49.8,49.7,49.8,1700.0,49.8,49.8,49.7,49.8,1700.0
2016-12-13 10:40:00,49.85,49.85,49.75,49.75,1545.0,49.85,49.85,49.75,49.75,1545.0
2016-12-13 10:45:00,49.75,49.8,49.75,49.75,2200.0,49.75,49.8,49.75,49.75,2200.0
2016-12-13 10:50:00,49.8,49.8,49.7,49.7,351.0,49.8,49.8,49.7,49.7,351.0
2016-12-13 10:55:00,49.9,50.0,49.85,49.95,3702.0,49.9,50.0,49.85,49.95,3702.0
2016-12-13 11:00:00,49.95,49.95,49.8,49.8,1123.0,49.95,49.95,49.8,49.8,1123.0
2016-12-13 11:05:00,49.95,49.95,49.8,49.85,1930.0,49.95,49.95,49.8,49.85,1930.0
2016-12-13 11:10:00,49.8,49.95,49.75,49.93,1300.0,49.8,49.95,49.75,49.93,1300.0
2016-12-13 11:15:00,49.95,49.95,49.7,49.7,2900.0,49.95,49.95,49.7,49.7,2900.0
2016-12-13 11:20:00,49.8,49.9,49.75,49.9,1900.0,49.8,49.9,49.75,49.9,1900.0
2016-12-13 11:25:00,49.85,49.9,49.8,49.86,38440.0,49.85,49.9,49.8,49.86,38440.0
2016-12-13 11:30:00,49.95,49.95,49.85,49.9,1400.0,49.95,49.95,49.85,49.9,1400.0
2016-12-13 11:35:00,49.95,49.95,49.9,49.9,200.0,49.95,49.95,49.9,49.9,200.0
2016-12-13 11:40:00,49.9,49.95,49.9,49.9,1300.0,49.9,49.95,49.9,49.9,1300.0
2016-12-13 11:45:00,49.95,50.0,49.85,49.95,1200.0,49.95,50.0,49.85,49.95,1200.0
2016-12-13 11:50:00,50.0,50.0,49.95,50.0,5033.0,50.0,50.0,49.95,50.0,5033.0
2016-12-13 11:55:00,49.95,50.0,49.85,49.95,2200.0,49.95,50.0,49.85,49.95,2200.0
2016-12-13 12:00:00,49.85,50.0,49.85,49.95,1300.0,49.85,50.0,49.85,49.95,1300.0
2016-12-13 12:05:00,49.9,49.9,49.8,49.85,900.0,49.9,49.9,49.8,49.85,900.0
2016-12-13 12:10:00,49.8,49.95,49.75,49.9,1200.0,49.8,49.95,49.75,49.9,1200.0
2016-12-13 12:15:00,49.9,49.95,49.85,49.85,3400.0,49.9,49.95,49.85,49.85,3400.0
2016-12-13 12:20:00,49.85,49.9,49.8,49.85,1200.0,49.85,49.9,49.8,49.85,1200.0
2016-12-13 12:25:00,49.85,49.85,49.85,49.85,300.0,49.85,49.85,49.85,49.85,300.0
2016-12-13 12:30:00,49.88,49.95,49.85,49.9,1035.0,49.88,49.95,49.85,49.9,1035.0
2016-12-13 12:35:00,49.9,49.9,49.75,49.85,1400.0,49.9,49.9,49.75,49.85,1400.0
2016-12-13 12:40:00,49.8,50.0,49.8,49.95,2800.0,49.8,50.0,49.8,49.95,2800.0
2016-12-13 12:45:00,50.0,50.0,49.8,49.85,4199.0,50.0,50.0,49.8,49.85,4199.0
2016-12-13 12:50:00,49.85,49.95,49.85,49.85,2000.0,49.85,49.95,49.85,49.85,2000.0
2016-12-13 12:55:00,49.8,49.8,49.5,49.55,1500.0,49.8,49.8,49.5,49.55,1500.0
2016-12-13 13:00:00,49.6,49.8,49.6,49.7,3200.0,49.6,49.8,49.6,49.7,3200.0
2016-12-13 13:05:00,49.7,49.7,49.6,49.6,2200.0,49.7,49.7,49.6,49.6,2200.0
2016-12-13 13:10:00,49.6,49.6,49.45,49.45,2493.0,49.6,49.6,49.45,49.45,2493.0
2016-12-13 13:15:00,49.45,49.55,49.35,49.55,1800.0,49.45,49.55,49.35,49.55,1800.0
2016-12-13 13:20:00,49.58,49.58,49.35,49.45,7977.0,49.58,49.58,49.35,49.45,7977.0
2016-12-13 13:25:00,49.45,49.45,49.4,49.45,772.0,49.45,49.45,49.4,49.45,772.0
2016-12-13 13:30:00,49.43,49.45,49.35,49.35,3000.0,49.43,49.45,49.35,49.35,3000.0
2016-12-13 13:35:00,49.35,49.35,49.3,49.3,1143.0,49.35,49.35,49.3,49.3,1143.0
2016-12-13 13:40:00,49.3,49.4,49.3,49.35,800.0,49.3,49.4,49.3,49.35,800.0
2016-12-13 13:45:00,49.4,49.5,49.4,49.5,1000.0,49.4,49.5,49.4,49.5,1000.0
2016-12-13 13:50:00,49.5,49.5,49.5,49.5,200.0,49.5,49.5,49.5,49.5,200.0
2016-12-13 13:55:00,49.55,49.65,49.55,49.65,1266.0,49.55,49.65,49.55,49.65,1266.0
2016-12-13 14:00:00,49.6,49.65,49.57,49.63,2800.0,49.6,49.65,49.57,49.63,2800.0
2016-12-13 14:05:00,49.58,49.6,49.55,49.6,2720.0,49.58,49.6,49.55,49.6,2720.0
2016-12-13 14:10:00,49.6,49.7,49.6,49.7,2300.0,49.6,49.7,49.6,49.7,2300.0
2016-12-13 14:15:00,49.65,49.75,49.6,49.73,2537.0,49.65,49.75,49.6,49.73,2537.0
2016-12-13 14:20:00,49.65,49.7,49.55,49.55,1217.0,49.65,49.7,49.55,49.55,1217.0
2016-12-13 14:25:00,49.5,49.5,49.5,49.5,100.0,49.5,49.5,49.5,49.5,100.0
2016-12-13 14:30:00,49.55,49.6,49.55,49.55,2200.0,49.55,49.6,49.55,49.55,2200.0
2016-12-13 14:35:00,49.55,49.6,49.55,49.55,400.0,49.55,49.6,49.55,49.55,400.0
2016-12-13 14:40:00,49.58,49.65,49.55,49.6,1495.0,49.58,49.65,49.55,49.6,1495.0
2016-12-13 14:45:00,49.65,49.65,49.6,49.6,1200.0,49.65,49.65,49.6,49.6,1200.0
2016-12-13 14:50:00,49.65,49.65,49.65,49.65,200.0,49.65,49.65,49.65,49.65,200.0
2016-12-13 14:55:00,49.6,49.75,49.6,49.7,2200.0,49.6,49.75,49.6,49.7,2200.0
2016-12-13 15:00:00,49.71,49.72,49.6,49.6,2252.0,49.71,49.72,49.6,49.6,2252.0
2016-12-13 15:05:00,49.6,49.65,49.6,49.65,300.0,49.6,49.65,49.6,49.65,300.0
2016-12-13 15:10:00,49.61,49.65,49.57,49.58,3425.0,49.61,49.65,49.57,49.58,3425.0
2016-12-13 15:15:00,49.55,49.65,49.55,49.65,1700.0,49.55,49.65,49.55,49.65,1700.0
2016-12-13 15:20:00,49.65,49.7,49.55,49.55,2272.0,49.65,49.7,49.55,49.55,2272.0
2016-12-13 15:25:00,49.5,49.75,49.5,49.7,4160.0,49.5,49.75,49.5,49.7,4160.0
2016-12-13 15:30:00,49.7,49.7,49.65,49.7,1700.0,49.7,49.7,49.65,49.7,1700.0
2016-12-13 15:35:00,49.65,49.75,49.65,49.7,3573.0,49.65,49.75,49.65,49.7,3573.0
2016-12-13 15:40:00,49.65,49.75,49.65,49.75,2200.0,49.65,49.75,49.65,49.75,2200.0
2016-12-13 15:45:00,49.7,49.7,49.6,49.7,2600.0,49.7,49.7,49.6,49.7,2600.0
2016-12-13 15:50:00,49.65,49.65,49.55,49.65,5256.0,49.65,49.65,49.55,49.65,5256.0
2016-12-13 15:55:00,49.65,49.7,49.55,49.65,13279.0,49.65,49.7,49.55,49.65,13279.0
2016-12-14 09:30:00,49.6,49.6,49.6,49.6,1183.0,49.6,49.6,49.6,49.6,1183.0
2016-12-14 09:35:00,49.7,49.85,49.7,49.75,1985.0,49.7,49.85,49.7,49.75,1985.0
2016-12-14 09:40:00,49.7,49.7,49.25,49.35,2703.0,49.7,49.7,49.25,49.35,2703.0
2016-12-14 09:45:00,49.45,49.45,49.2,49.4,400.0,49.45,49.45,49.2,49.4,400.0
2016-12-14 09:50:00,49.5,49.5,49.5,49.5,100.0,49.5,49.5,49.5,49.5,100.0
2016-12-14 09:55:00,49.35,49.55,49.3,49.5,8250.0,49.35,49.55,49.3,49.5,8250.0
2016-12-14 10:00:00,49.45,49.55,49.22,49.4,6400.0,49.45,49.55,49.22,49.4,6400.0
2016-12-14 10:05:00,49.35,49.35,49.15,49.15,10758.0,49.35,49.35,49.15,49.15,10758.0
2016-12-14 10:10:00,49.0,49.0,48.9,48.9,3200.0,49.0,49.0,48.9,48.9,3200.0
2016-12-14 10:15:00,48.9,49.15,48.9,49.15,1087.0,48.9,49.15,48.9,49.15,1087.0
2016-12-14 10:20:00,49.15,49.35,49.1,49.3,2100.0,49.15,49.35,49.1,49.3,2100.0
2016-12-14 10:25:00,49.25,49.25,49.2,49.25,600.0,49.25,49.25,49.2,49.25,600.0
2016-12-14 10:30:00,49.25,49.35,49.25,49.25,800.0,49.25,49.35,49.25,49.25,800.0
2016-12-14 10:35:00,49.25,49.25,49.2,49.2,900.0,49.25,49.25,49.2,49.2,900.0
2016-12-14 10:40:00,49.27,49.3,49.25,49.3,1500.0,49.27,49.3,49.25,49.3,1500.0
2016-12-14 10:45:00,49.25,49.25,49.2,49.2,1300.0,49.25,49.25,49.2,49.2,1300.0
2016-12-14 10:50:00,49.15,49.15,49.0,49.15,1800.0,49.15,49.15,49.0,49.15,1800.0
2016-12-14 10:55:00,49.15,49.25,49.15,49.15,2150.0,49.15,49.25,49.15,49.15,2150.0
2016-12-14 11:00:00,49.2,49.2,48.95,49.0,2400.0,49.2,49.2,48.95,49.0,2400.0
2016-12-14 11:05:00,48.95,49.2,48.95,49.05,9936.0,48.95,49.2,48.95,49.05,9936.0
2016-12-14 11:10:00,49.0,49.2,48.95,49.15,2300.0,49.0,49.2,48.95,49.15,2300.0
2016-12-14 11:15:00,49.15,49.2,49.15,49.2,700.0,49.15,49.2,49.15,49.2,700.0
2016-12-14 11:20:00,49.25,49.25,49.2,49.25,3113.0,49.25,49.25,49.2,49.25,3113.0
2016-12-14 11:25:00,49.3,49.3,49.25,49.25,600.0,49.3,49.3,49.25,49.25,600.0
2016-12-14 11:30:00,49.2,49.25,49.15,49.15,1400.0,49.2,49.25,49.15,49.15,1400.0
2016-12-14 11:35:00,49.25,49.25,49.25,49.25,600.0,49.25,49.25,49.25,49.25,600.0
2016-12-14 11:40:00,49.25,49.25,49.05,49.05,919.0,49.25,49.25,49.05,49.05,919.0
2016-12-14 11:45:00,49.1,49.28,49.05,49.14,5300.0,49.1,49.28,49.05,49.14,5300.0
2016-12-14 11:50:00,49.1,49.1,49.0,49.05,1600.0,49.1,49.1,49.0,49.05,1600.0
2016-12-14 11:55:00,49.1,49.1,49.0,49.0,500.0,49.1,49.1,49.0,49.0,500.0
2016-12-14 12:00:00,49.1,49.1,49.05,49.05,600.0,49.1,49.1,49.05,49.05,600.0
2016-12-14 12:05:00,49.1,49.1,49.1,49.1,300.0,49.1,49.1,49.1,49.1,300.0
2016-12-14 12:10:00,49.05,49.05,49.0,49.0,300.0,49.05,49.05,49.0,49.0,300.0
2016-12-14 12:15:00,49.1,49.15,49.1,49.15,200.0,49.1,49.15,49.1,49.15,200.0
2016-12-14 12:20:00,49.1,49.15,48.95,48.98,6700.0,49.1,49.15,48.95,48.98,6700.0
2016-12-14 12:25:00,48.98,49.0,48.9,48.95,9063.0,48.98,49.0,48.9,48.95,9063.0
2016-12-14 12:30:00,49.0,49.0,49.0,49.0,7169.0,49.0,49.0,49.0,49.0,7169.0
2016-12-14 12:35:00,49.0,49.0,48.96,49.0,5110.0,49.0,49.0,48.96,49.0,5110.0
2016-12-14 12:40:00,49.0,49.2,49.0,49.15,9538.0,49.0,49.2,49.0,49.15,9538.0
2016-12-14 12:45:00,49.2,49.2,49.2,49.2,600.0,49.2,49.2,49.2,49.2,600.0
2016-12-14 12:50:00,49.25,49.3,49.25,49.3,2295.0,49.25,49.3,49.25,49.3,2295.0
2016-12-14 12:55:00,49.4,49.43,49.32,49.4,623.0,49.4,49.43,49.32,49.4,623.0
2016-12-14 13:00:00,49.5,49.55,49.4,49.55,1200.0,49.5,49.55,49.4,49.55,1200.0
2016-12-14 13:05:00,49.45,49.5,49.45,49.45,500.0,49.45,49.5,49.45,49.45,500.0
2016-12-14 13:10:00,49.45,49.5,49.45,49.5,600.0,49.45,49.5,49.45,49.5,600.0
2016-12-14 13:15:00,49.4,49.5,49.15,49.25,4300.0,49.4,49.5,49.15,49.25,4300.0
2016-12-14 13:20:00,49.35,49.35,49.15,49.25,9330.0,49.35,49.35,49.15,49.25,9330.0
2016-12-14 13:25:00,49.25,49.3,49.2,49.25,5200.0,49.25,49.3,49.2,49.25,5200.0
2016-12-14 13:30:00,49.3,49.3,49.25,49.3,1900.0,49.3,49.3,49.25,49.3,1900.0
2016-12-14 13:35:00,49.2,49.35,49.2,49.35,800.0,49.2,49.35,49.2,49.35,800.0
2016-12-14 13:40:00,49.3,49.35,49.3,49.3,1700.0,49.3,49.35,49.3,49.3,1700.0
2016-12-14 13:45:00,49.3,49.3,49.2,49.2,500.0,49.3,49.3,49.2,49.2,500.0
2016-12-14 13:50:00,49.25,49.28,49.2,49.25,1700.0,49.25,49.28,49.2,49.25,1700.0
2016-12-14 13:55:00,49.28,49.35,49.27,49.35,1000.0,49.28,49.35,49.27,49.35,1000.0
2016-12-14 14:00:00,49.3,49.35,49.2,49.25,10524.0,49.3,49.35,49.2,49.25,10524.0
2016-12-14 14:05:00,49.25,49.3,49.17,49.28,5214.0,49.25,49.3,49.17,49.28,5214.0
2016-12-14 14:10:00,49.25,49.3,48.8,48.8,9695.0,49.25,49.3,48.8,48.8,9695.0
2016-12-14 14:15:00,48.8,48.95,48.75,48.95,2500.0,48.8,48.95,48.75,48.95,2500.0
2016-12-14 14:20:00,48.85,48.85,48.8,48.8,4100.0,48.85,48.85,48.8,48.8,4100.0
2016-12-14 14:25:00,48.85,48.85,48.7,48.7,9260.0,48.85,48.85,48.7,48.7,9260.0
2016-12-14 14:30:00,48.7,48.8,48.65,48.7,2910.0,48.7,48.8,48.65,48.7,2910.0
2016-12-14 14:35:00,48.75,48.75,48.7,48.7,800.0,48.75,48.75,48.7,48.7,800.0
2016-12-14 14:40:00,48.8,48.9,48.7,48.9,4400.0,48.8,48.9,48.7,48.9,4400.0
2016-12-14 14:45:00,48.9,48.95,48.85,48.95,799.0,48.9,48.95,48.85,48.95,799.0
2016-12-14 14:50:00,48.95,49.0,48.85,48.85,1500.0,48.95,49.0,48.85,48.85,1500.0
2016-12-14 14:55:00,48.75,48.9,48.7,48.7,3200.0,48.75,48.9,48.7,48.7,3200.0
2016-12-14 15:00:00,48.7,48.85,48.7,48.7,3676.0,48.7,48.85,48.7,48.7,3676.0
2016-12-14 15:05:00,48.65,48.85,48.5,48.5,3100.0,48.65,48.85,48.5,48.5,3100.0
2016-12-14 15:10:00,48.5,48.5,48.16,48.3,11460.0,48.5,48.5,48.16,48.3,11460.0
2016-12-14 15:15:00,48.25,48.35,47.95,48.0,18134.0,48.25,48.35,47.95,48.0,18134.0
2016-12-14 15:20:00,48.0,48.05,47.9,48.0,24211.0,48.0,48.05,47.9,48.0,24211.0
2016-12-14 15:25:00,48.0,48.0,47.97,48.0,8309.0,48.0,48.0,47.97,48.0,8309.0
2016-12-14 15:30:00,48.0,48.65,48.0,48.65,16160.0,48.0,48.65,48.0,48.65,16160.0
2016-12-14 15:35:00,48.65,48.8,48.6,48.7,7057.0,48.65,48.8,48.6,48.7,7057.0
2016-12-14 15:40:00,48.65,48.75,48.6,48.65,7800.0,48.65,48.75,48.6,48.65,7800.0
2016-12-14 15:45:00,48.7,48.8,48.65,48.7,7500.0,48.7,48.8,48.65,48.7,7500.0
2016-12-14 15:50:00,48.7,48.7,48.55,48.7,8000.0,48.7,48.7,48.55,48.7,8000.0
2016-12-14 15:55:00,48.65,48.8,48.65,48.7,17470.0,48.65,48.8,48.65,48.7,17470.0
2016-12-15 09:30:00,48.7,48.7,48.15,48.15,4476.0,48.7,48.7,48.15,48.15,4476.0
2016-12-15 09:35:00,48.25,48.35,48.25,48.3,3800.0,48.25,48.35,48.25,48.3,3800.0
2016-12-15 09:40:00,48.2,48.35,48.2,48.35,1600.0,48.2,48.35,48.2,48.35,1600.0
2016-12-15 09:45:00,48.35,48.35,48.25,48.3,5200.0,48.35,48.35,48.25,48.3,5200.0
2016-12-15 09:50:00,48.35,48.35,48.35,48.35,3400.0,48.35,48.35,48.35,48.35,3400.0
2016-12-15 09:55:00,48.3,48.35,48.3,48.35,4700.0,48.3,48.35,48.3,48.35,4700.0
2016-12-15 10:00:00,48.35,48.35,48.25,48.3,2320.0,48.35,48.35,48.25,48.3,2320.0
2016-12-15 10:05:00,48.35,48.35,48.15,48.15,5793.0,48.35,48.35,48.15,48.15,5793.0
2016-12-15 10:10:00,48.12,48.13,47.95,47.95,1158.0,48.12,48.13,47.95,47.95,1158.0
2016-12-15 10:15:00,47.9,47.95,47.75,47.92,12873.0,47.9,47.95,47.75,47.92,12873.0
2016-12-15 10:20:00,47.95,47.95,47.85,47.9,3198.0,47.95,47.95,47.85,47.9,3198.0
2016-12-15 10:25:00,47.9,47.95,47.6,47.7,26349.0,47.9,47.95,47.6,47.7,26349.0
2016-12-15 10:30:00,47.6,47.7,47.45,47.7,4052.0,47.6,47.7,47.45,47.7,4052.0
2016-12-15 10:35:00,47.7,47.93,47.7,47.9,8601.0,47.7,47.93,47.7,47.9,8601.0
2016-12-15 10:40:00,47.93,47.95,47.8,47.85,5925.0,47.93,47.95,47.8,47.85,5925.0
2016-12-15 10:45:00,47.9,47.9,47.55,47.6,2850.0,47.9,47.9,47.55,47.6,2850.0
2016-12-15 10:50:00,47.65,47.7,47.62,47.65,4600.0,47.65,47.7,47.62,47.65,4600.0
2016-12-15 10:55:00,47.65,47.65,47.57,47.65,6000.0,47.65,47.65,47.57,47.65,6000.0
2016-12-15 11:00:00,47.6,47.65,47.55,47.6,6326.0,47.6,47.65,47.55,47.6,6326.0
2016-12-15 11:05:00,47.6,47.7,47.55,47.65,3985.0,47.6,47.7,47.55,47.65,3985.0
2016-12-15 11:10:00,47.7,48.05,47.7,48.0,27133.0,47.7,48.05,47.7,48.0,27133.0
2016-12-15 11:15:00,48.0,48.2,48.0,48.2,19900.0,48.0,48.2,48.0,48.2,19900.0
2016-12-15 11:20:00,48.2,48.5,48.2,48.5,17100.0,48.2,48.5,48.2,48.5,17100.0
2016-12-15 11:25:00,48.4,48.75,48.3,48.3,12312.0,48.4,48.75,48.3,48.3,12312.0
2016-12-15 11:30:00,48.3,48.35,48.1,48.1,18580.0,48.3,48.35,48.1,48.1,18580.0
2016-12-15 11:35:00,48.05,48.15,48.0,48.0,9296.0,48.05,48.15,48.0,48.0,9296.0
2016-12-15 11:40:00,48.0,48.2,47.95,48.0,6803.0,48.0,48.2,47.95,48.0,6803.0
2016-12-15 11:45:00,48.0,48.0,47.45,47.6,53112.0,48.0,48.0,47.45,47.6,53112.0
2016-12-15 11:50:00,47.65,47.75,47.6,47.7,10816.0,47.65,47.75,47.6,47.7,10816.0
2016-12-15 11:55:00,47.65,47.85,47.6,47.8,22849.0,47.65,47.85,47.6,47.8,22849.0
2016-12-15 12:00:00,47.8,47.95,47.8,47.85,1900.0,47.8,47.95,47.8,47.85,1900.0
2016-12-15 12:05:00,47.85,47.85,47.65,47.75,1500.0,47.85,47.85,47.65,47.75,1500.0
2016-12-15 12:10:00,47.75,47.75,47.75,47.75,0.0,47.75,47.75,47.75,47.75,0.0
2016-12-15 12:15:00,47.85,48.05,47.75,48.04,1004.0,47.85,48.05,47.75,48.04,1004.0
2016-12-15 12:20:00,48.0,48.0,47.9,47.95,2861.0,48.0,48.0,47.9,47.95,2861.0
2016-12-15 12:25:00,47.95,48.0,47.85,47.85,3400.0,47.95,48.0,47.85,47.85,3400.0
2016-12-15 12:30:00,47.9,47.9,47.85,47.9,4064.0,47.9,47.9,47.85,47.9,4064.0
2016-12-15 12:35:00,47.9,47.9,47.6,47.6,3600.0,47.9,47.9,47.6,47.6,3600.0
2016-12-15 12:40:00,47.6,47.65,47.6,47.65,700.0,47.6,47.65,47.6,47.65,700.0
2016-12-15 12:45:00,47.6,47.6,47.45,47.55,1750.0,47.6,47.6,47.45,47.55,1750.0
2016-12-15 12:50:00,47.45,47.65,47.45,47.6,3600.0,47.45,47.65,47.45,47.6,3600.0
2016-12-15 12:55:00,47.5,47.65,47.5,47.5,3455.0,47.5,47.65,47.5,47.5,3455.0
2016-12-15 13:00:00,47.55,47.6,47.55,47.55,2200.0,47.55,47.6,47.55,47.55,2200.0
2016-12-15 13:05:00,47.6,47.6,47.5,47.5,3900.0,47.6,47.6,47.5,47.5,3900.0
2016-12-15 13:10:00,47.45,47.45,47.35,47.4,30430.0,47.45,47.45,47.35,47.4,30430.0
2016-12-15 13:15:00,47.46,47.5,47.17,47.18,6400.0,47.46,47.5,47.17,47.18,6400.0
2016-12-15 13:20:00,47.2,47.4,47.2,47.25,18790.0,47.2,47.4,47.2,47.25,18790.0
2016-12-15 13:25:00,47.4,47.4,47.35,47.35,1500.0,47.4,47.4,47.35,47.35,1500.0
2016-12-15 13:30:00,47.4,47.4,47.25,47.3,5600.0,47.4,47.4,47.25,47.3,5600.0
2016-12-15 13:35:00,47.3,47.3,47.2,47.2,3420.0,47.3,47.3,47.2,47.2,3420.0
2016-12-15 13:40:00,47.2,47.3,47.2,47.3,2300.0,47.2,47.3,47.2,47.3,2300.0
2016-12-15 13:45:00,47.2,47.2,46.35,46.63,39123.0,47.2,47.2,46.35,46.63,39123.0
2016-12-15 13:50:00,46.6,46.8,46.4,46.45,9042.0,46.6,46.8,46.4,46.45,9042.0
2016-12-15 13:55:00,46.6,46.7,46.45,46.5,9200.0,46.6,46.7,46.45,46.5,9200.0
2016-12-15 14:00:00,46.5,46.5,45.8,46.15,25750.0,46.5,46.5,45.8,46.15,25750.0
2016-12-15 14:05:00,46.15,46.4,46.15,46.4,8200.0,46.15,46.4,46.15,46.4,8200.0
2016-12-15 14:10:00,46.4,46.55,45.8,46.2,21708.0,46.4,46.55,45.8,46.2,21708.0
2016-12-15 14:15:00,46.2,46.4,46.17,46.4,2983.0,46.2,46.4,46.17,46.4,2983.0
2016-12-15 14:20:00,46.4,46.5,46.4,46.45,4300.0,46.4,46.5,46.4,46.45,4300.0
2016-12-15 14:25:00,46.35,46.38,45.35,45.88,32314.0,46.35,46.38,45.35,45.88,32314.0
2016-12-15 14:30:00,45.9,46.0,45.7,45.75,12480.0,45.9,46.0,45.7,45.75,12480.0
2016-12-15 14:35:00,45.9,45.95,45.75,45.88,13633.0,45.9,45.95,45.75,45.88,13633.0
2016-12-15 14:40:00,45.9,45.95,45.8,45.85,7404.0,45.9,45.95,45.8,45.85,7404.0
2016-12-15 14:45:00,45.85,45.85,45.7,45.85,17689.0,45.85,45.85,45.7,45.85,17689.0
2016-12-15 14:50:00,45.85,45.85,45.75,45.78,6731.0,45.85,45.85,45.75,45.78,6731.0
2016-12-15 14:55:00,45.75,45.95,45.75,45.93,11801.0,45.75,45.95,45.75,45.93,11801.0
2016-12-15 15:00:00,45.9,45.9,45.85,45.85,10259.0,45.9,45.9,45.85,45.85,10259.0
2016-12-15 15:05:00,45.9,45.9,45.85,45.9,13231.0,45.9,45.9,45.85,45.9,13231.0
2016-12-15 15:10:00,45.9,45.9,45.7,45.7,16773.0,45.9,45.9,45.7,45.7,16773.0
2016-12-15 15:15:00,45.7,45.75,45.65,45.7,8840.0,45.7,45.75,45.65,45.7,8840.0
2016-12-15 15:20:00,45.7,45.75,45.6,45.63,14905.0,45.7,45.75,45.6,45.63,14905.0
2016-12-15 15:25:00,45.63,45.95,45.6,45.89,11189.0,45.63,45.95,45.6,45.89,11189.0
2016-12-15 15:30:00,45.9,46.15,45.9,46.1,8761.0,45.9,46.15,45.9,46.1,8761.0
2016-12-15 15:35:00,46.05,46.05,45.9,45.95,11647.0,46.05,46.05,45.9,45.95,11647.0
2016-12-15 15:40:00,46.0,46.0,45.75,45.8,16955.0,46.0,46.0,45.75,45.8,16955.0
2016-12-15 15:45:00,45.85,45.9,45.67,45.68,28393.0,45.85,45.9,45.67,45.68,28393.0
2016-12-15 15:50:00,45.7,45.95,45.7,45.93,49332.0,45.7,45.95,45.7,45.93,49332.0
2016-12-15 15:55:00,45.93,46.0,45.85,45.9,51943.0,45.93,46.0,45.85,45.9,51943.0
2016-12-16 09:30:00,46.15,46.28,46.05,46.05,81886.0,46.15,46.28,46.05,46.05,81886.0
2016-12-16 09:35:00,46.1,46.13,45.65,45.85,7698.0,46.1,46.13,45.65,45.85,7698.0
2016-12-16 09:40:00,46.0,46.05,45.7,45.7,3307.0,46.0,46.05,45.7,45.7,3307.0
2016-12-16 09:45:00,45.75,45.8,45.65,45.65,9891.0,45.75,45.8,45.65,45.65,9891.0
2016-12-16 09:50:00,45.7,45.8,45.7,45.7,7200.0,45.7,45.8,45.7,45.7,7200.0
2016-12-16 09:55:00,45.7,45.7,45.42,45.43,26396.0,45.7,45.7,45.42,45.43,26396.0
2016-12-16 10:00:00,45.4,45.5,45.35,45.35,3814.0,45.4,45.5,45.35,45.35,3814.0
2016-12-16 10:05:00,45.4,45.48,45.2,45.2,10784.0,45.4,45.48,45.2,45.2,10784.0
2016-12-16 10:10:00,45.2,45.25,45.0,45.01,39714.0,45.2,45.25,45.0,45.01,39714.0
2016-12-16 10:15:00,45.0,45.6,44.9,45.5,56036.0,45.0,45.6,44.9,45.5,56036.0
2016-12-16 10:20:00,45.55,45.95,45.5,45.63,25881.0,45.55,45.95,45.5,45.63,25881.0
2016-12-16 10:25:00,45.6,45.65,45.47,45.6,13262.0,45.6,45.65,45.47,45.6,13262.0
2016-12-16 10:30:00,45.65,45.9,45.6,45.9,9300.0,45.65,45.9,45.6,45.9,9300.0
2016-12-16 10:35:00,45.9,45.95,45.85,45.9,8220.0,45.9,45.95,45.85,45.9,8220.0
2016-12-16 10:40:00,45.95,46.25,45.95,46.25,29704.0,45.95,46.25,45.95,46.25,29704.0
2016-12-16 10:45:00,46.25,46.7,46.2,46.55,30085.0,46.25,46.7,46.2,46.55,30085.0
2016-12-16 10:50:00,46.6,47.3,46.6,47.05,45363.0,46.6,47.3,46.6,47.05,45363.0
2016-12-16 10:55:00,47.15,47.35,47.05,47.35,18355.0,47.15,47.35,47.05,47.35,18355.0
2016-12-16 11:00:00,47.35,47.8,47.3,47.65,41690.0,47.35,47.8,47.3,47.65,41690.0
2016-12-16 11:05:00,47.7,47.75,47.15,47.15,38907.0,47.7,47.75,47.15,47.15,38907.0
2016-12-16 11:10:00,47.1,47.25,47.1,47.1,8058.0,47.1,47.25,47.1,47.1,8058.0
2016-12-16 11:15:00,47.05,47.15,47.05,47.13,1100.0,47.05,47.15,47.05,47.13,1100.0
2016-12-16 11:20:00,47.1,47.15,47.0,47.07,16628.0,47.1,47.15,47.0,47.07,16628.0
2016-12-16 11:25:00,47.1,47.1,46.95,47.0,18128.0,47.1,47.1,46.95,47.0,18128.0
2016-12-16 11:30:00,47.0,47.1,46.95,46.95,4700.0,47.0,47.1,46.95,46.95,4700.0
2016-12-16 11:35:00,46.98,47.05,46.92,47.05,4700.0,46.98,47.05,46.92,47.05,4700.0
2016-12-16 11:40:00,47.0,47.1,47.0,47.1,2186.0,47.0,47.1,47.0,47.1,2186.0
2016-12-16 11:45:00,47.15,47.18,47.1,47.1,4417.0,47.15,47.18,47.1,47.1,4417.0
2016-12-16 11:50:00,47.1,47.1,46.85,46.85,15400.0,47.1,47.1,46.85,46.85,15400.0
2016-12-16 11:55:00,46.9,47.1,46.9,47.1,2100.0,46.9,47.1,46.9,47.1,2100.0
2016-12-16 12:00:00,47.05,47.05,46.8,46.83,11700.0,47.05,47.05,46.8,46.83,11700.0
2016-12-16 12:05:00,46.85,46.93,46.8,46.8,4194.0,46.85,46.93,46.8,46.8,4194.0
2016-12-16 12:10:00,46.9,46.95,46.85,46.85,11500.0,46.9,46.95,46.85,46.85,11500.0
2016-12-16 12:15:00,46.9,46.9,46.8,46.85,8389.0,46.9,46.9,46.8,46.85,8389.0
2016-12-16 12:20:00,46.9,47.0,46.9,46.95,4328.0,46.9,47.0,46.9,46.95,4328.0
2016-12-16 12:25:00,46.95,47.05,46.95,47.05,2000.0,46.95,47.05,46.95,47.05,2000.0
2016-12-16 12:30:00,47.05,47.05,47.0,47.0,2605.0,47.05,47.05,47.0,47.0,2605.0
2016-12-16 12:35:00,47.0,47.05,47.0,47.0,1300.0,47.0,47.05,47.0,47.0,1300.0
2016-12-16 12:40:00,47.0,47.0,46.9,46.9,1400.0,47.0,47.0,46.9,46.9,1400.0
2016-12-16 12:45:00,46.9,46.95,46.9,46.95,2500.0,46.9,46.95,46.9,46.95,2500.0
2016-12-16 12:50:00,47.0,47.0,47.0,47.0,100.0,47.0,47.0,47.0,47.0,100.0
2016-12-16 12:55:00,46.9,46.93,46.9,46.9,1131.0,46.9,46.93,46.9,46.9,1131.0
2016-12-16 13:00:00,46.85,47.0,46.8,46.95,6627.0,46.85,47.0,46.8,46.95,6627.0
2016-12-16 13:05:00,46.9,47.0,46.9,47.0,1300.0,46.9,47.0,46.9,47.0,1300.0
2016-12-16 13:10:00,46.9,46.9,46.75,46.8,4700.0,46.9,46.9,46.75,46.8,4700.0
2016-12-16 13:15:00,46.75,46.95,46.75,46.9,7922.0,46.75,46.95,46.75,46.9,7922.0
2016-12-16 13:20:00,46.9,47.05,46.9,47.05,900.0,46.9,47.05,46.9,47.05,900.0
2016-12-16 13:25:00,47.0,47.0,46.85,46.95,2300.0,47.0,47.0,46.85,46.95,2300.0
2016-12-16 13:30:00,46.85,46.95,46.85,46.95,2500.0,46.85,46.95,46.85,46.95,2500.0
2016-12-16 13:35:00,46.95,46.95,46.87,46.9,2402.0,46.95,46.95,46.87,46.9,2402.0
2016-12-16 13:40:00,46.9,46.9,46.85,46.9,2650.0,46.9,46.9,46.85,46.9,2650.0
2016-12-16 13:45:00,46.85,46.95,46.8,46.85,7805.0,46.85,46.95,46.8,46.85,7805.0
2016-12-16 13:50:00,46.85,46.9,46.77,46.85,11427.0,46.85,46.9,46.77,46.85,11427.0
2016-12-16 13:55:00,46.85,46.95,46.85,46.9,5159.0,46.85,46.95,46.85,46.9,5159.0
2016-12-16 14:00:00,46.9,46.95,46.87,46.95,4400.0,46.9,46.95,46.87,46.95,4400.0
2016-12-16 14:05:00,46.95,47.15,46.9,47.1,30486.0,46.95,47.15,46.9,47.1,30486.0
2016-12-16 14:10:00,47.1,47.15,47.05,47.05,2721.0,47.1,47.15,47.05,47.05,2721.0
2016-12-16 14:15:00,47.0,47.0,46.95,46.95,15540.0,47.0,47.0,46.95,46.95,15540.0
2016-12-16 14:20:00,46.95,46.95,46.8,46.9,6758.0,46.95,46.95,46.8,46.9,6758.0
2016-12-16 14:25:00,46.93,46.95,46.85,46.85,9740.0,46.93,46.95,46.85,46.85,9740.0
2016-12-16 14:30:00,46.85,46.95,46.85,46.88,3800.0,46.85,46.95,46.85,46.88,3800.0
2016-12-16 14:35:00,46.9,47.15,46.9,47.1,4400.0,46.9,47.15,46.9,47.1,4400.0
2016-12-16 14:40:00,47.1,47.15,47.1,47.15,700.0,47.1,47.15,47.1,47.15,700.0
2016-12-16 14:45:00,47.15,47.4,47.1,47.4,10290.0,47.15,47.4,47.1,47.4,10290.0
2016-12-16 14:50:00,47.45,47.5,47.45,47.5,2100.0,47.45,47.5,47.45,47.5,2100.0
2016-12-16 14:55:00,47.48,47.55,47.45,47.45,1530.0,47.48,47.55,47.45,47.45,1530.0
2016-12-16 15:00:00,47.5,47.5,47.25,47.25,4190.0,47.5,47.5,47.25,47.25,4190.0
2016-12-16 15:05:00,47.3,47.3,47.16,47.2,7083.0,47.3,47.3,47.16,47.2,7083.0
2016-12-16 15:10:00,47.18,47.2,47.0,47.1,9972.0,47.18,47.2,47.0,47.1,9972.0
2016-12-16 15:15:00,47.15,47.25,47.15,47.25,2400.0,47.15,47.25,47.15,47.25,2400.0
2016-12-16 15:20:00,47.25,47.3,47.25,47.3,1600.0,47.25,47.3,47.25,47.3,1600.0
2016-12-16 15:25:00,47.25,47.3,47.25,47.3,1500.0,47.25,47.3,47.25,47.3,1500.0
2016-12-16 15:30:00,47.3,47.3,47.15,47.15,8481.0,47.3,47.3,47.15,47.15,8481.0
2016-12-16 15:35:00,47.15,47.18,47.1,47.15,6010.0,47.15,47.18,47.1,47.15,6010.0
2016-12-16 15:40:00,47.1,47.1,47.0,47.0,3778.0,47.1,47.1,47.0,47.0,3778.0
2016-12-16 15:45:00,47.05,47.2,47.05,47.15,15265.0,47.05,47.2,47.05,47.15,15265.0
2016-12-16 15:50:00,47.15,47.25,47.15,47.25,9713.0,47.15,47.25,47.15,47.25,9713.0
2016-12-16 15:55:00,47.25,47.45,47.1,47.4,63646.0,47.25,47.45,47.1,47.4,63646.0
2016-12-19 09:30:00,49.4,49.75,48.85,49.55,25141.0,49.4,49.75,48.85,49.55,25141.0
2016-12-19 09:35:00,49.75,49.88,49.25,49.35,19884.0,49.75,49.88,49.25,49.35,19884.0
2016-12-19 09:40:00,49.35,50.6,49.2,49.35,15516.0,49.35,50.6,49.2,49.35,15516.0
2016-12-19 09:45:00,49.25,49.48,49.05,49.48,2698.0,49.25,49.48,49.05,49.48,2698.0
2016-12-19 09:50:00,49.5,49.55,49.2,49.28,9360.0,49.5,49.55,49.2,49.28,9360.0
2016-12-19 09:55:00,49.3,49.35,48.67,48.7,5374.0,49.3,49.35,48.67,48.7,5374.0
2016-12-19 10:00:00,48.7,48.7,48.3,48.45,6980.0,48.7,48.7,48.3,48.45,6980.0
2016-12-19 10:05:00,48.47,48.55,48.2,48.2,3490.0,48.47,48.55,48.2,48.2,3490.0
2016-12-19 10:10:00,48.15,48.5,48.15,48.5,4774.0,48.15,48.5,48.15,48.5,4774.0
2016-12-19 10:15:00,48.45,48.45,48.3,48.35,2689.0,48.45,48.45,48.3,48.35,2689.0
2016-12-19 10:20:00,48.45,48.55,48.1,48.48,7463.0,48.45,48.55,48.1,48.48,7463.0
2016-12-19 10:25:00,48.5,48.5,48.07,48.15,7700.0,48.5,48.5,48.07,48.15,7700.0
2016-12-19 10:30:00,48.25,48.35,48.0,48.35,10600.0,48.25,48.35,48.0,48.35,10600.0
2016-12-19 10:35:00,48.37,48.53,48.35,48.43,3975.0,48.37,48.53,48.35,48.43,3975.0
2016-12-19 10:40:00,48.45,48.8,48.45,48.75,3900.0,48.45,48.8,48.45,48.75,3900.0
2016-12-19 10:45:00,48.75,49.05,48.75,48.9,20448.0,48.75,49.05,48.75,48.9,20448.0
2016-12-19 10:50:00,48.9,49.0,48.9,48.95,2900.0,48.9,49.0,48.9,48.95,2900.0
2016-12-19 10:55:00,48.95,49.0,48.9,48.95,1200.0,48.95,49.0,48.9,48.95,1200.0
2016-12-19 11:00:00,48.95,49.35,48.95,49.35,18953.0,48.95,49.35,48.95,49.35,18953.0
2016-12-19 11:05:00,49.4,49.5,49.1,49.15,10083.0,49.4,49.5,49.1,49.15,10083.0
2016-12-19 11:10:00,49.1,49.15,49.0,49.0,3000.0,49.1,49.15,49.0,49.0,3000.0
2016-12-19 11:15:00,49.03,49.15,48.95,49.0,5330.0,49.03,49.15,48.95,49.0,5330.0
2016-12-19 11:20:00,49.0,49.05,48.9,48.95,9000.0,49.0,49.05,48.9,48.95,9000.0
2016-12-19 11:25:00,48.95,48.95,48.82,48.85,2600.0,48.95,48.95,48.82,48.85,2600.0
2016-12-19 11:30:00,48.85,48.95,48.85,48.9,3860.0,48.85,48.95,48.85,48.9,3860.0
2016-12-19 11:35:00,48.83,48.9,48.7,48.7,6013.0,48.83,48.9,48.7,48.7,6013.0
2016-12-19 11:40:00,48.65,48.75,48.5,48.55,7909.0,48.65,48.75,48.5,48.55,7909.0
2016-12-19 11:45:00,48.55,48.8,48.45,48.8,5200.0,48.55,48.8,48.45,48.8,5200.0
2016-12-19 11:50:00,48.8,48.8,48.8,48.8,200.0,48.8,48.8,48.8,48.8,200.0
2016-12-19 11:55:00,48.8,48.8,48.55,48.65,2403.0,48.8,48.8,48.55,48.65,2403.0
2016-12-19 12:00:00,48.65,48.7,48.56,48.6,1573.0,48.65,48.7,48.56,48.6,1573.0
2016-12-19 12:05:00,48.6,48.65,48.4,48.65,4589.0,48.6,48.65,48.4,48.65,4589.0
2016-12-19 12:10:00,48.6,48.65,48.55,48.6,1000.0,48.6,48.65,48.55,48.6,1000.0
2016-12-19 12:15:00,48.6,48.7,48.6,48.7,1600.0,48.6,48.7,48.6,48.7,1600.0
2016-12-19 12:20:00,48.7,48.85,48.7,48.8,2006.0,48.7,48.85,48.7,48.8,2006.0
2016-12-19 12:25:00,48.8,48.85,48.7,48.85,2300.0,48.8,48.85,48.7,48.85,2300.0
2016-12-19 12:30:00,48.85,48.85,48.7,48.75,2249.0,48.85,48.85,48.7,48.75,2249.0
2016-12-19 12:35:00,48.8,48.9,48.75,48.8,4100.0,48.8,48.9,48.75,48.8,4100.0
2016-12-19 12:40:00,48.75,48.95,48.7,48.95,2490.0,48.75,48.95,48.7,48.95,2490.0
2016-12-19 12:45:00,48.95,49.0,48.92,48.95,1300.0,48.95,49.0,48.92,48.95,1300.0
2016-12-19 12:50:00,48.95,49.0,48.82,48.95,5286.0,48.95,49.0,48.82,48.95,5286.0
2016-12-19 12:55:00,48.93,49.0,48.92,48.95,2358.0,48.93,49.0,48.92,48.95,2358.0
2016-12-19 13:00:00,48.95,49.0,48.9,48.95,3936.0,48.95,49.0,48.9,48.95,3936.0
2016-12-19 13:05:00,48.95,49.05,48.95,48.95,3427.0,48.95,49.05,48.95,48.95,3427.0
2016-12-19 13:10:00,49.0,49.0,48.9,48.9,2760.0,49.0,49.0,48.9,48.9,2760.0
2016-12-19 13:15:00,48.95,49.0,48.85,48.9,4040.0,48.95,49.0,48.85,48.9,4040.0
2016-12-19 13:20:00,48.95,49.0,48.9,48.95,3000.0,48.95,49.0,48.9,48.95,3000.0
2016-12-19 13:25:00,48.95,49.0,48.95,48.95,2680.0,48.95,49.0,48.95,48.95,2680.0
2016-12-19 13:30:00,48.95,49.0,48.85,48.85,3815.0,48.95,49.0,48.85,48.85,3815.0
2016-12-19 13:35:00,48.85,48.85,48.75,48.75,700.0,48.85,48.85,48.75,48.75,700.0
2016-12-19 13:40:00,48.7,48.75,48.65,48.65,640.0,48.7,48.75,48.65,48.65,640.0
2016-12-19 13:45:00,48.6,48.7,48.6,48.7,2360.0,48.6,48.7,48.6,48.7,2360.0
2016-12-19 13:50:00,48.65,48.7,48.6,48.7,4899.0,48.65,48.7,48.6,48.7,4899.0
2016-12-19 13:55:00,48.7,48.7,48.55,48.6,19696.0,48.7,48.7,48.55,48.6,19696.0
2016-12-19 14:00:00,48.55,48.65,48.5,48.5,7400.0,48.55,48.65,48.5,48.5,7400.0
2016-12-19 14:05:00,48.5,48.65,48.5,48.65,4800.0,48.5,48.65,48.5,48.65,4800.0
2016-12-19 14:10:00,48.6,48.6,48.5,48.5,3280.0,48.6,48.6,48.5,48.5,3280.0
2016-12-19 14:15:00,48.5,48.55,48.47,48.53,8535.0,48.5,48.55,48.47,48.53,8535.0
2016-12-19 14:20:00,48.55,48.6,48.47,48.6,14170.0,48.55,48.6,48.47,48.6,14170.0
2016-12-19 14:25:00,48.6,48.65,48.57,48.65,5800.0,48.6,48.65,48.57,48.65,5800.0
2016-12-19 14:30:00,48.55,48.55,48.4,48.4,6686.0,48.55,48.55,48.4,48.4,6686.0
2016-12-19 14:35:00,48.4,48.4,48.37,48.4,2362.0,48.4,48.4,48.37,48.4,2362.0
2016-12-19 14:40:00,48.35,48.38,48.1,48.1,2895.0,48.35,48.38,48.1,48.1,2895.0
2016-12-19 14:45:00,48.13,48.15,48.0,48.05,8565.0,48.13,48.15,48.0,48.05,8565.0
2016-12-19 14:50:00,48.1,48.15,48.05,48.08,5210.0,48.1,48.15,48.05,48.08,5210.0
2016-12-19 14:55:00,48.1,48.1,47.97,48.0,3932.0,48.1,48.1,47.97,48.0,3932.0
2016-12-19 15:00:00,47.95,47.95,47.8,47.8,5550.0,47.95,47.95,47.8,47.8,5550.0
2016-12-19 15:05:00,47.8,47.85,47.6,47.6,4197.0,47.8,47.85,47.6,47.6,4197.0
2016-12-19 15:10:00,47.6,47.65,47.4,47.65,15084.0,47.6,47.65,47.4,47.65,15084.0
2016-12-19 15:15:00,47.63,47.75,47.62,47.7,5100.0,47.63,47.75,47.62,47.7,5100.0
2016-12-19 15:20:00,47.7,47.75,47.6,47.75,8147.0,47.7,47.75,47.6,47.75,8147.0
2016-12-19 15:25:00,47.75,47.9,47.75,47.75,7200.0,47.75,47.9,47.75,47.75,7200.0
2016-12-19 15:30:00,47.8,47.9,47.8,47.85,4740.0,47.8,47.9,47.8,47.85,4740.0
2016-12-19 15:35:00,47.88,47.9,47.85,47.85,5552.0,47.88,47.9,47.85,47.85,5552.0
2016-12-19 15:40:00,47.85,47.85,47.75,47.75,8219.0,47.85,47.85,47.75,47.75,8219.0
2016-12-19 15:45:00,47.75,47.75,47.45,47.48,15871.0,47.75,47.75,47.45,47.48,15871.0
2016-12-19 15:50:00,47.45,47.8,47.45,47.75,17251.0,47.45,47.8,47.45,47.75,17251.0
2016-12-19 15:55:00,47.75,48.05,47.65,48.0,42728.0,47.75,48.05,47.65,48.0,42728.0
2016-12-20 09:30:00,48.15,48.15,47.6,47.7,10606.0,48.15,48.15,47.6,47.7,10606.0
2016-12-20 09:35:00,47.85,48.1,47.84,48.1,16975.0,47.85,48.1,47.84,48.1,16975.0
2016-12-20 09:40:00,48.05,48.7,48.0,48.45,11617.0,48.05,48.7,48.0,48.45,11617.0
2016-12-20 09:45:00,48.45,48.7,48.4,48.6,4810.0,48.45,48.7,48.4,48.6,4810.0
2016-12-20 09:50:00,48.59,48.6,48.3,48.3,3545.0,48.59,48.6,48.3,48.3,3545.0
2016-12-20 09:55:00,48.35,48.4,48.1,48.4,4502.0,48.35,48.4,48.1,48.4,4502.0
2016-12-20 10:00:00,48.4,48.45,48.0,48.15,7819.0,48.4,48.45,48.0,48.15,7819.0
2016-12-20 10:05:00,48.15,48.25,48.07,48.08,4400.0,48.15,48.25,48.07,48.08,4400.0
2016-12-20 10:10:00,48.05,48.1,47.85,47.95,11291.0,48.05,48.1,47.85,47.95,11291.0
2016-12-20 10:15:00,47.85,47.95,47.4,47.4,4950.0,47.85,47.95,47.4,47.4,4950.0
2016-12-20 10:20:00,47.4,47.7,47.1,47.45,16020.0,47.4,47.7,47.1,47.45,16020.0
2016-12-20 10:25:00,47.4,47.5,47.3,47.5,7912.0,47.4,47.5,47.3,47.5,7912.0
2016-12-20 10:30:00,47.45,47.55,47.4,47.5,6600.0,47.45,47.55,47.4,47.5,6600.0
2016-12-20 10:35:00,47.52,47.55,47.35,47.55,6431.0,47.52,47.55,47.35,47.55,6431.0
2016-12-20 10:40:00,47.55,47.55,47.45,47.55,2600.0,47.55,47.55,47.45,47.55,2600.0
2016-12-20 10:45:00,47.6,47.65,47.58,47.65,1010.0,47.6,47.65,47.58,47.65,1010.0
2016-12-20 10:50:00,47.7,47.7,47.7,47.7,100.0,47.7,47.7,47.7,47.7,100.0
2016-12-20 10:55:00,47.65,47.65,47.5,47.6,2010.0,47.65,47.65,47.5,47.6,2010.0
2016-12-20 11:00:00,47.55,47.55,47.55,47.55,200.0,47.55,47.55,47.55,47.55,200.0
2016-12-20 11:05:00,47.55,47.65,47.55,47.65,1705.0,47.55,47.65,47.55,47.65,1705.0
2016-12-20 11:10:00,47.6,47.7,47.55,47.65,2144.0,47.6,47.7,47.55,47.65,2144.0
2016-12-20 11:15:00,47.65,47.65,47.6,47.65,19761.0,47.65,47.65,47.6,47.65,19761.0
2016-12-20 11:20:00,47.65,47.65,47.65,47.65,200.0,47.65,47.65,47.65,47.65,200.0
2016-12-20 11:25:00,47.65,47.65,47.47,47.58,4965.0,47.65,47.65,47.47,47.58,4965.0
2016-12-20 11:30:00,47.6,47.6,47.49,47.49,2000.0,47.6,47.6,47.49,47.49,2000.0
2016-12-20 11:35:00,47.4,47.4,47.25,47.3,2200.0,47.4,47.4,47.25,47.3,2200.0
2016-12-20 11:40:00,47.3,47.3,47.2,47.2,1100.0,47.3,47.3,47.2,47.2,1100.0
2016-12-20 11:45:00,47.25,47.25,47.1,47.11,1097.0,47.25,47.25,47.1,47.11,1097.0
2016-12-20 11:50:00,47.17,47.17,47.0,47.03,4994.0,47.17,47.17,47.0,47.03,4994.0
2016-12-20 11:55:00,47.07,47.1,47.07,47.1,1236.0,47.07,47.1,47.07,47.1,1236.0
2016-12-20 12:00:00,47.1,47.3,47.1,47.25,10095.0,47.1,47.3,47.1,47.25,10095.0
2016-12-20 12:05:00,47.3,47.35,47.3,47.34,305.0,47.3,47.35,47.3,47.34,305.0
2016-12-20 12:10:00,47.35,47.35,47.29,47.3,1799.0,47.35,47.35,47.29,47.3,1799.0
2016-12-20 12:15:00,47.35,47.4,47.3,47.35,3897.0,47.35,47.4,47.3,47.35,3897.0
2016-12-20 12:20:00,47.3,47.4,47.25,47.4,3172.0,47.3,47.4,47.25,47.4,3172.0
2016-12-20 12:25:00,47.35,47.4,47.34,47.34,797.0,47.35,47.4,47.34,47.34,797.0
2016-12-20 12:30:00,47.25,47.45,47.2,47.45,1907.0,47.25,47.45,47.2,47.45,1907.0
2016-12-20 12:35:00,47.45,47.45,47.4,47.45,2696.0,47.45,47.45,47.4,47.45,2696.0
2016-12-20 12:40:00,47.45,47.5,47.45,47.5,862.0,47.45,47.5,47.45,47.5,862.0
2016-12-20 12:45:00,47.6,47.7,47.6,47.7,1300.0,47.6,47.7,47.6,47.7,1300.0
2016-12-20 12:50:00,47.6,47.65,47.55,47.65,3167.0,47.6,47.65,47.55,47.65,3167.0
2016-12-20 12:55:00,47.65,47.8,47.65,47.8,500.0,47.65,47.8,47.65,47.8,500.0
2016-12-20 13:00:00,47.75,47.85,47.65,47.85,3908.0,47.75,47.85,47.65,47.85,3908.0
2016-12-20 13:05:00,47.85,47.85,47.75,47.75,1300.0,47.85,47.85,47.75,47.75,1300.0
2016-12-20 13:10:00,47.75,47.95,47.75,47.85,2496.0,47.75,47.95,47.75,47.85,2496.0
2016-12-20 13:15:00,47.8,47.8,47.75,47.75,700.0,47.8,47.8,47.75,47.75,700.0
2016-12-20 13:20:00,47.8,47.9,47.8,47.9,1192.0,47.8,47.9,47.8,47.9,1192.0
2016-12-20 13:25:00,47.85,47.97,47.85,47.9,1300.0,47.85,47.97,47.85,47.9,1300.0
2016-12-20 13:30:00,47.85,47.95,47.85,47.95,1281.0,47.85,47.95,47.85,47.95,1281.0
2016-12-20 13:35:00,47.9,47.95,47.89,47.9,1610.0,47.9,47.95,47.89,47.9,1610.0
2016-12-20 13:40:00,48.0,48.0,47.9,47.95,900.0,48.0,48.0,47.9,47.95,900.0
2016-12-20 13:45:00,48.0,48.1,48.0,48.1,803.0,48.0,48.1,48.0,48.1,803.0
2016-12-20 13:50:00,48.05,48.1,48.05,48.1,1400.0,48.05,48.1,48.05,48.1,1400.0
2016-12-20 13:55:00,48.15,48.15,47.95,47.95,2230.0,48.15,48.15,47.95,47.95,2230.0
2016-12-20 14:00:00,47.95,48.0,47.9,47.95,2589.0,47.95,48.0,47.9,47.95,2589.0
2016-12-20 14:05:00,47.85,47.9,47.85,47.85,1700.0,47.85,47.9,47.85,47.85,1700.0
2016-12-20 14:10:00,47.85,47.9,47.8,47.9,2121.0,47.85,47.9,47.8,47.9,2121.0
2016-12-20 14:15:00,47.9,48.1,47.9,48.05,2410.0,47.9,48.1,47.9,48.05,2410.0
2016-12-20 14:20:00,48.05,48.1,48.05,48.05,1600.0,48.05,48.1,48.05,48.05,1600.0
2016-12-20 14:25:00,48.15,48.2,48.05,48.1,1200.0,48.15,48.2,48.05,48.1,1200.0
2016-12-20 14:30:00,48.0,48.1,47.85,48.0,4353.0,48.0,48.1,47.85,48.0,4353.0
2016-12-20 14:35:00,48.0,48.1,47.97,48.1,2200.0,48.0,48.1,47.97,48.1,2200.0
2016-12-20 14:40:00,48.1,48.1,48.0,48.0,2205.0,48.1,48.1,48.0,48.0,2205.0
2016-12-20 14:45:00,47.95,48.05,47.95,48.0,4154.0,47.95,48.05,47.95,48.0,4154.0
2016-12-20 14:50:00,48.0,48.05,48.0,48.05,1227.0,48.0,48.05,48.0,48.05,1227.0
2016-12-20 14:55:00,48.0,48.05,47.85,47.95,2700.0,48.0,48.05,47.85,47.95,2700.0
2016-12-20 15:00:00,48.0,48.0,48.0,48.0,100.0,48.0,48.0,48.0,48.0,100.0
2016-12-20 15:05:00,48.05,48.05,48.02,48.05,1000.0,48.05,48.05,48.02,48.05,1000.0
2016-12-20 15:10:00,48.0,48.2,48.0,48.2,4705.0,48.0,48.2,48.0,48.2,4705.0
2016-12-20 15:15:00,48.2,48.2,48.2,48.2,300.0,48.2,48.2,48.2,48.2,300.0
2016-12-20 15:20:00,48.2,48.2,48.15,48.18,1423.0,48.2,48.2,48.15,48.18,1423.0
2016-12-20 15:25:00,48.15,48.35,48.15,48.35,8414.0,48.15,48.35,48.15,48.35,8414.0
2016-12-20 15:30:00,48.35,48.4,48.2,48.25,6115.0,48.35,48.4,48.2,48.25,6115.0
2016-12-20 15:35:00,48.2,48.25,48.15,48.15,2418.0,48.2,48.25,48.15,48.15,2418.0
2016-12-20 15:40:00,48.15,48.2,48.03,48.1,13755.0,48.15,48.2,48.03,48.1,13755.0
2016-12-20 15:45:00,48.1,48.1,48.0,48.0,6776.0,48.1,48.1,48.0,48.0,6776.0
2016-12-20 15:50:00,48.03,48.05,47.95,48.0,7735.0,48.03,48.05,47.95,48.0,7735.0
2016-12-20 15:55:00,48.0,48.05,47.95,48.0,25375.0,48.0,48.05,47.95,48.0,25375.0
2016-12-21 09:30:00,48.0,48.05,47.85,48.0,52651.0,48.0,48.05,47.85,48.0,52651.0
2016-12-21 09:35:00,47.85,47.85,47.55,47.55,1000.0,47.85,47.85,47.55,47.55,1000.0
2016-12-21 09:40:00,47.55,47.7,47.5,47.7,1000.0,47.55,47.7,47.5,47.7,1000.0
2016-12-21 09:45:00,47.7,47.7,47.5,47.55,1310.0,47.7,47.7,47.5,47.55,1310.0
2016-12-21 09:50:00,47.55,47.55,47.2,47.2,2181.0,47.55,47.55,47.2,47.2,2181.0
2016-12-21 09:55:00,47.2,47.95,47.2,47.95,7494.0,47.2,47.95,47.2,47.95,7494.0
2016-12-21 10:00:00,47.85,47.85,47.7,47.8,3600.0,47.85,47.85,47.7,47.8,3600.0
2016-12-21 10:05:00,47.8,48.0,47.75,47.95,2436.0,47.8,48.0,47.75,47.95,2436.0
2016-12-21 10:10:00,47.8,47.8,47.7,47.75,1100.0,47.8,47.8,47.7,47.75,1100.0
2016-12-21 10:15:00,47.75,47.8,47.75,47.75,500.0,47.75,47.8,47.75,47.75,500.0
2016-12-21 10:20:00,47.75,48.0,47.75,48.0,2224.0,47.75,48.0,47.75,48.0,2224.0
2016-12-21 10:25:00,47.95,48.0,47.7,48.0,10400.0,47.95,48.0,47.7,48.0,10400.0
2016-12-21 10:30:00,48.0,48.0,47.75,47.8,5200.0,48.0,48.0,47.75,47.8,5200.0
2016-12-21 10:35:00,47.8,47.9,47.8,47.85,4020.0,47.8,47.9,47.8,47.85,4020.0
2016-12-21 10:40:00,47.8,47.9,47.77,47.9,3660.0,47.8,47.9,47.77,47.9,3660.0
2016-12-21 10:45:00,47.95,47.95,47.72,47.75,3314.0,47.95,47.95,47.72,47.75,3314.0
2016-12-21 10:50:00,47.75,47.75,47.67,47.7,2200.0,47.75,47.75,47.67,47.7,2200.0
2016-12-21 10:55:00,47.7,47.7,47.3,47.3,1700.0,47.7,47.7,47.3,47.3,1700.0
2016-12-21 11:00:00,47.3,47.45,47.3,47.35,4550.0,47.3,47.45,47.3,47.35,4550.0
2016-12-21 11:05:00,47.3,47.35,47.15,47.15,1866.0,47.3,47.35,47.15,47.15,1866.0
2016-12-21 11:10:00,47.15,47.2,47.0,47.0,2520.0,47.15,47.2,47.0,47.0,2520.0
2016-12-21 11:15:00,47.0,47.1,46.95,47.08,8000.0,47.0,47.1,46.95,47.08,8000.0
2016-12-21 11:20:00,47.05,47.1,47.05,47.05,2900.0,47.05,47.1,47.05,47.05,2900.0
2016-12-21 11:25:00,47.0,47.05,46.95,47.0,800.0,47.0,47.05,46.95,47.0,800.0
2016-12-21 11:30:00,47.0,47.15,47.0,47.05,5500.0,47.0,47.15,47.0,47.05,5500.0
2016-12-21 11:35:00,47.0,47.0,46.95,47.0,856.0,47.0,47.0,46.95,47.0,856.0
2016-12-21 11:40:00,46.95,47.0,46.95,47.0,3128.0,46.95,47.0,46.95,47.0,3128.0
2016-12-21 11:45:00,47.04,47.3,46.95,47.25,7966.0,47.04,47.3,46.95,47.25,7966.0
2016-12-21 11:50:00,47.2,47.2,47.15,47.15,900.0,47.2,47.2,47.15,47.15,900.0
2016-12-21 11:55:00,47.05,47.1,47.0,47.0,11300.0,47.05,47.1,47.0,47.0,11300.0
2016-12-21 12:00:00,47.0,47.25,46.95,47.25,10200.0,47.0,47.25,46.95,47.25,10200.0
2016-12-21 12:05:00,47.25,47.25,47.15,47.18,1023.0,47.25,47.25,47.15,47.18,1023.0
2016-12-21 12:10:00,47.15,47.15,47.05,47.05,900.0,47.15,47.15,47.05,47.05,900.0
2016-12-21 12:15:00,47.0,47.15,47.0,47.13,2700.0,47.0,47.15,47.0,47.13,2700.0
2016-12-21 12:20:00,47.1,47.1,47.05,47.05,900.0,47.1,47.1,47.05,47.05,900.0
2016-12-21 12:25:00,47.1,47.13,47.05,47.05,1867.0,47.1,47.13,47.05,47.05,1867.0
2016-12-21 12:30:00,46.95,47.1,46.95,46.95,4400.0,46.95,47.1,46.95,46.95,4400.0
2016-12-21 12:35:00,46.95,47.15,46.9,47.05,4300.0,46.95,47.15,46.9,47.05,4300.0
2016-12-21 12:40:00,47.05,47.05,47.0,47.05,2600.0,47.05,47.05,47.0,47.05,2600.0
2016-12-21 12:45:00,47.1,47.15,47.02,47.1,4050.0,47.1,47.15,47.02,47.1,4050.0
2016-12-21 12:50:00,47.05,47.15,47.05,47.05,300.0,47.05,47.15,47.05,47.05,300.0
2016-12-21 12:55:00,47.05,47.15,47.0,47.0,900.0,47.05,47.15,47.0,47.0,900.0
2016-12-21 13:00:00,47.0,47.1,46.9,47.1,7200.0,47.0,47.1,46.9,47.1,7200.0
2016-12-21 13:05:00,47.05,47.1,47.0,47.05,4063.0,47.05,47.1,47.0,47.05,4063.0
2016-12-21 13:10:00,47.1,47.2,47.0,47.0,1800.0,47.1,47.2,47.0,47.0,1800.0
2016-12-21 13:15:00,47.0,47.0,47.0,47.0,300.0,47.0,47.0,47.0,47.0,300.0
2016-12-21 13:20:00,47.1,47.15,47.05,47.1,2500.0,47.1,47.15,47.05,47.1,2500.0
2016-12-21 13:25:00,47.15,47.15,47.05,47.1,1900.0,47.15,47.15,47.05,47.1,1900.0
2016-12-21 13:30:00,47.1,47.15,47.1,47.15,400.0,47.1,47.15,47.1,47.15,400.0
2016-12-21 13:35:00,47.15,47.2,47.1,47.1,2500.0,47.15,47.2,47.1,47.1,2500.0
2016-12-21 13:40:00,47.1,47.1,47.05,47.09,1633.0,47.1,47.1,47.05,47.09,1633.0
2016-12-21 13:45:00,47.1,47.1,47.05,47.05,1200.0,47.1,47.1,47.05,47.05,1200.0
2016-12-21 13:50:00,47.05,47.1,47.05,47.05,5000.0,47.05,47.1,47.05,47.05,5000.0
2016-12-21 13:55:00,47.05,47.05,47.0,47.0,9061.0,47.05,47.05,47.0,47.0,9061.0
2016-12-21 14:00:00,47.0,47.05,47.0,47.05,3201.0,47.0,47.05,47.0,47.05,3201.0
2016-12-21 14:05:00,47.0,47.0,47.0,47.0,500.0,47.0,47.0,47.0,47.0,500.0
2016-12-21 14:10:00,47.0,47.05,47.0,47.0,600.0,47.0,47.05,47.0,47.0,600.0
2016-12-21 14:15:00,47.0,47.14,47.0,47.05,4700.0,47.0,47.14,47.0,47.05,4700.0
2016-12-21 14:20:00,47.05,47.05,47.05,47.05,0.0,47.05,47.05,47.05,47.05,0.0
2016-12-21 14:25:00,47.05,47.05,47.0,47.0,900.0,47.05,47.05,47.0,47.0,900.0
2016-12-21 14:30:00,47.0,47.05,47.0,47.0,2100.0,47.0,47.05,47.0,47.0,2100.0
2016-12-21 14:35:00,47.05,47.1,47.0,47.05,6584.0,47.05,47.1,47.0,47.05,6584.0
2016-12-21 14:40:00,47.05,47.05,47.0,47.0,833.0,47.05,47.05,47.0,47.0,833.0
2016-12-21 14:45:00,47.0,47.05,47.0,47.0,1698.0,47.0,47.05,47.0,47.0,1698.0
2016-12-21 14:50:00,47.0,47.0,47.0,47.0,700.0,47.0,47.0,47.0,47.0,700.0
2016-12-21 14:55:00,47.0,47.1,47.0,47.1,4431.0,47.0,47.1,47.0,47.1,4431.0
2016-12-21 15:00:00,47.1,47.1,47.0,47.05,4800.0,47.1,47.1,47.0,47.05,4800.0
2016-12-21 15:05:00,47.05,47.08,47.02,47.05,4400.0,47.05,47.08,47.02,47.05,4400.0
2016-12-21 15:10:00,47.05,47.08,47.0,47.0,1400.0,47.05,47.08,47.0,47.0,1400.0
2016-12-21 15:15:00,47.0,47.03,47.0,47.03,1000.0,47.0,47.03,47.0,47.03,1000.0
2016-12-21 15:20:00,47.0,47.05,46.97,47.0,3731.0,47.0,47.05,46.97,47.0,3731.0
2016-12-21 15:25:00,47.03,47.1,47.0,47.1,6110.0,47.03,47.1,47.0,47.1,6110.0
2016-12-21 15:30:00,47.08,47.1,47.05,47.05,3600.0,47.08,47.1,47.05,47.05,3600.0
2016-12-21 15:35:00,47.08,47.1,47.05,47.08,7700.0,47.08,47.1,47.05,47.08,7700.0
2016-12-21 15:40:00,47.05,47.15,47.05,47.15,10169.0,47.05,47.15,47.05,47.15,10169.0
2016-12-21 15:45:00,47.15,47.3,47.15,47.3,12099.0,47.15,47.3,47.15,47.3,12099.0
2016-12-21 15:50:00,47.33,47.35,47.3,47.35,11036.0,47.33,47.35,47.3,47.35,11036.0
2016-12-21 15:55:00,47.4,47.4,47.3,47.3,22778.0,47.4,47.4,47.3,47.3,22778.0
2016-12-22 09:30:00,47.15,47.35,47.0,47.1,7760.0,47.15,47.35,47.0,47.1,7760.0
2016-12-22 09:35:00,47.1,47.1,46.85,46.9,11039.0,47.1,47.1,46.85,46.9,11039.0
2016-12-22 09:40:00,47.05,47.05,46.9,47.0,11820.0,47.05,47.05,46.9,47.0,11820.0
2016-12-22 09:45:00,47.05,47.35,47.05,47.35,982.0,47.05,47.35,47.05,47.35,982.0
2016-12-22 09:50:00,47.3,47.3,47.0,47.1,1800.0,47.3,47.3,47.0,47.1,1800.0
2016-12-22 09:55:00,47.1,47.1,47.0,47.05,400.0,47.1,47.1,47.0,47.05,400.0
2016-12-22 10:00:00,47.1,47.25,47.1,47.2,1280.0,47.1,47.25,47.1,47.2,1280.0
2016-12-22 10:05:00,47.3,47.35,47.25,47.25,450.0,47.3,47.35,47.25,47.25,450.0
2016-12-22 10:10:00,47.2,47.35,47.2,47.35,1081.0,47.2,47.35,47.2,47.35,1081.0
2016-12-22 10:15:00,47.4,47.4,47.4,47.4,100.0,47.4,47.4,47.4,47.4,100.0
2016-12-22 10:20:00,47.3,47.3,47.3,47.3,400.0,47.3,47.3,47.3,47.3,400.0
2016-12-22 10:25:00,47.28,47.3,47.15,47.3,3000.0,47.28,47.3,47.15,47.3,3000.0
2016-12-22 10:30:00,47.3,47.3,47.25,47.25,1957.0,47.3,47.3,47.25,47.25,1957.0
2016-12-22 10:35:00,47.25,47.3,47.2,47.25,2292.0,47.25,47.3,47.2,47.25,2292.0
2016-12-22 10:40:00,47.25,47.25,47.2,47.21,700.0,47.25,47.25,47.2,47.21,700.0
2016-12-22 10:45:00,47.2,47.2,47.05,47.1,2911.0,47.2,47.2,47.05,47.1,2911.0
2016-12-22 10:50:00,47.15,47.2,47.1,47.2,1500.0,47.15,47.2,47.1,47.2,1500.0
2016-12-22 10:55:00,47.2,47.2,47.15,47.15,1000.0,47.2,47.2,47.15,47.15,1000.0
2016-12-22 11:00:00,47.15,47.15,47.05,47.05,500.0,47.15,47.15,47.05,47.05,500.0
2016-12-22 11:05:00,47.05,47.2,47.05,47.2,2522.0,47.05,47.2,47.05,47.2,2522.0
2016-12-22 11:10:00,47.2,47.23,47.2,47.2,1100.0,47.2,47.23,47.2,47.2,1100.0
2016-12-22 11:15:00,47.15,47.2,47.1,47.15,1600.0,47.15,47.2,47.1,47.15,1600.0
2016-12-22 11:20:00,47.15,47.15,47.15,47.15,600.0,47.15,47.15,47.15,47.15,600.0
2016-12-22 11:25:00,47.1,47.15,47.1,47.15,1700.0,47.1,47.15,47.1,47.15,1700.0
2016-12-22 11:30:00,47.08,47.15,47.07,47.15,1150.0,47.08,47.15,47.07,47.15,1150.0
2016-12-22 11:35:00,47.15,47.15,47.15,47.15,500.0,47.15,47.15,47.15,47.15,500.0
2016-12-22 11:40:00,47.1,47.1,47.0,47.01,2000.0,47.1,47.1,47.0,47.01,2000.0
2016-12-22 11:45:00,47.0,47.05,46.9,47.05,11251.0,47.0,47.05,46.9,47.05,11251.0
2016-12-22 11:50:00,47.0,47.05,47.0,47.0,2805.0,47.0,47.05,47.0,47.0,2805.0
2016-12-22 11:55:00,46.95,46.95,46.85,46.95,2200.0,46.95,46.95,46.85,46.95,2200.0
2016-12-22 12:00:00,46.9,46.9,46.85,46.85,1862.0,46.9,46.9,46.85,46.85,1862.0
2016-12-22 12:05:00,46.9,46.95,46.87,46.9,2100.0,46.9,46.95,46.87,46.9,2100.0
2016-12-22 12:10:00,46.93,46.93,46.92,46.93,100.0,46.93,46.93,46.92,46.93,100.0
2016-12-22 12:15:00,46.9,46.9,46.9,46.9,2173.0,46.9,46.9,46.9,46.9,2173.0
2016-12-22 12:20:00,46.95,46.95,46.95,46.95,100.0,46.95,46.95,46.95,46.95,100.0
2016-12-22 12:25:00,47.0,47.05,47.0,47.05,2629.0,47.0,47.05,47.0,47.05,2629.0
2016-12-22 12:30:00,47.05,47.15,47.05,47.15,2400.0,47.05,47.15,47.05,47.15,2400.0
2016-12-22 12:35:00,47.15,47.15,47.15,47.15,1400.0,47.15,47.15,47.15,47.15,1400.0
2016-12-22 12:40:00,47.2,47.55,47.2,47.55,4011.0,47.2,47.55,47.2,47.55,4011.0
2016-12-22 12:45:00,47.55,47.55,47.4,47.45,2500.0,47.55,47.55,47.4,47.45,2500.0
2016-12-22 12:50:00,47.45,47.5,47.45,47.45,1700.0,47.45,47.5,47.45,47.45,1700.0
2016-12-22 12:55:00,47.45,47.45,47.2,47.25,3300.0,47.45,47.45,47.2,47.25,3300.0
2016-12-22 13:00:00,47.35,47.35,47.3,47.3,200.0,47.35,47.35,47.3,47.3,200.0
2016-12-22 13:05:00,47.25,47.25,47.25,47.25,100.0,47.25,47.25,47.25,47.25,100.0
2016-12-22 13:10:00,47.3,47.5,47.25,47.5,5692.0,47.3,47.5,47.25,47.5,5692.0
2016-12-22 13:15:00,47.6,47.6,47.6,47.6,1000.0,47.6,47.6,47.6,47.6,1000.0
2016-12-22 13:20:00,47.6,47.6,47.3,47.38,3780.0,47.6,47.6,47.3,47.38,3780.0
2016-12-22 13:25:00,47.4,47.5,47.4,47.5,2700.0,47.4,47.5,47.4,47.5,2700.0
2016-12-22 13:30:00,47.5,47.5,47.35,47.4,8065.0,47.5,47.5,47.35,47.4,8065.0
2016-12-22 13:35:00,47.45,47.5,47.3,47.4,11311.0,47.45,47.5,47.3,47.4,11311.0
2016-12-22 13:40:00,47.4,47.53,47.35,47.45,14048.0,47.4,47.53,47.35,47.45,14048.0
2016-12-22 13:45:00,47.5,47.7,47.5,47.6,6362.0,47.5,47.7,47.5,47.6,6362.0
2016-12-22 13:50:00,47.6,47.68,47.55,47.65,4623.0,47.6,47.68,47.55,47.65,4623.0
2016-12-22 13:55:00,47.68,47.68,47.6,47.65,6005.0,47.68,47.68,47.6,47.65,6005.0
2016-12-22 14:00:00,47.65,47.7,47.65,47.65,2950.0,47.65,47.7,47.65,47.65,2950.0
2016-12-22 14:05:00,47.7,47.75,47.65,47.73,3080.0,47.7,47.75,47.65,47.73,3080.0
2016-12-22 14:10:00,47.75,47.75,47.65,47.65,3091.0,47.75,47.75,47.65,47.65,3091.0
2016-12-22 14:15:00,47.65,47.7,47.65,47.7,4908.0,47.65,47.7,47.65,47.7,4908.0
2016-12-22 14:20:00,47.7,47.7,47.55,47.55,8928.0,47.7,47.7,47.55,47.55,8928.0
2016-12-22 14:25:00,47.55,47.6,47.55,47.55,6884.0,47.55,47.6,47.55,47.55,6884.0
2016-12-22 14:30:00,47.58,47.65,47.5,47.65,4523.0,47.58,47.65,47.5,47.65,4523.0
2016-12-22 14:35:00,47.7,47.75,47.7,47.73,2100.0,47.7,47.75,47.7,47.73,2100.0
2016-12-22 14:40:00,47.75,47.75,47.7,47.7,3800.0,47.75,47.75,47.7,47.7,3800.0
2016-12-22 14:45:00,47.68,47.75,47.65,47.75,6100.0,47.68,47.75,47.65,47.75,6100.0
2016-12-22 14:50:00,47.65,47.65,47.65,47.65,100.0,47.65,47.65,47.65,47.65,100.0
2016-12-22 14:55:00,47.68,47.75,47.65,47.75,4198.0,47.68,47.75,47.65,47.75,4198.0
2016-12-22 15:00:00,47.7,47.75,47.7,47.75,1755.0,47.7,47.75,47.7,47.75,1755.0
2016-12-22 15:05:00,47.75,47.75,47.65,47.7,20212.0,47.75,47.75,47.65,47.7,20212.0
2016-12-22 15:10:00,47.7,47.73,47.6,47.63,21243.0,47.7,47.73,47.6,47.63,21243.0
2016-12-22 15:15:00,47.6,47.65,47.5,47.53,8062.0,47.6,47.65,47.5,47.53,8062.0
2016-12-22 15:20:00,47.53,47.55,47.4,47.4,6332.0,47.53,47.55,47.4,47.4,6332.0
2016-12-22 15:25:00,47.38,47.53,47.37,47.5,5871.0,47.38,47.53,47.37,47.5,5871.0
2016-12-22 15:30:00,47.45,47.5,47.42,47.5,6165.0,47.45,47.5,47.42,47.5,6165.0
2016-12-22 15:35:00,47.5,47.5,47.47,47.5,3300.0,47.5,47.5,47.47,47.5,3300.0
2016-12-22 15:40:00,47.5,47.53,47.42,47.45,10663.0,47.5,47.53,47.42,47.45,10663.0
2016-12-22 15:45:00,47.4,47.5,47.4,47.43,14028.0,47.4,47.5,47.4,47.43,14028.0
2016-12-22 15:50:00,47.45,47.45,47.4,47.45,3875.0,47.45,47.45,47.4,47.45,3875.0
2016-12-22 15:55:00,47.4,47.5,47.4,47.45,36438.0,47.4,47.5,47.4,47.45,36438.0
2016-12-23 09:30:00,47.4,47.53,47.31,47.31,10990.0,47.4,47.53,47.31,47.31,10990.0
2016-12-23 09:35:00,47.65,47.7,47.35,47.35,2100.0,47.65,47.7,47.35,47.35,2100.0
2016-12-23 09:40:00,47.0,47.35,47.0,47.35,2800.0,47.0,47.35,47.0,47.35,2800.0
2016-12-23 09:45:00,47.35,47.75,47.35,47.75,1900.0,47.35,47.75,47.35,47.75,1900.0
2016-12-23 09:50:00,47.68,47.75,47.67,47.75,200.0,47.68,47.75,47.67,47.75,200.0
2016-12-23 09:55:00,47.68,47.68,47.67,47.68,500.0,47.68,47.68,47.67,47.68,500.0
2016-12-23 10:00:00,47.6,47.65,47.45,47.5,2000.0,47.6,47.65,47.45,47.5,2000.0
2016-12-23 10:05:00,47.55,47.58,47.25,47.25,5000.0,47.55,47.58,47.25,47.25,5000.0
2016-12-23 10:10:00,47.35,47.45,47.15,47.25,3700.0,47.35,47.45,47.15,47.25,3700.0
2016-12-23 10:15:00,47.35,47.35,47.15,47.2,1374.0,47.35,47.35,47.15,47.2,1374.0
2016-12-23 10:20:00,47.25,47.25,47.15,47.15,700.0,47.25,47.25,47.15,47.15,700.0
2016-12-23 10:25:00,47.3,47.3,47.2,47.2,600.0,47.3,47.3,47.2,47.2,600.0
2016-12-23 10:30:00,47.25,47.35,47.25,47.35,1900.0,47.25,47.35,47.25,47.35,1900.0
2016-12-23 10:35:00,47.4,47.4,47.2,47.35,2550.0,47.4,47.4,47.2,47.35,2550.0
2016-12-23 10:40:00,47.25,47.3,47.25,47.3,800.0,47.25,47.3,47.25,47.3,800.0
2016-12-23 10:45:00,47.35,47.35,47.35,47.35,500.0,47.35,47.35,47.35,47.35,500.0
2016-12-23 10:50:00,47.35,47.38,47.35,47.35,500.0,47.35,47.38,47.35,47.35,500.0
2016-12-23 10:55:00,47.2,47.21,47.15,47.15,1000.0,47.2,47.21,47.15,47.15,1000.0
2016-12-23 11:00:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2016-12-23 11:05:00,47.15,47.15,47.15,47.15,0.0,47.15,47.15,47.15,47.15,0.0
2016-12-23 11:10:00,47.2,47.25,47.1,47.1,1400.0,47.2,47.25,47.1,47.1,1400.0
2016-12-23 11:15:00,47.1,47.1,47.05,47.1,800.0,47.1,47.1,47.05,47.1,800.0
2016-12-23 11:20:00,47.0,47.0,46.95,46.95,400.0,47.0,47.0,46.95,46.95,400.0
2016-12-23 11:25:00,47.0,47.05,46.9,46.95,17710.0,47.0,47.05,46.9,46.95,17710.0
2016-12-23 11:30:00,46.95,47.05,46.85,46.87,1466.0,46.95,47.05,46.85,46.87,1466.0
2016-12-23 11:35:00,46.9,46.95,46.9,46.95,600.0,46.9,46.95,46.9,46.95,600.0
2016-12-23 11:40:00,46.9,46.9,46.85,46.85,500.0,46.9,46.9,46.85,46.85,500.0
2016-12-23 11:45:00,46.8,46.8,46.7,46.8,1654.0,46.8,46.8,46.7,46.8,1654.0
2016-12-23 11:50:00,46.8,46.95,46.8,46.9,600.0,46.8,46.95,46.8,46.9,600.0
2016-12-23 11:55:00,46.85,46.85,46.85,46.85,200.0,46.85,46.85,46.85,46.85,200.0
2016-12-23 12:00:00,46.9,46.9,46.8,46.85,600.0,46.9,46.9,46.8,46.85,600.0
2016-12-23 12:05:00,46.9,46.9,46.85,46.85,300.0,46.9,46.9,46.85,46.85,300.0
2016-12-23 12:10:00,46.8,46.8,46.75,46.8,969.0,46.8,46.8,46.75,46.8,969.0
2016-12-23 12:15:00,46.85,46.9,46.8,46.9,1000.0,46.85,46.9,46.8,46.9,1000.0
2016-12-23 12:20:00,46.85,46.9,46.85,46.9,400.0,46.85,46.9,46.85,46.9,400.0
2016-12-23 12:25:00,46.9,46.95,46.9,46.95,905.0,46.9,46.95,46.9,46.95,905.0
2016-12-23 12:30:00,46.95,46.95,46.95,46.95,500.0,46.95,46.95,46.95,46.95,500.0
2016-12-23 12:35:00,46.95,46.95,46.9,46.9,500.0,46.95,46.95,46.9,46.9,500.0
2016-12-23 12:40:00,46.85,46.85,46.85,46.85,100.0,46.85,46.85,46.85,46.85,100.0
2016-12-23 12:45:00,46.9,46.9,46.8,46.8,200.0,46.9,46.9,46.8,46.8,200.0
2016-12-23 12:50:00,46.85,46.85,46.75,46.75,400.0,46.85,46.85,46.75,46.75,400.0
2016-12-23 12:55:00,46.7,46.7,46.65,46.7,3245.0,46.7,46.7,46.65,46.7,3245.0
2016-12-23 13:00:00,46.7,46.7,46.65,46.7,4100.0,46.7,46.7,46.65,46.7,4100.0
2016-12-23 13:05:00,46.7,46.75,46.55,46.6,4521.0,46.7,46.75,46.55,46.6,4521.0
2016-12-23 13:10:00,46.6,46.65,46.5,46.5,2367.0,46.6,46.65,46.5,46.5,2367.0
2016-12-23 13:15:00,46.55,46.6,46.5,46.6,700.0,46.55,46.6,46.5,46.6,700.0
2016-12-23 13:20:00,46.6,46.6,46.57,46.58,1310.0,46.6,46.6,46.57,46.58,1310.0
2016-12-23 13:25:00,46.55,46.6,46.52,46.56,2515.0,46.55,46.6,46.52,46.56,2515.0
2016-12-23 13:30:00,46.55,46.58,46.55,46.58,900.0,46.55,46.58,46.55,46.58,900.0
2016-12-23 13:35:00,46.55,46.55,46.35,46.45,6701.0,46.55,46.55,46.35,46.45,6701.0
2016-12-23 13:40:00,46.4,46.4,46.25,46.25,2257.0,46.4,46.4,46.25,46.25,2257.0
2016-12-23 13:45:00,46.25,46.3,46.15,46.25,4007.0,46.25,46.3,46.15,46.25,4007.0
2016-12-23 13:50:00,46.24,46.25,46.24,46.25,800.0,46.24,46.25,46.24,46.25,800.0
2016-12-23 13:55:00,46.25,46.25,46.0,46.0,4848.0,46.25,46.25,46.0,46.0,4848.0
2016-12-23 14:00:00,46.05,46.08,45.95,46.08,11167.0,46.05,46.08,45.95,46.08,11167.0
2016-12-23 14:05:00,46.0,46.05,45.97,45.98,5100.0,46.0,46.05,45.97,45.98,5100.0
2016-12-23 14:10:00,45.98,46.05,45.95,46.0,3100.0,45.98,46.05,45.95,46.0,3100.0
2016-12-23 14:15:00,46.05,46.05,46.0,46.05,3142.0,46.05,46.05,46.0,46.05,3142.0
2016-12-23 14:20:00,46.1,46.1,45.95,46.0,2200.0,46.1,46.1,45.95,46.0,2200.0
2016-12-23 14:25:00,46.0,46.0,45.95,45.95,1900.0,46.0,46.0,45.95,45.95,1900.0
2016-12-23 14:30:00,46.0,46.0,45.95,45.95,1100.0,46.0,46.0,45.95,45.95,1100.0
2016-12-23 14:35:00,46.0,46.0,45.97,45.98,2334.0,46.0,46.0,45.97,45.98,2334.0
2016-12-23 14:40:00,46.0,46.0,45.9,45.95,1775.0,46.0,46.0,45.9,45.95,1775.0
2016-12-23 14:45:00,45.95,45.95,45.85,45.85,1400.0,45.95,45.95,45.85,45.85,1400.0
2016-12-23 14:50:00,45.85,45.85,45.8,45.8,200.0,45.85,45.85,45.8,45.8,200.0
2016-12-23 14:55:00,45.8,45.8,45.65,45.65,2068.0,45.8,45.8,45.65,45.65,2068.0
2016-12-23 15:00:00,45.7,45.75,45.65,45.65,3595.0,45.7,45.75,45.65,45.65,3595.0
2016-12-23 15:05:00,45.7,45.73,45.65,45.7,4020.0,45.7,45.73,45.65,45.7,4020.0
2016-12-23 15:10:00,45.7,45.75,45.65,45.7,4350.0,45.7,45.75,45.65,45.7,4350.0
2016-12-23 15:15:00,45.65,45.75,45.65,45.75,3986.0,45.65,45.75,45.65,45.75,3986.0
2016-12-23 15:20:00,45.75,45.8,45.75,45.8,2500.0,45.75,45.8,45.75,45.8,2500.0
2016-12-23 15:25:00,45.8,45.85,45.75,45.85,3409.0,45.8,45.85,45.75,45.85,3409.0
2016-12-23 15:30:00,45.85,45.85,45.8,45.8,3200.0,45.85,45.85,45.8,45.8,3200.0
2016-12-23 15:35:00,45.8,45.9,45.8,45.9,1977.0,45.8,45.9,45.8,45.9,1977.0
2016-12-23 15:40:00,45.88,45.9,45.85,45.85,3171.0,45.88,45.9,45.85,45.85,3171.0
2016-12-23 15:45:00,45.9,45.95,45.85,45.95,5394.0,45.9,45.95,45.85,45.95,5394.0
2016-12-23 15:50:00,45.95,45.98,45.9,45.95,8807.0,45.95,45.98,45.9,45.95,8807.0
2016-12-23 15:55:00,45.95,46.0,45.95,45.95,9566.0,45.95,46.0,45.95,45.95,9566.0
2016-12-27 09:30:00,45.85,46.0,45.85,45.9,4649.0,45.85,46.0,45.85,45.9,4649.0
2016-12-27 09:35:00,45.8,46.05,45.7,45.9,5200.0,45.8,46.05,45.7,45.9,5200.0
2016-12-27 09:40:00,46.0,46.15,45.95,46.15,1300.0,46.0,46.15,45.95,46.15,1300.0
2016-12-27 09:45:00,46.15,46.4,46.15,46.3,2800.0,46.15,46.4,46.15,46.3,2800.0
2016-12-27 09:50:00,46.45,46.6,46.45,46.45,1000.0,46.45,46.6,46.45,46.45,1000.0
2016-12-27 09:55:00,46.4,46.6,46.4,46.6,900.0,46.4,46.6,46.4,46.6,900.0
2016-12-27 10:00:00,46.7,46.8,46.55,46.6,6056.0,46.7,46.8,46.55,46.6,6056.0
2016-12-27 10:05:00,46.59,47.2,46.58,47.0,3646.0,46.59,47.2,46.58,47.0,3646.0
2016-12-27 10:10:00,47.0,47.2,46.9,47.0,8400.0,47.0,47.2,46.9,47.0,8400.0
2016-12-27 10:15:00,47.0,47.2,47.0,47.2,1200.0,47.0,47.2,47.0,47.2,1200.0
2016-12-27 10:20:00,47.2,47.35,47.17,47.25,3200.0,47.2,47.35,47.17,47.25,3200.0
2016-12-27 10:25:00,47.2,47.2,47.0,47.2,4700.0,47.2,47.2,47.0,47.2,4700.0
2016-12-27 10:30:00,47.25,47.4,47.25,47.3,1478.0,47.25,47.4,47.25,47.3,1478.0
2016-12-27 10:35:00,47.35,47.45,47.35,47.35,2215.0,47.35,47.45,47.35,47.35,2215.0
2016-12-27 10:40:00,47.35,47.35,47.2,47.2,3211.0,47.35,47.35,47.2,47.2,3211.0
2016-12-27 10:45:00,47.2,47.3,47.2,47.3,1400.0,47.2,47.3,47.2,47.3,1400.0
2016-12-27 10:50:00,47.3,47.3,47.15,47.25,7018.0,47.3,47.3,47.15,47.25,7018.0
2016-12-27 10:55:00,47.25,47.3,47.2,47.2,2100.0,47.25,47.3,47.2,47.2,2100.0
2016-12-27 11:00:00,47.22,47.4,47.2,47.4,7150.0,47.22,47.4,47.2,47.4,7150.0
2016-12-27 11:05:00,47.4,47.6,47.4,47.5,4400.0,47.4,47.6,47.4,47.5,4400.0
2016-12-27 11:10:00,47.5,47.55,47.5,47.55,1600.0,47.5,47.55,47.5,47.55,1600.0
2016-12-27 11:15:00,47.55,47.8,47.55,47.6,8456.0,47.55,47.8,47.55,47.6,8456.0
2016-12-27 11:20:00,47.8,47.9,47.8,47.8,3100.0,47.8,47.9,47.8,47.8,3100.0
2016-12-27 11:25:00,47.78,47.83,47.6,47.65,2600.0,47.78,47.83,47.6,47.65,2600.0
2016-12-27 11:30:00,47.65,47.85,47.6,47.75,4066.0,47.65,47.85,47.6,47.75,4066.0
2016-12-27 11:35:00,47.7,47.75,47.65,47.65,943.0,47.7,47.75,47.65,47.65,943.0
2016-12-27 11:40:00,47.65,47.7,47.55,47.7,2041.0,47.65,47.7,47.55,47.7,2041.0
2016-12-27 11:45:00,47.75,47.75,47.55,47.55,1100.0,47.75,47.75,47.55,47.55,1100.0
2016-12-27 11:50:00,47.55,47.55,47.4,47.4,1518.0,47.55,47.55,47.4,47.4,1518.0
2016-12-27 11:55:00,47.4,47.5,47.35,47.5,669.0,47.4,47.5,47.35,47.5,669.0
2016-12-27 12:00:00,47.45,47.5,47.4,47.45,3000.0,47.45,47.5,47.4,47.45,3000.0
2016-12-27 12:05:00,47.4,47.5,47.3,47.3,2500.0,47.4,47.5,47.3,47.3,2500.0
2016-12-27 12:10:00,47.3,47.4,47.25,47.25,800.0,47.3,47.4,47.25,47.25,800.0
2016-12-27 12:15:00,47.2,47.25,47.15,47.2,1016.0,47.2,47.25,47.15,47.2,1016.0
2016-12-27 12:20:00,47.25,47.25,47.15,47.15,1200.0,47.25,47.25,47.15,47.15,1200.0
2016-12-27 12:25:00,47.2,47.2,47.1,47.18,1932.0,47.2,47.2,47.1,47.18,1932.0
2016-12-27 12:30:00,47.2,47.25,47.2,47.25,586.0,47.2,47.25,47.2,47.25,586.0
2016-12-27 12:35:00,47.2,47.25,47.2,47.25,200.0,47.2,47.25,47.2,47.25,200.0
2016-12-27 12:40:00,47.25,47.4,47.25,47.4,1500.0,47.25,47.4,47.25,47.4,1500.0
2016-12-27 12:45:00,47.35,47.35,47.35,47.35,100.0,47.35,47.35,47.35,47.35,100.0
2016-12-27 12:50:00,47.45,47.45,47.05,47.05,3400.0,47.45,47.45,47.05,47.05,3400.0
2016-12-27 12:55:00,47.15,47.15,47.05,47.15,1600.0,47.15,47.15,47.05,47.15,1600.0
2016-12-27 13:00:00,47.1,47.15,47.1,47.1,700.0,47.1,47.15,47.1,47.1,700.0
2016-12-27 13:05:00,47.1,47.1,47.05,47.1,1800.0,47.1,47.1,47.05,47.1,1800.0
2016-12-27 13:10:00,47.05,47.15,47.05,47.05,900.0,47.05,47.15,47.05,47.05,900.0
2016-12-27 13:15:00,47.1,47.15,47.09,47.15,1400.0,47.1,47.15,47.09,47.15,1400.0
2016-12-27 13:20:00,47.08,47.2,47.07,47.08,2210.0,47.08,47.2,47.07,47.08,2210.0
2016-12-27 13:25:00,47.2,47.28,47.15,47.2,2000.0,47.2,47.28,47.15,47.2,2000.0
2016-12-27 13:30:00,47.15,47.2,47.1,47.2,600.0,47.15,47.2,47.1,47.2,600.0
2016-12-27 13:35:00,47.15,47.15,47.1,47.1,700.0,47.15,47.15,47.1,47.1,700.0
2016-12-27 13:40:00,47.1,47.2,47.05,47.2,500.0,47.1,47.2,47.05,47.2,500.0
2016-12-27 13:45:00,47.1,47.25,47.1,47.25,400.0,47.1,47.25,47.1,47.25,400.0
2016-12-27 13:50:00,47.2,47.2,47.1,47.1,1843.0,47.2,47.2,47.1,47.1,1843.0
2016-12-27 13:55:00,47.05,47.2,47.05,47.2,650.0,47.05,47.2,47.05,47.2,650.0
2016-12-27 14:00:00,47.15,47.15,47.0,47.05,1725.0,47.15,47.15,47.0,47.05,1725.0
2016-12-27 14:05:00,47.05,47.1,47.0,47.1,700.0,47.05,47.1,47.0,47.1,700.0
2016-12-27 14:10:00,47.1,47.15,47.05,47.05,900.0,47.1,47.15,47.05,47.05,900.0
2016-12-27 14:15:00,47.1,47.25,47.1,47.25,1200.0,47.1,47.25,47.1,47.25,1200.0
2016-12-27 14:20:00,47.18,47.25,47.17,47.25,600.0,47.18,47.25,47.17,47.25,600.0
2016-12-27 14:25:00,47.3,47.3,47.3,47.3,300.0,47.3,47.3,47.3,47.3,300.0
2016-12-27 14:30:00,47.25,47.3,47.25,47.3,2100.0,47.25,47.3,47.25,47.3,2100.0
2016-12-27 14:35:00,47.3,47.4,47.3,47.35,3000.0,47.3,47.4,47.3,47.35,3000.0
2016-12-27 14:40:00,47.25,47.3,47.2,47.2,2022.0,47.25,47.3,47.2,47.2,2022.0
2016-12-27 14:45:00,47.25,47.3,47.25,47.25,1850.0,47.25,47.3,47.25,47.25,1850.0
2016-12-27 14:50:00,47.25,47.25,47.2,47.25,920.0,47.25,47.25,47.2,47.25,920.0
2016-12-27 14:55:00,47.25,47.25,47.2,47.2,2558.0,47.25,47.25,47.2,47.2,2558.0
2016-12-27 15:00:00,47.2,47.25,47.2,47.25,400.0,47.2,47.25,47.2,47.25,400.0
2016-12-27 15:05:00,47.2,47.25,47.2,47.25,600.0,47.2,47.25,47.2,47.25,600.0
2016-12-27 15:10:00,47.2,47.2,47.15,47.15,1791.0,47.2,47.2,47.15,47.15,1791.0
2016-12-27 15:15:00,47.15,47.15,47.1,47.15,2450.0,47.15,47.15,47.1,47.15,2450.0
2016-12-27 15:20:00,47.2,47.2,47.15,47.15,600.0,47.2,47.2,47.15,47.15,600.0
2016-12-27 15:25:00,47.15,47.2,47.15,47.2,1200.0,47.15,47.2,47.15,47.2,1200.0
2016-12-27 15:30:00,47.13,47.2,47.12,47.2,2620.0,47.13,47.2,47.12,47.2,2620.0
2016-12-27 15:35:00,47.18,47.2,47.15,47.18,1000.0,47.18,47.2,47.15,47.18,1000.0
2016-12-27 15:40:00,47.18,47.18,47.1,47.15,4961.0,47.18,47.18,47.1,47.15,4961.0
2016-12-27 15:45:00,47.15,47.3,47.15,47.23,6330.0,47.15,47.3,47.15,47.23,6330.0
2016-12-27 15:50:00,47.25,47.25,47.2,47.23,4160.0,47.25,47.25,47.2,47.23,4160.0
2016-12-27 15:55:00,47.22,47.25,47.15,47.15,12378.0,47.22,47.25,47.15,47.15,12378.0
2016-12-28 09:30:00,47.25,47.7,47.25,47.7,3342.0,47.25,47.7,47.25,47.7,3342.0
2016-12-28 09:35:00,47.55,47.55,46.85,46.95,386.0,47.55,47.55,46.85,46.95,386.0
2016-12-28 09:40:00,46.6,46.85,46.5,46.55,3200.0,46.6,46.85,46.5,46.55,3200.0
2016-12-28 09:45:00,46.65,46.7,46.5,46.56,1100.0,46.65,46.7,46.5,46.56,1100.0
2016-12-28 09:50:00,46.5,46.5,46.3,46.3,701.0,46.5,46.5,46.3,46.3,701.0
2016-12-28 09:55:00,46.3,46.65,46.3,46.4,3127.0,46.3,46.65,46.3,46.4,3127.0
2016-12-28 10:00:00,46.43,46.43,46.2,46.35,27000.0,46.43,46.43,46.2,46.35,27000.0
2016-12-28 10:05:00,46.4,46.65,46.3,46.6,2889.0,46.4,46.65,46.3,46.6,2889.0
2016-12-28 10:10:00,46.5,46.5,46.3,46.45,25743.0,46.5,46.5,46.3,46.45,25743.0
2016-12-28 10:15:00,46.45,46.5,46.25,46.25,1350.0,46.45,46.5,46.25,46.25,1350.0
2016-12-28 10:20:00,46.23,46.25,46.1,46.25,27013.0,46.23,46.25,46.1,46.25,27013.0
2016-12-28 10:25:00,46.2,46.2,46.1,46.2,900.0,46.2,46.2,46.1,46.2,900.0
2016-12-28 10:30:00,46.31,46.5,46.3,46.5,800.0,46.31,46.5,46.3,46.5,800.0
2016-12-28 10:35:00,46.6,46.6,46.4,46.4,1200.0,46.6,46.6,46.4,46.4,1200.0
2016-12-28 10:40:00,46.35,46.45,46.35,46.4,1000.0,46.35,46.45,46.35,46.4,1000.0
2016-12-28 10:45:00,46.45,46.5,46.45,46.5,1200.0,46.45,46.5,46.45,46.5,1200.0
2016-12-28 10:50:00,46.55,46.55,46.3,46.3,1859.0,46.55,46.55,46.3,46.3,1859.0
2016-12-28 10:55:00,46.45,46.45,46.4,46.4,500.0,46.45,46.45,46.4,46.4,500.0
2016-12-28 11:00:00,46.5,46.6,46.5,46.6,700.0,46.5,46.6,46.5,46.6,700.0
2016-12-28 11:05:00,46.55,46.65,46.45,46.45,1225.0,46.55,46.65,46.45,46.45,1225.0
2016-12-28 11:10:00,46.4,46.6,46.4,46.5,1357.0,46.4,46.6,46.4,46.5,1357.0
2016-12-28 11:15:00,46.59,46.6,46.5,46.55,1210.0,46.59,46.6,46.5,46.55,1210.0
2016-12-28 11:20:00,46.6,46.75,46.6,46.75,900.0,46.6,46.75,46.6,46.75,900.0
2016-12-28 11:25:00,46.75,46.8,46.7,46.8,2800.0,46.75,46.8,46.7,46.8,2800.0
2016-12-28 11:30:00,46.7,46.7,46.6,46.6,1800.0,46.7,46.7,46.6,46.6,1800.0
2016-12-28 11:35:00,46.55,46.55,46.4,46.4,1300.0,46.55,46.55,46.4,46.4,1300.0
2016-12-28 11:40:00,46.5,46.55,46.5,46.5,900.0,46.5,46.55,46.5,46.5,900.0
2016-12-28 11:45:00,46.45,46.53,46.45,46.45,1300.0,46.45,46.53,46.45,46.45,1300.0
2016-12-28 11:50:00,46.45,46.45,46.45,46.45,0.0,46.45,46.45,46.45,46.45,0.0
2016-12-28 11:55:00,46.4,46.45,46.35,46.35,9625.0,46.4,46.45,46.35,46.35,9625.0
2016-12-28 12:00:00,46.3,46.35,46.3,46.35,3000.0,46.3,46.35,46.3,46.35,3000.0
2016-12-28 12:05:00,46.38,46.38,46.37,46.38,100.0,46.38,46.38,46.37,46.38,100.0
2016-12-28 12:10:00,46.45,46.45,46.35,46.35,1500.0,46.45,46.45,46.35,46.35,1500.0
2016-12-28 12:15:00,46.35,46.45,46.35,46.45,1550.0,46.35,46.45,46.35,46.45,1550.0
2016-12-28 12:20:00,46.5,46.55,46.45,46.45,1374.0,46.5,46.55,46.45,46.45,1374.0
2016-12-28 12:25:00,46.5,46.6,46.5,46.6,700.0,46.5,46.6,46.5,46.6,700.0
2016-12-28 12:30:00,46.55,46.55,46.55,46.55,100.0,46.55,46.55,46.55,46.55,100.0
2016-12-28 12:35:00,46.55,46.55,46.35,46.35,1300.0,46.55,46.55,46.35,46.35,1300.0
2016-12-28 12:40:00,46.45,46.45,46.3,46.3,400.0,46.45,46.45,46.3,46.3,400.0
2016-12-28 12:45:00,46.3,46.4,46.3,46.35,3000.0,46.3,46.4,46.3,46.35,3000.0
2016-12-28 12:50:00,46.45,46.49,46.45,46.48,207.0,46.45,46.49,46.45,46.48,207.0
2016-12-28 12:55:00,46.5,46.53,46.5,46.53,400.0,46.5,46.53,46.5,46.53,400.0
2016-12-28 13:00:00,46.53,46.53,46.4,46.4,1200.0,46.53,46.53,46.4,46.4,1200.0
2016-12-28 13:05:00,46.35,46.35,46.35,46.35,300.0,46.35,46.35,46.35,46.35,300.0
2016-12-28 13:10:00,46.3,46.4,46.3,46.4,1000.0,46.3,46.4,46.3,46.4,1000.0
2016-12-28 13:15:00,46.35,46.35,46.35,46.35,100.0,46.35,46.35,46.35,46.35,100.0
2016-12-28 13:20:00,46.4,46.4,46.4,46.4,600.0,46.4,46.4,46.4,46.4,600.0
2016-12-28 13:25:00,46.4,46.5,46.4,46.4,800.0,46.4,46.5,46.4,46.4,800.0
2016-12-28 13:30:00,46.4,46.4,46.4,46.4,0.0,46.4,46.4,46.4,46.4,0.0
2016-12-28 13:35:00,46.4,46.4,46.4,46.4,400.0,46.4,46.4,46.4,46.4,400.0
2016-12-28 13:40:00,46.4,46.45,46.4,46.45,1536.0,46.4,46.45,46.4,46.45,1536.0
2016-12-28 13:45:00,46.4,46.4,46.4,46.4,5567.0,46.4,46.4,46.4,46.4,5567.0
2016-12-28 13:50:00,46.45,46.5,46.4,46.4,1887.0,46.45,46.5,46.4,46.4,1887.0
2016-12-28 13:55:00,46.4,46.4,46.4,46.4,100.0,46.4,46.4,46.4,46.4,100.0
2016-12-28 14:00:00,46.45,46.5,46.45,46.5,1627.0,46.45,46.5,46.45,46.5,1627.0
2016-12-28 14:05:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2016-12-28 14:10:00,46.5,46.5,46.35,46.35,2700.0,46.5,46.5,46.35,46.35,2700.0
2016-12-28 14:15:00,46.35,46.35,46.3,46.3,2352.0,46.35,46.35,46.3,46.3,2352.0
2016-12-28 14:20:00,46.35,46.35,46.35,46.35,200.0,46.35,46.35,46.35,46.35,200.0
2016-12-28 14:25:00,46.3,46.35,46.3,46.35,1200.0,46.3,46.35,46.3,46.35,1200.0
2016-12-28 14:30:00,46.45,46.45,46.4,46.4,800.0,46.45,46.45,46.4,46.4,800.0
2016-12-28 14:35:00,46.4,46.4,46.37,46.38,320.0,46.4,46.4,46.37,46.38,320.0
2016-12-28 14:40:00,46.4,46.4,46.35,46.35,200.0,46.4,46.4,46.35,46.35,200.0
2016-12-28 14:45:00,46.4,46.4,46.35,46.4,954.0,46.4,46.4,46.35,46.4,954.0
2016-12-28 14:50:00,46.35,46.35,46.25,46.25,800.0,46.35,46.35,46.25,46.25,800.0
2016-12-28 14:55:00,46.3,46.3,46.3,46.3,900.0,46.3,46.3,46.3,46.3,900.0
2016-12-28 15:00:00,46.35,46.35,46.3,46.35,900.0,46.35,46.35,46.3,46.35,900.0
2016-12-28 15:05:00,46.4,46.4,46.4,46.4,400.0,46.4,46.4,46.4,46.4,400.0
2016-12-28 15:10:00,46.4,46.4,46.35,46.35,2200.0,46.4,46.4,46.35,46.35,2200.0
2016-12-28 15:15:00,46.35,46.35,46.3,46.34,2993.0,46.35,46.35,46.3,46.34,2993.0
2016-12-28 15:20:00,46.3,46.33,46.3,46.33,200.0,46.3,46.33,46.3,46.33,200.0
2016-12-28 15:25:00,46.35,46.35,46.32,46.33,2500.0,46.35,46.35,46.32,46.33,2500.0
2016-12-28 15:30:00,46.3,46.33,46.3,46.33,3900.0,46.3,46.33,46.3,46.33,3900.0
2016-12-28 15:35:00,46.33,46.35,46.3,46.33,2500.0,46.33,46.35,46.3,46.33,2500.0
2016-12-28 15:40:00,46.33,46.33,46.22,46.25,4305.0,46.33,46.33,46.22,46.25,4305.0
2016-12-28 15:45:00,46.25,46.25,46.2,46.2,3399.0,46.25,46.25,46.2,46.2,3399.0
2016-12-28 15:50:00,46.2,46.23,46.15,46.2,5018.0,46.2,46.23,46.15,46.2,5018.0
2016-12-28 15:55:00,46.25,46.25,46.15,46.15,9510.0,46.25,46.25,46.15,46.15,9510.0
2016-12-29 09:30:00,46.2,46.5,46.2,46.38,4157.0,46.2,46.5,46.2,46.38,4157.0
2016-12-29 09:35:00,46.4,46.88,46.4,46.88,2850.0,46.4,46.88,46.4,46.88,2850.0
2016-12-29 09:40:00,46.88,46.9,46.57,46.72,4194.0,46.88,46.9,46.57,46.72,4194.0
2016-12-29 09:45:00,46.9,46.95,46.5,46.55,2500.0,46.9,46.95,46.5,46.55,2500.0
2016-12-29 09:50:00,46.45,46.48,46.35,46.4,900.0,46.45,46.48,46.35,46.4,900.0
2016-12-29 09:55:00,46.35,46.4,46.35,46.4,5945.0,46.35,46.4,46.35,46.4,5945.0
2016-12-29 10:00:00,46.45,46.65,46.45,46.55,1333.0,46.45,46.65,46.45,46.55,1333.0
2016-12-29 10:05:00,46.55,46.55,46.35,46.35,2000.0,46.55,46.55,46.35,46.35,2000.0
2016-12-29 10:10:00,46.35,46.45,46.35,46.45,1750.0,46.35,46.45,46.35,46.45,1750.0
2016-12-29 10:15:00,46.5,46.6,46.4,46.45,1900.0,46.5,46.6,46.4,46.45,1900.0
2016-12-29 10:20:00,46.4,46.53,46.35,46.53,1700.0,46.4,46.53,46.35,46.53,1700.0
2016-12-29 10:25:00,46.5,46.6,46.35,46.45,2500.0,46.5,46.6,46.35,46.45,2500.0
2016-12-29 10:30:00,46.4,46.4,46.4,46.4,300.0,46.4,46.4,46.4,46.4,300.0
2016-12-29 10:35:00,46.4,46.5,46.35,46.5,3700.0,46.4,46.5,46.35,46.5,3700.0
2016-12-29 10:40:00,46.48,46.6,46.47,46.53,4652.0,46.48,46.6,46.47,46.53,4652.0
2016-12-29 10:45:00,46.5,46.55,46.42,46.43,2155.0,46.5,46.55,46.42,46.43,2155.0
2016-12-29 10:50:00,46.45,46.45,46.45,46.45,1100.0,46.45,46.45,46.45,46.45,1100.0
2016-12-29 10:55:00,46.5,46.55,46.45,46.45,1300.0,46.5,46.55,46.45,46.45,1300.0
2016-12-29 11:00:00,46.45,46.5,46.4,46.45,2300.0,46.45,46.5,46.4,46.45,2300.0
2016-12-29 11:05:00,46.4,46.55,46.4,46.55,2300.0,46.4,46.55,46.4,46.55,2300.0
2016-12-29 11:10:00,46.55,46.55,46.45,46.5,1300.0,46.55,46.55,46.45,46.5,1300.0
2016-12-29 11:15:00,46.45,46.45,46.4,46.45,4100.0,46.45,46.45,46.4,46.45,4100.0
2016-12-29 11:20:00,46.4,46.4,46.4,46.4,3900.0,46.4,46.4,46.4,46.4,3900.0
2016-12-29 11:25:00,46.45,46.55,46.45,46.5,2700.0,46.45,46.55,46.45,46.5,2700.0
2016-12-29 11:30:00,46.55,46.6,46.5,46.55,1900.0,46.55,46.6,46.5,46.55,1900.0
2016-12-29 11:35:00,46.55,46.6,46.5,46.5,3300.0,46.55,46.6,46.5,46.5,3300.0
2016-12-29 11:40:00,46.45,46.55,46.45,46.5,2000.0,46.45,46.55,46.45,46.5,2000.0
2016-12-29 11:45:00,46.45,46.45,46.45,46.45,2137.0,46.45,46.45,46.45,46.45,2137.0
2016-12-29 11:50:00,46.4,46.4,46.32,46.35,3861.0,46.4,46.4,46.32,46.35,3861.0
2016-12-29 11:55:00,46.3,46.4,46.3,46.4,1200.0,46.3,46.4,46.3,46.4,1200.0
2016-12-29 12:00:00,46.3,46.4,46.3,46.3,500.0,46.3,46.4,46.3,46.3,500.0
2016-12-29 12:05:00,46.3,46.4,46.2,46.2,3571.0,46.3,46.4,46.2,46.2,3571.0
2016-12-29 12:10:00,46.2,46.35,46.2,46.3,3194.0,46.2,46.35,46.2,46.3,3194.0
2016-12-29 12:15:00,46.35,46.4,46.35,46.4,954.0,46.35,46.4,46.35,46.4,954.0
2016-12-29 12:20:00,46.45,46.45,46.4,46.43,600.0,46.45,46.45,46.4,46.43,600.0
2016-12-29 12:25:00,46.45,46.5,46.45,46.45,1934.0,46.45,46.5,46.45,46.45,1934.0
2016-12-29 12:30:00,46.4,46.4,46.3,46.3,800.0,46.4,46.4,46.3,46.3,800.0
2016-12-29 12:35:00,46.3,46.45,46.25,46.45,3500.0,46.3,46.45,46.25,46.45,3500.0
2016-12-29 12:40:00,46.35,46.4,46.35,46.4,1700.0,46.35,46.4,46.35,46.4,1700.0
2016-12-29 12:45:00,46.35,46.45,46.35,46.35,2756.0,46.35,46.45,46.35,46.35,2756.0
2016-12-29 12:50:00,46.45,46.5,46.4,46.45,3620.0,46.45,46.5,46.4,46.45,3620.0
2016-12-29 12:55:00,46.4,46.4,46.32,46.33,2446.0,46.4,46.4,46.32,46.33,2446.0
2016-12-29 13:00:00,46.35,46.35,46.35,46.35,600.0,46.35,46.35,46.35,46.35,600.0
2016-12-29 13:05:00,46.35,46.4,46.35,46.35,4675.0,46.35,46.4,46.35,46.35,4675.0
2016-12-29 13:10:00,46.35,46.45,46.35,46.45,1700.0,46.35,46.45,46.35,46.45,1700.0
2016-12-29 13:15:00,46.4,46.4,46.35,46.4,2200.0,46.4,46.4,46.35,46.4,2200.0
2016-12-29 13:20:00,46.4,46.4,46.35,46.35,3600.0,46.4,46.4,46.35,46.35,3600.0
2016-12-29 13:25:00,46.38,46.48,46.36,46.45,3550.0,46.38,46.48,46.36,46.45,3550.0
2016-12-29 13:30:00,46.48,46.48,46.35,46.4,2818.0,46.48,46.48,46.35,46.4,2818.0
2016-12-29 13:35:00,46.4,46.4,46.35,46.38,2800.0,46.4,46.4,46.35,46.38,2800.0
2016-12-29 13:40:00,46.4,46.4,46.35,46.38,3100.0,46.4,46.4,46.35,46.38,3100.0
2016-12-29 13:45:00,46.38,46.45,46.35,46.35,3405.0,46.38,46.45,46.35,46.35,3405.0
2016-12-29 13:50:00,46.38,46.38,46.35,46.35,800.0,46.38,46.38,46.35,46.35,800.0
2016-12-29 13:55:00,46.35,46.4,46.35,46.35,5550.0,46.35,46.4,46.35,46.35,5550.0
2016-12-29 14:00:00,46.38,46.58,46.35,46.58,4673.0,46.38,46.58,46.35,46.58,4673.0
2016-12-29 14:05:00,46.58,46.58,46.4,46.48,4181.0,46.58,46.58,46.4,46.48,4181.0
2016-12-29 14:10:00,46.5,46.5,46.35,46.35,2958.0,46.5,46.5,46.35,46.35,2958.0
2016-12-29 14:15:00,46.4,46.45,46.35,46.45,1100.0,46.4,46.45,46.35,46.45,1100.0
2016-12-29 14:20:00,46.4,46.45,46.4,46.4,1900.0,46.4,46.45,46.4,46.4,1900.0
2016-12-29 14:25:00,46.4,46.4,46.35,46.35,2267.0,46.4,46.4,46.35,46.35,2267.0
2016-12-29 14:30:00,46.35,46.4,46.35,46.35,4035.0,46.35,46.4,46.35,46.35,4035.0
2016-12-29 14:35:00,46.35,46.35,46.35,46.35,1500.0,46.35,46.35,46.35,46.35,1500.0
2016-12-29 14:40:00,46.35,46.4,46.3,46.35,5454.0,46.35,46.4,46.3,46.35,5454.0
2016-12-29 14:45:00,46.35,46.35,46.3,46.35,1000.0,46.35,46.35,46.3,46.35,1000.0
2016-12-29 14:50:00,46.35,46.35,46.35,46.35,1100.0,46.35,46.35,46.35,46.35,1100.0
2016-12-29 14:55:00,46.4,46.4,46.32,46.35,3356.0,46.4,46.4,46.32,46.35,3356.0
2016-12-29 15:00:00,46.35,46.35,46.3,46.3,2400.0,46.35,46.35,46.3,46.3,2400.0
2016-12-29 15:05:00,46.3,46.3,46.25,46.28,1900.0,46.3,46.3,46.25,46.28,1900.0
2016-12-29 15:10:00,46.3,46.38,46.25,46.28,7828.0,46.3,46.38,46.25,46.28,7828.0
2016-12-29 15:15:00,46.3,46.35,46.15,46.18,5681.0,46.3,46.35,46.15,46.18,5681.0
2016-12-29 15:20:00,46.2,46.3,46.2,46.28,4700.0,46.2,46.3,46.2,46.28,4700.0
2016-12-29 15:25:00,46.3,46.4,46.25,46.4,10003.0,46.3,46.4,46.25,46.4,10003.0
2016-12-29 15:30:00,46.45,46.45,46.4,46.43,5000.0,46.45,46.45,46.4,46.43,5000.0
2016-12-29 15:35:00,46.45,46.45,46.4,46.45,6717.0,46.45,46.45,46.4,46.45,6717.0
2016-12-29 15:40:00,46.45,46.45,46.4,46.4,5090.0,46.45,46.45,46.4,46.4,5090.0
2016-12-29 15:45:00,46.4,46.43,46.32,46.38,19725.0,46.4,46.43,46.32,46.38,19725.0
2016-12-29 15:50:00,46.4,46.5,46.4,46.5,14298.0,46.4,46.5,46.4,46.5,14298.0
2016-12-29 15:55:00,46.48,46.65,46.47,46.6,19440.0,46.48,46.65,46.47,46.6,19440.0
2016-12-30 09:30:00,46.85,47.05,46.65,46.9,3338.0,46.85,47.05,46.65,46.9,3338.0
2016-12-30 09:35:00,46.7,46.7,46.45,46.45,2300.0,46.7,46.7,46.45,46.45,2300.0
2016-12-30 09:40:00,46.45,46.5,46.25,46.26,1900.0,46.45,46.5,46.25,46.26,1900.0
2016-12-30 09:45:00,46.5,46.85,46.5,46.73,1500.0,46.5,46.85,46.5,46.73,1500.0
2016-12-30 09:50:00,46.8,46.8,46.6,46.6,700.0,46.8,46.8,46.6,46.6,700.0
2016-12-30 09:55:00,46.65,46.65,46.4,46.4,3334.0,46.65,46.65,46.4,46.4,3334.0
2016-12-30 10:00:00,46.4,46.5,46.4,46.5,2200.0,46.4,46.5,46.4,46.5,2200.0
2016-12-30 10:05:00,46.6,46.65,46.6,46.65,300.0,46.6,46.65,46.6,46.65,300.0
2016-12-30 10:10:00,46.6,46.65,46.6,46.6,500.0,46.6,46.65,46.6,46.6,500.0
2016-12-30 10:15:00,46.6,46.65,46.55,46.55,400.0,46.6,46.65,46.55,46.55,400.0
2016-12-30 10:20:00,46.5,46.5,46.4,46.45,1500.0,46.5,46.5,46.4,46.45,1500.0
2016-12-30 10:25:00,46.5,46.5,46.4,46.45,9298.0,46.5,46.5,46.4,46.45,9298.0
2016-12-30 10:30:00,46.45,46.55,46.45,46.5,12702.0,46.45,46.55,46.45,46.5,12702.0
2016-12-30 10:35:00,46.5,46.5,46.45,46.5,800.0,46.5,46.5,46.45,46.5,800.0
2016-12-30 10:40:00,46.45,46.55,46.45,46.55,1600.0,46.45,46.55,46.45,46.55,1600.0
2016-12-30 10:45:00,46.55,46.65,46.5,46.65,20940.0,46.55,46.65,46.5,46.65,20940.0
2016-12-30 10:50:00,46.65,46.65,46.65,46.65,500.0,46.65,46.65,46.65,46.65,500.0
2016-12-30 10:55:00,46.65,46.8,46.65,46.8,2257.0,46.65,46.8,46.65,46.8,2257.0
2016-12-30 11:00:00,46.7,46.85,46.7,46.8,1135.0,46.7,46.85,46.7,46.8,1135.0
2016-12-30 11:05:00,46.8,46.85,46.8,46.85,1300.0,46.8,46.85,46.8,46.85,1300.0
2016-12-30 11:10:00,46.8,46.85,46.8,46.85,800.0,46.8,46.85,46.8,46.85,800.0
2016-12-30 11:15:00,46.85,46.93,46.8,46.8,4213.0,46.85,46.93,46.8,46.8,4213.0
2016-12-30 11:20:00,46.8,46.95,46.8,46.95,1900.0,46.8,46.95,46.8,46.95,1900.0
2016-12-30 11:25:00,47.0,47.15,47.0,47.1,3394.0,47.0,47.15,47.0,47.1,3394.0
2016-12-30 11:30:00,47.1,47.1,47.0,47.1,2300.0,47.1,47.1,47.0,47.1,2300.0
2016-12-30 11:35:00,47.15,47.15,47.05,47.1,600.0,47.15,47.15,47.05,47.1,600.0
2016-12-30 11:40:00,47.1,47.15,46.97,47.1,1840.0,47.1,47.15,46.97,47.1,1840.0
2016-12-30 11:45:00,47.15,47.25,47.15,47.2,2800.0,47.15,47.25,47.15,47.2,2800.0
2016-12-30 11:50:00,47.2,47.2,47.0,47.0,2348.0,47.2,47.2,47.0,47.0,2348.0
2016-12-30 11:55:00,47.0,47.0,46.9,46.95,1000.0,47.0,47.0,46.9,46.95,1000.0
2016-12-30 12:00:00,46.95,46.95,46.85,46.9,1083.0,46.95,46.95,46.85,46.9,1083.0
2016-12-30 12:05:00,46.9,46.9,46.9,46.9,1450.0,46.9,46.9,46.9,46.9,1450.0
2016-12-30 12:10:00,46.95,47.1,46.95,47.1,2475.0,46.95,47.1,46.95,47.1,2475.0
2016-12-30 12:15:00,47.1,47.1,47.0,47.0,700.0,47.1,47.1,47.0,47.0,700.0
2016-12-30 12:20:00,47.05,47.1,47.0,47.1,1500.0,47.05,47.1,47.0,47.1,1500.0
2016-12-30 12:25:00,47.0,47.1,47.0,47.1,4776.0,47.0,47.1,47.0,47.1,4776.0
2016-12-30 12:30:00,47.1,47.25,47.1,47.15,9700.0,47.1,47.25,47.1,47.15,9700.0
2016-12-30 12:35:00,47.1,47.1,47.1,47.1,400.0,47.1,47.1,47.1,47.1,400.0
2016-12-30 12:40:00,47.05,47.1,47.05,47.05,1300.0,47.05,47.1,47.05,47.05,1300.0
2016-12-30 12:45:00,47.1,47.1,47.05,47.1,4004.0,47.1,47.1,47.05,47.1,4004.0
2016-12-30 12:50:00,47.05,47.1,47.05,47.1,6569.0,47.05,47.1,47.05,47.1,6569.0
2016-12-30 12:55:00,47.15,47.2,47.1,47.1,1915.0,47.15,47.2,47.1,47.1,1915.0
2016-12-30 13:00:00,47.15,47.15,47.05,47.05,2155.0,47.15,47.15,47.05,47.05,2155.0
2016-12-30 13:05:00,47.08,47.1,47.05,47.1,1050.0,47.08,47.1,47.05,47.1,1050.0
2016-12-30 13:10:00,47.15,47.2,47.15,47.2,3000.0,47.15,47.2,47.15,47.2,3000.0
2016-12-30 13:15:00,47.15,47.15,47.15,47.15,1150.0,47.15,47.15,47.15,47.15,1150.0
2016-12-30 13:20:00,47.2,47.25,47.2,47.25,1500.0,47.2,47.25,47.2,47.25,1500.0
2016-12-30 13:25:00,47.3,47.3,47.2,47.2,600.0,47.3,47.3,47.2,47.2,600.0
2016-12-30 13:30:00,47.25,47.25,47.2,47.25,1671.0,47.25,47.25,47.2,47.25,1671.0
2016-12-30 13:35:00,47.3,47.3,47.25,47.25,1100.0,47.3,47.3,47.25,47.25,1100.0
2016-12-30 13:40:00,47.25,47.3,47.25,47.25,600.0,47.25,47.3,47.25,47.25,600.0
2016-12-30 13:45:00,47.3,47.3,47.2,47.3,1700.0,47.3,47.3,47.2,47.3,1700.0
2016-12-30 13:50:00,47.3,47.3,47.25,47.3,1499.0,47.3,47.3,47.25,47.3,1499.0
2016-12-30 13:55:00,47.3,47.3,47.25,47.25,800.0,47.3,47.3,47.25,47.25,800.0
2016-12-30 14:00:00,47.25,47.3,47.2,47.2,1410.0,47.25,47.3,47.2,47.2,1410.0
2016-12-30 14:05:00,47.25,47.3,47.15,47.2,1900.0,47.25,47.3,47.15,47.2,1900.0
2016-12-30 14:10:00,47.2,47.25,47.2,47.2,2200.0,47.2,47.25,47.2,47.2,2200.0
2016-12-30 14:15:00,47.2,47.25,47.2,47.2,915.0,47.2,47.25,47.2,47.2,915.0
2016-12-30 14:20:00,47.2,47.2,47.15,47.15,800.0,47.2,47.2,47.15,47.15,800.0
2016-12-30 14:25:00,47.25,47.25,47.15,47.15,1700.0,47.25,47.25,47.15,47.15,1700.0
2016-12-30 14:30:00,47.1,47.15,47.05,47.1,2500.0,47.1,47.15,47.05,47.1,2500.0
2016-12-30 14:35:00,47.1,47.18,47.1,47.15,4000.0,47.1,47.18,47.1,47.15,4000.0
2016-12-30 14:40:00,47.2,47.4,47.2,47.4,5800.0,47.2,47.4,47.2,47.4,5800.0
2016-12-30 14:45:00,47.35,47.4,47.25,47.3,1850.0,47.35,47.4,47.25,47.3,1850.0
2016-12-30 14:50:00,47.25,47.28,47.25,47.28,1700.0,47.25,47.28,47.25,47.28,1700.0
2016-12-30 14:55:00,47.25,47.35,47.25,47.3,8085.0,47.25,47.35,47.25,47.3,8085.0
2016-12-30 15:00:00,47.3,47.3,47.25,47.25,5215.0,47.3,47.3,47.25,47.25,5215.0
2016-12-30 15:05:00,47.25,47.35,47.25,47.35,2582.0,47.25,47.35,47.25,47.35,2582.0
2016-12-30 15:10:00,47.35,47.38,47.3,47.33,1400.0,47.35,47.38,47.3,47.33,1400.0
2016-12-30 15:15:00,47.3,47.4,47.3,47.4,6300.0,47.3,47.4,47.3,47.4,6300.0
2016-12-30 15:20:00,47.4,47.45,47.35,47.45,2400.0,47.4,47.45,47.35,47.45,2400.0
2016-12-30 15:25:00,47.5,47.5,47.45,47.5,600.0,47.5,47.5,47.45,47.5,600.0
2016-12-30 15:30:00,47.5,47.5,47.4,47.45,2600.0,47.5,47.5,47.4,47.45,2600.0
2016-12-30 15:35:00,47.45,47.55,47.42,47.55,8140.0,47.45,47.55,47.42,47.55,8140.0
2016-12-30 15:40:00,47.55,47.55,47.5,47.55,6600.0,47.55,47.55,47.5,47.55,6600.0
2016-12-30 15:45:00,47.5,47.55,47.45,47.5,13572.0,47.5,47.55,47.45,47.5,13572.0
2016-12-30 15:50:00,47.45,47.5,47.1,47.1,26803.0,47.45,47.5,47.1,47.1,26803.0
2016-12-30 15:55:00,47.15,47.2,46.9,46.95,106929.0,47.15,47.2,46.9,46.95,106929.0
2017-01-03 09:30:00,47.3,47.35,47.0,47.1,15669.0,47.3,47.35,47.0,47.1,15669.0
2017-01-03 09:35:00,47.1,47.3,47.0,47.02,1900.0,47.1,47.3,47.0,47.02,1900.0
2017-01-03 09:40:00,47.1,47.3,47.0,47.12,1030.0,47.1,47.3,47.0,47.12,1030.0
2017-01-03 09:45:00,47.18,47.18,46.95,47.02,800.0,47.18,47.18,46.95,47.02,800.0
2017-01-03 09:50:00,47.1,47.1,46.8,46.8,1500.0,47.1,47.1,46.8,46.8,1500.0
2017-01-03 09:55:00,47.1,47.1,47.1,47.1,100.0,47.1,47.1,47.1,47.1,100.0
2017-01-03 10:00:00,47.2,47.55,47.2,47.35,2701.0,47.2,47.55,47.2,47.35,2701.0
2017-01-03 10:05:00,47.6,48.05,47.45,48.0,6061.0,47.6,48.05,47.45,48.0,6061.0
2017-01-03 10:10:00,47.9,48.05,47.85,48.05,4100.0,47.9,48.05,47.85,48.05,4100.0
2017-01-03 10:15:00,48.05,48.3,48.05,48.15,2274.0,48.05,48.3,48.05,48.15,2274.0
2017-01-03 10:20:00,48.25,48.25,48.0,48.05,2487.0,48.25,48.25,48.0,48.05,2487.0
2017-01-03 10:25:00,48.1,48.15,48.06,48.1,1845.0,48.1,48.15,48.06,48.1,1845.0
2017-01-03 10:30:00,48.2,48.45,48.0,48.45,4056.0,48.2,48.45,48.0,48.45,4056.0
2017-01-03 10:35:00,48.25,48.25,48.05,48.1,3100.0,48.25,48.25,48.05,48.1,3100.0
2017-01-03 10:40:00,48.1,48.2,48.1,48.2,2400.0,48.1,48.2,48.1,48.2,2400.0
2017-01-03 10:45:00,48.2,48.4,48.15,48.3,9450.0,48.2,48.4,48.15,48.3,9450.0
2017-01-03 10:50:00,48.25,48.35,48.25,48.35,4400.0,48.25,48.35,48.25,48.35,4400.0
2017-01-03 10:55:00,48.25,48.35,48.2,48.2,7053.0,48.25,48.35,48.2,48.2,7053.0
2017-01-03 11:00:00,48.2,48.2,47.7,47.8,8928.0,48.2,48.2,47.7,47.8,8928.0
2017-01-03 11:05:00,47.85,48.2,47.85,48.15,800.0,47.85,48.2,47.85,48.15,800.0
2017-01-03 11:10:00,48.2,48.2,48.2,48.2,500.0,48.2,48.2,48.2,48.2,500.0
2017-01-03 11:15:00,48.25,48.25,47.75,47.85,6226.0,48.25,48.25,47.75,47.85,6226.0
2017-01-03 11:20:00,47.85,47.95,47.85,47.9,3019.0,47.85,47.95,47.85,47.9,3019.0
2017-01-03 11:25:00,47.9,47.9,47.8,47.8,1940.0,47.9,47.9,47.8,47.8,1940.0
2017-01-03 11:30:00,47.95,48.0,47.95,48.0,2240.0,47.95,48.0,47.95,48.0,2240.0
2017-01-03 11:35:00,48.0,48.0,47.6,47.6,7947.0,48.0,48.0,47.6,47.6,7947.0
2017-01-03 11:40:00,47.55,47.55,47.3,47.4,3589.0,47.55,47.55,47.3,47.4,3589.0
2017-01-03 11:45:00,47.45,47.55,47.45,47.5,1289.0,47.45,47.55,47.45,47.5,1289.0
2017-01-03 11:50:00,47.55,47.65,47.55,47.6,25106.0,47.55,47.65,47.55,47.6,25106.0
2017-01-03 11:55:00,47.6,47.85,47.6,47.7,2230.0,47.6,47.85,47.6,47.7,2230.0
2017-01-03 12:00:00,47.75,47.95,47.75,47.85,5111.0,47.75,47.95,47.75,47.85,5111.0
2017-01-03 12:05:00,47.75,47.75,47.5,47.5,4000.0,47.75,47.75,47.5,47.5,4000.0
2017-01-03 12:10:00,47.55,47.55,47.5,47.5,400.0,47.55,47.55,47.5,47.5,400.0
2017-01-03 12:15:00,47.55,47.55,47.45,47.5,1929.0,47.55,47.55,47.45,47.5,1929.0
2017-01-03 12:20:00,47.55,47.55,47.4,47.45,3749.0,47.55,47.55,47.4,47.45,3749.0
2017-01-03 12:25:00,47.45,47.45,47.35,47.35,900.0,47.45,47.45,47.35,47.35,900.0
2017-01-03 12:30:00,47.35,47.45,47.35,47.45,3299.0,47.35,47.45,47.35,47.45,3299.0
2017-01-03 12:35:00,47.5,47.5,47.5,47.5,300.0,47.5,47.5,47.5,47.5,300.0
2017-01-03 12:40:00,47.5,47.5,47.35,47.35,1700.0,47.5,47.5,47.35,47.35,1700.0
2017-01-03 12:45:00,47.31,47.4,47.25,47.3,1339.0,47.31,47.4,47.25,47.3,1339.0
2017-01-03 12:50:00,47.35,47.35,47.33,47.33,300.0,47.35,47.35,47.33,47.33,300.0
2017-01-03 12:55:00,47.35,47.35,47.35,47.35,300.0,47.35,47.35,47.35,47.35,300.0
2017-01-03 13:00:00,47.4,47.4,47.35,47.35,600.0,47.4,47.4,47.35,47.35,600.0
2017-01-03 13:05:00,47.4,47.4,47.2,47.25,1800.0,47.4,47.4,47.2,47.25,1800.0
2017-01-03 13:10:00,47.25,47.3,47.25,47.3,1178.0,47.25,47.3,47.25,47.3,1178.0
2017-01-03 13:15:00,47.45,47.55,47.45,47.55,400.0,47.45,47.55,47.45,47.55,400.0
2017-01-03 13:20:00,47.55,47.75,47.55,47.6,4408.0,47.55,47.75,47.55,47.6,4408.0
2017-01-03 13:25:00,47.6,47.75,47.6,47.75,700.0,47.6,47.75,47.6,47.75,700.0
2017-01-03 13:30:00,47.65,47.75,47.65,47.65,1575.0,47.65,47.75,47.65,47.65,1575.0
2017-01-03 13:35:00,47.65,47.66,47.6,47.66,3100.0,47.65,47.66,47.6,47.66,3100.0
2017-01-03 13:40:00,47.65,47.7,47.6,47.7,30765.0,47.65,47.7,47.6,47.7,30765.0
2017-01-03 13:45:00,47.7,47.9,47.7,47.9,1200.0,47.7,47.9,47.7,47.9,1200.0
2017-01-03 13:50:00,47.9,47.9,47.85,47.9,1100.0,47.9,47.9,47.85,47.9,1100.0
2017-01-03 13:55:00,47.9,47.95,47.7,47.8,3137.0,47.9,47.95,47.7,47.8,3137.0
2017-01-03 14:00:00,47.75,47.75,47.7,47.7,300.0,47.75,47.75,47.7,47.7,300.0
2017-01-03 14:05:00,47.7,47.75,47.7,47.75,1500.0,47.7,47.75,47.7,47.75,1500.0
2017-01-03 14:10:00,47.7,47.85,47.65,47.85,5601.0,47.7,47.85,47.65,47.85,5601.0
2017-01-03 14:15:00,47.8,47.9,47.8,47.9,1900.0,47.8,47.9,47.8,47.9,1900.0
2017-01-03 14:20:00,47.9,47.9,47.75,47.75,1500.0,47.9,47.9,47.75,47.75,1500.0
2017-01-03 14:25:00,47.8,47.8,47.75,47.8,1300.0,47.8,47.8,47.75,47.8,1300.0
2017-01-03 14:30:00,47.65,47.65,47.55,47.55,630.0,47.65,47.65,47.55,47.55,630.0
2017-01-03 14:35:00,47.6,47.6,47.6,47.6,100.0,47.6,47.6,47.6,47.6,100.0
2017-01-03 14:40:00,47.5,47.6,47.4,47.4,1568.0,47.5,47.6,47.4,47.4,1568.0
2017-01-03 14:45:00,47.4,47.4,47.35,47.4,3361.0,47.4,47.4,47.35,47.4,3361.0
2017-01-03 14:50:00,47.45,47.5,47.45,47.5,800.0,47.45,47.5,47.45,47.5,800.0
2017-01-03 14:55:00,47.5,47.5,47.5,47.5,700.0,47.5,47.5,47.5,47.5,700.0
2017-01-03 15:00:00,47.6,47.65,47.55,47.6,3300.0,47.6,47.65,47.55,47.6,3300.0
2017-01-03 15:05:00,47.6,47.65,47.55,47.6,2246.0,47.6,47.65,47.55,47.6,2246.0
2017-01-03 15:10:00,47.55,47.6,47.5,47.55,900.0,47.55,47.6,47.5,47.55,900.0
2017-01-03 15:15:00,47.5,47.65,47.5,47.63,2700.0,47.5,47.65,47.5,47.63,2700.0
2017-01-03 15:20:00,47.6,47.6,47.5,47.6,3091.0,47.6,47.6,47.5,47.6,3091.0
2017-01-03 15:25:00,47.58,47.65,47.57,47.6,2858.0,47.58,47.65,47.57,47.6,2858.0
2017-01-03 15:30:00,47.6,47.75,47.57,47.7,5740.0,47.6,47.75,47.57,47.7,5740.0
2017-01-03 15:35:00,47.75,47.8,47.67,47.75,7912.0,47.75,47.8,47.67,47.75,7912.0
2017-01-03 15:40:00,47.75,47.8,47.7,47.78,3025.0,47.75,47.8,47.7,47.78,3025.0
2017-01-03 15:45:00,47.8,47.8,47.75,47.78,1916.0,47.8,47.8,47.75,47.78,1916.0
2017-01-03 15:50:00,47.8,47.9,47.77,47.9,16674.0,47.8,47.9,47.77,47.9,16674.0
2017-01-03 15:55:00,47.9,47.95,47.8,47.9,19681.0,47.9,47.95,47.8,47.9,19681.0
2017-01-04 09:30:00,47.85,48.1,47.7,48.1,4657.0,47.85,48.1,47.7,48.1,4657.0
2017-01-04 09:35:00,48.1,48.25,47.8,48.0,3064.0,48.1,48.25,47.8,48.0,3064.0
2017-01-04 09:40:00,48.0,48.25,47.97,48.15,12432.0,48.0,48.25,47.97,48.15,12432.0
2017-01-04 09:45:00,48.1,48.25,48.1,48.23,51250.0,48.1,48.25,48.1,48.23,51250.0
2017-01-04 09:50:00,48.3,48.45,48.2,48.38,6936.0,48.3,48.45,48.2,48.38,6936.0
2017-01-04 09:55:00,48.3,48.35,48.2,48.3,2088.0,48.3,48.35,48.2,48.3,2088.0
2017-01-04 10:00:00,48.3,48.48,48.3,48.48,10612.0,48.3,48.48,48.3,48.48,10612.0
2017-01-04 10:05:00,48.53,48.6,48.35,48.5,4500.0,48.53,48.6,48.35,48.5,4500.0
2017-01-04 10:10:00,48.43,48.45,48.3,48.45,2600.0,48.43,48.45,48.3,48.45,2600.0
2017-01-04 10:15:00,48.45,48.53,48.4,48.53,10200.0,48.45,48.53,48.4,48.53,10200.0
2017-01-04 10:20:00,48.5,48.6,48.45,48.55,8575.0,48.5,48.6,48.45,48.55,8575.0
2017-01-04 10:25:00,48.6,48.9,48.55,48.7,7000.0,48.6,48.9,48.55,48.7,7000.0
2017-01-04 10:30:00,48.65,48.8,48.6,48.75,7600.0,48.65,48.8,48.6,48.75,7600.0
2017-01-04 10:35:00,48.75,48.8,48.72,48.8,3100.0,48.75,48.8,48.72,48.8,3100.0
2017-01-04 10:40:00,48.8,48.95,48.7,48.75,4144.0,48.8,48.95,48.7,48.75,4144.0
2017-01-04 10:45:00,48.8,48.95,48.8,48.85,1775.0,48.8,48.95,48.8,48.85,1775.0
2017-01-04 10:50:00,48.85,48.85,48.8,48.8,1141.0,48.85,48.85,48.8,48.8,1141.0
2017-01-04 10:55:00,48.85,48.85,48.75,48.78,4500.0,48.85,48.85,48.75,48.78,4500.0
2017-01-04 11:00:00,48.75,48.9,48.75,48.9,3317.0,48.75,48.9,48.75,48.9,3317.0
2017-01-04 11:05:00,48.85,48.98,48.85,48.95,1045.0,48.85,48.98,48.85,48.95,1045.0
2017-01-04 11:10:00,48.95,49.0,48.95,48.95,400.0,48.95,49.0,48.95,48.95,400.0
2017-01-04 11:15:00,48.9,48.95,48.65,48.65,2488.0,48.9,48.95,48.65,48.65,2488.0
2017-01-04 11:20:00,48.65,48.7,48.65,48.7,500.0,48.65,48.7,48.65,48.7,500.0
2017-01-04 11:25:00,48.75,48.9,48.7,48.9,1100.0,48.75,48.9,48.7,48.9,1100.0
2017-01-04 11:30:00,48.9,49.0,48.9,48.95,1100.0,48.9,49.0,48.9,48.95,1100.0
2017-01-04 11:35:00,48.95,49.0,48.95,49.0,700.0,48.95,49.0,48.95,49.0,700.0
2017-01-04 11:40:00,49.0,49.2,49.0,49.1,6328.0,49.0,49.2,49.0,49.1,6328.0
2017-01-04 11:45:00,49.15,49.2,49.15,49.15,800.0,49.15,49.2,49.15,49.15,800.0
2017-01-04 11:50:00,49.15,49.15,49.15,49.15,500.0,49.15,49.15,49.15,49.15,500.0
2017-01-04 11:55:00,49.2,49.2,49.14,49.15,200.0,49.2,49.2,49.14,49.15,200.0
2017-01-04 12:00:00,49.2,49.3,49.05,49.05,2950.0,49.2,49.3,49.05,49.05,2950.0
2017-01-04 12:05:00,49.15,49.25,49.05,49.25,1604.0,49.15,49.25,49.05,49.25,1604.0
2017-01-04 12:10:00,49.2,49.25,49.2,49.2,2300.0,49.2,49.25,49.2,49.2,2300.0
2017-01-04 12:15:00,49.2,49.25,49.2,49.2,2800.0,49.2,49.25,49.2,49.2,2800.0
2017-01-04 12:20:00,49.25,49.28,49.22,49.25,1499.0,49.25,49.28,49.22,49.25,1499.0
2017-01-04 12:25:00,49.25,49.25,49.2,49.2,300.0,49.25,49.25,49.2,49.2,300.0
2017-01-04 12:30:00,49.2,49.23,49.2,49.2,1157.0,49.2,49.23,49.2,49.2,1157.0
2017-01-04 12:35:00,49.2,49.2,49.2,49.2,500.0,49.2,49.2,49.2,49.2,500.0
2017-01-04 12:40:00,49.2,49.3,49.2,49.23,1850.0,49.2,49.3,49.2,49.23,1850.0
2017-01-04 12:45:00,49.23,49.23,49.23,49.23,0.0,49.23,49.23,49.23,49.23,0.0
2017-01-04 12:50:00,49.23,49.25,49.22,49.25,1000.0,49.23,49.25,49.22,49.25,1000.0
2017-01-04 12:55:00,49.2,49.2,49.15,49.15,400.0,49.2,49.2,49.15,49.15,400.0
2017-01-04 13:00:00,49.15,49.2,48.95,48.95,1800.0,49.15,49.2,48.95,48.95,1800.0
2017-01-04 13:05:00,48.96,48.96,48.9,48.9,650.0,48.96,48.96,48.9,48.9,650.0
2017-01-04 13:10:00,48.95,49.01,48.95,49.0,811.0,48.95,49.01,48.95,49.0,811.0
2017-01-04 13:15:00,49.0,49.0,48.9,48.9,1100.0,49.0,49.0,48.9,48.9,1100.0
2017-01-04 13:20:00,48.95,49.0,48.95,48.98,1500.0,48.95,49.0,48.95,48.98,1500.0
2017-01-04 13:25:00,49.0,49.0,49.0,49.0,400.0,49.0,49.0,49.0,49.0,400.0
2017-01-04 13:30:00,49.0,49.05,49.0,49.03,1300.0,49.0,49.05,49.0,49.03,1300.0
2017-01-04 13:35:00,49.03,49.05,49.0,49.05,2990.0,49.03,49.05,49.0,49.05,2990.0
2017-01-04 13:40:00,49.03,49.03,49.02,49.03,100.0,49.03,49.03,49.02,49.03,100.0
2017-01-04 13:45:00,49.0,49.2,49.0,49.15,8172.0,49.0,49.2,49.0,49.15,8172.0
2017-01-04 13:50:00,49.15,49.15,49.15,49.15,0.0,49.15,49.15,49.15,49.15,0.0
2017-01-04 13:55:00,49.18,49.25,49.17,49.25,1325.0,49.18,49.25,49.17,49.25,1325.0
2017-01-04 14:00:00,49.15,49.15,49.1,49.1,1200.0,49.15,49.15,49.1,49.1,1200.0
2017-01-04 14:05:00,49.15,49.2,49.1,49.15,2300.0,49.15,49.2,49.1,49.15,2300.0
2017-01-04 14:10:00,49.15,49.25,49.15,49.25,1900.0,49.15,49.25,49.15,49.25,1900.0
2017-01-04 14:15:00,49.25,49.25,49.25,49.25,200.0,49.25,49.25,49.25,49.25,200.0
2017-01-04 14:20:00,49.25,49.3,49.2,49.2,4807.0,49.25,49.3,49.2,49.2,4807.0
2017-01-04 14:25:00,49.2,49.35,49.2,49.3,2322.0,49.2,49.35,49.2,49.3,2322.0
2017-01-04 14:30:00,49.35,49.35,49.3,49.35,600.0,49.35,49.35,49.3,49.35,600.0
2017-01-04 14:35:00,49.35,49.6,49.35,49.6,6740.0,49.35,49.6,49.35,49.6,6740.0
2017-01-04 14:40:00,49.65,49.9,49.5,49.55,9574.0,49.65,49.9,49.5,49.55,9574.0
2017-01-04 14:45:00,49.5,49.6,49.5,49.5,4564.0,49.5,49.6,49.5,49.5,4564.0
2017-01-04 14:50:00,49.5,49.6,49.4,49.6,6000.0,49.5,49.6,49.4,49.6,6000.0
2017-01-04 14:55:00,49.6,49.65,49.55,49.65,2205.0,49.6,49.65,49.55,49.65,2205.0
2017-01-04 15:00:00,49.65,49.65,49.61,49.61,350.0,49.65,49.65,49.61,49.61,350.0
2017-01-04 15:05:00,49.6,49.7,49.59,49.65,2370.0,49.6,49.7,49.59,49.65,2370.0
2017-01-04 15:10:00,49.63,49.65,49.62,49.65,500.0,49.63,49.65,49.62,49.65,500.0
2017-01-04 15:15:00,49.65,49.68,49.55,49.55,6106.0,49.65,49.68,49.55,49.55,6106.0
2017-01-04 15:20:00,49.55,49.55,49.37,49.4,10193.0,49.55,49.55,49.37,49.4,10193.0
2017-01-04 15:25:00,49.4,49.6,49.37,49.6,6911.0,49.4,49.6,49.37,49.6,6911.0
2017-01-04 15:30:00,49.55,49.55,49.52,49.53,1700.0,49.55,49.55,49.52,49.53,1700.0
2017-01-04 15:35:00,49.5,49.6,49.47,49.58,7333.0,49.5,49.6,49.47,49.58,7333.0
2017-01-04 15:40:00,49.58,49.7,49.5,49.7,9312.0,49.58,49.7,49.5,49.7,9312.0
2017-01-04 15:45:00,49.7,49.8,49.6,49.7,17732.0,49.7,49.8,49.6,49.7,17732.0
2017-01-04 15:50:00,49.75,49.8,49.7,49.7,9145.0,49.75,49.8,49.7,49.7,9145.0
2017-01-04 15:55:00,49.7,49.8,49.65,49.75,29179.0,49.7,49.8,49.65,49.75,29179.0
2017-01-05 09:30:00,49.45,49.45,49.45,49.45,6131.0,49.45,49.45,49.45,49.45,6131.0
2017-01-05 09:35:00,49.5,49.68,49.35,49.35,1902.0,49.5,49.68,49.35,49.35,1902.0
2017-01-05 09:40:00,49.6,49.85,49.6,49.85,888.0,49.6,49.85,49.6,49.85,888.0
2017-01-05 09:45:00,49.75,49.95,49.7,49.85,1600.0,49.75,49.95,49.7,49.85,1600.0
2017-01-05 09:50:00,49.7,49.8,49.7,49.8,300.0,49.7,49.8,49.7,49.8,300.0
2017-01-05 09:55:00,49.9,50.0,49.85,49.95,5683.0,49.9,50.0,49.85,49.95,5683.0
2017-01-05 10:00:00,49.9,49.9,49.9,49.9,400.0,49.9,49.9,49.9,49.9,400.0
2017-01-05 10:05:00,49.8,50.0,49.8,49.9,2642.0,49.8,50.0,49.8,49.9,2642.0
2017-01-05 10:10:00,50.0,50.0,49.95,50.0,500.0,50.0,50.0,49.95,50.0,500.0
2017-01-05 10:15:00,50.0,50.25,50.0,50.25,5280.0,50.0,50.25,50.0,50.25,5280.0
2017-01-05 10:20:00,50.2,50.4,50.15,50.3,3200.0,50.2,50.4,50.15,50.3,3200.0
2017-01-05 10:25:00,50.3,50.65,50.3,50.65,8300.0,50.3,50.65,50.3,50.65,8300.0
2017-01-05 10:30:00,50.7,50.7,50.35,50.35,3128.0,50.7,50.7,50.35,50.35,3128.0
2017-01-05 10:35:00,50.35,50.4,50.3,50.4,2000.0,50.35,50.4,50.3,50.4,2000.0
2017-01-05 10:40:00,50.45,50.45,50.4,50.45,11700.0,50.45,50.45,50.4,50.45,11700.0
2017-01-05 10:45:00,50.4,50.5,50.25,50.3,6400.0,50.4,50.5,50.25,50.3,6400.0
2017-01-05 10:50:00,50.35,50.55,50.3,50.55,8908.0,50.35,50.55,50.3,50.55,8908.0
2017-01-05 10:55:00,50.55,50.75,50.55,50.65,2540.0,50.55,50.75,50.55,50.65,2540.0
2017-01-05 11:00:00,50.73,50.8,50.7,50.75,8000.0,50.73,50.8,50.7,50.75,8000.0
2017-01-05 11:05:00,50.8,50.8,50.4,50.55,15531.0,50.8,50.8,50.4,50.55,15531.0
2017-01-05 11:10:00,50.55,50.7,50.5,50.5,9827.0,50.55,50.7,50.5,50.5,9827.0
2017-01-05 11:15:00,50.5,50.75,50.5,50.6,2876.0,50.5,50.75,50.5,50.6,2876.0
2017-01-05 11:20:00,50.55,50.55,50.55,50.55,936.0,50.55,50.55,50.55,50.55,936.0
2017-01-05 11:25:00,50.6,50.65,50.55,50.6,4400.0,50.6,50.65,50.55,50.6,4400.0
2017-01-05 11:30:00,50.6,50.6,50.42,50.43,1178.0,50.6,50.6,50.42,50.43,1178.0
2017-01-05 11:35:00,50.43,50.45,50.4,50.45,1700.0,50.43,50.45,50.4,50.45,1700.0
2017-01-05 11:40:00,50.5,50.5,50.4,50.5,5946.0,50.5,50.5,50.4,50.5,5946.0
2017-01-05 11:45:00,50.5,50.6,50.45,50.55,2000.0,50.5,50.6,50.45,50.55,2000.0
2017-01-05 11:50:00,50.45,50.55,50.45,50.55,3084.0,50.45,50.55,50.45,50.55,3084.0
2017-01-05 11:55:00,50.55,50.65,50.55,50.6,600.0,50.55,50.65,50.55,50.6,600.0
2017-01-05 12:00:00,50.6,50.67,50.55,50.6,8321.0,50.6,50.67,50.55,50.6,8321.0
2017-01-05 12:05:00,50.6,50.65,50.55,50.6,3500.0,50.6,50.65,50.55,50.6,3500.0
2017-01-05 12:10:00,50.6,50.6,50.5,50.58,2800.0,50.6,50.6,50.5,50.58,2800.0
2017-01-05 12:15:00,50.6,50.68,50.55,50.65,3105.0,50.6,50.68,50.55,50.65,3105.0
2017-01-05 12:20:00,50.6,51.05,50.6,50.9,16575.0,50.6,51.05,50.6,50.9,16575.0
2017-01-05 12:25:00,50.9,50.9,50.8,50.85,2390.0,50.9,50.9,50.8,50.85,2390.0
2017-01-05 12:30:00,50.85,50.85,50.8,50.82,1500.0,50.85,50.85,50.8,50.82,1500.0
2017-01-05 12:35:00,50.8,50.85,50.75,50.8,19101.0,50.8,50.85,50.75,50.8,19101.0
2017-01-05 12:40:00,50.8,50.9,50.8,50.88,6901.0,50.8,50.9,50.8,50.88,6901.0
2017-01-05 12:45:00,50.88,50.94,50.85,50.85,3500.0,50.88,50.94,50.85,50.85,3500.0
2017-01-05 12:50:00,50.85,50.93,50.7,50.71,9000.0,50.85,50.93,50.7,50.71,9000.0
2017-01-05 12:55:00,50.7,50.85,50.7,50.8,6200.0,50.7,50.85,50.7,50.8,6200.0
2017-01-05 13:00:00,50.85,50.85,50.75,50.75,5722.0,50.85,50.85,50.75,50.75,5722.0
2017-01-05 13:05:00,50.75,50.75,50.7,50.73,6500.0,50.75,50.75,50.7,50.73,6500.0
2017-01-05 13:10:00,50.73,50.9,50.72,50.85,15140.0,50.73,50.9,50.72,50.85,15140.0
2017-01-05 13:15:00,50.85,51.05,50.85,51.05,3150.0,50.85,51.05,50.85,51.05,3150.0
2017-01-05 13:20:00,51.0,51.0,50.95,50.95,3395.0,51.0,51.0,50.95,50.95,3395.0
2017-01-05 13:25:00,50.93,51.0,50.92,51.0,1392.0,50.93,51.0,50.92,51.0,1392.0
2017-01-05 13:30:00,50.92,51.0,50.92,51.0,259.0,50.92,51.0,50.92,51.0,259.0
2017-01-05 13:35:00,51.0,51.0,50.9,50.95,1500.0,51.0,51.0,50.9,50.95,1500.0
2017-01-05 13:40:00,50.95,50.95,50.85,50.9,4400.0,50.95,50.95,50.85,50.9,4400.0
2017-01-05 13:45:00,50.85,50.95,50.85,50.95,2700.0,50.85,50.95,50.85,50.95,2700.0
2017-01-05 13:50:00,50.9,50.95,50.85,50.85,4091.0,50.9,50.95,50.85,50.85,4091.0
2017-01-05 13:55:00,50.85,50.95,50.85,50.95,3200.0,50.85,50.95,50.85,50.95,3200.0
2017-01-05 14:00:00,50.95,50.95,50.94,50.95,1875.0,50.95,50.95,50.94,50.95,1875.0
2017-01-05 14:05:00,50.96,50.98,50.95,50.98,856.0,50.96,50.98,50.95,50.98,856.0
2017-01-05 14:10:00,50.95,50.98,50.9,50.9,752.0,50.95,50.98,50.9,50.9,752.0
2017-01-05 14:15:00,50.9,51.05,50.87,51.05,13201.0,50.9,51.05,50.87,51.05,13201.0
2017-01-05 14:20:00,51.15,51.2,51.1,51.15,3100.0,51.15,51.2,51.1,51.15,3100.0
2017-01-05 14:25:00,51.2,51.2,51.15,51.15,964.0,51.2,51.2,51.15,51.15,964.0
2017-01-05 14:30:00,51.1,51.1,51.1,51.1,998.0,51.1,51.1,51.1,51.1,998.0
2017-01-05 14:35:00,51.1,51.1,50.95,51.03,3800.0,51.1,51.1,50.95,51.03,3800.0
2017-01-05 14:40:00,51.05,51.1,50.97,51.05,3417.0,51.05,51.1,50.97,51.05,3417.0
2017-01-05 14:45:00,51.03,51.1,51.0,51.1,4700.0,51.03,51.1,51.0,51.1,4700.0
2017-01-05 14:50:00,51.1,51.3,51.1,51.3,6123.0,51.1,51.3,51.1,51.3,6123.0
2017-01-05 14:55:00,51.3,51.3,51.15,51.2,4888.0,51.3,51.3,51.15,51.2,4888.0
2017-01-05 15:00:00,51.2,51.27,51.2,51.26,1100.0,51.2,51.27,51.2,51.26,1100.0
2017-01-05 15:05:00,51.25,51.25,51.2,51.25,900.0,51.25,51.25,51.2,51.25,900.0
2017-01-05 15:10:00,51.23,51.25,51.2,51.25,1500.0,51.23,51.25,51.2,51.25,1500.0
2017-01-05 15:15:00,51.3,51.4,51.3,51.4,3000.0,51.3,51.4,51.3,51.4,3000.0
2017-01-05 15:20:00,51.4,51.4,51.25,51.25,1400.0,51.4,51.4,51.25,51.25,1400.0
2017-01-05 15:25:00,51.28,51.35,51.25,51.35,3543.0,51.28,51.35,51.25,51.35,3543.0
2017-01-05 15:30:00,51.35,51.38,51.32,51.38,2159.0,51.35,51.38,51.32,51.38,2159.0
2017-01-05 15:35:00,51.38,51.9,51.37,51.6,39633.0,51.38,51.9,51.37,51.6,39633.0
2017-01-05 15:40:00,51.6,51.6,51.2,51.25,8066.0,51.6,51.6,51.2,51.25,8066.0
2017-01-05 15:45:00,51.25,51.33,51.15,51.3,23068.0,51.25,51.33,51.15,51.3,23068.0
2017-01-05 15:50:00,51.3,51.43,51.3,51.43,17506.0,51.3,51.43,51.3,51.43,17506.0
2017-01-05 15:55:00,51.4,51.4,51.22,51.35,42387.0,51.4,51.4,51.22,51.35,42387.0
2017-01-06 09:30:00,51.65,52.15,51.45,51.75,11877.0,51.65,52.15,51.45,51.75,11877.0
2017-01-06 09:35:00,52.1,52.1,51.65,51.85,7250.0,52.1,52.1,51.65,51.85,7250.0
2017-01-06 09:40:00,51.85,51.85,51.75,51.8,1862.0,51.85,51.85,51.75,51.8,1862.0
2017-01-06 09:45:00,51.85,52.0,51.75,51.95,7585.0,51.85,52.0,51.75,51.95,7585.0
2017-01-06 09:50:00,51.95,52.05,51.95,52.05,2270.0,51.95,52.05,51.95,52.05,2270.0
2017-01-06 09:55:00,52.0,52.35,51.95,52.35,4085.0,52.0,52.35,51.95,52.35,4085.0
2017-01-06 10:00:00,52.3,52.5,52.25,52.45,2720.0,52.3,52.5,52.25,52.45,2720.0
2017-01-06 10:05:00,52.45,52.5,52.3,52.35,2800.0,52.45,52.5,52.3,52.35,2800.0
2017-01-06 10:10:00,52.3,52.35,52.3,52.35,1600.0,52.3,52.35,52.3,52.35,1600.0
2017-01-06 10:15:00,52.2,52.2,52.05,52.15,3595.0,52.2,52.2,52.05,52.15,3595.0
2017-01-06 10:20:00,52.15,52.25,52.15,52.25,1000.0,52.15,52.25,52.15,52.25,1000.0
2017-01-06 10:25:00,52.2,52.2,52.1,52.2,6900.0,52.2,52.2,52.1,52.2,6900.0
2017-01-06 10:30:00,52.2,52.2,51.95,52.1,19283.0,52.2,52.2,51.95,52.1,19283.0
2017-01-06 10:35:00,52.1,52.25,52.1,52.25,7527.0,52.1,52.25,52.1,52.25,7527.0
2017-01-06 10:40:00,52.3,52.45,52.2,52.45,6600.0,52.3,52.45,52.2,52.45,6600.0
2017-01-06 10:45:00,52.4,52.65,52.4,52.65,4434.0,52.4,52.65,52.4,52.65,4434.0
2017-01-06 10:50:00,52.65,52.95,52.6,52.9,14595.0,52.65,52.95,52.6,52.9,14595.0
2017-01-06 10:55:00,52.87,53.1,52.85,53.05,11900.0,52.87,53.1,52.85,53.05,11900.0
2017-01-06 11:00:00,53.05,53.25,52.95,53.0,4177.0,53.05,53.25,52.95,53.0,4177.0
2017-01-06 11:05:00,52.95,53.0,52.65,52.65,3500.0,52.95,53.0,52.65,52.65,3500.0
2017-01-06 11:10:00,52.6,52.7,52.6,52.7,500.0,52.6,52.7,52.6,52.7,500.0
2017-01-06 11:15:00,52.8,52.8,52.55,52.55,1876.0,52.8,52.8,52.55,52.55,1876.0
2017-01-06 11:20:00,52.55,52.75,52.55,52.7,3100.0,52.55,52.75,52.55,52.7,3100.0
2017-01-06 11:25:00,52.75,52.85,52.7,52.85,1700.0,52.75,52.85,52.7,52.85,1700.0
2017-01-06 11:30:00,52.6,52.85,52.6,52.85,858.0,52.6,52.85,52.6,52.85,858.0
2017-01-06 11:35:00,52.65,52.75,52.55,52.55,2000.0,52.65,52.75,52.55,52.55,2000.0
2017-01-06 11:40:00,52.6,52.75,52.55,52.6,1689.0,52.6,52.75,52.55,52.6,1689.0
2017-01-06 11:45:00,52.65,52.75,52.65,52.75,1800.0,52.65,52.75,52.65,52.75,1800.0
2017-01-06 11:50:00,52.75,53.0,52.65,53.0,4665.0,52.75,53.0,52.65,53.0,4665.0
2017-01-06 11:55:00,52.85,53.05,52.85,53.05,2994.0,52.85,53.05,52.85,53.05,2994.0
2017-01-06 12:00:00,53.05,53.05,52.85,52.85,11705.0,53.05,53.05,52.85,52.85,11705.0
2017-01-06 12:05:00,52.9,53.0,52.65,52.65,10540.0,52.9,53.0,52.65,52.65,10540.0
2017-01-06 12:10:00,52.68,52.9,52.62,52.8,6900.0,52.68,52.9,52.62,52.8,6900.0
2017-01-06 12:15:00,52.75,52.8,52.75,52.75,600.0,52.75,52.8,52.75,52.75,600.0
2017-01-06 12:20:00,52.75,52.85,52.75,52.75,3900.0,52.75,52.85,52.75,52.75,3900.0
2017-01-06 12:25:00,52.65,52.7,52.6,52.7,1600.0,52.65,52.7,52.6,52.7,1600.0
2017-01-06 12:30:00,52.75,52.75,52.45,52.45,18822.0,52.75,52.75,52.45,52.45,18822.0
2017-01-06 12:35:00,52.45,52.45,52.25,52.35,9510.0,52.45,52.45,52.25,52.35,9510.0
2017-01-06 12:40:00,52.4,52.45,52.35,52.4,10234.0,52.4,52.45,52.35,52.4,10234.0
2017-01-06 12:45:00,52.4,52.4,52.35,52.35,4800.0,52.4,52.4,52.35,52.35,4800.0
2017-01-06 12:50:00,52.35,52.4,52.35,52.4,4258.0,52.35,52.4,52.35,52.4,4258.0
2017-01-06 12:55:00,52.35,52.45,52.35,52.35,600.0,52.35,52.45,52.35,52.35,600.0
2017-01-06 13:00:00,52.39,52.41,52.35,52.35,11266.0,52.39,52.41,52.35,52.35,11266.0
2017-01-06 13:05:00,52.4,52.5,52.3,52.3,9800.0,52.4,52.5,52.3,52.3,9800.0
2017-01-06 13:10:00,52.35,52.35,52.35,52.35,200.0,52.35,52.35,52.35,52.35,200.0
2017-01-06 13:15:00,52.35,52.35,52.35,52.35,100.0,52.35,52.35,52.35,52.35,100.0
2017-01-06 13:20:00,52.35,52.35,52.3,52.35,2552.0,52.35,52.35,52.3,52.35,2552.0
2017-01-06 13:25:00,52.35,52.35,52.07,52.2,11119.0,52.35,52.35,52.07,52.2,11119.0
2017-01-06 13:30:00,52.25,52.25,52.25,52.25,700.0,52.25,52.25,52.25,52.25,700.0
2017-01-06 13:35:00,52.15,52.15,52.15,52.15,100.0,52.15,52.15,52.15,52.15,100.0
2017-01-06 13:40:00,52.2,52.35,52.2,52.35,2361.0,52.2,52.35,52.2,52.35,2361.0
2017-01-06 13:45:00,52.33,52.34,52.24,52.25,224.0,52.33,52.34,52.24,52.25,224.0
2017-01-06 13:50:00,52.25,52.25,52.05,52.1,6921.0,52.25,52.25,52.05,52.1,6921.0
2017-01-06 13:55:00,52.05,52.1,52.05,52.05,5342.0,52.05,52.1,52.05,52.05,5342.0
2017-01-06 14:00:00,52.05,52.15,52.05,52.05,2400.0,52.05,52.15,52.05,52.05,2400.0
2017-01-06 14:05:00,52.05,52.1,52.0,52.0,1500.0,52.05,52.1,52.0,52.0,1500.0
2017-01-06 14:10:00,52.05,52.2,52.05,52.05,1200.0,52.05,52.2,52.05,52.05,1200.0
2017-01-06 14:15:00,52.1,52.15,52.05,52.1,4600.0,52.1,52.15,52.05,52.1,4600.0
2017-01-06 14:20:00,52.15,52.2,52.05,52.05,5400.0,52.15,52.2,52.05,52.05,5400.0
2017-01-06 14:25:00,52.05,52.1,52.0,52.1,3597.0,52.05,52.1,52.0,52.1,3597.0
2017-01-06 14:30:00,52.04,52.1,52.03,52.1,3450.0,52.04,52.1,52.03,52.1,3450.0
2017-01-06 14:35:00,52.1,52.15,52.05,52.1,4714.0,52.1,52.15,52.05,52.1,4714.0
2017-01-06 14:40:00,52.1,52.25,52.1,52.25,20800.0,52.1,52.25,52.1,52.25,20800.0
2017-01-06 14:45:00,52.3,52.35,52.3,52.35,1620.0,52.3,52.35,52.3,52.35,1620.0
2017-01-06 14:50:00,52.2,52.35,52.2,52.35,905.0,52.2,52.35,52.2,52.35,905.0
2017-01-06 14:55:00,52.35,52.4,52.3,52.35,900.0,52.35,52.4,52.3,52.35,900.0
2017-01-06 15:00:00,52.3,52.5,52.3,52.3,7713.0,52.3,52.5,52.3,52.3,7713.0
2017-01-06 15:05:00,52.35,52.35,52.2,52.2,3226.0,52.35,52.35,52.2,52.2,3226.0
2017-01-06 15:10:00,52.2,52.25,52.15,52.2,900.0,52.2,52.25,52.15,52.2,900.0
2017-01-06 15:15:00,52.2,52.2,52.12,52.2,3900.0,52.2,52.2,52.12,52.2,3900.0
2017-01-06 15:20:00,52.18,52.2,52.1,52.2,6100.0,52.18,52.2,52.1,52.2,6100.0
2017-01-06 15:25:00,52.18,52.25,52.15,52.25,6216.0,52.18,52.25,52.15,52.25,6216.0
2017-01-06 15:30:00,52.2,52.35,52.2,52.35,6300.0,52.2,52.35,52.2,52.35,6300.0
2017-01-06 15:35:00,52.35,52.4,52.35,52.35,3200.0,52.35,52.4,52.35,52.35,3200.0
2017-01-06 15:40:00,52.35,52.4,52.3,52.4,5799.0,52.35,52.4,52.3,52.4,5799.0
2017-01-06 15:45:00,52.4,52.55,52.35,52.38,10367.0,52.4,52.55,52.35,52.38,10367.0
2017-01-06 15:50:00,52.4,52.5,52.37,52.47,13610.0,52.4,52.5,52.37,52.47,13610.0
2017-01-06 15:55:00,52.5,52.65,52.4,52.65,44361.0,52.5,52.65,52.4,52.65,44361.0
2017-01-09 09:30:00,52.65,52.85,52.65,52.75,2088.0,52.65,52.85,52.65,52.75,2088.0
2017-01-09 09:35:00,52.48,52.55,52.47,52.55,500.0,52.48,52.55,52.47,52.55,500.0
2017-01-09 09:40:00,52.55,52.55,52.3,52.3,1597.0,52.55,52.55,52.3,52.3,1597.0
2017-01-09 09:45:00,52.15,52.15,51.95,52.05,1200.0,52.15,52.15,51.95,52.05,1200.0
2017-01-09 09:50:00,52.05,52.07,52.05,52.06,450.0,52.05,52.07,52.05,52.06,450.0
2017-01-09 09:55:00,52.1,52.2,52.1,52.15,2000.0,52.1,52.2,52.1,52.15,2000.0
2017-01-09 10:00:00,52.0,52.0,51.85,52.0,3000.0,52.0,52.0,51.85,52.0,3000.0
2017-01-09 10:05:00,51.9,51.9,51.75,51.8,3062.0,51.9,51.9,51.75,51.8,3062.0
2017-01-09 10:10:00,51.9,52.0,51.9,52.0,400.0,51.9,52.0,51.9,52.0,400.0
2017-01-09 10:15:00,51.95,51.95,51.9,51.95,900.0,51.95,51.95,51.9,51.95,900.0
2017-01-09 10:20:00,52.05,52.2,52.05,52.2,967.0,52.05,52.2,52.05,52.2,967.0
2017-01-09 10:25:00,52.15,52.2,52.1,52.1,700.0,52.15,52.2,52.1,52.1,700.0
2017-01-09 10:30:00,52.1,52.3,52.1,52.3,1400.0,52.1,52.3,52.1,52.3,1400.0
2017-01-09 10:35:00,52.25,52.25,52.15,52.15,900.0,52.25,52.25,52.15,52.15,900.0
2017-01-09 10:40:00,52.15,52.35,52.1,52.3,3289.0,52.15,52.35,52.1,52.3,3289.0
2017-01-09 10:45:00,52.25,52.35,52.15,52.35,1500.0,52.25,52.35,52.15,52.35,1500.0
2017-01-09 10:50:00,52.45,52.5,52.4,52.5,650.0,52.45,52.5,52.4,52.5,650.0
2017-01-09 10:55:00,52.45,52.6,52.4,52.6,2725.0,52.45,52.6,52.4,52.6,2725.0
2017-01-09 11:00:00,52.5,52.55,52.4,52.4,2298.0,52.5,52.55,52.4,52.4,2298.0
2017-01-09 11:05:00,52.4,52.5,52.35,52.5,1238.0,52.4,52.5,52.35,52.5,1238.0
2017-01-09 11:10:00,52.5,52.5,52.45,52.45,900.0,52.5,52.5,52.45,52.45,900.0
2017-01-09 11:15:00,52.45,52.45,52.45,52.45,400.0,52.45,52.45,52.45,52.45,400.0
2017-01-09 11:20:00,52.55,52.7,52.55,52.7,1600.0,52.55,52.7,52.55,52.7,1600.0
2017-01-09 11:25:00,52.65,52.75,52.6,52.7,1800.0,52.65,52.75,52.6,52.7,1800.0
2017-01-09 11:30:00,52.61,52.65,52.6,52.65,1400.0,52.61,52.65,52.6,52.65,1400.0
2017-01-09 11:35:00,52.6,52.7,52.6,52.65,1600.0,52.6,52.7,52.6,52.65,1600.0
2017-01-09 11:40:00,52.6,52.6,52.55,52.6,735.0,52.6,52.6,52.55,52.6,735.0
2017-01-09 11:45:00,52.55,52.6,52.4,52.43,4507.0,52.55,52.6,52.4,52.43,4507.0
2017-01-09 11:50:00,52.4,52.45,52.4,52.4,1400.0,52.4,52.45,52.4,52.4,1400.0
2017-01-09 11:55:00,52.5,52.51,52.4,52.51,2204.0,52.5,52.51,52.4,52.51,2204.0
2017-01-09 12:00:00,52.4,52.4,52.3,52.4,1500.0,52.4,52.4,52.3,52.4,1500.0
2017-01-09 12:05:00,52.46,52.6,52.45,52.55,2701.0,52.46,52.6,52.45,52.55,2701.0
2017-01-09 12:10:00,52.58,52.6,52.55,52.55,1500.0,52.58,52.6,52.55,52.55,1500.0
2017-01-09 12:15:00,52.5,52.5,52.45,52.48,600.0,52.5,52.5,52.45,52.48,600.0
2017-01-09 12:20:00,52.5,52.6,52.5,52.5,1700.0,52.5,52.6,52.5,52.5,1700.0
2017-01-09 12:25:00,52.6,52.65,52.5,52.54,1400.0,52.6,52.65,52.5,52.54,1400.0
2017-01-09 12:30:00,52.58,52.65,52.45,52.48,2169.0,52.58,52.65,52.45,52.48,2169.0
2017-01-09 12:35:00,52.5,52.5,52.4,52.4,1599.0,52.5,52.5,52.4,52.4,1599.0
2017-01-09 12:40:00,52.45,52.65,52.45,52.65,2611.0,52.45,52.65,52.45,52.65,2611.0
2017-01-09 12:45:00,52.6,52.65,52.6,52.65,700.0,52.6,52.65,52.6,52.65,700.0
2017-01-09 12:50:00,52.65,52.7,52.65,52.65,600.0,52.65,52.7,52.65,52.65,600.0
2017-01-09 12:55:00,52.6,52.65,52.55,52.55,700.0,52.6,52.65,52.55,52.55,700.0
2017-01-09 13:00:00,52.6,52.6,52.53,52.53,600.0,52.6,52.6,52.53,52.53,600.0
2017-01-09 13:05:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2017-01-09 13:10:00,52.5,52.5,52.45,52.45,900.0,52.5,52.5,52.45,52.45,900.0
2017-01-09 13:15:00,52.4,52.45,52.3,52.3,3723.0,52.4,52.45,52.3,52.3,3723.0
2017-01-09 13:20:00,52.3,52.3,52.1,52.18,1595.0,52.3,52.3,52.1,52.18,1595.0
2017-01-09 13:25:00,52.15,52.2,52.1,52.15,1800.0,52.15,52.2,52.1,52.15,1800.0
2017-01-09 13:30:00,52.2,52.2,52.05,52.2,400.0,52.2,52.2,52.05,52.2,400.0
2017-01-09 13:35:00,52.1,52.1,51.85,51.95,3790.0,52.1,52.1,51.85,51.95,3790.0
2017-01-09 13:40:00,51.9,52.05,51.9,52.0,4600.0,51.9,52.05,51.9,52.0,4600.0
2017-01-09 13:45:00,52.0,52.0,51.95,51.95,1100.0,52.0,52.0,51.95,51.95,1100.0
2017-01-09 13:50:00,51.9,51.9,51.85,51.85,900.0,51.9,51.9,51.85,51.85,900.0
2017-01-09 13:55:00,51.9,51.9,51.9,51.9,500.0,51.9,51.9,51.9,51.9,500.0
2017-01-09 14:00:00,51.85,51.85,51.75,51.75,1200.0,51.85,51.85,51.75,51.75,1200.0
2017-01-09 14:05:00,51.8,51.95,51.8,51.95,2500.0,51.8,51.95,51.8,51.95,2500.0
2017-01-09 14:10:00,51.93,51.93,51.75,51.85,3100.0,51.93,51.93,51.75,51.85,3100.0
2017-01-09 14:15:00,51.88,51.9,51.8,51.8,2500.0,51.88,51.9,51.8,51.8,2500.0
2017-01-09 14:20:00,51.85,52.05,51.85,52.05,8773.0,51.85,52.05,51.85,52.05,8773.0
2017-01-09 14:25:00,52.05,52.05,51.85,52.0,6805.0,52.05,52.05,51.85,52.0,6805.0
2017-01-09 14:30:00,52.05,52.05,51.95,51.95,8500.0,52.05,52.05,51.95,51.95,8500.0
2017-01-09 14:35:00,52.1,52.15,52.1,52.15,900.0,52.1,52.15,52.1,52.15,900.0
2017-01-09 14:40:00,52.15,52.15,52.15,52.15,0.0,52.15,52.15,52.15,52.15,0.0
2017-01-09 14:45:00,52.05,52.15,51.95,51.95,6400.0,52.05,52.15,51.95,51.95,6400.0
2017-01-09 14:50:00,51.95,52.06,51.95,51.96,2800.0,51.95,52.06,51.95,51.96,2800.0
2017-01-09 14:55:00,52.0,52.05,51.9,52.05,1700.0,52.0,52.05,51.9,52.05,1700.0
2017-01-09 15:00:00,52.05,52.15,52.05,52.13,1200.0,52.05,52.15,52.05,52.13,1200.0
2017-01-09 15:05:00,52.1,52.15,52.1,52.15,1300.0,52.1,52.15,52.1,52.15,1300.0
2017-01-09 15:10:00,52.15,52.2,52.15,52.2,700.0,52.15,52.2,52.15,52.2,700.0
2017-01-09 15:15:00,52.2,52.25,52.1,52.1,4210.0,52.2,52.25,52.1,52.1,4210.0
2017-01-09 15:20:00,52.15,52.15,52.15,52.15,2200.0,52.15,52.15,52.15,52.15,2200.0
2017-01-09 15:25:00,52.15,52.2,52.15,52.2,2000.0,52.15,52.2,52.15,52.2,2000.0
2017-01-09 15:30:00,52.18,52.18,52.1,52.15,4094.0,52.18,52.18,52.1,52.15,4094.0
2017-01-09 15:35:00,52.15,52.15,52.1,52.15,1053.0,52.15,52.15,52.1,52.15,1053.0
2017-01-09 15:40:00,52.1,52.2,52.1,52.1,5368.0,52.1,52.2,52.1,52.1,5368.0
2017-01-09 15:45:00,52.1,52.15,52.05,52.1,6841.0,52.1,52.15,52.05,52.1,6841.0
2017-01-09 15:50:00,52.05,52.1,52.0,52.05,9084.0,52.05,52.1,52.0,52.05,9084.0
2017-01-09 15:55:00,52.05,52.1,51.95,52.0,11120.0,52.05,52.1,51.95,52.0,11120.0
2017-01-10 09:30:00,51.95,52.25,51.95,52.25,5534.0,51.95,52.25,51.95,52.25,5534.0
2017-01-10 09:35:00,52.25,52.5,52.2,52.2,2099.0,52.25,52.5,52.2,52.2,2099.0
2017-01-10 09:40:00,52.4,52.4,52.1,52.2,1100.0,52.4,52.4,52.1,52.2,1100.0
2017-01-10 09:45:00,52.4,52.4,52.4,52.4,100.0,52.4,52.4,52.4,52.4,100.0
2017-01-10 09:50:00,52.4,52.5,52.25,52.25,4500.0,52.4,52.5,52.25,52.25,4500.0
2017-01-10 09:55:00,52.27,52.4,52.27,52.4,985.0,52.27,52.4,52.27,52.4,985.0
2017-01-10 10:00:00,52.45,52.45,52.45,52.45,701.0,52.45,52.45,52.45,52.45,701.0
2017-01-10 10:05:00,52.45,52.45,52.35,52.4,4000.0,52.45,52.45,52.35,52.4,4000.0
2017-01-10 10:10:00,52.4,52.4,52.25,52.35,4051.0,52.4,52.4,52.25,52.35,4051.0
2017-01-10 10:15:00,52.35,52.35,52.25,52.25,1600.0,52.35,52.35,52.25,52.25,1600.0
2017-01-10 10:20:00,52.2,52.25,52.2,52.25,1700.0,52.2,52.25,52.2,52.25,1700.0
2017-01-10 10:25:00,52.2,52.55,52.2,52.55,8727.0,52.2,52.55,52.2,52.55,8727.0
2017-01-10 10:30:00,52.6,52.6,52.6,52.6,200.0,52.6,52.6,52.6,52.6,200.0
2017-01-10 10:35:00,52.7,52.7,52.5,52.6,2443.0,52.7,52.7,52.5,52.6,2443.0
2017-01-10 10:40:00,52.6,52.6,52.5,52.5,4261.0,52.6,52.6,52.5,52.5,4261.0
2017-01-10 10:45:00,52.5,52.7,52.5,52.68,1600.0,52.5,52.7,52.5,52.68,1600.0
2017-01-10 10:50:00,52.65,52.84,52.65,52.83,2800.0,52.65,52.84,52.65,52.83,2800.0
2017-01-10 10:55:00,52.85,52.85,52.7,52.7,1920.0,52.85,52.85,52.7,52.7,1920.0
2017-01-10 11:00:00,52.75,52.8,52.7,52.75,3400.0,52.75,52.8,52.7,52.75,3400.0
2017-01-10 11:05:00,52.75,52.75,52.6,52.73,1847.0,52.75,52.75,52.6,52.73,1847.0
2017-01-10 11:10:00,52.6,52.8,52.6,52.8,3098.0,52.6,52.8,52.6,52.8,3098.0
2017-01-10 11:15:00,52.75,52.8,52.75,52.75,700.0,52.75,52.8,52.75,52.75,700.0
2017-01-10 11:20:00,52.75,52.8,52.65,52.8,2150.0,52.75,52.8,52.65,52.8,2150.0
2017-01-10 11:25:00,52.75,52.75,52.75,52.75,800.0,52.75,52.75,52.75,52.75,800.0
2017-01-10 11:30:00,52.75,52.75,52.75,52.75,0.0,52.75,52.75,52.75,52.75,0.0
2017-01-10 11:35:00,52.8,52.85,52.75,52.75,3200.0,52.8,52.85,52.75,52.75,3200.0
2017-01-10 11:40:00,52.75,52.75,52.75,52.75,100.0,52.75,52.75,52.75,52.75,100.0
2017-01-10 11:45:00,52.8,52.85,52.75,52.75,3800.0,52.8,52.85,52.75,52.75,3800.0
2017-01-10 11:50:00,52.8,52.9,52.8,52.8,4300.0,52.8,52.9,52.8,52.8,4300.0
2017-01-10 11:55:00,52.75,52.85,52.75,52.75,700.0,52.75,52.85,52.75,52.75,700.0
2017-01-10 12:00:00,52.75,52.75,52.65,52.65,500.0,52.75,52.75,52.65,52.65,500.0
2017-01-10 12:05:00,52.6,52.65,52.6,52.63,400.0,52.6,52.65,52.6,52.63,400.0
2017-01-10 12:10:00,52.65,52.65,52.62,52.65,2900.0,52.65,52.65,52.62,52.65,2900.0
2017-01-10 12:15:00,52.55,52.55,52.47,52.5,2093.0,52.55,52.55,52.47,52.5,2093.0
2017-01-10 12:20:00,52.4,52.5,52.4,52.5,200.0,52.4,52.5,52.4,52.5,200.0
2017-01-10 12:25:00,52.45,52.5,52.45,52.45,7851.0,52.45,52.5,52.45,52.45,7851.0
2017-01-10 12:30:00,52.55,52.55,52.55,52.55,400.0,52.55,52.55,52.55,52.55,400.0
2017-01-10 12:35:00,52.6,52.65,52.6,52.6,400.0,52.6,52.65,52.6,52.6,400.0
2017-01-10 12:40:00,52.6,52.6,52.6,52.6,0.0,52.6,52.6,52.6,52.6,0.0
2017-01-10 12:45:00,52.7,52.7,52.6,52.6,600.0,52.7,52.7,52.6,52.6,600.0
2017-01-10 12:50:00,52.55,52.55,52.45,52.5,1300.0,52.55,52.55,52.45,52.5,1300.0
2017-01-10 12:55:00,52.5,52.5,52.5,52.5,0.0,52.5,52.5,52.5,52.5,0.0
2017-01-10 13:00:00,52.48,52.5,52.45,52.45,1200.0,52.48,52.5,52.45,52.45,1200.0
2017-01-10 13:05:00,52.4,52.4,52.4,52.4,300.0,52.4,52.4,52.4,52.4,300.0
2017-01-10 13:10:00,52.45,52.45,52.45,52.45,100.0,52.45,52.45,52.45,52.45,100.0
2017-01-10 13:15:00,52.45,52.5,52.35,52.35,1600.0,52.45,52.5,52.35,52.35,1600.0
2017-01-10 13:20:00,52.4,52.45,52.4,52.45,948.0,52.4,52.45,52.4,52.45,948.0
2017-01-10 13:25:00,52.43,52.43,52.42,52.43,200.0,52.43,52.43,52.42,52.43,200.0
2017-01-10 13:30:00,52.43,52.5,52.42,52.45,1426.0,52.43,52.5,52.42,52.45,1426.0
2017-01-10 13:35:00,52.45,52.45,52.4,52.4,1100.0,52.45,52.45,52.4,52.4,1100.0
2017-01-10 13:40:00,52.4,52.45,52.25,52.25,1691.0,52.4,52.45,52.25,52.25,1691.0
2017-01-10 13:45:00,52.15,52.3,52.15,52.3,6060.0,52.15,52.3,52.15,52.3,6060.0
2017-01-10 13:50:00,52.3,52.4,52.25,52.4,1400.0,52.3,52.4,52.25,52.4,1400.0
2017-01-10 13:55:00,52.35,52.4,52.2,52.3,2900.0,52.35,52.4,52.2,52.3,2900.0
2017-01-10 14:00:00,52.2,52.2,52.15,52.15,600.0,52.2,52.2,52.15,52.15,600.0
2017-01-10 14:05:00,52.15,52.2,52.15,52.2,400.0,52.15,52.2,52.15,52.2,400.0
2017-01-10 14:10:00,52.2,52.2,52.2,52.2,0.0,52.2,52.2,52.2,52.2,0.0
2017-01-10 14:15:00,52.3,52.3,52.15,52.2,1700.0,52.3,52.3,52.15,52.2,1700.0
2017-01-10 14:20:00,52.25,52.25,52.25,52.25,300.0,52.25,52.25,52.25,52.25,300.0
2017-01-10 14:25:00,52.25,52.25,52.2,52.2,400.0,52.25,52.25,52.2,52.2,400.0
2017-01-10 14:30:00,52.2,52.3,52.2,52.25,1200.0,52.2,52.3,52.2,52.25,1200.0
2017-01-10 14:35:00,52.25,52.25,52.25,52.25,500.0,52.25,52.25,52.25,52.25,500.0
2017-01-10 14:40:00,52.3,52.3,52.25,52.25,600.0,52.3,52.3,52.25,52.25,600.0
2017-01-10 14:45:00,52.25,52.25,52.25,52.25,0.0,52.25,52.25,52.25,52.25,0.0
2017-01-10 14:50:00,52.3,52.3,52.3,52.3,100.0,52.3,52.3,52.3,52.3,100.0
2017-01-10 14:55:00,52.25,52.28,52.15,52.15,2714.0,52.25,52.28,52.15,52.15,2714.0
2017-01-10 15:00:00,52.2,52.2,52.2,52.2,400.0,52.2,52.2,52.2,52.2,400.0
2017-01-10 15:05:00,52.2,52.25,52.17,52.2,3576.0,52.2,52.25,52.17,52.2,3576.0
2017-01-10 15:10:00,52.25,52.35,52.25,52.35,2610.0,52.25,52.35,52.25,52.35,2610.0
2017-01-10 15:15:00,52.3,52.35,52.22,52.23,3236.0,52.3,52.35,52.22,52.23,3236.0
2017-01-10 15:20:00,52.2,52.25,52.15,52.15,2900.0,52.2,52.25,52.15,52.15,2900.0
2017-01-10 15:25:00,52.15,52.2,52.15,52.2,700.0,52.15,52.2,52.15,52.2,700.0
2017-01-10 15:30:00,52.2,52.2,52.1,52.15,3792.0,52.2,52.2,52.1,52.15,3792.0
2017-01-10 15:35:00,52.13,52.25,52.12,52.15,3680.0,52.13,52.25,52.12,52.15,3680.0
2017-01-10 15:40:00,52.15,52.15,52.05,52.05,2346.0,52.15,52.15,52.05,52.05,2346.0
2017-01-10 15:45:00,52.08,52.1,52.05,52.05,4460.0,52.08,52.1,52.05,52.05,4460.0
2017-01-10 15:50:00,52.1,52.1,52.05,52.05,5200.0,52.1,52.1,52.05,52.05,5200.0
2017-01-10 15:55:00,52.05,52.05,51.95,52.0,12769.0,52.05,52.05,51.95,52.0,12769.0
2017-01-11 09:30:00,52.15,52.15,51.87,51.95,2752.0,52.15,52.15,51.87,51.95,2752.0
2017-01-11 09:35:00,52.1,52.1,51.95,52.05,2532.0,52.1,52.1,51.95,52.05,2532.0
2017-01-11 09:40:00,52.25,52.36,52.25,52.35,475.0,52.25,52.36,52.25,52.35,475.0
2017-01-11 09:45:00,52.4,52.4,52.3,52.3,500.0,52.4,52.4,52.3,52.3,500.0
2017-01-11 09:50:00,52.3,52.35,52.3,52.35,409.0,52.3,52.35,52.3,52.35,409.0
2017-01-11 09:55:00,52.45,52.55,52.45,52.55,1275.0,52.45,52.55,52.45,52.55,1275.0
2017-01-11 10:00:00,52.55,52.65,52.55,52.6,1540.0,52.55,52.65,52.55,52.6,1540.0
2017-01-11 10:05:00,52.65,52.65,52.5,52.55,1400.0,52.65,52.65,52.5,52.55,1400.0
2017-01-11 10:10:00,52.5,52.55,52.5,52.55,1200.0,52.5,52.55,52.5,52.55,1200.0
2017-01-11 10:15:00,52.5,52.5,52.5,52.5,300.0,52.5,52.5,52.5,52.5,300.0
2017-01-11 10:20:00,52.55,52.6,52.5,52.5,2900.0,52.55,52.6,52.5,52.5,2900.0
2017-01-11 10:25:00,52.5,52.8,52.5,52.8,2084.0,52.5,52.8,52.5,52.8,2084.0
2017-01-11 10:30:00,52.75,52.75,52.6,52.6,7000.0,52.75,52.75,52.6,52.6,7000.0
2017-01-11 10:35:00,52.58,52.75,52.57,52.7,3000.0,52.58,52.75,52.57,52.7,3000.0
2017-01-11 10:40:00,52.7,52.7,52.6,52.6,1800.0,52.7,52.7,52.6,52.6,1800.0
2017-01-11 10:45:00,52.6,52.6,52.6,52.6,0.0,52.6,52.6,52.6,52.6,0.0
2017-01-11 10:50:00,52.65,52.9,52.65,52.9,15274.0,52.65,52.9,52.65,52.9,15274.0
2017-01-11 10:55:00,52.85,53.1,52.85,53.1,3649.0,52.85,53.1,52.85,53.1,3649.0
2017-01-11 11:00:00,53.05,53.28,53.0,53.28,2900.0,53.05,53.28,53.0,53.28,2900.0
2017-01-11 11:05:00,53.2,53.3,53.15,53.25,2337.0,53.2,53.3,53.15,53.25,2337.0
2017-01-11 11:10:00,53.35,53.35,53.2,53.25,2300.0,53.35,53.35,53.2,53.25,2300.0
2017-01-11 11:15:00,53.35,53.4,53.3,53.35,3800.0,53.35,53.4,53.3,53.35,3800.0
2017-01-11 11:20:00,53.4,53.4,53.1,53.1,2900.0,53.4,53.4,53.1,53.1,2900.0
2017-01-11 11:25:00,53.05,53.2,52.6,52.75,9175.0,53.05,53.2,52.6,52.75,9175.0
2017-01-11 11:30:00,52.7,52.75,52.6,52.75,3457.0,52.7,52.75,52.6,52.75,3457.0
2017-01-11 11:35:00,52.7,52.7,52.45,52.5,1701.0,52.7,52.7,52.45,52.5,1701.0
2017-01-11 11:40:00,52.6,52.75,52.6,52.75,1000.0,52.6,52.75,52.6,52.75,1000.0
2017-01-11 11:45:00,52.85,52.95,52.85,52.95,1500.0,52.85,52.95,52.85,52.95,1500.0
2017-01-11 11:50:00,52.95,53.0,52.95,53.0,3600.0,52.95,53.0,52.95,53.0,3600.0
2017-01-11 11:55:00,53.05,53.05,52.95,53.0,2300.0,53.05,53.05,52.95,53.0,2300.0
2017-01-11 12:00:00,53.0,53.05,52.95,53.0,3300.0,53.0,53.05,52.95,53.0,3300.0
2017-01-11 12:05:00,53.0,53.0,52.9,52.95,2800.0,53.0,53.0,52.9,52.95,2800.0
2017-01-11 12:10:00,52.95,52.95,52.9,52.9,1100.0,52.95,52.95,52.9,52.9,1100.0
2017-01-11 12:15:00,52.9,53.0,52.9,52.95,1900.0,52.9,53.0,52.9,52.95,1900.0
2017-01-11 12:20:00,52.85,52.9,52.85,52.9,300.0,52.85,52.9,52.85,52.9,300.0
2017-01-11 12:25:00,52.9,52.95,52.9,52.95,1800.0,52.9,52.95,52.9,52.95,1800.0
2017-01-11 12:30:00,52.95,52.95,52.85,52.9,1000.0,52.95,52.95,52.85,52.9,1000.0
2017-01-11 12:35:00,52.9,52.95,52.85,52.85,2000.0,52.9,52.95,52.85,52.85,2000.0
2017-01-11 12:40:00,52.87,52.87,52.65,52.65,900.0,52.87,52.87,52.65,52.65,900.0
2017-01-11 12:45:00,52.7,52.75,52.65,52.7,2200.0,52.7,52.75,52.65,52.7,2200.0
2017-01-11 12:50:00,52.8,52.8,52.8,52.8,700.0,52.8,52.8,52.8,52.8,700.0
2017-01-11 12:55:00,52.8,52.9,52.8,52.9,1547.0,52.8,52.9,52.8,52.9,1547.0
2017-01-11 13:00:00,52.85,52.85,52.8,52.8,1038.0,52.85,52.85,52.8,52.8,1038.0
2017-01-11 13:05:00,52.78,52.78,52.77,52.78,100.0,52.78,52.78,52.77,52.78,100.0
2017-01-11 13:10:00,52.75,52.75,52.6,52.65,1000.0,52.75,52.75,52.6,52.65,1000.0
2017-01-11 13:15:00,52.65,52.7,52.65,52.7,1110.0,52.65,52.7,52.65,52.7,1110.0
2017-01-11 13:20:00,52.75,52.75,52.75,52.75,1300.0,52.75,52.75,52.75,52.75,1300.0
2017-01-11 13:25:00,52.7,52.7,52.6,52.65,700.0,52.7,52.7,52.6,52.65,700.0
2017-01-11 13:30:00,52.6,52.65,52.6,52.65,400.0,52.6,52.65,52.6,52.65,400.0
2017-01-11 13:35:00,52.7,52.85,52.7,52.75,2200.0,52.7,52.85,52.7,52.75,2200.0
2017-01-11 13:40:00,52.75,52.75,52.75,52.75,400.0,52.75,52.75,52.75,52.75,400.0
2017-01-11 13:45:00,52.8,52.85,52.8,52.85,400.0,52.8,52.85,52.8,52.85,400.0
2017-01-11 13:50:00,52.85,52.86,52.85,52.86,2700.0,52.85,52.86,52.85,52.86,2700.0
2017-01-11 13:55:00,52.9,53.0,52.75,52.75,3255.0,52.9,53.0,52.75,52.75,3255.0
2017-01-11 14:00:00,52.8,52.8,52.7,52.75,2700.0,52.8,52.8,52.7,52.75,2700.0
2017-01-11 14:05:00,52.75,52.75,52.7,52.7,1600.0,52.75,52.75,52.7,52.7,1600.0
2017-01-11 14:10:00,52.7,52.8,52.7,52.8,424.0,52.7,52.8,52.7,52.8,424.0
2017-01-11 14:15:00,52.85,52.85,52.75,52.75,3292.0,52.85,52.85,52.75,52.75,3292.0
2017-01-11 14:20:00,52.75,52.75,52.71,52.75,1106.0,52.75,52.75,52.71,52.75,1106.0
2017-01-11 14:25:00,52.75,52.75,52.75,52.75,500.0,52.75,52.75,52.75,52.75,500.0
2017-01-11 14:30:00,52.8,52.88,52.79,52.8,2967.0,52.8,52.88,52.79,52.8,2967.0
2017-01-11 14:35:00,52.78,52.95,52.77,52.85,3700.0,52.78,52.95,52.77,52.85,3700.0
2017-01-11 14:40:00,52.8,52.8,52.75,52.8,1600.0,52.8,52.8,52.75,52.8,1600.0
2017-01-11 14:45:00,52.75,52.8,52.7,52.7,1800.0,52.75,52.8,52.7,52.7,1800.0
2017-01-11 14:50:00,52.7,52.7,52.65,52.7,500.0,52.7,52.7,52.65,52.7,500.0
2017-01-11 14:55:00,52.7,52.75,52.7,52.7,1500.0,52.7,52.75,52.7,52.7,1500.0
2017-01-11 15:00:00,52.75,52.75,52.7,52.7,1702.0,52.75,52.75,52.7,52.7,1702.0
2017-01-11 15:05:00,52.75,52.78,52.65,52.65,1900.0,52.75,52.78,52.65,52.65,1900.0
2017-01-11 15:10:00,52.65,52.78,52.65,52.78,1500.0,52.65,52.78,52.65,52.78,1500.0
2017-01-11 15:15:00,52.75,52.83,52.75,52.75,2596.0,52.75,52.83,52.75,52.75,2596.0
2017-01-11 15:20:00,52.8,52.8,52.7,52.7,900.0,52.8,52.8,52.7,52.7,900.0
2017-01-11 15:25:00,52.7,52.8,52.7,52.75,2497.0,52.7,52.8,52.7,52.75,2497.0
2017-01-11 15:30:00,52.8,52.8,52.75,52.75,1700.0,52.8,52.8,52.75,52.75,1700.0
2017-01-11 15:35:00,52.75,52.8,52.75,52.75,1525.0,52.75,52.8,52.75,52.75,1525.0
2017-01-11 15:40:00,52.8,52.8,52.7,52.7,2621.0,52.8,52.8,52.7,52.7,2621.0
2017-01-11 15:45:00,52.75,52.8,52.75,52.75,4610.0,52.75,52.8,52.75,52.75,4610.0
2017-01-11 15:50:00,52.7,52.75,52.7,52.7,1700.0,52.7,52.75,52.7,52.7,1700.0
2017-01-11 15:55:00,52.75,52.75,52.6,52.6,15194.0,52.75,52.75,52.6,52.6,15194.0
2017-01-12 09:30:00,51.95,51.95,51.95,51.95,4250.0,51.95,51.95,51.95,51.95,4250.0
2017-01-12 09:35:00,52.0,52.0,51.8,51.8,2875.0,52.0,52.0,51.8,51.8,2875.0
2017-01-12 09:40:00,51.55,51.85,51.55,51.7,4801.0,51.55,51.85,51.55,51.7,4801.0
2017-01-12 09:45:00,51.45,51.8,51.45,51.7,3452.0,51.45,51.8,51.45,51.7,3452.0
2017-01-12 09:50:00,51.6,51.6,51.35,51.4,3884.0,51.6,51.6,51.35,51.4,3884.0
2017-01-12 09:55:00,51.3,51.4,51.05,51.4,3600.0,51.3,51.4,51.05,51.4,3600.0
2017-01-12 10:00:00,51.4,51.45,51.2,51.3,7309.0,51.4,51.45,51.2,51.3,7309.0
2017-01-12 10:05:00,51.3,51.3,50.95,51.0,6600.0,51.3,51.3,50.95,51.0,6600.0
2017-01-12 10:10:00,50.95,51.15,50.95,51.0,3100.0,50.95,51.15,50.95,51.0,3100.0
2017-01-12 10:15:00,51.0,51.04,50.9,51.0,1800.0,51.0,51.04,50.9,51.0,1800.0
2017-01-12 10:20:00,50.9,51.15,50.9,51.1,3031.0,50.9,51.15,50.9,51.1,3031.0
2017-01-12 10:25:00,51.05,51.1,50.9,51.1,2700.0,51.05,51.1,50.9,51.1,2700.0
2017-01-12 10:30:00,51.05,51.15,51.0,51.0,12300.0,51.05,51.15,51.0,51.0,12300.0
2017-01-12 10:35:00,51.0,51.0,50.9,51.0,3000.0,51.0,51.0,50.9,51.0,3000.0
2017-01-12 10:40:00,50.98,51.25,50.95,51.25,5025.0,50.98,51.25,50.95,51.25,5025.0
2017-01-12 10:45:00,51.25,51.25,51.12,51.15,900.0,51.25,51.25,51.12,51.15,900.0
2017-01-12 10:50:00,51.05,51.3,51.05,51.3,6687.0,51.05,51.3,51.05,51.3,6687.0
2017-01-12 10:55:00,51.25,51.3,51.2,51.25,3370.0,51.25,51.3,51.2,51.25,3370.0
2017-01-12 11:00:00,51.2,51.2,51.12,51.15,700.0,51.2,51.2,51.12,51.15,700.0
2017-01-12 11:05:00,51.15,51.15,51.05,51.05,600.0,51.15,51.15,51.05,51.05,600.0
2017-01-12 11:10:00,51.05,51.2,51.05,51.15,2200.0,51.05,51.2,51.05,51.15,2200.0
2017-01-12 11:15:00,51.15,51.15,51.05,51.05,700.0,51.15,51.15,51.05,51.05,700.0
2017-01-12 11:20:00,51.05,51.05,51.0,51.0,600.0,51.05,51.05,51.0,51.0,600.0
2017-01-12 11:25:00,51.1,51.1,51.0,51.05,2700.0,51.1,51.1,51.0,51.05,2700.0
2017-01-12 11:30:00,51.05,51.05,51.05,51.05,400.0,51.05,51.05,51.05,51.05,400.0
2017-01-12 11:35:00,51.0,51.0,50.97,51.0,4370.0,51.0,51.0,50.97,51.0,4370.0
2017-01-12 11:40:00,50.95,51.1,50.95,51.1,2396.0,50.95,51.1,50.95,51.1,2396.0
2017-01-12 11:45:00,51.1,51.1,51.05,51.05,1342.0,51.1,51.1,51.05,51.05,1342.0
2017-01-12 11:50:00,51.05,51.1,51.05,51.05,2100.0,51.05,51.1,51.05,51.05,2100.0
2017-01-12 11:55:00,51.05,51.1,51.05,51.05,1200.0,51.05,51.1,51.05,51.05,1200.0
2017-01-12 12:00:00,51.05,51.1,51.0,51.1,1794.0,51.05,51.1,51.0,51.1,1794.0
2017-01-12 12:05:00,51.15,51.2,51.15,51.15,13600.0,51.15,51.2,51.15,51.15,13600.0
2017-01-12 12:10:00,51.1,51.15,51.1,51.1,1890.0,51.1,51.15,51.1,51.1,1890.0
2017-01-12 12:15:00,51.15,51.45,51.12,51.45,4650.0,51.15,51.45,51.12,51.45,4650.0
2017-01-12 12:20:00,51.4,51.43,51.4,51.4,1214.0,51.4,51.43,51.4,51.4,1214.0
2017-01-12 12:25:00,51.45,51.55,51.45,51.55,800.0,51.45,51.55,51.45,51.55,800.0
2017-01-12 12:30:00,51.55,51.7,51.55,51.65,1893.0,51.55,51.7,51.55,51.65,1893.0
2017-01-12 12:35:00,51.7,51.9,51.7,51.9,2100.0,51.7,51.9,51.7,51.9,2100.0
2017-01-12 12:40:00,51.9,51.93,51.7,51.83,3700.0,51.9,51.93,51.7,51.83,3700.0
2017-01-12 12:45:00,51.75,51.83,51.65,51.75,6466.0,51.75,51.83,51.65,51.75,6466.0
2017-01-12 12:50:00,51.75,51.75,51.65,51.75,1982.0,51.75,51.75,51.65,51.75,1982.0
2017-01-12 12:55:00,51.8,51.9,51.8,51.9,1500.0,51.8,51.9,51.8,51.9,1500.0
2017-01-12 13:00:00,51.85,51.9,51.85,51.9,1500.0,51.85,51.9,51.85,51.9,1500.0
2017-01-12 13:05:00,51.9,51.9,51.9,51.9,0.0,51.9,51.9,51.9,51.9,0.0
2017-01-12 13:10:00,51.8,51.85,51.8,51.8,1638.0,51.8,51.85,51.8,51.8,1638.0
2017-01-12 13:15:00,51.85,51.9,51.85,51.9,1500.0,51.85,51.9,51.85,51.9,1500.0
2017-01-12 13:20:00,51.9,51.9,51.85,51.85,945.0,51.9,51.9,51.85,51.85,945.0
2017-01-12 13:25:00,51.8,51.85,51.8,51.85,2431.0,51.8,51.85,51.8,51.85,2431.0
2017-01-12 13:30:00,51.9,51.9,51.85,51.85,700.0,51.9,51.9,51.85,51.85,700.0
2017-01-12 13:35:00,51.83,51.85,51.82,51.85,1200.0,51.83,51.85,51.82,51.85,1200.0
2017-01-12 13:40:00,51.85,51.85,51.85,51.85,100.0,51.85,51.85,51.85,51.85,100.0
2017-01-12 13:45:00,51.85,52.05,51.85,52.05,3255.0,51.85,52.05,51.85,52.05,3255.0
2017-01-12 13:50:00,52.05,52.1,52.0,52.0,4833.0,52.05,52.1,52.0,52.0,4833.0
2017-01-12 13:55:00,52.0,52.03,51.95,52.0,5951.0,52.0,52.03,51.95,52.0,5951.0
2017-01-12 14:00:00,51.95,52.0,51.95,52.0,300.0,51.95,52.0,51.95,52.0,300.0
2017-01-12 14:05:00,52.0,52.0,51.9,51.93,2000.0,52.0,52.0,51.9,51.93,2000.0
2017-01-12 14:10:00,51.95,51.95,51.85,51.85,2500.0,51.95,51.95,51.85,51.85,2500.0
2017-01-12 14:15:00,51.95,51.95,51.65,51.65,6357.0,51.95,51.95,51.65,51.65,6357.0
2017-01-12 14:20:00,51.7,51.7,51.7,51.7,500.0,51.7,51.7,51.7,51.7,500.0
2017-01-12 14:25:00,51.75,51.75,51.75,51.75,600.0,51.75,51.75,51.75,51.75,600.0
2017-01-12 14:30:00,51.75,51.85,51.72,51.8,2001.0,51.75,51.85,51.72,51.8,2001.0
2017-01-12 14:35:00,51.85,51.9,51.85,51.85,1050.0,51.85,51.9,51.85,51.85,1050.0
2017-01-12 14:40:00,51.85,51.85,51.75,51.8,1117.0,51.85,51.85,51.75,51.8,1117.0
2017-01-12 14:45:00,51.8,51.8,51.75,51.75,1000.0,51.8,51.8,51.75,51.75,1000.0
2017-01-12 14:50:00,51.75,51.75,51.4,51.45,14467.0,51.75,51.75,51.4,51.45,14467.0
2017-01-12 14:55:00,51.5,51.5,51.35,51.45,3300.0,51.5,51.5,51.35,51.45,3300.0
2017-01-12 15:00:00,51.5,51.6,51.35,51.45,5500.0,51.5,51.6,51.35,51.45,5500.0
2017-01-12 15:05:00,51.45,51.5,51.45,51.45,800.0,51.45,51.5,51.45,51.45,800.0
2017-01-12 15:10:00,51.48,51.6,51.4,51.6,4620.0,51.48,51.6,51.4,51.6,4620.0
2017-01-12 15:15:00,51.5,51.6,51.5,51.6,4296.0,51.5,51.6,51.5,51.6,4296.0
2017-01-12 15:20:00,51.55,51.6,51.5,51.6,1900.0,51.55,51.6,51.5,51.6,1900.0
2017-01-12 15:25:00,51.5,51.5,51.4,51.45,5200.0,51.5,51.5,51.4,51.45,5200.0
2017-01-12 15:30:00,51.4,51.5,51.4,51.4,3859.0,51.4,51.5,51.4,51.4,3859.0
2017-01-12 15:35:00,51.5,51.65,51.5,51.6,14607.0,51.5,51.65,51.5,51.6,14607.0
2017-01-12 15:40:00,51.6,51.6,51.45,51.45,3822.0,51.6,51.6,51.45,51.45,3822.0
2017-01-12 15:45:00,51.45,51.55,51.45,51.53,4962.0,51.45,51.55,51.45,51.53,4962.0
2017-01-12 15:50:00,51.55,51.55,51.47,51.5,15489.0,51.55,51.55,51.47,51.5,15489.0
2017-01-12 15:55:00,51.55,51.55,51.35,51.35,31632.0,51.55,51.55,51.35,51.35,31632.0
2017-01-13 09:30:00,51.35,51.65,51.35,51.55,2431.0,51.35,51.65,51.35,51.55,2431.0
2017-01-13 09:35:00,51.7,51.7,51.45,51.55,7790.0,51.7,51.7,51.45,51.55,7790.0
2017-01-13 09:40:00,51.35,51.35,51.33,51.33,730.0,51.35,51.35,51.33,51.33,730.0
2017-01-13 09:45:00,51.5,51.6,51.4,51.6,2700.0,51.5,51.6,51.4,51.6,2700.0
2017-01-13 09:50:00,51.6,51.7,51.45,51.45,5115.0,51.6,51.7,51.45,51.45,5115.0
2017-01-13 09:55:00,51.4,51.45,51.25,51.4,3734.0,51.4,51.45,51.25,51.4,3734.0
2017-01-13 10:00:00,51.4,51.4,51.15,51.23,2345.0,51.4,51.4,51.15,51.23,2345.0
2017-01-13 10:05:00,51.2,51.2,50.95,51.03,1476.0,51.2,51.2,50.95,51.03,1476.0
2017-01-13 10:10:00,51.1,51.2,51.1,51.1,1102.0,51.1,51.2,51.1,51.1,1102.0
2017-01-13 10:15:00,51.1,51.1,51.1,51.1,200.0,51.1,51.1,51.1,51.1,200.0
2017-01-13 10:20:00,51.1,51.2,51.1,51.15,950.0,51.1,51.2,51.1,51.15,950.0
2017-01-13 10:25:00,51.25,51.35,51.25,51.3,1240.0,51.25,51.35,51.25,51.3,1240.0
2017-01-13 10:30:00,51.3,51.53,51.3,51.53,810.0,51.3,51.53,51.3,51.53,810.0
2017-01-13 10:35:00,51.5,51.55,51.4,51.5,2256.0,51.5,51.55,51.4,51.5,2256.0
2017-01-13 10:40:00,51.55,51.55,51.45,51.45,1700.0,51.55,51.55,51.45,51.45,1700.0
2017-01-13 10:45:00,51.45,51.45,51.4,51.4,335.0,51.45,51.45,51.4,51.4,335.0
2017-01-13 10:50:00,51.4,51.45,51.4,51.4,1000.0,51.4,51.45,51.4,51.4,1000.0
2017-01-13 10:55:00,51.4,51.45,51.4,51.45,500.0,51.4,51.45,51.4,51.45,500.0
2017-01-13 11:00:00,51.43,51.5,51.4,51.5,6563.0,51.43,51.5,51.4,51.5,6563.0
2017-01-13 11:05:00,51.5,51.5,51.3,51.3,1646.0,51.5,51.5,51.3,51.3,1646.0
2017-01-13 11:10:00,51.35,51.35,51.3,51.35,1158.0,51.35,51.35,51.3,51.35,1158.0
2017-01-13 11:15:00,51.35,51.35,51.35,51.35,100.0,51.35,51.35,51.35,51.35,100.0
2017-01-13 11:20:00,51.4,51.49,51.4,51.45,758.0,51.4,51.49,51.4,51.45,758.0
2017-01-13 11:25:00,51.45,51.45,51.4,51.4,300.0,51.45,51.45,51.4,51.4,300.0
2017-01-13 11:30:00,51.45,51.5,51.45,51.45,2341.0,51.45,51.5,51.45,51.45,2341.0
2017-01-13 11:35:00,51.45,51.48,51.4,51.48,900.0,51.45,51.48,51.4,51.48,900.0
2017-01-13 11:40:00,51.45,51.55,51.45,51.5,12859.0,51.45,51.55,51.45,51.5,12859.0
2017-01-13 11:45:00,51.55,51.55,51.5,51.53,3800.0,51.55,51.55,51.5,51.53,3800.0
2017-01-13 11:50:00,51.53,51.55,51.45,51.5,4566.0,51.53,51.55,51.45,51.5,4566.0
2017-01-13 11:55:00,51.5,51.5,51.5,51.5,0.0,51.5,51.5,51.5,51.5,0.0
2017-01-13 12:00:00,51.5,51.5,51.45,51.5,1100.0,51.5,51.5,51.45,51.5,1100.0
2017-01-13 12:05:00,51.5,51.5,51.5,51.5,0.0,51.5,51.5,51.5,51.5,0.0
2017-01-13 12:10:00,51.45,51.45,51.45,51.45,500.0,51.45,51.45,51.45,51.45,500.0
2017-01-13 12:15:00,51.4,51.4,51.4,51.4,1000.0,51.4,51.4,51.4,51.4,1000.0
2017-01-13 12:20:00,51.45,51.45,51.45,51.45,500.0,51.45,51.45,51.45,51.45,500.0
2017-01-13 12:25:00,51.4,51.45,51.4,51.4,1100.0,51.4,51.45,51.4,51.4,1100.0
2017-01-13 12:30:00,51.45,51.55,51.45,51.55,2400.0,51.45,51.55,51.45,51.55,2400.0
2017-01-13 12:35:00,51.55,51.6,51.55,51.6,10180.0,51.55,51.6,51.55,51.6,10180.0
2017-01-13 12:40:00,51.55,51.6,51.55,51.6,3867.0,51.55,51.6,51.55,51.6,3867.0
2017-01-13 12:45:00,51.6,51.65,51.55,51.6,6384.0,51.6,51.65,51.55,51.6,6384.0
2017-01-13 12:50:00,51.58,51.65,51.57,51.6,4500.0,51.58,51.65,51.57,51.6,4500.0
2017-01-13 12:55:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2017-01-13 13:00:00,51.6,51.6,51.6,51.6,300.0,51.6,51.6,51.6,51.6,300.0
2017-01-13 13:05:00,51.55,51.6,51.55,51.6,400.0,51.55,51.6,51.55,51.6,400.0
2017-01-13 13:10:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2017-01-13 13:15:00,51.55,51.6,51.55,51.6,2251.0,51.55,51.6,51.55,51.6,2251.0
2017-01-13 13:20:00,51.6,51.6,51.5,51.55,3058.0,51.6,51.6,51.5,51.55,3058.0
2017-01-13 13:25:00,51.5,51.5,51.46,51.5,345.0,51.5,51.5,51.46,51.5,345.0
2017-01-13 13:30:00,51.45,51.45,51.45,51.45,200.0,51.45,51.45,51.45,51.45,200.0
2017-01-13 13:35:00,51.55,51.6,51.55,51.6,2200.0,51.55,51.6,51.55,51.6,2200.0
2017-01-13 13:40:00,51.6,51.6,51.55,51.6,1500.0,51.6,51.6,51.55,51.6,1500.0
2017-01-13 13:45:00,51.55,51.55,51.53,51.53,1616.0,51.55,51.55,51.53,51.53,1616.0
2017-01-13 13:50:00,51.55,51.6,51.5,51.6,1900.0,51.55,51.6,51.5,51.6,1900.0
2017-01-13 13:55:00,51.6,51.6,51.55,51.6,1076.0,51.6,51.6,51.55,51.6,1076.0
2017-01-13 14:00:00,51.6,51.6,51.55,51.55,3634.0,51.6,51.6,51.55,51.55,3634.0
2017-01-13 14:05:00,51.55,51.55,51.52,51.53,700.0,51.55,51.55,51.52,51.53,700.0
2017-01-13 14:10:00,51.53,51.55,51.52,51.55,1000.0,51.53,51.55,51.52,51.55,1000.0
2017-01-13 14:15:00,51.5,51.58,51.5,51.55,2181.0,51.5,51.58,51.5,51.55,2181.0
2017-01-13 14:20:00,51.55,51.55,51.55,51.55,300.0,51.55,51.55,51.55,51.55,300.0
2017-01-13 14:25:00,51.55,51.58,51.5,51.5,1000.0,51.55,51.58,51.5,51.5,1000.0
2017-01-13 14:30:00,51.5,51.6,51.5,51.55,2000.0,51.5,51.6,51.5,51.55,2000.0
2017-01-13 14:35:00,51.55,51.55,51.5,51.5,1974.0,51.55,51.55,51.5,51.5,1974.0
2017-01-13 14:40:00,51.45,51.5,51.45,51.5,4483.0,51.45,51.5,51.45,51.5,4483.0
2017-01-13 14:45:00,51.5,51.5,51.5,51.5,500.0,51.5,51.5,51.5,51.5,500.0
2017-01-13 14:50:00,51.5,51.5,51.5,51.5,1870.0,51.5,51.5,51.5,51.5,1870.0
2017-01-13 14:55:00,51.5,51.5,51.5,51.5,1246.0,51.5,51.5,51.5,51.5,1246.0
2017-01-13 15:00:00,51.5,51.55,51.5,51.5,3451.0,51.5,51.55,51.5,51.5,3451.0
2017-01-13 15:05:00,51.5,51.5,51.45,51.5,300.0,51.5,51.5,51.45,51.5,300.0
2017-01-13 15:10:00,51.5,51.55,51.5,51.5,500.0,51.5,51.55,51.5,51.5,500.0
2017-01-13 15:15:00,51.5,51.55,51.48,51.49,7495.0,51.5,51.55,51.48,51.49,7495.0
2017-01-13 15:20:00,51.5,51.55,51.5,51.5,3599.0,51.5,51.55,51.5,51.5,3599.0
2017-01-13 15:25:00,51.5,51.55,51.5,51.5,3605.0,51.5,51.55,51.5,51.5,3605.0
2017-01-13 15:30:00,51.55,51.55,51.45,51.5,1800.0,51.55,51.55,51.45,51.5,1800.0
2017-01-13 15:35:00,51.5,51.55,51.5,51.55,9807.0,51.5,51.55,51.5,51.55,9807.0
2017-01-13 15:40:00,51.55,51.7,51.55,51.7,5588.0,51.55,51.7,51.55,51.7,5588.0
2017-01-13 15:45:00,51.7,51.8,51.7,51.7,11744.0,51.7,51.8,51.7,51.7,11744.0
2017-01-13 15:50:00,51.7,51.73,51.67,51.7,5799.0,51.7,51.73,51.67,51.7,5799.0
2017-01-13 15:55:00,51.7,51.7,51.55,51.55,14460.0,51.7,51.7,51.55,51.55,14460.0
2017-01-17 09:30:00,51.15,51.7,51.05,51.45,8947.0,51.15,51.7,51.05,51.45,8947.0
2017-01-17 09:35:00,51.35,51.45,50.7,51.4,7795.0,51.35,51.45,50.7,51.4,7795.0
2017-01-17 09:40:00,51.4,51.5,51.2,51.5,3350.0,51.4,51.5,51.2,51.5,3350.0
2017-01-17 09:45:00,51.5,51.55,51.23,51.4,3506.0,51.5,51.55,51.23,51.4,3506.0
2017-01-17 09:50:00,51.4,51.4,51.15,51.33,1900.0,51.4,51.4,51.15,51.33,1900.0
2017-01-17 09:55:00,51.3,51.45,51.15,51.4,3600.0,51.3,51.45,51.15,51.4,3600.0
2017-01-17 10:00:00,51.35,51.35,50.9,51.1,3900.0,51.35,51.35,50.9,51.1,3900.0
2017-01-17 10:05:00,51.05,51.05,50.8,50.95,4275.0,51.05,51.05,50.8,50.95,4275.0
2017-01-17 10:10:00,50.85,51.05,50.85,50.86,1314.0,50.85,51.05,50.85,50.86,1314.0
2017-01-17 10:15:00,50.8,51.0,50.8,50.9,1100.0,50.8,51.0,50.8,50.9,1100.0
2017-01-17 10:20:00,50.88,50.9,50.85,50.85,4268.0,50.88,50.9,50.85,50.85,4268.0
2017-01-17 10:25:00,50.8,50.8,50.54,50.55,2825.0,50.8,50.8,50.54,50.55,2825.0
2017-01-17 10:30:00,50.55,50.65,50.55,50.65,1700.0,50.55,50.65,50.55,50.65,1700.0
2017-01-17 10:35:00,50.7,50.75,50.65,50.65,1650.0,50.7,50.75,50.65,50.65,1650.0
2017-01-17 10:40:00,50.65,50.73,50.65,50.7,1200.0,50.65,50.73,50.65,50.7,1200.0
2017-01-17 10:45:00,50.75,50.75,50.65,50.65,600.0,50.75,50.75,50.65,50.65,600.0
2017-01-17 10:50:00,50.55,50.55,50.55,50.55,400.0,50.55,50.55,50.55,50.55,400.0
2017-01-17 10:55:00,50.5,50.6,50.47,50.6,6385.0,50.5,50.6,50.47,50.6,6385.0
2017-01-17 11:00:00,50.65,50.75,50.6,50.6,2900.0,50.65,50.75,50.6,50.6,2900.0
2017-01-17 11:05:00,50.6,50.6,50.4,50.45,1360.0,50.6,50.6,50.4,50.45,1360.0
2017-01-17 11:10:00,50.45,50.45,50.35,50.38,2713.0,50.45,50.45,50.35,50.38,2713.0
2017-01-17 11:15:00,50.4,50.45,50.35,50.35,1800.0,50.4,50.45,50.35,50.35,1800.0
2017-01-17 11:20:00,50.3,50.5,50.3,50.5,3700.0,50.3,50.5,50.3,50.5,3700.0
2017-01-17 11:25:00,50.4,50.45,50.35,50.35,3955.0,50.4,50.45,50.35,50.35,3955.0
2017-01-17 11:30:00,50.4,50.4,50.25,50.25,2600.0,50.4,50.4,50.25,50.25,2600.0
2017-01-17 11:35:00,50.25,50.35,50.25,50.35,1300.0,50.25,50.35,50.25,50.35,1300.0
2017-01-17 11:40:00,50.36,50.36,50.3,50.3,1150.0,50.36,50.36,50.3,50.3,1150.0
2017-01-17 11:45:00,50.3,50.3,50.25,50.3,4345.0,50.3,50.3,50.25,50.3,4345.0
2017-01-17 11:50:00,50.3,50.4,50.3,50.3,3215.0,50.3,50.4,50.3,50.3,3215.0
2017-01-17 11:55:00,50.35,50.45,50.35,50.44,200.0,50.35,50.45,50.35,50.44,200.0
2017-01-17 12:00:00,50.4,50.45,50.4,50.45,300.0,50.4,50.45,50.4,50.45,300.0
2017-01-17 12:05:00,50.45,50.55,50.45,50.45,2140.0,50.45,50.55,50.45,50.45,2140.0
2017-01-17 12:10:00,50.4,50.45,50.35,50.4,2400.0,50.4,50.45,50.35,50.4,2400.0
2017-01-17 12:15:00,50.4,50.4,50.4,50.4,300.0,50.4,50.4,50.4,50.4,300.0
2017-01-17 12:20:00,50.35,50.35,50.35,50.35,195.0,50.35,50.35,50.35,50.35,195.0
2017-01-17 12:25:00,50.4,50.65,50.4,50.65,2276.0,50.4,50.65,50.4,50.65,2276.0
2017-01-17 12:30:00,50.7,50.8,50.65,50.8,2913.0,50.7,50.8,50.65,50.8,2913.0
2017-01-17 12:35:00,50.8,50.8,50.75,50.8,4058.0,50.8,50.8,50.75,50.8,4058.0
2017-01-17 12:40:00,50.8,51.0,50.8,50.95,2000.0,50.8,51.0,50.8,50.95,2000.0
2017-01-17 12:45:00,50.95,51.0,50.95,50.95,1100.0,50.95,51.0,50.95,50.95,1100.0
2017-01-17 12:50:00,51.0,51.3,51.0,51.3,7684.0,51.0,51.3,51.0,51.3,7684.0
2017-01-17 12:55:00,51.3,51.3,51.15,51.15,3758.0,51.3,51.3,51.15,51.15,3758.0
2017-01-17 13:00:00,51.2,51.25,51.2,51.2,1805.0,51.2,51.25,51.2,51.2,1805.0
2017-01-17 13:05:00,51.2,51.2,51.2,51.2,0.0,51.2,51.2,51.2,51.2,0.0
2017-01-17 13:10:00,51.25,51.25,51.2,51.2,1400.0,51.25,51.25,51.2,51.2,1400.0
2017-01-17 13:15:00,51.25,51.25,51.25,51.25,400.0,51.25,51.25,51.25,51.25,400.0
2017-01-17 13:20:00,51.25,51.25,51.25,51.25,658.0,51.25,51.25,51.25,51.25,658.0
2017-01-17 13:25:00,51.2,51.2,51.2,51.2,300.0,51.2,51.2,51.2,51.2,300.0
2017-01-17 13:30:00,51.2,51.3,51.2,51.25,1020.0,51.2,51.3,51.2,51.25,1020.0
2017-01-17 13:35:00,51.23,51.3,51.23,51.3,2895.0,51.23,51.3,51.23,51.3,2895.0
2017-01-17 13:40:00,51.29,51.29,51.28,51.29,100.0,51.29,51.29,51.28,51.29,100.0
2017-01-17 13:45:00,51.3,51.35,51.3,51.3,500.0,51.3,51.35,51.3,51.3,500.0
2017-01-17 13:50:00,51.35,51.35,51.2,51.2,2058.0,51.35,51.35,51.2,51.2,2058.0
2017-01-17 13:55:00,51.15,51.18,51.15,51.18,200.0,51.15,51.18,51.15,51.18,200.0
2017-01-17 14:00:00,51.2,51.2,51.2,51.2,800.0,51.2,51.2,51.2,51.2,800.0
2017-01-17 14:05:00,51.2,51.25,51.2,51.25,758.0,51.2,51.25,51.2,51.25,758.0
2017-01-17 14:10:00,51.2,51.2,51.2,51.2,1200.0,51.2,51.2,51.2,51.2,1200.0
2017-01-17 14:15:00,51.2,51.2,51.2,51.2,550.0,51.2,51.2,51.2,51.2,550.0
2017-01-17 14:20:00,51.15,51.15,51.15,51.15,300.0,51.15,51.15,51.15,51.15,300.0
2017-01-17 14:25:00,51.05,51.05,51.05,51.05,400.0,51.05,51.05,51.05,51.05,400.0
2017-01-17 14:30:00,51.03,51.1,51.0,51.1,2348.0,51.03,51.1,51.0,51.1,2348.0
2017-01-17 14:35:00,51.05,51.05,51.0,51.05,1325.0,51.05,51.05,51.0,51.05,1325.0
2017-01-17 14:40:00,51.05,51.2,51.05,51.2,700.0,51.05,51.2,51.05,51.2,700.0
2017-01-17 14:45:00,51.15,51.15,51.1,51.1,2084.0,51.15,51.15,51.1,51.1,2084.0
2017-01-17 14:50:00,51.05,51.1,51.0,51.0,1883.0,51.05,51.1,51.0,51.0,1883.0
2017-01-17 14:55:00,51.03,51.1,51.02,51.05,2158.0,51.03,51.1,51.02,51.05,2158.0
2017-01-17 15:00:00,51.0,51.05,51.0,51.0,400.0,51.0,51.05,51.0,51.0,400.0
2017-01-17 15:05:00,51.05,51.05,50.95,50.95,2538.0,51.05,51.05,50.95,50.95,2538.0
2017-01-17 15:10:00,50.9,50.9,50.9,50.9,311.0,50.9,50.9,50.9,50.9,311.0
2017-01-17 15:15:00,50.9,50.95,50.9,50.95,2000.0,50.9,50.95,50.9,50.95,2000.0
2017-01-17 15:20:00,50.85,50.9,50.8,50.8,1217.0,50.85,50.9,50.8,50.8,1217.0
2017-01-17 15:25:00,50.8,50.8,50.8,50.8,1100.0,50.8,50.8,50.8,50.8,1100.0
2017-01-17 15:30:00,50.8,51.0,50.75,51.0,3105.0,50.8,51.0,50.75,51.0,3105.0
2017-01-17 15:35:00,51.0,51.05,51.0,51.0,2734.0,51.0,51.05,51.0,51.0,2734.0
2017-01-17 15:40:00,51.0,51.1,51.0,51.1,4005.0,51.0,51.1,51.0,51.1,4005.0
2017-01-17 15:45:00,51.05,51.1,51.02,51.05,4918.0,51.05,51.1,51.02,51.05,4918.0
2017-01-17 15:50:00,51.05,51.05,51.0,51.05,1400.0,51.05,51.05,51.0,51.05,1400.0
2017-01-17 15:55:00,51.0,51.05,51.0,51.05,7961.0,51.0,51.05,51.0,51.05,7961.0
2017-01-18 09:30:00,51.3,51.3,51.05,51.05,2346.0,51.3,51.3,51.05,51.05,2346.0
2017-01-18 09:35:00,50.95,51.1,50.8,50.85,907.0,50.95,51.1,50.8,50.85,907.0
2017-01-18 09:40:00,50.7,50.7,50.5,50.5,200.0,50.7,50.7,50.5,50.5,200.0
2017-01-18 09:45:00,50.75,51.0,50.65,50.75,14141.0,50.75,51.0,50.65,50.75,14141.0
2017-01-18 09:50:00,50.65,50.7,50.55,50.65,3320.0,50.65,50.7,50.55,50.65,3320.0
2017-01-18 09:55:00,50.65,50.65,50.55,50.65,6716.0,50.65,50.65,50.55,50.65,6716.0
2017-01-18 10:00:00,50.63,50.65,50.6,50.6,3337.0,50.63,50.65,50.6,50.6,3337.0
2017-01-18 10:05:00,50.6,50.6,50.45,50.45,4500.0,50.6,50.6,50.45,50.45,4500.0
2017-01-18 10:10:00,50.48,50.55,50.45,50.55,7300.0,50.48,50.55,50.45,50.55,7300.0
2017-01-18 10:15:00,50.5,50.5,50.4,50.4,3022.0,50.5,50.5,50.4,50.4,3022.0
2017-01-18 10:20:00,50.45,50.5,50.4,50.4,5900.0,50.45,50.5,50.4,50.4,5900.0
2017-01-18 10:25:00,50.35,50.38,50.29,50.35,1500.0,50.35,50.38,50.29,50.35,1500.0
2017-01-18 10:30:00,50.4,50.4,50.4,50.4,200.0,50.4,50.4,50.4,50.4,200.0
2017-01-18 10:35:00,50.4,50.45,50.32,50.35,3200.0,50.4,50.45,50.32,50.35,3200.0
2017-01-18 10:40:00,50.3,50.4,50.2,50.25,5300.0,50.3,50.4,50.2,50.25,5300.0
2017-01-18 10:45:00,50.25,50.3,50.25,50.3,900.0,50.25,50.3,50.25,50.3,900.0
2017-01-18 10:50:00,50.25,50.25,50.25,50.25,1000.0,50.25,50.25,50.25,50.25,1000.0
2017-01-18 10:55:00,50.25,50.25,50.15,50.25,3873.0,50.25,50.25,50.15,50.25,3873.0
2017-01-18 11:00:00,50.3,50.3,50.1,50.15,2704.0,50.3,50.3,50.1,50.15,2704.0
2017-01-18 11:05:00,50.15,50.15,50.15,50.15,400.0,50.15,50.15,50.15,50.15,400.0
2017-01-18 11:10:00,50.15,50.15,50.1,50.15,500.0,50.15,50.15,50.1,50.15,500.0
2017-01-18 11:15:00,50.1,50.2,50.1,50.2,2232.0,50.1,50.2,50.1,50.2,2232.0
2017-01-18 11:20:00,50.15,50.15,50.12,50.13,1106.0,50.15,50.15,50.12,50.13,1106.0
2017-01-18 11:25:00,50.15,50.25,50.1,50.13,5299.0,50.15,50.25,50.1,50.13,5299.0
2017-01-18 11:30:00,50.15,50.15,50.05,50.05,3200.0,50.15,50.15,50.05,50.05,3200.0
2017-01-18 11:35:00,50.0,50.0,49.85,49.9,5437.0,50.0,50.0,49.85,49.9,5437.0
2017-01-18 11:40:00,49.9,49.95,49.87,49.95,1800.0,49.9,49.95,49.87,49.95,1800.0
2017-01-18 11:45:00,49.9,49.9,49.87,49.9,1948.0,49.9,49.9,49.87,49.9,1948.0
2017-01-18 11:50:00,49.9,49.9,49.85,49.9,2276.0,49.9,49.9,49.85,49.9,2276.0
2017-01-18 11:55:00,49.8,49.83,49.75,49.75,900.0,49.8,49.83,49.75,49.75,900.0
2017-01-18 12:00:00,49.75,49.95,49.72,49.9,2701.0,49.75,49.95,49.72,49.9,2701.0
2017-01-18 12:05:00,49.9,49.9,49.85,49.9,4001.0,49.9,49.9,49.85,49.9,4001.0
2017-01-18 12:10:00,49.95,50.0,49.95,49.98,2000.0,49.95,50.0,49.95,49.98,2000.0
2017-01-18 12:15:00,49.98,50.0,49.95,49.95,8454.0,49.98,50.0,49.95,49.95,8454.0
2017-01-18 12:20:00,49.95,50.0,49.95,50.0,9141.0,49.95,50.0,49.95,50.0,9141.0
2017-01-18 12:25:00,49.95,49.98,49.95,49.95,700.0,49.95,49.98,49.95,49.95,700.0
2017-01-18 12:30:00,49.95,50.0,49.95,49.95,900.0,49.95,50.0,49.95,49.95,900.0
2017-01-18 12:35:00,49.95,50.0,49.95,50.0,5700.0,49.95,50.0,49.95,50.0,5700.0
2017-01-18 12:40:00,50.0,50.0,49.97,50.0,6514.0,50.0,50.0,49.97,50.0,6514.0
2017-01-18 12:45:00,50.0,50.0,49.97,49.98,2400.0,50.0,50.0,49.97,49.98,2400.0
2017-01-18 12:50:00,50.0,50.0,49.95,50.0,1000.0,50.0,50.0,49.95,50.0,1000.0
2017-01-18 12:55:00,50.0,50.0,49.95,49.98,9661.0,50.0,50.0,49.95,49.98,9661.0
2017-01-18 13:00:00,49.98,50.0,49.97,50.0,300.0,49.98,50.0,49.97,50.0,300.0
2017-01-18 13:05:00,50.0,50.12,49.95,50.11,6099.0,50.0,50.12,49.95,50.11,6099.0
2017-01-18 13:10:00,50.1,50.3,50.1,50.2,6494.0,50.1,50.3,50.1,50.2,6494.0
2017-01-18 13:15:00,50.2,50.2,50.17,50.2,2700.0,50.2,50.2,50.17,50.2,2700.0
2017-01-18 13:20:00,50.2,50.2,50.1,50.1,2030.0,50.2,50.2,50.1,50.1,2030.0
2017-01-18 13:25:00,50.1,50.1,50.05,50.05,1800.0,50.1,50.1,50.05,50.05,1800.0
2017-01-18 13:30:00,50.05,50.05,50.05,50.05,900.0,50.05,50.05,50.05,50.05,900.0
2017-01-18 13:35:00,50.05,50.1,50.05,50.1,1900.0,50.05,50.1,50.05,50.1,1900.0
2017-01-18 13:40:00,50.1,50.15,50.1,50.15,3400.0,50.1,50.15,50.1,50.15,3400.0
2017-01-18 13:45:00,50.15,50.15,50.07,50.1,3746.0,50.15,50.15,50.07,50.1,3746.0
2017-01-18 13:50:00,50.1,50.1,50.05,50.1,300.0,50.1,50.1,50.05,50.1,300.0
2017-01-18 13:55:00,50.05,50.1,50.05,50.05,2645.0,50.05,50.1,50.05,50.05,2645.0
2017-01-18 14:00:00,50.08,50.1,50.05,50.05,1500.0,50.08,50.1,50.05,50.05,1500.0
2017-01-18 14:05:00,50.05,50.1,50.05,50.08,1500.0,50.05,50.1,50.05,50.08,1500.0
2017-01-18 14:10:00,50.05,50.1,50.05,50.1,2250.0,50.05,50.1,50.05,50.1,2250.0
2017-01-18 14:15:00,50.1,50.1,50.1,50.1,1840.0,50.1,50.1,50.1,50.1,1840.0
2017-01-18 14:20:00,50.15,50.15,50.1,50.1,1100.0,50.15,50.15,50.1,50.1,1100.0
2017-01-18 14:25:00,50.1,50.1,50.05,50.09,3300.0,50.1,50.1,50.05,50.09,3300.0
2017-01-18 14:30:00,50.05,50.1,50.05,50.1,2911.0,50.05,50.1,50.05,50.1,2911.0
2017-01-18 14:35:00,50.05,50.05,50.0,50.0,2503.0,50.05,50.05,50.0,50.0,2503.0
2017-01-18 14:40:00,50.05,50.05,50.05,50.05,2425.0,50.05,50.05,50.05,50.05,2425.0
2017-01-18 14:45:00,50.0,50.0,49.97,50.0,2100.0,50.0,50.0,49.97,50.0,2100.0
2017-01-18 14:50:00,49.95,50.05,49.95,50.05,2501.0,49.95,50.05,49.95,50.05,2501.0
2017-01-18 14:55:00,50.05,50.1,50.0,50.1,4560.0,50.05,50.1,50.0,50.1,4560.0
2017-01-18 15:00:00,50.15,50.4,50.15,50.3,3908.0,50.15,50.4,50.15,50.3,3908.0
2017-01-18 15:05:00,50.3,50.5,50.27,50.5,7494.0,50.3,50.5,50.27,50.5,7494.0
2017-01-18 15:10:00,50.5,50.5,50.4,50.45,4745.0,50.5,50.5,50.4,50.45,4745.0
2017-01-18 15:15:00,50.4,50.4,50.35,50.4,2603.0,50.4,50.4,50.35,50.4,2603.0
2017-01-18 15:20:00,50.35,50.4,50.3,50.4,8546.0,50.35,50.4,50.3,50.4,8546.0
2017-01-18 15:25:00,50.35,50.4,50.2,50.4,8337.0,50.35,50.4,50.2,50.4,8337.0
2017-01-18 15:30:00,50.4,50.45,50.35,50.45,6300.0,50.4,50.45,50.35,50.45,6300.0
2017-01-18 15:35:00,50.45,50.45,50.3,50.35,14388.0,50.45,50.45,50.3,50.35,14388.0
2017-01-18 15:40:00,50.35,50.35,50.15,50.2,11133.0,50.35,50.35,50.15,50.2,11133.0
2017-01-18 15:45:00,50.25,50.35,50.15,50.35,18206.0,50.25,50.35,50.15,50.35,18206.0
2017-01-18 15:50:00,50.35,50.45,50.35,50.43,8382.0,50.35,50.45,50.35,50.43,8382.0
2017-01-18 15:55:00,50.45,50.5,50.4,50.4,28643.0,50.45,50.5,50.4,50.4,28643.0
2017-01-19 09:30:00,50.65,51.0,50.65,50.65,10326.0,50.65,51.0,50.65,50.65,10326.0
2017-01-19 09:35:00,50.88,51.05,50.87,51.05,2200.0,50.88,51.05,50.87,51.05,2200.0
2017-01-19 09:40:00,51.05,51.2,51.05,51.1,3900.0,51.05,51.2,51.05,51.1,3900.0
2017-01-19 09:45:00,51.15,51.2,51.12,51.15,2777.0,51.15,51.2,51.12,51.15,2777.0
2017-01-19 09:50:00,51.15,51.15,51.15,51.15,100.0,51.15,51.15,51.15,51.15,100.0
2017-01-19 09:55:00,51.1,51.15,51.05,51.15,5000.0,51.1,51.15,51.05,51.15,5000.0
2017-01-19 10:00:00,51.2,51.2,51.05,51.15,3000.0,51.2,51.2,51.05,51.15,3000.0
2017-01-19 10:05:00,51.15,51.15,51.15,51.15,1500.0,51.15,51.15,51.15,51.15,1500.0
2017-01-19 10:10:00,51.0,51.1,51.0,51.1,6000.0,51.0,51.1,51.0,51.1,6000.0
2017-01-19 10:15:00,51.1,51.1,50.95,51.05,4025.0,51.1,51.1,50.95,51.05,4025.0
2017-01-19 10:20:00,51.05,51.1,51.0,51.0,300.0,51.05,51.1,51.0,51.0,300.0
2017-01-19 10:25:00,50.98,51.0,50.9,51.0,1278.0,50.98,51.0,50.9,51.0,1278.0
2017-01-19 10:30:00,51.0,51.0,50.97,50.98,400.0,51.0,51.0,50.97,50.98,400.0
2017-01-19 10:35:00,51.0,51.0,50.95,50.98,1300.0,51.0,51.0,50.95,50.98,1300.0
2017-01-19 10:40:00,50.93,51.0,50.92,51.0,1396.0,50.93,51.0,50.92,51.0,1396.0
2017-01-19 10:45:00,51.03,51.03,50.95,50.98,4625.0,51.03,51.03,50.95,50.98,4625.0
2017-01-19 10:50:00,50.95,50.95,50.9,50.9,1220.0,50.95,50.95,50.9,50.9,1220.0
2017-01-19 10:55:00,50.85,50.9,50.75,50.83,4673.0,50.85,50.9,50.75,50.83,4673.0
2017-01-19 11:00:00,50.8,50.88,50.75,50.75,5234.0,50.8,50.88,50.75,50.75,5234.0
2017-01-19 11:05:00,50.8,50.8,50.8,50.8,2395.0,50.8,50.8,50.8,50.8,2395.0
2017-01-19 11:10:00,50.8,50.8,50.75,50.75,1102.0,50.8,50.8,50.75,50.75,1102.0
2017-01-19 11:15:00,50.8,50.8,50.75,50.8,1400.0,50.8,50.8,50.75,50.8,1400.0
2017-01-19 11:20:00,50.85,50.9,50.85,50.9,2205.0,50.85,50.9,50.85,50.9,2205.0
2017-01-19 11:25:00,50.95,50.95,50.9,50.9,600.0,50.95,50.95,50.9,50.9,600.0
2017-01-19 11:30:00,50.93,51.05,50.92,51.0,5062.0,50.93,51.05,50.92,51.0,5062.0
2017-01-19 11:35:00,51.05,51.05,51.0,51.0,1200.0,51.05,51.05,51.0,51.0,1200.0
2017-01-19 11:40:00,51.05,51.1,51.05,51.1,2307.0,51.05,51.1,51.05,51.1,2307.0
2017-01-19 11:45:00,51.05,51.05,51.05,51.05,300.0,51.05,51.05,51.05,51.05,300.0
2017-01-19 11:50:00,51.0,51.03,51.0,51.0,1455.0,51.0,51.03,51.0,51.0,1455.0
2017-01-19 11:55:00,51.0,51.02,51.0,51.0,1050.0,51.0,51.02,51.0,51.0,1050.0
2017-01-19 12:00:00,51.0,51.0,50.85,50.85,6497.0,51.0,51.0,50.85,50.85,6497.0
2017-01-19 12:05:00,50.85,50.85,50.55,50.55,4166.0,50.85,50.85,50.55,50.55,4166.0
2017-01-19 12:10:00,50.6,50.7,50.6,50.7,3692.0,50.6,50.7,50.6,50.7,3692.0
2017-01-19 12:15:00,50.73,50.75,50.65,50.7,3844.0,50.73,50.75,50.65,50.7,3844.0
2017-01-19 12:20:00,50.7,50.7,50.6,50.6,600.0,50.7,50.7,50.6,50.6,600.0
2017-01-19 12:25:00,50.6,50.6,50.5,50.52,1299.0,50.6,50.6,50.5,50.52,1299.0
2017-01-19 12:30:00,50.51,50.52,50.5,50.52,1200.0,50.51,50.52,50.5,50.52,1200.0
2017-01-19 12:35:00,50.5,50.6,50.5,50.6,1752.0,50.5,50.6,50.5,50.6,1752.0
2017-01-19 12:40:00,50.6,50.6,50.55,50.55,800.0,50.6,50.6,50.55,50.55,800.0
2017-01-19 12:45:00,50.45,50.45,50.45,50.45,200.0,50.45,50.45,50.45,50.45,200.0
2017-01-19 12:50:00,50.5,50.6,50.5,50.6,1200.0,50.5,50.6,50.5,50.6,1200.0
2017-01-19 12:55:00,50.6,50.6,50.55,50.55,200.0,50.6,50.6,50.55,50.55,200.0
2017-01-19 13:00:00,50.55,50.55,50.55,50.55,1100.0,50.55,50.55,50.55,50.55,1100.0
2017-01-19 13:05:00,50.6,50.6,50.6,50.6,100.0,50.6,50.6,50.6,50.6,100.0
2017-01-19 13:10:00,50.6,50.6,50.5,50.55,1644.0,50.6,50.6,50.5,50.55,1644.0
2017-01-19 13:15:00,50.52,50.52,50.51,50.52,807.0,50.52,50.52,50.51,50.52,807.0
2017-01-19 13:20:00,50.4,50.55,50.4,50.55,1100.0,50.4,50.55,50.4,50.55,1100.0
2017-01-19 13:25:00,50.55,50.6,50.54,50.55,800.0,50.55,50.6,50.54,50.55,800.0
2017-01-19 13:30:00,50.55,50.55,50.55,50.55,300.0,50.55,50.55,50.55,50.55,300.0
2017-01-19 13:35:00,50.55,50.6,50.55,50.6,400.0,50.55,50.6,50.55,50.6,400.0
2017-01-19 13:40:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2017-01-19 13:45:00,50.6,50.65,50.6,50.65,1000.0,50.6,50.65,50.6,50.65,1000.0
2017-01-19 13:50:00,50.6,50.65,50.6,50.65,600.0,50.6,50.65,50.6,50.65,600.0
2017-01-19 13:55:00,50.61,50.65,50.6,50.65,800.0,50.61,50.65,50.6,50.65,800.0
2017-01-19 14:00:00,50.7,50.7,50.65,50.7,300.0,50.7,50.7,50.65,50.7,300.0
2017-01-19 14:05:00,50.7,50.75,50.55,50.55,1250.0,50.7,50.75,50.55,50.55,1250.0
2017-01-19 14:10:00,50.5,50.6,50.5,50.5,1984.0,50.5,50.6,50.5,50.5,1984.0
2017-01-19 14:15:00,50.45,50.55,50.45,50.55,600.0,50.45,50.55,50.45,50.55,600.0
2017-01-19 14:20:00,50.5,50.6,50.45,50.6,2826.0,50.5,50.6,50.45,50.6,2826.0
2017-01-19 14:25:00,50.6,50.6,50.6,50.6,0.0,50.6,50.6,50.6,50.6,0.0
2017-01-19 14:30:00,50.6,50.7,50.6,50.65,700.0,50.6,50.7,50.6,50.65,700.0
2017-01-19 14:35:00,50.63,50.7,50.5,50.5,1944.0,50.63,50.7,50.5,50.5,1944.0
2017-01-19 14:40:00,50.6,50.6,50.6,50.6,200.0,50.6,50.6,50.6,50.6,200.0
2017-01-19 14:45:00,50.58,50.6,50.55,50.55,409.0,50.58,50.6,50.55,50.55,409.0
2017-01-19 14:50:00,50.6,50.6,50.55,50.55,700.0,50.6,50.6,50.55,50.55,700.0
2017-01-19 14:55:00,50.45,50.5,50.4,50.4,2600.0,50.45,50.5,50.4,50.4,2600.0
2017-01-19 15:00:00,50.45,50.45,50.2,50.2,1801.0,50.45,50.45,50.2,50.2,1801.0
2017-01-19 15:05:00,50.25,50.25,50.25,50.25,200.0,50.25,50.25,50.25,50.25,200.0
2017-01-19 15:10:00,50.25,50.3,50.2,50.3,1500.0,50.25,50.3,50.2,50.3,1500.0
2017-01-19 15:15:00,50.25,50.3,50.2,50.28,2000.0,50.25,50.3,50.2,50.28,2000.0
2017-01-19 15:20:00,50.25,50.3,50.25,50.25,1005.0,50.25,50.3,50.25,50.25,1005.0
2017-01-19 15:25:00,50.35,50.35,50.25,50.35,2600.0,50.35,50.35,50.25,50.35,2600.0
2017-01-19 15:30:00,50.3,50.3,50.2,50.2,2851.0,50.3,50.3,50.2,50.2,2851.0
2017-01-19 15:35:00,50.23,50.23,50.22,50.23,200.0,50.23,50.23,50.22,50.23,200.0
2017-01-19 15:40:00,50.25,50.25,50.0,50.0,7308.0,50.25,50.25,50.0,50.0,7308.0
2017-01-19 15:45:00,50.1,50.15,50.05,50.05,3387.0,50.1,50.15,50.05,50.05,3387.0
2017-01-19 15:50:00,50.1,50.15,50.07,50.1,3942.0,50.1,50.15,50.07,50.1,3942.0
2017-01-19 15:55:00,50.15,50.2,50.05,50.05,15185.0,50.15,50.2,50.05,50.05,15185.0
2017-01-20 09:30:00,50.4,50.85,50.35,50.85,11259.0,50.4,50.85,50.35,50.85,11259.0
2017-01-20 09:35:00,50.8,51.1,50.8,51.1,1400.0,50.8,51.1,50.8,51.1,1400.0
2017-01-20 09:40:00,51.02,51.1,50.85,51.1,3400.0,51.02,51.1,50.85,51.1,3400.0
2017-01-20 09:45:00,51.1,51.3,50.95,51.3,4133.0,51.1,51.3,50.95,51.3,4133.0
2017-01-20 09:50:00,51.3,51.45,51.25,51.45,3200.0,51.3,51.45,51.25,51.45,3200.0
2017-01-20 09:55:00,51.45,51.55,51.4,51.45,4600.0,51.45,51.55,51.4,51.45,4600.0
2017-01-20 10:00:00,51.35,51.35,51.25,51.25,979.0,51.35,51.35,51.25,51.25,979.0
2017-01-20 10:05:00,51.24,51.25,51.15,51.15,700.0,51.24,51.25,51.15,51.15,700.0
2017-01-20 10:10:00,51.18,51.18,51.1,51.1,600.0,51.18,51.18,51.1,51.1,600.0
2017-01-20 10:15:00,51.0,51.0,50.8,50.85,3200.0,51.0,51.0,50.8,50.85,3200.0
2017-01-20 10:20:00,50.8,50.85,50.5,50.5,2000.0,50.8,50.85,50.5,50.5,2000.0
2017-01-20 10:25:00,50.45,50.55,50.45,50.55,1000.0,50.45,50.55,50.45,50.55,1000.0
2017-01-20 10:30:00,50.55,50.65,50.55,50.65,1700.0,50.55,50.65,50.55,50.65,1700.0
2017-01-20 10:35:00,50.6,50.6,50.4,50.45,1100.0,50.6,50.6,50.4,50.45,1100.0
2017-01-20 10:40:00,50.45,50.5,50.45,50.5,500.0,50.45,50.5,50.45,50.5,500.0
2017-01-20 10:45:00,50.4,50.4,50.2,50.25,2158.0,50.4,50.4,50.2,50.25,2158.0
2017-01-20 10:50:00,50.2,50.3,50.2,50.3,2000.0,50.2,50.3,50.2,50.3,2000.0
2017-01-20 10:55:00,50.3,50.35,50.25,50.3,1700.0,50.3,50.35,50.25,50.3,1700.0
2017-01-20 11:00:00,50.3,50.35,50.25,50.35,800.0,50.3,50.35,50.25,50.35,800.0
2017-01-20 11:05:00,50.3,50.3,50.15,50.15,2100.0,50.3,50.3,50.15,50.15,2100.0
2017-01-20 11:10:00,50.15,50.2,50.1,50.1,700.0,50.15,50.2,50.1,50.1,700.0
2017-01-20 11:15:00,50.2,50.2,50.1,50.1,1500.0,50.2,50.2,50.1,50.1,1500.0
2017-01-20 11:20:00,50.15,50.2,50.1,50.1,1674.0,50.15,50.2,50.1,50.1,1674.0
2017-01-20 11:25:00,50.15,50.15,50.1,50.1,1820.0,50.15,50.15,50.1,50.1,1820.0
2017-01-20 11:30:00,50.1,50.3,50.1,50.25,2021.0,50.1,50.3,50.1,50.25,2021.0
2017-01-20 11:35:00,50.25,50.25,50.15,50.15,1200.0,50.25,50.25,50.15,50.15,1200.0
2017-01-20 11:40:00,50.2,50.3,50.15,50.3,2600.0,50.2,50.3,50.15,50.3,2600.0
2017-01-20 11:45:00,50.3,50.3,50.3,50.3,400.0,50.3,50.3,50.3,50.3,400.0
2017-01-20 11:50:00,50.3,50.3,50.25,50.28,899.0,50.3,50.3,50.25,50.28,899.0
2017-01-20 11:55:00,50.25,50.35,50.25,50.25,1240.0,50.25,50.35,50.25,50.25,1240.0
2017-01-20 12:00:00,50.33,50.55,50.32,50.4,2765.0,50.33,50.55,50.32,50.4,2765.0
2017-01-20 12:05:00,50.35,50.45,50.05,50.05,12619.0,50.35,50.45,50.05,50.05,12619.0
2017-01-20 12:10:00,50.1,50.1,50.05,50.05,600.0,50.1,50.1,50.05,50.05,600.0
2017-01-20 12:15:00,50.0,50.05,49.95,50.0,8786.0,50.0,50.05,49.95,50.0,8786.0
2017-01-20 12:20:00,50.0,50.1,49.95,50.05,3500.0,50.0,50.1,49.95,50.05,3500.0
2017-01-20 12:25:00,50.05,50.15,50.0,50.05,2600.0,50.05,50.15,50.0,50.05,2600.0
2017-01-20 12:30:00,50.1,50.15,50.05,50.1,1600.0,50.1,50.15,50.05,50.1,1600.0
2017-01-20 12:35:00,50.1,50.1,50.0,50.0,4000.0,50.1,50.1,50.0,50.0,4000.0
2017-01-20 12:40:00,50.05,50.15,50.05,50.1,1300.0,50.05,50.15,50.05,50.1,1300.0
2017-01-20 12:45:00,50.1,50.15,50.1,50.15,200.0,50.1,50.15,50.1,50.15,200.0
2017-01-20 12:50:00,50.05,50.05,50.0,50.0,2300.0,50.05,50.05,50.0,50.0,2300.0
2017-01-20 12:55:00,50.0,50.0,49.97,50.0,869.0,50.0,50.0,49.97,50.0,869.0
2017-01-20 13:00:00,50.05,50.05,50.0,50.0,2400.0,50.05,50.05,50.0,50.0,2400.0
2017-01-20 13:05:00,50.05,50.05,50.02,50.05,1000.0,50.05,50.05,50.02,50.05,1000.0
2017-01-20 13:10:00,50.05,50.05,50.05,50.05,500.0,50.05,50.05,50.05,50.05,500.0
2017-01-20 13:15:00,50.05,50.1,50.02,50.1,4125.0,50.05,50.1,50.02,50.1,4125.0
2017-01-20 13:20:00,50.05,50.1,50.05,50.1,900.0,50.05,50.1,50.05,50.1,900.0
2017-01-20 13:25:00,50.08,50.1,50.07,50.1,500.0,50.08,50.1,50.07,50.1,500.0
2017-01-20 13:30:00,50.1,50.1,50.1,50.1,200.0,50.1,50.1,50.1,50.1,200.0
2017-01-20 13:35:00,50.1,50.1,50.02,50.03,900.0,50.1,50.1,50.02,50.03,900.0
2017-01-20 13:40:00,50.03,50.05,50.02,50.05,1500.0,50.03,50.05,50.02,50.05,1500.0
2017-01-20 13:45:00,50.1,50.1,50.0,50.05,2608.0,50.1,50.1,50.0,50.05,2608.0
2017-01-20 13:50:00,50.1,50.1,50.0,50.0,2600.0,50.1,50.1,50.0,50.0,2600.0
2017-01-20 13:55:00,50.0,50.0,49.9,49.9,900.0,50.0,50.0,49.9,49.9,900.0
2017-01-20 14:00:00,49.95,50.0,49.9,49.9,1600.0,49.95,50.0,49.9,49.9,1600.0
2017-01-20 14:05:00,49.9,49.9,49.9,49.9,0.0,49.9,49.9,49.9,49.9,0.0
2017-01-20 14:10:00,49.95,49.95,49.9,49.95,2867.0,49.95,49.95,49.9,49.95,2867.0
2017-01-20 14:15:00,49.93,49.95,49.9,49.93,1100.0,49.93,49.95,49.9,49.93,1100.0
2017-01-20 14:20:00,49.95,49.95,49.8,49.8,1490.0,49.95,49.95,49.8,49.8,1490.0
2017-01-20 14:25:00,49.8,49.8,49.8,49.8,400.0,49.8,49.8,49.8,49.8,400.0
2017-01-20 14:30:00,49.8,49.9,49.8,49.85,6000.0,49.8,49.9,49.8,49.85,6000.0
2017-01-20 14:35:00,49.8,49.8,49.7,49.8,2900.0,49.8,49.8,49.7,49.8,2900.0
2017-01-20 14:40:00,49.85,49.95,49.85,49.95,1776.0,49.85,49.95,49.85,49.95,1776.0
2017-01-20 14:45:00,50.0,50.0,49.97,50.0,1000.0,50.0,50.0,49.97,50.0,1000.0
2017-01-20 14:50:00,50.0,50.15,50.0,50.1,5809.0,50.0,50.15,50.0,50.1,5809.0
2017-01-20 14:55:00,50.15,50.15,50.07,50.1,3100.0,50.15,50.15,50.07,50.1,3100.0
2017-01-20 15:00:00,50.1,50.15,50.07,50.1,3571.0,50.1,50.15,50.07,50.1,3571.0
2017-01-20 15:05:00,50.1,50.13,50.05,50.05,7266.0,50.1,50.13,50.05,50.05,7266.0
2017-01-20 15:10:00,50.1,50.15,50.05,50.1,3237.0,50.1,50.15,50.05,50.1,3237.0
2017-01-20 15:15:00,50.1,50.15,50.0,50.05,4585.0,50.1,50.15,50.0,50.05,4585.0
2017-01-20 15:20:00,50.05,50.08,49.9,49.9,3348.0,50.05,50.08,49.9,49.9,3348.0
2017-01-20 15:25:00,49.95,49.95,49.9,49.9,4827.0,49.95,49.95,49.9,49.9,4827.0
2017-01-20 15:30:00,49.9,50.0,49.9,50.0,3400.0,49.9,50.0,49.9,50.0,3400.0
2017-01-20 15:35:00,49.95,50.1,49.95,50.1,9176.0,49.95,50.1,49.95,50.1,9176.0
2017-01-20 15:40:00,50.1,50.1,50.05,50.1,5100.0,50.1,50.1,50.05,50.1,5100.0
2017-01-20 15:45:00,50.1,50.2,50.07,50.2,10301.0,50.1,50.2,50.07,50.2,10301.0
2017-01-20 15:50:00,50.2,50.35,50.15,50.3,17439.0,50.2,50.35,50.15,50.3,17439.0
2017-01-20 15:55:00,50.3,50.4,50.2,50.3,27934.0,50.3,50.4,50.2,50.3,27934.0
2017-01-23 09:30:00,50.25,50.25,50.05,50.1,6476.0,50.25,50.25,50.05,50.1,6476.0
2017-01-23 09:35:00,50.1,50.35,49.95,49.95,2900.0,50.1,50.35,49.95,49.95,2900.0
2017-01-23 09:40:00,50.15,50.45,50.15,50.4,1300.0,50.15,50.45,50.15,50.4,1300.0
2017-01-23 09:45:00,50.75,50.75,50.7,50.7,300.0,50.75,50.75,50.7,50.7,300.0
2017-01-23 09:50:00,50.6,50.65,50.6,50.65,200.0,50.6,50.65,50.6,50.65,200.0
2017-01-23 09:55:00,50.6,50.6,50.59,50.6,350.0,50.6,50.6,50.59,50.6,350.0
2017-01-23 10:00:00,50.65,50.65,50.45,50.55,1900.0,50.65,50.65,50.45,50.55,1900.0
2017-01-23 10:05:00,50.55,50.55,50.45,50.45,1100.0,50.55,50.55,50.45,50.45,1100.0
2017-01-23 10:10:00,50.4,50.4,50.35,50.35,600.0,50.4,50.4,50.35,50.35,600.0
2017-01-23 10:15:00,50.3,50.3,50.1,50.1,3102.0,50.3,50.3,50.1,50.1,3102.0
2017-01-23 10:20:00,50.0,50.13,49.9,50.1,1700.0,50.0,50.13,49.9,50.1,1700.0
2017-01-23 10:25:00,50.08,50.08,50.0,50.05,1000.0,50.08,50.08,50.0,50.05,1000.0
2017-01-23 10:30:00,50.0,50.0,49.5,49.6,5845.0,50.0,50.0,49.5,49.6,5845.0
2017-01-23 10:35:00,49.7,49.87,49.65,49.7,10451.0,49.7,49.87,49.65,49.7,10451.0
2017-01-23 10:40:00,49.7,49.7,49.6,49.65,4321.0,49.7,49.7,49.6,49.65,4321.0
2017-01-23 10:45:00,49.6,49.65,49.6,49.6,2300.0,49.6,49.65,49.6,49.6,2300.0
2017-01-23 10:50:00,49.6,49.75,49.6,49.65,4600.0,49.6,49.75,49.6,49.65,4600.0
2017-01-23 10:55:00,49.65,49.65,49.65,49.65,600.0,49.65,49.65,49.65,49.65,600.0
2017-01-23 11:00:00,49.7,49.7,49.65,49.7,400.0,49.7,49.7,49.65,49.7,400.0
2017-01-23 11:05:00,49.7,49.7,49.7,49.7,325.0,49.7,49.7,49.7,49.7,325.0
2017-01-23 11:10:00,49.65,49.65,49.6,49.6,900.0,49.65,49.65,49.6,49.6,900.0
2017-01-23 11:15:00,49.65,49.7,49.65,49.7,3200.0,49.65,49.7,49.65,49.7,3200.0
2017-01-23 11:20:00,49.7,49.7,49.6,49.6,2100.0,49.7,49.7,49.6,49.6,2100.0
2017-01-23 11:25:00,49.65,49.65,49.65,49.65,300.0,49.65,49.65,49.65,49.65,300.0
2017-01-23 11:30:00,49.7,49.7,49.65,49.65,1650.0,49.7,49.7,49.65,49.65,1650.0
2017-01-23 11:35:00,49.65,49.65,49.65,49.65,0.0,49.65,49.65,49.65,49.65,0.0
2017-01-23 11:40:00,49.65,49.65,49.65,49.65,0.0,49.65,49.65,49.65,49.65,0.0
2017-01-23 11:45:00,49.65,49.65,49.6,49.65,4126.0,49.65,49.65,49.6,49.65,4126.0
2017-01-23 11:50:00,49.6,49.65,49.6,49.65,2200.0,49.6,49.65,49.6,49.65,2200.0
2017-01-23 11:55:00,49.65,49.65,49.65,49.65,500.0,49.65,49.65,49.65,49.65,500.0
2017-01-23 12:00:00,49.65,49.65,49.6,49.6,300.0,49.65,49.65,49.6,49.6,300.0
2017-01-23 12:05:00,49.6,49.65,49.6,49.65,1100.0,49.6,49.65,49.6,49.65,1100.0
2017-01-23 12:10:00,49.65,49.65,49.65,49.65,200.0,49.65,49.65,49.65,49.65,200.0
2017-01-23 12:15:00,49.65,49.7,49.65,49.65,882.0,49.65,49.7,49.65,49.65,882.0
2017-01-23 12:20:00,49.65,49.65,49.6,49.65,2499.0,49.65,49.65,49.6,49.65,2499.0
2017-01-23 12:25:00,49.7,49.7,49.7,49.7,680.0,49.7,49.7,49.7,49.7,680.0
2017-01-23 12:30:00,49.69,49.7,49.68,49.7,602.0,49.69,49.7,49.68,49.7,602.0
2017-01-23 12:35:00,49.65,49.7,49.65,49.7,200.0,49.65,49.7,49.65,49.7,200.0
2017-01-23 12:40:00,49.7,49.7,49.7,49.7,100.0,49.7,49.7,49.7,49.7,100.0
2017-01-23 12:45:00,49.7,49.7,49.7,49.7,0.0,49.7,49.7,49.7,49.7,0.0
2017-01-23 12:50:00,49.75,49.75,49.65,49.65,1800.0,49.75,49.75,49.65,49.65,1800.0
2017-01-23 12:55:00,49.65,49.65,49.62,49.65,500.0,49.65,49.65,49.62,49.65,500.0
2017-01-23 13:00:00,49.64,49.7,49.62,49.65,3200.0,49.64,49.7,49.62,49.65,3200.0
2017-01-23 13:05:00,49.65,49.65,49.65,49.65,522.0,49.65,49.65,49.65,49.65,522.0
2017-01-23 13:10:00,49.65,49.65,49.6,49.6,1746.0,49.65,49.65,49.6,49.6,1746.0
2017-01-23 13:15:00,49.6,49.7,49.6,49.65,5839.0,49.6,49.7,49.6,49.65,5839.0
2017-01-23 13:20:00,49.65,49.65,49.65,49.65,300.0,49.65,49.65,49.65,49.65,300.0
2017-01-23 13:25:00,49.63,49.63,49.62,49.63,100.0,49.63,49.63,49.62,49.63,100.0
2017-01-23 13:30:00,49.7,49.7,49.62,49.63,2200.0,49.7,49.7,49.62,49.63,2200.0
2017-01-23 13:35:00,49.65,49.7,49.62,49.65,4300.0,49.65,49.7,49.62,49.65,4300.0
2017-01-23 13:40:00,49.65,49.7,49.65,49.7,8360.0,49.65,49.7,49.65,49.7,8360.0
2017-01-23 13:45:00,49.65,49.75,49.65,49.7,3946.0,49.65,49.75,49.65,49.7,3946.0
2017-01-23 13:50:00,49.65,49.75,49.65,49.75,2350.0,49.65,49.75,49.65,49.75,2350.0
2017-01-23 13:55:00,49.7,49.8,49.7,49.8,1400.0,49.7,49.8,49.7,49.8,1400.0
2017-01-23 14:00:00,49.74,49.8,49.7,49.8,700.0,49.74,49.8,49.7,49.8,700.0
2017-01-23 14:05:00,49.85,49.85,49.83,49.84,400.0,49.85,49.85,49.83,49.84,400.0
2017-01-23 14:10:00,49.9,49.9,49.8,49.85,3100.0,49.9,49.9,49.8,49.85,3100.0
2017-01-23 14:15:00,49.85,49.85,49.85,49.85,0.0,49.85,49.85,49.85,49.85,0.0
2017-01-23 14:20:00,49.93,49.93,49.9,49.9,300.0,49.93,49.93,49.9,49.9,300.0
2017-01-23 14:25:00,49.95,49.95,49.95,49.95,100.0,49.95,49.95,49.95,49.95,100.0
2017-01-23 14:30:00,49.95,50.05,49.95,50.03,1856.0,49.95,50.05,49.95,50.03,1856.0
2017-01-23 14:35:00,50.0,50.05,50.0,50.0,1200.0,50.0,50.05,50.0,50.0,1200.0
2017-01-23 14:40:00,50.03,50.05,50.0,50.05,1400.0,50.03,50.05,50.0,50.05,1400.0
2017-01-23 14:45:00,50.05,50.05,50.0,50.0,1900.0,50.05,50.05,50.0,50.0,1900.0
2017-01-23 14:50:00,50.0,50.02,50.0,50.0,1400.0,50.0,50.02,50.0,50.0,1400.0
2017-01-23 14:55:00,50.0,50.1,50.0,50.05,2700.0,50.0,50.1,50.0,50.05,2700.0
2017-01-23 15:00:00,50.1,50.1,50.1,50.1,100.0,50.1,50.1,50.1,50.1,100.0
2017-01-23 15:05:00,50.1,50.1,50.0,50.0,900.0,50.1,50.1,50.0,50.0,900.0
2017-01-23 15:10:00,50.0,50.05,50.0,50.05,200.0,50.0,50.05,50.0,50.05,200.0
2017-01-23 15:15:00,50.0,50.0,49.95,49.95,2447.0,50.0,50.0,49.95,49.95,2447.0
2017-01-23 15:20:00,50.0,50.2,50.0,50.2,2555.0,50.0,50.2,50.0,50.2,2555.0
2017-01-23 15:25:00,50.2,50.25,50.2,50.25,200.0,50.2,50.25,50.2,50.25,200.0
2017-01-23 15:30:00,50.25,50.25,50.15,50.2,600.0,50.25,50.25,50.15,50.2,600.0
2017-01-23 15:35:00,50.25,50.35,50.25,50.35,1800.0,50.25,50.35,50.25,50.35,1800.0
2017-01-23 15:40:00,50.35,50.35,50.27,50.28,2001.0,50.35,50.35,50.27,50.28,2001.0
2017-01-23 15:45:00,50.3,50.3,50.25,50.25,3708.0,50.3,50.3,50.25,50.25,3708.0
2017-01-23 15:50:00,50.25,50.25,50.15,50.2,2223.0,50.25,50.25,50.15,50.2,2223.0
2017-01-23 15:55:00,50.23,50.25,50.15,50.15,10203.0,50.23,50.25,50.15,50.15,10203.0
2017-01-24 09:30:00,50.35,50.9,50.35,50.9,1884.0,50.35,50.9,50.35,50.9,1884.0
2017-01-24 09:35:00,50.8,50.85,50.4,50.4,500.0,50.8,50.85,50.4,50.4,500.0
2017-01-24 09:40:00,50.41,50.48,49.93,50.19,2900.0,50.41,50.48,49.93,50.19,2900.0
2017-01-24 09:45:00,50.05,50.4,50.05,50.3,1717.0,50.05,50.4,50.05,50.3,1717.0
2017-01-24 09:50:00,50.3,50.3,50.3,50.3,200.0,50.3,50.3,50.3,50.3,200.0
2017-01-24 09:55:00,50.3,50.35,50.17,50.3,4900.0,50.3,50.35,50.17,50.3,4900.0
2017-01-24 10:00:00,50.2,50.2,50.05,50.05,600.0,50.2,50.2,50.05,50.05,600.0
2017-01-24 10:05:00,50.05,50.05,50.05,50.05,0.0,50.05,50.05,50.05,50.05,0.0
2017-01-24 10:10:00,50.1,50.2,50.1,50.1,1679.0,50.1,50.2,50.1,50.1,1679.0
2017-01-24 10:15:00,50.1,50.1,50.1,50.1,0.0,50.1,50.1,50.1,50.1,0.0
2017-01-24 10:20:00,50.15,50.2,50.1,50.15,1300.0,50.15,50.2,50.1,50.15,1300.0
2017-01-24 10:25:00,50.15,50.15,50.15,50.15,400.0,50.15,50.15,50.15,50.15,400.0
2017-01-24 10:30:00,50.1,50.25,50.1,50.2,1000.0,50.1,50.25,50.1,50.2,1000.0
2017-01-24 10:35:00,50.25,50.25,50.25,50.25,100.0,50.25,50.25,50.25,50.25,100.0
2017-01-24 10:40:00,50.25,50.25,50.1,50.1,900.0,50.25,50.25,50.1,50.1,900.0
2017-01-24 10:45:00,50.05,50.1,50.02,50.1,1261.0,50.05,50.1,50.02,50.1,1261.0
2017-01-24 10:50:00,50.05,50.05,50.0,50.01,1700.0,50.05,50.05,50.0,50.01,1700.0
2017-01-24 10:55:00,50.05,50.15,50.05,50.05,3478.0,50.05,50.15,50.05,50.05,3478.0
2017-01-24 11:00:00,50.1,50.15,50.1,50.1,800.0,50.1,50.15,50.1,50.1,800.0
2017-01-24 11:05:00,50.1,50.1,49.95,50.05,4750.0,50.1,50.1,49.95,50.05,4750.0
2017-01-24 11:10:00,50.1,50.1,49.95,49.95,1700.0,50.1,50.1,49.95,49.95,1700.0
2017-01-24 11:15:00,50.0,50.0,50.0,50.0,482.0,50.0,50.0,50.0,50.0,482.0
2017-01-24 11:20:00,50.1,50.15,50.0,50.0,1303.0,50.1,50.15,50.0,50.0,1303.0
2017-01-24 11:25:00,50.0,50.15,49.97,50.05,5972.0,50.0,50.15,49.97,50.05,5972.0
2017-01-24 11:30:00,50.1,50.1,50.0,50.0,4200.0,50.1,50.1,50.0,50.0,4200.0
2017-01-24 11:35:00,50.05,50.15,50.05,50.15,5339.0,50.05,50.15,50.05,50.15,5339.0
2017-01-24 11:40:00,50.15,50.15,50.03,50.03,2657.0,50.15,50.15,50.03,50.03,2657.0
2017-01-24 11:45:00,50.05,50.15,50.0,50.15,2878.0,50.05,50.15,50.0,50.15,2878.0
2017-01-24 11:50:00,50.2,50.2,50.17,50.18,510.0,50.2,50.2,50.17,50.18,510.0
2017-01-24 11:55:00,50.2,50.2,50.2,50.2,700.0,50.2,50.2,50.2,50.2,700.0
2017-01-24 12:00:00,50.45,50.45,50.25,50.25,2184.0,50.45,50.45,50.25,50.25,2184.0
2017-01-24 12:05:00,50.25,50.3,50.25,50.3,1213.0,50.25,50.3,50.25,50.3,1213.0
2017-01-24 12:10:00,50.3,50.35,50.25,50.3,2611.0,50.3,50.35,50.25,50.3,2611.0
2017-01-24 12:15:00,50.45,50.55,50.45,50.5,1260.0,50.45,50.55,50.45,50.5,1260.0
2017-01-24 12:20:00,50.5,50.55,50.45,50.45,900.0,50.5,50.55,50.45,50.45,900.0
2017-01-24 12:25:00,50.4,50.5,50.4,50.5,600.0,50.4,50.5,50.4,50.5,600.0
2017-01-24 12:30:00,50.5,50.5,50.5,50.5,560.0,50.5,50.5,50.5,50.5,560.0
2017-01-24 12:35:00,50.5,50.5,50.5,50.5,200.0,50.5,50.5,50.5,50.5,200.0
2017-01-24 12:40:00,50.5,50.5,50.5,50.5,0.0,50.5,50.5,50.5,50.5,0.0
2017-01-24 12:45:00,50.5,50.5,50.5,50.5,0.0,50.5,50.5,50.5,50.5,0.0
2017-01-24 12:50:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2017-01-24 12:55:00,50.55,50.55,50.55,50.55,0.0,50.55,50.55,50.55,50.55,0.0
2017-01-24 13:00:00,50.6,50.65,50.55,50.65,1300.0,50.6,50.65,50.55,50.65,1300.0
2017-01-24 13:05:00,50.7,50.9,50.7,50.9,900.0,50.7,50.9,50.7,50.9,900.0
2017-01-24 13:10:00,50.85,50.88,50.8,50.8,1445.0,50.85,50.88,50.8,50.8,1445.0
2017-01-24 13:15:00,50.8,50.8,50.8,50.8,700.0,50.8,50.8,50.8,50.8,700.0
2017-01-24 13:20:00,50.78,50.85,50.77,50.85,790.0,50.78,50.85,50.77,50.85,790.0
2017-01-24 13:25:00,50.8,50.8,50.7,50.7,2200.0,50.8,50.8,50.7,50.7,2200.0
2017-01-24 13:30:00,50.8,50.85,50.8,50.85,800.0,50.8,50.85,50.8,50.85,800.0
2017-01-24 13:35:00,50.9,50.9,50.82,50.86,1300.0,50.9,50.9,50.82,50.86,1300.0
2017-01-24 13:40:00,50.85,50.85,50.8,50.83,700.0,50.85,50.85,50.8,50.83,700.0
2017-01-24 13:45:00,50.9,50.9,50.8,50.9,1104.0,50.9,50.9,50.8,50.9,1104.0
2017-01-24 13:50:00,50.9,50.95,50.87,50.95,400.0,50.9,50.95,50.87,50.95,400.0
2017-01-24 13:55:00,50.9,50.95,50.9,50.95,500.0,50.9,50.95,50.9,50.95,500.0
2017-01-24 14:00:00,50.85,50.85,50.85,50.85,100.0,50.85,50.85,50.85,50.85,100.0
2017-01-24 14:05:00,50.9,50.95,50.9,50.95,1000.0,50.9,50.95,50.9,50.95,1000.0
2017-01-24 14:10:00,50.9,50.9,50.85,50.85,1115.0,50.9,50.9,50.85,50.85,1115.0
2017-01-24 14:15:00,50.85,50.95,50.85,50.95,500.0,50.85,50.95,50.85,50.95,500.0
2017-01-24 14:20:00,50.95,50.95,50.9,50.9,200.0,50.95,50.95,50.9,50.9,200.0
2017-01-24 14:25:00,50.9,50.95,50.85,50.85,1925.0,50.9,50.95,50.85,50.85,1925.0
2017-01-24 14:30:00,50.88,50.9,50.85,50.85,1117.0,50.88,50.9,50.85,50.85,1117.0
2017-01-24 14:35:00,50.8,50.8,50.8,50.8,400.0,50.8,50.8,50.8,50.8,400.0
2017-01-24 14:40:00,50.8,50.85,50.8,50.8,12200.0,50.8,50.85,50.8,50.8,12200.0
2017-01-24 14:45:00,50.75,50.8,50.7,50.8,11900.0,50.75,50.8,50.7,50.8,11900.0
2017-01-24 14:50:00,50.8,50.83,50.75,50.79,2780.0,50.8,50.83,50.75,50.79,2780.0
2017-01-24 14:55:00,50.8,50.85,50.8,50.8,1800.0,50.8,50.85,50.8,50.8,1800.0
2017-01-24 15:00:00,50.85,50.88,50.8,50.8,1710.0,50.85,50.88,50.8,50.8,1710.0
2017-01-24 15:05:00,50.8,50.8,50.7,50.8,1470.0,50.8,50.8,50.7,50.8,1470.0
2017-01-24 15:10:00,50.8,50.8,50.7,50.7,1000.0,50.8,50.8,50.7,50.7,1000.0
2017-01-24 15:15:00,50.7,50.75,50.65,50.65,696.0,50.7,50.75,50.65,50.65,696.0
2017-01-24 15:20:00,50.7,50.7,50.65,50.65,600.0,50.7,50.7,50.65,50.65,600.0
2017-01-24 15:25:00,50.6,50.65,50.5,50.55,5200.0,50.6,50.65,50.5,50.55,5200.0
2017-01-24 15:30:00,50.55,50.55,50.35,50.5,5757.0,50.55,50.55,50.35,50.5,5757.0
2017-01-24 15:35:00,50.5,50.55,50.4,50.45,7149.0,50.5,50.55,50.4,50.45,7149.0
2017-01-24 15:40:00,50.4,50.43,50.3,50.35,3900.0,50.4,50.43,50.3,50.35,3900.0
2017-01-24 15:45:00,50.4,50.5,50.37,50.45,7450.0,50.4,50.5,50.37,50.45,7450.0
2017-01-24 15:50:00,50.45,50.5,50.32,50.33,10051.0,50.45,50.5,50.32,50.33,10051.0
2017-01-24 15:55:00,50.35,50.35,50.2,50.25,41071.0,50.35,50.35,50.2,50.25,41071.0
2017-01-25 09:30:00,51.1,51.65,51.1,51.45,5001.0,51.1,51.65,51.1,51.45,5001.0
2017-01-25 09:35:00,51.35,51.6,51.3,51.55,8400.0,51.35,51.6,51.3,51.55,8400.0
2017-01-25 09:40:00,51.41,51.7,51.4,51.65,7517.0,51.41,51.7,51.4,51.65,7517.0
2017-01-25 09:45:00,51.65,51.75,51.4,51.55,7495.0,51.65,51.75,51.4,51.55,7495.0
2017-01-25 09:50:00,51.55,51.55,51.4,51.45,3235.0,51.55,51.55,51.4,51.45,3235.0
2017-01-25 09:55:00,51.41,51.5,51.4,51.46,1100.0,51.41,51.5,51.4,51.46,1100.0
2017-01-25 10:00:00,51.5,51.5,51.35,51.35,1600.0,51.5,51.5,51.35,51.35,1600.0
2017-01-25 10:05:00,51.35,51.5,51.35,51.35,4090.0,51.35,51.5,51.35,51.35,4090.0
2017-01-25 10:10:00,51.3,51.45,51.3,51.45,2301.0,51.3,51.45,51.3,51.45,2301.0
2017-01-25 10:15:00,51.4,51.4,51.2,51.25,4105.0,51.4,51.4,51.2,51.25,4105.0
2017-01-25 10:20:00,51.35,51.45,51.35,51.4,8700.0,51.35,51.45,51.35,51.4,8700.0
2017-01-25 10:25:00,51.45,51.45,51.4,51.4,2250.0,51.45,51.45,51.4,51.4,2250.0
2017-01-25 10:30:00,51.4,51.55,51.4,51.55,5500.0,51.4,51.55,51.4,51.55,5500.0
2017-01-25 10:35:00,51.5,51.6,51.5,51.55,1300.0,51.5,51.6,51.5,51.55,1300.0
2017-01-25 10:40:00,51.55,51.7,51.55,51.65,5701.0,51.55,51.7,51.55,51.65,5701.0
2017-01-25 10:45:00,51.7,51.75,51.55,51.55,3100.0,51.7,51.75,51.55,51.55,3100.0
2017-01-25 10:50:00,51.6,51.65,51.55,51.6,8890.0,51.6,51.65,51.55,51.6,8890.0
2017-01-25 10:55:00,51.6,51.7,51.6,51.65,2100.0,51.6,51.7,51.6,51.65,2100.0
2017-01-25 11:00:00,51.75,51.9,51.7,51.85,5802.0,51.75,51.9,51.7,51.85,5802.0
2017-01-25 11:05:00,51.9,52.2,51.9,52.2,5429.0,51.9,52.2,51.9,52.2,5429.0
2017-01-25 11:10:00,52.18,52.25,52.15,52.25,3900.0,52.18,52.25,52.15,52.25,3900.0
2017-01-25 11:15:00,52.25,52.3,52.2,52.25,2200.0,52.25,52.3,52.2,52.25,2200.0
2017-01-25 11:20:00,52.23,52.23,52.1,52.23,2860.0,52.23,52.23,52.1,52.23,2860.0
2017-01-25 11:25:00,52.25,52.35,52.2,52.3,4060.0,52.25,52.35,52.2,52.3,4060.0
2017-01-25 11:30:00,52.25,52.3,52.0,52.03,3000.0,52.25,52.3,52.0,52.03,3000.0
2017-01-25 11:35:00,52.03,52.08,51.95,52.05,2700.0,52.03,52.08,51.95,52.05,2700.0
2017-01-25 11:40:00,52.0,52.0,51.95,52.0,1581.0,52.0,52.0,51.95,52.0,1581.0
2017-01-25 11:45:00,52.05,52.05,52.0,52.05,1860.0,52.05,52.05,52.0,52.05,1860.0
2017-01-25 11:50:00,52.0,52.0,51.9,51.95,6206.0,52.0,52.0,51.9,51.95,6206.0
2017-01-25 11:55:00,51.95,51.95,51.95,51.95,200.0,51.95,51.95,51.95,51.95,200.0
2017-01-25 12:00:00,52.0,52.1,52.0,52.1,1971.0,52.0,52.1,52.0,52.1,1971.0
2017-01-25 12:05:00,52.1,52.15,52.0,52.15,3405.0,52.1,52.15,52.0,52.15,3405.0
2017-01-25 12:10:00,52.1,52.1,52.05,52.05,600.0,52.1,52.1,52.05,52.05,600.0
2017-01-25 12:15:00,52.1,52.1,52.05,52.08,1572.0,52.1,52.1,52.05,52.08,1572.0
2017-01-25 12:20:00,52.1,52.13,52.0,52.0,5819.0,52.1,52.13,52.0,52.0,5819.0
2017-01-25 12:25:00,52.0,52.03,52.0,52.0,1857.0,52.0,52.03,52.0,52.0,1857.0
2017-01-25 12:30:00,52.0,52.0,51.96,51.97,600.0,52.0,52.0,51.96,51.97,600.0
2017-01-25 12:35:00,51.95,51.95,51.85,51.85,3700.0,51.95,51.95,51.85,51.85,3700.0
2017-01-25 12:40:00,51.85,52.0,51.85,52.0,2613.0,51.85,52.0,51.85,52.0,2613.0
2017-01-25 12:45:00,51.95,52.0,51.92,51.95,1600.0,51.95,52.0,51.92,51.95,1600.0
2017-01-25 12:50:00,51.95,52.0,51.95,51.95,500.0,51.95,52.0,51.95,51.95,500.0
2017-01-25 12:55:00,52.0,52.0,51.95,51.98,600.0,52.0,52.0,51.95,51.98,600.0
2017-01-25 13:00:00,52.0,52.08,51.9,52.0,22926.0,52.0,52.08,51.9,52.0,22926.0
2017-01-25 13:05:00,52.0,52.1,51.97,52.1,7149.0,52.0,52.1,51.97,52.1,7149.0
2017-01-25 13:10:00,52.1,52.2,52.05,52.15,6732.0,52.1,52.2,52.05,52.15,6732.0
2017-01-25 13:15:00,52.25,52.4,52.2,52.4,1300.0,52.25,52.4,52.2,52.4,1300.0
2017-01-25 13:20:00,52.43,52.5,52.4,52.45,2701.0,52.43,52.5,52.4,52.45,2701.0
2017-01-25 13:25:00,52.45,52.55,52.45,52.55,4191.0,52.45,52.55,52.45,52.55,4191.0
2017-01-25 13:30:00,52.55,52.6,52.55,52.55,1100.0,52.55,52.6,52.55,52.55,1100.0
2017-01-25 13:35:00,52.55,52.65,52.52,52.61,2250.0,52.55,52.65,52.52,52.61,2250.0
2017-01-25 13:40:00,52.63,52.7,52.6,52.68,6258.0,52.63,52.7,52.6,52.68,6258.0
2017-01-25 13:45:00,52.68,52.68,52.47,52.5,2462.0,52.68,52.68,52.47,52.5,2462.0
2017-01-25 13:50:00,52.55,52.58,52.5,52.55,3433.0,52.55,52.58,52.5,52.55,3433.0
2017-01-25 13:55:00,52.53,52.55,52.47,52.48,2029.0,52.53,52.55,52.47,52.48,2029.0
2017-01-25 14:00:00,52.55,52.6,52.5,52.5,2520.0,52.55,52.6,52.5,52.5,2520.0
2017-01-25 14:05:00,52.53,52.6,52.52,52.6,827.0,52.53,52.6,52.52,52.6,827.0
2017-01-25 14:10:00,52.6,52.6,52.4,52.4,5170.0,52.6,52.6,52.4,52.4,5170.0
2017-01-25 14:15:00,52.45,52.5,52.42,52.45,1368.0,52.45,52.5,52.42,52.45,1368.0
2017-01-25 14:20:00,52.5,52.5,52.39,52.4,2930.0,52.5,52.5,52.39,52.4,2930.0
2017-01-25 14:25:00,52.4,52.4,52.35,52.35,1400.0,52.4,52.4,52.35,52.35,1400.0
2017-01-25 14:30:00,52.35,52.35,52.32,52.35,1500.0,52.35,52.35,52.32,52.35,1500.0
2017-01-25 14:35:00,52.35,52.4,52.25,52.25,4757.0,52.35,52.4,52.25,52.25,4757.0
2017-01-25 14:40:00,52.25,52.3,52.25,52.3,800.0,52.25,52.3,52.25,52.3,800.0
2017-01-25 14:45:00,52.25,52.3,52.2,52.2,3434.0,52.25,52.3,52.2,52.2,3434.0
2017-01-25 14:50:00,52.23,52.25,52.17,52.18,1455.0,52.23,52.25,52.17,52.18,1455.0
2017-01-25 14:55:00,52.2,52.2,52.0,52.05,4634.0,52.2,52.2,52.0,52.05,4634.0
2017-01-25 15:00:00,52.05,52.1,52.02,52.1,3100.0,52.05,52.1,52.02,52.1,3100.0
2017-01-25 15:05:00,52.1,52.4,52.07,52.4,21246.0,52.1,52.4,52.07,52.4,21246.0
2017-01-25 15:10:00,52.43,52.65,52.4,52.6,6133.0,52.43,52.65,52.4,52.6,6133.0
2017-01-25 15:15:00,52.6,52.6,52.42,52.5,5852.0,52.6,52.6,52.42,52.5,5852.0
2017-01-25 15:20:00,52.5,52.7,52.5,52.68,1610.0,52.5,52.7,52.5,52.68,1610.0
2017-01-25 15:25:00,52.75,52.85,52.55,52.65,10231.0,52.75,52.85,52.55,52.65,10231.0
2017-01-25 15:30:00,52.63,52.85,52.62,52.75,8255.0,52.63,52.85,52.62,52.75,8255.0
2017-01-25 15:35:00,52.75,52.8,52.72,52.75,17786.0,52.75,52.8,52.72,52.75,17786.0
2017-01-25 15:40:00,52.75,53.0,52.75,53.0,13246.0,52.75,53.0,52.75,53.0,13246.0
2017-01-25 15:45:00,53.0,53.1,52.95,53.1,15249.0,53.0,53.1,52.95,53.1,15249.0
2017-01-25 15:50:00,53.08,53.25,53.05,53.2,27008.0,53.08,53.25,53.05,53.2,27008.0
2017-01-25 15:55:00,53.2,53.4,53.15,53.4,42033.0,53.2,53.4,53.15,53.4,42033.0
2017-01-26 09:30:00,53.45,53.5,52.95,53.25,4797.0,53.45,53.5,52.95,53.25,4797.0
2017-01-26 09:35:00,53.35,53.4,52.75,53.0,3615.0,53.35,53.4,52.75,53.0,3615.0
2017-01-26 09:40:00,52.8,52.88,52.65,52.77,2585.0,52.8,52.88,52.65,52.77,2585.0
2017-01-26 09:45:00,52.85,52.9,52.65,52.75,1700.0,52.85,52.9,52.65,52.75,1700.0
2017-01-26 09:50:00,52.78,52.87,52.4,52.4,4800.0,52.78,52.87,52.4,52.4,4800.0
2017-01-26 09:55:00,52.4,52.45,52.33,52.33,1400.0,52.4,52.45,52.33,52.33,1400.0
2017-01-26 10:00:00,52.3,52.3,52.15,52.25,3206.0,52.3,52.3,52.15,52.25,3206.0
2017-01-26 10:05:00,52.2,52.2,52.1,52.1,1898.0,52.2,52.2,52.1,52.1,1898.0
2017-01-26 10:10:00,52.1,52.5,52.0,52.45,11625.0,52.1,52.5,52.0,52.45,11625.0
2017-01-26 10:15:00,52.48,52.55,52.4,52.45,1500.0,52.48,52.55,52.4,52.45,1500.0
2017-01-26 10:20:00,52.33,52.33,52.2,52.3,1200.0,52.33,52.33,52.2,52.3,1200.0
2017-01-26 10:25:00,52.3,52.3,52.1,52.15,4800.0,52.3,52.3,52.1,52.15,4800.0
2017-01-26 10:30:00,52.2,52.4,52.2,52.3,3000.0,52.2,52.4,52.2,52.3,3000.0
2017-01-26 10:35:00,52.3,52.45,52.3,52.3,9892.0,52.3,52.45,52.3,52.3,9892.0
2017-01-26 10:40:00,52.4,52.4,52.25,52.3,5590.0,52.4,52.4,52.25,52.3,5590.0
2017-01-26 10:45:00,52.3,52.3,52.25,52.25,3300.0,52.3,52.3,52.25,52.25,3300.0
2017-01-26 10:50:00,52.2,52.23,52.12,52.15,1300.0,52.2,52.23,52.12,52.15,1300.0
2017-01-26 10:55:00,52.1,52.15,51.95,51.95,1039.0,52.1,52.15,51.95,51.95,1039.0
2017-01-26 11:00:00,51.95,52.05,51.9,51.9,2328.0,51.95,52.05,51.9,51.9,2328.0
2017-01-26 11:05:00,51.9,52.0,51.9,52.0,1600.0,51.9,52.0,51.9,52.0,1600.0
2017-01-26 11:10:00,51.95,52.0,51.95,52.0,600.0,51.95,52.0,51.95,52.0,600.0
2017-01-26 11:15:00,51.95,51.95,51.85,51.9,1800.0,51.95,51.95,51.85,51.9,1800.0
2017-01-26 11:20:00,51.95,52.0,51.95,52.0,300.0,51.95,52.0,51.95,52.0,300.0
2017-01-26 11:25:00,51.95,52.05,51.95,52.0,1578.0,51.95,52.05,51.95,52.0,1578.0
2017-01-26 11:30:00,52.0,52.0,52.0,52.0,600.0,52.0,52.0,52.0,52.0,600.0
2017-01-26 11:35:00,52.05,52.13,52.05,52.05,1990.0,52.05,52.13,52.05,52.05,1990.0
2017-01-26 11:40:00,52.1,52.25,52.1,52.25,1089.0,52.1,52.25,52.1,52.25,1089.0
2017-01-26 11:45:00,52.3,52.3,52.2,52.2,801.0,52.3,52.3,52.2,52.2,801.0
2017-01-26 11:50:00,52.2,52.25,52.2,52.25,900.0,52.2,52.25,52.2,52.25,900.0
2017-01-26 11:55:00,52.25,52.25,52.25,52.25,200.0,52.25,52.25,52.25,52.25,200.0
2017-01-26 12:00:00,52.23,52.23,52.05,52.05,1579.0,52.23,52.23,52.05,52.05,1579.0
2017-01-26 12:05:00,52.1,52.2,52.1,52.2,500.0,52.1,52.2,52.1,52.2,500.0
2017-01-26 12:10:00,52.25,52.25,52.1,52.2,800.0,52.25,52.25,52.1,52.2,800.0
2017-01-26 12:15:00,52.18,52.2,52.15,52.15,700.0,52.18,52.2,52.15,52.15,700.0
2017-01-26 12:20:00,52.2,52.2,52.2,52.2,1300.0,52.2,52.2,52.2,52.2,1300.0
2017-01-26 12:25:00,52.23,52.23,52.2,52.2,600.0,52.23,52.23,52.2,52.2,600.0
2017-01-26 12:30:00,52.2,52.2,52.15,52.18,700.0,52.2,52.2,52.15,52.18,700.0
2017-01-26 12:35:00,52.2,52.25,52.15,52.25,1712.0,52.2,52.25,52.15,52.25,1712.0
2017-01-26 12:40:00,52.2,52.25,52.15,52.25,1000.0,52.2,52.25,52.15,52.25,1000.0
2017-01-26 12:45:00,52.3,52.3,52.2,52.2,2100.0,52.3,52.3,52.2,52.2,2100.0
2017-01-26 12:50:00,52.3,52.3,52.3,52.3,200.0,52.3,52.3,52.3,52.3,200.0
2017-01-26 12:55:00,52.3,52.35,52.3,52.3,300.0,52.3,52.35,52.3,52.3,300.0
2017-01-26 13:00:00,52.3,52.3,52.25,52.28,410.0,52.3,52.3,52.25,52.28,410.0
2017-01-26 13:05:00,52.35,52.35,52.25,52.3,1457.0,52.35,52.35,52.25,52.3,1457.0
2017-01-26 13:10:00,52.3,52.3,52.27,52.28,300.0,52.3,52.3,52.27,52.28,300.0
2017-01-26 13:15:00,52.25,52.25,52.2,52.25,700.0,52.25,52.25,52.2,52.25,700.0
2017-01-26 13:20:00,52.3,52.3,52.2,52.3,2700.0,52.3,52.3,52.2,52.3,2700.0
2017-01-26 13:25:00,52.35,52.35,52.2,52.2,1400.0,52.35,52.35,52.2,52.2,1400.0
2017-01-26 13:30:00,52.2,52.2,52.1,52.15,800.0,52.2,52.2,52.1,52.15,800.0
2017-01-26 13:35:00,52.1,52.1,52.1,52.1,100.0,52.1,52.1,52.1,52.1,100.0
2017-01-26 13:40:00,52.1,52.2,52.05,52.05,3491.0,52.1,52.2,52.05,52.05,3491.0
2017-01-26 13:45:00,52.0,52.05,52.0,52.05,4682.0,52.0,52.05,52.0,52.05,4682.0
2017-01-26 13:50:00,52.1,52.1,52.05,52.1,1914.0,52.1,52.1,52.05,52.1,1914.0
2017-01-26 13:55:00,52.15,52.15,52.15,52.15,757.0,52.15,52.15,52.15,52.15,757.0
2017-01-26 14:00:00,52.15,52.15,52.1,52.15,845.0,52.15,52.15,52.1,52.15,845.0
2017-01-26 14:05:00,52.1,52.1,52.05,52.1,1000.0,52.1,52.1,52.05,52.1,1000.0
2017-01-26 14:10:00,52.1,52.1,52.01,52.05,2207.0,52.1,52.1,52.01,52.05,2207.0
2017-01-26 14:15:00,52.1,52.1,52.0,52.05,1100.0,52.1,52.1,52.0,52.05,1100.0
2017-01-26 14:20:00,52.05,52.15,52.05,52.15,731.0,52.05,52.15,52.05,52.15,731.0
2017-01-26 14:25:00,52.1,52.2,52.1,52.13,1500.0,52.1,52.2,52.1,52.13,1500.0
2017-01-26 14:30:00,52.15,52.15,52.05,52.08,2697.0,52.15,52.15,52.05,52.08,2697.0
2017-01-26 14:35:00,52.05,52.06,52.05,52.05,1752.0,52.05,52.06,52.05,52.05,1752.0
2017-01-26 14:40:00,52.0,52.1,52.0,52.1,3005.0,52.0,52.1,52.0,52.1,3005.0
2017-01-26 14:45:00,52.1,52.15,52.1,52.15,300.0,52.1,52.15,52.1,52.15,300.0
2017-01-26 14:50:00,52.15,52.15,51.95,52.05,14898.0,52.15,52.15,51.95,52.05,14898.0
2017-01-26 14:55:00,52.1,52.15,52.05,52.1,1272.0,52.1,52.15,52.05,52.1,1272.0
2017-01-26 15:00:00,52.05,52.15,52.0,52.15,2000.0,52.05,52.15,52.0,52.15,2000.0
2017-01-26 15:05:00,52.15,52.15,52.1,52.1,1600.0,52.15,52.15,52.1,52.1,1600.0
2017-01-26 15:10:00,52.1,52.1,52.05,52.1,900.0,52.1,52.1,52.05,52.1,900.0
2017-01-26 15:15:00,52.1,52.15,52.1,52.15,500.0,52.1,52.15,52.1,52.15,500.0
2017-01-26 15:20:00,52.1,52.13,52.05,52.08,1600.0,52.1,52.13,52.05,52.08,1600.0
2017-01-26 15:25:00,52.1,52.15,52.1,52.15,2503.0,52.1,52.15,52.1,52.15,2503.0
2017-01-26 15:30:00,52.13,52.15,52.1,52.15,2923.0,52.13,52.15,52.1,52.15,2923.0
2017-01-26 15:35:00,52.18,52.18,52.0,52.03,3915.0,52.18,52.18,52.0,52.03,3915.0
2017-01-26 15:40:00,52.03,52.03,51.8,51.85,3057.0,52.03,52.03,51.8,51.85,3057.0
2017-01-26 15:45:00,51.8,51.95,51.8,51.88,5316.0,51.8,51.95,51.8,51.88,5316.0
2017-01-26 15:50:00,51.9,51.95,51.87,51.9,7230.0,51.9,51.95,51.87,51.9,7230.0
2017-01-26 15:55:00,51.93,52.0,51.85,52.0,12014.0,51.93,52.0,51.85,52.0,12014.0
2017-01-27 09:30:00,52.25,52.4,51.6,52.25,2056.0,52.25,52.4,51.6,52.25,2056.0
2017-01-27 09:35:00,51.85,51.85,51.45,51.5,500.0,51.85,51.85,51.45,51.5,500.0
2017-01-27 09:40:00,51.6,51.7,51.55,51.6,1102.0,51.6,51.7,51.55,51.6,1102.0
2017-01-27 09:45:00,51.6,51.65,51.35,51.35,1900.0,51.6,51.65,51.35,51.35,1900.0
2017-01-27 09:50:00,51.45,51.55,51.45,51.5,1000.0,51.45,51.55,51.45,51.5,1000.0
2017-01-27 09:55:00,51.45,51.5,51.45,51.5,600.0,51.45,51.5,51.45,51.5,600.0
2017-01-27 10:00:00,51.5,51.5,51.4,51.45,1345.0,51.5,51.5,51.4,51.45,1345.0
2017-01-27 10:05:00,51.45,51.48,51.35,51.35,1600.0,51.45,51.48,51.35,51.35,1600.0
2017-01-27 10:10:00,51.4,51.46,51.4,51.4,2328.0,51.4,51.46,51.4,51.4,2328.0
2017-01-27 10:15:00,51.35,51.35,51.25,51.35,1600.0,51.35,51.35,51.25,51.35,1600.0
2017-01-27 10:20:00,51.4,51.5,51.3,51.35,3510.0,51.4,51.5,51.3,51.35,3510.0
2017-01-27 10:25:00,51.35,51.35,51.25,51.3,2200.0,51.35,51.35,51.25,51.3,2200.0
2017-01-27 10:30:00,51.25,51.35,51.25,51.33,300.0,51.25,51.35,51.25,51.33,300.0
2017-01-27 10:35:00,51.35,51.4,51.35,51.4,1300.0,51.35,51.4,51.35,51.4,1300.0
2017-01-27 10:40:00,51.45,51.65,51.45,51.65,3619.0,51.45,51.65,51.45,51.65,3619.0
2017-01-27 10:45:00,51.65,51.65,51.5,51.5,1300.0,51.65,51.65,51.5,51.5,1300.0
2017-01-27 10:50:00,51.52,51.52,51.35,51.35,5208.0,51.52,51.52,51.35,51.35,5208.0
2017-01-27 10:55:00,51.4,51.4,51.4,51.4,800.0,51.4,51.4,51.4,51.4,800.0
2017-01-27 11:00:00,51.4,51.45,51.4,51.45,1000.0,51.4,51.45,51.4,51.45,1000.0
2017-01-27 11:05:00,51.45,51.45,51.45,51.45,1100.0,51.45,51.45,51.45,51.45,1100.0
2017-01-27 11:10:00,51.45,51.58,51.45,51.55,1100.0,51.45,51.58,51.45,51.55,1100.0
2017-01-27 11:15:00,51.6,51.63,51.6,51.6,700.0,51.6,51.63,51.6,51.6,700.0
2017-01-27 11:20:00,51.6,51.6,51.5,51.5,600.0,51.6,51.6,51.5,51.5,600.0
2017-01-27 11:25:00,51.55,51.63,51.55,51.6,1200.0,51.55,51.63,51.55,51.6,1200.0
2017-01-27 11:30:00,51.6,51.6,51.6,51.6,0.0,51.6,51.6,51.6,51.6,0.0
2017-01-27 11:35:00,51.65,51.65,51.5,51.55,2500.0,51.65,51.65,51.5,51.55,2500.0
2017-01-27 11:40:00,51.55,51.55,51.51,51.55,1222.0,51.55,51.55,51.51,51.55,1222.0
2017-01-27 11:45:00,51.53,51.55,51.45,51.55,14200.0,51.53,51.55,51.45,51.55,14200.0
2017-01-27 11:50:00,51.53,51.53,51.5,51.5,1400.0,51.53,51.53,51.5,51.5,1400.0
2017-01-27 11:55:00,51.5,51.8,51.5,51.75,14551.0,51.5,51.8,51.5,51.75,14551.0
2017-01-27 12:00:00,51.8,51.85,51.8,51.85,200.0,51.8,51.85,51.8,51.85,200.0
2017-01-27 12:05:00,51.83,51.85,51.82,51.85,600.0,51.83,51.85,51.82,51.85,600.0
2017-01-27 12:10:00,51.8,51.85,51.75,51.85,1808.0,51.8,51.85,51.75,51.85,1808.0
2017-01-27 12:15:00,51.85,51.9,51.8,51.8,3400.0,51.85,51.9,51.8,51.8,3400.0
2017-01-27 12:20:00,51.85,51.9,51.85,51.85,700.0,51.85,51.9,51.85,51.85,700.0
2017-01-27 12:25:00,51.85,51.85,51.85,51.85,200.0,51.85,51.85,51.85,51.85,200.0
2017-01-27 12:30:00,51.85,51.85,51.8,51.8,1199.0,51.85,51.85,51.8,51.8,1199.0
2017-01-27 12:35:00,51.8,51.85,51.8,51.85,800.0,51.8,51.85,51.8,51.85,800.0
2017-01-27 12:40:00,51.85,51.9,51.8,51.85,1158.0,51.85,51.9,51.8,51.85,1158.0
2017-01-27 12:45:00,51.85,51.9,51.8,51.88,1000.0,51.85,51.9,51.8,51.88,1000.0
2017-01-27 12:50:00,51.85,51.95,51.85,51.95,400.0,51.85,51.95,51.85,51.95,400.0
2017-01-27 12:55:00,51.95,51.95,51.95,51.95,200.0,51.95,51.95,51.95,51.95,200.0
2017-01-27 13:00:00,51.9,51.9,51.9,51.9,500.0,51.9,51.9,51.9,51.9,500.0
2017-01-27 13:05:00,51.9,51.9,51.8,51.8,10800.0,51.9,51.9,51.8,51.8,10800.0
2017-01-27 13:10:00,51.8,51.83,51.7,51.7,5460.0,51.8,51.83,51.7,51.7,5460.0
2017-01-27 13:15:00,51.75,51.75,51.75,51.75,200.0,51.75,51.75,51.75,51.75,200.0
2017-01-27 13:20:00,51.8,51.8,51.45,51.45,3244.0,51.8,51.8,51.45,51.45,3244.0
2017-01-27 13:25:00,51.5,51.55,51.45,51.45,1216.0,51.5,51.55,51.45,51.45,1216.0
2017-01-27 13:30:00,51.5,51.55,51.5,51.5,1200.0,51.5,51.55,51.5,51.5,1200.0
2017-01-27 13:35:00,51.5,51.5,51.5,51.5,300.0,51.5,51.5,51.5,51.5,300.0
2017-01-27 13:40:00,51.55,51.6,51.55,51.6,358.0,51.55,51.6,51.55,51.6,358.0
2017-01-27 13:45:00,51.6,51.7,51.6,51.7,700.0,51.6,51.7,51.6,51.7,700.0
2017-01-27 13:50:00,51.75,51.75,51.65,51.65,1400.0,51.75,51.75,51.65,51.65,1400.0
2017-01-27 13:55:00,51.7,51.75,51.7,51.75,500.0,51.7,51.75,51.7,51.75,500.0
2017-01-27 14:00:00,51.75,51.78,51.7,51.78,1552.0,51.75,51.78,51.7,51.78,1552.0
2017-01-27 14:05:00,51.75,51.8,51.75,51.8,700.0,51.75,51.8,51.75,51.8,700.0
2017-01-27 14:10:00,51.8,51.8,51.7,51.7,727.0,51.8,51.8,51.7,51.7,727.0
2017-01-27 14:15:00,51.75,51.8,51.75,51.8,931.0,51.75,51.8,51.75,51.8,931.0
2017-01-27 14:20:00,51.75,51.78,51.72,51.78,1000.0,51.75,51.78,51.72,51.78,1000.0
2017-01-27 14:25:00,51.8,51.8,51.75,51.75,200.0,51.8,51.8,51.75,51.75,200.0
2017-01-27 14:30:00,51.8,51.8,51.8,51.8,1200.0,51.8,51.8,51.8,51.8,1200.0
2017-01-27 14:35:00,51.8,51.8,51.8,51.8,850.0,51.8,51.8,51.8,51.8,850.0
2017-01-27 14:40:00,51.8,51.8,51.7,51.8,2300.0,51.8,51.8,51.7,51.8,2300.0
2017-01-27 14:45:00,51.8,51.85,51.75,51.75,1561.0,51.8,51.85,51.75,51.75,1561.0
2017-01-27 14:50:00,51.8,51.8,51.73,51.75,1495.0,51.8,51.8,51.73,51.75,1495.0
2017-01-27 14:55:00,51.7,51.75,51.7,51.75,700.0,51.7,51.75,51.7,51.75,700.0
2017-01-27 15:00:00,51.75,51.75,51.65,51.7,2700.0,51.75,51.75,51.65,51.7,2700.0
2017-01-27 15:05:00,51.7,51.7,51.6,51.6,1500.0,51.7,51.7,51.6,51.6,1500.0
2017-01-27 15:10:00,51.6,51.6,51.52,51.53,4202.0,51.6,51.6,51.52,51.53,4202.0
2017-01-27 15:15:00,51.55,51.55,51.35,51.4,3400.0,51.55,51.55,51.35,51.4,3400.0
2017-01-27 15:20:00,51.45,51.45,51.4,51.45,3150.0,51.45,51.45,51.4,51.45,3150.0
2017-01-27 15:25:00,51.5,51.5,51.35,51.35,1800.0,51.5,51.5,51.35,51.35,1800.0
2017-01-27 15:30:00,51.38,51.5,51.37,51.5,2253.0,51.38,51.5,51.37,51.5,2253.0
2017-01-27 15:35:00,51.48,51.48,51.3,51.3,4404.0,51.48,51.48,51.3,51.3,4404.0
2017-01-27 15:40:00,51.3,51.43,51.3,51.38,4690.0,51.3,51.43,51.3,51.38,4690.0
2017-01-27 15:45:00,51.38,51.4,51.35,51.4,4000.0,51.38,51.4,51.35,51.4,4000.0
2017-01-27 15:50:00,51.45,51.5,51.4,51.4,8255.0,51.45,51.5,51.4,51.4,8255.0
2017-01-27 15:55:00,51.4,51.6,51.4,51.55,7752.0,51.4,51.6,51.4,51.55,7752.0
2017-01-30 09:30:00,50.85,50.9,50.5,50.6,11900.0,50.85,50.9,50.5,50.6,11900.0
2017-01-30 09:35:00,50.3,50.31,50.3,50.3,1100.0,50.3,50.31,50.3,50.3,1100.0
2017-01-30 09:40:00,50.34,50.35,50.25,50.25,1966.0,50.34,50.35,50.25,50.25,1966.0
2017-01-30 09:45:00,50.15,50.55,50.15,50.35,3000.0,50.15,50.55,50.15,50.35,3000.0
2017-01-30 09:50:00,50.1,50.4,50.05,50.3,4468.0,50.1,50.4,50.05,50.3,4468.0
2017-01-30 09:55:00,50.3,50.35,50.17,50.3,2300.0,50.3,50.35,50.17,50.3,2300.0
2017-01-30 10:00:00,50.25,50.35,50.25,50.3,1900.0,50.25,50.35,50.25,50.3,1900.0
2017-01-30 10:05:00,50.2,50.2,50.1,50.1,600.0,50.2,50.2,50.1,50.1,600.0
2017-01-30 10:10:00,50.1,50.3,50.0,50.23,2300.0,50.1,50.3,50.0,50.23,2300.0
2017-01-30 10:15:00,50.25,50.25,50.0,50.0,2947.0,50.25,50.25,50.0,50.0,2947.0
2017-01-30 10:20:00,49.95,50.08,49.85,49.95,3547.0,49.95,50.08,49.85,49.95,3547.0
2017-01-30 10:25:00,49.95,50.06,49.8,49.82,7264.0,49.95,50.06,49.8,49.82,7264.0
2017-01-30 10:30:00,49.85,49.95,49.8,49.9,3000.0,49.85,49.95,49.8,49.9,3000.0
2017-01-30 10:35:00,49.93,49.93,49.5,49.55,5022.0,49.93,49.93,49.5,49.55,5022.0
2017-01-30 10:40:00,49.55,49.85,49.55,49.75,19029.0,49.55,49.85,49.55,49.75,19029.0
2017-01-30 10:45:00,49.75,49.93,49.75,49.85,4183.0,49.75,49.93,49.75,49.85,4183.0
2017-01-30 10:50:00,49.9,50.25,49.9,49.9,7500.0,49.9,50.25,49.9,49.9,7500.0
2017-01-30 10:55:00,49.9,50.0,49.9,49.95,5035.0,49.9,50.0,49.9,49.95,5035.0
2017-01-30 11:00:00,50.0,50.05,49.9,49.9,1800.0,50.0,50.05,49.9,49.9,1800.0
2017-01-30 11:05:00,49.95,50.05,49.95,50.05,1300.0,49.95,50.05,49.95,50.05,1300.0
2017-01-30 11:10:00,50.05,50.2,50.05,50.2,2000.0,50.05,50.2,50.05,50.2,2000.0
2017-01-30 11:15:00,50.15,50.3,50.1,50.25,3667.0,50.15,50.3,50.1,50.25,3667.0
2017-01-30 11:20:00,50.25,50.3,50.1,50.15,5550.0,50.25,50.3,50.1,50.15,5550.0
2017-01-30 11:25:00,50.15,50.15,50.05,50.05,800.0,50.15,50.15,50.05,50.05,800.0
2017-01-30 11:30:00,50.05,50.05,49.95,49.95,1400.0,50.05,50.05,49.95,49.95,1400.0
2017-01-30 11:35:00,49.9,50.15,49.9,50.1,4500.0,49.9,50.15,49.9,50.1,4500.0
2017-01-30 11:40:00,50.1,50.1,50.05,50.05,900.0,50.1,50.1,50.05,50.05,900.0
2017-01-30 11:45:00,50.05,50.1,50.05,50.1,2800.0,50.05,50.1,50.05,50.1,2800.0
2017-01-30 11:50:00,50.05,50.05,49.97,49.98,1326.0,50.05,50.05,49.97,49.98,1326.0
2017-01-30 11:55:00,50.05,50.05,49.95,50.0,5100.0,50.05,50.05,49.95,50.0,5100.0
2017-01-30 12:00:00,50.0,50.03,50.0,50.03,900.0,50.0,50.03,50.0,50.03,900.0
2017-01-30 12:05:00,50.0,50.1,49.95,50.09,3500.0,50.0,50.1,49.95,50.09,3500.0
2017-01-30 12:10:00,50.1,50.1,50.05,50.05,700.0,50.1,50.1,50.05,50.05,700.0
2017-01-30 12:15:00,50.1,50.13,50.1,50.1,1200.0,50.1,50.13,50.1,50.1,1200.0
2017-01-30 12:20:00,50.1,50.18,50.05,50.18,2400.0,50.1,50.18,50.05,50.18,2400.0
2017-01-30 12:25:00,50.18,50.2,50.05,50.1,4953.0,50.18,50.2,50.05,50.1,4953.0
2017-01-30 12:30:00,50.1,50.1,50.0,50.05,800.0,50.1,50.1,50.0,50.05,800.0
2017-01-30 12:35:00,50.05,50.1,50.0,50.05,1300.0,50.05,50.1,50.0,50.05,1300.0
2017-01-30 12:40:00,50.0,50.0,50.0,50.0,500.0,50.0,50.0,50.0,50.0,500.0
2017-01-30 12:45:00,50.0,50.05,50.0,50.05,600.0,50.0,50.05,50.0,50.05,600.0
2017-01-30 12:50:00,50.0,50.05,50.0,50.0,500.0,50.0,50.05,50.0,50.0,500.0
2017-01-30 12:55:00,50.05,50.05,50.0,50.0,300.0,50.05,50.05,50.0,50.0,300.0
2017-01-30 13:00:00,50.0,50.05,50.0,50.03,1600.0,50.0,50.05,50.0,50.03,1600.0
2017-01-30 13:05:00,50.0,50.1,50.0,50.05,1800.0,50.0,50.1,50.0,50.05,1800.0
2017-01-30 13:10:00,50.0,50.05,50.0,50.0,1500.0,50.0,50.05,50.0,50.0,1500.0
2017-01-30 13:15:00,50.0,50.06,50.0,50.05,1215.0,50.0,50.06,50.0,50.05,1215.0
2017-01-30 13:20:00,50.05,50.05,50.0,50.0,200.0,50.05,50.05,50.0,50.0,200.0
2017-01-30 13:25:00,50.0,50.1,50.0,50.05,1156.0,50.0,50.1,50.0,50.05,1156.0
2017-01-30 13:30:00,50.1,50.15,50.07,50.15,1300.0,50.1,50.15,50.07,50.15,1300.0
2017-01-30 13:35:00,50.05,50.08,50.05,50.05,1100.0,50.05,50.08,50.05,50.05,1100.0
2017-01-30 13:40:00,50.05,50.1,50.05,50.05,1100.0,50.05,50.1,50.05,50.05,1100.0
2017-01-30 13:45:00,50.1,50.15,50.0,50.1,3221.0,50.1,50.15,50.0,50.1,3221.0
2017-01-30 13:50:00,50.1,50.1,50.0,50.1,2500.0,50.1,50.1,50.0,50.1,2500.0
2017-01-30 13:55:00,50.1,50.1,50.0,50.05,3144.0,50.1,50.1,50.0,50.05,3144.0
2017-01-30 14:00:00,50.05,50.15,50.0,50.15,2261.0,50.05,50.15,50.0,50.15,2261.0
2017-01-30 14:05:00,50.15,50.15,50.05,50.15,1505.0,50.15,50.15,50.05,50.15,1505.0
2017-01-30 14:10:00,50.15,50.25,50.1,50.25,4000.0,50.15,50.25,50.1,50.25,4000.0
2017-01-30 14:15:00,50.25,50.3,50.2,50.3,2000.0,50.25,50.3,50.2,50.3,2000.0
2017-01-30 14:20:00,50.35,50.4,50.25,50.25,3632.0,50.35,50.4,50.25,50.25,3632.0
2017-01-30 14:25:00,50.25,50.4,50.2,50.35,4341.0,50.25,50.4,50.2,50.35,4341.0
2017-01-30 14:30:00,50.35,50.38,50.35,50.35,1600.0,50.35,50.38,50.35,50.35,1600.0
2017-01-30 14:35:00,50.35,50.35,50.3,50.3,500.0,50.35,50.35,50.3,50.3,500.0
2017-01-30 14:40:00,50.3,50.35,50.3,50.35,3665.0,50.3,50.35,50.3,50.35,3665.0
2017-01-30 14:45:00,50.33,50.35,50.25,50.3,2800.0,50.33,50.35,50.25,50.3,2800.0
2017-01-30 14:50:00,50.3,50.3,50.25,50.25,746.0,50.3,50.3,50.25,50.25,746.0
2017-01-30 14:55:00,50.25,50.35,50.25,50.29,757.0,50.25,50.35,50.25,50.29,757.0
2017-01-30 15:00:00,50.25,50.3,50.15,50.15,3400.0,50.25,50.3,50.15,50.15,3400.0
2017-01-30 15:05:00,50.2,50.2,50.15,50.2,1254.0,50.2,50.2,50.15,50.2,1254.0
2017-01-30 15:10:00,50.2,50.2,50.15,50.15,800.0,50.2,50.2,50.15,50.15,800.0
2017-01-30 15:15:00,50.15,50.15,50.1,50.1,1200.0,50.15,50.15,50.1,50.1,1200.0
2017-01-30 15:20:00,50.2,50.2,50.07,50.1,2500.0,50.2,50.2,50.07,50.1,2500.0
2017-01-30 15:25:00,50.1,50.1,50.0,50.0,2470.0,50.1,50.1,50.0,50.0,2470.0
2017-01-30 15:30:00,50.03,50.1,50.0,50.0,3942.0,50.03,50.1,50.0,50.0,3942.0
2017-01-30 15:35:00,50.03,50.03,49.9,49.95,6441.0,50.03,50.03,49.9,49.95,6441.0
2017-01-30 15:40:00,49.95,49.95,49.85,49.9,5399.0,49.95,49.95,49.85,49.9,5399.0
2017-01-30 15:45:00,49.9,49.98,49.9,49.93,5701.0,49.9,49.98,49.9,49.93,5701.0
2017-01-30 15:50:00,49.93,50.0,49.9,49.95,3657.0,49.93,50.0,49.9,49.95,3657.0
2017-01-30 15:55:00,49.98,50.05,49.92,49.95,22897.0,49.98,50.05,49.92,49.95,22897.0
2017-01-31 09:30:00,49.85,50.45,49.85,50.45,3445.0,49.85,50.45,49.85,50.45,3445.0
2017-01-31 09:35:00,50.05,50.05,49.8,49.9,1438.0,50.05,50.05,49.8,49.9,1438.0
2017-01-31 09:40:00,49.68,49.75,49.6,49.75,900.0,49.68,49.75,49.6,49.75,900.0
2017-01-31 09:45:00,49.68,49.8,49.6,49.6,2350.0,49.68,49.8,49.6,49.6,2350.0
2017-01-31 09:50:00,49.65,49.7,49.6,49.65,2000.0,49.65,49.7,49.6,49.65,2000.0
2017-01-31 09:55:00,49.55,49.65,49.5,49.65,1999.0,49.55,49.65,49.5,49.65,1999.0
2017-01-31 10:00:00,49.7,49.7,49.4,49.4,1300.0,49.7,49.7,49.4,49.4,1300.0
2017-01-31 10:05:00,49.45,49.55,49.45,49.5,6051.0,49.45,49.55,49.45,49.5,6051.0
2017-01-31 10:10:00,49.4,49.7,49.4,49.6,7102.0,49.4,49.7,49.4,49.6,7102.0
2017-01-31 10:15:00,49.65,49.9,49.55,49.8,3652.0,49.65,49.9,49.55,49.8,3652.0
2017-01-31 10:20:00,49.85,50.0,49.85,50.0,1122.0,49.85,50.0,49.85,50.0,1122.0
2017-01-31 10:25:00,49.95,50.03,49.95,49.95,1400.0,49.95,50.03,49.95,49.95,1400.0
2017-01-31 10:30:00,50.0,50.05,50.0,50.05,1900.0,50.0,50.05,50.0,50.05,1900.0
2017-01-31 10:35:00,50.0,50.0,49.95,49.95,900.0,50.0,50.0,49.95,49.95,900.0
2017-01-31 10:40:00,49.9,49.9,49.8,49.8,700.0,49.9,49.9,49.8,49.8,700.0
2017-01-31 10:45:00,49.85,49.9,49.7,49.7,2302.0,49.85,49.9,49.7,49.7,2302.0
2017-01-31 10:50:00,49.75,49.75,49.7,49.73,700.0,49.75,49.75,49.7,49.73,700.0
2017-01-31 10:55:00,49.7,49.75,49.7,49.75,2800.0,49.7,49.75,49.7,49.75,2800.0
2017-01-31 11:00:00,49.75,49.8,49.7,49.75,3211.0,49.75,49.8,49.7,49.75,3211.0
2017-01-31 11:05:00,49.7,49.7,49.65,49.65,700.0,49.7,49.7,49.65,49.65,700.0
2017-01-31 11:10:00,49.75,49.85,49.7,49.8,2201.0,49.75,49.85,49.7,49.8,2201.0
2017-01-31 11:15:00,49.8,49.95,49.75,49.95,900.0,49.8,49.95,49.75,49.95,900.0
2017-01-31 11:20:00,49.95,49.95,49.85,49.93,600.0,49.95,49.95,49.85,49.93,600.0
2017-01-31 11:25:00,49.95,49.95,49.85,49.95,4962.0,49.95,49.95,49.85,49.95,4962.0
2017-01-31 11:30:00,50.0,50.05,49.85,49.85,2036.0,50.0,50.05,49.85,49.85,2036.0
2017-01-31 11:35:00,49.85,49.85,49.8,49.8,2500.0,49.85,49.85,49.8,49.8,2500.0
2017-01-31 11:40:00,49.85,49.85,49.85,49.85,100.0,49.85,49.85,49.85,49.85,100.0
2017-01-31 11:45:00,49.85,49.85,49.77,49.8,700.0,49.85,49.85,49.77,49.8,700.0
2017-01-31 11:50:00,49.8,49.8,49.75,49.8,2895.0,49.8,49.8,49.75,49.8,2895.0
2017-01-31 11:55:00,49.8,49.8,49.77,49.78,600.0,49.8,49.8,49.77,49.78,600.0
2017-01-31 12:00:00,49.78,49.8,49.75,49.75,1100.0,49.78,49.8,49.75,49.75,1100.0
2017-01-31 12:05:00,49.75,49.75,49.75,49.75,300.0,49.75,49.75,49.75,49.75,300.0
2017-01-31 12:10:00,49.78,49.85,49.75,49.85,1000.0,49.78,49.85,49.75,49.85,1000.0
2017-01-31 12:15:00,49.85,50.0,49.85,50.0,1300.0,49.85,50.0,49.85,50.0,1300.0
2017-01-31 12:20:00,49.95,49.95,49.95,49.95,300.0,49.95,49.95,49.95,49.95,300.0
2017-01-31 12:25:00,50.0,50.0,49.95,50.0,300.0,50.0,50.0,49.95,50.0,300.0
2017-01-31 12:30:00,50.0,50.25,49.95,50.2,6032.0,50.0,50.25,49.95,50.2,6032.0
2017-01-31 12:35:00,50.13,50.13,50.1,50.1,547.0,50.13,50.13,50.1,50.1,547.0
2017-01-31 12:40:00,50.25,50.25,50.25,50.25,300.0,50.25,50.25,50.25,50.25,300.0
2017-01-31 12:45:00,50.35,50.35,50.25,50.25,600.0,50.35,50.35,50.25,50.25,600.0
2017-01-31 12:50:00,50.3,50.3,50.2,50.2,200.0,50.3,50.3,50.2,50.2,200.0
2017-01-31 12:55:00,50.25,50.55,50.2,50.5,3660.0,50.25,50.55,50.2,50.5,3660.0
2017-01-31 13:00:00,50.5,50.5,50.3,50.3,3100.0,50.5,50.5,50.3,50.3,3100.0
2017-01-31 13:05:00,50.3,50.3,50.25,50.25,3800.0,50.3,50.3,50.25,50.25,3800.0
2017-01-31 13:10:00,50.2,50.2,50.2,50.2,200.0,50.2,50.2,50.2,50.2,200.0
2017-01-31 13:15:00,50.13,50.3,50.1,50.3,3600.0,50.13,50.3,50.1,50.3,3600.0
2017-01-31 13:20:00,50.4,50.6,50.37,50.46,2830.0,50.4,50.6,50.37,50.46,2830.0
2017-01-31 13:25:00,50.45,50.5,50.4,50.5,1100.0,50.45,50.5,50.4,50.5,1100.0
2017-01-31 13:30:00,50.55,50.55,50.45,50.5,10616.0,50.55,50.55,50.45,50.5,10616.0
2017-01-31 13:35:00,50.5,50.55,50.5,50.55,2911.0,50.5,50.55,50.5,50.55,2911.0
2017-01-31 13:40:00,50.5,50.55,50.5,50.5,1000.0,50.5,50.55,50.5,50.5,1000.0
2017-01-31 13:45:00,50.55,50.55,50.45,50.45,7414.0,50.55,50.55,50.45,50.45,7414.0
2017-01-31 13:50:00,50.4,50.45,50.4,50.45,1445.0,50.4,50.45,50.4,50.45,1445.0
2017-01-31 13:55:00,50.4,50.4,50.35,50.4,1000.0,50.4,50.4,50.35,50.4,1000.0
2017-01-31 14:00:00,50.4,50.45,50.35,50.4,2400.0,50.4,50.45,50.35,50.4,2400.0
2017-01-31 14:05:00,50.4,50.45,50.35,50.4,1500.0,50.4,50.45,50.35,50.4,1500.0
2017-01-31 14:10:00,50.4,50.45,50.4,50.4,1700.0,50.4,50.45,50.4,50.4,1700.0
2017-01-31 14:15:00,50.45,50.5,50.4,50.45,3400.0,50.45,50.5,50.4,50.45,3400.0
2017-01-31 14:20:00,50.5,50.5,50.45,50.45,900.0,50.5,50.5,50.45,50.45,900.0
2017-01-31 14:25:00,50.5,50.5,50.45,50.45,1700.0,50.5,50.5,50.45,50.45,1700.0
2017-01-31 14:30:00,50.5,50.5,50.4,50.4,7056.0,50.5,50.5,50.4,50.4,7056.0
2017-01-31 14:35:00,50.45,50.7,50.45,50.7,2701.0,50.45,50.7,50.45,50.7,2701.0
2017-01-31 14:40:00,50.75,50.8,50.75,50.8,1100.0,50.75,50.8,50.75,50.8,1100.0
2017-01-31 14:45:00,50.8,51.1,50.8,51.05,6400.0,50.8,51.1,50.8,51.05,6400.0
2017-01-31 14:50:00,51.05,51.1,50.87,50.88,5171.0,51.05,51.1,50.87,50.88,5171.0
2017-01-31 14:55:00,50.85,50.95,50.85,50.9,1500.0,50.85,50.95,50.85,50.9,1500.0
2017-01-31 15:00:00,50.9,51.1,50.9,51.0,5139.0,50.9,51.1,50.9,51.0,5139.0
2017-01-31 15:05:00,51.0,51.05,50.95,50.95,2400.0,51.0,51.05,50.95,50.95,2400.0
2017-01-31 15:10:00,50.95,51.2,50.95,51.15,2800.0,50.95,51.2,50.95,51.15,2800.0
2017-01-31 15:15:00,51.05,51.15,51.05,51.1,2000.0,51.05,51.15,51.05,51.1,2000.0
2017-01-31 15:20:00,51.08,51.15,51.05,51.05,2169.0,51.08,51.15,51.05,51.05,2169.0
2017-01-31 15:25:00,51.08,51.2,51.07,51.1,1988.0,51.08,51.2,51.07,51.1,1988.0
2017-01-31 15:30:00,51.1,51.23,51.1,51.23,3021.0,51.1,51.23,51.1,51.23,3021.0
2017-01-31 15:35:00,51.23,51.45,51.22,51.43,8957.0,51.23,51.45,51.22,51.43,8957.0
2017-01-31 15:40:00,51.4,51.55,51.37,51.55,9567.0,51.4,51.55,51.37,51.55,9567.0
2017-01-31 15:45:00,51.5,51.55,51.4,51.45,10178.0,51.5,51.55,51.4,51.45,10178.0
2017-01-31 15:50:00,51.43,51.45,51.4,51.43,4817.0,51.43,51.45,51.4,51.43,4817.0
2017-01-31 15:55:00,51.4,51.43,51.25,51.3,25226.0,51.4,51.43,51.25,51.3,25226.0
2017-02-01 09:30:00,51.9,51.9,51.4,51.4,4146.0,51.9,51.9,51.4,51.4,4146.0
2017-02-01 09:35:00,51.75,51.9,51.6,51.6,1949.0,51.75,51.9,51.6,51.6,1949.0
2017-02-01 09:40:00,51.5,51.7,51.5,51.65,1678.0,51.5,51.7,51.5,51.65,1678.0
2017-02-01 09:45:00,51.8,51.85,51.65,51.7,8530.0,51.8,51.85,51.65,51.7,8530.0
2017-02-01 09:50:00,51.7,51.9,51.65,51.9,4650.0,51.7,51.9,51.65,51.9,4650.0
2017-02-01 09:55:00,51.9,52.5,51.85,52.45,42508.0,51.9,52.5,51.85,52.45,42508.0
2017-02-01 10:00:00,52.38,52.45,52.15,52.35,12354.0,52.38,52.45,52.15,52.35,12354.0
2017-02-01 10:05:00,52.35,52.45,52.25,52.45,6393.0,52.35,52.45,52.25,52.45,6393.0
2017-02-01 10:10:00,52.45,52.55,52.3,52.3,6349.0,52.45,52.55,52.3,52.3,6349.0
2017-02-01 10:15:00,52.35,52.7,52.35,52.65,15852.0,52.35,52.7,52.35,52.65,15852.0
2017-02-01 10:20:00,52.65,52.65,52.45,52.5,3187.0,52.65,52.65,52.45,52.5,3187.0
2017-02-01 10:25:00,52.55,52.6,52.1,52.25,36798.0,52.55,52.6,52.1,52.25,36798.0
2017-02-01 10:30:00,52.15,52.6,52.1,52.6,13850.0,52.15,52.6,52.1,52.6,13850.0
2017-02-01 10:35:00,52.65,52.75,52.35,52.35,16400.0,52.65,52.75,52.35,52.35,16400.0
2017-02-01 10:40:00,52.3,52.5,52.2,52.3,7522.0,52.3,52.5,52.2,52.3,7522.0
2017-02-01 10:45:00,52.3,52.3,52.15,52.25,5194.0,52.3,52.3,52.15,52.25,5194.0
2017-02-01 10:50:00,52.3,52.3,52.05,52.05,2900.0,52.3,52.3,52.05,52.05,2900.0
2017-02-01 10:55:00,52.1,52.1,51.9,51.93,4100.0,52.1,52.1,51.9,51.93,4100.0
2017-02-01 11:00:00,51.95,52.1,51.95,52.09,655.0,51.95,52.1,51.95,52.09,655.0
2017-02-01 11:05:00,52.1,52.25,52.1,52.15,2100.0,52.1,52.25,52.1,52.15,2100.0
2017-02-01 11:10:00,52.15,52.25,52.05,52.25,1400.0,52.15,52.25,52.05,52.25,1400.0
2017-02-01 11:15:00,52.15,52.25,52.15,52.25,1000.0,52.15,52.25,52.15,52.25,1000.0
2017-02-01 11:20:00,52.25,52.3,52.25,52.25,2021.0,52.25,52.3,52.25,52.25,2021.0
2017-02-01 11:25:00,52.3,52.3,52.25,52.3,800.0,52.3,52.3,52.25,52.3,800.0
2017-02-01 11:30:00,52.35,52.35,52.25,52.25,1223.0,52.35,52.35,52.25,52.25,1223.0
2017-02-01 11:35:00,52.25,52.35,52.25,52.35,900.0,52.25,52.35,52.25,52.35,900.0
2017-02-01 11:40:00,52.4,52.4,52.25,52.3,1000.0,52.4,52.4,52.25,52.3,1000.0
2017-02-01 11:45:00,52.35,52.4,52.25,52.25,3100.0,52.35,52.4,52.25,52.25,3100.0
2017-02-01 11:50:00,52.25,52.45,52.25,52.45,2553.0,52.25,52.45,52.25,52.45,2553.0
2017-02-01 11:55:00,52.45,52.45,52.45,52.45,400.0,52.45,52.45,52.45,52.45,400.0
2017-02-01 12:00:00,52.5,52.6,52.5,52.6,1443.0,52.5,52.6,52.5,52.6,1443.0
2017-02-01 12:05:00,52.6,52.75,52.6,52.75,2000.0,52.6,52.75,52.6,52.75,2000.0
2017-02-01 12:10:00,52.75,52.75,52.7,52.75,500.0,52.75,52.75,52.7,52.75,500.0
2017-02-01 12:15:00,52.75,52.8,52.7,52.75,4092.0,52.75,52.8,52.7,52.75,4092.0
2017-02-01 12:20:00,52.65,52.7,52.6,52.65,1200.0,52.65,52.7,52.6,52.65,1200.0
2017-02-01 12:25:00,52.6,52.7,52.5,52.7,3500.0,52.6,52.7,52.5,52.7,3500.0
2017-02-01 12:30:00,52.75,53.05,52.75,52.85,10700.0,52.75,53.05,52.75,52.85,10700.0
2017-02-01 12:35:00,52.85,52.9,52.85,52.9,2400.0,52.85,52.9,52.85,52.9,2400.0
2017-02-01 12:40:00,52.8,52.95,52.8,52.95,2400.0,52.8,52.95,52.8,52.95,2400.0
2017-02-01 12:45:00,52.9,53.0,52.9,53.0,1913.0,52.9,53.0,52.9,53.0,1913.0
2017-02-01 12:50:00,53.05,53.15,53.0,53.15,5212.0,53.05,53.15,53.0,53.15,5212.0
2017-02-01 12:55:00,53.14,53.2,53.05,53.05,2219.0,53.14,53.2,53.05,53.05,2219.0
2017-02-01 13:00:00,53.1,53.1,53.05,53.05,3000.0,53.1,53.1,53.05,53.05,3000.0
2017-02-01 13:05:00,53.1,53.3,53.1,53.23,22384.0,53.1,53.3,53.1,53.23,22384.0
2017-02-01 13:10:00,53.23,53.3,53.0,53.05,7943.0,53.23,53.3,53.0,53.05,7943.0
2017-02-01 13:15:00,53.05,53.06,53.05,53.05,823.0,53.05,53.06,53.05,53.05,823.0
2017-02-01 13:20:00,53.0,53.03,52.75,52.8,5012.0,53.0,53.03,52.75,52.8,5012.0
2017-02-01 13:25:00,52.85,52.85,52.75,52.8,1200.0,52.85,52.85,52.75,52.8,1200.0
2017-02-01 13:30:00,52.85,52.95,52.85,52.9,2369.0,52.85,52.95,52.85,52.9,2369.0
2017-02-01 13:35:00,52.95,52.95,52.8,52.8,2200.0,52.95,52.95,52.8,52.8,2200.0
2017-02-01 13:40:00,52.8,52.8,52.75,52.8,1849.0,52.8,52.8,52.75,52.8,1849.0
2017-02-01 13:45:00,52.83,52.9,52.8,52.85,2801.0,52.83,52.9,52.8,52.85,2801.0
2017-02-01 13:50:00,52.85,52.95,52.85,52.85,3608.0,52.85,52.95,52.85,52.85,3608.0
2017-02-01 13:55:00,52.75,52.9,52.75,52.9,3950.0,52.75,52.9,52.75,52.9,3950.0
2017-02-01 14:00:00,52.95,52.95,52.75,52.8,2620.0,52.95,52.95,52.75,52.8,2620.0
2017-02-01 14:05:00,52.75,53.2,52.75,53.05,5100.0,52.75,53.2,52.75,53.05,5100.0
2017-02-01 14:10:00,53.05,53.25,53.05,53.21,1200.0,53.05,53.25,53.05,53.21,1200.0
2017-02-01 14:15:00,53.2,53.25,53.1,53.15,2900.0,53.2,53.25,53.1,53.15,2900.0
2017-02-01 14:20:00,53.15,53.15,52.9,52.9,3800.0,53.15,53.15,52.9,52.9,3800.0
2017-02-01 14:25:00,52.85,52.9,52.85,52.85,1900.0,52.85,52.9,52.85,52.85,1900.0
2017-02-01 14:30:00,52.85,52.9,52.7,52.75,3661.0,52.85,52.9,52.7,52.75,3661.0
2017-02-01 14:35:00,52.8,52.8,52.65,52.65,3745.0,52.8,52.8,52.65,52.65,3745.0
2017-02-01 14:40:00,52.65,52.68,52.55,52.6,3300.0,52.65,52.68,52.55,52.6,3300.0
2017-02-01 14:45:00,52.6,52.6,52.5,52.55,1100.0,52.6,52.6,52.5,52.55,1100.0
2017-02-01 14:50:00,52.55,52.6,52.55,52.6,1631.0,52.55,52.6,52.55,52.6,1631.0
2017-02-01 14:55:00,52.6,52.65,52.6,52.65,1500.0,52.6,52.65,52.6,52.65,1500.0
2017-02-01 15:00:00,52.75,52.75,52.55,52.6,3300.0,52.75,52.75,52.55,52.6,3300.0
2017-02-01 15:05:00,52.75,52.75,52.55,52.6,2478.0,52.75,52.75,52.55,52.6,2478.0
2017-02-01 15:10:00,52.63,52.75,52.6,52.75,5174.0,52.63,52.75,52.6,52.75,5174.0
2017-02-01 15:15:00,52.75,52.8,52.7,52.75,3008.0,52.75,52.8,52.7,52.75,3008.0
2017-02-01 15:20:00,52.75,52.83,52.75,52.8,2100.0,52.75,52.83,52.75,52.8,2100.0
2017-02-01 15:25:00,52.8,52.83,52.8,52.8,2000.0,52.8,52.83,52.8,52.8,2000.0
2017-02-01 15:30:00,52.8,52.8,52.72,52.75,7600.0,52.8,52.8,52.72,52.75,7600.0
2017-02-01 15:35:00,52.75,52.8,52.75,52.78,2700.0,52.75,52.8,52.75,52.78,2700.0
2017-02-01 15:40:00,52.75,52.8,52.75,52.75,2800.0,52.75,52.8,52.75,52.75,2800.0
2017-02-01 15:45:00,52.75,52.78,52.55,52.7,15255.0,52.75,52.78,52.55,52.7,15255.0
2017-02-01 15:50:00,52.7,52.8,52.65,52.7,7911.0,52.7,52.8,52.65,52.7,7911.0
2017-02-01 15:55:00,52.65,52.85,52.62,52.85,33982.0,52.65,52.85,52.62,52.85,33982.0
2017-02-02 09:30:00,52.2,52.3,51.95,51.95,5844.0,52.2,52.3,51.95,51.95,5844.0
2017-02-02 09:35:00,51.95,52.1,51.6,52.1,4200.0,51.95,52.1,51.6,52.1,4200.0
2017-02-02 09:40:00,51.95,52.2,51.7,51.88,5074.0,51.95,52.2,51.7,51.88,5074.0
2017-02-02 09:45:00,52.05,52.2,51.95,52.05,3725.0,52.05,52.2,51.95,52.05,3725.0
2017-02-02 09:50:00,52.1,52.1,51.85,51.85,1300.0,52.1,52.1,51.85,51.85,1300.0
2017-02-02 09:55:00,51.95,52.4,51.95,52.35,4578.0,51.95,52.4,51.95,52.35,4578.0
2017-02-02 10:00:00,52.35,52.35,52.2,52.2,1519.0,52.35,52.35,52.2,52.2,1519.0
2017-02-02 10:05:00,52.15,52.45,52.1,52.45,3615.0,52.15,52.45,52.1,52.45,3615.0
2017-02-02 10:10:00,52.4,52.5,52.4,52.5,1886.0,52.4,52.5,52.4,52.5,1886.0
2017-02-02 10:15:00,52.55,52.8,52.55,52.6,5826.0,52.55,52.8,52.55,52.6,5826.0
2017-02-02 10:20:00,52.58,52.7,52.4,52.5,3689.0,52.58,52.7,52.4,52.5,3689.0
2017-02-02 10:25:00,52.5,52.5,52.5,52.5,0.0,52.5,52.5,52.5,52.5,0.0
2017-02-02 10:30:00,52.45,52.55,52.35,52.55,10600.0,52.45,52.55,52.35,52.55,10600.0
2017-02-02 10:35:00,52.55,52.85,52.5,52.85,7806.0,52.55,52.85,52.5,52.85,7806.0
2017-02-02 10:40:00,52.9,52.9,52.75,52.75,1500.0,52.9,52.9,52.75,52.75,1500.0
2017-02-02 10:45:00,52.7,52.75,52.6,52.65,1990.0,52.7,52.75,52.6,52.65,1990.0
2017-02-02 10:50:00,52.7,52.7,52.65,52.65,400.0,52.7,52.7,52.65,52.65,400.0
2017-02-02 10:55:00,52.65,52.83,52.65,52.83,1724.0,52.65,52.83,52.65,52.83,1724.0
2017-02-02 11:00:00,52.85,52.9,52.8,52.9,2767.0,52.85,52.9,52.8,52.9,2767.0
2017-02-02 11:05:00,52.85,52.9,52.82,52.9,2816.0,52.85,52.9,52.82,52.9,2816.0
2017-02-02 11:10:00,52.88,53.0,52.85,53.0,2000.0,52.88,53.0,52.85,53.0,2000.0
2017-02-02 11:15:00,53.05,53.1,53.05,53.1,900.0,53.05,53.1,53.05,53.1,900.0
2017-02-02 11:20:00,53.05,53.2,53.05,53.2,2595.0,53.05,53.2,53.05,53.2,2595.0
2017-02-02 11:25:00,53.2,53.3,53.2,53.25,1400.0,53.2,53.3,53.2,53.25,1400.0
2017-02-02 11:30:00,53.15,53.4,53.05,53.3,4645.0,53.15,53.4,53.05,53.3,4645.0
2017-02-02 11:35:00,53.28,53.6,53.27,53.4,7100.0,53.28,53.6,53.27,53.4,7100.0
2017-02-02 11:40:00,53.4,53.5,53.35,53.4,3305.0,53.4,53.5,53.35,53.4,3305.0
2017-02-02 11:45:00,53.35,53.5,53.35,53.4,4206.0,53.35,53.5,53.35,53.4,4206.0
2017-02-02 11:50:00,53.4,53.6,53.35,53.55,7700.0,53.4,53.6,53.35,53.55,7700.0
2017-02-02 11:55:00,53.45,53.6,53.2,53.35,10506.0,53.45,53.6,53.2,53.35,10506.0
2017-02-02 12:00:00,53.3,53.3,52.95,53.13,8800.0,53.3,53.3,52.95,53.13,8800.0
2017-02-02 12:05:00,53.1,53.1,53.0,53.0,1805.0,53.1,53.1,53.0,53.0,1805.0
2017-02-02 12:10:00,53.0,53.0,53.0,53.0,300.0,53.0,53.0,53.0,53.0,300.0
2017-02-02 12:15:00,53.0,53.0,53.0,53.0,100.0,53.0,53.0,53.0,53.0,100.0
2017-02-02 12:20:00,53.0,53.05,53.0,53.05,700.0,53.0,53.05,53.0,53.05,700.0
2017-02-02 12:25:00,53.05,53.2,53.0,53.2,2700.0,53.05,53.2,53.0,53.2,2700.0
2017-02-02 12:30:00,53.15,53.15,53.0,53.05,1200.0,53.15,53.15,53.0,53.05,1200.0
2017-02-02 12:35:00,53.05,53.05,53.05,53.05,0.0,53.05,53.05,53.05,53.05,0.0
2017-02-02 12:40:00,53.05,53.3,53.05,53.15,5600.0,53.05,53.3,53.05,53.15,5600.0
2017-02-02 12:45:00,53.05,53.1,53.0,53.1,2000.0,53.05,53.1,53.0,53.1,2000.0
2017-02-02 12:50:00,53.2,53.3,53.05,53.05,1896.0,53.2,53.3,53.05,53.05,1896.0
2017-02-02 12:55:00,53.1,53.25,53.05,53.15,3200.0,53.1,53.25,53.05,53.15,3200.0
2017-02-02 13:00:00,53.15,53.15,53.05,53.15,1800.0,53.15,53.15,53.05,53.15,1800.0
2017-02-02 13:05:00,53.1,53.35,53.1,53.2,4400.0,53.1,53.35,53.1,53.2,4400.0
2017-02-02 13:10:00,53.25,53.45,53.25,53.4,2600.0,53.25,53.45,53.25,53.4,2600.0
2017-02-02 13:15:00,53.4,53.65,53.4,53.65,2701.0,53.4,53.65,53.4,53.65,2701.0
2017-02-02 13:20:00,53.6,53.6,53.45,53.45,1200.0,53.6,53.6,53.45,53.45,1200.0
2017-02-02 13:25:00,53.5,53.5,53.4,53.45,2400.0,53.5,53.5,53.4,53.45,2400.0
2017-02-02 13:30:00,53.45,53.63,53.45,53.6,3454.0,53.45,53.63,53.45,53.6,3454.0
2017-02-02 13:35:00,53.6,53.6,53.57,53.58,500.0,53.6,53.6,53.57,53.58,500.0
2017-02-02 13:40:00,53.6,53.7,53.6,53.7,2129.0,53.6,53.7,53.6,53.7,2129.0
2017-02-02 13:45:00,53.65,53.65,53.6,53.64,2394.0,53.65,53.65,53.6,53.64,2394.0
2017-02-02 13:50:00,53.6,53.6,53.55,53.6,1105.0,53.6,53.6,53.55,53.6,1105.0
2017-02-02 13:55:00,53.6,53.65,53.6,53.65,400.0,53.6,53.65,53.6,53.65,400.0
2017-02-02 14:00:00,53.6,53.6,53.5,53.5,1867.0,53.6,53.6,53.5,53.5,1867.0
2017-02-02 14:05:00,53.55,53.6,53.54,53.6,1490.0,53.55,53.6,53.54,53.6,1490.0
2017-02-02 14:10:00,53.6,53.65,53.57,53.6,1100.0,53.6,53.65,53.57,53.6,1100.0
2017-02-02 14:15:00,53.65,53.65,53.5,53.5,1100.0,53.65,53.65,53.5,53.5,1100.0
2017-02-02 14:20:00,53.45,53.6,53.4,53.55,3574.0,53.45,53.6,53.4,53.55,3574.0
2017-02-02 14:25:00,53.55,53.65,53.45,53.45,1500.0,53.55,53.65,53.45,53.45,1500.0
2017-02-02 14:30:00,53.4,53.45,53.35,53.4,2100.0,53.4,53.45,53.35,53.4,2100.0
2017-02-02 14:35:00,53.4,53.4,53.35,53.35,1839.0,53.4,53.4,53.35,53.35,1839.0
2017-02-02 14:40:00,53.3,53.4,53.3,53.4,6286.0,53.3,53.4,53.3,53.4,6286.0
2017-02-02 14:45:00,53.4,53.4,53.3,53.3,1100.0,53.4,53.4,53.3,53.3,1100.0
2017-02-02 14:50:00,53.3,53.35,53.3,53.35,1400.0,53.3,53.35,53.3,53.35,1400.0
2017-02-02 14:55:00,53.4,53.45,53.4,53.45,2800.0,53.4,53.45,53.4,53.45,2800.0
2017-02-02 15:00:00,53.43,53.5,53.4,53.45,11193.0,53.43,53.5,53.4,53.45,11193.0
2017-02-02 15:05:00,53.5,53.58,53.5,53.56,8200.0,53.5,53.58,53.5,53.56,8200.0
2017-02-02 15:10:00,53.55,53.65,53.55,53.65,1625.0,53.55,53.65,53.55,53.65,1625.0
2017-02-02 15:15:00,53.65,53.65,53.55,53.6,3184.0,53.65,53.65,53.55,53.6,3184.0
2017-02-02 15:20:00,53.6,53.65,53.6,53.65,2229.0,53.6,53.65,53.6,53.65,2229.0
2017-02-02 15:25:00,53.65,53.8,53.65,53.75,4900.0,53.65,53.8,53.65,53.75,4900.0
2017-02-02 15:30:00,53.75,53.9,53.75,53.8,4971.0,53.75,53.9,53.75,53.8,4971.0
2017-02-02 15:35:00,53.85,53.85,53.65,53.7,8611.0,53.85,53.85,53.65,53.7,8611.0
2017-02-02 15:40:00,53.65,53.75,53.65,53.75,4036.0,53.65,53.75,53.65,53.75,4036.0
2017-02-02 15:45:00,53.65,53.8,53.65,53.7,6527.0,53.65,53.8,53.65,53.7,6527.0
2017-02-02 15:50:00,53.7,53.7,53.61,53.65,7970.0,53.7,53.7,53.61,53.65,7970.0
2017-02-02 15:55:00,53.6,53.65,53.55,53.6,21795.0,53.6,53.65,53.55,53.6,21795.0
2017-02-03 09:30:00,53.6,53.85,53.25,53.5,18624.0,53.6,53.85,53.25,53.5,18624.0
2017-02-03 09:35:00,53.75,53.8,53.55,53.75,2200.0,53.75,53.8,53.55,53.75,2200.0
2017-02-03 09:40:00,53.75,53.75,53.6,53.6,2400.0,53.75,53.75,53.6,53.6,2400.0
2017-02-03 09:45:00,53.7,53.85,53.55,53.75,2644.0,53.7,53.85,53.55,53.75,2644.0
2017-02-03 09:50:00,53.6,53.6,53.47,53.48,3000.0,53.6,53.6,53.47,53.48,3000.0
2017-02-03 09:55:00,53.48,53.48,53.3,53.38,2530.0,53.48,53.48,53.3,53.38,2530.0
2017-02-03 10:00:00,53.45,53.5,53.4,53.4,2300.0,53.45,53.5,53.4,53.4,2300.0
2017-02-03 10:05:00,53.45,53.45,53.25,53.35,3179.0,53.45,53.45,53.25,53.35,3179.0
2017-02-03 10:10:00,53.35,53.35,53.25,53.3,600.0,53.35,53.35,53.25,53.3,600.0
2017-02-03 10:15:00,53.3,53.3,53.25,53.3,1300.0,53.3,53.3,53.25,53.3,1300.0
2017-02-03 10:20:00,53.35,53.35,53.3,53.35,2000.0,53.35,53.35,53.3,53.35,2000.0
2017-02-03 10:25:00,53.4,53.45,53.37,53.45,1100.0,53.4,53.45,53.37,53.45,1100.0
2017-02-03 10:30:00,53.4,53.45,53.4,53.4,1800.0,53.4,53.45,53.4,53.4,1800.0
2017-02-03 10:35:00,53.4,53.4,53.3,53.35,800.0,53.4,53.4,53.3,53.35,800.0
2017-02-03 10:40:00,53.4,53.45,53.4,53.45,1000.0,53.4,53.45,53.4,53.45,1000.0
2017-02-03 10:45:00,53.5,53.6,53.45,53.6,6758.0,53.5,53.6,53.45,53.6,6758.0
2017-02-03 10:50:00,53.65,53.75,53.6,53.75,6953.0,53.65,53.75,53.6,53.75,6953.0
2017-02-03 10:55:00,53.75,53.75,53.7,53.75,900.0,53.75,53.75,53.7,53.75,900.0
2017-02-03 11:00:00,53.75,53.95,53.75,53.9,1700.0,53.75,53.95,53.75,53.9,1700.0
2017-02-03 11:05:00,53.9,54.0,53.9,54.0,878.0,53.9,54.0,53.9,54.0,878.0
2017-02-03 11:10:00,53.9,53.95,53.85,53.85,2876.0,53.9,53.95,53.85,53.85,2876.0
2017-02-03 11:15:00,53.8,53.8,53.75,53.77,715.0,53.8,53.8,53.75,53.77,715.0
2017-02-03 11:20:00,53.8,53.85,53.75,53.75,1303.0,53.8,53.85,53.75,53.75,1303.0
2017-02-03 11:25:00,53.75,53.75,53.7,53.7,600.0,53.75,53.75,53.7,53.7,600.0
2017-02-03 11:30:00,53.75,53.85,53.75,53.85,1500.0,53.75,53.85,53.75,53.85,1500.0
2017-02-03 11:35:00,53.8,53.8,53.8,53.8,400.0,53.8,53.8,53.8,53.8,400.0
2017-02-03 11:40:00,53.83,53.9,53.6,53.65,27600.0,53.83,53.9,53.6,53.65,27600.0
2017-02-03 11:45:00,53.68,53.7,53.67,53.7,700.0,53.68,53.7,53.67,53.7,700.0
2017-02-03 11:50:00,53.65,53.7,53.62,53.7,1400.0,53.65,53.7,53.62,53.7,1400.0
2017-02-03 11:55:00,53.8,53.8,53.6,53.6,5900.0,53.8,53.8,53.6,53.6,5900.0
2017-02-03 12:00:00,53.6,53.6,53.55,53.58,1366.0,53.6,53.6,53.55,53.58,1366.0
2017-02-03 12:05:00,53.6,53.6,53.45,53.45,2200.0,53.6,53.6,53.45,53.45,2200.0
2017-02-03 12:10:00,53.5,53.55,53.45,53.45,1700.0,53.5,53.55,53.45,53.45,1700.0
2017-02-03 12:15:00,53.5,53.53,53.5,53.5,900.0,53.5,53.53,53.5,53.5,900.0
2017-02-03 12:20:00,53.5,53.55,53.5,53.5,2700.0,53.5,53.55,53.5,53.5,2700.0
2017-02-03 12:25:00,53.5,53.55,53.5,53.55,6000.0,53.5,53.55,53.5,53.55,6000.0
2017-02-03 12:30:00,53.5,53.58,53.5,53.5,8600.0,53.5,53.58,53.5,53.5,8600.0
2017-02-03 12:35:00,53.55,53.58,53.5,53.5,824.0,53.55,53.58,53.5,53.5,824.0
2017-02-03 12:40:00,53.53,53.65,53.52,53.55,1815.0,53.53,53.65,53.52,53.55,1815.0
2017-02-03 12:45:00,53.5,53.55,53.5,53.55,900.0,53.5,53.55,53.5,53.55,900.0
2017-02-03 12:50:00,53.58,53.6,53.5,53.5,4421.0,53.58,53.6,53.5,53.5,4421.0
2017-02-03 12:55:00,53.5,53.51,53.49,53.51,1400.0,53.5,53.51,53.49,53.51,1400.0
2017-02-03 13:00:00,53.5,53.55,53.45,53.45,700.0,53.5,53.55,53.45,53.45,700.0
2017-02-03 13:05:00,53.45,53.45,53.4,53.4,400.0,53.45,53.45,53.4,53.4,400.0
2017-02-03 13:10:00,53.5,53.53,53.5,53.53,2205.0,53.5,53.53,53.5,53.53,2205.0
2017-02-03 13:15:00,53.53,53.7,53.5,53.65,16636.0,53.53,53.7,53.5,53.65,16636.0
2017-02-03 13:20:00,53.65,53.75,53.65,53.75,1385.0,53.65,53.75,53.65,53.75,1385.0
2017-02-03 13:25:00,53.7,53.75,53.7,53.7,1200.0,53.7,53.75,53.7,53.7,1200.0
2017-02-03 13:30:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2017-02-03 13:35:00,53.7,53.75,53.7,53.75,606.0,53.7,53.75,53.7,53.75,606.0
2017-02-03 13:40:00,53.75,53.8,53.75,53.8,200.0,53.75,53.8,53.75,53.8,200.0
2017-02-03 13:45:00,53.8,53.8,53.8,53.8,400.0,53.8,53.8,53.8,53.8,400.0
2017-02-03 13:50:00,53.8,53.95,53.8,53.9,2660.0,53.8,53.95,53.8,53.9,2660.0
2017-02-03 13:55:00,53.95,53.95,53.9,53.9,1205.0,53.95,53.95,53.9,53.9,1205.0
2017-02-03 14:00:00,53.95,53.95,53.95,53.95,800.0,53.95,53.95,53.95,53.95,800.0
2017-02-03 14:05:00,53.95,54.0,53.95,53.98,970.0,53.95,54.0,53.95,53.98,970.0
2017-02-03 14:10:00,54.0,54.15,54.0,54.15,2200.0,54.0,54.15,54.0,54.15,2200.0
2017-02-03 14:15:00,54.15,54.2,54.15,54.2,1330.0,54.15,54.2,54.15,54.2,1330.0
2017-02-03 14:20:00,54.15,54.2,54.15,54.15,2505.0,54.15,54.2,54.15,54.15,2505.0
2017-02-03 14:25:00,54.2,54.3,54.2,54.3,5970.0,54.2,54.3,54.2,54.3,5970.0
2017-02-03 14:30:00,54.3,54.33,54.25,54.3,2805.0,54.3,54.33,54.25,54.3,2805.0
2017-02-03 14:35:00,54.32,54.35,54.25,54.35,1106.0,54.32,54.35,54.25,54.35,1106.0
2017-02-03 14:40:00,54.35,54.35,54.32,54.33,500.0,54.35,54.35,54.32,54.33,500.0
2017-02-03 14:45:00,54.35,54.45,54.3,54.45,4472.0,54.35,54.45,54.3,54.45,4472.0
2017-02-03 14:50:00,54.43,54.45,54.4,54.45,3923.0,54.43,54.45,54.4,54.45,3923.0
2017-02-03 14:55:00,54.45,54.45,54.4,54.43,4700.0,54.45,54.45,54.4,54.43,4700.0
2017-02-03 15:00:00,54.45,54.45,54.4,54.43,1400.0,54.45,54.45,54.4,54.43,1400.0
2017-02-03 15:05:00,54.45,54.45,54.1,54.15,10060.0,54.45,54.45,54.1,54.15,10060.0
2017-02-03 15:10:00,54.1,54.25,54.07,54.25,4800.0,54.1,54.25,54.07,54.25,4800.0
2017-02-03 15:15:00,54.23,54.3,54.22,54.3,900.0,54.23,54.3,54.22,54.3,900.0
2017-02-03 15:20:00,54.25,54.3,54.2,54.2,4436.0,54.25,54.3,54.2,54.2,4436.0
2017-02-03 15:25:00,54.2,54.3,54.2,54.2,14520.0,54.2,54.3,54.2,54.2,14520.0
2017-02-03 15:30:00,54.25,54.3,54.2,54.2,5954.0,54.25,54.3,54.2,54.2,5954.0
2017-02-03 15:35:00,54.2,54.3,54.17,54.25,4879.0,54.2,54.3,54.17,54.25,4879.0
2017-02-03 15:40:00,54.25,54.3,54.25,54.3,3700.0,54.25,54.3,54.25,54.3,3700.0
2017-02-03 15:45:00,54.25,54.28,54.2,54.2,3300.0,54.25,54.28,54.2,54.2,3300.0
2017-02-03 15:50:00,54.25,54.25,54.2,54.25,4000.0,54.25,54.25,54.2,54.25,4000.0
2017-02-03 15:55:00,54.25,54.3,54.05,54.2,38879.0,54.25,54.3,54.05,54.2,38879.0
2017-02-06 09:30:00,53.8,54.2,53.4,53.55,12206.0,53.8,54.2,53.4,53.55,12206.0
2017-02-06 09:35:00,53.7,53.8,53.7,53.8,756.0,53.7,53.8,53.7,53.8,756.0
2017-02-06 09:40:00,54.05,54.05,53.7,53.8,1850.0,54.05,54.05,53.7,53.8,1850.0
2017-02-06 09:45:00,53.9,53.9,53.65,53.7,1200.0,53.9,53.9,53.65,53.7,1200.0
2017-02-06 09:50:00,53.65,54.0,53.6,53.9,14362.0,53.65,54.0,53.6,53.9,14362.0
2017-02-06 09:55:00,53.95,53.95,53.75,53.78,1648.0,53.95,53.95,53.75,53.78,1648.0
2017-02-06 10:00:00,53.7,53.9,53.6,53.9,2671.0,53.7,53.9,53.6,53.9,2671.0
2017-02-06 10:05:00,53.9,53.9,53.8,53.8,1100.0,53.9,53.9,53.8,53.8,1100.0
2017-02-06 10:10:00,53.75,53.75,53.72,53.75,1000.0,53.75,53.75,53.72,53.75,1000.0
2017-02-06 10:15:00,53.8,54.0,53.8,53.85,2060.0,53.8,54.0,53.8,53.85,2060.0
2017-02-06 10:20:00,53.9,53.9,53.85,53.9,1400.0,53.9,53.9,53.85,53.9,1400.0
2017-02-06 10:25:00,53.9,53.9,53.85,53.85,600.0,53.9,53.9,53.85,53.85,600.0
2017-02-06 10:30:00,53.8,53.83,53.75,53.8,1500.0,53.8,53.83,53.75,53.8,1500.0
2017-02-06 10:35:00,53.75,53.75,53.75,53.75,300.0,53.75,53.75,53.75,53.75,300.0
2017-02-06 10:40:00,53.75,53.75,53.7,53.7,401.0,53.75,53.75,53.7,53.7,401.0
2017-02-06 10:45:00,53.75,53.85,53.75,53.75,4621.0,53.75,53.85,53.75,53.75,4621.0
2017-02-06 10:50:00,53.75,53.8,53.75,53.8,1100.0,53.75,53.8,53.75,53.8,1100.0
2017-02-06 10:55:00,53.73,53.73,53.65,53.65,1475.0,53.73,53.73,53.65,53.65,1475.0
2017-02-06 11:00:00,53.65,53.68,53.65,53.68,1800.0,53.65,53.68,53.65,53.68,1800.0
2017-02-06 11:05:00,53.7,53.7,53.65,53.65,1300.0,53.7,53.7,53.65,53.65,1300.0
2017-02-06 11:10:00,53.65,53.65,53.65,53.65,0.0,53.65,53.65,53.65,53.65,0.0
2017-02-06 11:15:00,53.6,53.7,53.6,53.7,1168.0,53.6,53.7,53.6,53.7,1168.0
2017-02-06 11:20:00,53.65,53.65,53.65,53.65,414.0,53.65,53.65,53.65,53.65,414.0
2017-02-06 11:25:00,53.7,53.73,53.7,53.73,400.0,53.7,53.73,53.7,53.73,400.0
2017-02-06 11:30:00,53.7,53.7,53.7,53.7,500.0,53.7,53.7,53.7,53.7,500.0
2017-02-06 11:35:00,53.75,53.75,53.75,53.75,300.0,53.75,53.75,53.75,53.75,300.0
2017-02-06 11:40:00,53.75,53.75,53.7,53.7,300.0,53.75,53.75,53.7,53.7,300.0
2017-02-06 11:45:00,53.65,53.68,53.65,53.65,800.0,53.65,53.68,53.65,53.65,800.0
2017-02-06 11:50:00,53.6,53.7,53.6,53.6,1000.0,53.6,53.7,53.6,53.6,1000.0
2017-02-06 11:55:00,53.6,53.6,53.6,53.6,500.0,53.6,53.6,53.6,53.6,500.0
2017-02-06 12:00:00,53.65,53.7,53.65,53.7,300.0,53.65,53.7,53.65,53.7,300.0
2017-02-06 12:05:00,53.7,53.7,53.65,53.65,403.0,53.7,53.7,53.65,53.65,403.0
2017-02-06 12:10:00,53.7,53.7,53.7,53.7,100.0,53.7,53.7,53.7,53.7,100.0
2017-02-06 12:15:00,53.65,53.75,53.65,53.75,1300.0,53.65,53.75,53.65,53.75,1300.0
2017-02-06 12:20:00,53.7,53.7,53.7,53.7,709.0,53.7,53.7,53.7,53.7,709.0
2017-02-06 12:25:00,53.71,53.75,53.7,53.75,900.0,53.71,53.75,53.7,53.75,900.0
2017-02-06 12:30:00,53.75,53.85,53.7,53.85,1600.0,53.75,53.85,53.7,53.85,1600.0
2017-02-06 12:35:00,53.8,53.9,53.8,53.9,2101.0,53.8,53.9,53.8,53.9,2101.0
2017-02-06 12:40:00,53.9,53.9,53.85,53.9,6700.0,53.9,53.9,53.85,53.9,6700.0
2017-02-06 12:45:00,53.85,53.85,53.8,53.8,2000.0,53.85,53.85,53.8,53.8,2000.0
2017-02-06 12:50:00,53.8,54.0,53.75,53.95,1800.0,53.8,54.0,53.75,53.95,1800.0
2017-02-06 12:55:00,53.93,53.95,53.9,53.9,2400.0,53.93,53.95,53.9,53.9,2400.0
2017-02-06 13:00:00,53.9,53.9,53.85,53.85,1500.0,53.9,53.9,53.85,53.85,1500.0
2017-02-06 13:05:00,53.8,53.95,53.8,53.95,4100.0,53.8,53.95,53.8,53.95,4100.0
2017-02-06 13:10:00,53.95,53.95,53.8,53.8,1700.0,53.95,53.95,53.8,53.8,1700.0
2017-02-06 13:15:00,53.8,53.95,53.75,53.9,4100.0,53.8,53.95,53.75,53.9,4100.0
2017-02-06 13:20:00,53.9,53.9,53.9,53.9,700.0,53.9,53.9,53.9,53.9,700.0
2017-02-06 13:25:00,53.9,54.1,53.9,54.1,4500.0,53.9,54.1,53.9,54.1,4500.0
2017-02-06 13:30:00,54.05,54.05,53.95,54.0,1201.0,54.05,54.05,53.95,54.0,1201.0
2017-02-06 13:35:00,53.95,53.95,53.95,53.95,200.0,53.95,53.95,53.95,53.95,200.0
2017-02-06 13:40:00,53.95,53.95,53.94,53.95,118.0,53.95,53.95,53.94,53.95,118.0
2017-02-06 13:45:00,53.9,53.9,53.9,53.9,400.0,53.9,53.9,53.9,53.9,400.0
2017-02-06 13:50:00,53.95,54.25,53.9,54.25,4129.0,53.95,54.25,53.9,54.25,4129.0
2017-02-06 13:55:00,54.2,54.3,54.2,54.25,900.0,54.2,54.3,54.2,54.25,900.0
2017-02-06 14:00:00,54.25,54.3,54.25,54.25,1300.0,54.25,54.3,54.25,54.25,1300.0
2017-02-06 14:05:00,54.25,54.25,54.25,54.25,0.0,54.25,54.25,54.25,54.25,0.0
2017-02-06 14:10:00,54.25,54.35,54.25,54.3,1300.0,54.25,54.35,54.25,54.3,1300.0
2017-02-06 14:15:00,54.26,54.35,54.25,54.35,803.0,54.26,54.35,54.25,54.35,803.0
2017-02-06 14:20:00,54.4,54.4,54.3,54.35,875.0,54.4,54.4,54.3,54.35,875.0
2017-02-06 14:25:00,54.35,54.4,54.35,54.4,900.0,54.35,54.4,54.35,54.4,900.0
2017-02-06 14:30:00,54.4,54.4,54.4,54.4,300.0,54.4,54.4,54.4,54.4,300.0
2017-02-06 14:35:00,54.35,54.4,54.35,54.4,500.0,54.35,54.4,54.35,54.4,500.0
2017-02-06 14:40:00,54.35,54.35,54.3,54.35,1000.0,54.35,54.35,54.3,54.35,1000.0
2017-02-06 14:45:00,54.3,54.4,54.3,54.4,4000.0,54.3,54.4,54.3,54.4,4000.0
2017-02-06 14:50:00,54.35,54.4,54.35,54.4,600.0,54.35,54.4,54.35,54.4,600.0
2017-02-06 14:55:00,54.4,54.4,54.35,54.4,5100.0,54.4,54.4,54.35,54.4,5100.0
2017-02-06 15:00:00,54.4,54.45,54.4,54.45,7346.0,54.4,54.45,54.4,54.45,7346.0
2017-02-06 15:05:00,54.4,54.4,54.4,54.4,1000.0,54.4,54.4,54.4,54.4,1000.0
2017-02-06 15:10:00,54.35,54.4,54.35,54.4,1000.0,54.35,54.4,54.35,54.4,1000.0
2017-02-06 15:15:00,54.4,54.4,54.4,54.4,1300.0,54.4,54.4,54.4,54.4,1300.0
2017-02-06 15:20:00,54.4,54.4,54.35,54.35,1803.0,54.4,54.4,54.35,54.35,1803.0
2017-02-06 15:25:00,54.35,54.35,54.35,54.35,800.0,54.35,54.35,54.35,54.35,800.0
2017-02-06 15:30:00,54.3,54.35,54.27,54.3,2080.0,54.3,54.35,54.27,54.3,2080.0
2017-02-06 15:35:00,54.3,54.3,54.25,54.3,2483.0,54.3,54.3,54.25,54.3,2483.0
2017-02-06 15:40:00,54.3,54.3,54.3,54.3,1900.0,54.3,54.3,54.3,54.3,1900.0
2017-02-06 15:45:00,54.25,54.25,54.15,54.2,6309.0,54.25,54.25,54.15,54.2,6309.0
2017-02-06 15:50:00,54.2,54.25,54.2,54.25,3199.0,54.2,54.25,54.2,54.25,3199.0
2017-02-06 15:55:00,54.2,54.25,54.1,54.25,16057.0,54.2,54.25,54.1,54.25,16057.0
2017-02-07 09:30:00,54.45,54.45,54.2,54.25,2363.0,54.45,54.45,54.2,54.25,2363.0
2017-02-07 09:35:00,54.35,54.4,54.35,54.39,376.0,54.35,54.4,54.35,54.39,376.0
2017-02-07 09:40:00,54.3,54.3,54.3,54.3,200.0,54.3,54.3,54.3,54.3,200.0
2017-02-07 09:45:00,54.4,54.45,54.3,54.3,1692.0,54.4,54.45,54.3,54.3,1692.0
2017-02-07 09:50:00,54.3,54.3,54.15,54.15,927.0,54.3,54.3,54.15,54.15,927.0
2017-02-07 09:55:00,54.2,54.35,54.1,54.3,7907.0,54.2,54.35,54.1,54.3,7907.0
2017-02-07 10:00:00,54.35,54.4,54.25,54.25,1100.0,54.35,54.4,54.25,54.25,1100.0
2017-02-07 10:05:00,54.2,54.3,54.2,54.3,800.0,54.2,54.3,54.2,54.3,800.0
2017-02-07 10:10:00,54.3,54.3,54.3,54.3,700.0,54.3,54.3,54.3,54.3,700.0
2017-02-07 10:15:00,54.35,54.35,54.3,54.3,200.0,54.35,54.35,54.3,54.3,200.0
2017-02-07 10:20:00,54.25,54.3,54.25,54.3,500.0,54.25,54.3,54.25,54.3,500.0
2017-02-07 10:25:00,54.3,54.3,54.25,54.25,282.0,54.3,54.3,54.25,54.25,282.0
2017-02-07 10:30:00,54.25,54.25,54.2,54.2,525.0,54.25,54.25,54.2,54.2,525.0
2017-02-07 10:35:00,54.2,54.3,54.15,54.3,1417.0,54.2,54.3,54.15,54.3,1417.0
2017-02-07 10:40:00,54.25,54.35,54.25,54.35,800.0,54.25,54.35,54.25,54.35,800.0
2017-02-07 10:45:00,54.4,54.4,54.35,54.35,335.0,54.4,54.4,54.35,54.35,335.0
2017-02-07 10:50:00,54.4,54.45,54.35,54.35,1229.0,54.4,54.45,54.35,54.35,1229.0
2017-02-07 10:55:00,54.4,54.5,54.4,54.5,900.0,54.4,54.5,54.4,54.5,900.0
2017-02-07 11:00:00,54.5,54.5,54.4,54.4,1400.0,54.5,54.5,54.4,54.4,1400.0
2017-02-07 11:05:00,54.4,54.4,54.35,54.35,600.0,54.4,54.4,54.35,54.35,600.0
2017-02-07 11:10:00,54.3,54.3,54.2,54.25,1100.0,54.3,54.3,54.2,54.25,1100.0
2017-02-07 11:15:00,54.2,54.2,54.15,54.15,300.0,54.2,54.2,54.15,54.15,300.0
2017-02-07 11:20:00,54.1,54.1,54.05,54.05,480.0,54.1,54.1,54.05,54.05,480.0
2017-02-07 11:25:00,54.05,54.1,54.05,54.1,756.0,54.05,54.1,54.05,54.1,756.0
2017-02-07 11:30:00,54.1,54.13,54.1,54.13,200.0,54.1,54.13,54.1,54.13,200.0
2017-02-07 11:35:00,54.1,54.2,54.1,54.2,556.0,54.1,54.2,54.1,54.2,556.0
2017-02-07 11:40:00,54.25,54.25,54.2,54.2,700.0,54.25,54.25,54.2,54.2,700.0
2017-02-07 11:45:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2017-02-07 11:50:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2017-02-07 11:55:00,54.2,54.3,54.2,54.3,342.0,54.2,54.3,54.2,54.3,342.0
2017-02-07 12:00:00,54.35,54.35,54.35,54.35,701.0,54.35,54.35,54.35,54.35,701.0
2017-02-07 12:05:00,54.35,54.35,54.25,54.25,1563.0,54.35,54.35,54.25,54.25,1563.0
2017-02-07 12:10:00,54.25,54.25,54.15,54.15,800.0,54.25,54.25,54.15,54.15,800.0
2017-02-07 12:15:00,54.2,54.2,54.15,54.15,500.0,54.2,54.2,54.15,54.15,500.0
2017-02-07 12:20:00,54.05,54.05,53.9,54.05,1700.0,54.05,54.05,53.9,54.05,1700.0
2017-02-07 12:25:00,54.0,54.0,53.95,53.95,700.0,54.0,54.0,53.95,53.95,700.0
2017-02-07 12:30:00,53.85,53.95,53.85,53.95,200.0,53.85,53.95,53.85,53.95,200.0
2017-02-07 12:35:00,53.9,53.9,53.9,53.9,100.0,53.9,53.9,53.9,53.9,100.0
2017-02-07 12:40:00,53.95,53.95,53.8,53.85,1200.0,53.95,53.95,53.8,53.85,1200.0
2017-02-07 12:45:00,53.9,53.9,53.8,53.8,1202.0,53.9,53.9,53.8,53.8,1202.0
2017-02-07 12:50:00,53.75,53.85,53.7,53.85,2596.0,53.75,53.85,53.7,53.85,2596.0
2017-02-07 12:55:00,53.95,53.98,53.95,53.95,425.0,53.95,53.98,53.95,53.95,425.0
2017-02-07 13:00:00,53.95,53.95,53.85,53.9,1322.0,53.95,53.95,53.85,53.9,1322.0
2017-02-07 13:05:00,53.95,53.95,53.87,53.88,1290.0,53.95,53.95,53.87,53.88,1290.0
2017-02-07 13:10:00,53.9,54.0,53.9,54.0,1089.0,53.9,54.0,53.9,54.0,1089.0
2017-02-07 13:15:00,54.05,54.15,54.05,54.15,700.0,54.05,54.15,54.05,54.15,700.0
2017-02-07 13:20:00,54.1,54.1,54.05,54.05,900.0,54.1,54.1,54.05,54.05,900.0
2017-02-07 13:25:00,54.05,54.05,54.05,54.05,100.0,54.05,54.05,54.05,54.05,100.0
2017-02-07 13:30:00,54.1,54.15,54.1,54.15,902.0,54.1,54.15,54.1,54.15,902.0
2017-02-07 13:35:00,54.15,54.15,54.15,54.15,0.0,54.15,54.15,54.15,54.15,0.0
2017-02-07 13:40:00,54.2,54.2,54.1,54.1,272.0,54.2,54.2,54.1,54.1,272.0
2017-02-07 13:45:00,54.1,54.1,54.1,54.1,0.0,54.1,54.1,54.1,54.1,0.0
2017-02-07 13:50:00,54.2,54.3,54.2,54.25,829.0,54.2,54.3,54.2,54.25,829.0
2017-02-07 13:55:00,54.35,54.4,54.35,54.4,382.0,54.35,54.4,54.35,54.4,382.0
2017-02-07 14:00:00,54.45,54.5,54.45,54.5,605.0,54.45,54.5,54.45,54.5,605.0
2017-02-07 14:05:00,54.5,54.5,54.5,54.5,0.0,54.5,54.5,54.5,54.5,0.0
2017-02-07 14:10:00,54.45,54.48,54.4,54.4,1000.0,54.45,54.48,54.4,54.4,1000.0
2017-02-07 14:15:00,54.45,54.45,54.35,54.35,400.0,54.45,54.45,54.35,54.35,400.0
2017-02-07 14:20:00,54.25,54.25,54.2,54.21,1306.0,54.25,54.25,54.2,54.21,1306.0
2017-02-07 14:25:00,54.3,54.3,54.3,54.3,200.0,54.3,54.3,54.3,54.3,200.0
2017-02-07 14:30:00,54.35,54.45,54.25,54.3,1816.0,54.35,54.45,54.25,54.3,1816.0
2017-02-07 14:35:00,54.3,54.3,54.25,54.25,600.0,54.3,54.3,54.25,54.25,600.0
2017-02-07 14:40:00,54.2,54.3,54.2,54.3,900.0,54.2,54.3,54.2,54.3,900.0
2017-02-07 14:45:00,54.3,54.3,54.3,54.3,100.0,54.3,54.3,54.3,54.3,100.0
2017-02-07 14:50:00,54.35,54.35,54.3,54.3,300.0,54.35,54.35,54.3,54.3,300.0
2017-02-07 14:55:00,54.3,54.3,54.3,54.3,0.0,54.3,54.3,54.3,54.3,0.0
2017-02-07 15:00:00,54.35,54.4,54.3,54.4,500.0,54.35,54.4,54.3,54.4,500.0
2017-02-07 15:05:00,54.34,54.4,54.33,54.4,550.0,54.34,54.4,54.33,54.4,550.0
2017-02-07 15:10:00,54.4,54.41,54.3,54.3,1376.0,54.4,54.41,54.3,54.3,1376.0
2017-02-07 15:15:00,54.3,54.4,54.3,54.4,1200.0,54.3,54.4,54.3,54.4,1200.0
2017-02-07 15:20:00,54.35,54.45,54.35,54.45,1000.0,54.35,54.45,54.35,54.45,1000.0
2017-02-07 15:25:00,54.5,54.55,54.5,54.55,2350.0,54.5,54.55,54.5,54.55,2350.0
2017-02-07 15:30:00,54.55,54.6,54.5,54.5,2002.0,54.55,54.6,54.5,54.5,2002.0
2017-02-07 15:35:00,54.5,54.5,54.35,54.35,1589.0,54.5,54.5,54.35,54.35,1589.0
2017-02-07 15:40:00,54.3,54.35,54.3,54.3,1356.0,54.3,54.35,54.3,54.3,1356.0
2017-02-07 15:45:00,54.25,54.26,54.2,54.25,3620.0,54.25,54.26,54.2,54.25,3620.0
2017-02-07 15:50:00,54.3,54.35,54.2,54.2,6235.0,54.3,54.35,54.2,54.2,6235.0
2017-02-07 15:55:00,54.2,54.4,54.15,54.4,21977.0,54.2,54.4,54.15,54.4,21977.0
2017-02-08 09:30:00,54.05,54.25,53.6,53.75,4687.0,54.05,54.25,53.6,53.75,4687.0
2017-02-08 09:35:00,53.55,53.82,53.55,53.8,1300.0,53.55,53.82,53.55,53.8,1300.0
2017-02-08 09:40:00,53.85,53.85,53.65,53.65,900.0,53.85,53.85,53.65,53.65,900.0
2017-02-08 09:45:00,53.8,53.8,53.4,53.45,2520.0,53.8,53.8,53.4,53.45,2520.0
2017-02-08 09:50:00,53.42,53.5,53.41,53.45,1100.0,53.42,53.5,53.41,53.45,1100.0
2017-02-08 09:55:00,53.6,53.7,53.6,53.7,500.0,53.6,53.7,53.6,53.7,500.0
2017-02-08 10:00:00,53.7,53.8,53.7,53.8,794.0,53.7,53.8,53.7,53.8,794.0
2017-02-08 10:05:00,53.85,53.85,53.7,53.8,1000.0,53.85,53.85,53.7,53.8,1000.0
2017-02-08 10:10:00,53.7,53.85,53.7,53.8,600.0,53.7,53.85,53.7,53.8,600.0
2017-02-08 10:15:00,53.85,54.0,53.82,54.0,1773.0,53.85,54.0,53.82,54.0,1773.0
2017-02-08 10:20:00,54.0,54.05,54.0,54.05,1000.0,54.0,54.05,54.0,54.05,1000.0
2017-02-08 10:25:00,54.1,54.25,54.05,54.25,1900.0,54.1,54.25,54.05,54.25,1900.0
2017-02-08 10:30:00,54.3,54.3,54.15,54.15,1100.0,54.3,54.3,54.15,54.15,1100.0
2017-02-08 10:35:00,54.1,54.3,54.05,54.3,2181.0,54.1,54.3,54.05,54.3,2181.0
2017-02-08 10:40:00,54.3,54.55,54.3,54.5,2500.0,54.3,54.55,54.3,54.5,2500.0
2017-02-08 10:45:00,54.45,54.65,54.45,54.6,1375.0,54.45,54.65,54.45,54.6,1375.0
2017-02-08 10:50:00,54.55,54.6,54.4,54.4,746.0,54.55,54.6,54.4,54.4,746.0
2017-02-08 10:55:00,54.35,54.45,54.3,54.45,1400.0,54.35,54.45,54.3,54.45,1400.0
2017-02-08 11:00:00,54.5,54.65,54.5,54.6,902.0,54.5,54.65,54.5,54.6,902.0
2017-02-08 11:05:00,54.6,54.65,54.5,54.65,705.0,54.6,54.65,54.5,54.65,705.0
2017-02-08 11:10:00,54.6,54.6,54.49,54.49,1200.0,54.6,54.6,54.49,54.49,1200.0
2017-02-08 11:15:00,54.45,54.45,54.25,54.3,1500.0,54.45,54.45,54.25,54.3,1500.0
2017-02-08 11:20:00,54.35,54.35,54.2,54.2,1000.0,54.35,54.35,54.2,54.2,1000.0
2017-02-08 11:25:00,54.25,54.25,54.2,54.2,500.0,54.25,54.25,54.2,54.2,500.0
2017-02-08 11:30:00,54.2,54.3,54.2,54.3,1400.0,54.2,54.3,54.2,54.3,1400.0
2017-02-08 11:35:00,54.25,54.25,54.1,54.1,2332.0,54.25,54.25,54.1,54.1,2332.0
2017-02-08 11:40:00,54.05,54.15,54.05,54.13,302.0,54.05,54.15,54.05,54.13,302.0
2017-02-08 11:45:00,54.13,54.25,54.05,54.2,1600.0,54.13,54.25,54.05,54.2,1600.0
2017-02-08 11:50:00,54.25,54.25,54.15,54.2,800.0,54.25,54.25,54.15,54.2,800.0
2017-02-08 11:55:00,54.15,54.3,54.15,54.15,1900.0,54.15,54.3,54.15,54.15,1900.0
2017-02-08 12:00:00,54.2,54.45,54.2,54.45,2198.0,54.2,54.45,54.2,54.45,2198.0
2017-02-08 12:05:00,54.4,54.4,54.35,54.4,900.0,54.4,54.4,54.35,54.4,900.0
2017-02-08 12:10:00,54.45,54.45,54.35,54.35,1100.0,54.45,54.45,54.35,54.35,1100.0
2017-02-08 12:15:00,54.35,54.4,54.35,54.35,1000.0,54.35,54.4,54.35,54.35,1000.0
2017-02-08 12:20:00,54.35,54.35,54.35,54.35,0.0,54.35,54.35,54.35,54.35,0.0
2017-02-08 12:25:00,54.3,54.35,54.3,54.35,1683.0,54.3,54.35,54.3,54.35,1683.0
2017-02-08 12:30:00,54.35,54.35,54.35,54.35,200.0,54.35,54.35,54.35,54.35,200.0
2017-02-08 12:35:00,54.3,54.3,54.2,54.2,1700.0,54.3,54.3,54.2,54.2,1700.0
2017-02-08 12:40:00,54.25,54.35,54.25,54.35,500.0,54.25,54.35,54.25,54.35,500.0
2017-02-08 12:45:00,54.33,54.33,54.2,54.2,1300.0,54.33,54.33,54.2,54.2,1300.0
2017-02-08 12:50:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2017-02-08 12:55:00,54.2,54.25,54.2,54.25,500.0,54.2,54.25,54.2,54.25,500.0
2017-02-08 13:00:00,54.3,54.4,54.25,54.4,1400.0,54.3,54.4,54.25,54.4,1400.0
2017-02-08 13:05:00,54.4,54.5,54.32,54.33,3700.0,54.4,54.5,54.32,54.33,3700.0
2017-02-08 13:10:00,54.33,54.35,54.3,54.3,600.0,54.33,54.35,54.3,54.3,600.0
2017-02-08 13:15:00,54.35,54.35,54.35,54.35,200.0,54.35,54.35,54.35,54.35,200.0
2017-02-08 13:20:00,54.35,54.35,54.35,54.35,300.0,54.35,54.35,54.35,54.35,300.0
2017-02-08 13:25:00,54.35,54.35,54.35,54.35,0.0,54.35,54.35,54.35,54.35,0.0
2017-02-08 13:30:00,54.35,54.4,54.35,54.35,600.0,54.35,54.4,54.35,54.35,600.0
2017-02-08 13:35:00,54.35,54.4,54.3,54.4,640.0,54.35,54.4,54.3,54.4,640.0
2017-02-08 13:40:00,54.35,54.35,54.3,54.3,300.0,54.35,54.35,54.3,54.3,300.0
2017-02-08 13:45:00,54.4,54.5,54.37,54.5,1000.0,54.4,54.5,54.37,54.5,1000.0
2017-02-08 13:50:00,54.5,54.5,54.4,54.4,1294.0,54.5,54.5,54.4,54.4,1294.0
2017-02-08 13:55:00,54.4,54.4,54.4,54.4,100.0,54.4,54.4,54.4,54.4,100.0
2017-02-08 14:00:00,54.45,54.48,54.4,54.48,900.0,54.45,54.48,54.4,54.48,900.0
2017-02-08 14:05:00,54.45,54.45,54.35,54.4,4113.0,54.45,54.45,54.35,54.4,4113.0
2017-02-08 14:10:00,54.38,54.38,54.35,54.38,900.0,54.38,54.38,54.35,54.38,900.0
2017-02-08 14:15:00,54.35,54.45,54.35,54.45,1300.0,54.35,54.45,54.35,54.45,1300.0
2017-02-08 14:20:00,54.5,54.5,54.5,54.5,512.0,54.5,54.5,54.5,54.5,512.0
2017-02-08 14:25:00,54.5,54.5,54.5,54.5,0.0,54.5,54.5,54.5,54.5,0.0
2017-02-08 14:30:00,54.45,54.5,54.45,54.5,1600.0,54.45,54.5,54.45,54.5,1600.0
2017-02-08 14:35:00,54.5,54.5,54.5,54.5,300.0,54.5,54.5,54.5,54.5,300.0
2017-02-08 14:40:00,54.5,54.53,54.5,54.5,1400.0,54.5,54.53,54.5,54.5,1400.0
2017-02-08 14:45:00,54.45,54.6,54.45,54.55,3019.0,54.45,54.6,54.45,54.55,3019.0
2017-02-08 14:50:00,54.6,54.6,54.6,54.6,100.0,54.6,54.6,54.6,54.6,100.0
2017-02-08 14:55:00,54.55,54.58,54.5,54.5,3706.0,54.55,54.58,54.5,54.5,3706.0
2017-02-08 15:00:00,54.55,54.55,54.45,54.55,1900.0,54.55,54.55,54.45,54.55,1900.0
2017-02-08 15:05:00,54.55,54.6,54.55,54.6,1500.0,54.55,54.6,54.55,54.6,1500.0
2017-02-08 15:10:00,54.65,54.65,54.6,54.65,2360.0,54.65,54.65,54.6,54.65,2360.0
2017-02-08 15:15:00,54.7,54.75,54.65,54.7,4626.0,54.7,54.75,54.65,54.7,4626.0
2017-02-08 15:20:00,54.65,54.8,54.65,54.8,6760.0,54.65,54.8,54.65,54.8,6760.0
2017-02-08 15:25:00,54.8,54.9,54.8,54.9,7700.0,54.8,54.9,54.8,54.9,7700.0
2017-02-08 15:30:00,54.95,54.95,54.9,54.95,5764.0,54.95,54.95,54.9,54.95,5764.0
2017-02-08 15:35:00,54.95,54.95,54.9,54.93,1300.0,54.95,54.95,54.9,54.93,1300.0
2017-02-08 15:40:00,54.9,54.93,54.9,54.9,1538.0,54.9,54.93,54.9,54.9,1538.0
2017-02-08 15:45:00,54.9,54.98,54.87,54.9,17668.0,54.9,54.98,54.87,54.9,17668.0
2017-02-08 15:50:00,54.9,54.93,54.85,54.88,11982.0,54.9,54.93,54.85,54.88,11982.0
2017-02-08 15:55:00,54.88,55.0,54.85,55.0,38091.0,54.88,55.0,54.85,55.0,38091.0
2017-02-09 09:30:00,55.05,55.45,54.95,55.2,14571.0,55.05,55.45,54.95,55.2,14571.0
2017-02-09 09:35:00,55.45,55.88,55.35,55.35,6862.0,55.45,55.88,55.35,55.35,6862.0
2017-02-09 09:40:00,55.3,55.75,55.3,55.7,4800.0,55.3,55.75,55.3,55.7,4800.0
2017-02-09 09:45:00,55.93,56.0,55.9,55.9,1800.0,55.93,56.0,55.9,55.9,1800.0
2017-02-09 09:50:00,55.95,56.15,55.95,56.0,5480.0,55.95,56.15,55.95,56.0,5480.0
2017-02-09 09:55:00,55.97,55.97,55.75,55.75,5035.0,55.97,55.97,55.75,55.75,5035.0
2017-02-09 10:00:00,55.7,55.8,55.6,55.65,2300.0,55.7,55.8,55.6,55.65,2300.0
2017-02-09 10:05:00,55.7,55.75,55.45,55.5,5280.0,55.7,55.75,55.45,55.5,5280.0
2017-02-09 10:10:00,55.5,55.8,55.3,55.8,6900.0,55.5,55.8,55.3,55.8,6900.0
2017-02-09 10:15:00,55.8,55.95,55.8,55.85,2587.0,55.8,55.95,55.8,55.85,2587.0
2017-02-09 10:20:00,55.85,56.03,55.7,55.7,5120.0,55.85,56.03,55.7,55.7,5120.0
2017-02-09 10:25:00,55.65,55.7,55.55,55.7,2400.0,55.65,55.7,55.55,55.7,2400.0
2017-02-09 10:30:00,55.65,55.75,55.6,55.6,1719.0,55.65,55.75,55.6,55.6,1719.0
2017-02-09 10:35:00,55.55,55.6,55.5,55.6,6065.0,55.55,55.6,55.5,55.6,6065.0
2017-02-09 10:40:00,55.55,55.65,55.5,55.55,6400.0,55.55,55.65,55.5,55.55,6400.0
2017-02-09 10:45:00,55.55,55.58,55.5,55.53,1300.0,55.55,55.58,55.5,55.53,1300.0
2017-02-09 10:50:00,55.55,55.7,55.55,55.7,4400.0,55.55,55.7,55.55,55.7,4400.0
2017-02-09 10:55:00,55.85,55.9,55.85,55.88,4300.0,55.85,55.9,55.85,55.88,4300.0
2017-02-09 11:00:00,55.9,55.95,55.6,55.6,13162.0,55.9,55.95,55.6,55.6,13162.0
2017-02-09 11:05:00,55.7,55.8,55.7,55.8,3047.0,55.7,55.8,55.7,55.8,3047.0
2017-02-09 11:10:00,55.8,55.9,55.8,55.9,4677.0,55.8,55.9,55.8,55.9,4677.0
2017-02-09 11:15:00,55.9,55.95,55.85,55.9,9155.0,55.9,55.95,55.85,55.9,9155.0
2017-02-09 11:20:00,55.85,55.95,55.85,55.9,6200.0,55.85,55.95,55.85,55.9,6200.0
2017-02-09 11:25:00,55.9,56.55,55.9,56.55,4448.0,55.9,56.55,55.9,56.55,4448.0
2017-02-09 11:30:00,56.55,56.65,56.47,56.55,9700.0,56.55,56.65,56.47,56.55,9700.0
2017-02-09 11:35:00,56.55,56.75,56.55,56.7,6524.0,56.55,56.75,56.55,56.7,6524.0
2017-02-09 11:40:00,56.7,57.0,56.7,56.9,4125.0,56.7,57.0,56.7,56.9,4125.0
2017-02-09 11:45:00,56.86,56.9,56.72,56.85,12592.0,56.86,56.9,56.72,56.85,12592.0
2017-02-09 11:50:00,56.8,56.95,56.8,56.95,5400.0,56.8,56.95,56.8,56.95,5400.0
2017-02-09 11:55:00,56.9,57.0,56.8,56.98,9828.0,56.9,57.0,56.8,56.98,9828.0
2017-02-09 12:00:00,56.95,57.0,56.9,56.99,3230.0,56.95,57.0,56.9,56.99,3230.0
2017-02-09 12:05:00,57.05,57.05,56.9,56.95,3400.0,57.05,57.05,56.9,56.95,3400.0
2017-02-09 12:10:00,56.85,56.9,56.75,56.9,5200.0,56.85,56.9,56.75,56.9,5200.0
2017-02-09 12:15:00,56.95,57.0,56.92,56.95,2200.0,56.95,57.0,56.92,56.95,2200.0
2017-02-09 12:20:00,57.0,57.1,56.95,57.1,4100.0,57.0,57.1,56.95,57.1,4100.0
2017-02-09 12:25:00,57.0,57.15,56.9,57.15,5600.0,57.0,57.15,56.9,57.15,5600.0
2017-02-09 12:30:00,57.1,57.15,57.1,57.15,1000.0,57.1,57.15,57.1,57.15,1000.0
2017-02-09 12:35:00,57.15,57.3,57.1,57.3,5839.0,57.15,57.3,57.1,57.3,5839.0
2017-02-09 12:40:00,57.3,57.35,57.15,57.2,4711.0,57.3,57.35,57.15,57.2,4711.0
2017-02-09 12:45:00,57.23,57.3,57.15,57.15,25914.0,57.23,57.3,57.15,57.15,25914.0
2017-02-09 12:50:00,57.15,57.4,57.15,57.37,8353.0,57.15,57.4,57.15,57.37,8353.0
2017-02-09 12:55:00,57.28,57.4,57.28,57.4,1085.0,57.28,57.4,57.28,57.4,1085.0
2017-02-09 13:00:00,57.3,57.43,57.25,57.4,5287.0,57.3,57.43,57.25,57.4,5287.0
2017-02-09 13:05:00,57.35,57.38,57.2,57.23,2670.0,57.35,57.38,57.2,57.23,2670.0
2017-02-09 13:10:00,57.2,57.23,57.2,57.2,600.0,57.2,57.23,57.2,57.2,600.0
2017-02-09 13:15:00,57.2,57.35,57.2,57.3,2000.0,57.2,57.35,57.2,57.3,2000.0
2017-02-09 13:20:00,57.35,57.35,57.25,57.35,950.0,57.35,57.35,57.25,57.35,950.0
2017-02-09 13:25:00,57.35,57.4,57.25,57.25,4115.0,57.35,57.4,57.25,57.25,4115.0
2017-02-09 13:30:00,57.15,57.2,57.15,57.2,2801.0,57.15,57.2,57.15,57.2,2801.0
2017-02-09 13:35:00,57.2,57.3,57.2,57.3,2148.0,57.2,57.3,57.2,57.3,2148.0
2017-02-09 13:40:00,57.3,57.35,57.25,57.35,3141.0,57.3,57.35,57.25,57.35,3141.0
2017-02-09 13:45:00,57.35,57.43,57.35,57.4,3656.0,57.35,57.43,57.35,57.4,3656.0
2017-02-09 13:50:00,57.4,57.45,57.39,57.43,1800.0,57.4,57.45,57.39,57.43,1800.0
2017-02-09 13:55:00,57.45,57.48,57.3,57.35,3400.0,57.45,57.48,57.3,57.35,3400.0
2017-02-09 14:00:00,57.38,57.4,57.35,57.35,1400.0,57.38,57.4,57.35,57.35,1400.0
2017-02-09 14:05:00,57.35,57.5,57.3,57.45,3196.0,57.35,57.5,57.3,57.45,3196.0
2017-02-09 14:10:00,57.4,57.45,57.35,57.45,2790.0,57.4,57.45,57.35,57.45,2790.0
2017-02-09 14:15:00,57.4,57.4,57.3,57.35,400.0,57.4,57.4,57.3,57.35,400.0
2017-02-09 14:20:00,57.35,57.35,57.2,57.3,3789.0,57.35,57.35,57.2,57.3,3789.0
2017-02-09 14:25:00,57.25,57.26,57.2,57.23,3400.0,57.25,57.26,57.2,57.23,3400.0
2017-02-09 14:30:00,57.23,57.3,57.22,57.3,1900.0,57.23,57.3,57.22,57.3,1900.0
2017-02-09 14:35:00,57.3,57.3,57.25,57.3,25623.0,57.3,57.3,57.25,57.3,25623.0
2017-02-09 14:40:00,57.25,57.45,57.25,57.45,2394.0,57.25,57.45,57.25,57.45,2394.0
2017-02-09 14:45:00,57.45,57.55,57.45,57.55,5380.0,57.45,57.55,57.45,57.55,5380.0
2017-02-09 14:50:00,57.5,57.6,57.47,57.6,2000.0,57.5,57.6,57.47,57.6,2000.0
2017-02-09 14:55:00,57.5,57.55,57.5,57.5,1400.0,57.5,57.55,57.5,57.5,1400.0
2017-02-09 15:00:00,57.5,57.75,57.5,57.55,4391.0,57.5,57.75,57.5,57.55,4391.0
2017-02-09 15:05:00,57.55,57.65,57.5,57.6,3400.0,57.55,57.65,57.5,57.6,3400.0
2017-02-09 15:10:00,57.6,57.65,57.55,57.6,2675.0,57.6,57.65,57.55,57.6,2675.0
2017-02-09 15:15:00,57.6,57.8,57.6,57.8,6734.0,57.6,57.8,57.6,57.8,6734.0
2017-02-09 15:20:00,57.8,57.9,57.8,57.85,5089.0,57.8,57.9,57.8,57.85,5089.0
2017-02-09 15:25:00,57.83,58.0,57.82,57.95,12756.0,57.83,58.0,57.82,57.95,12756.0
2017-02-09 15:30:00,57.95,57.95,57.75,57.8,5199.0,57.95,57.95,57.75,57.8,5199.0
2017-02-09 15:35:00,57.8,57.8,57.7,57.73,7152.0,57.8,57.8,57.7,57.73,7152.0
2017-02-09 15:40:00,57.75,57.75,57.55,57.55,11574.0,57.75,57.75,57.55,57.55,11574.0
2017-02-09 15:45:00,57.55,57.55,57.4,57.4,21859.0,57.55,57.55,57.4,57.4,21859.0
2017-02-09 15:50:00,57.4,57.6,57.35,57.55,21975.0,57.4,57.6,57.35,57.55,21975.0
2017-02-09 15:55:00,57.6,57.65,57.5,57.6,37383.0,57.6,57.65,57.5,57.6,37383.0
2017-02-10 09:30:00,57.65,57.75,57.65,57.75,4107.0,57.65,57.75,57.65,57.75,4107.0
2017-02-10 09:35:00,57.75,57.75,57.57,57.58,4003.0,57.75,57.75,57.57,57.58,4003.0
2017-02-10 09:40:00,57.55,57.7,57.45,57.63,59220.0,57.55,57.7,57.45,57.63,59220.0
2017-02-10 09:45:00,57.65,58.1,57.65,58.1,3052.0,57.65,58.1,57.65,58.1,3052.0
2017-02-10 09:50:00,58.1,58.1,57.75,57.8,9500.0,58.1,58.1,57.75,57.8,9500.0
2017-02-10 09:55:00,57.75,58.0,57.75,57.95,16783.0,57.75,58.0,57.75,57.95,16783.0
2017-02-10 10:00:00,57.9,57.9,57.75,57.8,2017.0,57.9,57.9,57.75,57.8,2017.0
2017-02-10 10:05:00,57.95,57.95,57.75,57.75,3200.0,57.95,57.95,57.75,57.75,3200.0
2017-02-10 10:10:00,57.75,58.0,57.65,58.0,7300.0,57.75,58.0,57.65,58.0,7300.0
2017-02-10 10:15:00,57.95,58.0,57.95,58.0,1000.0,57.95,58.0,57.95,58.0,1000.0
2017-02-10 10:20:00,57.95,58.05,57.9,57.99,4220.0,57.95,58.05,57.9,57.99,4220.0
2017-02-10 10:25:00,58.0,58.25,57.9,58.25,9498.0,58.0,58.25,57.9,58.25,9498.0
2017-02-10 10:30:00,58.15,58.3,58.15,58.2,1200.0,58.15,58.3,58.15,58.2,1200.0
2017-02-10 10:35:00,58.25,58.4,58.2,58.3,1900.0,58.25,58.4,58.2,58.3,1900.0
2017-02-10 10:40:00,58.3,58.35,58.15,58.2,4400.0,58.3,58.35,58.15,58.2,4400.0
2017-02-10 10:45:00,58.25,58.25,58.05,58.1,7988.0,58.25,58.25,58.05,58.1,7988.0
2017-02-10 10:50:00,58.1,58.1,57.85,57.9,2900.0,58.1,58.1,57.85,57.9,2900.0
2017-02-10 10:55:00,57.9,57.9,57.8,57.9,4506.0,57.9,57.9,57.8,57.9,4506.0
2017-02-10 11:00:00,57.85,57.88,57.72,57.8,4700.0,57.85,57.88,57.72,57.8,4700.0
2017-02-10 11:05:00,57.8,57.8,57.7,57.7,1100.0,57.8,57.8,57.7,57.7,1100.0
2017-02-10 11:10:00,57.75,57.9,57.75,57.9,2900.0,57.75,57.9,57.75,57.9,2900.0
2017-02-10 11:15:00,57.93,58.0,57.85,57.95,3600.0,57.93,58.0,57.85,57.95,3600.0
2017-02-10 11:20:00,58.0,58.05,58.0,58.03,1775.0,58.0,58.05,58.0,58.03,1775.0
2017-02-10 11:25:00,58.05,58.06,57.95,58.05,2450.0,58.05,58.06,57.95,58.05,2450.0
2017-02-10 11:30:00,58.05,58.05,57.95,57.95,1700.0,58.05,58.05,57.95,57.95,1700.0
2017-02-10 11:35:00,57.95,58.3,57.95,58.3,4731.0,57.95,58.3,57.95,58.3,4731.0
2017-02-10 11:40:00,58.33,58.45,58.2,58.3,28509.0,58.33,58.45,58.2,58.3,28509.0
2017-02-10 11:45:00,58.3,58.7,58.3,58.7,19570.0,58.3,58.7,58.3,58.7,19570.0
2017-02-10 11:50:00,58.65,58.7,58.4,58.4,12621.0,58.65,58.7,58.4,58.4,12621.0
2017-02-10 11:55:00,58.4,58.45,58.25,58.25,2000.0,58.4,58.45,58.25,58.25,2000.0
2017-02-10 12:00:00,58.3,58.3,58.1,58.15,2400.0,58.3,58.3,58.1,58.15,2400.0
2017-02-10 12:05:00,58.2,58.3,58.05,58.25,6260.0,58.2,58.3,58.05,58.25,6260.0
2017-02-10 12:10:00,58.3,58.35,58.25,58.25,7650.0,58.3,58.35,58.25,58.25,7650.0
2017-02-10 12:15:00,58.25,58.35,58.25,58.35,12000.0,58.25,58.35,58.25,58.35,12000.0
2017-02-10 12:20:00,58.35,58.5,58.35,58.5,7964.0,58.35,58.5,58.35,58.5,7964.0
2017-02-10 12:25:00,58.48,58.5,58.45,58.45,800.0,58.48,58.5,58.45,58.45,800.0
2017-02-10 12:30:00,58.4,58.7,58.37,58.7,12679.0,58.4,58.7,58.37,58.7,12679.0
2017-02-10 12:35:00,58.65,58.7,58.1,58.4,24567.0,58.65,58.7,58.1,58.4,24567.0
2017-02-10 12:40:00,58.33,58.45,58.27,58.4,9052.0,58.33,58.45,58.27,58.4,9052.0
2017-02-10 12:45:00,58.45,58.55,58.45,58.55,11400.0,58.45,58.55,58.45,58.55,11400.0
2017-02-10 12:50:00,58.58,58.75,58.47,58.55,11900.0,58.58,58.75,58.47,58.55,11900.0
2017-02-10 12:55:00,58.6,58.7,58.47,58.55,15485.0,58.6,58.7,58.47,58.55,15485.0
2017-02-10 13:00:00,58.6,58.65,58.57,58.58,1413.0,58.6,58.65,58.57,58.58,1413.0
2017-02-10 13:05:00,58.58,58.6,58.55,58.6,7587.0,58.58,58.6,58.55,58.6,7587.0
2017-02-10 13:10:00,58.6,58.65,58.6,58.65,3454.0,58.6,58.65,58.6,58.65,3454.0
2017-02-10 13:15:00,58.65,58.65,58.5,58.5,3940.0,58.65,58.65,58.5,58.5,3940.0
2017-02-10 13:20:00,58.5,58.85,58.5,58.85,11290.0,58.5,58.85,58.5,58.85,11290.0
2017-02-10 13:25:00,58.85,58.85,58.8,58.85,3350.0,58.85,58.85,58.8,58.85,3350.0
2017-02-10 13:30:00,58.85,59.05,58.8,59.0,9518.0,58.85,59.05,58.8,59.0,9518.0
2017-02-10 13:35:00,58.95,59.0,58.9,58.95,1700.0,58.95,59.0,58.9,58.95,1700.0
2017-02-10 13:40:00,59.0,59.0,58.95,58.95,3659.0,59.0,59.0,58.95,58.95,3659.0
2017-02-10 13:45:00,59.0,59.05,58.95,58.95,4800.0,59.0,59.05,58.95,58.95,4800.0
2017-02-10 13:50:00,58.95,58.97,58.9,58.97,4542.0,58.95,58.97,58.9,58.97,4542.0
2017-02-10 13:55:00,58.95,59.0,58.9,59.0,8770.0,58.95,59.0,58.9,59.0,8770.0
2017-02-10 14:00:00,58.95,59.0,58.85,58.85,9200.0,58.95,59.0,58.85,58.85,9200.0
2017-02-10 14:05:00,58.8,58.8,58.75,58.75,2700.0,58.8,58.8,58.75,58.75,2700.0
2017-02-10 14:10:00,58.7,58.73,58.55,58.55,3965.0,58.7,58.73,58.55,58.55,3965.0
2017-02-10 14:15:00,58.5,58.5,58.4,58.5,4305.0,58.5,58.5,58.4,58.5,4305.0
2017-02-10 14:20:00,58.55,58.58,58.4,58.4,58000.0,58.55,58.58,58.4,58.4,58000.0
2017-02-10 14:25:00,58.35,58.35,58.2,58.25,1200.0,58.35,58.35,58.2,58.25,1200.0
2017-02-10 14:30:00,58.25,58.6,58.2,58.6,9006.0,58.25,58.6,58.2,58.6,9006.0
2017-02-10 14:35:00,58.55,58.6,58.45,58.55,13311.0,58.55,58.6,58.45,58.55,13311.0
2017-02-10 14:40:00,58.55,58.6,58.45,58.6,12300.0,58.55,58.6,58.45,58.6,12300.0
2017-02-10 14:45:00,58.55,58.6,58.47,58.5,14744.0,58.55,58.6,58.47,58.5,14744.0
2017-02-10 14:50:00,58.45,58.55,58.45,58.55,14689.0,58.45,58.55,58.45,58.55,14689.0
2017-02-10 14:55:00,58.55,58.55,58.45,58.5,3110.0,58.55,58.55,58.45,58.5,3110.0
2017-02-10 15:00:00,58.5,58.53,58.45,58.5,5435.0,58.5,58.53,58.45,58.5,5435.0
2017-02-10 15:05:00,58.5,58.55,58.45,58.55,5000.0,58.5,58.55,58.45,58.55,5000.0
2017-02-10 15:10:00,58.5,58.55,58.45,58.5,8968.0,58.5,58.55,58.45,58.5,8968.0
2017-02-10 15:15:00,58.45,58.5,58.45,58.45,5500.0,58.45,58.5,58.45,58.45,5500.0
2017-02-10 15:20:00,58.5,58.5,58.45,58.45,5195.0,58.5,58.5,58.45,58.45,5195.0
2017-02-10 15:25:00,58.45,58.5,58.45,58.45,2400.0,58.45,58.5,58.45,58.45,2400.0
2017-02-10 15:30:00,58.45,58.55,58.45,58.55,14000.0,58.45,58.55,58.45,58.55,14000.0
2017-02-10 15:35:00,58.55,58.6,58.5,58.58,16221.0,58.55,58.6,58.5,58.58,16221.0
2017-02-10 15:40:00,58.55,58.58,58.52,58.55,14107.0,58.55,58.58,58.52,58.55,14107.0
2017-02-10 15:45:00,58.55,58.68,58.5,58.6,49394.0,58.55,58.68,58.5,58.6,49394.0
2017-02-10 15:50:00,58.6,58.7,58.6,58.6,13026.0,58.6,58.7,58.6,58.6,13026.0
2017-02-10 15:55:00,58.6,58.65,58.55,58.6,26663.0,58.6,58.65,58.55,58.6,26663.0
2017-02-13 09:30:00,58.75,58.93,58.75,58.93,2515.0,58.75,58.93,58.75,58.93,2515.0
2017-02-13 09:35:00,58.7,58.95,58.5,58.85,5638.0,58.7,58.95,58.5,58.85,5638.0
2017-02-13 09:40:00,58.83,59.0,58.7,58.88,31583.0,58.83,59.0,58.7,58.88,31583.0
2017-02-13 09:45:00,58.9,59.1,58.8,58.9,21780.0,58.9,59.1,58.8,58.9,21780.0
2017-02-13 09:50:00,58.9,58.9,58.7,58.8,8103.0,58.9,58.9,58.7,58.8,8103.0
2017-02-13 09:55:00,58.85,58.9,58.75,58.85,3900.0,58.85,58.9,58.75,58.85,3900.0
2017-02-13 10:00:00,58.9,58.95,58.85,58.95,5600.0,58.9,58.95,58.85,58.95,5600.0
2017-02-13 10:05:00,58.95,59.05,58.95,59.0,1600.0,58.95,59.05,58.95,59.0,1600.0
2017-02-13 10:10:00,58.95,58.95,58.75,58.8,7600.0,58.95,58.95,58.75,58.8,7600.0
2017-02-13 10:15:00,58.85,59.0,58.75,58.8,2600.0,58.85,59.0,58.75,58.8,2600.0
2017-02-13 10:20:00,58.8,58.85,58.75,58.85,5300.0,58.8,58.85,58.75,58.85,5300.0
2017-02-13 10:25:00,58.9,59.0,58.85,58.95,2131.0,58.9,59.0,58.85,58.95,2131.0
2017-02-13 10:30:00,58.9,58.95,58.8,58.85,41515.0,58.9,58.95,58.8,58.85,41515.0
2017-02-13 10:35:00,58.9,59.0,58.85,59.0,7300.0,58.9,59.0,58.85,59.0,7300.0
2017-02-13 10:40:00,59.0,59.0,58.95,59.0,1367.0,59.0,59.0,58.95,59.0,1367.0
2017-02-13 10:45:00,59.05,59.1,58.95,59.0,1900.0,59.05,59.1,58.95,59.0,1900.0
2017-02-13 10:50:00,58.95,59.05,58.9,59.05,2000.0,58.95,59.05,58.9,59.05,2000.0
2017-02-13 10:55:00,59.1,59.1,59.0,59.0,3050.0,59.1,59.1,59.0,59.0,3050.0
2017-02-13 11:00:00,59.05,59.05,58.85,58.85,5295.0,59.05,59.05,58.85,58.85,5295.0
2017-02-13 11:05:00,58.9,58.9,58.75,58.85,20050.0,58.9,58.9,58.75,58.85,20050.0
2017-02-13 11:10:00,58.8,58.83,58.52,58.53,20900.0,58.8,58.83,58.52,58.53,20900.0
2017-02-13 11:15:00,58.5,58.5,58.35,58.45,16100.0,58.5,58.5,58.35,58.45,16100.0
2017-02-13 11:20:00,58.4,58.45,58.2,58.2,22079.0,58.4,58.45,58.2,58.2,22079.0
2017-02-13 11:25:00,58.2,58.35,58.2,58.3,5300.0,58.2,58.35,58.2,58.3,5300.0
2017-02-13 11:30:00,58.2,58.25,58.05,58.05,21015.0,58.2,58.25,58.05,58.05,21015.0
2017-02-13 11:35:00,57.9,57.9,57.8,57.8,4652.0,57.9,57.9,57.8,57.8,4652.0
2017-02-13 11:40:00,57.85,58.0,57.8,57.9,8567.0,57.85,58.0,57.8,57.9,8567.0
2017-02-13 11:45:00,57.85,58.1,57.85,58.05,3600.0,57.85,58.1,57.85,58.05,3600.0
2017-02-13 11:50:00,58.0,58.15,58.0,58.1,4100.0,58.0,58.15,58.0,58.1,4100.0
2017-02-13 11:55:00,58.05,58.15,58.05,58.1,1500.0,58.05,58.15,58.05,58.1,1500.0
2017-02-13 12:00:00,58.1,58.2,58.1,58.15,2600.0,58.1,58.2,58.1,58.15,2600.0
2017-02-13 12:05:00,58.15,58.15,58.0,58.05,3257.0,58.15,58.15,58.0,58.05,3257.0
2017-02-13 12:10:00,58.05,58.1,58.05,58.08,800.0,58.05,58.1,58.05,58.08,800.0
2017-02-13 12:15:00,58.05,58.08,58.02,58.05,2400.0,58.05,58.08,58.02,58.05,2400.0
2017-02-13 12:20:00,58.1,58.1,58.05,58.08,900.0,58.1,58.1,58.05,58.08,900.0
2017-02-13 12:25:00,58.0,58.1,58.0,58.05,2236.0,58.0,58.1,58.0,58.05,2236.0
2017-02-13 12:30:00,58.0,58.05,57.95,58.02,2950.0,58.0,58.05,57.95,58.02,2950.0
2017-02-13 12:35:00,58.0,58.0,57.85,57.85,1250.0,58.0,58.0,57.85,57.85,1250.0
2017-02-13 12:40:00,57.85,57.95,57.75,57.75,2930.0,57.85,57.95,57.75,57.75,2930.0
2017-02-13 12:45:00,57.75,57.8,57.75,57.8,800.0,57.75,57.8,57.75,57.8,800.0
2017-02-13 12:50:00,57.8,57.85,57.8,57.8,300.0,57.8,57.85,57.8,57.8,300.0
2017-02-13 12:55:00,57.8,57.85,57.8,57.85,1037.0,57.8,57.85,57.8,57.85,1037.0
2017-02-13 13:00:00,57.9,58.0,57.9,57.95,1400.0,57.9,58.0,57.9,57.95,1400.0
2017-02-13 13:05:00,57.95,58.05,57.95,58.05,19915.0,57.95,58.05,57.95,58.05,19915.0
2017-02-13 13:10:00,58.05,58.05,57.95,58.0,900.0,58.05,58.05,57.95,58.0,900.0
2017-02-13 13:15:00,58.0,58.1,58.0,58.05,1813.0,58.0,58.1,58.0,58.05,1813.0
2017-02-13 13:20:00,58.1,58.1,58.1,58.1,1200.0,58.1,58.1,58.1,58.1,1200.0
2017-02-13 13:25:00,58.1,58.15,58.1,58.1,900.0,58.1,58.15,58.1,58.1,900.0
2017-02-13 13:30:00,58.15,58.35,58.15,58.35,3293.0,58.15,58.35,58.15,58.35,3293.0
2017-02-13 13:35:00,58.35,58.45,58.34,58.35,3252.0,58.35,58.45,58.34,58.35,3252.0
2017-02-13 13:40:00,58.4,58.4,58.25,58.25,3712.0,58.4,58.4,58.25,58.25,3712.0
2017-02-13 13:45:00,58.2,58.2,58.0,58.0,6846.0,58.2,58.2,58.0,58.0,6846.0
2017-02-13 13:50:00,58.03,58.05,57.85,57.9,7154.0,58.03,58.05,57.85,57.9,7154.0
2017-02-13 13:55:00,57.85,58.0,57.85,57.95,2000.0,57.85,58.0,57.85,57.95,2000.0
2017-02-13 14:00:00,57.95,57.98,57.9,57.95,1400.0,57.95,57.98,57.9,57.95,1400.0
2017-02-13 14:05:00,58.0,58.0,57.9,57.95,300.0,58.0,58.0,57.9,57.95,300.0
2017-02-13 14:10:00,57.95,57.95,57.85,57.85,2358.0,57.95,57.95,57.85,57.85,2358.0
2017-02-13 14:15:00,57.95,57.95,57.85,57.9,2056.0,57.95,57.95,57.85,57.9,2056.0
2017-02-13 14:20:00,57.9,57.95,57.9,57.9,400.0,57.9,57.95,57.9,57.9,400.0
2017-02-13 14:25:00,57.9,58.0,57.9,58.0,3400.0,57.9,58.0,57.9,58.0,3400.0
2017-02-13 14:30:00,57.95,58.0,57.95,57.95,2000.0,57.95,58.0,57.95,57.95,2000.0
2017-02-13 14:35:00,57.95,58.0,57.95,57.95,800.0,57.95,58.0,57.95,57.95,800.0
2017-02-13 14:40:00,57.95,58.0,57.95,57.95,800.0,57.95,58.0,57.95,57.95,800.0
2017-02-13 14:45:00,57.95,57.95,57.9,57.9,506.0,57.95,57.95,57.9,57.9,506.0
2017-02-13 14:50:00,57.95,57.98,57.95,57.95,2600.0,57.95,57.98,57.95,57.95,2600.0
2017-02-13 14:55:00,58.0,58.0,57.75,57.75,3318.0,58.0,58.0,57.75,57.75,3318.0
2017-02-13 15:00:00,57.8,57.88,57.8,57.8,5163.0,57.8,57.88,57.8,57.8,5163.0
2017-02-13 15:05:00,57.8,57.95,57.8,57.95,3786.0,57.8,57.95,57.8,57.95,3786.0
2017-02-13 15:10:00,57.95,57.95,57.9,57.9,200.0,57.95,57.95,57.9,57.9,200.0
2017-02-13 15:15:00,57.9,57.93,57.85,57.88,2200.0,57.9,57.93,57.85,57.88,2200.0
2017-02-13 15:20:00,57.88,57.95,57.8,57.85,6988.0,57.88,57.95,57.8,57.85,6988.0
2017-02-13 15:25:00,57.85,57.85,57.75,57.85,3720.0,57.85,57.85,57.75,57.85,3720.0
2017-02-13 15:30:00,57.85,57.85,57.75,57.78,4778.0,57.85,57.85,57.75,57.78,4778.0
2017-02-13 15:35:00,57.75,57.78,57.65,57.65,5664.0,57.75,57.78,57.65,57.65,5664.0
2017-02-13 15:40:00,57.65,57.7,57.65,57.65,2800.0,57.65,57.7,57.65,57.65,2800.0
2017-02-13 15:45:00,57.65,57.65,57.55,57.55,14301.0,57.65,57.65,57.55,57.55,14301.0
2017-02-13 15:50:00,57.55,57.58,57.5,57.5,7805.0,57.55,57.58,57.5,57.5,7805.0
2017-02-13 15:55:00,57.5,57.53,57.4,57.4,20734.0,57.5,57.53,57.4,57.4,20734.0
2017-02-14 09:30:00,57.4,57.75,56.7,56.7,7245.0,57.4,57.75,56.7,56.7,7245.0
2017-02-14 09:35:00,56.95,56.95,56.65,56.95,4252.0,56.95,56.95,56.65,56.95,4252.0
2017-02-14 09:40:00,57.05,57.05,56.6,56.6,3390.0,57.05,57.05,56.6,56.6,3390.0
2017-02-14 09:45:00,56.5,56.65,56.35,56.4,1615.0,56.5,56.65,56.35,56.4,1615.0
2017-02-14 09:50:00,56.6,56.65,56.3,56.55,9614.0,56.6,56.65,56.3,56.55,9614.0
2017-02-14 09:55:00,56.5,56.55,56.0,56.1,5801.0,56.5,56.55,56.0,56.1,5801.0
2017-02-14 10:00:00,56.25,56.4,56.1,56.35,7641.0,56.25,56.4,56.1,56.35,7641.0
2017-02-14 10:05:00,56.3,56.55,56.3,56.55,20001.0,56.3,56.55,56.3,56.55,20001.0
2017-02-14 10:10:00,56.6,57.1,56.6,56.9,7104.0,56.6,57.1,56.6,56.9,7104.0
2017-02-14 10:15:00,56.95,57.05,56.95,57.0,4700.0,56.95,57.05,56.95,57.0,4700.0
2017-02-14 10:20:00,57.05,57.05,56.85,56.85,800.0,57.05,57.05,56.85,56.85,800.0
2017-02-14 10:25:00,56.95,57.05,56.95,56.95,2900.0,56.95,57.05,56.95,56.95,2900.0
2017-02-14 10:30:00,56.95,56.95,56.85,56.89,3670.0,56.95,56.95,56.85,56.89,3670.0
2017-02-14 10:35:00,56.91,56.95,56.65,56.9,10520.0,56.91,56.95,56.65,56.9,10520.0
2017-02-14 10:40:00,56.9,57.0,56.8,56.9,2000.0,56.9,57.0,56.8,56.9,2000.0
2017-02-14 10:45:00,56.85,56.95,56.85,56.95,2000.0,56.85,56.95,56.85,56.95,2000.0
2017-02-14 10:50:00,56.9,56.95,56.85,56.85,1100.0,56.9,56.95,56.85,56.85,1100.0
2017-02-14 10:55:00,56.85,56.9,56.85,56.85,4000.0,56.85,56.9,56.85,56.85,4000.0
2017-02-14 11:00:00,56.88,56.95,56.85,56.88,7794.0,56.88,56.95,56.85,56.88,7794.0
2017-02-14 11:05:00,56.9,56.9,56.85,56.85,1600.0,56.9,56.9,56.85,56.85,1600.0
2017-02-14 11:10:00,56.85,56.85,56.7,56.7,1800.0,56.85,56.85,56.7,56.7,1800.0
2017-02-14 11:15:00,56.7,56.95,56.7,56.85,4200.0,56.7,56.95,56.7,56.85,4200.0
2017-02-14 11:20:00,56.85,56.95,56.8,56.9,3050.0,56.85,56.95,56.8,56.9,3050.0
2017-02-14 11:25:00,56.91,56.95,56.85,56.85,850.0,56.91,56.95,56.85,56.85,850.0
2017-02-14 11:30:00,56.85,56.9,56.8,56.9,3900.0,56.85,56.9,56.8,56.9,3900.0
2017-02-14 11:35:00,56.9,56.95,56.8,56.85,5140.0,56.9,56.95,56.8,56.85,5140.0
2017-02-14 11:40:00,56.9,56.95,56.85,56.9,1120.0,56.9,56.95,56.85,56.9,1120.0
2017-02-14 11:45:00,56.85,56.85,56.8,56.8,2600.0,56.85,56.85,56.8,56.8,2600.0
2017-02-14 11:50:00,56.85,56.95,56.8,56.95,4000.0,56.85,56.95,56.8,56.95,4000.0
2017-02-14 11:55:00,56.9,57.05,56.9,57.0,1900.0,56.9,57.05,56.9,57.0,1900.0
2017-02-14 12:00:00,57.05,57.25,57.05,57.25,5400.0,57.05,57.25,57.05,57.25,5400.0
2017-02-14 12:05:00,57.3,57.4,57.15,57.27,4995.0,57.3,57.4,57.15,57.27,4995.0
2017-02-14 12:10:00,57.28,57.3,57.15,57.3,5501.0,57.28,57.3,57.15,57.3,5501.0
2017-02-14 12:15:00,57.25,57.25,57.25,57.25,300.0,57.25,57.25,57.25,57.25,300.0
2017-02-14 12:20:00,57.2,57.25,57.15,57.15,3110.0,57.2,57.25,57.15,57.15,3110.0
2017-02-14 12:25:00,57.2,57.25,57.15,57.25,600.0,57.2,57.25,57.15,57.25,600.0
2017-02-14 12:30:00,57.25,57.35,57.2,57.35,5224.0,57.25,57.35,57.2,57.35,5224.0
2017-02-14 12:35:00,57.35,57.4,57.15,57.2,8936.0,57.35,57.4,57.15,57.2,8936.0
2017-02-14 12:40:00,57.15,57.15,56.95,57.0,4661.0,57.15,57.15,56.95,57.0,4661.0
2017-02-14 12:45:00,56.95,57.0,56.9,56.95,3688.0,56.95,57.0,56.9,56.95,3688.0
2017-02-14 12:50:00,56.9,57.03,56.9,56.95,5098.0,56.9,57.03,56.9,56.95,5098.0
2017-02-14 12:55:00,57.0,57.0,56.9,56.95,1600.0,57.0,57.0,56.9,56.95,1600.0
2017-02-14 13:00:00,57.0,57.0,56.9,56.95,800.0,57.0,57.0,56.9,56.95,800.0
2017-02-14 13:05:00,56.9,57.0,56.9,56.95,1600.0,56.9,57.0,56.9,56.95,1600.0
2017-02-14 13:10:00,57.0,57.0,56.95,57.0,4732.0,57.0,57.0,56.95,57.0,4732.0
2017-02-14 13:15:00,57.0,57.0,56.95,56.95,4587.0,57.0,57.0,56.95,56.95,4587.0
2017-02-14 13:20:00,56.98,57.05,56.9,56.95,5333.0,56.98,57.05,56.9,56.95,5333.0
2017-02-14 13:25:00,56.95,57.0,56.95,56.95,4940.0,56.95,57.0,56.95,56.95,4940.0
2017-02-14 13:30:00,57.0,57.0,56.95,57.0,2624.0,57.0,57.0,56.95,57.0,2624.0
2017-02-14 13:35:00,57.0,57.0,56.9,57.0,3794.0,57.0,57.0,56.9,57.0,3794.0
2017-02-14 13:40:00,56.95,56.98,56.9,56.95,1302.0,56.95,56.98,56.9,56.95,1302.0
2017-02-14 13:45:00,56.9,57.0,56.9,56.95,4700.0,56.9,57.0,56.9,56.95,4700.0
2017-02-14 13:50:00,56.95,57.0,56.95,56.98,7675.0,56.95,57.0,56.95,56.98,7675.0
2017-02-14 13:55:00,56.95,57.0,56.95,56.98,5600.0,56.95,57.0,56.95,56.98,5600.0
2017-02-14 14:00:00,57.0,57.0,56.95,56.98,9654.0,57.0,57.0,56.95,56.98,9654.0
2017-02-14 14:05:00,57.0,57.05,56.95,57.05,8531.0,57.0,57.05,56.95,57.05,8531.0
2017-02-14 14:10:00,57.05,57.05,56.95,57.0,2864.0,57.05,57.05,56.95,57.0,2864.0
2017-02-14 14:15:00,57.0,57.05,56.8,56.8,16995.0,57.0,57.05,56.8,56.8,16995.0
2017-02-14 14:20:00,56.75,56.8,56.7,56.75,3534.0,56.75,56.8,56.7,56.75,3534.0
2017-02-14 14:25:00,56.76,56.77,56.6,56.6,3715.0,56.76,56.77,56.6,56.6,3715.0
2017-02-14 14:30:00,56.65,56.68,56.6,56.68,2301.0,56.65,56.68,56.6,56.68,2301.0
2017-02-14 14:35:00,56.7,56.75,56.65,56.75,13198.0,56.7,56.75,56.65,56.75,13198.0
2017-02-14 14:40:00,56.75,57.1,56.7,56.93,29160.0,56.75,57.1,56.7,56.93,29160.0
2017-02-14 14:45:00,56.93,57.0,56.9,56.95,10089.0,56.93,57.0,56.9,56.95,10089.0
2017-02-14 14:50:00,57.0,57.03,56.9,56.9,8644.0,57.0,57.03,56.9,56.9,8644.0
2017-02-14 14:55:00,56.9,57.0,56.8,56.8,5377.0,56.9,57.0,56.8,56.8,5377.0
2017-02-14 15:00:00,56.85,56.95,56.8,56.9,5000.0,56.85,56.95,56.8,56.9,5000.0
2017-02-14 15:05:00,56.93,56.93,56.7,56.7,7788.0,56.93,56.93,56.7,56.7,7788.0
2017-02-14 15:10:00,56.7,56.8,56.65,56.7,11315.0,56.7,56.8,56.65,56.7,11315.0
2017-02-14 15:15:00,56.7,56.8,56.67,56.7,9100.0,56.7,56.8,56.67,56.7,9100.0
2017-02-14 15:20:00,56.67,56.77,56.65,56.7,8162.0,56.67,56.77,56.65,56.7,8162.0
2017-02-14 15:25:00,56.73,57.0,56.65,57.0,12155.0,56.73,57.0,56.65,57.0,12155.0
2017-02-14 15:30:00,56.97,57.08,56.95,57.0,17055.0,56.97,57.08,56.95,57.0,17055.0
2017-02-14 15:35:00,57.03,57.35,57.02,57.35,16280.0,57.03,57.35,57.02,57.35,16280.0
2017-02-14 15:40:00,57.33,57.4,57.3,57.35,20811.0,57.33,57.4,57.3,57.35,20811.0
2017-02-14 15:45:00,57.37,57.38,57.15,57.23,23996.0,57.37,57.38,57.15,57.23,23996.0
2017-02-14 15:50:00,57.25,57.54,57.24,57.5,14540.0,57.25,57.54,57.24,57.5,14540.0
2017-02-14 15:55:00,57.5,57.58,57.35,57.4,49070.0,57.5,57.58,57.35,57.4,49070.0
2017-02-15 09:30:00,57.4,58.85,57.3,57.75,57266.0,57.4,58.85,57.3,57.75,57266.0
2017-02-15 09:35:00,57.55,58.75,56.75,56.85,18871.0,57.55,58.75,56.75,56.85,18871.0
2017-02-15 09:40:00,56.8,58.8,56.8,58.8,22860.0,56.8,58.8,56.8,58.8,22860.0
2017-02-15 09:45:00,58.8,58.8,57.9,58.0,17726.0,58.8,58.8,57.9,58.0,17726.0
2017-02-15 09:50:00,57.95,58.5,57.3,57.7,16372.0,57.95,58.5,57.3,57.7,16372.0
2017-02-15 09:55:00,57.9,57.95,57.5,57.65,4100.0,57.9,57.95,57.5,57.65,4100.0
2017-02-15 10:00:00,57.6,57.72,57.15,57.38,21143.0,57.6,57.72,57.15,57.38,21143.0
2017-02-15 10:05:00,57.5,57.55,57.15,57.48,13185.0,57.5,57.55,57.15,57.48,13185.0
2017-02-15 10:10:00,57.5,57.95,57.45,57.95,4860.0,57.5,57.95,57.45,57.95,4860.0
2017-02-15 10:15:00,58.0,58.25,57.5,57.75,12133.0,58.0,58.25,57.5,57.75,12133.0
2017-02-15 10:20:00,57.65,58.0,57.35,57.5,16100.0,57.65,58.0,57.35,57.5,16100.0
2017-02-15 10:25:00,57.55,57.65,57.45,57.45,4414.0,57.55,57.65,57.45,57.45,4414.0
2017-02-15 10:30:00,57.5,57.59,56.5,57.05,32167.0,57.5,57.59,56.5,57.05,32167.0
2017-02-15 10:35:00,57.1,57.5,57.0,57.35,13803.0,57.1,57.5,57.0,57.35,13803.0
2017-02-15 10:40:00,57.28,57.35,56.7,56.7,9862.0,57.28,57.35,56.7,56.7,9862.0
2017-02-15 10:45:00,56.75,57.05,56.35,56.7,8052.0,56.75,57.05,56.35,56.7,8052.0
2017-02-15 10:50:00,56.65,56.65,55.8,56.2,14955.0,56.65,56.65,55.8,56.2,14955.0
2017-02-15 10:55:00,56.25,56.65,56.05,56.4,8077.0,56.25,56.65,56.05,56.4,8077.0
2017-02-15 11:00:00,56.45,56.6,56.25,56.5,3831.0,56.45,56.6,56.25,56.5,3831.0
2017-02-15 11:05:00,56.5,56.55,56.3,56.5,7066.0,56.5,56.55,56.3,56.5,7066.0
2017-02-15 11:10:00,56.4,57.0,56.4,56.67,4867.0,56.4,57.0,56.4,56.67,4867.0
2017-02-15 11:15:00,56.55,56.85,56.55,56.8,3900.0,56.55,56.85,56.55,56.8,3900.0
2017-02-15 11:20:00,56.9,56.95,56.7,56.9,4000.0,56.9,56.95,56.7,56.9,4000.0
2017-02-15 11:25:00,57.0,57.1,56.8,57.05,6273.0,57.0,57.1,56.8,57.05,6273.0
2017-02-15 11:30:00,57.1,57.1,56.75,57.0,4401.0,57.1,57.1,56.75,57.0,4401.0
2017-02-15 11:35:00,57.09,57.45,57.0,57.05,7482.0,57.09,57.45,57.0,57.05,7482.0
2017-02-15 11:40:00,57.1,57.35,57.1,57.34,9562.0,57.1,57.35,57.1,57.34,9562.0
2017-02-15 11:45:00,57.28,57.75,57.2,57.6,9100.0,57.28,57.75,57.2,57.6,9100.0
2017-02-15 11:50:00,57.65,58.05,57.65,57.8,7644.0,57.65,58.05,57.65,57.8,7644.0
2017-02-15 11:55:00,57.8,57.9,57.65,57.8,6591.0,57.8,57.9,57.65,57.8,6591.0
2017-02-15 12:00:00,57.8,57.8,57.55,57.6,4000.0,57.8,57.8,57.55,57.6,4000.0
2017-02-15 12:05:00,57.6,57.8,57.6,57.7,6600.0,57.6,57.8,57.6,57.7,6600.0
2017-02-15 12:10:00,57.75,57.8,57.65,57.7,3862.0,57.75,57.8,57.65,57.7,3862.0
2017-02-15 12:15:00,57.75,57.8,57.65,57.7,2249.0,57.75,57.8,57.65,57.7,2249.0
2017-02-15 12:20:00,57.7,57.75,57.65,57.75,1600.0,57.7,57.75,57.65,57.75,1600.0
2017-02-15 12:25:00,57.7,58.1,57.7,58.1,6269.0,57.7,58.1,57.7,58.1,6269.0
2017-02-15 12:30:00,58.1,58.1,57.9,58.0,2503.0,58.1,58.1,57.9,58.0,2503.0
2017-02-15 12:35:00,58.0,58.35,58.0,58.2,8525.0,58.0,58.35,58.0,58.2,8525.0
2017-02-15 12:40:00,58.2,58.45,58.15,58.4,7937.0,58.2,58.45,58.15,58.4,7937.0
2017-02-15 12:45:00,58.45,58.5,58.4,58.5,6017.0,58.45,58.5,58.4,58.5,6017.0
2017-02-15 12:50:00,58.45,58.55,58.4,58.5,4138.0,58.45,58.55,58.4,58.5,4138.0
2017-02-15 12:55:00,58.55,58.65,58.5,58.55,7807.0,58.55,58.65,58.5,58.55,7807.0
2017-02-15 13:00:00,58.5,58.75,58.4,58.5,7827.0,58.5,58.75,58.4,58.5,7827.0
2017-02-15 13:05:00,58.5,58.5,58.15,58.15,12142.0,58.5,58.5,58.15,58.15,12142.0
2017-02-15 13:10:00,58.2,58.25,58.02,58.03,1750.0,58.2,58.25,58.02,58.03,1750.0
2017-02-15 13:15:00,57.98,58.7,57.97,58.45,12413.0,57.98,58.7,57.97,58.45,12413.0
2017-02-15 13:20:00,58.45,58.45,58.2,58.4,6000.0,58.45,58.45,58.2,58.4,6000.0
2017-02-15 13:25:00,58.35,58.4,58.15,58.15,4200.0,58.35,58.4,58.15,58.15,4200.0
2017-02-15 13:30:00,58.15,58.4,58.15,58.35,4500.0,58.15,58.4,58.15,58.35,4500.0
2017-02-15 13:35:00,58.35,58.4,58.3,58.4,2950.0,58.35,58.4,58.3,58.4,2950.0
2017-02-15 13:40:00,58.38,58.85,58.35,58.65,19578.0,58.38,58.85,58.35,58.65,19578.0
2017-02-15 13:45:00,58.6,58.6,58.5,58.55,2600.0,58.6,58.6,58.5,58.55,2600.0
2017-02-15 13:50:00,58.5,58.5,58.35,58.35,6945.0,58.5,58.5,58.35,58.35,6945.0
2017-02-15 13:55:00,58.35,58.55,58.35,58.4,3600.0,58.35,58.55,58.35,58.4,3600.0
2017-02-15 14:00:00,58.35,58.45,58.1,58.25,5642.0,58.35,58.45,58.1,58.25,5642.0
2017-02-15 14:05:00,58.25,58.3,58.2,58.2,2800.0,58.25,58.3,58.2,58.2,2800.0
2017-02-15 14:10:00,58.25,58.3,58.1,58.1,2679.0,58.25,58.3,58.1,58.1,2679.0
2017-02-15 14:15:00,58.15,58.3,58.15,58.2,2806.0,58.15,58.3,58.15,58.2,2806.0
2017-02-15 14:20:00,58.25,58.35,58.2,58.2,3784.0,58.25,58.35,58.2,58.2,3784.0
2017-02-15 14:25:00,58.2,58.25,58.0,58.1,15513.0,58.2,58.25,58.0,58.1,15513.0
2017-02-15 14:30:00,58.1,58.1,57.85,57.9,4404.0,58.1,58.1,57.85,57.9,4404.0
2017-02-15 14:35:00,57.95,58.0,57.9,57.9,5349.0,57.95,58.0,57.9,57.9,5349.0
2017-02-15 14:40:00,57.88,58.0,57.87,57.95,4162.0,57.88,58.0,57.87,57.95,4162.0
2017-02-15 14:45:00,57.95,57.98,57.75,57.75,5510.0,57.95,57.98,57.75,57.75,5510.0
2017-02-15 14:50:00,57.73,57.75,57.65,57.7,5018.0,57.73,57.75,57.65,57.7,5018.0
2017-02-15 14:55:00,57.7,57.7,57.35,57.35,19200.0,57.7,57.7,57.35,57.35,19200.0
2017-02-15 15:00:00,57.35,57.8,57.3,57.76,16566.0,57.35,57.8,57.3,57.76,16566.0
2017-02-15 15:05:00,57.75,57.8,57.7,57.75,4300.0,57.75,57.8,57.7,57.75,4300.0
2017-02-15 15:10:00,57.85,57.95,57.85,57.9,1652.0,57.85,57.95,57.85,57.9,1652.0
2017-02-15 15:15:00,57.95,58.2,57.95,58.1,6950.0,57.95,58.2,57.95,58.1,6950.0
2017-02-15 15:20:00,58.2,58.5,58.2,58.45,11768.0,58.2,58.5,58.2,58.45,11768.0
2017-02-15 15:25:00,58.5,58.75,58.5,58.55,15575.0,58.5,58.75,58.5,58.55,15575.0
2017-02-15 15:30:00,58.55,58.65,58.55,58.6,8224.0,58.55,58.65,58.55,58.6,8224.0
2017-02-15 15:35:00,58.55,58.7,58.5,58.65,14085.0,58.55,58.7,58.5,58.65,14085.0
2017-02-15 15:40:00,58.65,58.9,58.65,58.9,8456.0,58.65,58.9,58.65,58.9,8456.0
2017-02-15 15:45:00,58.8,58.8,58.5,58.55,22005.0,58.8,58.8,58.5,58.55,22005.0
2017-02-15 15:50:00,58.5,58.65,58.5,58.5,11429.0,58.5,58.65,58.5,58.5,11429.0
2017-02-15 15:55:00,58.5,58.8,58.47,58.7,69968.0,58.5,58.8,58.47,58.7,69968.0
2017-02-16 09:30:00,58.4,59.15,58.4,59.15,16588.0,58.4,59.15,58.4,59.15,16588.0
2017-02-16 09:35:00,59.1,59.45,59.1,59.3,3100.0,59.1,59.45,59.1,59.3,3100.0
2017-02-16 09:40:00,59.15,59.3,59.1,59.3,5440.0,59.15,59.3,59.1,59.3,5440.0
2017-02-16 09:45:00,59.4,60.0,59.3,59.85,13162.0,59.4,60.0,59.3,59.85,13162.0
2017-02-16 09:50:00,59.8,59.9,59.71,59.85,9985.0,59.8,59.9,59.71,59.85,9985.0
2017-02-16 09:55:00,59.85,59.9,59.8,59.9,6850.0,59.85,59.9,59.8,59.9,6850.0
2017-02-16 10:00:00,59.8,59.9,59.65,59.8,9902.0,59.8,59.9,59.65,59.8,9902.0
2017-02-16 10:05:00,59.8,59.9,59.75,59.84,4825.0,59.8,59.9,59.75,59.84,4825.0
2017-02-16 10:10:00,59.85,59.9,59.8,59.83,5245.0,59.85,59.9,59.8,59.83,5245.0
2017-02-16 10:15:00,59.85,59.95,59.5,59.55,11667.0,59.85,59.95,59.5,59.55,11667.0
2017-02-16 10:20:00,59.6,59.6,59.6,59.6,700.0,59.6,59.6,59.6,59.6,700.0
2017-02-16 10:25:00,59.7,59.8,59.65,59.75,7812.0,59.7,59.8,59.65,59.75,7812.0
2017-02-16 10:30:00,59.75,59.75,59.65,59.65,3139.0,59.75,59.75,59.65,59.65,3139.0
2017-02-16 10:35:00,59.7,59.85,59.7,59.78,5909.0,59.7,59.85,59.7,59.78,5909.0
2017-02-16 10:40:00,59.8,59.8,59.73,59.76,1100.0,59.8,59.8,59.73,59.76,1100.0
2017-02-16 10:45:00,59.85,59.85,59.75,59.85,800.0,59.85,59.85,59.75,59.85,800.0
2017-02-16 10:50:00,59.75,59.8,59.55,59.58,4137.0,59.75,59.8,59.55,59.58,4137.0
2017-02-16 10:55:00,59.55,59.75,59.5,59.65,7939.0,59.55,59.75,59.5,59.65,7939.0
2017-02-16 11:00:00,59.65,59.7,59.6,59.7,2487.0,59.65,59.7,59.6,59.7,2487.0
2017-02-16 11:05:00,59.7,59.7,59.55,59.7,6335.0,59.7,59.7,59.55,59.7,6335.0
2017-02-16 11:10:00,59.68,59.75,59.5,59.5,5452.0,59.68,59.75,59.5,59.5,5452.0
2017-02-16 11:15:00,59.55,59.55,59.45,59.53,2450.0,59.55,59.55,59.45,59.53,2450.0
2017-02-16 11:20:00,59.55,59.8,59.55,59.8,4600.0,59.55,59.8,59.55,59.8,4600.0
2017-02-16 11:25:00,59.75,59.8,59.65,59.65,30650.0,59.75,59.8,59.65,59.65,30650.0
2017-02-16 11:30:00,59.55,59.6,59.55,59.6,700.0,59.55,59.6,59.55,59.6,700.0
2017-02-16 11:35:00,59.55,59.55,59.35,59.4,2788.0,59.55,59.55,59.35,59.4,2788.0
2017-02-16 11:40:00,59.45,59.5,59.45,59.46,1500.0,59.45,59.5,59.45,59.46,1500.0
2017-02-16 11:45:00,59.45,59.55,59.4,59.55,7410.0,59.45,59.55,59.4,59.55,7410.0
2017-02-16 11:50:00,59.55,59.65,59.5,59.6,1700.0,59.55,59.65,59.5,59.6,1700.0
2017-02-16 11:55:00,59.6,59.6,59.4,59.5,5300.0,59.6,59.6,59.4,59.5,5300.0
2017-02-16 12:00:00,59.55,59.55,59.45,59.45,300.0,59.55,59.55,59.45,59.45,300.0
2017-02-16 12:05:00,59.45,59.55,59.35,59.5,3705.0,59.45,59.55,59.35,59.5,3705.0
2017-02-16 12:10:00,59.55,59.7,59.4,59.65,4776.0,59.55,59.7,59.4,59.65,4776.0
2017-02-16 12:15:00,59.6,59.65,59.6,59.65,2300.0,59.6,59.65,59.6,59.65,2300.0
2017-02-16 12:20:00,59.65,59.75,59.65,59.75,1749.0,59.65,59.75,59.65,59.75,1749.0
2017-02-16 12:25:00,59.7,59.75,59.69,59.75,1300.0,59.7,59.75,59.69,59.75,1300.0
2017-02-16 12:30:00,59.75,59.8,59.72,59.8,3928.0,59.75,59.8,59.72,59.8,3928.0
2017-02-16 12:35:00,59.8,59.85,59.8,59.85,1800.0,59.8,59.85,59.8,59.85,1800.0
2017-02-16 12:40:00,59.85,59.85,59.85,59.85,800.0,59.85,59.85,59.85,59.85,800.0
2017-02-16 12:45:00,59.85,59.95,59.8,59.95,8305.0,59.85,59.95,59.8,59.95,8305.0
2017-02-16 12:50:00,59.95,59.95,59.9,59.95,4700.0,59.95,59.95,59.9,59.95,4700.0
2017-02-16 12:55:00,59.95,60.6,59.9,60.3,66132.0,59.95,60.6,59.9,60.3,66132.0
2017-02-16 13:00:00,60.3,60.3,60.2,60.2,2380.0,60.3,60.3,60.2,60.2,2380.0
2017-02-16 13:05:00,60.25,60.25,60.1,60.1,8731.0,60.25,60.25,60.1,60.1,8731.0
2017-02-16 13:10:00,60.05,60.1,60.0,60.05,4038.0,60.05,60.1,60.0,60.05,4038.0
2017-02-16 13:15:00,60.1,60.15,60.1,60.15,4900.0,60.1,60.15,60.1,60.15,4900.0
2017-02-16 13:20:00,60.15,60.15,60.05,60.05,13250.0,60.15,60.15,60.05,60.05,13250.0
2017-02-16 13:25:00,60.1,60.1,59.85,59.95,4000.0,60.1,60.1,59.85,59.95,4000.0
2017-02-16 13:30:00,59.85,59.9,59.85,59.9,2500.0,59.85,59.9,59.85,59.9,2500.0
2017-02-16 13:35:00,59.85,59.9,59.8,59.85,2406.0,59.85,59.9,59.8,59.85,2406.0
2017-02-16 13:40:00,59.9,60.0,59.85,60.0,20262.0,59.9,60.0,59.85,60.0,20262.0
2017-02-16 13:45:00,60.0,60.15,59.95,60.05,5700.0,60.0,60.15,59.95,60.05,5700.0
2017-02-16 13:50:00,60.05,60.05,59.9,59.95,3600.0,60.05,60.05,59.9,59.95,3600.0
2017-02-16 13:55:00,60.0,60.1,60.0,60.1,1800.0,60.0,60.1,60.0,60.1,1800.0
2017-02-16 14:00:00,60.05,60.1,60.0,60.1,2650.0,60.05,60.1,60.0,60.1,2650.0
2017-02-16 14:05:00,60.05,60.1,60.05,60.1,1784.0,60.05,60.1,60.05,60.1,1784.0
2017-02-16 14:10:00,60.1,60.1,60.05,60.1,2050.0,60.1,60.1,60.05,60.1,2050.0
2017-02-16 14:15:00,60.08,60.1,60.0,60.0,8192.0,60.08,60.1,60.0,60.0,8192.0
2017-02-16 14:20:00,60.0,60.0,59.92,59.93,10585.0,60.0,60.0,59.92,59.93,10585.0
2017-02-16 14:25:00,59.95,60.08,59.9,60.08,6881.0,59.95,60.08,59.9,60.08,6881.0
2017-02-16 14:30:00,60.05,60.1,60.05,60.05,1700.0,60.05,60.1,60.05,60.05,1700.0
2017-02-16 14:35:00,60.05,60.05,59.95,60.0,1800.0,60.05,60.05,59.95,60.0,1800.0
2017-02-16 14:40:00,60.0,60.05,60.0,60.0,2100.0,60.0,60.05,60.0,60.0,2100.0
2017-02-16 14:45:00,60.0,60.05,59.9,59.9,5103.0,60.0,60.05,59.9,59.9,5103.0
2017-02-16 14:50:00,59.85,59.95,59.85,59.85,3025.0,59.85,59.95,59.85,59.85,3025.0
2017-02-16 14:55:00,59.85,59.85,59.75,59.8,2068.0,59.85,59.85,59.75,59.8,2068.0
2017-02-16 15:00:00,59.75,59.8,59.7,59.75,2651.0,59.75,59.8,59.7,59.75,2651.0
2017-02-16 15:05:00,59.75,59.8,59.7,59.7,1983.0,59.75,59.8,59.7,59.7,1983.0
2017-02-16 15:10:00,59.7,59.75,59.65,59.65,3555.0,59.7,59.75,59.65,59.65,3555.0
2017-02-16 15:15:00,59.65,59.7,59.62,59.7,4832.0,59.65,59.7,59.62,59.7,4832.0
2017-02-16 15:20:00,59.7,59.75,59.65,59.68,6033.0,59.7,59.75,59.65,59.68,6033.0
2017-02-16 15:25:00,59.65,59.8,59.65,59.75,16277.0,59.65,59.8,59.65,59.75,16277.0
2017-02-16 15:30:00,59.8,59.85,59.7,59.75,8190.0,59.8,59.85,59.7,59.75,8190.0
2017-02-16 15:35:00,59.75,59.85,59.7,59.73,11210.0,59.75,59.85,59.7,59.73,11210.0
2017-02-16 15:40:00,59.75,59.8,59.65,59.8,12275.0,59.75,59.8,59.65,59.8,12275.0
2017-02-16 15:45:00,59.7,59.75,59.55,59.65,12212.0,59.7,59.75,59.55,59.65,12212.0
2017-02-16 15:50:00,59.7,59.75,59.55,59.6,18763.0,59.7,59.75,59.55,59.6,18763.0
2017-02-16 15:55:00,59.58,59.75,59.55,59.75,26769.0,59.58,59.75,59.55,59.75,26769.0
2017-02-17 09:30:00,59.0,59.0,58.06,58.25,43392.0,59.0,59.0,58.06,58.25,43392.0
2017-02-17 09:35:00,58.25,58.73,58.25,58.5,9874.0,58.25,58.73,58.25,58.5,9874.0
2017-02-17 09:40:00,58.6,59.0,58.55,58.95,11569.0,58.6,59.0,58.55,58.95,11569.0
2017-02-17 09:45:00,58.9,58.95,58.7,58.7,2706.0,58.9,58.95,58.7,58.7,2706.0
2017-02-17 09:50:00,58.8,59.05,58.75,58.86,11662.0,58.8,59.05,58.75,58.86,11662.0
2017-02-17 09:55:00,58.85,59.1,58.65,59.1,13724.0,58.85,59.1,58.65,59.1,13724.0
2017-02-17 10:00:00,59.0,59.5,58.95,59.3,13793.0,59.0,59.5,58.95,59.3,13793.0
2017-02-17 10:05:00,59.35,59.4,59.25,59.25,3854.0,59.35,59.4,59.25,59.25,3854.0
2017-02-17 10:10:00,59.25,59.4,59.2,59.4,3365.0,59.25,59.4,59.2,59.4,3365.0
2017-02-17 10:15:00,59.35,59.4,59.15,59.2,3602.0,59.35,59.4,59.15,59.2,3602.0
2017-02-17 10:20:00,59.3,59.3,59.06,59.25,5332.0,59.3,59.3,59.06,59.25,5332.0
2017-02-17 10:25:00,59.2,59.3,59.2,59.2,7741.0,59.2,59.3,59.2,59.2,7741.0
2017-02-17 10:30:00,59.2,59.2,59.05,59.05,39973.0,59.2,59.2,59.05,59.05,39973.0
2017-02-17 10:35:00,59.0,59.05,58.85,59.0,9645.0,59.0,59.05,58.85,59.0,9645.0
2017-02-17 10:40:00,59.05,59.05,58.85,58.9,5936.0,59.05,59.05,58.85,58.9,5936.0
2017-02-17 10:45:00,58.95,59.2,58.95,59.06,1935.0,58.95,59.2,58.95,59.06,1935.0
2017-02-17 10:50:00,59.06,59.07,59.0,59.06,1894.0,59.06,59.07,59.0,59.06,1894.0
2017-02-17 10:55:00,59.1,59.4,59.06,59.4,4532.0,59.1,59.4,59.06,59.4,4532.0
2017-02-17 11:00:00,59.35,59.5,59.3,59.5,5634.0,59.35,59.5,59.3,59.5,5634.0
2017-02-17 11:05:00,59.5,59.55,59.4,59.5,6042.0,59.5,59.55,59.4,59.5,6042.0
2017-02-17 11:10:00,59.6,59.65,59.55,59.6,2043.0,59.6,59.65,59.55,59.6,2043.0
2017-02-17 11:15:00,59.65,59.7,59.65,59.7,1149.0,59.65,59.7,59.65,59.7,1149.0
2017-02-17 11:20:00,59.7,59.75,59.4,59.45,8243.0,59.7,59.75,59.4,59.45,8243.0
2017-02-17 11:25:00,59.4,59.4,59.3,59.35,2400.0,59.4,59.4,59.3,59.35,2400.0
2017-02-17 11:30:00,59.3,59.31,59.2,59.26,3200.0,59.3,59.31,59.2,59.26,3200.0
2017-02-17 11:35:00,59.25,59.28,59.1,59.15,3462.0,59.25,59.28,59.1,59.15,3462.0
2017-02-17 11:40:00,59.25,59.3,59.2,59.2,2529.0,59.25,59.3,59.2,59.2,2529.0
2017-02-17 11:45:00,59.25,59.31,59.2,59.2,2983.0,59.25,59.31,59.2,59.2,2983.0
2017-02-17 11:50:00,59.25,59.3,59.2,59.2,1600.0,59.25,59.3,59.2,59.2,1600.0
2017-02-17 11:55:00,59.2,59.35,59.15,59.15,3765.0,59.2,59.35,59.15,59.15,3765.0
2017-02-17 12:00:00,59.15,59.15,59.1,59.1,4417.0,59.15,59.15,59.1,59.1,4417.0
2017-02-17 12:05:00,59.1,59.15,59.05,59.1,2245.0,59.1,59.15,59.05,59.1,2245.0
2017-02-17 12:10:00,59.1,59.15,59.05,59.1,2100.0,59.1,59.15,59.05,59.1,2100.0
2017-02-17 12:15:00,59.11,59.25,59.11,59.25,600.0,59.11,59.25,59.11,59.25,600.0
2017-02-17 12:20:00,59.22,59.3,59.2,59.25,1291.0,59.22,59.3,59.2,59.25,1291.0
2017-02-17 12:25:00,59.3,59.35,59.3,59.35,1510.0,59.3,59.35,59.3,59.35,1510.0
2017-02-17 12:30:00,59.33,59.4,59.3,59.4,500.0,59.33,59.4,59.3,59.4,500.0
2017-02-17 12:35:00,59.36,59.45,59.3,59.45,4361.0,59.36,59.45,59.3,59.45,4361.0
2017-02-17 12:40:00,59.5,59.58,59.5,59.58,1800.0,59.5,59.58,59.5,59.58,1800.0
2017-02-17 12:45:00,59.6,59.7,59.6,59.7,600.0,59.6,59.7,59.6,59.7,600.0
2017-02-17 12:50:00,59.6,59.65,59.6,59.65,2700.0,59.6,59.65,59.6,59.65,2700.0
2017-02-17 12:55:00,59.65,59.66,59.55,59.6,7555.0,59.65,59.66,59.55,59.6,7555.0
2017-02-17 13:00:00,59.65,59.7,59.65,59.65,4268.0,59.65,59.7,59.65,59.65,4268.0
2017-02-17 13:05:00,59.7,59.75,59.65,59.75,1236.0,59.7,59.75,59.65,59.75,1236.0
2017-02-17 13:10:00,59.65,59.8,59.6,59.75,11717.0,59.65,59.8,59.6,59.75,11717.0
2017-02-17 13:15:00,59.75,59.95,59.7,59.8,4500.0,59.75,59.95,59.7,59.8,4500.0
2017-02-17 13:20:00,59.8,59.8,59.75,59.75,239.0,59.8,59.8,59.75,59.75,239.0
2017-02-17 13:25:00,59.78,59.85,59.75,59.85,1300.0,59.78,59.85,59.75,59.85,1300.0
2017-02-17 13:30:00,59.85,59.9,59.85,59.85,2049.0,59.85,59.9,59.85,59.85,2049.0
2017-02-17 13:35:00,59.9,59.95,59.84,59.9,4499.0,59.9,59.95,59.84,59.9,4499.0
2017-02-17 13:40:00,59.85,59.9,59.83,59.9,900.0,59.85,59.9,59.83,59.9,900.0
2017-02-17 13:45:00,59.95,59.95,59.9,59.9,2071.0,59.95,59.95,59.9,59.9,2071.0
2017-02-17 13:50:00,59.85,59.95,59.8,59.8,8200.0,59.85,59.95,59.8,59.8,8200.0
2017-02-17 13:55:00,59.85,59.85,59.78,59.79,700.0,59.85,59.85,59.78,59.79,700.0
2017-02-17 14:00:00,59.78,59.8,59.77,59.78,1250.0,59.78,59.8,59.77,59.78,1250.0
2017-02-17 14:05:00,59.8,59.8,59.72,59.73,2868.0,59.8,59.8,59.72,59.73,2868.0
2017-02-17 14:10:00,59.73,59.75,59.65,59.65,2200.0,59.73,59.75,59.65,59.65,2200.0
2017-02-17 14:15:00,59.65,59.65,59.58,59.61,2495.0,59.65,59.65,59.58,59.61,2495.0
2017-02-17 14:20:00,59.6,59.7,59.55,59.55,1304.0,59.6,59.7,59.55,59.55,1304.0
2017-02-17 14:25:00,59.53,59.53,59.5,59.5,1630.0,59.53,59.53,59.5,59.5,1630.0
2017-02-17 14:30:00,59.45,59.55,59.45,59.55,8391.0,59.45,59.55,59.45,59.55,8391.0
2017-02-17 14:35:00,59.55,59.58,59.52,59.55,1203.0,59.55,59.58,59.52,59.55,1203.0
2017-02-17 14:40:00,59.55,59.55,59.55,59.55,991.0,59.55,59.55,59.55,59.55,991.0
2017-02-17 14:45:00,59.55,59.55,59.45,59.55,4518.0,59.55,59.55,59.45,59.55,4518.0
2017-02-17 14:50:00,59.6,59.7,59.6,59.7,2814.0,59.6,59.7,59.6,59.7,2814.0
2017-02-17 14:55:00,59.75,59.8,59.65,59.8,5555.0,59.75,59.8,59.65,59.8,5555.0
2017-02-17 15:00:00,59.8,59.95,59.8,59.9,14950.0,59.8,59.95,59.8,59.9,14950.0
2017-02-17 15:05:00,59.9,59.93,59.85,59.93,2944.0,59.9,59.93,59.85,59.93,2944.0
2017-02-17 15:10:00,59.9,59.93,59.8,59.9,7998.0,59.9,59.93,59.8,59.9,7998.0
2017-02-17 15:15:00,59.9,59.98,59.82,59.95,8050.0,59.9,59.98,59.82,59.95,8050.0
2017-02-17 15:20:00,59.95,60.25,59.95,60.25,35948.0,59.95,60.25,59.95,60.25,35948.0
2017-02-17 15:25:00,60.2,60.35,60.05,60.3,16500.0,60.2,60.35,60.05,60.3,16500.0
2017-02-17 15:30:00,60.25,60.25,60.0,60.0,20067.0,60.25,60.25,60.0,60.0,20067.0
2017-02-17 15:35:00,60.0,60.05,59.95,60.0,19955.0,60.0,60.05,59.95,60.0,19955.0
2017-02-17 15:40:00,60.0,60.0,59.9,59.9,4504.0,60.0,60.0,59.9,59.9,4504.0
2017-02-17 15:45:00,59.9,59.93,59.65,59.9,24505.0,59.9,59.93,59.65,59.9,24505.0
2017-02-17 15:50:00,59.95,60.0,59.85,59.85,28205.0,59.95,60.0,59.85,59.85,28205.0
2017-02-17 15:55:00,59.95,60.15,59.9,60.0,56961.0,59.95,60.15,59.9,60.0,56961.0
2017-02-21 09:30:00,60.0,60.35,59.5,60.35,23174.0,60.0,60.35,59.5,60.35,23174.0
2017-02-21 09:35:00,60.2,60.25,60.05,60.19,3549.0,60.2,60.25,60.05,60.19,3549.0
2017-02-21 09:40:00,60.2,60.25,60.2,60.25,1113.0,60.2,60.25,60.2,60.25,1113.0
2017-02-21 09:45:00,60.3,60.4,60.25,60.35,2656.0,60.3,60.4,60.25,60.35,2656.0
2017-02-21 09:50:00,60.35,60.91,60.35,60.81,7054.0,60.35,60.91,60.35,60.81,7054.0
2017-02-21 09:55:00,60.88,60.9,60.6,60.7,3213.0,60.88,60.9,60.6,60.7,3213.0
2017-02-21 10:00:00,60.8,60.8,60.35,60.5,4903.0,60.8,60.8,60.35,60.5,4903.0
2017-02-21 10:05:00,60.55,60.65,60.4,60.4,2600.0,60.55,60.65,60.4,60.4,2600.0
2017-02-21 10:10:00,60.45,60.55,60.35,60.55,5900.0,60.45,60.55,60.35,60.55,5900.0
2017-02-21 10:15:00,60.6,60.6,60.45,60.45,625.0,60.6,60.6,60.45,60.45,625.0
2017-02-21 10:20:00,60.4,60.45,60.35,60.45,500.0,60.4,60.45,60.35,60.45,500.0
2017-02-21 10:25:00,60.4,60.4,60.4,60.4,900.0,60.4,60.4,60.4,60.4,900.0
2017-02-21 10:30:00,60.4,60.4,60.4,60.4,100.0,60.4,60.4,60.4,60.4,100.0
2017-02-21 10:35:00,60.3,60.45,60.3,60.45,1522.0,60.3,60.45,60.3,60.45,1522.0
2017-02-21 10:40:00,60.4,60.6,60.4,60.6,1900.0,60.4,60.6,60.4,60.6,1900.0
2017-02-21 10:45:00,60.65,60.65,60.35,60.35,2355.0,60.65,60.65,60.35,60.35,2355.0
2017-02-21 10:50:00,60.45,60.45,60.4,60.4,1380.0,60.45,60.45,60.4,60.4,1380.0
2017-02-21 10:55:00,60.4,60.5,60.4,60.5,1600.0,60.4,60.5,60.4,60.5,1600.0
2017-02-21 11:00:00,60.4,60.4,60.35,60.4,1241.0,60.4,60.4,60.35,60.4,1241.0
2017-02-21 11:05:00,60.4,60.4,60.37,60.4,2000.0,60.4,60.4,60.37,60.4,2000.0
2017-02-21 11:10:00,60.4,60.4,60.3,60.3,1800.0,60.4,60.4,60.3,60.3,1800.0
2017-02-21 11:15:00,60.34,60.35,60.25,60.25,617.0,60.34,60.35,60.25,60.25,617.0
2017-02-21 11:20:00,60.3,60.3,60.2,60.25,3100.0,60.3,60.3,60.2,60.25,3100.0
2017-02-21 11:25:00,60.25,60.25,60.15,60.15,800.0,60.25,60.25,60.15,60.15,800.0
2017-02-21 11:30:00,60.1,60.15,60.1,60.15,500.0,60.1,60.15,60.1,60.15,500.0
2017-02-21 11:35:00,60.2,60.25,60.15,60.15,1400.0,60.2,60.25,60.15,60.15,1400.0
2017-02-21 11:40:00,60.2,60.21,60.15,60.2,1750.0,60.2,60.21,60.15,60.2,1750.0
2017-02-21 11:45:00,60.25,60.4,60.25,60.35,4790.0,60.25,60.4,60.25,60.35,4790.0
2017-02-21 11:50:00,60.4,60.4,60.4,60.4,800.0,60.4,60.4,60.4,60.4,800.0
2017-02-21 11:55:00,60.4,60.5,60.4,60.45,2147.0,60.4,60.5,60.4,60.45,2147.0
2017-02-21 12:00:00,60.42,60.45,60.42,60.45,1208.0,60.42,60.45,60.42,60.45,1208.0
2017-02-21 12:05:00,60.45,60.45,60.4,60.45,1850.0,60.45,60.45,60.4,60.45,1850.0
2017-02-21 12:10:00,60.45,60.45,60.45,60.45,1000.0,60.45,60.45,60.45,60.45,1000.0
2017-02-21 12:15:00,60.45,60.45,60.4,60.4,3117.0,60.45,60.45,60.4,60.4,3117.0
2017-02-21 12:20:00,60.45,60.45,60.42,60.43,1000.0,60.45,60.45,60.42,60.43,1000.0
2017-02-21 12:25:00,60.43,60.45,60.35,60.45,4101.0,60.43,60.45,60.35,60.45,4101.0
2017-02-21 12:30:00,60.5,60.5,60.5,60.5,300.0,60.5,60.5,60.5,60.5,300.0
2017-02-21 12:35:00,60.45,60.5,60.4,60.4,4352.0,60.45,60.5,60.4,60.4,4352.0
2017-02-21 12:40:00,60.5,60.5,60.45,60.45,900.0,60.5,60.5,60.45,60.45,900.0
2017-02-21 12:45:00,60.5,60.5,60.45,60.5,2150.0,60.5,60.5,60.45,60.5,2150.0
2017-02-21 12:50:00,60.45,60.5,60.4,60.4,1051.0,60.45,60.5,60.4,60.4,1051.0
2017-02-21 12:55:00,60.5,60.5,60.4,60.4,200.0,60.5,60.5,60.4,60.4,200.0
2017-02-21 13:00:00,60.45,60.45,60.45,60.45,1303.0,60.45,60.45,60.45,60.45,1303.0
2017-02-21 13:05:00,60.5,60.5,60.47,60.48,1600.0,60.5,60.5,60.47,60.48,1600.0
2017-02-21 13:10:00,60.45,60.5,60.45,60.5,900.0,60.45,60.5,60.45,60.5,900.0
2017-02-21 13:15:00,60.5,60.55,60.5,60.55,1328.0,60.5,60.55,60.5,60.55,1328.0
2017-02-21 13:20:00,60.55,60.6,60.55,60.6,5755.0,60.55,60.6,60.55,60.6,5755.0
2017-02-21 13:25:00,60.6,60.6,60.57,60.6,2110.0,60.6,60.6,60.57,60.6,2110.0
2017-02-21 13:30:00,60.6,60.6,60.54,60.6,4722.0,60.6,60.6,60.54,60.6,4722.0
2017-02-21 13:35:00,60.52,60.7,60.51,60.6,5150.0,60.52,60.7,60.51,60.6,5150.0
2017-02-21 13:40:00,60.7,60.7,60.7,60.7,300.0,60.7,60.7,60.7,60.7,300.0
2017-02-21 13:45:00,60.7,60.7,60.65,60.7,2145.0,60.7,60.7,60.65,60.7,2145.0
2017-02-21 13:50:00,60.7,60.7,60.7,60.7,0.0,60.7,60.7,60.7,60.7,0.0
2017-02-21 13:55:00,60.75,60.95,60.7,60.95,1400.0,60.75,60.95,60.7,60.95,1400.0
2017-02-21 14:00:00,60.95,60.95,60.95,60.95,500.0,60.95,60.95,60.95,60.95,500.0
2017-02-21 14:05:00,61.0,61.4,61.0,61.4,13776.0,61.0,61.4,61.0,61.4,13776.0
2017-02-21 14:10:00,61.3,61.35,61.2,61.2,3936.0,61.3,61.35,61.2,61.2,3936.0
2017-02-21 14:15:00,61.2,61.25,61.2,61.2,2435.0,61.2,61.25,61.2,61.2,2435.0
2017-02-21 14:20:00,61.18,61.2,61.13,61.2,3143.0,61.18,61.2,61.13,61.2,3143.0
2017-02-21 14:25:00,61.2,61.25,61.12,61.25,7108.0,61.2,61.25,61.12,61.25,7108.0
2017-02-21 14:30:00,61.25,61.45,61.25,61.35,3443.0,61.25,61.45,61.25,61.35,3443.0
2017-02-21 14:35:00,61.4,61.7,61.35,61.7,5495.0,61.4,61.7,61.35,61.7,5495.0
2017-02-21 14:40:00,61.6,61.7,61.35,61.7,13608.0,61.6,61.7,61.35,61.7,13608.0
2017-02-21 14:45:00,61.65,61.7,61.45,61.6,12952.0,61.65,61.7,61.45,61.6,12952.0
2017-02-21 14:50:00,61.65,61.75,61.5,61.7,5534.0,61.65,61.75,61.5,61.7,5534.0
2017-02-21 14:55:00,61.8,62.0,61.6,62.0,27949.0,61.8,62.0,61.6,62.0,27949.0
2017-02-21 15:00:00,61.85,61.9,61.8,61.85,4642.0,61.85,61.9,61.8,61.85,4642.0
2017-02-21 15:05:00,61.9,62.15,61.65,61.75,57315.0,61.9,62.15,61.65,61.75,57315.0
2017-02-21 15:10:00,61.7,61.78,61.45,61.55,9944.0,61.7,61.78,61.45,61.55,9944.0
2017-02-21 15:15:00,61.6,61.85,61.35,61.4,16883.0,61.6,61.85,61.35,61.4,16883.0
2017-02-21 15:20:00,61.35,61.5,61.3,61.45,3450.0,61.35,61.5,61.3,61.45,3450.0
2017-02-21 15:25:00,61.4,61.6,61.3,61.6,3100.0,61.4,61.6,61.3,61.6,3100.0
2017-02-21 15:30:00,61.58,61.6,61.5,61.6,4374.0,61.58,61.6,61.5,61.6,4374.0
2017-02-21 15:35:00,61.55,61.7,61.55,61.55,8482.0,61.55,61.7,61.55,61.55,8482.0
2017-02-21 15:40:00,61.55,61.65,61.55,61.65,2886.0,61.55,61.65,61.55,61.65,2886.0
2017-02-21 15:45:00,61.6,61.8,61.6,61.8,10812.0,61.6,61.8,61.6,61.8,10812.0
2017-02-21 15:50:00,61.83,61.95,61.72,61.9,15033.0,61.83,61.95,61.72,61.9,15033.0
2017-02-21 15:55:00,61.9,61.9,61.8,61.8,15754.0,61.9,61.9,61.8,61.8,15754.0
2017-02-22 09:30:00,61.35,61.6,61.2,61.25,6586.0,61.35,61.6,61.2,61.25,6586.0
2017-02-22 09:35:00,61.3,61.6,61.29,61.5,1636.0,61.3,61.6,61.29,61.5,1636.0
2017-02-22 09:40:00,61.35,61.43,61.35,61.43,800.0,61.35,61.43,61.35,61.43,800.0
2017-02-22 09:45:00,61.35,61.45,61.25,61.4,2530.0,61.35,61.45,61.25,61.4,2530.0
2017-02-22 09:50:00,61.4,61.6,61.4,61.5,3600.0,61.4,61.6,61.4,61.5,3600.0
2017-02-22 09:55:00,61.5,61.5,61.45,61.45,882.0,61.5,61.5,61.45,61.45,882.0
2017-02-22 10:00:00,61.54,61.55,61.53,61.55,250.0,61.54,61.55,61.53,61.55,250.0
2017-02-22 10:05:00,61.55,61.7,61.55,61.65,700.0,61.55,61.7,61.55,61.65,700.0
2017-02-22 10:10:00,61.75,61.9,61.65,61.9,739.0,61.75,61.9,61.65,61.9,739.0
2017-02-22 10:15:00,61.95,62.0,61.95,61.99,300.0,61.95,62.0,61.95,61.99,300.0
2017-02-22 10:20:00,62.0,62.0,61.9,61.9,426.0,62.0,62.0,61.9,61.9,426.0
2017-02-22 10:25:00,61.9,61.9,61.85,61.9,600.0,61.9,61.9,61.85,61.9,600.0
2017-02-22 10:30:00,61.85,61.85,61.75,61.85,700.0,61.85,61.85,61.75,61.85,700.0
2017-02-22 10:35:00,61.9,61.95,61.8,61.9,2285.0,61.9,61.95,61.8,61.9,2285.0
2017-02-22 10:40:00,61.85,61.95,61.85,61.9,699.0,61.85,61.95,61.85,61.9,699.0
2017-02-22 10:45:00,62.0,62.0,61.9,62.0,2049.0,62.0,62.0,61.9,62.0,2049.0
2017-02-22 10:50:00,61.92,61.95,61.82,61.83,2555.0,61.92,61.95,61.82,61.83,2555.0
2017-02-22 10:55:00,61.75,61.88,61.75,61.85,2000.0,61.75,61.88,61.75,61.85,2000.0
2017-02-22 11:00:00,61.85,61.95,61.83,61.85,1432.0,61.85,61.95,61.83,61.85,1432.0
2017-02-22 11:05:00,61.8,61.85,61.75,61.8,500.0,61.8,61.85,61.75,61.8,500.0
2017-02-22 11:10:00,61.75,61.85,61.75,61.8,600.0,61.75,61.85,61.75,61.8,600.0
2017-02-22 11:15:00,61.85,61.95,61.85,61.95,300.0,61.85,61.95,61.85,61.95,300.0
2017-02-22 11:20:00,61.91,61.95,61.85,61.95,2261.0,61.91,61.95,61.85,61.95,2261.0
2017-02-22 11:25:00,61.95,62.1,61.95,62.0,3647.0,61.95,62.1,61.95,62.0,3647.0
2017-02-22 11:30:00,62.03,62.15,62.0,62.0,5900.0,62.03,62.15,62.0,62.0,5900.0
2017-02-22 11:35:00,62.05,62.1,61.9,62.0,6835.0,62.05,62.1,61.9,62.0,6835.0
2017-02-22 11:40:00,61.9,62.0,61.9,62.0,1776.0,61.9,62.0,61.9,62.0,1776.0
2017-02-22 11:45:00,62.0,62.0,61.95,61.98,8853.0,62.0,62.0,61.95,61.98,8853.0
2017-02-22 11:50:00,61.95,62.0,61.85,62.0,2640.0,61.95,62.0,61.85,62.0,2640.0
2017-02-22 11:55:00,61.95,62.0,61.85,61.85,2668.0,61.95,62.0,61.85,61.85,2668.0
2017-02-22 12:00:00,61.85,61.9,61.8,61.8,800.0,61.85,61.9,61.8,61.8,800.0
2017-02-22 12:05:00,61.85,61.85,61.8,61.85,500.0,61.85,61.85,61.8,61.85,500.0
2017-02-22 12:10:00,61.85,61.9,61.85,61.88,592.0,61.85,61.9,61.85,61.88,592.0
2017-02-22 12:15:00,61.85,61.95,61.85,61.9,813.0,61.85,61.95,61.85,61.9,813.0
2017-02-22 12:20:00,61.85,61.85,61.75,61.8,700.0,61.85,61.85,61.75,61.8,700.0
2017-02-22 12:25:00,61.8,61.8,61.75,61.8,1300.0,61.8,61.8,61.75,61.8,1300.0
2017-02-22 12:30:00,61.8,61.9,61.8,61.85,1100.0,61.8,61.9,61.8,61.85,1100.0
2017-02-22 12:35:00,61.8,61.88,61.75,61.75,1889.0,61.8,61.88,61.75,61.75,1889.0
2017-02-22 12:40:00,61.8,61.8,61.65,61.7,1613.0,61.8,61.8,61.65,61.7,1613.0
2017-02-22 12:45:00,61.7,61.8,61.65,61.8,1900.0,61.7,61.8,61.65,61.8,1900.0
2017-02-22 12:50:00,61.8,61.8,61.75,61.75,600.0,61.8,61.8,61.75,61.75,600.0
2017-02-22 12:55:00,61.78,61.8,61.7,61.8,700.0,61.78,61.8,61.7,61.8,700.0
2017-02-22 13:00:00,61.8,61.8,61.8,61.8,300.0,61.8,61.8,61.8,61.8,300.0
2017-02-22 13:05:00,61.75,61.85,61.75,61.85,2360.0,61.75,61.85,61.75,61.85,2360.0
2017-02-22 13:10:00,61.85,61.95,61.85,61.9,2423.0,61.85,61.95,61.85,61.9,2423.0
2017-02-22 13:15:00,61.85,61.95,61.85,61.9,810.0,61.85,61.95,61.85,61.9,810.0
2017-02-22 13:20:00,61.95,62.0,61.95,62.0,500.0,61.95,62.0,61.95,62.0,500.0
2017-02-22 13:25:00,61.9,61.9,61.85,61.85,1300.0,61.9,61.9,61.85,61.85,1300.0
2017-02-22 13:30:00,61.9,61.9,61.9,61.9,300.0,61.9,61.9,61.9,61.9,300.0
2017-02-22 13:35:00,61.9,61.95,61.84,61.95,714.0,61.9,61.95,61.84,61.95,714.0
2017-02-22 13:40:00,61.9,61.9,61.85,61.85,400.0,61.9,61.9,61.85,61.85,400.0
2017-02-22 13:45:00,61.85,61.9,61.85,61.86,800.0,61.85,61.9,61.85,61.86,800.0
2017-02-22 13:50:00,61.8,61.9,61.8,61.9,400.0,61.8,61.9,61.8,61.9,400.0
2017-02-22 13:55:00,61.9,61.9,61.8,61.8,4041.0,61.9,61.9,61.8,61.8,4041.0
2017-02-22 14:00:00,61.8,61.9,61.75,61.9,2949.0,61.8,61.9,61.75,61.9,2949.0
2017-02-22 14:05:00,61.9,61.9,61.75,61.85,2000.0,61.9,61.9,61.75,61.85,2000.0
2017-02-22 14:10:00,61.8,61.95,61.75,61.95,3900.0,61.8,61.95,61.75,61.95,3900.0
2017-02-22 14:15:00,61.95,62.05,61.95,62.0,1388.0,61.95,62.05,61.95,62.0,1388.0
2017-02-22 14:20:00,61.95,61.95,61.95,61.95,441.0,61.95,61.95,61.95,61.95,441.0
2017-02-22 14:25:00,61.85,62.0,61.85,62.0,900.0,61.85,62.0,61.85,62.0,900.0
2017-02-22 14:30:00,62.0,62.0,61.95,61.95,2000.0,62.0,62.0,61.95,61.95,2000.0
2017-02-22 14:35:00,61.9,61.95,61.85,61.95,1883.0,61.9,61.95,61.85,61.95,1883.0
2017-02-22 14:40:00,61.9,61.95,61.7,61.7,13433.0,61.9,61.95,61.7,61.7,13433.0
2017-02-22 14:45:00,61.75,61.75,61.55,61.6,5150.0,61.75,61.75,61.55,61.6,5150.0
2017-02-22 14:50:00,61.6,61.75,61.6,61.65,10307.0,61.6,61.75,61.6,61.65,10307.0
2017-02-22 14:55:00,61.6,61.65,61.55,61.55,1700.0,61.6,61.65,61.55,61.55,1700.0
2017-02-22 15:00:00,61.5,61.5,61.35,61.4,1614.0,61.5,61.5,61.35,61.4,1614.0
2017-02-22 15:05:00,61.4,61.55,61.4,61.5,2855.0,61.4,61.55,61.4,61.5,2855.0
2017-02-22 15:10:00,61.45,61.45,61.4,61.45,1201.0,61.45,61.45,61.4,61.45,1201.0
2017-02-22 15:15:00,61.4,61.4,61.3,61.4,1536.0,61.4,61.4,61.3,61.4,1536.0
2017-02-22 15:20:00,61.4,61.55,61.3,61.55,5296.0,61.4,61.55,61.3,61.55,5296.0
2017-02-22 15:25:00,61.5,61.6,61.5,61.5,12500.0,61.5,61.6,61.5,61.5,12500.0
2017-02-22 15:30:00,61.5,61.65,61.45,61.6,11122.0,61.5,61.65,61.45,61.6,11122.0
2017-02-22 15:35:00,61.6,61.78,61.6,61.78,19539.0,61.6,61.78,61.6,61.78,19539.0
2017-02-22 15:40:00,61.78,61.95,61.65,61.8,25297.0,61.78,61.95,61.65,61.8,25297.0
2017-02-22 15:45:00,61.8,61.85,61.75,61.85,4710.0,61.8,61.85,61.75,61.85,4710.0
2017-02-22 15:50:00,61.83,61.9,61.8,61.88,6560.0,61.83,61.9,61.8,61.88,6560.0
2017-02-22 15:55:00,61.9,61.9,61.8,61.85,13261.0,61.9,61.9,61.8,61.85,13261.0
2017-02-23 09:30:00,61.85,61.85,61.72,61.75,3901.0,61.85,61.85,61.72,61.75,3901.0
2017-02-23 09:35:00,61.7,62.25,61.7,62.15,8224.0,61.7,62.25,61.7,62.15,8224.0
2017-02-23 09:40:00,62.25,62.3,61.95,62.15,9700.0,62.25,62.3,61.95,62.15,9700.0
2017-02-23 09:45:00,62.08,62.25,62.0,62.05,4186.0,62.08,62.25,62.0,62.05,4186.0
2017-02-23 09:50:00,62.2,62.25,61.99,62.15,15012.0,62.2,62.25,61.99,62.15,15012.0
2017-02-23 09:55:00,62.15,62.25,62.0,62.05,6427.0,62.15,62.25,62.0,62.05,6427.0
2017-02-23 10:00:00,62.1,62.15,62.02,62.11,6496.0,62.1,62.15,62.02,62.11,6496.0
2017-02-23 10:05:00,62.11,62.12,61.9,61.95,8024.0,62.11,62.12,61.9,61.95,8024.0
2017-02-23 10:10:00,61.95,62.1,61.85,61.88,3500.0,61.95,62.1,61.85,61.88,3500.0
2017-02-23 10:15:00,61.85,62.05,61.7,62.05,8699.0,61.85,62.05,61.7,62.05,8699.0
2017-02-23 10:20:00,62.0,62.0,61.75,61.8,5935.0,62.0,62.0,61.75,61.8,5935.0
2017-02-23 10:25:00,61.9,62.05,61.8,62.05,18040.0,61.9,62.05,61.8,62.05,18040.0
2017-02-23 10:30:00,62.1,62.1,62.0,62.0,1100.0,62.1,62.1,62.0,62.0,1100.0
2017-02-23 10:35:00,61.95,62.1,61.95,62.1,1000.0,61.95,62.1,61.95,62.1,1000.0
2017-02-23 10:40:00,62.0,62.05,61.97,62.05,4259.0,62.0,62.05,61.97,62.05,4259.0
2017-02-23 10:45:00,62.0,62.05,61.85,61.9,14633.0,62.0,62.05,61.85,61.9,14633.0
2017-02-23 10:50:00,61.8,61.8,61.55,61.55,1400.0,61.8,61.8,61.55,61.55,1400.0
2017-02-23 10:55:00,61.55,61.65,61.3,61.4,4600.0,61.55,61.65,61.3,61.4,4600.0
2017-02-23 11:00:00,61.45,61.45,61.25,61.3,2803.0,61.45,61.45,61.25,61.3,2803.0
2017-02-23 11:05:00,61.35,61.35,61.2,61.2,1785.0,61.35,61.35,61.2,61.2,1785.0
2017-02-23 11:10:00,61.15,61.15,60.95,60.95,1700.0,61.15,61.15,60.95,60.95,1700.0
2017-02-23 11:15:00,60.95,61.3,60.95,61.3,5500.0,60.95,61.3,60.95,61.3,5500.0
2017-02-23 11:20:00,61.25,61.25,61.2,61.25,900.0,61.25,61.25,61.2,61.25,900.0
2017-02-23 11:25:00,61.25,61.3,61.25,61.3,500.0,61.25,61.3,61.25,61.3,500.0
2017-02-23 11:30:00,61.35,61.5,61.35,61.5,1823.0,61.35,61.5,61.35,61.5,1823.0
2017-02-23 11:35:00,61.45,61.5,61.31,61.4,890.0,61.45,61.5,61.31,61.4,890.0
2017-02-23 11:40:00,61.3,61.4,61.25,61.4,12980.0,61.3,61.4,61.25,61.4,12980.0
2017-02-23 11:45:00,61.35,61.35,61.25,61.3,400.0,61.35,61.35,61.25,61.3,400.0
2017-02-23 11:50:00,61.25,61.45,61.25,61.4,5300.0,61.25,61.45,61.25,61.4,5300.0
2017-02-23 11:55:00,61.42,61.42,61.3,61.3,2236.0,61.42,61.42,61.3,61.3,2236.0
2017-02-23 12:00:00,61.25,61.3,61.15,61.18,5610.0,61.25,61.3,61.15,61.18,5610.0
2017-02-23 12:05:00,61.15,61.15,61.12,61.13,400.0,61.15,61.15,61.12,61.13,400.0
2017-02-23 12:10:00,61.15,61.2,61.15,61.18,2531.0,61.15,61.2,61.15,61.18,2531.0
2017-02-23 12:15:00,61.18,61.2,61.15,61.18,1651.0,61.18,61.2,61.15,61.18,1651.0
2017-02-23 12:20:00,61.13,61.45,61.12,61.45,7858.0,61.13,61.45,61.12,61.45,7858.0
2017-02-23 12:25:00,61.55,61.6,61.55,61.6,500.0,61.55,61.6,61.55,61.6,500.0
2017-02-23 12:30:00,61.5,61.5,61.45,61.45,652.0,61.5,61.5,61.45,61.45,652.0
2017-02-23 12:35:00,61.75,61.75,61.6,61.75,2414.0,61.75,61.75,61.6,61.75,2414.0
2017-02-23 12:40:00,61.65,61.7,61.55,61.55,2018.0,61.65,61.7,61.55,61.55,2018.0
2017-02-23 12:45:00,61.55,61.6,61.55,61.6,700.0,61.55,61.6,61.55,61.6,700.0
2017-02-23 12:50:00,61.65,61.75,61.65,61.75,1267.0,61.65,61.75,61.65,61.75,1267.0
2017-02-23 12:55:00,61.7,61.7,61.7,61.7,600.0,61.7,61.7,61.7,61.7,600.0
2017-02-23 13:00:00,61.65,61.7,61.55,61.55,700.0,61.65,61.7,61.55,61.55,700.0
2017-02-23 13:05:00,61.65,61.65,61.6,61.65,300.0,61.65,61.65,61.6,61.65,300.0
2017-02-23 13:10:00,61.6,61.65,61.5,61.65,600.0,61.6,61.65,61.5,61.65,600.0
2017-02-23 13:15:00,61.6,61.6,61.55,61.55,300.0,61.6,61.6,61.55,61.55,300.0
2017-02-23 13:20:00,61.6,61.6,61.5,61.5,200.0,61.6,61.6,61.5,61.5,200.0
2017-02-23 13:25:00,61.6,61.6,61.5,61.5,700.0,61.6,61.6,61.5,61.5,700.0
2017-02-23 13:30:00,61.53,61.65,61.5,61.65,2100.0,61.53,61.65,61.5,61.65,2100.0
2017-02-23 13:35:00,61.6,61.63,61.6,61.63,1298.0,61.6,61.63,61.6,61.63,1298.0
2017-02-23 13:40:00,61.65,61.65,61.6,61.6,200.0,61.65,61.65,61.6,61.6,200.0
2017-02-23 13:45:00,61.55,61.6,61.55,61.6,1133.0,61.55,61.6,61.55,61.6,1133.0
2017-02-23 13:50:00,61.6,61.6,61.5,61.5,1600.0,61.6,61.6,61.5,61.5,1600.0
2017-02-23 13:55:00,61.53,61.65,61.5,61.6,3599.0,61.53,61.65,61.5,61.6,3599.0
2017-02-23 14:00:00,61.6,61.85,61.6,61.85,8220.0,61.6,61.85,61.6,61.85,8220.0
2017-02-23 14:05:00,61.75,61.9,61.75,61.75,34714.0,61.75,61.9,61.75,61.75,34714.0
2017-02-23 14:10:00,61.9,61.95,61.85,61.9,1600.0,61.9,61.95,61.85,61.9,1600.0
2017-02-23 14:15:00,61.95,62.05,61.9,62.0,8806.0,61.95,62.05,61.9,62.0,8806.0
2017-02-23 14:20:00,62.05,62.05,62.0,62.0,3400.0,62.05,62.05,62.0,62.0,3400.0
2017-02-23 14:25:00,62.0,62.1,62.0,62.0,4100.0,62.0,62.1,62.0,62.0,4100.0
2017-02-23 14:30:00,61.95,62.0,61.95,61.98,1300.0,61.95,62.0,61.95,61.98,1300.0
2017-02-23 14:35:00,61.98,62.0,61.85,61.9,7243.0,61.98,62.0,61.85,61.9,7243.0
2017-02-23 14:40:00,61.88,61.88,61.85,61.85,1310.0,61.88,61.88,61.85,61.85,1310.0
2017-02-23 14:45:00,61.9,61.95,61.8,61.95,6182.0,61.9,61.95,61.8,61.95,6182.0
2017-02-23 14:50:00,61.9,61.95,61.85,61.85,4393.0,61.9,61.95,61.85,61.85,4393.0
2017-02-23 14:55:00,61.85,61.85,61.75,61.8,1900.0,61.85,61.85,61.75,61.8,1900.0
2017-02-23 15:00:00,61.8,61.8,61.8,61.8,200.0,61.8,61.8,61.8,61.8,200.0
2017-02-23 15:05:00,61.73,61.8,61.6,61.75,9350.0,61.73,61.8,61.6,61.75,9350.0
2017-02-23 15:10:00,61.75,61.75,61.75,61.75,200.0,61.75,61.75,61.75,61.75,200.0
2017-02-23 15:15:00,61.75,61.8,61.72,61.75,1750.0,61.75,61.8,61.72,61.75,1750.0
2017-02-23 15:20:00,61.8,61.9,61.75,61.85,11595.0,61.8,61.9,61.75,61.85,11595.0
2017-02-23 15:25:00,61.88,61.88,61.7,61.8,9443.0,61.88,61.88,61.7,61.8,9443.0
2017-02-23 15:30:00,61.8,61.8,61.72,61.75,4118.0,61.8,61.8,61.72,61.75,4118.0
2017-02-23 15:35:00,61.75,61.85,61.75,61.83,5300.0,61.75,61.85,61.75,61.83,5300.0
2017-02-23 15:40:00,61.8,61.95,61.72,61.75,32268.0,61.8,61.95,61.72,61.75,32268.0
2017-02-23 15:45:00,61.7,61.75,61.65,61.7,5994.0,61.7,61.75,61.65,61.7,5994.0
2017-02-23 15:50:00,61.68,61.85,61.67,61.8,40352.0,61.68,61.85,61.67,61.8,40352.0
2017-02-23 15:55:00,61.75,61.85,61.6,61.8,34520.0,61.75,61.85,61.6,61.8,34520.0
2017-02-24 09:30:00,60.85,60.85,59.2,59.85,14573.0,60.85,60.85,59.2,59.85,14573.0
2017-02-24 09:35:00,60.45,61.4,60.45,61.4,3581.0,60.45,61.4,60.45,61.4,3581.0
2017-02-24 09:40:00,61.2,61.55,61.1,61.25,9466.0,61.2,61.55,61.1,61.25,9466.0
2017-02-24 09:45:00,61.2,61.45,60.65,60.9,7099.0,61.2,61.45,60.65,60.9,7099.0
2017-02-24 09:50:00,60.8,61.2,60.8,61.2,1000.0,60.8,61.2,60.8,61.2,1000.0
2017-02-24 09:55:00,60.95,61.1,60.75,60.8,3260.0,60.95,61.1,60.75,60.8,3260.0
2017-02-24 10:00:00,60.88,60.95,60.45,60.6,6100.0,60.88,60.95,60.45,60.6,6100.0
2017-02-24 10:05:00,60.55,60.61,60.15,60.4,5307.0,60.55,60.61,60.15,60.4,5307.0
2017-02-24 10:10:00,60.45,60.45,60.2,60.3,2800.0,60.45,60.45,60.2,60.3,2800.0
2017-02-24 10:15:00,60.3,60.5,60.25,60.4,3840.0,60.3,60.5,60.25,60.4,3840.0
2017-02-24 10:20:00,60.35,60.4,60.3,60.3,2100.0,60.35,60.4,60.3,60.3,2100.0
2017-02-24 10:25:00,60.3,60.4,60.2,60.4,3693.0,60.3,60.4,60.2,60.4,3693.0
2017-02-24 10:30:00,60.4,60.4,60.2,60.25,7440.0,60.4,60.4,60.2,60.25,7440.0
2017-02-24 10:35:00,60.25,60.35,60.2,60.35,3100.0,60.25,60.35,60.2,60.35,3100.0
2017-02-24 10:40:00,60.4,60.45,60.25,60.3,7540.0,60.4,60.45,60.25,60.3,7540.0
2017-02-24 10:45:00,60.4,60.45,60.3,60.35,1550.0,60.4,60.45,60.3,60.35,1550.0
2017-02-24 10:50:00,60.4,60.58,60.4,60.55,6382.0,60.4,60.58,60.4,60.55,6382.0
2017-02-24 10:55:00,60.55,60.65,60.4,60.48,6550.0,60.55,60.65,60.4,60.48,6550.0
2017-02-24 11:00:00,60.6,60.6,60.5,60.5,6987.0,60.6,60.6,60.5,60.5,6987.0
2017-02-24 11:05:00,60.45,60.5,60.45,60.5,1600.0,60.45,60.5,60.45,60.5,1600.0
2017-02-24 11:10:00,60.5,60.55,60.45,60.45,3836.0,60.5,60.55,60.45,60.45,3836.0
2017-02-24 11:15:00,60.45,60.45,60.2,60.25,6671.0,60.45,60.45,60.2,60.25,6671.0
2017-02-24 11:20:00,60.25,60.3,60.25,60.3,1268.0,60.25,60.3,60.25,60.3,1268.0
2017-02-24 11:25:00,60.3,60.35,60.25,60.25,6000.0,60.3,60.35,60.25,60.25,6000.0
2017-02-24 11:30:00,60.3,60.3,60.1,60.1,2817.0,60.3,60.3,60.1,60.1,2817.0
2017-02-24 11:35:00,60.0,60.0,59.8,59.95,4050.0,60.0,60.0,59.8,59.95,4050.0
2017-02-24 11:40:00,59.9,59.95,59.9,59.95,600.0,59.9,59.95,59.9,59.95,600.0
2017-02-24 11:45:00,59.95,60.05,59.95,60.05,1600.0,59.95,60.05,59.95,60.05,1600.0
2017-02-24 11:50:00,60.05,60.15,60.0,60.13,2500.0,60.05,60.15,60.0,60.13,2500.0
2017-02-24 11:55:00,60.15,60.2,60.1,60.1,2640.0,60.15,60.2,60.1,60.1,2640.0
2017-02-24 12:00:00,60.1,60.13,60.0,60.1,5800.0,60.1,60.13,60.0,60.1,5800.0
2017-02-24 12:05:00,60.1,60.1,59.95,59.98,4727.0,60.1,60.1,59.95,59.98,4727.0
2017-02-24 12:10:00,59.9,59.95,59.85,59.85,1850.0,59.9,59.95,59.85,59.85,1850.0
2017-02-24 12:15:00,59.9,59.93,59.8,59.9,7579.0,59.9,59.93,59.8,59.9,7579.0
2017-02-24 12:20:00,59.88,59.9,59.85,59.85,1600.0,59.88,59.9,59.85,59.85,1600.0
2017-02-24 12:25:00,59.88,60.05,59.85,60.05,2900.0,59.88,60.05,59.85,60.05,2900.0
2017-02-24 12:30:00,60.05,60.15,60.05,60.1,1906.0,60.05,60.15,60.05,60.1,1906.0
2017-02-24 12:35:00,60.05,60.15,60.05,60.1,1000.0,60.05,60.15,60.05,60.1,1000.0
2017-02-24 12:40:00,60.1,60.25,60.1,60.25,7900.0,60.1,60.25,60.1,60.25,7900.0
2017-02-24 12:45:00,60.25,60.35,60.25,60.35,2900.0,60.25,60.35,60.25,60.35,2900.0
2017-02-24 12:50:00,60.4,60.43,60.2,60.2,3552.0,60.4,60.43,60.2,60.2,3552.0
2017-02-24 12:55:00,60.25,60.25,60.15,60.15,1200.0,60.25,60.25,60.15,60.15,1200.0
2017-02-24 13:00:00,60.2,60.25,60.15,60.25,800.0,60.2,60.25,60.15,60.25,800.0
2017-02-24 13:05:00,60.2,60.25,60.15,60.23,1719.0,60.2,60.25,60.15,60.23,1719.0
2017-02-24 13:10:00,60.2,60.25,60.2,60.2,2388.0,60.2,60.25,60.2,60.2,2388.0
2017-02-24 13:15:00,60.2,60.25,60.2,60.25,1100.0,60.2,60.25,60.2,60.25,1100.0
2017-02-24 13:20:00,60.2,60.25,60.2,60.2,1021.0,60.2,60.25,60.2,60.2,1021.0
2017-02-24 13:25:00,60.29,60.45,60.2,60.3,7778.0,60.29,60.45,60.2,60.3,7778.0
2017-02-24 13:30:00,60.3,60.35,60.3,60.35,1200.0,60.3,60.35,60.3,60.35,1200.0
2017-02-24 13:35:00,60.35,60.35,60.3,60.3,600.0,60.35,60.35,60.3,60.3,600.0
2017-02-24 13:40:00,60.3,60.45,60.3,60.35,3900.0,60.3,60.45,60.3,60.35,3900.0
2017-02-24 13:45:00,60.3,60.5,60.3,60.5,1300.0,60.3,60.5,60.3,60.5,1300.0
2017-02-24 13:50:00,60.4,60.4,60.4,60.4,200.0,60.4,60.4,60.4,60.4,200.0
2017-02-24 13:55:00,60.4,60.4,60.35,60.38,1500.0,60.4,60.4,60.35,60.38,1500.0
2017-02-24 14:00:00,60.38,60.4,60.35,60.35,600.0,60.38,60.4,60.35,60.35,600.0
2017-02-24 14:05:00,60.35,60.45,60.35,60.45,3217.0,60.35,60.45,60.35,60.45,3217.0
2017-02-24 14:10:00,60.35,60.4,60.3,60.35,2600.0,60.35,60.4,60.3,60.35,2600.0
2017-02-24 14:15:00,60.35,60.4,60.3,60.3,1800.0,60.35,60.4,60.3,60.3,1800.0
2017-02-24 14:20:00,60.3,60.4,60.25,60.25,2900.0,60.3,60.4,60.25,60.25,2900.0
2017-02-24 14:25:00,60.4,60.7,60.3,60.7,4400.0,60.4,60.7,60.3,60.7,4400.0
2017-02-24 14:30:00,60.6,60.65,60.5,60.55,1900.0,60.6,60.65,60.5,60.55,1900.0
2017-02-24 14:35:00,60.6,60.6,60.52,60.55,3068.0,60.6,60.6,60.52,60.55,3068.0
2017-02-24 14:40:00,60.55,60.7,60.55,60.6,4420.0,60.55,60.7,60.55,60.6,4420.0
2017-02-24 14:45:00,60.65,60.85,60.6,60.85,3514.0,60.65,60.85,60.6,60.85,3514.0
2017-02-24 14:50:00,60.82,60.85,60.6,60.65,9900.0,60.82,60.85,60.6,60.65,9900.0
2017-02-24 14:55:00,60.65,60.9,60.65,60.85,3900.0,60.65,60.9,60.65,60.85,3900.0
2017-02-24 15:00:00,60.85,60.85,60.6,60.8,9088.0,60.85,60.85,60.6,60.8,9088.0
2017-02-24 15:05:00,60.75,60.85,60.75,60.8,2800.0,60.75,60.85,60.75,60.8,2800.0
2017-02-24 15:10:00,60.85,60.85,60.7,60.75,4800.0,60.85,60.85,60.7,60.75,4800.0
2017-02-24 15:15:00,60.7,60.75,60.35,60.35,6281.0,60.7,60.75,60.35,60.35,6281.0
2017-02-24 15:20:00,60.45,60.55,60.4,60.5,2600.0,60.45,60.55,60.4,60.5,2600.0
2017-02-24 15:25:00,60.5,60.55,60.45,60.55,2400.0,60.5,60.55,60.45,60.55,2400.0
2017-02-24 15:30:00,60.53,60.55,60.45,60.45,5130.0,60.53,60.55,60.45,60.45,5130.0
2017-02-24 15:35:00,60.5,60.5,60.4,60.43,3700.0,60.5,60.5,60.4,60.43,3700.0
2017-02-24 15:40:00,60.43,60.55,60.4,60.4,18602.0,60.43,60.55,60.4,60.4,18602.0
2017-02-24 15:45:00,60.5,60.5,60.4,60.5,13845.0,60.5,60.5,60.4,60.5,13845.0
2017-02-24 15:50:00,60.48,60.55,60.45,60.45,8211.0,60.48,60.55,60.45,60.45,8211.0
2017-02-24 15:55:00,60.48,60.7,60.47,60.7,24701.0,60.48,60.7,60.47,60.7,24701.0
2017-02-27 09:30:00,60.7,60.95,60.7,60.95,2395.0,60.7,60.95,60.7,60.95,2395.0
2017-02-27 09:35:00,60.6,60.6,60.5,60.5,300.0,60.6,60.6,60.5,60.5,300.0
2017-02-27 09:40:00,60.42,60.55,60.35,60.55,4042.0,60.42,60.55,60.35,60.55,4042.0
2017-02-27 09:45:00,60.6,60.9,60.5,60.8,9041.0,60.6,60.9,60.5,60.8,9041.0
2017-02-27 09:50:00,60.95,61.05,60.65,60.65,12524.0,60.95,61.05,60.65,60.65,12524.0
2017-02-27 09:55:00,60.6,60.7,60.55,60.6,20600.0,60.6,60.7,60.55,60.6,20600.0
2017-02-27 10:00:00,60.7,60.9,60.45,60.8,1800.0,60.7,60.9,60.45,60.8,1800.0
2017-02-27 10:05:00,60.7,60.83,60.7,60.75,900.0,60.7,60.83,60.7,60.75,900.0
2017-02-27 10:10:00,60.85,60.9,60.7,60.75,1400.0,60.85,60.9,60.7,60.75,1400.0
2017-02-27 10:15:00,60.7,60.7,60.55,60.63,2000.0,60.7,60.7,60.55,60.63,2000.0
2017-02-27 10:20:00,60.7,60.85,60.7,60.85,700.0,60.7,60.85,60.7,60.85,700.0
2017-02-27 10:25:00,60.85,61.0,60.85,60.85,900.0,60.85,61.0,60.85,60.85,900.0
2017-02-27 10:30:00,60.85,60.85,60.8,60.8,1200.0,60.85,60.85,60.8,60.8,1200.0
2017-02-27 10:35:00,60.8,60.95,60.75,60.95,2000.0,60.8,60.95,60.75,60.95,2000.0
2017-02-27 10:40:00,60.9,60.9,60.85,60.88,1000.0,60.9,60.9,60.85,60.88,1000.0
2017-02-27 10:45:00,60.85,60.9,60.85,60.85,807.0,60.85,60.9,60.85,60.85,807.0
2017-02-27 10:50:00,60.85,60.9,60.82,60.85,2800.0,60.85,60.9,60.82,60.85,2800.0
2017-02-27 10:55:00,60.9,60.93,60.85,60.85,1002.0,60.9,60.93,60.85,60.85,1002.0
2017-02-27 11:00:00,60.8,60.95,60.8,60.95,1970.0,60.8,60.95,60.8,60.95,1970.0
2017-02-27 11:05:00,60.95,60.95,60.85,60.85,2300.0,60.95,60.95,60.85,60.85,2300.0
2017-02-27 11:10:00,60.9,60.9,60.8,60.8,12100.0,60.9,60.9,60.8,60.8,12100.0
2017-02-27 11:15:00,60.75,60.8,60.75,60.8,1110.0,60.75,60.8,60.75,60.8,1110.0
2017-02-27 11:20:00,60.85,60.85,60.75,60.75,1300.0,60.85,60.85,60.75,60.75,1300.0
2017-02-27 11:25:00,60.7,60.7,60.4,60.55,2650.0,60.7,60.7,60.4,60.55,2650.0
2017-02-27 11:30:00,60.55,60.55,60.4,60.4,3900.0,60.55,60.55,60.4,60.4,3900.0
2017-02-27 11:35:00,60.35,60.35,60.25,60.25,1494.0,60.35,60.35,60.25,60.25,1494.0
2017-02-27 11:40:00,60.25,60.25,60.2,60.2,600.0,60.25,60.25,60.2,60.2,600.0
2017-02-27 11:45:00,60.2,60.2,60.05,60.05,1600.0,60.2,60.2,60.05,60.05,1600.0
2017-02-27 11:50:00,60.05,60.05,60.0,60.05,946.0,60.05,60.05,60.0,60.05,946.0
2017-02-27 11:55:00,60.05,60.15,60.05,60.12,5067.0,60.05,60.15,60.05,60.12,5067.0
2017-02-27 12:00:00,60.1,60.3,60.1,60.3,3630.0,60.1,60.3,60.1,60.3,3630.0
2017-02-27 12:05:00,60.35,60.6,60.35,60.55,5184.0,60.35,60.6,60.35,60.55,5184.0
2017-02-27 12:10:00,60.6,60.65,60.55,60.65,3250.0,60.6,60.65,60.55,60.65,3250.0
2017-02-27 12:15:00,60.6,60.8,60.55,60.75,7190.0,60.6,60.8,60.55,60.75,7190.0
2017-02-27 12:20:00,60.73,60.8,60.7,60.7,10300.0,60.73,60.8,60.7,60.7,10300.0
2017-02-27 12:25:00,60.78,60.78,60.62,60.65,4871.0,60.78,60.78,60.62,60.65,4871.0
2017-02-27 12:30:00,60.6,60.65,60.55,60.65,1500.0,60.6,60.65,60.55,60.65,1500.0
2017-02-27 12:35:00,60.6,60.6,60.5,60.55,2200.0,60.6,60.6,60.5,60.55,2200.0
2017-02-27 12:40:00,60.6,60.6,60.57,60.6,1062.0,60.6,60.6,60.57,60.6,1062.0
2017-02-27 12:45:00,60.55,60.55,60.45,60.5,8364.0,60.55,60.55,60.45,60.5,8364.0
2017-02-27 12:50:00,60.45,60.5,60.45,60.5,500.0,60.45,60.5,60.45,60.5,500.0
2017-02-27 12:55:00,60.45,60.5,60.45,60.45,972.0,60.45,60.5,60.45,60.45,972.0
2017-02-27 13:00:00,60.45,60.45,60.45,60.45,500.0,60.45,60.45,60.45,60.45,500.0
2017-02-27 13:05:00,60.5,60.5,60.45,60.45,700.0,60.5,60.5,60.45,60.45,700.0
2017-02-27 13:10:00,60.45,60.5,60.45,60.5,1700.0,60.45,60.5,60.45,60.5,1700.0
2017-02-27 13:15:00,60.5,60.55,60.45,60.45,1006.0,60.5,60.55,60.45,60.45,1006.0
2017-02-27 13:20:00,60.45,60.65,60.45,60.65,700.0,60.45,60.65,60.45,60.65,700.0
2017-02-27 13:25:00,60.55,60.55,60.5,60.5,400.0,60.55,60.55,60.5,60.5,400.0
2017-02-27 13:30:00,60.55,60.6,60.5,60.5,700.0,60.55,60.6,60.5,60.5,700.0
2017-02-27 13:35:00,60.6,60.6,60.55,60.55,400.0,60.6,60.6,60.55,60.55,400.0
2017-02-27 13:40:00,60.55,60.55,60.5,60.55,900.0,60.55,60.55,60.5,60.55,900.0
2017-02-27 13:45:00,60.55,60.55,60.5,60.5,500.0,60.55,60.55,60.5,60.5,500.0
2017-02-27 13:50:00,60.55,60.6,60.55,60.6,1000.0,60.55,60.6,60.55,60.6,1000.0
2017-02-27 13:55:00,60.6,60.65,60.5,60.65,4578.0,60.6,60.65,60.5,60.65,4578.0
2017-02-27 14:00:00,60.7,60.7,60.65,60.7,1600.0,60.7,60.7,60.65,60.7,1600.0
2017-02-27 14:05:00,60.7,60.75,60.6,60.75,2429.0,60.7,60.75,60.6,60.75,2429.0
2017-02-27 14:10:00,60.8,60.9,60.8,60.85,900.0,60.8,60.9,60.8,60.85,900.0
2017-02-27 14:15:00,60.8,60.8,60.7,60.75,1000.0,60.8,60.8,60.7,60.75,1000.0
2017-02-27 14:20:00,60.75,60.8,60.75,60.75,1001.0,60.75,60.8,60.75,60.75,1001.0
2017-02-27 14:25:00,60.75,60.85,60.65,60.8,3790.0,60.75,60.85,60.65,60.8,3790.0
2017-02-27 14:30:00,60.8,60.85,60.75,60.8,17900.0,60.8,60.85,60.75,60.8,17900.0
2017-02-27 14:35:00,60.7,60.8,60.7,60.8,800.0,60.7,60.8,60.7,60.8,800.0
2017-02-27 14:40:00,60.75,60.8,60.75,60.75,1200.0,60.75,60.8,60.75,60.75,1200.0
2017-02-27 14:45:00,60.75,60.75,60.7,60.7,1400.0,60.75,60.75,60.7,60.7,1400.0
2017-02-27 14:50:00,60.75,60.8,60.7,60.8,2000.0,60.75,60.8,60.7,60.8,2000.0
2017-02-27 14:55:00,60.8,60.8,60.7,60.7,2100.0,60.8,60.8,60.7,60.7,2100.0
2017-02-27 15:00:00,60.8,60.8,60.7,60.8,5166.0,60.8,60.8,60.7,60.8,5166.0
2017-02-27 15:05:00,60.8,60.85,60.65,60.75,2920.0,60.8,60.85,60.65,60.75,2920.0
2017-02-27 15:10:00,60.75,60.95,60.75,60.85,4709.0,60.75,60.95,60.75,60.85,4709.0
2017-02-27 15:15:00,60.8,60.8,60.67,60.68,2900.0,60.8,60.8,60.67,60.68,2900.0
2017-02-27 15:20:00,60.65,60.67,60.6,60.65,3600.0,60.65,60.67,60.6,60.65,3600.0
2017-02-27 15:25:00,60.65,60.8,60.65,60.75,3900.0,60.65,60.8,60.65,60.75,3900.0
2017-02-27 15:30:00,60.75,60.78,60.6,60.68,4270.0,60.75,60.78,60.6,60.68,4270.0
2017-02-27 15:35:00,60.65,60.7,60.65,60.65,2500.0,60.65,60.7,60.65,60.65,2500.0
2017-02-27 15:40:00,60.65,60.75,60.6,60.6,8383.0,60.65,60.75,60.6,60.6,8383.0
2017-02-27 15:45:00,60.65,60.7,60.55,60.55,8680.0,60.65,60.7,60.55,60.55,8680.0
2017-02-27 15:50:00,60.55,60.8,60.55,60.75,15862.0,60.55,60.8,60.55,60.75,15862.0
2017-02-27 15:55:00,60.8,60.95,60.75,60.9,38632.0,60.8,60.95,60.75,60.9,38632.0
2017-02-28 09:30:00,60.3,60.6,60.1,60.6,4207.0,60.3,60.6,60.1,60.6,4207.0
2017-02-28 09:35:00,60.52,60.53,60.1,60.3,3235.0,60.52,60.53,60.1,60.3,3235.0
2017-02-28 09:40:00,60.25,60.7,60.25,60.55,4328.0,60.25,60.7,60.25,60.55,4328.0
2017-02-28 09:45:00,60.45,60.6,60.32,60.33,800.0,60.45,60.6,60.32,60.33,800.0
2017-02-28 09:50:00,60.18,60.3,60.15,60.15,600.0,60.18,60.3,60.15,60.15,600.0
2017-02-28 09:55:00,60.15,60.35,60.15,60.33,2600.0,60.15,60.35,60.15,60.33,2600.0
2017-02-28 10:00:00,60.25,60.25,60.25,60.25,700.0,60.25,60.25,60.25,60.25,700.0
2017-02-28 10:05:00,60.25,60.35,60.2,60.35,2094.0,60.25,60.35,60.2,60.35,2094.0
2017-02-28 10:10:00,60.4,60.45,60.4,60.45,1548.0,60.4,60.45,60.4,60.45,1548.0
2017-02-28 10:15:00,60.35,60.35,60.35,60.35,300.0,60.35,60.35,60.35,60.35,300.0
2017-02-28 10:20:00,60.3,60.3,60.22,60.27,800.0,60.3,60.3,60.22,60.27,800.0
2017-02-28 10:25:00,60.35,60.35,60.2,60.2,1100.0,60.35,60.35,60.2,60.2,1100.0
2017-02-28 10:30:00,60.2,60.2,60.2,60.2,200.0,60.2,60.2,60.2,60.2,200.0
2017-02-28 10:35:00,60.25,60.25,60.25,60.25,300.0,60.25,60.25,60.25,60.25,300.0
2017-02-28 10:40:00,60.3,60.3,60.2,60.25,2000.0,60.3,60.3,60.2,60.25,2000.0
2017-02-28 10:45:00,60.25,60.35,60.25,60.35,600.0,60.25,60.35,60.25,60.35,600.0
2017-02-28 10:50:00,60.45,60.45,60.35,60.4,500.0,60.45,60.45,60.35,60.4,500.0
2017-02-28 10:55:00,60.45,60.45,60.45,60.45,200.0,60.45,60.45,60.45,60.45,200.0
2017-02-28 11:00:00,60.45,60.45,60.4,60.45,1901.0,60.45,60.45,60.4,60.45,1901.0
2017-02-28 11:05:00,60.5,60.68,60.5,60.68,1100.0,60.5,60.68,60.5,60.68,1100.0
2017-02-28 11:10:00,60.68,60.68,60.68,60.68,0.0,60.68,60.68,60.68,60.68,0.0
2017-02-28 11:15:00,60.65,60.65,60.65,60.65,200.0,60.65,60.65,60.65,60.65,200.0
2017-02-28 11:20:00,60.65,60.7,60.65,60.7,200.0,60.65,60.7,60.65,60.7,200.0
2017-02-28 11:25:00,60.75,60.75,60.7,60.75,1100.0,60.75,60.75,60.7,60.75,1100.0
2017-02-28 11:30:00,60.8,60.8,60.65,60.65,1300.0,60.8,60.8,60.65,60.65,1300.0
2017-02-28 11:35:00,60.65,60.75,60.65,60.7,1225.0,60.65,60.75,60.65,60.7,1225.0
2017-02-28 11:40:00,60.65,60.65,60.65,60.65,100.0,60.65,60.65,60.65,60.65,100.0
2017-02-28 11:45:00,60.65,60.65,60.6,60.6,600.0,60.65,60.65,60.6,60.6,600.0
2017-02-28 11:50:00,60.65,60.75,60.6,60.65,2510.0,60.65,60.75,60.6,60.65,2510.0
2017-02-28 11:55:00,60.65,60.65,60.6,60.6,200.0,60.65,60.65,60.6,60.6,200.0
2017-02-28 12:00:00,60.6,60.65,60.6,60.65,700.0,60.6,60.65,60.6,60.65,700.0
2017-02-28 12:05:00,60.65,60.65,60.5,60.6,2700.0,60.65,60.65,60.5,60.6,2700.0
2017-02-28 12:10:00,60.55,60.55,60.5,60.5,950.0,60.55,60.55,60.5,60.5,950.0
2017-02-28 12:15:00,60.5,60.5,60.45,60.45,1800.0,60.5,60.5,60.45,60.45,1800.0
2017-02-28 12:20:00,60.45,60.45,60.4,60.4,2400.0,60.45,60.45,60.4,60.4,2400.0
2017-02-28 12:25:00,60.4,60.45,60.4,60.4,1300.0,60.4,60.45,60.4,60.4,1300.0
2017-02-28 12:30:00,60.5,60.5,60.4,60.4,856.0,60.5,60.5,60.4,60.4,856.0
2017-02-28 12:35:00,60.5,60.5,60.4,60.4,915.0,60.5,60.5,60.4,60.4,915.0
2017-02-28 12:40:00,60.45,60.45,60.35,60.35,1100.0,60.45,60.45,60.35,60.35,1100.0
2017-02-28 12:45:00,60.4,60.45,60.35,60.35,1353.0,60.4,60.45,60.35,60.35,1353.0
2017-02-28 12:50:00,60.35,60.4,60.35,60.4,700.0,60.35,60.4,60.35,60.4,700.0
2017-02-28 12:55:00,60.35,60.37,60.2,60.2,750.0,60.35,60.37,60.2,60.2,750.0
2017-02-28 13:00:00,60.2,60.2,60.15,60.2,1288.0,60.2,60.2,60.15,60.2,1288.0
2017-02-28 13:05:00,60.2,60.3,60.15,60.15,800.0,60.2,60.3,60.15,60.15,800.0
2017-02-28 13:10:00,60.15,60.15,59.9,59.9,1700.0,60.15,60.15,59.9,59.9,1700.0
2017-02-28 13:15:00,59.85,59.85,59.72,59.75,3844.0,59.85,59.85,59.72,59.75,3844.0
2017-02-28 13:20:00,59.8,59.8,59.75,59.8,400.0,59.8,59.8,59.75,59.8,400.0
2017-02-28 13:25:00,59.8,59.8,59.65,59.75,1200.0,59.8,59.8,59.65,59.75,1200.0
2017-02-28 13:30:00,59.75,59.75,59.65,59.65,621.0,59.75,59.75,59.65,59.65,621.0
2017-02-28 13:35:00,59.6,59.75,59.6,59.67,1600.0,59.6,59.75,59.6,59.67,1600.0
2017-02-28 13:40:00,59.71,59.75,59.7,59.7,700.0,59.71,59.75,59.7,59.7,700.0
2017-02-28 13:45:00,59.75,59.85,59.65,59.85,2412.0,59.75,59.85,59.65,59.85,2412.0
2017-02-28 13:50:00,59.75,59.89,59.72,59.8,2408.0,59.75,59.89,59.72,59.8,2408.0
2017-02-28 13:55:00,59.75,59.9,59.75,59.9,5672.0,59.75,59.9,59.75,59.9,5672.0
2017-02-28 14:00:00,59.95,60.0,59.9,59.95,1100.0,59.95,60.0,59.9,59.95,1100.0
2017-02-28 14:05:00,59.9,59.9,59.9,59.9,737.0,59.9,59.9,59.9,59.9,737.0
2017-02-28 14:10:00,59.92,59.92,59.9,59.9,800.0,59.92,59.92,59.9,59.9,800.0
2017-02-28 14:15:00,59.85,59.95,59.85,59.95,1707.0,59.85,59.95,59.85,59.95,1707.0
2017-02-28 14:20:00,59.9,59.95,59.85,59.85,900.0,59.9,59.95,59.85,59.85,900.0
2017-02-28 14:25:00,59.85,59.92,59.85,59.85,1849.0,59.85,59.92,59.85,59.85,1849.0
2017-02-28 14:30:00,59.85,59.85,59.75,59.75,600.0,59.85,59.85,59.75,59.75,600.0
2017-02-28 14:35:00,59.75,59.8,59.75,59.75,1377.0,59.75,59.8,59.75,59.75,1377.0
2017-02-28 14:40:00,59.75,59.75,59.65,59.65,1821.0,59.75,59.75,59.65,59.65,1821.0
2017-02-28 14:45:00,59.7,59.7,59.65,59.7,2003.0,59.7,59.7,59.65,59.7,2003.0
2017-02-28 14:50:00,59.7,59.75,59.65,59.65,3100.0,59.7,59.75,59.65,59.65,3100.0
2017-02-28 14:55:00,59.65,59.7,59.65,59.65,1100.0,59.65,59.7,59.65,59.65,1100.0
2017-02-28 15:00:00,59.68,59.75,59.67,59.7,1378.0,59.68,59.75,59.67,59.7,1378.0
2017-02-28 15:05:00,59.7,59.75,59.7,59.7,1500.0,59.7,59.75,59.7,59.7,1500.0
2017-02-28 15:10:00,59.7,59.85,59.65,59.75,3429.0,59.7,59.85,59.65,59.75,3429.0
2017-02-28 15:15:00,59.75,59.8,59.7,59.7,2450.0,59.75,59.8,59.7,59.7,2450.0
2017-02-28 15:20:00,59.75,59.85,59.7,59.85,1818.0,59.75,59.85,59.7,59.85,1818.0
2017-02-28 15:25:00,59.75,59.75,59.6,59.65,1700.0,59.75,59.75,59.6,59.65,1700.0
2017-02-28 15:30:00,59.68,59.7,59.6,59.6,2000.0,59.68,59.7,59.6,59.6,2000.0
2017-02-28 15:35:00,59.6,59.65,59.5,59.5,4626.0,59.6,59.65,59.5,59.5,4626.0
2017-02-28 15:40:00,59.5,59.55,59.5,59.53,3273.0,59.5,59.55,59.5,59.53,3273.0
2017-02-28 15:45:00,59.5,59.5,59.42,59.5,8203.0,59.5,59.5,59.42,59.5,8203.0
2017-02-28 15:50:00,59.5,59.55,59.4,59.53,14782.0,59.5,59.55,59.4,59.53,14782.0
2017-02-28 15:55:00,59.6,59.6,59.45,59.5,18505.0,59.6,59.6,59.45,59.5,18505.0
2017-03-01 09:30:00,60.4,60.7,60.25,60.4,16646.0,60.4,60.7,60.25,60.4,16646.0
2017-03-01 09:35:00,60.35,60.35,60.25,60.25,4851.0,60.35,60.35,60.25,60.25,4851.0
2017-03-01 09:40:00,60.25,60.25,60.2,60.2,1200.0,60.25,60.25,60.2,60.2,1200.0
2017-03-01 09:45:00,60.2,60.25,60.05,60.18,18888.0,60.2,60.25,60.05,60.18,18888.0
2017-03-01 09:50:00,60.2,60.4,60.15,60.15,5000.0,60.2,60.4,60.15,60.15,5000.0
2017-03-01 09:55:00,60.2,60.45,60.2,60.4,1500.0,60.2,60.45,60.2,60.4,1500.0
2017-03-01 10:00:00,60.4,60.5,60.37,60.43,10435.0,60.4,60.5,60.37,60.43,10435.0
2017-03-01 10:05:00,60.45,60.8,60.4,60.8,2300.0,60.45,60.8,60.4,60.8,2300.0
2017-03-01 10:10:00,60.8,60.95,60.77,60.9,3416.0,60.8,60.95,60.77,60.9,3416.0
2017-03-01 10:15:00,60.9,60.9,60.5,60.5,10182.0,60.9,60.9,60.5,60.5,10182.0
2017-03-01 10:20:00,60.55,60.7,60.25,60.25,2251.0,60.55,60.7,60.25,60.25,2251.0
2017-03-01 10:25:00,60.3,60.45,60.25,60.45,2499.0,60.3,60.45,60.25,60.45,2499.0
2017-03-01 10:30:00,60.4,60.5,60.15,60.2,5400.0,60.4,60.5,60.15,60.2,5400.0
2017-03-01 10:35:00,60.15,60.15,60.0,60.0,1765.0,60.15,60.15,60.0,60.0,1765.0
2017-03-01 10:40:00,60.0,60.06,60.0,60.0,2016.0,60.0,60.06,60.0,60.0,2016.0
2017-03-01 10:45:00,60.0,60.1,60.0,60.0,600.0,60.0,60.1,60.0,60.0,600.0
2017-03-01 10:50:00,60.1,60.1,59.9,59.9,1613.0,60.1,60.1,59.9,59.9,1613.0
2017-03-01 10:55:00,59.95,60.0,59.8,59.95,3800.0,59.95,60.0,59.8,59.95,3800.0
2017-03-01 11:00:00,60.0,60.0,59.85,59.85,1640.0,60.0,60.0,59.85,59.85,1640.0
2017-03-01 11:05:00,59.85,60.15,59.85,60.05,2600.0,59.85,60.15,59.85,60.05,2600.0
2017-03-01 11:10:00,60.2,60.2,60.05,60.05,1738.0,60.2,60.2,60.05,60.05,1738.0
2017-03-01 11:15:00,60.05,60.05,60.0,60.0,1600.0,60.05,60.05,60.0,60.0,1600.0
2017-03-01 11:20:00,60.0,60.0,59.97,59.98,2200.0,60.0,60.0,59.97,59.98,2200.0
2017-03-01 11:25:00,59.98,60.05,59.97,60.0,3136.0,59.98,60.05,59.97,60.0,3136.0
2017-03-01 11:30:00,60.0,60.05,59.95,60.0,1800.0,60.0,60.05,59.95,60.0,1800.0
2017-03-01 11:35:00,60.0,60.0,59.9,59.9,1800.0,60.0,60.0,59.9,59.9,1800.0
2017-03-01 11:40:00,59.85,59.95,59.82,59.95,2793.0,59.85,59.95,59.82,59.95,2793.0
2017-03-01 11:45:00,59.98,60.0,59.9,59.9,1300.0,59.98,60.0,59.9,59.9,1300.0
2017-03-01 11:50:00,59.95,60.0,59.9,59.9,900.0,59.95,60.0,59.9,59.9,900.0
2017-03-01 11:55:00,59.95,60.0,59.9,60.0,500.0,59.95,60.0,59.9,60.0,500.0
2017-03-01 12:00:00,59.95,60.1,59.95,60.05,5904.0,59.95,60.1,59.95,60.05,5904.0
2017-03-01 12:05:00,60.05,60.1,60.0,60.1,1738.0,60.05,60.1,60.0,60.1,1738.0
2017-03-01 12:10:00,60.1,60.35,60.1,60.35,6211.0,60.1,60.35,60.1,60.35,6211.0
2017-03-01 12:15:00,60.4,60.4,60.3,60.3,750.0,60.4,60.4,60.3,60.3,750.0
2017-03-01 12:20:00,60.35,60.35,60.33,60.35,950.0,60.35,60.35,60.33,60.35,950.0
2017-03-01 12:25:00,60.3,60.3,60.25,60.3,1700.0,60.3,60.3,60.25,60.3,1700.0
2017-03-01 12:30:00,60.3,60.35,60.3,60.3,600.0,60.3,60.35,60.3,60.3,600.0
2017-03-01 12:35:00,60.35,60.5,60.3,60.41,3200.0,60.35,60.5,60.3,60.41,3200.0
2017-03-01 12:40:00,60.4,60.45,60.4,60.4,467.0,60.4,60.45,60.4,60.4,467.0
2017-03-01 12:45:00,60.45,60.45,60.3,60.3,400.0,60.45,60.45,60.3,60.3,400.0
2017-03-01 12:50:00,60.4,60.4,60.3,60.3,200.0,60.4,60.4,60.3,60.3,200.0
2017-03-01 12:55:00,60.3,60.5,60.3,60.5,1700.0,60.3,60.5,60.3,60.5,1700.0
2017-03-01 13:00:00,60.6,60.75,60.6,60.75,1700.0,60.6,60.75,60.6,60.75,1700.0
2017-03-01 13:05:00,60.65,60.65,60.5,60.5,3800.0,60.65,60.65,60.5,60.5,3800.0
2017-03-01 13:10:00,60.45,60.5,60.45,60.45,1050.0,60.45,60.5,60.45,60.45,1050.0
2017-03-01 13:15:00,60.45,60.45,60.35,60.35,1871.0,60.45,60.45,60.35,60.35,1871.0
2017-03-01 13:20:00,60.3,60.45,60.3,60.35,1200.0,60.3,60.45,60.3,60.35,1200.0
2017-03-01 13:25:00,60.35,60.35,60.3,60.3,2314.0,60.35,60.35,60.3,60.3,2314.0
2017-03-01 13:30:00,60.4,60.4,60.3,60.3,3532.0,60.4,60.4,60.3,60.3,3532.0
2017-03-01 13:35:00,60.25,60.25,60.2,60.2,400.0,60.25,60.25,60.2,60.2,400.0
2017-03-01 13:40:00,60.15,60.35,60.15,60.3,7300.0,60.15,60.35,60.15,60.3,7300.0
2017-03-01 13:45:00,60.35,60.5,60.35,60.5,500.0,60.35,60.5,60.35,60.5,500.0
2017-03-01 13:50:00,60.5,60.5,60.5,60.5,300.0,60.5,60.5,60.5,60.5,300.0
2017-03-01 13:55:00,60.45,60.5,60.3,60.35,3437.0,60.45,60.5,60.3,60.35,3437.0
2017-03-01 14:00:00,60.35,60.45,60.3,60.35,11567.0,60.35,60.45,60.3,60.35,11567.0
2017-03-01 14:05:00,60.45,60.5,60.4,60.45,1264.0,60.45,60.5,60.4,60.45,1264.0
2017-03-01 14:10:00,60.4,60.45,60.3,60.35,2877.0,60.4,60.45,60.3,60.35,2877.0
2017-03-01 14:15:00,60.3,60.4,60.3,60.35,1100.0,60.3,60.4,60.3,60.35,1100.0
2017-03-01 14:20:00,60.35,60.4,60.35,60.4,800.0,60.35,60.4,60.35,60.4,800.0
2017-03-01 14:25:00,60.4,60.4,60.3,60.35,1600.0,60.4,60.4,60.3,60.35,1600.0
2017-03-01 14:30:00,60.3,60.4,60.25,60.25,12871.0,60.3,60.4,60.25,60.25,12871.0
2017-03-01 14:35:00,60.25,60.3,60.2,60.25,4512.0,60.25,60.3,60.2,60.25,4512.0
2017-03-01 14:40:00,60.3,60.3,60.15,60.15,2100.0,60.3,60.3,60.15,60.15,2100.0
2017-03-01 14:45:00,60.15,60.35,60.15,60.3,7256.0,60.15,60.35,60.15,60.3,7256.0
2017-03-01 14:50:00,60.3,60.3,60.25,60.25,3717.0,60.3,60.3,60.25,60.25,3717.0
2017-03-01 14:55:00,60.25,60.25,60.17,60.2,2775.0,60.25,60.25,60.17,60.2,2775.0
2017-03-01 15:00:00,60.2,60.3,60.2,60.3,8864.0,60.2,60.3,60.2,60.3,8864.0
2017-03-01 15:05:00,60.3,60.3,60.25,60.25,4169.0,60.3,60.3,60.25,60.25,4169.0
2017-03-01 15:10:00,60.3,60.35,60.25,60.3,24697.0,60.3,60.35,60.25,60.3,24697.0
2017-03-01 15:15:00,60.35,60.35,60.3,60.3,6200.0,60.35,60.35,60.3,60.3,6200.0
2017-03-01 15:20:00,60.3,60.35,60.3,60.35,6465.0,60.3,60.35,60.3,60.35,6465.0
2017-03-01 15:25:00,60.35,60.75,60.35,60.65,7653.0,60.35,60.75,60.35,60.65,7653.0
2017-03-01 15:30:00,60.75,60.75,60.6,60.65,5470.0,60.75,60.75,60.6,60.65,5470.0
2017-03-01 15:35:00,60.65,60.7,60.45,60.6,14786.0,60.65,60.7,60.45,60.6,14786.0
2017-03-01 15:40:00,60.55,60.68,60.5,60.65,6421.0,60.55,60.68,60.5,60.65,6421.0
2017-03-01 15:45:00,60.7,60.75,60.6,60.68,15021.0,60.7,60.75,60.6,60.68,15021.0
2017-03-01 15:50:00,60.7,60.8,60.67,60.7,12389.0,60.7,60.8,60.67,60.7,12389.0
2017-03-01 15:55:00,60.75,60.75,60.55,60.55,16749.0,60.75,60.75,60.55,60.55,16749.0
2017-03-02 09:30:00,60.3,60.48,60.3,60.48,3690.0,60.3,60.48,60.3,60.48,3690.0
2017-03-02 09:35:00,60.3,60.3,60.05,60.2,2386.0,60.3,60.3,60.05,60.2,2386.0
2017-03-02 09:40:00,60.25,60.25,60.25,60.25,200.0,60.25,60.25,60.25,60.25,200.0
2017-03-02 09:45:00,60.2,60.2,60.0,60.1,900.0,60.2,60.2,60.0,60.1,900.0
2017-03-02 09:50:00,59.95,59.95,59.7,59.7,400.0,59.95,59.95,59.7,59.7,400.0
2017-03-02 09:55:00,59.7,59.75,59.6,59.7,1200.0,59.7,59.75,59.6,59.7,1200.0
2017-03-02 10:00:00,59.65,59.9,59.65,59.65,1970.0,59.65,59.9,59.65,59.65,1970.0
2017-03-02 10:05:00,59.7,59.75,59.55,59.55,900.0,59.7,59.75,59.55,59.55,900.0
2017-03-02 10:10:00,59.55,59.6,59.45,59.55,4756.0,59.55,59.6,59.45,59.55,4756.0
2017-03-02 10:15:00,59.55,59.55,59.45,59.45,2000.0,59.55,59.55,59.45,59.45,2000.0
2017-03-02 10:20:00,59.45,59.45,59.25,59.3,5100.0,59.45,59.45,59.25,59.3,5100.0
2017-03-02 10:25:00,59.3,59.4,59.2,59.35,5886.0,59.3,59.4,59.2,59.35,5886.0
2017-03-02 10:30:00,59.35,59.45,59.25,59.45,2700.0,59.35,59.45,59.25,59.45,2700.0
2017-03-02 10:35:00,59.45,59.45,59.3,59.35,3108.0,59.45,59.45,59.3,59.35,3108.0
2017-03-02 10:40:00,59.3,59.5,59.3,59.45,3318.0,59.3,59.5,59.3,59.45,3318.0
2017-03-02 10:45:00,59.4,59.4,59.3,59.35,2500.0,59.4,59.4,59.3,59.35,2500.0
2017-03-02 10:50:00,59.35,59.45,59.35,59.38,1700.0,59.35,59.45,59.35,59.38,1700.0
2017-03-02 10:55:00,59.4,59.4,59.3,59.35,3645.0,59.4,59.4,59.3,59.35,3645.0
2017-03-02 11:00:00,59.33,59.4,59.3,59.33,4025.0,59.33,59.4,59.3,59.33,4025.0
2017-03-02 11:05:00,59.3,59.33,59.2,59.2,1200.0,59.3,59.33,59.2,59.2,1200.0
2017-03-02 11:10:00,59.15,59.15,58.9,58.96,8493.0,59.15,59.15,58.9,58.96,8493.0
2017-03-02 11:15:00,59.05,59.05,58.9,58.9,1700.0,59.05,59.05,58.9,58.9,1700.0
2017-03-02 11:20:00,58.85,58.95,58.75,58.83,12537.0,58.85,58.95,58.75,58.83,12537.0
2017-03-02 11:25:00,58.8,58.82,58.7,58.75,4300.0,58.8,58.82,58.7,58.75,4300.0
2017-03-02 11:30:00,58.8,59.0,58.8,58.95,3068.0,58.8,59.0,58.8,58.95,3068.0
2017-03-02 11:35:00,58.9,58.95,58.75,58.85,3691.0,58.9,58.95,58.75,58.85,3691.0
2017-03-02 11:40:00,58.85,58.95,58.85,58.9,1900.0,58.85,58.95,58.85,58.9,1900.0
2017-03-02 11:45:00,58.95,59.0,58.95,58.98,1100.0,58.95,59.0,58.95,58.98,1100.0
2017-03-02 11:50:00,59.0,59.0,58.9,58.95,2270.0,59.0,59.0,58.9,58.95,2270.0
2017-03-02 11:55:00,59.0,59.0,58.95,59.0,3815.0,59.0,59.0,58.95,59.0,3815.0
2017-03-02 12:00:00,58.95,59.0,58.9,58.9,2450.0,58.95,59.0,58.9,58.9,2450.0
2017-03-02 12:05:00,58.95,59.0,58.95,59.0,3930.0,58.95,59.0,58.95,59.0,3930.0
2017-03-02 12:10:00,59.0,59.0,58.9,58.9,2250.0,59.0,59.0,58.9,58.9,2250.0
2017-03-02 12:15:00,58.95,58.95,58.9,58.95,1300.0,58.95,58.95,58.9,58.95,1300.0
2017-03-02 12:20:00,58.95,58.95,58.8,58.8,2950.0,58.95,58.95,58.8,58.8,2950.0
2017-03-02 12:25:00,58.75,58.8,58.72,58.75,2250.0,58.75,58.8,58.72,58.75,2250.0
2017-03-02 12:30:00,58.78,58.9,58.7,58.7,3750.0,58.78,58.9,58.7,58.7,3750.0
2017-03-02 12:35:00,58.7,58.75,58.65,58.65,1500.0,58.7,58.75,58.65,58.65,1500.0
2017-03-02 12:40:00,58.62,58.65,58.6,58.65,3968.0,58.62,58.65,58.6,58.65,3968.0
2017-03-02 12:45:00,58.7,58.7,58.6,58.65,2837.0,58.7,58.7,58.6,58.65,2837.0
2017-03-02 12:50:00,58.6,58.7,58.6,58.7,3900.0,58.6,58.7,58.6,58.7,3900.0
2017-03-02 12:55:00,58.7,58.85,58.7,58.85,2000.0,58.7,58.85,58.7,58.85,2000.0
2017-03-02 13:00:00,58.85,58.95,58.85,58.95,1814.0,58.85,58.95,58.85,58.95,1814.0
2017-03-02 13:05:00,58.95,59.0,58.9,58.95,2050.0,58.95,59.0,58.9,58.95,2050.0
2017-03-02 13:10:00,58.85,58.88,58.82,58.85,1100.0,58.85,58.88,58.82,58.85,1100.0
2017-03-02 13:15:00,58.8,58.8,58.8,58.8,500.0,58.8,58.8,58.8,58.8,500.0
2017-03-02 13:20:00,58.85,58.85,58.82,58.85,900.0,58.85,58.85,58.82,58.85,900.0
2017-03-02 13:25:00,58.85,58.9,58.85,58.9,200.0,58.85,58.9,58.85,58.9,200.0
2017-03-02 13:30:00,58.9,58.95,58.9,58.95,2700.0,58.9,58.95,58.9,58.95,2700.0
2017-03-02 13:35:00,58.9,59.0,58.9,58.95,309.0,58.9,59.0,58.9,58.95,309.0
2017-03-02 13:40:00,59.0,59.0,58.95,58.95,200.0,59.0,59.0,58.95,58.95,200.0
2017-03-02 13:45:00,58.95,58.95,58.9,58.95,4139.0,58.95,58.95,58.9,58.95,4139.0
2017-03-02 13:50:00,58.95,58.95,58.9,58.93,3334.0,58.95,58.95,58.9,58.93,3334.0
2017-03-02 13:55:00,58.93,58.93,58.93,58.93,0.0,58.93,58.93,58.93,58.93,0.0
2017-03-02 14:00:00,58.95,58.98,58.9,58.9,4560.0,58.95,58.98,58.9,58.9,4560.0
2017-03-02 14:05:00,58.95,58.95,58.9,58.95,1900.0,58.95,58.95,58.9,58.95,1900.0
2017-03-02 14:10:00,58.9,58.9,58.85,58.85,314.0,58.9,58.9,58.85,58.85,314.0
2017-03-02 14:15:00,58.85,58.85,58.8,58.85,2000.0,58.85,58.85,58.8,58.85,2000.0
2017-03-02 14:20:00,58.85,58.85,58.85,58.85,0.0,58.85,58.85,58.85,58.85,0.0
2017-03-02 14:25:00,58.88,58.9,58.87,58.9,1600.0,58.88,58.9,58.87,58.9,1600.0
2017-03-02 14:30:00,58.85,58.9,58.82,58.9,4412.0,58.85,58.9,58.82,58.9,4412.0
2017-03-02 14:35:00,58.85,58.95,58.85,58.95,3000.0,58.85,58.95,58.85,58.95,3000.0
2017-03-02 14:40:00,58.9,59.0,58.85,58.88,22146.0,58.9,59.0,58.85,58.88,22146.0
2017-03-02 14:45:00,58.85,58.95,58.85,58.9,4689.0,58.85,58.95,58.85,58.9,4689.0
2017-03-02 14:50:00,58.95,58.95,58.9,58.9,200.0,58.95,58.95,58.9,58.9,200.0
2017-03-02 14:55:00,58.9,58.9,58.9,58.9,100.0,58.9,58.9,58.9,58.9,100.0
2017-03-02 15:00:00,58.9,58.9,58.9,58.9,0.0,58.9,58.9,58.9,58.9,0.0
2017-03-02 15:05:00,58.85,58.9,58.85,58.85,1600.0,58.85,58.9,58.85,58.85,1600.0
2017-03-02 15:10:00,58.85,58.85,58.75,58.75,3004.0,58.85,58.85,58.75,58.75,3004.0
2017-03-02 15:15:00,58.7,58.7,58.55,58.6,2537.0,58.7,58.7,58.55,58.6,2537.0
2017-03-02 15:20:00,58.65,58.65,58.6,58.6,2488.0,58.65,58.65,58.6,58.6,2488.0
2017-03-02 15:25:00,58.6,58.6,58.55,58.6,800.0,58.6,58.6,58.55,58.6,800.0
2017-03-02 15:30:00,58.6,58.65,58.5,58.53,3194.0,58.6,58.65,58.5,58.53,3194.0
2017-03-02 15:35:00,58.55,58.6,58.55,58.6,1850.0,58.55,58.6,58.55,58.6,1850.0
2017-03-02 15:40:00,58.6,58.6,58.45,58.5,6327.0,58.6,58.6,58.45,58.5,6327.0
2017-03-02 15:45:00,58.5,58.5,58.4,58.43,6141.0,58.5,58.5,58.4,58.43,6141.0
2017-03-02 15:50:00,58.45,58.5,58.35,58.48,14077.0,58.45,58.5,58.35,58.48,14077.0
2017-03-02 15:55:00,58.45,58.45,58.3,58.33,20743.0,58.45,58.45,58.3,58.33,20743.0
2017-03-03 09:30:00,58.2,58.25,58.2,58.25,3989.0,58.2,58.25,58.2,58.25,3989.0
2017-03-03 09:35:00,58.35,58.35,58.3,58.35,1205.0,58.35,58.35,58.3,58.35,1205.0
2017-03-03 09:40:00,58.32,58.35,58.27,58.28,625.0,58.32,58.35,58.27,58.28,625.0
2017-03-03 09:45:00,58.15,58.25,58.15,58.15,1252.0,58.15,58.25,58.15,58.15,1252.0
2017-03-03 09:50:00,58.08,58.08,57.65,57.65,2557.0,58.08,58.08,57.65,57.65,2557.0
2017-03-03 09:55:00,57.73,57.95,57.65,57.66,2351.0,57.73,57.95,57.65,57.66,2351.0
2017-03-03 10:00:00,57.6,57.95,57.6,57.8,3600.0,57.6,57.95,57.6,57.8,3600.0
2017-03-03 10:05:00,57.76,57.77,57.45,57.55,5081.0,57.76,57.77,57.45,57.55,5081.0
2017-03-03 10:10:00,57.53,57.8,57.45,57.75,3995.0,57.53,57.8,57.45,57.75,3995.0
2017-03-03 10:15:00,57.67,57.68,57.55,57.55,1550.0,57.67,57.68,57.55,57.55,1550.0
2017-03-03 10:20:00,57.5,57.55,57.4,57.55,4994.0,57.5,57.55,57.4,57.55,4994.0
2017-03-03 10:25:00,57.5,57.55,57.45,57.5,2276.0,57.5,57.55,57.45,57.5,2276.0
2017-03-03 10:30:00,57.5,57.6,57.5,57.6,1100.0,57.5,57.6,57.5,57.6,1100.0
2017-03-03 10:35:00,57.5,57.65,57.5,57.6,1774.0,57.5,57.65,57.5,57.6,1774.0
2017-03-03 10:40:00,57.65,57.75,57.65,57.75,2514.0,57.65,57.75,57.65,57.75,2514.0
2017-03-03 10:45:00,57.7,57.75,57.65,57.75,2084.0,57.7,57.75,57.65,57.75,2084.0
2017-03-03 10:50:00,57.79,57.9,57.78,57.85,1615.0,57.79,57.9,57.78,57.85,1615.0
2017-03-03 10:55:00,57.85,57.85,57.65,57.65,1412.0,57.85,57.85,57.65,57.65,1412.0
2017-03-03 11:00:00,57.6,57.6,57.5,57.5,4898.0,57.6,57.6,57.5,57.5,4898.0
2017-03-03 11:05:00,57.5,57.55,57.45,57.5,1760.0,57.5,57.55,57.45,57.5,1760.0
2017-03-03 11:10:00,57.5,57.55,57.45,57.55,2500.0,57.5,57.55,57.45,57.55,2500.0
2017-03-03 11:15:00,57.5,57.5,57.45,57.45,600.0,57.5,57.5,57.45,57.45,600.0
2017-03-03 11:20:00,57.5,57.53,57.35,57.35,2721.0,57.5,57.53,57.35,57.35,2721.0
2017-03-03 11:25:00,57.38,57.43,57.35,57.4,1040.0,57.38,57.43,57.35,57.4,1040.0
2017-03-03 11:30:00,57.38,57.6,57.37,57.55,22199.0,57.38,57.6,57.37,57.55,22199.0
2017-03-03 11:35:00,57.6,57.7,57.6,57.65,700.0,57.6,57.7,57.6,57.65,700.0
2017-03-03 11:40:00,57.7,57.85,57.7,57.85,31200.0,57.7,57.85,57.7,57.85,31200.0
2017-03-03 11:45:00,57.8,57.95,57.75,57.95,830.0,57.8,57.95,57.75,57.95,830.0
2017-03-03 11:50:00,58.05,58.1,58.05,58.05,1500.0,58.05,58.1,58.05,58.05,1500.0
2017-03-03 11:55:00,58.05,58.1,58.0,58.0,2651.0,58.05,58.1,58.0,58.0,2651.0
2017-03-03 12:00:00,58.0,58.0,57.9,57.9,971.0,58.0,58.0,57.9,57.9,971.0
2017-03-03 12:05:00,57.9,57.9,57.85,57.85,1700.0,57.9,57.9,57.85,57.85,1700.0
2017-03-03 12:10:00,57.9,57.9,57.75,57.8,3079.0,57.9,57.9,57.75,57.8,3079.0
2017-03-03 12:15:00,57.8,57.8,57.7,57.7,1000.0,57.8,57.8,57.7,57.7,1000.0
2017-03-03 12:20:00,57.7,57.7,57.7,57.7,0.0,57.7,57.7,57.7,57.7,0.0
2017-03-03 12:25:00,57.68,57.7,57.6,57.7,2503.0,57.68,57.7,57.6,57.7,2503.0
2017-03-03 12:30:00,57.75,57.8,57.75,57.8,1500.0,57.75,57.8,57.75,57.8,1500.0
2017-03-03 12:35:00,57.8,57.8,57.75,57.75,1000.0,57.8,57.8,57.75,57.75,1000.0
2017-03-03 12:40:00,57.75,57.85,57.75,57.85,3400.0,57.75,57.85,57.75,57.85,3400.0
2017-03-03 12:45:00,57.85,57.85,57.8,57.8,1751.0,57.85,57.85,57.8,57.8,1751.0
2017-03-03 12:50:00,57.8,57.85,57.8,57.85,200.0,57.8,57.85,57.8,57.85,200.0
2017-03-03 12:55:00,57.8,57.8,57.7,57.8,2400.0,57.8,57.8,57.7,57.8,2400.0
2017-03-03 13:00:00,57.8,57.85,57.65,57.85,2530.0,57.8,57.85,57.65,57.85,2530.0
2017-03-03 13:05:00,57.8,57.8,57.65,57.75,1201.0,57.8,57.8,57.65,57.75,1201.0
2017-03-03 13:10:00,57.8,57.8,57.7,57.7,1451.0,57.8,57.8,57.7,57.7,1451.0
2017-03-03 13:15:00,57.7,57.7,57.6,57.7,800.0,57.7,57.7,57.6,57.7,800.0
2017-03-03 13:20:00,57.65,57.65,57.6,57.6,2300.0,57.65,57.65,57.6,57.6,2300.0
2017-03-03 13:25:00,57.65,57.85,57.65,57.85,2100.0,57.65,57.85,57.65,57.85,2100.0
2017-03-03 13:30:00,57.75,57.75,57.65,57.65,600.0,57.75,57.75,57.65,57.65,600.0
2017-03-03 13:35:00,57.75,57.75,57.65,57.65,1600.0,57.75,57.75,57.65,57.65,1600.0
2017-03-03 13:40:00,57.65,57.9,57.65,57.7,2551.0,57.65,57.9,57.65,57.7,2551.0
2017-03-03 13:45:00,57.7,57.85,57.7,57.85,1739.0,57.7,57.85,57.7,57.85,1739.0
2017-03-03 13:50:00,57.85,57.9,57.8,57.8,1203.0,57.85,57.9,57.8,57.8,1203.0
2017-03-03 13:55:00,57.75,58.0,57.75,58.0,12314.0,57.75,58.0,57.75,58.0,12314.0
2017-03-03 14:00:00,58.0,58.25,58.0,58.25,600.0,58.0,58.25,58.0,58.25,600.0
2017-03-03 14:05:00,58.15,58.35,58.14,58.3,1684.0,58.15,58.35,58.14,58.3,1684.0
2017-03-03 14:10:00,58.35,58.35,58.1,58.15,4909.0,58.35,58.35,58.1,58.15,4909.0
2017-03-03 14:15:00,58.15,58.15,57.9,57.95,3300.0,58.15,58.15,57.9,57.95,3300.0
2017-03-03 14:20:00,57.95,58.15,57.95,58.15,3500.0,57.95,58.15,57.95,58.15,3500.0
2017-03-03 14:25:00,58.15,58.15,58.1,58.1,896.0,58.15,58.15,58.1,58.1,896.0
2017-03-03 14:30:00,58.15,58.15,58.12,58.15,500.0,58.15,58.15,58.12,58.15,500.0
2017-03-03 14:35:00,58.15,58.15,58.05,58.05,1117.0,58.15,58.15,58.05,58.05,1117.0
2017-03-03 14:40:00,58.1,58.15,58.05,58.13,3651.0,58.1,58.15,58.05,58.13,3651.0
2017-03-03 14:45:00,58.15,58.2,58.15,58.2,200.0,58.15,58.2,58.15,58.2,200.0
2017-03-03 14:50:00,58.2,58.2,58.05,58.15,5707.0,58.2,58.2,58.05,58.15,5707.0
2017-03-03 14:55:00,58.15,58.2,58.1,58.15,6177.0,58.15,58.2,58.1,58.15,6177.0
2017-03-03 15:00:00,58.15,58.2,58.15,58.2,200.0,58.15,58.2,58.15,58.2,200.0
2017-03-03 15:05:00,58.1,58.2,58.1,58.1,2782.0,58.1,58.2,58.1,58.1,2782.0
2017-03-03 15:10:00,58.05,58.1,58.05,58.09,2131.0,58.05,58.1,58.05,58.09,2131.0
2017-03-03 15:15:00,58.05,58.1,58.05,58.1,800.0,58.05,58.1,58.05,58.1,800.0
2017-03-03 15:20:00,58.1,58.15,58.1,58.13,400.0,58.1,58.15,58.1,58.13,400.0
2017-03-03 15:25:00,58.13,58.15,58.1,58.15,1000.0,58.13,58.15,58.1,58.15,1000.0
2017-03-03 15:30:00,58.15,58.16,58.05,58.1,5323.0,58.15,58.16,58.05,58.1,5323.0
2017-03-03 15:35:00,58.15,58.15,58.1,58.13,6036.0,58.15,58.15,58.1,58.13,6036.0
2017-03-03 15:40:00,58.13,58.14,58.05,58.08,2274.0,58.13,58.14,58.05,58.08,2274.0
2017-03-03 15:45:00,58.1,58.18,58.1,58.1,10452.0,58.1,58.18,58.1,58.1,10452.0
2017-03-03 15:50:00,58.15,58.2,58.1,58.13,16517.0,58.15,58.2,58.1,58.13,16517.0
2017-03-03 15:55:00,58.15,58.15,58.1,58.1,20297.0,58.15,58.15,58.1,58.1,20297.0
2017-03-06 09:30:00,57.5,57.65,57.5,57.65,3969.0,57.5,57.65,57.5,57.65,3969.0
2017-03-06 09:35:00,57.9,57.9,57.4,57.55,1601.0,57.9,57.9,57.4,57.55,1601.0
2017-03-06 09:40:00,57.4,57.5,57.35,57.35,700.0,57.4,57.5,57.35,57.35,700.0
2017-03-06 09:45:00,57.3,57.4,57.25,57.4,1100.0,57.3,57.4,57.25,57.4,1100.0
2017-03-06 09:50:00,57.45,57.7,57.45,57.6,6005.0,57.45,57.7,57.45,57.6,6005.0
2017-03-06 09:55:00,57.4,57.6,57.4,57.6,600.0,57.4,57.6,57.4,57.6,600.0
2017-03-06 10:00:00,57.5,57.5,57.5,57.5,400.0,57.5,57.5,57.5,57.5,400.0
2017-03-06 10:05:00,57.4,57.4,57.35,57.38,400.0,57.4,57.4,57.35,57.38,400.0
2017-03-06 10:10:00,57.3,57.4,57.3,57.4,200.0,57.3,57.4,57.3,57.4,200.0
2017-03-06 10:15:00,57.5,57.5,57.35,57.35,600.0,57.5,57.5,57.35,57.35,600.0
2017-03-06 10:20:00,57.2,57.3,57.2,57.3,7152.0,57.2,57.3,57.2,57.3,7152.0
2017-03-06 10:25:00,57.25,57.25,57.15,57.15,600.0,57.25,57.25,57.15,57.15,600.0
2017-03-06 10:30:00,57.1,57.1,57.08,57.1,500.0,57.1,57.1,57.08,57.1,500.0
2017-03-06 10:35:00,57.05,57.05,56.9,57.0,1300.0,57.05,57.05,56.9,57.0,1300.0
2017-03-06 10:40:00,56.9,56.95,56.7,56.75,14600.0,56.9,56.95,56.7,56.75,14600.0
2017-03-06 10:45:00,56.74,57.0,56.74,56.85,1831.0,56.74,57.0,56.74,56.85,1831.0
2017-03-06 10:50:00,56.8,56.9,56.65,56.65,2700.0,56.8,56.9,56.65,56.65,2700.0
2017-03-06 10:55:00,56.7,56.8,56.65,56.7,8760.0,56.7,56.8,56.65,56.7,8760.0
2017-03-06 11:00:00,56.65,56.65,56.5,56.6,8339.0,56.65,56.65,56.5,56.6,8339.0
2017-03-06 11:05:00,56.65,56.65,56.56,56.56,1000.0,56.65,56.65,56.56,56.56,1000.0
2017-03-06 11:10:00,56.6,56.65,56.5,56.6,3300.0,56.6,56.65,56.5,56.6,3300.0
2017-03-06 11:15:00,56.64,56.84,56.55,56.78,3566.0,56.64,56.84,56.55,56.78,3566.0
2017-03-06 11:20:00,56.78,56.9,56.75,56.85,9606.0,56.78,56.9,56.75,56.85,9606.0
2017-03-06 11:25:00,56.85,56.95,56.85,56.85,5750.0,56.85,56.95,56.85,56.85,5750.0
2017-03-06 11:30:00,56.85,56.9,56.85,56.9,300.0,56.85,56.9,56.85,56.9,300.0
2017-03-06 11:35:00,56.9,56.9,56.8,56.85,3305.0,56.9,56.9,56.8,56.85,3305.0
2017-03-06 11:40:00,56.9,56.95,56.9,56.9,2300.0,56.9,56.95,56.9,56.9,2300.0
2017-03-06 11:45:00,56.95,56.98,56.9,56.95,1200.0,56.95,56.98,56.9,56.95,1200.0
2017-03-06 11:50:00,57.0,57.0,56.87,56.88,3480.0,57.0,57.0,56.87,56.88,3480.0
2017-03-06 11:55:00,56.85,56.95,56.85,56.9,3500.0,56.85,56.95,56.85,56.9,3500.0
2017-03-06 12:00:00,56.9,57.0,56.85,56.9,2000.0,56.9,57.0,56.85,56.9,2000.0
2017-03-06 12:05:00,56.95,57.0,56.95,57.0,600.0,56.95,57.0,56.95,57.0,600.0
2017-03-06 12:10:00,56.98,57.0,56.95,57.0,900.0,56.98,57.0,56.95,57.0,900.0
2017-03-06 12:15:00,56.98,56.98,56.92,56.95,1908.0,56.98,56.98,56.92,56.95,1908.0
2017-03-06 12:20:00,56.9,56.95,56.9,56.95,300.0,56.9,56.95,56.9,56.95,300.0
2017-03-06 12:25:00,56.95,57.05,56.95,56.95,700.0,56.95,57.05,56.95,56.95,700.0
2017-03-06 12:30:00,56.95,57.0,56.95,57.0,700.0,56.95,57.0,56.95,57.0,700.0
2017-03-06 12:35:00,57.0,57.0,56.9,56.9,1300.0,57.0,57.0,56.9,56.9,1300.0
2017-03-06 12:40:00,56.95,57.13,56.95,57.1,2800.0,56.95,57.13,56.95,57.1,2800.0
2017-03-06 12:45:00,57.05,57.05,57.0,57.05,1167.0,57.05,57.05,57.0,57.05,1167.0
2017-03-06 12:50:00,57.05,57.05,57.05,57.05,600.0,57.05,57.05,57.05,57.05,600.0
2017-03-06 12:55:00,57.15,57.15,57.05,57.1,752.0,57.15,57.15,57.05,57.1,752.0
2017-03-06 13:00:00,57.13,57.15,57.05,57.15,1400.0,57.13,57.15,57.05,57.15,1400.0
2017-03-06 13:05:00,57.1,57.1,57.05,57.05,1000.0,57.1,57.1,57.05,57.05,1000.0
2017-03-06 13:10:00,57.1,57.2,57.1,57.19,1952.0,57.1,57.2,57.1,57.19,1952.0
2017-03-06 13:15:00,57.25,57.3,57.25,57.25,1000.0,57.25,57.3,57.25,57.25,1000.0
2017-03-06 13:20:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2017-03-06 13:25:00,57.2,57.25,57.2,57.2,700.0,57.2,57.25,57.2,57.2,700.0
2017-03-06 13:30:00,57.3,57.3,57.25,57.25,1147.0,57.3,57.3,57.25,57.25,1147.0
2017-03-06 13:35:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2017-03-06 13:40:00,57.3,57.3,57.2,57.2,1161.0,57.3,57.3,57.2,57.2,1161.0
2017-03-06 13:45:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2017-03-06 13:50:00,57.28,57.3,57.2,57.25,1352.0,57.28,57.3,57.2,57.25,1352.0
2017-03-06 13:55:00,57.25,57.3,57.25,57.3,700.0,57.25,57.3,57.25,57.3,700.0
2017-03-06 14:00:00,57.3,57.35,57.25,57.3,1774.0,57.3,57.35,57.25,57.3,1774.0
2017-03-06 14:05:00,57.25,57.35,57.25,57.35,1200.0,57.25,57.35,57.25,57.35,1200.0
2017-03-06 14:10:00,57.35,57.4,57.35,57.4,300.0,57.35,57.4,57.35,57.4,300.0
2017-03-06 14:15:00,57.4,57.4,57.25,57.3,2352.0,57.4,57.4,57.25,57.3,2352.0
2017-03-06 14:20:00,57.3,57.3,57.15,57.2,4685.0,57.3,57.3,57.15,57.2,4685.0
2017-03-06 14:25:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2017-03-06 14:30:00,57.15,57.18,57.1,57.15,1400.0,57.15,57.18,57.1,57.15,1400.0
2017-03-06 14:35:00,57.13,57.15,57.1,57.1,1380.0,57.13,57.15,57.1,57.1,1380.0
2017-03-06 14:40:00,57.15,57.15,57.05,57.1,1600.0,57.15,57.15,57.05,57.1,1600.0
2017-03-06 14:45:00,57.1,57.15,57.05,57.05,2154.0,57.1,57.15,57.05,57.05,2154.0
2017-03-06 14:50:00,57.05,57.1,57.05,57.05,1458.0,57.05,57.1,57.05,57.05,1458.0
2017-03-06 14:55:00,57.05,57.1,57.05,57.1,708.0,57.05,57.1,57.05,57.1,708.0
2017-03-06 15:00:00,57.13,57.15,57.12,57.13,1122.0,57.13,57.15,57.12,57.13,1122.0
2017-03-06 15:05:00,57.15,57.15,57.11,57.13,579.0,57.15,57.15,57.11,57.13,579.0
2017-03-06 15:10:00,57.15,57.23,57.12,57.2,2868.0,57.15,57.23,57.12,57.2,2868.0
2017-03-06 15:15:00,57.2,57.35,57.2,57.35,1100.0,57.2,57.35,57.2,57.35,1100.0
2017-03-06 15:20:00,57.4,57.4,57.4,57.4,1000.0,57.4,57.4,57.4,57.4,1000.0
2017-03-06 15:25:00,57.35,57.38,57.35,57.35,1400.0,57.35,57.38,57.35,57.35,1400.0
2017-03-06 15:30:00,57.38,57.5,57.35,57.5,1378.0,57.38,57.5,57.35,57.5,1378.0
2017-03-06 15:35:00,57.55,57.55,57.5,57.5,2200.0,57.55,57.55,57.5,57.5,2200.0
2017-03-06 15:40:00,57.5,57.53,57.5,57.5,2411.0,57.5,57.53,57.5,57.5,2411.0
2017-03-06 15:45:00,57.5,57.6,57.5,57.6,4828.0,57.5,57.6,57.5,57.6,4828.0
2017-03-06 15:50:00,57.55,57.55,57.45,57.5,6507.0,57.55,57.55,57.45,57.5,6507.0
2017-03-06 15:55:00,57.5,57.5,57.35,57.4,7159.0,57.5,57.5,57.35,57.4,7159.0
2017-03-07 09:30:00,57.2,57.48,57.2,57.48,2025.0,57.2,57.48,57.2,57.48,2025.0
2017-03-07 09:35:00,57.5,57.55,57.25,57.25,2151.0,57.5,57.55,57.25,57.25,2151.0
2017-03-07 09:40:00,57.1,57.1,57.0,57.0,200.0,57.1,57.1,57.0,57.0,200.0
2017-03-07 09:45:00,57.0,57.15,56.9,57.15,1935.0,57.0,57.15,56.9,57.15,1935.0
2017-03-07 09:50:00,57.05,57.1,57.05,57.1,500.0,57.05,57.1,57.05,57.1,500.0
2017-03-07 09:55:00,56.9,57.1,56.9,57.1,989.0,56.9,57.1,56.9,57.1,989.0
2017-03-07 10:00:00,57.1,57.1,57.1,57.1,100.0,57.1,57.1,57.1,57.1,100.0
2017-03-07 10:05:00,57.09,57.25,57.08,57.2,700.0,57.09,57.25,57.08,57.2,700.0
2017-03-07 10:10:00,57.0,57.0,56.9,56.98,900.0,57.0,57.0,56.9,56.98,900.0
2017-03-07 10:15:00,56.95,57.25,56.95,57.25,3075.0,56.95,57.25,56.95,57.25,3075.0
2017-03-07 10:20:00,57.2,57.45,57.2,57.4,2453.0,57.2,57.45,57.2,57.4,2453.0
2017-03-07 10:25:00,57.5,57.5,57.35,57.4,2200.0,57.5,57.5,57.35,57.4,2200.0
2017-03-07 10:30:00,57.5,57.55,57.5,57.5,2002.0,57.5,57.55,57.5,57.5,2002.0
2017-03-07 10:35:00,57.55,57.6,57.55,57.6,400.0,57.55,57.6,57.55,57.6,400.0
2017-03-07 10:40:00,57.65,57.65,57.65,57.65,100.0,57.65,57.65,57.65,57.65,100.0
2017-03-07 10:45:00,57.6,57.73,57.6,57.73,918.0,57.6,57.73,57.6,57.73,918.0
2017-03-07 10:50:00,57.73,57.73,57.73,57.73,0.0,57.73,57.73,57.73,57.73,0.0
2017-03-07 10:55:00,57.75,57.75,57.75,57.75,500.0,57.75,57.75,57.75,57.75,500.0
2017-03-07 11:00:00,57.8,57.8,57.8,57.8,100.0,57.8,57.8,57.8,57.8,100.0
2017-03-07 11:05:00,57.75,57.75,57.65,57.65,652.0,57.75,57.75,57.65,57.65,652.0
2017-03-07 11:10:00,57.7,57.75,57.7,57.75,300.0,57.7,57.75,57.7,57.75,300.0
2017-03-07 11:15:00,57.8,57.85,57.8,57.85,2100.0,57.8,57.85,57.8,57.85,2100.0
2017-03-07 11:20:00,57.9,57.9,57.85,57.85,2700.0,57.9,57.9,57.85,57.85,2700.0
2017-03-07 11:25:00,57.9,58.0,57.8,58.0,9682.0,57.9,58.0,57.8,58.0,9682.0
2017-03-07 11:30:00,57.95,58.0,57.85,57.9,6517.0,57.95,58.0,57.85,57.9,6517.0
2017-03-07 11:35:00,57.9,57.95,57.9,57.95,700.0,57.9,57.95,57.9,57.95,700.0
2017-03-07 11:40:00,57.95,58.08,57.95,58.08,2682.0,57.95,58.08,57.95,58.08,2682.0
2017-03-07 11:45:00,58.05,58.15,58.05,58.15,1138.0,58.05,58.15,58.05,58.15,1138.0
2017-03-07 11:50:00,58.05,58.15,58.05,58.1,1800.0,58.05,58.15,58.05,58.1,1800.0
2017-03-07 11:55:00,58.06,58.1,58.06,58.1,932.0,58.06,58.1,58.06,58.1,932.0
2017-03-07 12:00:00,58.0,58.05,57.9,57.9,3300.0,58.0,58.05,57.9,57.9,3300.0
2017-03-07 12:05:00,57.95,57.95,57.9,57.95,737.0,57.95,57.95,57.9,57.95,737.0
2017-03-07 12:10:00,57.9,57.9,57.85,57.85,500.0,57.9,57.9,57.85,57.85,500.0
2017-03-07 12:15:00,57.9,57.95,57.85,57.93,1200.0,57.9,57.95,57.85,57.93,1200.0
2017-03-07 12:20:00,57.9,57.95,57.9,57.9,409.0,57.9,57.95,57.9,57.9,409.0
2017-03-07 12:25:00,57.8,58.0,57.8,58.0,2200.0,57.8,58.0,57.8,58.0,2200.0
2017-03-07 12:30:00,58.0,58.0,57.9,57.9,3283.0,58.0,58.0,57.9,57.9,3283.0
2017-03-07 12:35:00,57.9,57.9,57.9,57.9,100.0,57.9,57.9,57.9,57.9,100.0
2017-03-07 12:40:00,57.9,57.9,57.9,57.9,100.0,57.9,57.9,57.9,57.9,100.0
2017-03-07 12:45:00,57.9,57.9,57.9,57.9,300.0,57.9,57.9,57.9,57.9,300.0
2017-03-07 12:50:00,57.9,57.9,57.85,57.85,300.0,57.9,57.9,57.85,57.85,300.0
2017-03-07 12:55:00,57.9,57.9,57.85,57.9,500.0,57.9,57.9,57.85,57.9,500.0
2017-03-07 13:00:00,57.8,57.8,57.75,57.75,400.0,57.8,57.8,57.75,57.75,400.0
2017-03-07 13:05:00,57.75,57.8,57.75,57.8,500.0,57.75,57.8,57.75,57.8,500.0
2017-03-07 13:10:00,57.8,57.8,57.8,57.8,0.0,57.8,57.8,57.8,57.8,0.0
2017-03-07 13:15:00,57.83,57.85,57.8,57.8,600.0,57.83,57.85,57.8,57.8,600.0
2017-03-07 13:20:00,57.75,57.8,57.7,57.8,500.0,57.75,57.8,57.7,57.8,500.0
2017-03-07 13:25:00,57.75,57.75,57.75,57.75,300.0,57.75,57.75,57.75,57.75,300.0
2017-03-07 13:30:00,57.72,57.73,57.72,57.72,100.0,57.72,57.73,57.72,57.72,100.0
2017-03-07 13:35:00,57.65,57.7,57.55,57.65,728.0,57.65,57.7,57.55,57.65,728.0
2017-03-07 13:40:00,57.7,57.8,57.65,57.8,4104.0,57.7,57.8,57.65,57.8,4104.0
2017-03-07 13:45:00,57.8,57.95,57.8,57.95,2574.0,57.8,57.95,57.8,57.95,2574.0
2017-03-07 13:50:00,57.95,58.05,57.9,58.05,4763.0,57.95,58.05,57.9,58.05,4763.0
2017-03-07 13:55:00,58.1,58.1,58.1,58.1,300.0,58.1,58.1,58.1,58.1,300.0
2017-03-07 14:00:00,58.01,58.1,58.0,58.1,800.0,58.01,58.1,58.0,58.1,800.0
2017-03-07 14:05:00,58.05,58.05,57.95,58.0,3100.0,58.05,58.05,57.95,58.0,3100.0
2017-03-07 14:10:00,58.0,58.0,58.0,58.0,100.0,58.0,58.0,58.0,58.0,100.0
2017-03-07 14:15:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2017-03-07 14:20:00,58.03,58.03,58.0,58.03,600.0,58.03,58.03,58.0,58.03,600.0
2017-03-07 14:25:00,58.0,58.05,57.95,58.05,2386.0,58.0,58.05,57.95,58.05,2386.0
2017-03-07 14:30:00,58.05,58.05,58.05,58.05,892.0,58.05,58.05,58.05,58.05,892.0
2017-03-07 14:35:00,58.0,58.05,58.0,58.05,500.0,58.0,58.05,58.0,58.05,500.0
2017-03-07 14:40:00,58.0,58.0,58.0,58.0,332.0,58.0,58.0,58.0,58.0,332.0
2017-03-07 14:45:00,58.05,58.05,58.05,58.05,100.0,58.05,58.05,58.05,58.05,100.0
2017-03-07 14:50:00,58.0,58.1,57.95,58.1,2143.0,58.0,58.1,57.95,58.1,2143.0
2017-03-07 14:55:00,58.1,58.1,58.07,58.1,521.0,58.1,58.1,58.07,58.1,521.0
2017-03-07 15:00:00,58.1,58.1,58.1,58.1,0.0,58.1,58.1,58.1,58.1,0.0
2017-03-07 15:05:00,58.05,58.05,58.0,58.05,1103.0,58.05,58.05,58.0,58.05,1103.0
2017-03-07 15:10:00,58.0,58.05,57.8,57.8,12701.0,58.0,58.05,57.8,57.8,12701.0
2017-03-07 15:15:00,57.8,57.8,57.6,57.6,1701.0,57.8,57.8,57.6,57.6,1701.0
2017-03-07 15:20:00,57.65,57.7,57.4,57.5,2800.0,57.65,57.7,57.4,57.5,2800.0
2017-03-07 15:25:00,57.4,57.65,57.3,57.55,2054.0,57.4,57.65,57.3,57.55,2054.0
2017-03-07 15:30:00,57.55,57.6,57.5,57.51,1106.0,57.55,57.6,57.5,57.51,1106.0
2017-03-07 15:35:00,57.55,57.6,57.55,57.55,2150.0,57.55,57.6,57.55,57.55,2150.0
2017-03-07 15:40:00,57.53,57.53,57.4,57.43,1568.0,57.53,57.53,57.4,57.43,1568.0
2017-03-07 15:45:00,57.45,57.55,57.45,57.48,5427.0,57.45,57.55,57.45,57.48,5427.0
2017-03-07 15:50:00,57.55,57.55,57.45,57.55,6325.0,57.55,57.55,57.45,57.55,6325.0
2017-03-07 15:55:00,57.5,57.55,57.45,57.5,8264.0,57.5,57.55,57.45,57.5,8264.0
2017-03-08 09:30:00,57.5,57.5,57.4,57.4,6136.0,57.5,57.5,57.4,57.4,6136.0
2017-03-08 09:35:00,57.45,57.5,57.37,57.5,1088.0,57.45,57.5,57.37,57.5,1088.0
2017-03-08 09:40:00,57.4,57.55,57.4,57.55,500.0,57.4,57.55,57.4,57.55,500.0
2017-03-08 09:45:00,57.6,57.65,57.45,57.65,4619.0,57.6,57.65,57.45,57.65,4619.0
2017-03-08 09:50:00,57.55,57.55,57.3,57.3,962.0,57.55,57.55,57.3,57.3,962.0
2017-03-08 09:55:00,57.3,57.45,57.3,57.39,1125.0,57.3,57.45,57.3,57.39,1125.0
2017-03-08 10:00:00,57.45,57.45,57.4,57.4,600.0,57.45,57.45,57.4,57.4,600.0
2017-03-08 10:05:00,57.35,57.35,57.25,57.35,2200.0,57.35,57.35,57.25,57.35,2200.0
2017-03-08 10:10:00,57.3,57.3,57.15,57.15,470.0,57.3,57.3,57.15,57.15,470.0
2017-03-08 10:15:00,57.25,57.3,57.2,57.3,600.0,57.25,57.3,57.2,57.3,600.0
2017-03-08 10:20:00,57.29,57.35,57.25,57.35,400.0,57.29,57.35,57.25,57.35,400.0
2017-03-08 10:25:00,57.35,57.55,57.35,57.55,1632.0,57.35,57.55,57.35,57.55,1632.0
2017-03-08 10:30:00,57.6,57.65,57.5,57.55,1900.0,57.6,57.65,57.5,57.55,1900.0
2017-03-08 10:35:00,57.45,57.45,57.35,57.35,1300.0,57.45,57.45,57.35,57.35,1300.0
2017-03-08 10:40:00,57.4,57.45,57.4,57.45,400.0,57.4,57.45,57.4,57.45,400.0
2017-03-08 10:45:00,57.4,57.45,57.4,57.45,463.0,57.4,57.45,57.4,57.45,463.0
2017-03-08 10:50:00,57.45,57.5,57.45,57.45,1240.0,57.45,57.5,57.45,57.45,1240.0
2017-03-08 10:55:00,57.43,57.65,57.43,57.65,1918.0,57.43,57.65,57.43,57.65,1918.0
2017-03-08 11:00:00,57.65,57.78,57.65,57.78,1200.0,57.65,57.78,57.65,57.78,1200.0
2017-03-08 11:05:00,57.65,57.8,57.65,57.8,1494.0,57.65,57.8,57.65,57.8,1494.0
2017-03-08 11:10:00,57.8,57.8,57.8,57.8,200.0,57.8,57.8,57.8,57.8,200.0
2017-03-08 11:15:00,57.8,57.8,57.75,57.75,824.0,57.8,57.8,57.75,57.75,824.0
2017-03-08 11:20:00,57.75,57.9,57.75,57.85,900.0,57.75,57.9,57.75,57.85,900.0
2017-03-08 11:25:00,57.85,57.9,57.75,57.8,1900.0,57.85,57.9,57.75,57.8,1900.0
2017-03-08 11:30:00,57.75,57.75,57.7,57.7,1022.0,57.75,57.75,57.7,57.7,1022.0
2017-03-08 11:35:00,57.75,57.75,57.6,57.7,1123.0,57.75,57.75,57.6,57.7,1123.0
2017-03-08 11:40:00,57.65,57.65,57.65,57.65,200.0,57.65,57.65,57.65,57.65,200.0
2017-03-08 11:45:00,57.6,57.65,57.5,57.65,500.0,57.6,57.65,57.5,57.65,500.0
2017-03-08 11:50:00,57.6,57.63,57.55,57.55,952.0,57.6,57.63,57.55,57.55,952.0
2017-03-08 11:55:00,57.5,57.5,57.05,57.05,6913.0,57.5,57.5,57.05,57.05,6913.0
2017-03-08 12:00:00,57.05,57.25,56.85,57.25,5992.0,57.05,57.25,56.85,57.25,5992.0
2017-03-08 12:05:00,57.35,57.35,57.3,57.3,300.0,57.35,57.35,57.3,57.3,300.0
2017-03-08 12:10:00,57.3,57.3,57.3,57.3,0.0,57.3,57.3,57.3,57.3,0.0
2017-03-08 12:15:00,57.3,57.3,57.2,57.2,846.0,57.3,57.3,57.2,57.2,846.0
2017-03-08 12:20:00,57.2,57.2,57.2,57.2,0.0,57.2,57.2,57.2,57.2,0.0
2017-03-08 12:25:00,57.2,57.25,57.15,57.25,1751.0,57.2,57.25,57.15,57.25,1751.0
2017-03-08 12:30:00,57.24,57.24,57.23,57.24,167.0,57.24,57.24,57.23,57.24,167.0
2017-03-08 12:35:00,57.25,57.3,57.25,57.3,200.0,57.25,57.3,57.25,57.3,200.0
2017-03-08 12:40:00,57.3,57.4,57.3,57.35,900.0,57.3,57.4,57.3,57.35,900.0
2017-03-08 12:45:00,57.3,57.5,57.3,57.45,1505.0,57.3,57.5,57.3,57.45,1505.0
2017-03-08 12:50:00,57.39,57.4,57.39,57.39,816.0,57.39,57.4,57.39,57.39,816.0
2017-03-08 12:55:00,57.4,57.45,57.4,57.45,400.0,57.4,57.45,57.4,57.45,400.0
2017-03-08 13:00:00,57.5,57.55,57.35,57.4,2746.0,57.5,57.55,57.35,57.4,2746.0
2017-03-08 13:05:00,57.45,57.45,57.45,57.45,818.0,57.45,57.45,57.45,57.45,818.0
2017-03-08 13:10:00,57.45,57.45,57.45,57.45,0.0,57.45,57.45,57.45,57.45,0.0
2017-03-08 13:15:00,57.5,57.55,57.5,57.55,800.0,57.5,57.55,57.5,57.55,800.0
2017-03-08 13:20:00,57.55,57.55,57.5,57.5,200.0,57.55,57.55,57.5,57.5,200.0
2017-03-08 13:25:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2017-03-08 13:30:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2017-03-08 13:35:00,57.5,57.53,57.5,57.5,602.0,57.5,57.53,57.5,57.5,602.0
2017-03-08 13:40:00,57.45,57.45,57.45,57.45,400.0,57.45,57.45,57.45,57.45,400.0
2017-03-08 13:45:00,57.4,57.4,57.4,57.4,200.0,57.4,57.4,57.4,57.4,200.0
2017-03-08 13:50:00,57.45,57.45,57.45,57.45,480.0,57.45,57.45,57.45,57.45,480.0
2017-03-08 13:55:00,57.45,57.5,57.45,57.5,314.0,57.45,57.5,57.45,57.5,314.0
2017-03-08 14:00:00,57.5,57.5,57.5,57.5,0.0,57.5,57.5,57.5,57.5,0.0
2017-03-08 14:05:00,57.45,57.45,57.4,57.4,400.0,57.45,57.45,57.4,57.4,400.0
2017-03-08 14:10:00,57.4,57.4,57.3,57.4,3621.0,57.4,57.4,57.3,57.4,3621.0
2017-03-08 14:15:00,57.35,57.45,57.35,57.45,1226.0,57.35,57.45,57.35,57.45,1226.0
2017-03-08 14:20:00,57.35,57.35,57.25,57.3,1035.0,57.35,57.35,57.25,57.3,1035.0
2017-03-08 14:25:00,57.3,57.35,57.3,57.35,300.0,57.3,57.35,57.3,57.35,300.0
2017-03-08 14:30:00,57.3,57.3,57.3,57.3,100.0,57.3,57.3,57.3,57.3,100.0
2017-03-08 14:35:00,57.3,57.35,57.3,57.35,1100.0,57.3,57.35,57.3,57.35,1100.0
2017-03-08 14:40:00,57.35,57.35,57.35,57.35,0.0,57.35,57.35,57.35,57.35,0.0
2017-03-08 14:45:00,57.35,57.35,57.35,57.35,0.0,57.35,57.35,57.35,57.35,0.0
2017-03-08 14:50:00,57.35,57.45,57.3,57.45,1971.0,57.35,57.45,57.3,57.45,1971.0
2017-03-08 14:55:00,57.45,57.5,57.35,57.35,1360.0,57.45,57.5,57.35,57.35,1360.0
2017-03-08 15:00:00,57.35,57.35,57.35,57.35,0.0,57.35,57.35,57.35,57.35,0.0
2017-03-08 15:05:00,57.45,57.5,57.45,57.45,600.0,57.45,57.5,57.45,57.45,600.0
2017-03-08 15:10:00,57.45,57.45,57.45,57.45,138.0,57.45,57.45,57.45,57.45,138.0
2017-03-08 15:15:00,57.5,57.5,57.5,57.5,100.0,57.5,57.5,57.5,57.5,100.0
2017-03-08 15:20:00,57.45,57.5,57.4,57.4,800.0,57.45,57.5,57.4,57.4,800.0
2017-03-08 15:25:00,57.4,57.4,57.0,57.3,18527.0,57.4,57.4,57.0,57.3,18527.0
2017-03-08 15:30:00,57.2,57.2,56.95,57.05,11928.0,57.2,57.2,56.95,57.05,11928.0
2017-03-08 15:35:00,57.0,57.03,56.9,56.93,4543.0,57.0,57.03,56.9,56.93,4543.0
2017-03-08 15:40:00,56.95,57.0,56.95,57.0,1500.0,56.95,57.0,56.95,57.0,1500.0
2017-03-08 15:45:00,57.1,57.1,57.05,57.08,1223.0,57.1,57.1,57.05,57.08,1223.0
2017-03-08 15:50:00,57.05,57.05,56.9,57.05,7559.0,57.05,57.05,56.9,57.05,7559.0
2017-03-08 15:55:00,57.05,57.05,56.9,56.98,9102.0,57.05,57.05,56.9,56.98,9102.0
2017-03-09 09:30:00,57.0,57.55,57.0,57.3,1721.0,57.0,57.55,57.0,57.3,1721.0
2017-03-09 09:35:00,57.2,57.25,57.05,57.15,3800.0,57.2,57.25,57.05,57.15,3800.0
2017-03-09 09:40:00,57.2,57.25,57.05,57.05,2000.0,57.2,57.25,57.05,57.05,2000.0
2017-03-09 09:45:00,57.15,57.3,57.05,57.15,3634.0,57.15,57.3,57.05,57.15,3634.0
2017-03-09 09:50:00,57.05,57.25,57.05,57.15,2800.0,57.05,57.25,57.05,57.15,2800.0
2017-03-09 09:55:00,57.15,57.35,57.0,57.35,6646.0,57.15,57.35,57.0,57.35,6646.0
2017-03-09 10:00:00,57.35,57.55,57.35,57.55,1700.0,57.35,57.55,57.35,57.55,1700.0
2017-03-09 10:05:00,57.55,57.7,57.55,57.55,3675.0,57.55,57.7,57.55,57.55,3675.0
2017-03-09 10:10:00,57.5,57.63,57.5,57.55,3600.0,57.5,57.63,57.5,57.55,3600.0
2017-03-09 10:15:00,57.5,57.55,57.4,57.45,2924.0,57.5,57.55,57.4,57.45,2924.0
2017-03-09 10:20:00,57.45,57.45,57.35,57.4,500.0,57.45,57.45,57.35,57.4,500.0
2017-03-09 10:25:00,57.35,57.4,57.35,57.4,2250.0,57.35,57.4,57.35,57.4,2250.0
2017-03-09 10:30:00,57.35,57.45,57.35,57.4,2400.0,57.35,57.45,57.35,57.4,2400.0
2017-03-09 10:35:00,57.43,57.5,57.4,57.4,2163.0,57.43,57.5,57.4,57.4,2163.0
2017-03-09 10:40:00,57.45,57.5,57.45,57.5,400.0,57.45,57.5,57.45,57.5,400.0
2017-03-09 10:45:00,57.45,57.55,57.45,57.55,3200.0,57.45,57.55,57.45,57.55,3200.0
2017-03-09 10:50:00,57.6,57.65,57.6,57.65,500.0,57.6,57.65,57.6,57.65,500.0
2017-03-09 10:55:00,57.7,57.85,57.65,57.75,2800.0,57.7,57.85,57.65,57.75,2800.0
2017-03-09 11:00:00,57.75,57.75,57.65,57.65,700.0,57.75,57.75,57.65,57.65,700.0
2017-03-09 11:05:00,57.7,57.95,57.7,57.95,1941.0,57.7,57.95,57.7,57.95,1941.0
2017-03-09 11:10:00,57.85,57.85,57.85,57.85,400.0,57.85,57.85,57.85,57.85,400.0
2017-03-09 11:15:00,57.8,57.85,57.75,57.85,1200.0,57.8,57.85,57.75,57.85,1200.0
2017-03-09 11:20:00,57.85,57.85,57.7,57.8,2600.0,57.85,57.85,57.7,57.8,2600.0
2017-03-09 11:25:00,57.85,57.95,57.85,57.9,1301.0,57.85,57.95,57.85,57.9,1301.0
2017-03-09 11:30:00,57.9,57.9,57.9,57.9,200.0,57.9,57.9,57.9,57.9,200.0
2017-03-09 11:35:00,58.0,58.25,57.9,58.25,4239.0,58.0,58.25,57.9,58.25,4239.0
2017-03-09 11:40:00,58.2,58.2,58.15,58.15,500.0,58.2,58.2,58.15,58.15,500.0
2017-03-09 11:45:00,58.1,58.2,58.1,58.2,700.0,58.1,58.2,58.1,58.2,700.0
2017-03-09 11:50:00,58.15,58.15,58.1,58.1,500.0,58.15,58.15,58.1,58.1,500.0
2017-03-09 11:55:00,58.1,58.1,57.9,57.9,1689.0,58.1,58.1,57.9,57.9,1689.0
2017-03-09 12:00:00,57.88,57.95,57.6,57.95,6471.0,57.88,57.95,57.6,57.95,6471.0
2017-03-09 12:05:00,57.85,57.95,57.85,57.95,300.0,57.85,57.95,57.85,57.95,300.0
2017-03-09 12:10:00,57.9,57.9,57.9,57.9,800.0,57.9,57.9,57.9,57.9,800.0
2017-03-09 12:15:00,57.8,57.85,57.8,57.85,2100.0,57.8,57.85,57.8,57.85,2100.0
2017-03-09 12:20:00,57.8,57.85,57.8,57.8,700.0,57.8,57.85,57.8,57.8,700.0
2017-03-09 12:25:00,57.85,57.9,57.85,57.85,2195.0,57.85,57.9,57.85,57.85,2195.0
2017-03-09 12:30:00,57.85,57.95,57.85,57.85,1501.0,57.85,57.95,57.85,57.85,1501.0
2017-03-09 12:35:00,57.85,57.85,57.85,57.85,100.0,57.85,57.85,57.85,57.85,100.0
2017-03-09 12:40:00,57.85,57.9,57.8,57.9,1334.0,57.85,57.9,57.8,57.9,1334.0
2017-03-09 12:45:00,57.85,57.85,57.8,57.85,700.0,57.85,57.85,57.8,57.85,700.0
2017-03-09 12:50:00,57.8,57.8,57.8,57.8,400.0,57.8,57.8,57.8,57.8,400.0
2017-03-09 12:55:00,57.85,57.85,57.8,57.85,413.0,57.85,57.85,57.8,57.85,413.0
2017-03-09 13:00:00,57.85,57.95,57.85,57.9,3603.0,57.85,57.95,57.85,57.9,3603.0
2017-03-09 13:05:00,57.85,57.9,57.85,57.9,1700.0,57.85,57.9,57.85,57.9,1700.0
2017-03-09 13:10:00,57.9,57.91,57.9,57.9,255.0,57.9,57.91,57.9,57.9,255.0
2017-03-09 13:15:00,57.9,57.91,57.9,57.9,400.0,57.9,57.91,57.9,57.9,400.0
2017-03-09 13:20:00,57.9,57.9,57.85,57.85,400.0,57.9,57.9,57.85,57.85,400.0
2017-03-09 13:25:00,57.9,57.9,57.85,57.9,600.0,57.9,57.9,57.85,57.9,600.0
2017-03-09 13:30:00,57.85,57.85,57.75,57.75,1802.0,57.85,57.85,57.75,57.75,1802.0
2017-03-09 13:35:00,57.7,57.75,57.7,57.75,300.0,57.7,57.75,57.7,57.75,300.0
2017-03-09 13:40:00,57.8,57.8,57.75,57.75,360.0,57.8,57.8,57.75,57.75,360.0
2017-03-09 13:45:00,57.8,57.8,57.8,57.8,200.0,57.8,57.8,57.8,57.8,200.0
2017-03-09 13:50:00,57.75,57.75,57.68,57.69,1425.0,57.75,57.75,57.68,57.69,1425.0
2017-03-09 13:55:00,57.65,57.65,57.65,57.65,100.0,57.65,57.65,57.65,57.65,100.0
2017-03-09 14:00:00,57.6,57.6,57.55,57.55,5575.0,57.6,57.6,57.55,57.55,5575.0
2017-03-09 14:05:00,57.55,57.55,57.35,57.45,3012.0,57.55,57.55,57.35,57.45,3012.0
2017-03-09 14:10:00,57.5,57.5,57.45,57.45,1000.0,57.5,57.5,57.45,57.45,1000.0
2017-03-09 14:15:00,57.35,57.35,57.15,57.25,1680.0,57.35,57.35,57.15,57.25,1680.0
2017-03-09 14:20:00,57.25,57.3,57.25,57.25,700.0,57.25,57.3,57.25,57.25,700.0
2017-03-09 14:25:00,57.25,57.35,57.25,57.35,600.0,57.25,57.35,57.25,57.35,600.0
2017-03-09 14:30:00,57.3,57.3,57.3,57.3,700.0,57.3,57.3,57.3,57.3,700.0
2017-03-09 14:35:00,57.3,57.3,57.25,57.25,774.0,57.3,57.3,57.25,57.25,774.0
2017-03-09 14:40:00,57.25,57.4,57.2,57.4,3476.0,57.25,57.4,57.2,57.4,3476.0
2017-03-09 14:45:00,57.4,57.45,57.4,57.45,300.0,57.4,57.45,57.4,57.45,300.0
2017-03-09 14:50:00,57.5,57.55,57.5,57.5,1200.0,57.5,57.55,57.5,57.5,1200.0
2017-03-09 14:55:00,57.48,57.5,57.47,57.5,200.0,57.48,57.5,57.47,57.5,200.0
2017-03-09 15:00:00,57.55,57.6,57.52,57.6,2261.0,57.55,57.6,57.52,57.6,2261.0
2017-03-09 15:05:00,57.6,57.8,57.6,57.8,4586.0,57.6,57.8,57.6,57.8,4586.0
2017-03-09 15:10:00,57.8,57.8,57.8,57.8,454.0,57.8,57.8,57.8,57.8,454.0
2017-03-09 15:15:00,57.9,58.0,57.9,57.93,3810.0,57.9,58.0,57.9,57.93,3810.0
2017-03-09 15:20:00,57.9,57.9,57.8,57.8,900.0,57.9,57.9,57.8,57.8,900.0
2017-03-09 15:25:00,57.8,57.9,57.8,57.88,1712.0,57.8,57.9,57.8,57.88,1712.0
2017-03-09 15:30:00,57.9,58.3,57.9,58.1,4980.0,57.9,58.3,57.9,58.1,4980.0
2017-03-09 15:35:00,58.1,58.1,58.0,58.0,3820.0,58.1,58.1,58.0,58.0,3820.0
2017-03-09 15:40:00,58.0,58.0,57.95,57.95,1500.0,58.0,58.0,57.95,57.95,1500.0
2017-03-09 15:45:00,58.0,58.03,57.9,57.95,7373.0,58.0,58.03,57.9,57.95,7373.0
2017-03-09 15:50:00,57.9,57.95,57.82,57.85,8029.0,57.9,57.95,57.82,57.85,8029.0
2017-03-09 15:55:00,57.85,57.95,57.85,57.85,6478.0,57.85,57.95,57.85,57.85,6478.0
2017-03-10 09:30:00,58.25,58.75,58.25,58.5,5752.0,58.25,58.75,58.25,58.5,5752.0
2017-03-10 09:35:00,58.6,58.6,58.1,58.2,400.0,58.6,58.6,58.1,58.2,400.0
2017-03-10 09:40:00,58.1,58.1,58.1,58.1,1916.0,58.1,58.1,58.1,58.1,1916.0
2017-03-10 09:45:00,58.1,58.15,58.0,58.15,1140.0,58.1,58.15,58.0,58.15,1140.0
2017-03-10 09:50:00,58.2,58.5,58.2,58.5,1400.0,58.2,58.5,58.2,58.5,1400.0
2017-03-10 09:55:00,58.65,58.65,58.35,58.35,700.0,58.65,58.65,58.35,58.35,700.0
2017-03-10 10:00:00,58.35,58.35,58.22,58.3,1211.0,58.35,58.35,58.22,58.3,1211.0
2017-03-10 10:05:00,58.3,58.6,58.3,58.55,10666.0,58.3,58.6,58.3,58.55,10666.0
2017-03-10 10:10:00,58.6,58.8,58.6,58.75,4270.0,58.6,58.8,58.6,58.75,4270.0
2017-03-10 10:15:00,58.7,58.7,58.46,58.55,699.0,58.7,58.7,58.46,58.55,699.0
2017-03-10 10:20:00,58.65,58.65,58.45,58.45,400.0,58.65,58.65,58.45,58.45,400.0
2017-03-10 10:25:00,58.5,58.6,58.45,58.6,1750.0,58.5,58.6,58.45,58.6,1750.0
2017-03-10 10:30:00,58.5,58.5,58.4,58.4,500.0,58.5,58.5,58.4,58.4,500.0
2017-03-10 10:35:00,58.4,58.55,58.37,58.4,5250.0,58.4,58.55,58.37,58.4,5250.0
2017-03-10 10:40:00,58.35,58.45,58.25,58.4,1200.0,58.35,58.45,58.25,58.4,1200.0
2017-03-10 10:45:00,58.4,58.5,58.4,58.5,1600.0,58.4,58.5,58.4,58.5,1600.0
2017-03-10 10:50:00,58.55,58.55,58.4,58.4,300.0,58.55,58.55,58.4,58.4,300.0
2017-03-10 10:55:00,58.45,58.6,58.45,58.55,840.0,58.45,58.6,58.45,58.55,840.0
2017-03-10 11:00:00,58.55,58.6,58.35,58.35,3300.0,58.55,58.6,58.35,58.35,3300.0
2017-03-10 11:05:00,58.4,58.5,58.4,58.5,1650.0,58.4,58.5,58.4,58.5,1650.0
2017-03-10 11:10:00,58.45,58.5,58.45,58.5,300.0,58.45,58.5,58.45,58.5,300.0
2017-03-10 11:15:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2017-03-10 11:20:00,58.55,58.55,58.55,58.55,100.0,58.55,58.55,58.55,58.55,100.0
2017-03-10 11:25:00,58.6,58.7,58.55,58.65,700.0,58.6,58.7,58.55,58.65,700.0
2017-03-10 11:30:00,58.6,58.65,58.6,58.63,400.0,58.6,58.65,58.6,58.63,400.0
2017-03-10 11:35:00,58.7,58.7,58.7,58.7,100.0,58.7,58.7,58.7,58.7,100.0
2017-03-10 11:40:00,58.6,58.6,58.55,58.6,316.0,58.6,58.6,58.55,58.6,316.0
2017-03-10 11:45:00,58.55,58.6,58.55,58.55,843.0,58.55,58.6,58.55,58.55,843.0
2017-03-10 11:50:00,58.65,58.65,58.65,58.65,100.0,58.65,58.65,58.65,58.65,100.0
2017-03-10 11:55:00,58.65,58.65,58.65,58.65,100.0,58.65,58.65,58.65,58.65,100.0
2017-03-10 12:00:00,58.65,58.65,58.5,58.5,2091.0,58.65,58.65,58.5,58.5,2091.0
2017-03-10 12:05:00,58.55,58.6,58.55,58.6,900.0,58.55,58.6,58.55,58.6,900.0
2017-03-10 12:10:00,58.55,58.55,58.47,58.55,1202.0,58.55,58.55,58.47,58.55,1202.0
2017-03-10 12:15:00,58.5,58.5,58.5,58.5,100.0,58.5,58.5,58.5,58.5,100.0
2017-03-10 12:20:00,58.45,58.45,58.45,58.45,100.0,58.45,58.45,58.45,58.45,100.0
2017-03-10 12:25:00,58.45,58.45,58.45,58.45,100.0,58.45,58.45,58.45,58.45,100.0
2017-03-10 12:30:00,58.45,58.45,58.3,58.35,1104.0,58.45,58.45,58.3,58.35,1104.0
2017-03-10 12:35:00,58.3,58.3,58.2,58.2,200.0,58.3,58.3,58.2,58.2,200.0
2017-03-10 12:40:00,58.15,58.15,58.15,58.15,100.0,58.15,58.15,58.15,58.15,100.0
2017-03-10 12:45:00,58.2,58.3,58.2,58.23,2398.0,58.2,58.3,58.2,58.23,2398.0
2017-03-10 12:50:00,58.25,58.4,58.25,58.35,7800.0,58.25,58.4,58.25,58.35,7800.0
2017-03-10 12:55:00,58.35,58.5,58.35,58.5,3000.0,58.35,58.5,58.35,58.5,3000.0
2017-03-10 13:00:00,58.45,58.5,58.45,58.5,3012.0,58.45,58.5,58.45,58.5,3012.0
2017-03-10 13:05:00,58.5,58.5,58.35,58.4,3700.0,58.5,58.5,58.35,58.4,3700.0
2017-03-10 13:10:00,58.4,58.45,58.35,58.45,2600.0,58.4,58.45,58.35,58.45,2600.0
2017-03-10 13:15:00,58.43,58.45,58.42,58.43,900.0,58.43,58.45,58.42,58.43,900.0
2017-03-10 13:20:00,58.43,58.43,58.25,58.35,3333.0,58.43,58.43,58.25,58.35,3333.0
2017-03-10 13:25:00,58.35,58.45,58.3,58.4,2430.0,58.35,58.45,58.3,58.4,2430.0
2017-03-10 13:30:00,58.4,58.4,58.25,58.25,800.0,58.4,58.4,58.25,58.25,800.0
2017-03-10 13:35:00,58.2,58.3,58.2,58.3,1283.0,58.2,58.3,58.2,58.3,1283.0
2017-03-10 13:40:00,58.33,58.5,58.25,58.45,3706.0,58.33,58.5,58.25,58.45,3706.0
2017-03-10 13:45:00,58.45,58.7,58.45,58.65,3981.0,58.45,58.7,58.45,58.65,3981.0
2017-03-10 13:50:00,58.75,58.95,58.75,58.95,3406.0,58.75,58.95,58.75,58.95,3406.0
2017-03-10 13:55:00,58.85,58.85,58.75,58.85,1500.0,58.85,58.85,58.75,58.85,1500.0
2017-03-10 14:00:00,58.8,58.85,58.75,58.8,1859.0,58.8,58.85,58.75,58.8,1859.0
2017-03-10 14:05:00,58.8,58.8,58.75,58.75,1200.0,58.8,58.8,58.75,58.75,1200.0
2017-03-10 14:10:00,58.75,58.9,58.75,58.9,600.0,58.75,58.9,58.75,58.9,600.0
2017-03-10 14:15:00,58.85,58.95,58.85,58.95,300.0,58.85,58.95,58.85,58.95,300.0
2017-03-10 14:20:00,58.86,58.95,58.85,58.9,3682.0,58.86,58.95,58.85,58.9,3682.0
2017-03-10 14:25:00,58.9,58.9,58.9,58.9,0.0,58.9,58.9,58.9,58.9,0.0
2017-03-10 14:30:00,58.85,58.88,58.85,58.85,974.0,58.85,58.88,58.85,58.85,974.0
2017-03-10 14:35:00,58.85,58.9,58.82,58.85,1902.0,58.85,58.9,58.82,58.85,1902.0
2017-03-10 14:40:00,58.84,58.85,58.84,58.84,100.0,58.84,58.85,58.84,58.84,100.0
2017-03-10 14:45:00,58.84,58.84,58.84,58.84,0.0,58.84,58.84,58.84,58.84,0.0
2017-03-10 14:50:00,58.83,58.85,58.82,58.83,1100.0,58.83,58.85,58.82,58.83,1100.0
2017-03-10 14:55:00,58.85,58.88,58.82,58.88,1700.0,58.85,58.88,58.82,58.88,1700.0
2017-03-10 15:00:00,58.88,59.1,58.8,59.05,14908.0,58.88,59.1,58.8,59.05,14908.0
2017-03-10 15:05:00,59.05,59.05,58.9,58.95,2300.0,59.05,59.05,58.9,58.95,2300.0
2017-03-10 15:10:00,58.95,59.0,58.9,59.0,3113.0,58.95,59.0,58.9,59.0,3113.0
2017-03-10 15:15:00,58.98,59.0,58.98,59.0,960.0,58.98,59.0,58.98,59.0,960.0
2017-03-10 15:20:00,59.0,59.05,59.0,59.05,2608.0,59.0,59.05,59.0,59.05,2608.0
2017-03-10 15:25:00,59.05,59.25,59.02,59.25,6078.0,59.05,59.25,59.02,59.25,6078.0
2017-03-10 15:30:00,59.3,59.3,59.15,59.15,3700.0,59.3,59.3,59.15,59.15,3700.0
2017-03-10 15:35:00,59.1,59.1,59.05,59.05,4132.0,59.1,59.1,59.05,59.05,4132.0
2017-03-10 15:40:00,59.01,59.05,59.0,59.03,2900.0,59.01,59.05,59.0,59.03,2900.0
2017-03-10 15:45:00,59.0,59.0,58.9,59.0,9553.0,59.0,59.0,58.9,59.0,9553.0
2017-03-10 15:50:00,58.95,59.3,58.95,59.2,19417.0,58.95,59.3,58.95,59.2,19417.0
2017-03-10 15:55:00,59.2,59.2,58.95,59.15,19753.0,59.2,59.2,58.95,59.15,19753.0
2017-03-13 09:30:00,59.4,60.55,59.4,60.55,29180.0,59.4,60.55,59.4,60.55,29180.0
2017-03-13 09:35:00,60.45,61.4,60.45,61.0,11180.0,60.45,61.4,60.45,61.0,11180.0
2017-03-13 09:40:00,61.0,61.25,60.85,61.2,4800.0,61.0,61.25,60.85,61.2,4800.0
2017-03-13 09:45:00,61.22,61.65,61.2,61.55,7000.0,61.22,61.65,61.2,61.55,7000.0
2017-03-13 09:50:00,61.63,61.7,61.2,61.5,6634.0,61.63,61.7,61.2,61.5,6634.0
2017-03-13 09:55:00,61.55,61.75,61.5,61.5,4700.0,61.55,61.75,61.5,61.5,4700.0
2017-03-13 10:00:00,61.45,61.65,61.27,61.35,6101.0,61.45,61.65,61.27,61.35,6101.0
2017-03-13 10:05:00,61.3,61.75,61.3,61.72,5306.0,61.3,61.75,61.3,61.72,5306.0
2017-03-13 10:10:00,61.8,62.0,61.45,61.45,9917.0,61.8,62.0,61.45,61.45,9917.0
2017-03-13 10:15:00,61.55,62.0,61.55,61.95,14737.0,61.55,62.0,61.55,61.95,14737.0
2017-03-13 10:20:00,61.95,61.95,61.55,61.7,6185.0,61.95,61.95,61.55,61.7,6185.0
2017-03-13 10:25:00,61.75,62.15,61.75,62.1,15066.0,61.75,62.15,61.75,62.1,15066.0
2017-03-13 10:30:00,62.15,62.2,61.9,62.0,17520.0,62.15,62.2,61.9,62.0,17520.0
2017-03-13 10:35:00,62.1,62.15,61.99,62.15,11050.0,62.1,62.15,61.99,62.15,11050.0
2017-03-13 10:40:00,62.1,62.15,61.95,62.05,15951.0,62.1,62.15,61.95,62.05,15951.0
2017-03-13 10:45:00,62.15,62.35,62.05,62.3,4201.0,62.15,62.35,62.05,62.3,4201.0
2017-03-13 10:50:00,62.3,62.45,62.1,62.45,12713.0,62.3,62.45,62.1,62.45,12713.0
2017-03-13 10:55:00,62.45,62.95,62.25,62.35,22347.0,62.45,62.95,62.25,62.35,22347.0
2017-03-13 11:00:00,62.45,62.45,62.15,62.25,4075.0,62.45,62.45,62.15,62.25,4075.0
2017-03-13 11:05:00,62.25,62.6,62.25,62.55,3691.0,62.25,62.6,62.25,62.55,3691.0
2017-03-13 11:10:00,62.65,62.73,62.4,62.4,12679.0,62.65,62.73,62.4,62.4,12679.0
2017-03-13 11:15:00,62.35,62.58,62.35,62.58,2800.0,62.35,62.58,62.35,62.58,2800.0
2017-03-13 11:20:00,62.65,62.75,62.5,62.55,2902.0,62.65,62.75,62.5,62.55,2902.0
2017-03-13 11:25:00,62.5,62.9,62.5,62.55,33191.0,62.5,62.9,62.5,62.55,33191.0
2017-03-13 11:30:00,62.61,62.95,62.61,62.85,5916.0,62.61,62.95,62.61,62.85,5916.0
2017-03-13 11:35:00,62.9,63.25,62.85,62.9,9143.0,62.9,63.25,62.85,62.9,9143.0
2017-03-13 11:40:00,62.95,63.13,62.8,63.0,6067.0,62.95,63.13,62.8,63.0,6067.0
2017-03-13 11:45:00,62.93,63.35,62.85,63.2,10706.0,62.93,63.35,62.85,63.2,10706.0
2017-03-13 11:50:00,63.21,63.4,63.15,63.4,10118.0,63.21,63.4,63.15,63.4,10118.0
2017-03-13 11:55:00,63.45,63.65,63.3,63.54,16455.0,63.45,63.65,63.3,63.54,16455.0
2017-03-13 12:00:00,63.6,63.8,63.5,63.8,69577.0,63.6,63.8,63.5,63.8,69577.0
2017-03-13 12:05:00,63.75,63.86,63.6,63.63,11903.0,63.75,63.86,63.6,63.63,11903.0
2017-03-13 12:10:00,63.55,63.7,63.5,63.7,8311.0,63.55,63.7,63.5,63.7,8311.0
2017-03-13 12:15:00,63.7,63.8,63.55,63.75,7484.0,63.7,63.8,63.55,63.75,7484.0
2017-03-13 12:20:00,63.73,63.8,63.66,63.78,6506.0,63.73,63.8,63.66,63.78,6506.0
2017-03-13 12:25:00,63.8,63.8,63.65,63.7,7896.0,63.8,63.8,63.65,63.7,7896.0
2017-03-13 12:30:00,63.7,63.75,63.37,63.55,17074.0,63.7,63.75,63.37,63.55,17074.0
2017-03-13 12:35:00,63.53,63.65,63.3,63.3,12816.0,63.53,63.65,63.3,63.3,12816.0
2017-03-13 12:40:00,63.35,63.4,63.2,63.2,4370.0,63.35,63.4,63.2,63.2,4370.0
2017-03-13 12:45:00,63.2,63.25,62.95,62.95,5380.0,63.2,63.25,62.95,62.95,5380.0
2017-03-13 12:50:00,63.0,63.15,62.97,63.15,4314.0,63.0,63.15,62.97,63.15,4314.0
2017-03-13 12:55:00,63.15,63.2,62.85,62.85,8159.0,63.15,63.2,62.85,62.85,8159.0
2017-03-13 13:00:00,62.85,62.85,62.55,62.55,3438.0,62.85,62.85,62.55,62.55,3438.0
2017-03-13 13:05:00,62.55,62.55,62.3,62.45,5282.0,62.55,62.55,62.3,62.45,5282.0
2017-03-13 13:10:00,62.55,62.7,62.4,62.55,7590.0,62.55,62.7,62.4,62.55,7590.0
2017-03-13 13:15:00,62.55,62.95,62.5,62.9,17634.0,62.55,62.95,62.5,62.9,17634.0
2017-03-13 13:20:00,62.9,62.95,62.85,62.88,3569.0,62.9,62.95,62.85,62.88,3569.0
2017-03-13 13:25:00,62.9,63.15,62.9,62.95,4700.0,62.9,63.15,62.9,62.95,4700.0
2017-03-13 13:30:00,62.9,62.9,62.65,62.71,3997.0,62.9,62.9,62.65,62.71,3997.0
2017-03-13 13:35:00,62.7,62.78,62.7,62.78,2129.0,62.7,62.78,62.7,62.78,2129.0
2017-03-13 13:40:00,62.75,62.9,62.75,62.85,4033.0,62.75,62.9,62.75,62.85,4033.0
2017-03-13 13:45:00,62.85,62.9,62.8,62.9,3326.0,62.85,62.9,62.8,62.9,3326.0
2017-03-13 13:50:00,62.9,62.95,62.85,62.9,2398.0,62.9,62.95,62.85,62.9,2398.0
2017-03-13 13:55:00,62.9,62.9,62.67,62.7,3750.0,62.9,62.9,62.67,62.7,3750.0
2017-03-13 14:00:00,62.65,63.05,62.65,63.0,11542.0,62.65,63.05,62.65,63.0,11542.0
2017-03-13 14:05:00,63.05,63.2,63.05,63.1,3367.0,63.05,63.2,63.05,63.1,3367.0
2017-03-13 14:10:00,63.15,63.2,63.05,63.2,4323.0,63.15,63.2,63.05,63.2,4323.0
2017-03-13 14:15:00,63.2,63.3,63.02,63.03,6342.0,63.2,63.3,63.02,63.03,6342.0
2017-03-13 14:20:00,63.05,63.15,63.0,63.15,8600.0,63.05,63.15,63.0,63.15,8600.0
2017-03-13 14:25:00,63.15,63.2,62.95,62.95,6200.0,63.15,63.2,62.95,62.95,6200.0
2017-03-13 14:30:00,62.95,63.25,62.95,63.25,7854.0,62.95,63.25,62.95,63.25,7854.0
2017-03-13 14:35:00,63.2,63.25,63.2,63.2,1335.0,63.2,63.25,63.2,63.2,1335.0
2017-03-13 14:40:00,63.2,63.5,63.17,63.5,7912.0,63.2,63.5,63.17,63.5,7912.0
2017-03-13 14:45:00,63.45,63.5,63.3,63.3,9629.0,63.45,63.5,63.3,63.3,9629.0
2017-03-13 14:50:00,63.35,63.35,63.3,63.35,2400.0,63.35,63.35,63.3,63.35,2400.0
2017-03-13 14:55:00,63.33,63.45,63.32,63.35,4400.0,63.33,63.45,63.32,63.35,4400.0
2017-03-13 15:00:00,63.38,63.6,63.35,63.4,10319.0,63.38,63.6,63.35,63.4,10319.0
2017-03-13 15:05:00,63.4,63.4,63.25,63.28,7334.0,63.4,63.4,63.25,63.28,7334.0
2017-03-13 15:10:00,63.25,63.3,63.2,63.28,5654.0,63.25,63.3,63.2,63.28,5654.0
2017-03-13 15:15:00,63.3,63.35,63.25,63.25,4376.0,63.3,63.35,63.25,63.25,4376.0
2017-03-13 15:20:00,63.3,63.35,63.25,63.35,12084.0,63.3,63.35,63.25,63.35,12084.0
2017-03-13 15:25:00,63.3,63.33,62.97,63.25,17895.0,63.3,63.33,62.97,63.25,17895.0
2017-03-13 15:30:00,63.25,63.3,63.15,63.28,6235.0,63.25,63.3,63.15,63.28,6235.0
2017-03-13 15:35:00,63.3,63.55,63.27,63.45,16666.0,63.3,63.55,63.27,63.45,16666.0
2017-03-13 15:40:00,63.5,63.6,63.5,63.58,10444.0,63.5,63.6,63.5,63.58,10444.0
2017-03-13 15:45:00,63.6,63.7,63.4,63.4,34058.0,63.6,63.7,63.4,63.4,34058.0
2017-03-13 15:50:00,63.4,63.55,63.35,63.45,20772.0,63.4,63.55,63.35,63.45,20772.0
2017-03-13 15:55:00,63.48,63.55,63.3,63.35,40308.0,63.48,63.55,63.3,63.35,40308.0
2017-03-14 09:30:00,62.95,63.3,62.95,62.98,5014.0,62.95,63.3,62.95,62.98,5014.0
2017-03-14 09:35:00,62.9,63.03,62.5,62.55,4001.0,62.9,63.03,62.5,62.55,4001.0
2017-03-14 09:40:00,62.75,62.9,62.5,62.9,2609.0,62.75,62.9,62.5,62.9,2609.0
2017-03-14 09:45:00,62.9,62.9,62.65,62.65,2169.0,62.9,62.9,62.65,62.65,2169.0
2017-03-14 09:50:00,62.8,62.85,62.7,62.8,700.0,62.8,62.85,62.7,62.8,700.0
2017-03-14 09:55:00,62.78,62.85,62.72,62.73,900.0,62.78,62.85,62.72,62.73,900.0
2017-03-14 10:00:00,62.8,62.85,62.6,62.75,1550.0,62.8,62.85,62.6,62.75,1550.0
2017-03-14 10:05:00,62.85,62.85,62.65,62.8,5285.0,62.85,62.85,62.65,62.8,5285.0
2017-03-14 10:10:00,62.85,63.15,62.8,63.15,3048.0,62.85,63.15,62.8,63.15,3048.0
2017-03-14 10:15:00,63.05,63.25,62.95,62.95,3087.0,63.05,63.25,62.95,62.95,3087.0
2017-03-14 10:20:00,62.85,62.95,62.75,62.75,600.0,62.85,62.95,62.75,62.75,600.0
2017-03-14 10:25:00,62.85,63.1,62.8,63.1,10860.0,62.85,63.1,62.8,63.1,10860.0
2017-03-14 10:30:00,63.05,63.2,63.03,63.08,5400.0,63.05,63.2,63.03,63.08,5400.0
2017-03-14 10:35:00,63.05,63.3,63.05,63.3,2424.0,63.05,63.3,63.05,63.3,2424.0
2017-03-14 10:40:00,63.2,63.25,63.1,63.2,2714.0,63.2,63.25,63.1,63.2,2714.0
2017-03-14 10:45:00,63.15,63.3,63.1,63.3,3000.0,63.15,63.3,63.1,63.3,3000.0
2017-03-14 10:50:00,63.25,63.45,63.22,63.35,2400.0,63.25,63.45,63.22,63.35,2400.0
2017-03-14 10:55:00,63.35,63.4,63.27,63.3,3400.0,63.35,63.4,63.27,63.3,3400.0
2017-03-14 11:00:00,63.25,63.25,63.05,63.2,4114.0,63.25,63.25,63.05,63.2,4114.0
2017-03-14 11:05:00,63.2,63.25,63.05,63.05,3690.0,63.2,63.25,63.05,63.05,3690.0
2017-03-14 11:10:00,63.1,63.1,62.85,63.0,2890.0,63.1,63.1,62.85,63.0,2890.0
2017-03-14 11:15:00,63.1,63.45,63.05,63.45,2300.0,63.1,63.45,63.05,63.45,2300.0
2017-03-14 11:20:00,63.3,63.45,63.3,63.45,1655.0,63.3,63.45,63.3,63.45,1655.0
2017-03-14 11:25:00,63.45,63.65,63.45,63.63,5500.0,63.45,63.65,63.45,63.63,5500.0
2017-03-14 11:30:00,63.63,63.83,63.55,63.58,7480.0,63.63,63.83,63.55,63.58,7480.0
2017-03-14 11:35:00,63.55,63.65,63.5,63.65,1295.0,63.55,63.65,63.5,63.65,1295.0
2017-03-14 11:40:00,63.65,63.75,63.6,63.6,3000.0,63.65,63.75,63.6,63.6,3000.0
2017-03-14 11:45:00,63.58,63.9,63.57,63.85,8300.0,63.58,63.9,63.57,63.85,8300.0
2017-03-14 11:50:00,63.78,63.95,63.78,63.9,3208.0,63.78,63.95,63.78,63.9,3208.0
2017-03-14 11:55:00,63.9,63.95,63.82,63.83,1500.0,63.9,63.95,63.82,63.83,1500.0
2017-03-14 12:00:00,63.85,63.95,63.82,63.95,1600.0,63.85,63.95,63.82,63.95,1600.0
2017-03-14 12:05:00,63.85,63.94,63.85,63.85,4950.0,63.85,63.94,63.85,63.85,4950.0
2017-03-14 12:10:00,63.8,63.8,63.65,63.65,1200.0,63.8,63.8,63.65,63.65,1200.0
2017-03-14 12:15:00,63.6,63.6,63.5,63.5,2900.0,63.6,63.6,63.5,63.5,2900.0
2017-03-14 12:20:00,63.53,63.6,63.52,63.6,1117.0,63.53,63.6,63.52,63.6,1117.0
2017-03-14 12:25:00,63.6,63.7,63.6,63.6,3820.0,63.6,63.7,63.6,63.6,3820.0
2017-03-14 12:30:00,63.55,63.55,63.55,63.55,388.0,63.55,63.55,63.55,63.55,388.0
2017-03-14 12:35:00,63.55,63.55,63.52,63.55,1389.0,63.55,63.55,63.52,63.55,1389.0
2017-03-14 12:40:00,63.55,63.65,63.52,63.65,1326.0,63.55,63.65,63.52,63.65,1326.0
2017-03-14 12:45:00,63.65,63.65,63.6,63.6,3224.0,63.65,63.65,63.6,63.6,3224.0
2017-03-14 12:50:00,63.6,63.6,63.35,63.4,1600.0,63.6,63.6,63.35,63.4,1600.0
2017-03-14 12:55:00,63.45,63.45,63.45,63.45,700.0,63.45,63.45,63.45,63.45,700.0
2017-03-14 13:00:00,63.45,63.5,63.4,63.5,1000.0,63.45,63.5,63.4,63.5,1000.0
2017-03-14 13:05:00,63.5,63.5,63.45,63.5,800.0,63.5,63.5,63.45,63.5,800.0
2017-03-14 13:10:00,63.55,63.7,63.55,63.65,5300.0,63.55,63.7,63.55,63.65,5300.0
2017-03-14 13:15:00,63.65,63.68,63.65,63.65,1500.0,63.65,63.68,63.65,63.65,1500.0
2017-03-14 13:20:00,63.65,63.65,63.6,63.6,2300.0,63.65,63.65,63.6,63.6,2300.0
2017-03-14 13:25:00,63.6,63.7,63.6,63.68,1400.0,63.6,63.7,63.6,63.68,1400.0
2017-03-14 13:30:00,63.65,63.7,63.6,63.65,2700.0,63.65,63.7,63.6,63.65,2700.0
2017-03-14 13:35:00,63.65,63.65,63.65,63.65,700.0,63.65,63.65,63.65,63.65,700.0
2017-03-14 13:40:00,63.65,63.65,63.45,63.5,3200.0,63.65,63.65,63.45,63.5,3200.0
2017-03-14 13:45:00,63.5,63.55,63.5,63.5,2050.0,63.5,63.55,63.5,63.5,2050.0
2017-03-14 13:50:00,63.53,63.53,63.4,63.4,2789.0,63.53,63.53,63.4,63.4,2789.0
2017-03-14 13:55:00,63.4,63.4,63.35,63.35,1110.0,63.4,63.4,63.35,63.35,1110.0
2017-03-14 14:00:00,63.38,63.45,63.37,63.43,2729.0,63.38,63.45,63.37,63.43,2729.0
2017-03-14 14:05:00,63.43,63.43,63.37,63.38,1800.0,63.43,63.43,63.37,63.38,1800.0
2017-03-14 14:10:00,63.38,63.38,63.3,63.3,2800.0,63.38,63.38,63.3,63.3,2800.0
2017-03-14 14:15:00,63.25,63.28,63.2,63.2,2244.0,63.25,63.28,63.2,63.2,2244.0
2017-03-14 14:20:00,63.2,63.25,63.1,63.1,5350.0,63.2,63.25,63.1,63.1,5350.0
2017-03-14 14:25:00,63.18,63.3,63.1,63.3,6945.0,63.18,63.3,63.1,63.3,6945.0
2017-03-14 14:30:00,63.3,63.5,63.3,63.45,2810.0,63.3,63.5,63.3,63.45,2810.0
2017-03-14 14:35:00,63.4,63.45,63.35,63.35,2650.0,63.4,63.45,63.35,63.35,2650.0
2017-03-14 14:40:00,63.35,63.4,63.3,63.3,1900.0,63.35,63.4,63.3,63.3,1900.0
2017-03-14 14:45:00,63.33,63.45,63.32,63.45,2200.0,63.33,63.45,63.32,63.45,2200.0
2017-03-14 14:50:00,63.45,63.53,63.42,63.45,2555.0,63.45,63.53,63.42,63.45,2555.0
2017-03-14 14:55:00,63.5,63.55,63.5,63.55,1200.0,63.5,63.55,63.5,63.55,1200.0
2017-03-14 15:00:00,63.55,63.63,63.5,63.55,10551.0,63.55,63.63,63.5,63.55,10551.0
2017-03-14 15:05:00,63.6,63.7,63.6,63.7,5907.0,63.6,63.7,63.6,63.7,5907.0
2017-03-14 15:10:00,63.7,63.78,63.7,63.78,2036.0,63.7,63.78,63.7,63.78,2036.0
2017-03-14 15:15:00,63.78,63.88,63.77,63.85,6400.0,63.78,63.88,63.77,63.85,6400.0
2017-03-14 15:20:00,63.85,63.85,63.75,63.83,2831.0,63.85,63.85,63.75,63.83,2831.0
2017-03-14 15:25:00,63.83,64.0,63.82,64.0,4200.0,63.83,64.0,63.82,64.0,4200.0
2017-03-14 15:30:00,63.98,64.05,63.7,63.75,13278.0,63.98,64.05,63.7,63.75,13278.0
2017-03-14 15:35:00,63.7,63.78,63.65,63.68,12251.0,63.7,63.78,63.65,63.68,12251.0
2017-03-14 15:40:00,63.7,63.75,63.6,63.65,11386.0,63.7,63.75,63.6,63.65,11386.0
2017-03-14 15:45:00,63.6,63.7,63.6,63.68,11589.0,63.6,63.7,63.6,63.68,11589.0
2017-03-14 15:50:00,63.7,63.7,63.5,63.58,23744.0,63.7,63.7,63.5,63.58,23744.0
2017-03-14 15:55:00,63.55,63.58,63.45,63.45,28909.0,63.55,63.58,63.45,63.45,28909.0
2017-03-15 09:30:00,63.85,64.0,63.8,63.8,7398.0,63.85,64.0,63.8,63.8,7398.0
2017-03-15 09:35:00,63.8,63.85,63.6,63.6,1100.0,63.8,63.85,63.6,63.6,1100.0
2017-03-15 09:40:00,63.7,64.0,63.7,64.0,2151.0,63.7,64.0,63.7,64.0,2151.0
2017-03-15 09:45:00,63.95,64.2,63.9,64.13,2663.0,63.95,64.2,63.9,64.13,2663.0
2017-03-15 09:50:00,64.1,64.15,64.05,64.05,2795.0,64.1,64.15,64.05,64.05,2795.0
2017-03-15 09:55:00,64.0,64.05,63.82,64.0,2300.0,64.0,64.05,63.82,64.0,2300.0
2017-03-15 10:00:00,64.1,64.1,64.0,64.03,2100.0,64.1,64.1,64.0,64.03,2100.0
2017-03-15 10:05:00,64.05,64.05,63.95,64.0,1953.0,64.05,64.05,63.95,64.0,1953.0
2017-03-15 10:10:00,64.05,64.15,64.0,64.0,1900.0,64.05,64.15,64.0,64.0,1900.0
2017-03-15 10:15:00,64.0,64.03,63.9,63.9,3115.0,64.0,64.03,63.9,63.9,3115.0
2017-03-15 10:20:00,63.86,64.0,63.82,63.85,5520.0,63.86,64.0,63.82,63.85,5520.0
2017-03-15 10:25:00,63.95,64.25,63.95,64.2,3161.0,63.95,64.25,63.95,64.2,3161.0
2017-03-15 10:30:00,64.15,64.3,64.15,64.21,3576.0,64.15,64.3,64.15,64.21,3576.0
2017-03-15 10:35:00,64.3,64.45,64.3,64.45,2506.0,64.3,64.45,64.3,64.45,2506.0
2017-03-15 10:40:00,64.4,64.6,64.38,64.45,8200.0,64.4,64.6,64.38,64.45,8200.0
2017-03-15 10:45:00,64.45,64.45,64.2,64.2,5519.0,64.45,64.45,64.2,64.2,5519.0
2017-03-15 10:50:00,64.25,64.35,64.25,64.3,1025.0,64.25,64.35,64.25,64.3,1025.0
2017-03-15 10:55:00,64.35,64.45,64.35,64.45,980.0,64.35,64.45,64.35,64.45,980.0
2017-03-15 11:00:00,64.45,64.55,64.45,64.5,1705.0,64.45,64.55,64.45,64.5,1705.0
2017-03-15 11:05:00,64.45,64.75,64.45,64.75,7823.0,64.45,64.75,64.45,64.75,7823.0
2017-03-15 11:10:00,64.8,64.9,64.7,64.8,7400.0,64.8,64.9,64.7,64.8,7400.0
2017-03-15 11:15:00,64.8,64.8,64.62,64.65,5650.0,64.8,64.8,64.62,64.65,5650.0
2017-03-15 11:20:00,64.65,64.85,64.65,64.85,2444.0,64.65,64.85,64.65,64.85,2444.0
2017-03-15 11:25:00,64.81,64.95,64.81,64.9,2604.0,64.81,64.95,64.81,64.9,2604.0
2017-03-15 11:30:00,64.9,64.98,64.75,64.75,4762.0,64.9,64.98,64.75,64.75,4762.0
2017-03-15 11:35:00,64.75,64.9,64.75,64.9,3188.0,64.75,64.9,64.75,64.9,3188.0
2017-03-15 11:40:00,64.95,64.95,64.9,64.92,2800.0,64.95,64.95,64.9,64.92,2800.0
2017-03-15 11:45:00,64.9,64.98,64.9,64.95,3699.0,64.9,64.98,64.9,64.95,3699.0
2017-03-15 11:50:00,64.95,65.2,64.95,65.2,18581.0,64.95,65.2,64.95,65.2,18581.0
2017-03-15 11:55:00,65.2,65.2,65.02,65.03,2995.0,65.2,65.2,65.02,65.03,2995.0
2017-03-15 12:00:00,65.0,65.2,65.0,65.2,5065.0,65.0,65.2,65.0,65.2,5065.0
2017-03-15 12:05:00,65.25,65.25,65.15,65.23,4711.0,65.25,65.25,65.15,65.23,4711.0
2017-03-15 12:10:00,65.2,65.25,65.0,65.03,4533.0,65.2,65.25,65.0,65.03,4533.0
2017-03-15 12:15:00,65.05,65.05,65.0,65.0,911.0,65.05,65.05,65.0,65.0,911.0
2017-03-15 12:20:00,64.95,64.95,64.87,64.95,4104.0,64.95,64.95,64.87,64.95,4104.0
2017-03-15 12:25:00,64.9,64.95,64.9,64.9,2005.0,64.9,64.95,64.9,64.9,2005.0
2017-03-15 12:30:00,64.9,64.91,64.8,64.8,2253.0,64.9,64.91,64.8,64.8,2253.0
2017-03-15 12:35:00,64.8,64.8,64.4,64.48,8818.0,64.8,64.8,64.4,64.48,8818.0
2017-03-15 12:40:00,64.45,64.45,64.25,64.25,3264.0,64.45,64.45,64.25,64.25,3264.0
2017-03-15 12:45:00,64.2,64.23,64.05,64.2,2700.0,64.2,64.23,64.05,64.2,2700.0
2017-03-15 12:50:00,64.25,64.3,64.15,64.15,800.0,64.25,64.3,64.15,64.15,800.0
2017-03-15 12:55:00,64.15,64.35,64.1,64.1,3368.0,64.15,64.35,64.1,64.1,3368.0
2017-03-15 13:00:00,64.15,64.2,64.1,64.2,800.0,64.15,64.2,64.1,64.2,800.0
2017-03-15 13:05:00,64.15,64.25,64.15,64.25,700.0,64.15,64.25,64.15,64.25,700.0
2017-03-15 13:10:00,64.25,64.45,64.25,64.35,3300.0,64.25,64.45,64.25,64.35,3300.0
2017-03-15 13:15:00,64.3,64.35,64.25,64.25,2092.0,64.3,64.35,64.25,64.25,2092.0
2017-03-15 13:20:00,64.2,64.25,64.15,64.15,500.0,64.2,64.25,64.15,64.15,500.0
2017-03-15 13:25:00,64.2,64.2,64.05,64.05,1400.0,64.2,64.2,64.05,64.05,1400.0
2017-03-15 13:30:00,64.1,64.1,64.0,64.0,1000.0,64.1,64.1,64.0,64.0,1000.0
2017-03-15 13:35:00,64.05,64.05,64.05,64.05,2402.0,64.05,64.05,64.05,64.05,2402.0
2017-03-15 13:40:00,64.1,64.28,64.1,64.2,3677.0,64.1,64.28,64.1,64.2,3677.0
2017-03-15 13:45:00,64.23,64.23,64.17,64.2,1005.0,64.23,64.23,64.17,64.2,1005.0
2017-03-15 13:50:00,64.2,64.23,64.15,64.2,1400.0,64.2,64.23,64.15,64.2,1400.0
2017-03-15 13:55:00,64.15,64.2,64.14,64.2,900.0,64.15,64.2,64.14,64.2,900.0
2017-03-15 14:00:00,64.25,64.55,64.25,64.55,4150.0,64.25,64.55,64.25,64.55,4150.0
2017-03-15 14:05:00,64.65,64.65,64.2,64.4,6130.0,64.65,64.65,64.2,64.4,6130.0
2017-03-15 14:10:00,64.3,64.4,64.15,64.2,6171.0,64.3,64.4,64.15,64.2,6171.0
2017-03-15 14:15:00,64.15,64.25,64.12,64.15,10927.0,64.15,64.25,64.12,64.15,10927.0
2017-03-15 14:20:00,64.15,64.2,63.95,64.15,5967.0,64.15,64.2,63.95,64.15,5967.0
2017-03-15 14:25:00,64.2,64.25,64.1,64.1,2100.0,64.2,64.25,64.1,64.1,2100.0
2017-03-15 14:30:00,64.17,64.18,64.0,64.05,2253.0,64.17,64.18,64.0,64.05,2253.0
2017-03-15 14:35:00,64.05,64.15,64.05,64.13,2996.0,64.05,64.15,64.05,64.13,2996.0
2017-03-15 14:40:00,64.05,64.1,64.05,64.05,1109.0,64.05,64.1,64.05,64.05,1109.0
2017-03-15 14:45:00,64.1,64.2,64.05,64.1,14312.0,64.1,64.2,64.05,64.1,14312.0
2017-03-15 14:50:00,64.1,64.4,64.1,64.15,10035.0,64.1,64.4,64.1,64.15,10035.0
2017-03-15 14:55:00,64.15,64.23,64.0,64.23,3716.0,64.15,64.23,64.0,64.23,3716.0
2017-03-15 15:00:00,64.3,64.45,64.3,64.35,900.0,64.3,64.45,64.3,64.35,900.0
2017-03-15 15:05:00,64.35,64.38,64.3,64.35,3299.0,64.35,64.38,64.3,64.35,3299.0
2017-03-15 15:10:00,64.35,64.7,64.35,64.7,2868.0,64.35,64.7,64.35,64.7,2868.0
2017-03-15 15:15:00,64.75,64.85,64.65,64.85,4300.0,64.75,64.85,64.65,64.85,4300.0
2017-03-15 15:20:00,64.85,64.95,64.75,64.9,4933.0,64.85,64.95,64.75,64.9,4933.0
2017-03-15 15:25:00,64.9,65.0,64.87,64.95,4200.0,64.9,65.0,64.87,64.95,4200.0
2017-03-15 15:30:00,64.95,65.1,64.95,64.95,7967.0,64.95,65.1,64.95,64.95,7967.0
2017-03-15 15:35:00,65.0,65.08,64.95,65.0,5773.0,65.0,65.08,64.95,65.0,5773.0
2017-03-15 15:40:00,64.98,65.05,64.95,65.05,10592.0,64.98,65.05,64.95,65.05,10592.0
2017-03-15 15:45:00,65.05,65.3,65.05,65.05,25487.0,65.05,65.3,65.05,65.05,25487.0
2017-03-15 15:50:00,65.05,65.15,65.0,65.15,23447.0,65.05,65.15,65.0,65.15,23447.0
2017-03-15 15:55:00,65.15,65.4,65.15,65.35,32518.0,65.15,65.4,65.15,65.35,32518.0
2017-03-16 09:30:00,65.5,65.85,65.5,65.85,4200.0,65.5,65.85,65.5,65.85,4200.0
2017-03-16 09:35:00,65.75,65.95,65.75,65.8,1850.0,65.75,65.95,65.75,65.8,1850.0
2017-03-16 09:40:00,65.6,65.95,65.55,65.8,2300.0,65.6,65.95,65.55,65.8,2300.0
2017-03-16 09:45:00,65.75,66.0,65.75,66.0,1686.0,65.75,66.0,65.75,66.0,1686.0
2017-03-16 09:50:00,66.1,66.1,65.9,65.9,3114.0,66.1,66.1,65.9,65.9,3114.0
2017-03-16 09:55:00,65.85,65.85,65.72,65.8,1000.0,65.85,65.85,65.72,65.8,1000.0
2017-03-16 10:00:00,65.8,65.83,65.45,65.5,6817.0,65.8,65.83,65.45,65.5,6817.0
2017-03-16 10:05:00,65.5,65.65,65.4,65.55,4515.0,65.5,65.65,65.4,65.55,4515.0
2017-03-16 10:10:00,65.5,65.5,65.05,65.1,3900.0,65.5,65.5,65.05,65.1,3900.0
2017-03-16 10:15:00,65.15,65.15,64.65,64.65,7500.0,65.15,65.15,64.65,64.65,7500.0
2017-03-16 10:20:00,64.7,64.85,64.7,64.8,2800.0,64.7,64.85,64.7,64.8,2800.0
2017-03-16 10:25:00,64.8,65.1,64.75,65.03,3021.0,64.8,65.1,64.75,65.03,3021.0
2017-03-16 10:30:00,65.0,65.1,64.85,64.9,7121.0,65.0,65.1,64.85,64.9,7121.0
2017-03-16 10:35:00,65.0,65.1,64.97,64.98,3763.0,65.0,65.1,64.97,64.98,3763.0
2017-03-16 10:40:00,65.05,65.1,64.9,65.0,5671.0,65.05,65.1,64.9,65.0,5671.0
2017-03-16 10:45:00,65.05,65.1,65.0,65.08,3774.0,65.05,65.1,65.0,65.08,3774.0
2017-03-16 10:50:00,65.08,65.08,65.0,65.0,2500.0,65.08,65.08,65.0,65.0,2500.0
2017-03-16 10:55:00,64.95,64.95,64.8,64.9,1800.0,64.95,64.95,64.8,64.9,1800.0
2017-03-16 11:00:00,64.9,64.95,64.75,64.75,2775.0,64.9,64.95,64.75,64.75,2775.0
2017-03-16 11:05:00,64.8,64.9,64.75,64.9,1507.0,64.8,64.9,64.75,64.9,1507.0
2017-03-16 11:10:00,64.92,65.0,64.9,64.9,3468.0,64.92,65.0,64.9,64.9,3468.0
2017-03-16 11:15:00,64.85,64.9,64.85,64.9,500.0,64.85,64.9,64.85,64.9,500.0
2017-03-16 11:20:00,64.95,64.95,64.87,64.9,1800.0,64.95,64.95,64.87,64.9,1800.0
2017-03-16 11:25:00,64.8,64.83,64.65,64.65,4755.0,64.8,64.83,64.65,64.65,4755.0
2017-03-16 11:30:00,64.73,64.75,64.45,64.5,3256.0,64.73,64.75,64.45,64.5,3256.0
2017-03-16 11:35:00,64.6,64.6,64.4,64.5,2730.0,64.6,64.6,64.4,64.5,2730.0
2017-03-16 11:40:00,64.55,64.55,64.37,64.4,3432.0,64.55,64.55,64.37,64.4,3432.0
2017-03-16 11:45:00,64.4,64.8,64.4,64.65,21210.0,64.4,64.8,64.4,64.65,21210.0
2017-03-16 11:50:00,64.65,64.8,64.65,64.8,1800.0,64.65,64.8,64.65,64.8,1800.0
2017-03-16 11:55:00,64.85,65.05,64.85,64.95,1700.0,64.85,65.05,64.85,64.95,1700.0
2017-03-16 12:00:00,65.05,65.05,64.95,64.95,2200.0,65.05,65.05,64.95,64.95,2200.0
2017-03-16 12:05:00,64.9,65.05,64.9,65.0,9194.0,64.9,65.05,64.9,65.0,9194.0
2017-03-16 12:10:00,65.05,65.05,64.85,64.95,3675.0,65.05,65.05,64.85,64.95,3675.0
2017-03-16 12:15:00,64.95,65.0,64.95,65.0,2100.0,64.95,65.0,64.95,65.0,2100.0
2017-03-16 12:20:00,65.0,65.0,64.7,64.8,8730.0,65.0,65.0,64.7,64.8,8730.0
2017-03-16 12:25:00,64.85,64.97,64.85,64.95,600.0,64.85,64.97,64.85,64.95,600.0
2017-03-16 12:30:00,65.0,65.0,65.0,65.0,800.0,65.0,65.0,65.0,65.0,800.0
2017-03-16 12:35:00,64.95,64.95,64.8,64.8,3800.0,64.95,64.95,64.8,64.8,3800.0
2017-03-16 12:40:00,64.85,64.9,64.8,64.8,3297.0,64.85,64.9,64.8,64.8,3297.0
2017-03-16 12:45:00,64.85,64.88,64.8,64.8,2500.0,64.85,64.88,64.8,64.8,2500.0
2017-03-16 12:50:00,64.75,64.8,64.75,64.8,900.0,64.75,64.8,64.75,64.8,900.0
2017-03-16 12:55:00,64.8,64.85,64.8,64.85,1400.0,64.8,64.85,64.8,64.85,1400.0
2017-03-16 13:00:00,64.85,64.85,64.7,64.7,2750.0,64.85,64.85,64.7,64.7,2750.0
2017-03-16 13:05:00,64.75,64.8,64.75,64.75,1000.0,64.75,64.8,64.75,64.75,1000.0
2017-03-16 13:10:00,64.8,64.8,64.65,64.7,3300.0,64.8,64.8,64.65,64.7,3300.0
2017-03-16 13:15:00,64.75,64.83,64.75,64.8,1758.0,64.75,64.83,64.75,64.8,1758.0
2017-03-16 13:20:00,64.74,64.9,64.74,64.9,2010.0,64.74,64.9,64.74,64.9,2010.0
2017-03-16 13:25:00,64.95,65.0,64.85,64.9,2383.0,64.95,65.0,64.85,64.9,2383.0
2017-03-16 13:30:00,64.95,65.0,64.85,65.0,2650.0,64.95,65.0,64.85,65.0,2650.0
2017-03-16 13:35:00,65.0,65.0,64.85,64.85,2405.0,65.0,65.0,64.85,64.85,2405.0
2017-03-16 13:40:00,64.85,65.05,64.75,65.0,46656.0,64.85,65.05,64.75,65.0,46656.0
2017-03-16 13:45:00,64.9,65.25,64.85,65.2,5981.0,64.9,65.25,64.85,65.2,5981.0
2017-03-16 13:50:00,65.3,65.38,65.25,65.25,3500.0,65.3,65.38,65.25,65.25,3500.0
2017-03-16 13:55:00,65.25,65.28,65.0,65.15,5446.0,65.25,65.28,65.0,65.15,5446.0
2017-03-16 14:00:00,65.15,65.25,65.1,65.25,1400.0,65.15,65.25,65.1,65.25,1400.0
2017-03-16 14:05:00,65.25,65.35,65.15,65.15,5570.0,65.25,65.35,65.15,65.15,5570.0
2017-03-16 14:10:00,65.17,65.2,65.15,65.15,504.0,65.17,65.2,65.15,65.15,504.0
2017-03-16 14:15:00,65.25,65.35,65.2,65.35,3497.0,65.25,65.35,65.2,65.35,3497.0
2017-03-16 14:20:00,65.4,65.4,65.3,65.31,3700.0,65.4,65.4,65.3,65.31,3700.0
2017-03-16 14:25:00,65.3,65.33,65.1,65.1,3000.0,65.3,65.33,65.1,65.1,3000.0
2017-03-16 14:30:00,65.1,65.25,65.1,65.25,1900.0,65.1,65.25,65.1,65.25,1900.0
2017-03-16 14:35:00,65.25,65.35,65.25,65.35,9297.0,65.25,65.35,65.25,65.35,9297.0
2017-03-16 14:40:00,65.35,65.4,65.15,65.15,6707.0,65.35,65.4,65.15,65.15,6707.0
2017-03-16 14:45:00,65.1,65.25,65.1,65.25,3900.0,65.1,65.25,65.1,65.25,3900.0
2017-03-16 14:50:00,65.3,65.45,65.3,65.44,3100.0,65.3,65.45,65.3,65.44,3100.0
2017-03-16 14:55:00,65.5,65.5,65.32,65.33,3750.0,65.5,65.5,65.32,65.33,3750.0
2017-03-16 15:00:00,65.35,65.38,65.2,65.33,8361.0,65.35,65.38,65.2,65.33,8361.0
2017-03-16 15:05:00,65.3,65.4,65.3,65.3,4274.0,65.3,65.4,65.3,65.3,4274.0
2017-03-16 15:10:00,65.3,65.5,65.3,65.42,6421.0,65.3,65.5,65.3,65.42,6421.0
2017-03-16 15:15:00,65.45,65.55,65.35,65.35,8885.0,65.45,65.55,65.35,65.35,8885.0
2017-03-16 15:20:00,65.35,65.35,65.2,65.35,7391.0,65.35,65.35,65.2,65.35,7391.0
2017-03-16 15:25:00,65.35,65.5,65.35,65.5,8300.0,65.35,65.5,65.35,65.5,8300.0
2017-03-16 15:30:00,65.48,65.5,65.25,65.3,6215.0,65.48,65.5,65.25,65.3,6215.0
2017-03-16 15:35:00,65.28,65.4,65.27,65.4,7511.0,65.28,65.4,65.27,65.4,7511.0
2017-03-16 15:40:00,65.38,65.4,65.35,65.38,4319.0,65.38,65.4,65.35,65.38,4319.0
2017-03-16 15:45:00,65.4,65.4,65.35,65.4,7034.0,65.4,65.4,65.35,65.4,7034.0
2017-03-16 15:50:00,65.4,65.4,65.35,65.4,15879.0,65.4,65.4,65.35,65.4,15879.0
2017-03-16 15:55:00,65.4,65.45,65.35,65.4,25971.0,65.4,65.45,65.35,65.4,25971.0
2017-03-17 09:30:00,65.5,65.55,64.85,64.85,63422.0,65.5,65.55,64.85,64.85,63422.0
2017-03-17 09:35:00,64.8,65.2,64.5,64.65,7870.0,64.8,65.2,64.5,64.65,7870.0
2017-03-17 09:40:00,64.85,64.85,64.6,64.8,16624.0,64.85,64.85,64.6,64.8,16624.0
2017-03-17 09:45:00,64.85,64.9,64.75,64.9,723.0,64.85,64.9,64.75,64.9,723.0
2017-03-17 09:50:00,65.0,65.15,64.8,64.8,14066.0,65.0,65.15,64.8,64.8,14066.0
2017-03-17 09:55:00,64.7,64.73,64.4,64.41,4351.0,64.7,64.73,64.4,64.41,4351.0
2017-03-17 10:00:00,64.53,64.68,64.45,64.55,2500.0,64.53,64.68,64.45,64.55,2500.0
2017-03-17 10:05:00,64.55,64.55,64.5,64.55,650.0,64.55,64.55,64.5,64.55,650.0
2017-03-17 10:10:00,64.48,64.6,64.4,64.4,2900.0,64.48,64.6,64.4,64.4,2900.0
2017-03-17 10:15:00,64.3,64.4,64.25,64.4,1000.0,64.3,64.4,64.25,64.4,1000.0
2017-03-17 10:20:00,64.4,64.4,64.3,64.4,900.0,64.4,64.4,64.3,64.4,900.0
2017-03-17 10:25:00,64.3,65.05,64.15,64.55,34720.0,64.3,65.05,64.15,64.55,34720.0
2017-03-17 10:30:00,64.5,64.75,64.4,64.6,11909.0,64.5,64.75,64.4,64.6,11909.0
2017-03-17 10:35:00,64.59,64.75,64.55,64.55,10068.0,64.59,64.75,64.55,64.55,10068.0
2017-03-17 10:40:00,64.6,64.7,64.4,64.53,6110.0,64.6,64.7,64.4,64.53,6110.0
2017-03-17 10:45:00,64.4,64.45,64.3,64.4,2200.0,64.4,64.45,64.3,64.4,2200.0
2017-03-17 10:50:00,64.35,64.7,64.32,64.6,17651.0,64.35,64.7,64.32,64.6,17651.0
2017-03-17 10:55:00,64.6,64.75,64.6,64.65,5200.0,64.6,64.75,64.6,64.65,5200.0
2017-03-17 11:00:00,64.6,64.75,64.55,64.7,1830.0,64.6,64.75,64.55,64.7,1830.0
2017-03-17 11:05:00,64.75,64.85,64.7,64.85,1400.0,64.75,64.85,64.7,64.85,1400.0
2017-03-17 11:10:00,64.75,64.95,64.75,64.9,1100.0,64.75,64.95,64.75,64.9,1100.0
2017-03-17 11:15:00,65.0,65.08,64.9,64.9,3100.0,65.0,65.08,64.9,64.9,3100.0
2017-03-17 11:20:00,65.0,65.05,64.9,64.9,1500.0,65.0,65.05,64.9,64.9,1500.0
2017-03-17 11:25:00,64.95,65.05,64.9,65.05,1400.0,64.95,65.05,64.9,65.05,1400.0
2017-03-17 11:30:00,65.08,65.08,64.95,65.0,2300.0,65.08,65.08,64.95,65.0,2300.0
2017-03-17 11:35:00,65.0,65.08,64.9,65.05,5250.0,65.0,65.08,64.9,65.05,5250.0
2017-03-17 11:40:00,65.06,65.15,65.05,65.15,6750.0,65.06,65.15,65.05,65.15,6750.0
2017-03-17 11:45:00,65.15,65.3,65.15,65.2,4100.0,65.15,65.3,65.15,65.2,4100.0
2017-03-17 11:50:00,65.25,65.4,65.25,65.38,2150.0,65.25,65.4,65.25,65.38,2150.0
2017-03-17 11:55:00,65.35,65.55,65.35,65.55,1500.0,65.35,65.55,65.35,65.55,1500.0
2017-03-17 12:00:00,65.55,65.65,65.55,65.65,1200.0,65.55,65.65,65.55,65.65,1200.0
2017-03-17 12:05:00,65.65,65.7,65.6,65.6,1717.0,65.65,65.7,65.6,65.6,1717.0
2017-03-17 12:10:00,65.6,65.67,65.55,65.65,3104.0,65.6,65.67,65.55,65.65,3104.0
2017-03-17 12:15:00,65.65,65.75,65.62,65.63,4452.0,65.65,65.75,65.62,65.63,4452.0
2017-03-17 12:20:00,65.6,65.6,65.55,65.6,500.0,65.6,65.6,65.55,65.6,500.0
2017-03-17 12:25:00,65.55,65.55,65.45,65.45,2200.0,65.55,65.55,65.45,65.45,2200.0
2017-03-17 12:30:00,65.4,65.5,65.3,65.3,3454.0,65.4,65.5,65.3,65.3,3454.0
2017-03-17 12:35:00,65.25,65.33,65.1,65.1,2900.0,65.25,65.33,65.1,65.1,2900.0
2017-03-17 12:40:00,65.13,65.15,65.0,65.0,7452.0,65.13,65.15,65.0,65.0,7452.0
2017-03-17 12:45:00,65.0,65.0,64.95,65.0,500.0,65.0,65.0,64.95,65.0,500.0
2017-03-17 12:50:00,64.95,64.95,64.85,64.85,2801.0,64.95,64.95,64.85,64.85,2801.0
2017-03-17 12:55:00,64.85,64.85,64.75,64.75,3900.0,64.85,64.85,64.75,64.75,3900.0
2017-03-17 13:00:00,64.7,64.9,64.7,64.85,6592.0,64.7,64.9,64.7,64.85,6592.0
2017-03-17 13:05:00,64.8,64.8,64.55,64.75,6700.0,64.8,64.8,64.55,64.75,6700.0
2017-03-17 13:10:00,64.8,64.83,64.77,64.8,1500.0,64.8,64.83,64.77,64.8,1500.0
2017-03-17 13:15:00,64.8,64.85,64.75,64.81,800.0,64.8,64.85,64.75,64.81,800.0
2017-03-17 13:20:00,64.75,64.8,64.75,64.8,1000.0,64.75,64.8,64.75,64.8,1000.0
2017-03-17 13:25:00,64.85,64.9,64.8,64.9,600.0,64.85,64.9,64.8,64.9,600.0
2017-03-17 13:30:00,64.9,65.15,64.8,65.15,1875.0,64.9,65.15,64.8,65.15,1875.0
2017-03-17 13:35:00,65.17,65.2,65.15,65.15,1500.0,65.17,65.2,65.15,65.15,1500.0
2017-03-17 13:40:00,65.15,65.15,65.0,65.0,1300.0,65.15,65.15,65.0,65.0,1300.0
2017-03-17 13:45:00,64.95,64.95,64.9,64.9,1200.0,64.95,64.95,64.9,64.9,1200.0
2017-03-17 13:50:00,64.9,65.05,64.85,65.0,3300.0,64.9,65.05,64.85,65.0,3300.0
2017-03-17 13:55:00,64.95,65.3,64.95,65.25,2400.0,64.95,65.3,64.95,65.25,2400.0
2017-03-17 14:00:00,65.25,65.25,65.2,65.2,700.0,65.25,65.25,65.2,65.2,700.0
2017-03-17 14:05:00,65.15,65.2,65.15,65.2,709.0,65.15,65.2,65.15,65.2,709.0
2017-03-17 14:10:00,65.25,65.35,65.25,65.25,1200.0,65.25,65.35,65.25,65.25,1200.0
2017-03-17 14:15:00,65.3,65.3,65.25,65.3,768.0,65.3,65.3,65.25,65.3,768.0
2017-03-17 14:20:00,65.25,65.4,65.25,65.33,1200.0,65.25,65.4,65.25,65.33,1200.0
2017-03-17 14:25:00,65.35,65.35,65.3,65.3,1500.0,65.35,65.35,65.3,65.3,1500.0
2017-03-17 14:30:00,65.28,65.28,65.2,65.2,2300.0,65.28,65.28,65.2,65.2,2300.0
2017-03-17 14:35:00,65.15,65.2,65.12,65.15,2487.0,65.15,65.2,65.12,65.15,2487.0
2017-03-17 14:40:00,65.15,65.15,65.05,65.05,1300.0,65.15,65.15,65.05,65.05,1300.0
2017-03-17 14:45:00,65.05,65.05,64.95,64.95,2200.0,65.05,65.05,64.95,64.95,2200.0
2017-03-17 14:50:00,64.98,64.98,64.92,64.95,2111.0,64.98,64.98,64.92,64.95,2111.0
2017-03-17 14:55:00,64.98,64.98,64.85,64.85,4515.0,64.98,64.98,64.85,64.85,4515.0
2017-03-17 15:00:00,64.85,64.9,64.8,64.85,2900.0,64.85,64.9,64.8,64.85,2900.0
2017-03-17 15:05:00,64.8,65.0,64.8,64.85,5123.0,64.8,65.0,64.8,64.85,5123.0
2017-03-17 15:10:00,64.85,64.85,64.75,64.75,1804.0,64.85,64.85,64.75,64.75,1804.0
2017-03-17 15:15:00,64.75,64.78,64.67,64.78,2100.0,64.75,64.78,64.67,64.78,2100.0
2017-03-17 15:20:00,64.75,64.95,64.75,64.91,5317.0,64.75,64.95,64.75,64.91,5317.0
2017-03-17 15:25:00,64.92,64.95,64.85,64.88,1900.0,64.92,64.95,64.85,64.88,1900.0
2017-03-17 15:30:00,64.88,64.88,64.85,64.85,2515.0,64.88,64.88,64.85,64.85,2515.0
2017-03-17 15:35:00,64.8,64.9,64.8,64.9,6745.0,64.8,64.9,64.8,64.9,6745.0
2017-03-17 15:40:00,64.92,65.05,64.92,65.0,3444.0,64.92,65.05,64.92,65.0,3444.0
2017-03-17 15:45:00,65.05,65.1,64.8,64.95,18020.0,65.05,65.1,64.8,64.95,18020.0
2017-03-17 15:50:00,64.95,65.05,64.75,64.8,13801.0,64.95,65.05,64.75,64.8,13801.0
2017-03-17 15:55:00,64.75,64.95,64.65,64.7,19043.0,64.75,64.95,64.65,64.7,19043.0
2017-03-20 09:30:00,64.65,64.65,64.0,64.0,5748.0,64.65,64.65,64.0,64.0,5748.0
2017-03-20 09:35:00,63.9,64.6,63.9,64.1,3623.0,63.9,64.6,63.9,64.1,3623.0
2017-03-20 09:40:00,64.1,64.2,63.75,63.95,2200.0,64.1,64.2,63.75,63.95,2200.0
2017-03-20 09:45:00,63.95,64.45,63.95,64.33,8000.0,63.95,64.45,63.95,64.33,8000.0
2017-03-20 09:50:00,64.3,64.3,64.17,64.2,1986.0,64.3,64.3,64.17,64.2,1986.0
2017-03-20 09:55:00,64.2,64.33,64.2,64.2,1486.0,64.2,64.33,64.2,64.2,1486.0
2017-03-20 10:00:00,64.15,64.3,64.15,64.3,900.0,64.15,64.3,64.15,64.3,900.0
2017-03-20 10:05:00,64.3,64.33,64.2,64.3,4300.0,64.3,64.33,64.2,64.3,4300.0
2017-03-20 10:10:00,64.3,64.35,64.2,64.3,2500.0,64.3,64.35,64.2,64.3,2500.0
2017-03-20 10:15:00,64.33,64.8,64.32,64.75,10594.0,64.33,64.8,64.32,64.75,10594.0
2017-03-20 10:20:00,64.8,64.9,64.75,64.85,7827.0,64.8,64.9,64.75,64.85,7827.0
2017-03-20 10:25:00,64.85,64.85,64.55,64.55,7700.0,64.85,64.85,64.55,64.55,7700.0
2017-03-20 10:30:00,64.55,64.6,64.3,64.3,3600.0,64.55,64.6,64.3,64.3,3600.0
2017-03-20 10:35:00,64.35,64.4,64.27,64.35,5600.0,64.35,64.4,64.27,64.35,5600.0
2017-03-20 10:40:00,64.35,64.35,64.3,64.35,1910.0,64.35,64.35,64.3,64.35,1910.0
2017-03-20 10:45:00,64.4,64.7,64.35,64.6,10200.0,64.4,64.7,64.35,64.6,10200.0
2017-03-20 10:50:00,64.65,64.65,64.5,64.5,900.0,64.65,64.65,64.5,64.5,900.0
2017-03-20 10:55:00,64.5,64.55,64.5,64.55,300.0,64.5,64.55,64.5,64.55,300.0
2017-03-20 11:00:00,64.6,64.6,64.45,64.45,2200.0,64.6,64.6,64.45,64.45,2200.0
2017-03-20 11:05:00,64.4,64.4,64.35,64.35,931.0,64.4,64.4,64.35,64.35,931.0
2017-03-20 11:10:00,64.38,64.45,64.37,64.4,700.0,64.38,64.45,64.37,64.4,700.0
2017-03-20 11:15:00,64.45,64.5,64.4,64.48,6500.0,64.45,64.5,64.4,64.48,6500.0
2017-03-20 11:20:00,64.48,64.5,64.44,64.45,3795.0,64.48,64.5,64.44,64.45,3795.0
2017-03-20 11:25:00,64.4,64.4,64.35,64.35,1600.0,64.4,64.4,64.35,64.35,1600.0
2017-03-20 11:30:00,64.3,64.35,64.25,64.25,2304.0,64.3,64.35,64.25,64.25,2304.0
2017-03-20 11:35:00,64.15,64.2,64.0,64.0,6950.0,64.15,64.2,64.0,64.0,6950.0
2017-03-20 11:40:00,63.9,64.05,63.9,64.05,700.0,63.9,64.05,63.9,64.05,700.0
2017-03-20 11:45:00,64.05,64.15,63.95,63.95,3500.0,64.05,64.15,63.95,63.95,3500.0
2017-03-20 11:50:00,63.95,64.1,63.9,64.0,10330.0,63.95,64.1,63.9,64.0,10330.0
2017-03-20 11:55:00,64.0,64.08,63.95,64.0,4300.0,64.0,64.08,63.95,64.0,4300.0
2017-03-20 12:00:00,64.0,64.0,63.95,64.0,3151.0,64.0,64.0,63.95,64.0,3151.0
2017-03-20 12:05:00,64.0,64.15,63.97,64.15,6200.0,64.0,64.15,63.97,64.15,6200.0
2017-03-20 12:10:00,64.15,64.28,64.07,64.13,15963.0,64.15,64.28,64.07,64.13,15963.0
2017-03-20 12:15:00,64.05,64.5,64.05,64.45,22576.0,64.05,64.5,64.05,64.45,22576.0
2017-03-20 12:20:00,64.4,64.48,64.3,64.4,4099.0,64.4,64.48,64.3,64.4,4099.0
2017-03-20 12:25:00,64.35,64.55,64.35,64.5,18592.0,64.35,64.55,64.35,64.5,18592.0
2017-03-20 12:30:00,64.45,64.5,64.45,64.45,2400.0,64.45,64.5,64.45,64.45,2400.0
2017-03-20 12:35:00,64.48,64.55,64.3,64.35,4815.0,64.48,64.55,64.3,64.35,4815.0
2017-03-20 12:40:00,64.35,64.35,64.35,64.35,1700.0,64.35,64.35,64.35,64.35,1700.0
2017-03-20 12:45:00,64.41,64.43,64.3,64.3,1700.0,64.41,64.43,64.3,64.3,1700.0
2017-03-20 12:50:00,64.3,64.45,64.25,64.25,2793.0,64.3,64.45,64.25,64.25,2793.0
2017-03-20 12:55:00,64.25,64.25,64.25,64.25,700.0,64.25,64.25,64.25,64.25,700.0
2017-03-20 13:00:00,64.25,64.25,64.2,64.2,200.0,64.25,64.25,64.2,64.2,200.0
2017-03-20 13:05:00,64.22,64.25,64.1,64.1,2660.0,64.22,64.25,64.1,64.1,2660.0
2017-03-20 13:10:00,64.1,64.2,64.1,64.2,700.0,64.1,64.2,64.1,64.2,700.0
2017-03-20 13:15:00,64.15,64.15,64.15,64.15,800.0,64.15,64.15,64.15,64.15,800.0
2017-03-20 13:20:00,64.1,64.1,64.05,64.05,800.0,64.1,64.1,64.05,64.05,800.0
2017-03-20 13:25:00,64.1,64.1,63.95,64.1,4200.0,64.1,64.1,63.95,64.1,4200.0
2017-03-20 13:30:00,64.05,64.15,63.95,64.1,4336.0,64.05,64.15,63.95,64.1,4336.0
2017-03-20 13:35:00,64.05,64.05,63.85,63.9,5531.0,64.05,64.05,63.85,63.9,5531.0
2017-03-20 13:40:00,63.9,63.9,63.6,63.6,4414.0,63.9,63.9,63.6,63.6,4414.0
2017-03-20 13:45:00,63.65,63.95,63.65,63.8,4200.0,63.65,63.95,63.65,63.8,4200.0
2017-03-20 13:50:00,63.8,63.9,63.6,63.85,10003.0,63.8,63.9,63.6,63.85,10003.0
2017-03-20 13:55:00,63.95,63.95,63.75,63.85,4650.0,63.95,63.95,63.75,63.85,4650.0
2017-03-20 14:00:00,63.75,63.8,63.75,63.8,200.0,63.75,63.8,63.75,63.8,200.0
2017-03-20 14:05:00,63.85,63.95,63.7,63.75,4200.0,63.85,63.95,63.7,63.75,4200.0
2017-03-20 14:10:00,63.75,63.95,63.75,63.9,719.0,63.75,63.95,63.75,63.9,719.0
2017-03-20 14:15:00,63.9,64.0,63.7,63.83,9438.0,63.9,64.0,63.7,63.83,9438.0
2017-03-20 14:20:00,63.8,63.95,63.8,63.85,1865.0,63.8,63.95,63.8,63.85,1865.0
2017-03-20 14:25:00,63.9,63.95,63.85,63.95,5333.0,63.9,63.95,63.85,63.95,5333.0
2017-03-20 14:30:00,63.9,63.9,63.8,63.8,2250.0,63.9,63.9,63.8,63.8,2250.0
2017-03-20 14:35:00,63.75,63.75,63.5,63.6,2151.0,63.75,63.75,63.5,63.6,2151.0
2017-03-20 14:40:00,63.58,63.65,63.55,63.55,1283.0,63.58,63.65,63.55,63.55,1283.0
2017-03-20 14:45:00,63.5,63.5,63.35,63.45,1100.0,63.5,63.5,63.35,63.45,1100.0
2017-03-20 14:50:00,63.4,63.5,63.4,63.5,6883.0,63.4,63.5,63.4,63.5,6883.0
2017-03-20 14:55:00,63.45,63.55,63.4,63.55,3500.0,63.45,63.55,63.4,63.55,3500.0
2017-03-20 15:00:00,63.5,63.7,63.5,63.7,4006.0,63.5,63.7,63.5,63.7,4006.0
2017-03-20 15:05:00,63.7,63.75,63.7,63.7,1521.0,63.7,63.75,63.7,63.7,1521.0
2017-03-20 15:10:00,63.75,63.9,63.75,63.85,2554.0,63.75,63.9,63.75,63.85,2554.0
2017-03-20 15:15:00,63.9,64.0,63.9,64.0,1983.0,63.9,64.0,63.9,64.0,1983.0
2017-03-20 15:20:00,64.0,64.0,63.9,63.9,3250.0,64.0,64.0,63.9,63.9,3250.0
2017-03-20 15:25:00,63.95,64.0,63.92,64.0,2695.0,63.95,64.0,63.92,64.0,2695.0
2017-03-20 15:30:00,64.05,64.05,64.0,64.05,7738.0,64.05,64.05,64.0,64.05,7738.0
2017-03-20 15:35:00,64.05,64.15,64.05,64.13,3500.0,64.05,64.15,64.05,64.13,3500.0
2017-03-20 15:40:00,64.1,64.1,64.07,64.1,3324.0,64.1,64.1,64.07,64.1,3324.0
2017-03-20 15:45:00,64.15,64.3,64.15,64.25,6142.0,64.15,64.3,64.15,64.25,6142.0
2017-03-20 15:50:00,64.23,64.25,64.15,64.15,13188.0,64.23,64.25,64.15,64.15,13188.0
2017-03-20 15:55:00,64.2,64.3,64.15,64.25,16391.0,64.2,64.3,64.15,64.25,16391.0
2017-03-21 09:30:00,63.0,64.65,63.0,64.0,19404.0,63.0,64.65,63.0,64.0,19404.0
2017-03-21 09:35:00,63.85,64.25,63.8,64.25,4176.0,63.85,64.25,63.8,64.25,4176.0
2017-03-21 09:40:00,64.25,64.25,63.95,64.05,9362.0,64.25,64.25,63.95,64.05,9362.0
2017-03-21 09:45:00,64.0,64.15,63.85,64.1,4273.0,64.0,64.15,63.85,64.1,4273.0
2017-03-21 09:50:00,64.05,64.05,64.05,64.05,100.0,64.05,64.05,64.05,64.05,100.0
2017-03-21 09:55:00,63.85,63.85,63.85,63.85,100.0,63.85,63.85,63.85,63.85,100.0
2017-03-21 10:00:00,63.7,63.75,63.43,63.75,2834.0,63.7,63.75,63.43,63.75,2834.0
2017-03-21 10:05:00,63.75,63.75,63.75,63.75,516.0,63.75,63.75,63.75,63.75,516.0
2017-03-21 10:10:00,63.7,63.7,63.45,63.45,3900.0,63.7,63.7,63.45,63.45,3900.0
2017-03-21 10:15:00,63.5,63.5,63.27,63.33,3198.0,63.5,63.5,63.27,63.33,3198.0
2017-03-21 10:20:00,63.3,63.3,63.0,63.0,12154.0,63.3,63.3,63.0,63.0,12154.0
2017-03-21 10:25:00,62.9,62.95,62.55,62.65,9885.0,62.9,62.95,62.55,62.65,9885.0
2017-03-21 10:30:00,62.65,62.85,62.65,62.8,27818.0,62.65,62.85,62.65,62.8,27818.0
2017-03-21 10:35:00,62.75,62.93,62.7,62.9,6650.0,62.75,62.93,62.7,62.9,6650.0
2017-03-21 10:40:00,62.8,62.85,62.65,62.68,7500.0,62.8,62.85,62.65,62.68,7500.0
2017-03-21 10:45:00,62.65,62.82,62.65,62.75,7457.0,62.65,62.82,62.65,62.75,7457.0
2017-03-21 10:50:00,62.7,62.75,62.65,62.75,6098.0,62.7,62.75,62.65,62.75,6098.0
2017-03-21 10:55:00,62.55,62.7,62.55,62.6,1240.0,62.55,62.7,62.55,62.6,1240.0
2017-03-21 11:00:00,62.6,62.65,62.45,62.65,6600.0,62.6,62.65,62.45,62.65,6600.0
2017-03-21 11:05:00,62.65,62.65,62.45,62.5,800.0,62.65,62.65,62.45,62.5,800.0
2017-03-21 11:10:00,62.55,62.6,62.5,62.5,800.0,62.55,62.6,62.5,62.5,800.0
2017-03-21 11:15:00,62.45,62.45,62.2,62.2,4350.0,62.45,62.45,62.2,62.2,4350.0
2017-03-21 11:20:00,62.15,62.4,62.15,62.4,5482.0,62.15,62.4,62.15,62.4,5482.0
2017-03-21 11:25:00,62.35,62.35,62.25,62.35,1000.0,62.35,62.35,62.25,62.35,1000.0
2017-03-21 11:30:00,62.3,62.3,62.05,62.05,2300.0,62.3,62.3,62.05,62.05,2300.0
2017-03-21 11:35:00,62.05,62.1,61.9,61.95,2402.0,62.05,62.1,61.9,61.95,2402.0
2017-03-21 11:40:00,61.95,62.0,61.9,62.0,3145.0,61.95,62.0,61.9,62.0,3145.0
2017-03-21 11:45:00,61.94,62.0,61.9,61.9,4050.0,61.94,62.0,61.9,61.9,4050.0
2017-03-21 11:50:00,61.85,61.95,61.8,61.88,2400.0,61.85,61.95,61.8,61.88,2400.0
2017-03-21 11:55:00,61.93,62.4,61.92,62.4,4600.0,61.93,62.4,61.92,62.4,4600.0
2017-03-21 12:00:00,62.39,62.55,62.39,62.55,3364.0,62.39,62.55,62.39,62.55,3364.0
2017-03-21 12:05:00,62.65,62.75,62.6,62.75,700.0,62.65,62.75,62.6,62.75,700.0
2017-03-21 12:10:00,62.7,62.7,62.5,62.5,1500.0,62.7,62.7,62.5,62.5,1500.0
2017-03-21 12:15:00,62.45,62.5,62.35,62.4,2400.0,62.45,62.5,62.35,62.4,2400.0
2017-03-21 12:20:00,62.38,62.38,62.1,62.2,3022.0,62.38,62.38,62.1,62.2,3022.0
2017-03-21 12:25:00,62.2,62.2,62.0,62.05,809.0,62.2,62.2,62.0,62.05,809.0
2017-03-21 12:30:00,62.15,62.2,62.0,62.05,4700.0,62.15,62.2,62.0,62.05,4700.0
2017-03-21 12:35:00,62.05,62.05,61.95,61.95,1200.0,62.05,62.05,61.95,61.95,1200.0
2017-03-21 12:40:00,61.95,62.0,61.9,62.0,2022.0,61.95,62.0,61.9,62.0,2022.0
2017-03-21 12:45:00,61.95,62.0,61.85,61.85,853.0,61.95,62.0,61.85,61.85,853.0
2017-03-21 12:50:00,61.85,61.95,61.8,61.9,2180.0,61.85,61.95,61.8,61.9,2180.0
2017-03-21 12:55:00,61.95,62.25,61.95,62.1,1550.0,61.95,62.25,61.95,62.1,1550.0
2017-03-21 13:00:00,62.15,62.33,62.15,62.25,2072.0,62.15,62.33,62.15,62.25,2072.0
2017-03-21 13:05:00,62.3,62.3,62.15,62.2,1300.0,62.3,62.3,62.15,62.2,1300.0
2017-03-21 13:10:00,62.2,62.3,61.9,62.04,3793.0,62.2,62.3,61.9,62.04,3793.0
2017-03-21 13:15:00,62.05,62.1,61.9,62.05,1800.0,62.05,62.1,61.9,62.05,1800.0
2017-03-21 13:20:00,62.1,62.2,62.0,62.0,1700.0,62.1,62.2,62.0,62.0,1700.0
2017-03-21 13:25:00,62.1,62.3,62.1,62.28,2500.0,62.1,62.3,62.1,62.28,2500.0
2017-03-21 13:30:00,62.24,62.45,62.23,62.4,1400.0,62.24,62.45,62.23,62.4,1400.0
2017-03-21 13:35:00,62.3,62.35,62.05,62.13,4034.0,62.3,62.35,62.05,62.13,4034.0
2017-03-21 13:40:00,62.2,62.45,62.2,62.4,2204.0,62.2,62.45,62.2,62.4,2204.0
2017-03-21 13:45:00,62.4,62.45,62.3,62.3,2400.0,62.4,62.45,62.3,62.3,2400.0
2017-03-21 13:50:00,62.45,62.45,62.3,62.35,1800.0,62.45,62.45,62.3,62.35,1800.0
2017-03-21 13:55:00,62.35,62.4,62.3,62.33,1300.0,62.35,62.4,62.3,62.33,1300.0
2017-03-21 14:00:00,62.35,62.43,62.3,62.35,2133.0,62.35,62.43,62.3,62.35,2133.0
2017-03-21 14:05:00,62.3,62.35,62.15,62.25,2974.0,62.3,62.35,62.15,62.25,2974.0
2017-03-21 14:10:00,62.28,62.3,62.1,62.3,750.0,62.28,62.3,62.1,62.3,750.0
2017-03-21 14:15:00,62.25,62.25,62.2,62.25,1549.0,62.25,62.25,62.2,62.25,1549.0
2017-03-21 14:20:00,62.35,62.35,62.2,62.2,800.0,62.35,62.35,62.2,62.2,800.0
2017-03-21 14:25:00,62.15,62.2,62.15,62.2,200.0,62.15,62.2,62.15,62.2,200.0
2017-03-21 14:30:00,62.25,62.35,62.22,62.33,6379.0,62.25,62.35,62.22,62.33,6379.0
2017-03-21 14:35:00,62.25,62.25,62.15,62.15,1340.0,62.25,62.25,62.15,62.15,1340.0
2017-03-21 14:40:00,62.2,62.3,62.15,62.3,941.0,62.2,62.3,62.15,62.3,941.0
2017-03-21 14:45:00,62.2,62.2,62.1,62.1,1625.0,62.2,62.2,62.1,62.1,1625.0
2017-03-21 14:50:00,62.1,62.15,62.1,62.15,400.0,62.1,62.15,62.1,62.15,400.0
2017-03-21 14:55:00,62.28,62.3,62.15,62.2,3900.0,62.28,62.3,62.15,62.2,3900.0
2017-03-21 15:00:00,62.15,62.25,62.1,62.1,2152.0,62.15,62.25,62.1,62.1,2152.0
2017-03-21 15:05:00,62.1,62.15,62.05,62.15,713.0,62.1,62.15,62.05,62.15,713.0
2017-03-21 15:10:00,62.15,62.3,62.08,62.2,3285.0,62.15,62.3,62.08,62.2,3285.0
2017-03-21 15:15:00,62.18,62.2,62.08,62.15,11010.0,62.18,62.2,62.08,62.15,11010.0
2017-03-21 15:20:00,62.15,62.15,62.05,62.05,2095.0,62.15,62.15,62.05,62.05,2095.0
2017-03-21 15:25:00,62.1,62.18,62.1,62.15,2000.0,62.1,62.18,62.1,62.15,2000.0
2017-03-21 15:30:00,62.05,62.08,62.0,62.0,3400.0,62.05,62.08,62.0,62.0,3400.0
2017-03-21 15:35:00,61.95,62.0,61.8,61.8,2898.0,61.95,62.0,61.8,61.8,2898.0
2017-03-21 15:40:00,61.8,61.8,61.7,61.7,4769.0,61.8,61.8,61.7,61.7,4769.0
2017-03-21 15:45:00,61.65,61.65,61.5,61.5,13622.0,61.65,61.65,61.5,61.5,13622.0
2017-03-21 15:50:00,61.45,61.5,61.3,61.5,19343.0,61.45,61.5,61.3,61.5,19343.0
2017-03-21 15:55:00,61.53,61.6,61.45,61.55,36876.0,61.53,61.6,61.45,61.55,36876.0
2017-03-22 09:30:00,61.55,61.55,60.2,60.3,20546.0,61.55,61.55,60.2,60.3,20546.0
2017-03-22 09:35:00,60.35,61.45,60.35,60.65,28996.0,60.35,61.45,60.35,60.65,28996.0
2017-03-22 09:40:00,60.8,60.85,60.35,60.4,6723.0,60.8,60.85,60.35,60.4,6723.0
2017-03-22 09:45:00,60.35,61.0,60.35,60.7,16516.0,60.35,61.0,60.35,60.7,16516.0
2017-03-22 09:50:00,60.8,60.98,60.7,60.73,5350.0,60.8,60.98,60.7,60.73,5350.0
2017-03-22 09:55:00,60.75,60.75,60.6,60.65,1200.0,60.75,60.75,60.6,60.65,1200.0
2017-03-22 10:00:00,60.59,61.15,60.58,60.8,3220.0,60.59,61.15,60.58,60.8,3220.0
2017-03-22 10:05:00,60.8,60.85,60.5,60.5,4306.0,60.8,60.85,60.5,60.5,4306.0
2017-03-22 10:10:00,60.55,60.55,60.4,60.4,2435.0,60.55,60.55,60.4,60.4,2435.0
2017-03-22 10:15:00,60.5,60.55,60.25,60.25,1697.0,60.5,60.55,60.25,60.25,1697.0
2017-03-22 10:20:00,60.3,60.55,60.3,60.4,2412.0,60.3,60.55,60.3,60.4,2412.0
2017-03-22 10:25:00,60.4,60.55,60.35,60.55,2700.0,60.4,60.55,60.35,60.55,2700.0
2017-03-22 10:30:00,60.55,60.55,60.3,60.3,1536.0,60.55,60.55,60.3,60.3,1536.0
2017-03-22 10:35:00,60.35,60.55,60.3,60.5,3645.0,60.35,60.55,60.3,60.5,3645.0
2017-03-22 10:40:00,60.45,60.5,60.35,60.38,2365.0,60.45,60.5,60.35,60.38,2365.0
2017-03-22 10:45:00,60.4,60.4,60.2,60.2,1600.0,60.4,60.4,60.2,60.2,1600.0
2017-03-22 10:50:00,60.2,60.2,60.0,60.15,5500.0,60.2,60.2,60.0,60.15,5500.0
2017-03-22 10:55:00,60.1,60.1,59.85,59.9,8791.0,60.1,60.1,59.85,59.9,8791.0
2017-03-22 11:00:00,59.9,59.95,59.7,59.8,9023.0,59.9,59.95,59.7,59.8,9023.0
2017-03-22 11:05:00,59.85,59.85,59.4,59.5,14931.0,59.85,59.85,59.4,59.5,14931.0
2017-03-22 11:10:00,59.6,59.65,59.5,59.6,6005.0,59.6,59.65,59.5,59.6,6005.0
2017-03-22 11:15:00,59.7,59.85,59.55,59.85,9949.0,59.7,59.85,59.55,59.85,9949.0
2017-03-22 11:20:00,59.88,60.25,59.82,60.15,14035.0,59.88,60.25,59.82,60.15,14035.0
2017-03-22 11:25:00,60.3,60.55,60.05,60.05,15281.0,60.3,60.55,60.05,60.05,15281.0
2017-03-22 11:30:00,60.05,60.2,59.92,59.95,9359.0,60.05,60.2,59.92,59.95,9359.0
2017-03-22 11:35:00,59.95,60.15,59.85,60.15,7288.0,59.95,60.15,59.85,60.15,7288.0
2017-03-22 11:40:00,60.15,60.25,60.15,60.18,22300.0,60.15,60.25,60.15,60.18,22300.0
2017-03-22 11:45:00,60.25,60.25,60.05,60.1,4100.0,60.25,60.25,60.05,60.1,4100.0
2017-03-22 11:50:00,60.15,60.2,60.05,60.15,1100.0,60.15,60.2,60.05,60.15,1100.0
2017-03-22 11:55:00,60.2,60.25,60.17,60.25,3000.0,60.2,60.25,60.17,60.25,3000.0
2017-03-22 12:00:00,60.3,60.35,60.2,60.3,4006.0,60.3,60.35,60.2,60.3,4006.0
2017-03-22 12:05:00,60.35,60.35,60.15,60.15,3500.0,60.35,60.35,60.15,60.15,3500.0
2017-03-22 12:10:00,60.2,60.3,60.1,60.3,4200.0,60.2,60.3,60.1,60.3,4200.0
2017-03-22 12:15:00,60.35,60.45,60.35,60.35,600.0,60.35,60.45,60.35,60.35,600.0
2017-03-22 12:20:00,60.37,60.5,60.37,60.4,1500.0,60.37,60.5,60.37,60.4,1500.0
2017-03-22 12:25:00,60.45,60.45,60.15,60.18,5300.0,60.45,60.45,60.15,60.18,5300.0
2017-03-22 12:30:00,60.1,60.4,60.1,60.23,2100.0,60.1,60.4,60.1,60.23,2100.0
2017-03-22 12:35:00,60.23,60.23,60.1,60.1,4644.0,60.23,60.23,60.1,60.1,4644.0
2017-03-22 12:40:00,60.16,60.2,60.05,60.05,2300.0,60.16,60.2,60.05,60.05,2300.0
2017-03-22 12:45:00,60.1,60.1,60.05,60.05,2500.0,60.1,60.1,60.05,60.05,2500.0
2017-03-22 12:50:00,60.05,60.05,59.9,59.95,1350.0,60.05,60.05,59.9,59.95,1350.0
2017-03-22 12:55:00,60.0,60.05,59.95,59.95,1732.0,60.0,60.05,59.95,59.95,1732.0
2017-03-22 13:00:00,59.95,59.95,59.75,59.8,4183.0,59.95,59.95,59.75,59.8,4183.0
2017-03-22 13:05:00,59.8,59.8,59.7,59.78,1400.0,59.8,59.8,59.7,59.78,1400.0
2017-03-22 13:10:00,59.8,59.8,59.7,59.7,1500.0,59.8,59.8,59.7,59.7,1500.0
2017-03-22 13:15:00,59.75,60.0,59.7,60.0,1660.0,59.75,60.0,59.7,60.0,1660.0
2017-03-22 13:20:00,60.1,60.1,60.0,60.0,600.0,60.1,60.1,60.0,60.0,600.0
2017-03-22 13:25:00,60.0,60.1,59.95,60.0,2650.0,60.0,60.1,59.95,60.0,2650.0
2017-03-22 13:30:00,60.05,60.07,59.9,59.9,3200.0,60.05,60.07,59.9,59.9,3200.0
2017-03-22 13:35:00,60.0,60.0,59.85,59.85,2800.0,60.0,60.0,59.85,59.85,2800.0
2017-03-22 13:40:00,59.9,59.9,59.75,59.75,1500.0,59.9,59.9,59.75,59.75,1500.0
2017-03-22 13:45:00,59.8,59.8,59.65,59.75,2300.0,59.8,59.8,59.65,59.75,2300.0
2017-03-22 13:50:00,59.8,59.85,59.8,59.85,900.0,59.8,59.85,59.8,59.85,900.0
2017-03-22 13:55:00,59.85,59.9,59.8,59.85,2110.0,59.85,59.9,59.8,59.85,2110.0
2017-03-22 14:00:00,59.85,60.05,59.85,60.05,2745.0,59.85,60.05,59.85,60.05,2745.0
2017-03-22 14:05:00,60.1,60.1,59.85,59.85,3177.0,60.1,60.1,59.85,59.85,3177.0
2017-03-22 14:10:00,59.85,60.05,59.85,59.95,2134.0,59.85,60.05,59.85,59.95,2134.0
2017-03-22 14:15:00,59.9,59.9,59.75,59.75,4884.0,59.9,59.9,59.75,59.75,4884.0
2017-03-22 14:20:00,59.8,59.8,59.75,59.8,800.0,59.8,59.8,59.75,59.8,800.0
2017-03-22 14:25:00,59.8,59.8,59.6,59.6,5870.0,59.8,59.8,59.6,59.6,5870.0
2017-03-22 14:30:00,59.6,59.75,59.55,59.55,3800.0,59.6,59.75,59.55,59.55,3800.0
2017-03-22 14:35:00,59.6,59.7,59.6,59.65,4504.0,59.6,59.7,59.6,59.65,4504.0
2017-03-22 14:40:00,59.65,59.7,59.6,59.7,2450.0,59.65,59.7,59.6,59.7,2450.0
2017-03-22 14:45:00,59.7,59.7,59.65,59.7,2534.0,59.7,59.7,59.65,59.7,2534.0
2017-03-22 14:50:00,59.7,59.8,59.55,59.55,5740.0,59.7,59.8,59.55,59.55,5740.0
2017-03-22 14:55:00,59.6,59.65,59.55,59.65,1600.0,59.6,59.65,59.55,59.65,1600.0
2017-03-22 15:00:00,59.6,59.6,59.55,59.55,5610.0,59.6,59.6,59.55,59.55,5610.0
2017-03-22 15:05:00,59.5,59.83,59.45,59.8,6650.0,59.5,59.83,59.45,59.8,6650.0
2017-03-22 15:10:00,59.8,59.8,59.5,59.6,5597.0,59.8,59.8,59.5,59.6,5597.0
2017-03-22 15:15:00,59.55,59.6,59.45,59.55,11400.0,59.55,59.6,59.45,59.55,11400.0
2017-03-22 15:20:00,59.55,59.55,59.47,59.48,6860.0,59.55,59.55,59.47,59.48,6860.0
2017-03-22 15:25:00,59.5,59.5,59.45,59.45,8710.0,59.5,59.5,59.45,59.45,8710.0
2017-03-22 15:30:00,59.48,59.5,59.35,59.48,10174.0,59.48,59.5,59.35,59.48,10174.0
2017-03-22 15:35:00,59.5,59.5,59.45,59.48,6711.0,59.5,59.5,59.45,59.48,6711.0
2017-03-22 15:40:00,59.48,59.5,59.35,59.4,20172.0,59.48,59.5,59.35,59.4,20172.0
2017-03-22 15:45:00,59.45,59.5,59.37,59.38,35634.0,59.45,59.5,59.37,59.38,35634.0
2017-03-22 15:50:00,59.38,59.4,59.3,59.35,40247.0,59.38,59.4,59.3,59.35,40247.0
2017-03-22 15:55:00,59.38,59.55,59.35,59.5,43882.0,59.38,59.55,59.35,59.5,43882.0
2017-03-23 09:30:00,59.45,59.5,59.3,59.5,3489.0,59.45,59.5,59.3,59.5,3489.0
2017-03-23 09:35:00,59.5,59.7,59.35,59.45,4234.0,59.5,59.7,59.35,59.45,4234.0
2017-03-23 09:40:00,59.4,59.5,59.25,59.25,2400.0,59.4,59.5,59.25,59.25,2400.0
2017-03-23 09:45:00,59.4,59.55,59.25,59.4,6800.0,59.4,59.55,59.25,59.4,6800.0
2017-03-23 09:50:00,59.45,59.45,59.3,59.3,1700.0,59.45,59.45,59.3,59.3,1700.0
2017-03-23 09:55:00,59.3,59.53,59.3,59.5,1700.0,59.3,59.53,59.3,59.5,1700.0
2017-03-23 10:00:00,59.55,59.6,59.25,59.55,14442.0,59.55,59.6,59.25,59.55,14442.0
2017-03-23 10:05:00,59.45,59.45,59.35,59.4,1850.0,59.45,59.45,59.35,59.4,1850.0
2017-03-23 10:10:00,59.45,59.55,59.4,59.45,2000.0,59.45,59.55,59.4,59.45,2000.0
2017-03-23 10:15:00,59.45,59.5,59.25,59.25,1229.0,59.45,59.5,59.25,59.25,1229.0
2017-03-23 10:20:00,59.3,59.5,59.25,59.25,1960.0,59.3,59.5,59.25,59.25,1960.0
2017-03-23 10:25:00,59.3,59.4,59.25,59.35,1720.0,59.3,59.4,59.25,59.35,1720.0
2017-03-23 10:30:00,59.35,59.55,59.35,59.45,1400.0,59.35,59.55,59.35,59.45,1400.0
2017-03-23 10:35:00,59.48,59.8,59.45,59.7,2967.0,59.48,59.8,59.45,59.7,2967.0
2017-03-23 10:40:00,59.75,59.75,59.7,59.7,1100.0,59.75,59.75,59.7,59.7,1100.0
2017-03-23 10:45:00,59.85,59.9,59.7,59.75,900.0,59.85,59.9,59.7,59.75,900.0
2017-03-23 10:50:00,59.75,59.9,59.7,59.9,1560.0,59.75,59.9,59.7,59.9,1560.0
2017-03-23 10:55:00,59.85,59.9,59.75,59.75,1630.0,59.85,59.9,59.75,59.75,1630.0
2017-03-23 11:00:00,59.75,59.8,59.7,59.75,1650.0,59.75,59.8,59.7,59.75,1650.0
2017-03-23 11:05:00,59.85,59.85,59.75,59.78,5576.0,59.85,59.85,59.75,59.78,5576.0
2017-03-23 11:10:00,59.76,59.95,59.75,59.85,1200.0,59.76,59.95,59.75,59.85,1200.0
2017-03-23 11:15:00,59.95,60.15,59.95,60.05,800.0,59.95,60.15,59.95,60.05,800.0
2017-03-23 11:20:00,60.0,60.0,59.85,59.85,1889.0,60.0,60.0,59.85,59.85,1889.0
2017-03-23 11:25:00,59.75,59.83,59.75,59.83,400.0,59.75,59.83,59.75,59.83,400.0
2017-03-23 11:30:00,59.85,59.9,59.8,59.85,2240.0,59.85,59.9,59.8,59.85,2240.0
2017-03-23 11:35:00,59.85,59.85,59.7,59.7,3201.0,59.85,59.85,59.7,59.7,3201.0
2017-03-23 11:40:00,59.65,59.65,59.62,59.63,600.0,59.65,59.65,59.62,59.63,600.0
2017-03-23 11:45:00,59.63,59.7,59.55,59.6,3600.0,59.63,59.7,59.55,59.6,3600.0
2017-03-23 11:50:00,59.6,59.65,59.55,59.6,1500.0,59.6,59.65,59.55,59.6,1500.0
2017-03-23 11:55:00,59.6,59.65,59.5,59.65,6226.0,59.6,59.65,59.5,59.65,6226.0
2017-03-23 12:00:00,59.6,59.7,59.5,59.56,3000.0,59.6,59.7,59.5,59.56,3000.0
2017-03-23 12:05:00,59.6,59.6,59.5,59.55,1506.0,59.6,59.6,59.5,59.55,1506.0
2017-03-23 12:10:00,59.6,59.63,59.6,59.63,200.0,59.6,59.63,59.6,59.63,200.0
2017-03-23 12:15:00,59.6,59.7,59.6,59.65,1868.0,59.6,59.7,59.6,59.65,1868.0
2017-03-23 12:20:00,59.7,59.75,59.65,59.75,600.0,59.7,59.75,59.65,59.75,600.0
2017-03-23 12:25:00,59.73,59.73,59.6,59.7,3175.0,59.73,59.73,59.6,59.7,3175.0
2017-03-23 12:30:00,59.7,59.75,59.7,59.7,800.0,59.7,59.75,59.7,59.7,800.0
2017-03-23 12:35:00,59.75,59.75,59.7,59.7,300.0,59.75,59.75,59.7,59.7,300.0
2017-03-23 12:40:00,59.8,59.8,59.7,59.7,200.0,59.8,59.8,59.7,59.7,200.0
2017-03-23 12:45:00,59.7,59.7,59.6,59.7,600.0,59.7,59.7,59.6,59.7,600.0
2017-03-23 12:50:00,59.7,59.7,59.7,59.7,0.0,59.7,59.7,59.7,59.7,0.0
2017-03-23 12:55:00,59.8,59.85,59.75,59.8,3912.0,59.8,59.85,59.75,59.8,3912.0
2017-03-23 13:00:00,59.95,59.95,59.75,59.75,949.0,59.95,59.95,59.75,59.75,949.0
2017-03-23 13:05:00,59.8,59.8,59.6,59.6,1400.0,59.8,59.8,59.6,59.6,1400.0
2017-03-23 13:10:00,59.6,59.6,59.5,59.5,1754.0,59.6,59.6,59.5,59.5,1754.0
2017-03-23 13:15:00,59.6,59.75,59.6,59.75,300.0,59.6,59.75,59.6,59.75,300.0
2017-03-23 13:20:00,59.75,59.8,59.75,59.8,200.0,59.75,59.8,59.75,59.8,200.0
2017-03-23 13:25:00,59.7,59.75,59.65,59.7,1889.0,59.7,59.75,59.65,59.7,1889.0
2017-03-23 13:30:00,59.7,59.75,59.65,59.7,1200.0,59.7,59.75,59.65,59.7,1200.0
2017-03-23 13:35:00,59.7,59.8,59.7,59.7,700.0,59.7,59.8,59.7,59.7,700.0
2017-03-23 13:40:00,59.65,59.8,59.65,59.8,1350.0,59.65,59.8,59.65,59.8,1350.0
2017-03-23 13:45:00,59.9,59.9,59.8,59.8,2005.0,59.9,59.9,59.8,59.8,2005.0
2017-03-23 13:50:00,59.9,60.0,59.85,59.85,1100.0,59.9,60.0,59.85,59.85,1100.0
2017-03-23 13:55:00,59.85,59.9,59.8,59.8,1135.0,59.85,59.9,59.8,59.8,1135.0
2017-03-23 14:00:00,59.85,59.85,59.8,59.8,1795.0,59.85,59.85,59.8,59.8,1795.0
2017-03-23 14:05:00,59.85,59.85,59.73,59.85,2335.0,59.85,59.85,59.73,59.85,2335.0
2017-03-23 14:10:00,59.75,59.85,59.75,59.8,300.0,59.75,59.85,59.75,59.8,300.0
2017-03-23 14:15:00,59.75,59.95,59.75,59.85,1900.0,59.75,59.95,59.75,59.85,1900.0
2017-03-23 14:20:00,59.9,59.95,59.85,59.93,1917.0,59.9,59.95,59.85,59.93,1917.0
2017-03-23 14:25:00,59.93,59.95,59.85,59.85,1314.0,59.93,59.95,59.85,59.85,1314.0
2017-03-23 14:30:00,59.9,60.0,59.9,60.0,200.0,59.9,60.0,59.9,60.0,200.0
2017-03-23 14:35:00,59.9,59.95,59.9,59.95,1350.0,59.9,59.95,59.9,59.95,1350.0
2017-03-23 14:40:00,59.95,60.15,59.95,60.15,2655.0,59.95,60.15,59.95,60.15,2655.0
2017-03-23 14:45:00,60.05,60.15,60.05,60.15,300.0,60.05,60.15,60.05,60.15,300.0
2017-03-23 14:50:00,60.13,60.15,60.05,60.15,2471.0,60.13,60.15,60.05,60.15,2471.0
2017-03-23 14:55:00,60.15,60.25,60.1,60.1,1808.0,60.15,60.25,60.1,60.1,1808.0
2017-03-23 15:00:00,60.1,60.15,60.05,60.1,1453.0,60.1,60.15,60.05,60.1,1453.0
2017-03-23 15:05:00,60.1,60.1,60.05,60.05,800.0,60.1,60.1,60.05,60.05,800.0
2017-03-23 15:10:00,60.1,60.1,59.95,59.95,1935.0,60.1,60.1,59.95,59.95,1935.0
2017-03-23 15:15:00,59.97,60.0,59.75,59.75,2723.0,59.97,60.0,59.75,59.75,2723.0
2017-03-23 15:20:00,59.8,59.85,59.8,59.85,300.0,59.8,59.85,59.8,59.85,300.0
2017-03-23 15:25:00,59.85,60.05,59.85,60.0,7870.0,59.85,60.05,59.85,60.0,7870.0
2017-03-23 15:30:00,59.93,60.05,59.85,60.0,8552.0,59.93,60.05,59.85,60.0,8552.0
2017-03-23 15:35:00,60.0,60.2,59.97,60.15,7502.0,60.0,60.2,59.97,60.15,7502.0
2017-03-23 15:40:00,60.15,60.23,60.15,60.2,7684.0,60.15,60.23,60.15,60.2,7684.0
2017-03-23 15:45:00,60.2,60.3,60.2,60.23,5085.0,60.2,60.3,60.2,60.23,5085.0
2017-03-23 15:50:00,60.2,60.2,60.05,60.15,6848.0,60.2,60.2,60.05,60.15,6848.0
2017-03-23 15:55:00,60.15,60.25,60.1,60.25,13671.0,60.15,60.25,60.1,60.25,13671.0
2017-03-24 09:30:00,60.75,60.8,60.6,60.75,12176.0,60.75,60.8,60.6,60.75,12176.0
2017-03-24 09:35:00,61.05,61.3,60.75,60.75,1101.0,61.05,61.3,60.75,60.75,1101.0
2017-03-24 09:40:00,60.85,60.85,60.8,60.8,200.0,60.85,60.85,60.8,60.8,200.0
2017-03-24 09:45:00,61.1,61.1,61.1,61.1,200.0,61.1,61.1,61.1,61.1,200.0
2017-03-24 09:50:00,61.1,61.1,61.1,61.1,0.0,61.1,61.1,61.1,61.1,0.0
2017-03-24 09:55:00,61.15,61.2,61.0,61.0,812.0,61.15,61.2,61.0,61.0,812.0
2017-03-24 10:00:00,61.05,61.25,61.05,61.15,1275.0,61.05,61.25,61.05,61.15,1275.0
2017-03-24 10:05:00,61.15,61.25,61.1,61.2,837.0,61.15,61.25,61.1,61.2,837.0
2017-03-24 10:10:00,61.1,61.1,60.95,60.95,908.0,61.1,61.1,60.95,60.95,908.0
2017-03-24 10:15:00,61.1,61.28,61.1,61.25,900.0,61.1,61.28,61.1,61.25,900.0
2017-03-24 10:20:00,61.3,61.35,61.15,61.2,500.0,61.3,61.35,61.15,61.2,500.0
2017-03-24 10:25:00,61.1,61.1,61.1,61.1,279.0,61.1,61.1,61.1,61.1,279.0
2017-03-24 10:30:00,61.2,61.2,61.16,61.16,463.0,61.2,61.2,61.16,61.16,463.0
2017-03-24 10:35:00,61.2,61.2,61.2,61.2,100.0,61.2,61.2,61.2,61.2,100.0
2017-03-24 10:40:00,61.1,61.25,61.1,61.15,2000.0,61.1,61.25,61.1,61.15,2000.0
2017-03-24 10:45:00,61.0,61.0,61.0,61.0,500.0,61.0,61.0,61.0,61.0,500.0
2017-03-24 10:50:00,60.95,61.0,60.9,61.0,959.0,60.95,61.0,60.9,61.0,959.0
2017-03-24 10:55:00,60.95,61.05,60.9,60.9,1200.0,60.95,61.05,60.9,60.9,1200.0
2017-03-24 11:00:00,60.85,60.85,60.85,60.85,100.0,60.85,60.85,60.85,60.85,100.0
2017-03-24 11:05:00,60.8,60.85,60.72,60.75,1100.0,60.8,60.85,60.72,60.75,1100.0
2017-03-24 11:10:00,60.75,60.75,60.7,60.7,600.0,60.75,60.75,60.7,60.7,600.0
2017-03-24 11:15:00,60.75,60.75,60.6,60.6,700.0,60.75,60.75,60.6,60.6,700.0
2017-03-24 11:20:00,60.6,60.68,60.55,60.55,900.0,60.6,60.68,60.55,60.55,900.0
2017-03-24 11:25:00,60.6,60.6,60.55,60.6,400.0,60.6,60.6,60.55,60.6,400.0
2017-03-24 11:30:00,60.6,60.6,60.6,60.6,200.0,60.6,60.6,60.6,60.6,200.0
2017-03-24 11:35:00,60.7,60.75,60.65,60.75,616.0,60.7,60.75,60.65,60.75,616.0
2017-03-24 11:40:00,60.75,60.75,60.75,60.75,0.0,60.75,60.75,60.75,60.75,0.0
2017-03-24 11:45:00,60.75,60.8,60.75,60.8,800.0,60.75,60.8,60.75,60.8,800.0
2017-03-24 11:50:00,60.85,60.95,60.85,60.95,700.0,60.85,60.95,60.85,60.95,700.0
2017-03-24 11:55:00,61.0,61.05,60.95,61.0,1200.0,61.0,61.05,60.95,61.0,1200.0
2017-03-24 12:00:00,60.98,61.05,60.95,61.05,700.0,60.98,61.05,60.95,61.05,700.0
2017-03-24 12:05:00,61.03,61.03,61.02,61.03,100.0,61.03,61.03,61.02,61.03,100.0
2017-03-24 12:10:00,61.05,61.05,60.82,61.0,2296.0,61.05,61.05,60.82,61.0,2296.0
2017-03-24 12:15:00,61.0,61.0,61.0,61.0,1000.0,61.0,61.0,61.0,61.0,1000.0
2017-03-24 12:20:00,60.85,60.85,60.7,60.78,2126.0,60.85,60.85,60.7,60.78,2126.0
2017-03-24 12:25:00,60.8,60.85,60.79,60.8,621.0,60.8,60.85,60.79,60.8,621.0
2017-03-24 12:30:00,60.8,60.8,60.8,60.8,100.0,60.8,60.8,60.8,60.8,100.0
2017-03-24 12:35:00,60.75,60.8,60.75,60.8,200.0,60.75,60.8,60.75,60.8,200.0
2017-03-24 12:40:00,60.78,60.78,60.77,60.78,120.0,60.78,60.78,60.77,60.78,120.0
2017-03-24 12:45:00,60.8,60.8,60.8,60.8,300.0,60.8,60.8,60.8,60.8,300.0
2017-03-24 12:50:00,60.75,60.85,60.7,60.85,1000.0,60.75,60.85,60.7,60.85,1000.0
2017-03-24 12:55:00,60.8,60.8,60.8,60.8,100.0,60.8,60.8,60.8,60.8,100.0
2017-03-24 13:00:00,60.8,60.8,60.8,60.8,0.0,60.8,60.8,60.8,60.8,0.0
2017-03-24 13:05:00,60.7,60.75,60.7,60.75,800.0,60.7,60.75,60.7,60.75,800.0
2017-03-24 13:10:00,60.65,60.65,60.65,60.65,100.0,60.65,60.65,60.65,60.65,100.0
2017-03-24 13:15:00,60.6,60.6,60.6,60.6,100.0,60.6,60.6,60.6,60.6,100.0
2017-03-24 13:20:00,60.6,60.6,60.6,60.6,100.0,60.6,60.6,60.6,60.6,100.0
2017-03-24 13:25:00,60.56,60.7,60.55,60.7,800.0,60.56,60.7,60.55,60.7,800.0
2017-03-24 13:30:00,60.7,60.7,60.7,60.7,100.0,60.7,60.7,60.7,60.7,100.0
2017-03-24 13:35:00,60.75,60.75,60.65,60.66,450.0,60.75,60.75,60.65,60.66,450.0
2017-03-24 13:40:00,60.65,60.65,60.5,60.5,1100.0,60.65,60.65,60.5,60.5,1100.0
2017-03-24 13:45:00,60.5,60.5,60.5,60.5,0.0,60.5,60.5,60.5,60.5,0.0
2017-03-24 13:50:00,60.45,60.45,60.35,60.35,300.0,60.45,60.45,60.35,60.35,300.0
2017-03-24 13:55:00,60.3,60.35,60.25,60.3,1354.0,60.3,60.35,60.25,60.3,1354.0
2017-03-24 14:00:00,60.35,60.48,60.35,60.4,1833.0,60.35,60.48,60.35,60.4,1833.0
2017-03-24 14:05:00,60.45,60.45,60.45,60.45,200.0,60.45,60.45,60.45,60.45,200.0
2017-03-24 14:10:00,60.5,60.55,60.5,60.55,200.0,60.5,60.55,60.5,60.55,200.0
2017-03-24 14:15:00,60.55,60.65,60.55,60.6,1000.0,60.55,60.65,60.55,60.6,1000.0
2017-03-24 14:20:00,60.61,60.7,60.6,60.7,305.0,60.61,60.7,60.6,60.7,305.0
2017-03-24 14:25:00,60.55,60.65,60.5,60.5,1221.0,60.55,60.65,60.5,60.5,1221.0
2017-03-24 14:30:00,60.5,60.5,60.4,60.45,500.0,60.5,60.5,60.4,60.45,500.0
2017-03-24 14:35:00,60.35,60.35,60.3,60.3,400.0,60.35,60.35,60.3,60.3,400.0
2017-03-24 14:40:00,60.3,60.3,60.25,60.3,1500.0,60.3,60.3,60.25,60.3,1500.0
2017-03-24 14:45:00,60.15,60.15,60.12,60.13,300.0,60.15,60.15,60.12,60.13,300.0
2017-03-24 14:50:00,60.05,60.13,60.0,60.0,816.0,60.05,60.13,60.0,60.0,816.0
2017-03-24 14:55:00,60.0,60.05,60.0,60.05,500.0,60.0,60.05,60.0,60.05,500.0
2017-03-24 15:00:00,60.1,60.1,60.0,60.05,1472.0,60.1,60.1,60.0,60.05,1472.0
2017-03-24 15:05:00,60.0,60.0,60.0,60.0,1098.0,60.0,60.0,60.0,60.0,1098.0
2017-03-24 15:10:00,59.9,59.95,59.9,59.9,700.0,59.9,59.95,59.9,59.9,700.0
2017-03-24 15:15:00,59.95,60.0,59.9,60.0,1000.0,59.95,60.0,59.9,60.0,1000.0
2017-03-24 15:20:00,60.05,60.15,60.05,60.15,1737.0,60.05,60.15,60.05,60.15,1737.0
2017-03-24 15:25:00,60.05,60.1,60.05,60.1,2050.0,60.05,60.1,60.05,60.1,2050.0
2017-03-24 15:30:00,60.15,60.2,60.05,60.2,3500.0,60.15,60.2,60.05,60.2,3500.0
2017-03-24 15:35:00,60.2,60.45,60.15,60.45,3277.0,60.2,60.45,60.15,60.45,3277.0
2017-03-24 15:40:00,60.5,60.65,60.45,60.55,4043.0,60.5,60.65,60.45,60.55,4043.0
2017-03-24 15:45:00,60.55,60.58,60.45,60.55,5224.0,60.55,60.58,60.45,60.55,5224.0
2017-03-24 15:50:00,60.55,60.6,60.5,60.53,6588.0,60.55,60.6,60.5,60.53,6588.0
2017-03-24 15:55:00,60.55,60.63,60.45,60.5,13734.0,60.55,60.63,60.45,60.5,13734.0
2017-03-27 09:30:00,59.55,59.65,58.7,59.1,2471.0,59.55,59.65,58.7,59.1,2471.0
2017-03-27 09:35:00,59.15,59.16,58.6,58.7,9577.0,59.15,59.16,58.6,58.7,9577.0
2017-03-27 09:40:00,58.85,58.9,58.05,58.5,5226.0,58.85,58.9,58.05,58.5,5226.0
2017-03-27 09:45:00,58.4,58.5,58.05,58.05,4412.0,58.4,58.5,58.05,58.05,4412.0
2017-03-27 09:50:00,58.15,58.2,57.65,58.05,52203.0,58.15,58.2,57.65,58.05,52203.0
2017-03-27 09:55:00,58.05,58.35,58.0,58.3,9156.0,58.05,58.35,58.0,58.3,9156.0
2017-03-27 10:00:00,58.15,58.25,58.05,58.15,3845.0,58.15,58.25,58.05,58.15,3845.0
2017-03-27 10:05:00,58.25,58.45,58.25,58.25,3920.0,58.25,58.45,58.25,58.25,3920.0
2017-03-27 10:10:00,58.3,58.67,58.3,58.5,12297.0,58.3,58.67,58.3,58.5,12297.0
2017-03-27 10:15:00,58.6,58.65,58.5,58.5,2000.0,58.6,58.65,58.5,58.5,2000.0
2017-03-27 10:20:00,58.45,58.48,58.2,58.48,2900.0,58.45,58.48,58.2,58.48,2900.0
2017-03-27 10:25:00,58.5,58.95,58.45,58.95,14170.0,58.5,58.95,58.45,58.95,14170.0
2017-03-27 10:30:00,59.0,59.25,58.95,59.2,8000.0,59.0,59.25,58.95,59.2,8000.0
2017-03-27 10:35:00,59.15,59.3,59.05,59.1,3445.0,59.15,59.3,59.05,59.1,3445.0
2017-03-27 10:40:00,59.0,59.5,59.0,59.5,2500.0,59.0,59.5,59.0,59.5,2500.0
2017-03-27 10:45:00,59.35,59.35,59.05,59.05,5840.0,59.35,59.35,59.05,59.05,5840.0
2017-03-27 10:50:00,59.05,59.2,58.95,59.0,2800.0,59.05,59.2,58.95,59.0,2800.0
2017-03-27 10:55:00,59.0,59.35,59.0,59.05,2460.0,59.0,59.35,59.0,59.05,2460.0
2017-03-27 11:00:00,59.0,59.1,59.0,59.0,800.0,59.0,59.1,59.0,59.0,800.0
2017-03-27 11:05:00,58.95,58.95,58.7,58.7,3646.0,58.95,58.95,58.7,58.7,3646.0
2017-03-27 11:10:00,58.7,58.9,58.7,58.8,3300.0,58.7,58.9,58.7,58.8,3300.0
2017-03-27 11:15:00,58.8,59.05,58.8,58.85,3989.0,58.8,59.05,58.8,58.85,3989.0
2017-03-27 11:20:00,58.8,58.9,58.72,58.73,2300.0,58.8,58.9,58.72,58.73,2300.0
2017-03-27 11:25:00,58.8,59.1,58.8,59.1,1100.0,58.8,59.1,58.8,59.1,1100.0
2017-03-27 11:30:00,59.1,59.1,59.1,59.1,100.0,59.1,59.1,59.1,59.1,100.0
2017-03-27 11:35:00,59.2,59.25,59.15,59.15,3328.0,59.2,59.25,59.15,59.15,3328.0
2017-03-27 11:40:00,59.2,59.35,59.2,59.25,1300.0,59.2,59.35,59.2,59.25,1300.0
2017-03-27 11:45:00,59.25,59.25,59.1,59.1,800.0,59.25,59.25,59.1,59.1,800.0
2017-03-27 11:50:00,59.05,59.1,58.9,58.95,2150.0,59.05,59.1,58.9,58.95,2150.0
2017-03-27 11:55:00,58.95,59.0,58.92,59.0,800.0,58.95,59.0,58.92,59.0,800.0
2017-03-27 12:00:00,58.95,59.15,58.9,59.15,4363.0,58.95,59.15,58.9,59.15,4363.0
2017-03-27 12:05:00,59.15,59.25,59.05,59.15,2900.0,59.15,59.25,59.05,59.15,2900.0
2017-03-27 12:10:00,59.2,59.3,59.1,59.15,1600.0,59.2,59.3,59.1,59.15,1600.0
2017-03-27 12:15:00,59.15,59.25,59.15,59.15,700.0,59.15,59.25,59.15,59.15,700.0
2017-03-27 12:20:00,59.18,59.2,59.1,59.2,1300.0,59.18,59.2,59.1,59.2,1300.0
2017-03-27 12:25:00,59.15,59.25,59.15,59.2,600.0,59.15,59.25,59.15,59.2,600.0
2017-03-27 12:30:00,59.19,59.25,59.19,59.2,2200.0,59.19,59.25,59.19,59.2,2200.0
2017-03-27 12:35:00,59.2,59.4,59.15,59.25,7100.0,59.2,59.4,59.15,59.25,7100.0
2017-03-27 12:40:00,59.25,59.3,59.25,59.3,800.0,59.25,59.3,59.25,59.3,800.0
2017-03-27 12:45:00,59.33,59.5,59.3,59.5,3300.0,59.33,59.5,59.3,59.5,3300.0
2017-03-27 12:50:00,59.55,59.65,59.47,59.5,3721.0,59.55,59.65,59.47,59.5,3721.0
2017-03-27 12:55:00,59.5,59.5,59.5,59.5,0.0,59.5,59.5,59.5,59.5,0.0
2017-03-27 13:00:00,59.6,59.6,59.47,59.55,3700.0,59.6,59.6,59.47,59.55,3700.0
2017-03-27 13:05:00,59.5,59.55,59.43,59.55,2606.0,59.5,59.55,59.43,59.55,2606.0
2017-03-27 13:10:00,59.53,59.53,59.4,59.45,1500.0,59.53,59.53,59.4,59.45,1500.0
2017-03-27 13:15:00,59.5,59.5,59.45,59.45,1500.0,59.5,59.5,59.45,59.45,1500.0
2017-03-27 13:20:00,59.55,59.7,59.5,59.65,3600.0,59.55,59.7,59.5,59.65,3600.0
2017-03-27 13:25:00,59.65,59.65,59.55,59.6,14900.0,59.65,59.65,59.55,59.6,14900.0
2017-03-27 13:30:00,59.65,59.75,59.62,59.75,800.0,59.65,59.75,59.62,59.75,800.0
2017-03-27 13:35:00,59.75,59.75,59.6,59.6,1200.0,59.75,59.75,59.6,59.6,1200.0
2017-03-27 13:40:00,59.55,59.55,59.45,59.53,2300.0,59.55,59.55,59.45,59.53,2300.0
2017-03-27 13:45:00,59.45,59.45,59.45,59.45,200.0,59.45,59.45,59.45,59.45,200.0
2017-03-27 13:50:00,59.45,59.45,59.4,59.4,1097.0,59.45,59.45,59.4,59.4,1097.0
2017-03-27 13:55:00,59.45,59.5,59.4,59.4,3750.0,59.45,59.5,59.4,59.4,3750.0
2017-03-27 14:00:00,59.45,59.55,59.45,59.55,2100.0,59.45,59.55,59.45,59.55,2100.0
2017-03-27 14:05:00,59.5,59.65,59.45,59.6,1949.0,59.5,59.65,59.45,59.6,1949.0
2017-03-27 14:10:00,59.7,59.7,59.5,59.5,5464.0,59.7,59.7,59.5,59.5,5464.0
2017-03-27 14:15:00,59.5,59.5,59.45,59.45,900.0,59.5,59.5,59.45,59.45,900.0
2017-03-27 14:20:00,59.45,59.65,59.45,59.65,3450.0,59.45,59.65,59.45,59.65,3450.0
2017-03-27 14:25:00,59.65,59.85,59.65,59.85,2200.0,59.65,59.85,59.65,59.85,2200.0
2017-03-27 14:30:00,59.85,59.9,59.65,59.65,2722.0,59.85,59.9,59.65,59.65,2722.0
2017-03-27 14:35:00,59.64,59.64,59.63,59.64,126.0,59.64,59.64,59.63,59.64,126.0
2017-03-27 14:40:00,59.6,59.8,59.6,59.7,2800.0,59.6,59.8,59.6,59.7,2800.0
2017-03-27 14:45:00,59.73,59.95,59.72,59.9,4207.0,59.73,59.95,59.72,59.9,4207.0
2017-03-27 14:50:00,59.9,60.0,59.9,59.9,900.0,59.9,60.0,59.9,59.9,900.0
2017-03-27 14:55:00,60.0,60.11,60.0,60.11,2100.0,60.0,60.11,60.0,60.11,2100.0
2017-03-27 15:00:00,60.1,60.3,60.07,60.25,5400.0,60.1,60.3,60.07,60.25,5400.0
2017-03-27 15:05:00,60.15,60.15,59.95,60.0,2000.0,60.15,60.15,59.95,60.0,2000.0
2017-03-27 15:10:00,60.0,60.05,59.95,59.95,3700.0,60.0,60.05,59.95,59.95,3700.0
2017-03-27 15:15:00,60.0,60.13,60.0,60.1,4670.0,60.0,60.13,60.0,60.1,4670.0
2017-03-27 15:20:00,60.1,60.15,60.1,60.15,418.0,60.1,60.15,60.1,60.15,418.0
2017-03-27 15:25:00,60.15,60.25,60.15,60.15,3590.0,60.15,60.25,60.15,60.15,3590.0
2017-03-27 15:30:00,60.1,60.2,60.05,60.15,7359.0,60.1,60.2,60.05,60.15,7359.0
2017-03-27 15:35:00,60.18,60.35,60.1,60.35,4827.0,60.18,60.35,60.1,60.35,4827.0
2017-03-27 15:40:00,60.35,60.45,60.33,60.4,8910.0,60.35,60.45,60.33,60.4,8910.0
2017-03-27 15:45:00,60.4,60.5,60.17,60.2,29330.0,60.4,60.5,60.17,60.2,29330.0
2017-03-27 15:50:00,60.15,60.25,60.1,60.18,7830.0,60.15,60.25,60.1,60.18,7830.0
2017-03-27 15:55:00,60.2,60.25,60.15,60.15,8003.0,60.2,60.25,60.15,60.15,8003.0
2017-03-28 09:30:00,60.4,60.4,59.7,59.8,5025.0,60.4,60.4,59.7,59.8,5025.0
2017-03-28 09:35:00,59.85,60.15,59.75,59.75,2400.0,59.85,60.15,59.75,59.75,2400.0
2017-03-28 09:40:00,59.95,60.05,59.85,59.9,10542.0,59.95,60.05,59.85,59.9,10542.0
2017-03-28 09:45:00,60.0,60.0,59.8,60.0,4928.0,60.0,60.0,59.8,60.0,4928.0
2017-03-28 09:50:00,60.05,60.1,59.95,59.95,800.0,60.05,60.1,59.95,59.95,800.0
2017-03-28 09:55:00,59.95,59.95,59.9,59.95,1000.0,59.95,59.95,59.9,59.95,1000.0
2017-03-28 10:00:00,59.95,60.1,59.95,60.05,2700.0,59.95,60.1,59.95,60.05,2700.0
2017-03-28 10:05:00,60.1,60.1,59.87,59.88,2000.0,60.1,60.1,59.87,59.88,2000.0
2017-03-28 10:10:00,59.9,59.93,59.42,59.45,12275.0,59.9,59.93,59.42,59.45,12275.0
2017-03-28 10:15:00,59.55,59.65,59.4,59.45,3500.0,59.55,59.65,59.4,59.45,3500.0
2017-03-28 10:20:00,59.48,59.48,59.05,59.2,16389.0,59.48,59.48,59.05,59.2,16389.0
2017-03-28 10:25:00,59.2,59.3,59.2,59.25,1100.0,59.2,59.3,59.2,59.25,1100.0
2017-03-28 10:30:00,59.35,59.35,59.15,59.25,2901.0,59.35,59.35,59.15,59.25,2901.0
2017-03-28 10:35:00,59.2,59.2,59.15,59.15,600.0,59.2,59.2,59.15,59.15,600.0
2017-03-28 10:40:00,59.25,59.3,59.25,59.25,400.0,59.25,59.3,59.25,59.25,400.0
2017-03-28 10:45:00,59.2,59.25,59.05,59.2,50100.0,59.2,59.25,59.05,59.2,50100.0
2017-03-28 10:50:00,59.01,59.15,59.0,59.1,6449.0,59.01,59.15,59.0,59.1,6449.0
2017-03-28 10:55:00,59.15,59.2,59.15,59.2,400.0,59.15,59.2,59.15,59.2,400.0
2017-03-28 11:00:00,59.15,59.15,59.15,59.15,100.0,59.15,59.15,59.15,59.15,100.0
2017-03-28 11:05:00,59.3,59.45,59.3,59.45,1900.0,59.3,59.45,59.3,59.45,1900.0
2017-03-28 11:10:00,59.5,59.5,59.5,59.5,200.0,59.5,59.5,59.5,59.5,200.0
2017-03-28 11:15:00,59.55,59.55,59.35,59.35,2100.0,59.55,59.55,59.35,59.35,2100.0
2017-03-28 11:20:00,59.3,59.3,59.3,59.3,600.0,59.3,59.3,59.3,59.3,600.0
2017-03-28 11:25:00,59.25,59.25,59.2,59.2,500.0,59.25,59.25,59.2,59.2,500.0
2017-03-28 11:30:00,59.25,59.3,59.17,59.2,2500.0,59.25,59.3,59.17,59.2,2500.0
2017-03-28 11:35:00,59.15,59.15,58.95,58.95,2924.0,59.15,59.15,58.95,58.95,2924.0
2017-03-28 11:40:00,58.9,58.9,58.8,58.83,2300.0,58.9,58.9,58.8,58.83,2300.0
2017-03-28 11:45:00,58.8,58.88,58.65,58.65,5570.0,58.8,58.88,58.65,58.65,5570.0
2017-03-28 11:50:00,58.66,58.7,58.6,58.65,2175.0,58.66,58.7,58.6,58.65,2175.0
2017-03-28 11:55:00,58.65,58.85,58.55,58.8,5017.0,58.65,58.85,58.55,58.8,5017.0
2017-03-28 12:00:00,58.8,59.05,58.75,58.98,22641.0,58.8,59.05,58.75,58.98,22641.0
2017-03-28 12:05:00,58.95,59.13,58.95,59.13,1001.0,58.95,59.13,58.95,59.13,1001.0
2017-03-28 12:10:00,59.2,59.2,59.1,59.1,900.0,59.2,59.2,59.1,59.1,900.0
2017-03-28 12:15:00,59.15,59.2,59.1,59.2,1901.0,59.15,59.2,59.1,59.2,1901.0
2017-03-28 12:20:00,59.15,59.25,59.15,59.2,1201.0,59.15,59.25,59.15,59.2,1201.0
2017-03-28 12:25:00,59.25,59.3,59.25,59.3,500.0,59.25,59.3,59.25,59.3,500.0
2017-03-28 12:30:00,59.33,59.4,59.32,59.38,500.0,59.33,59.4,59.32,59.38,500.0
2017-03-28 12:35:00,59.3,59.3,59.3,59.3,300.0,59.3,59.3,59.3,59.3,300.0
2017-03-28 12:40:00,59.35,59.4,59.3,59.35,1726.0,59.35,59.4,59.3,59.35,1726.0
2017-03-28 12:45:00,59.4,59.5,59.35,59.45,3400.0,59.4,59.5,59.35,59.45,3400.0
2017-03-28 12:50:00,59.5,59.6,59.45,59.45,2298.0,59.5,59.6,59.45,59.45,2298.0
2017-03-28 12:55:00,59.55,59.58,59.55,59.58,800.0,59.55,59.58,59.55,59.58,800.0
2017-03-28 13:00:00,59.58,59.6,59.4,59.5,2457.0,59.58,59.6,59.4,59.5,2457.0
2017-03-28 13:05:00,59.5,59.5,59.5,59.5,120.0,59.5,59.5,59.5,59.5,120.0
2017-03-28 13:10:00,59.4,59.55,59.3,59.35,17895.0,59.4,59.55,59.3,59.35,17895.0
2017-03-28 13:15:00,59.35,59.5,59.3,59.45,1300.0,59.35,59.5,59.3,59.45,1300.0
2017-03-28 13:20:00,59.5,59.6,59.45,59.55,2975.0,59.5,59.6,59.45,59.55,2975.0
2017-03-28 13:25:00,59.5,59.6,59.5,59.55,1500.0,59.5,59.6,59.5,59.55,1500.0
2017-03-28 13:30:00,59.5,59.5,59.4,59.4,2598.0,59.5,59.5,59.4,59.4,2598.0
2017-03-28 13:35:00,59.4,59.5,59.4,59.45,3200.0,59.4,59.5,59.4,59.45,3200.0
2017-03-28 13:40:00,59.45,59.55,59.45,59.5,1500.0,59.45,59.55,59.45,59.5,1500.0
2017-03-28 13:45:00,59.5,59.55,59.4,59.45,3613.0,59.5,59.55,59.4,59.45,3613.0
2017-03-28 13:50:00,59.55,59.55,59.47,59.5,1000.0,59.55,59.55,59.47,59.5,1000.0
2017-03-28 13:55:00,59.5,59.55,59.5,59.5,3330.0,59.5,59.55,59.5,59.5,3330.0
2017-03-28 14:00:00,59.5,59.5,59.45,59.45,1600.0,59.5,59.5,59.45,59.45,1600.0
2017-03-28 14:05:00,59.5,59.55,59.45,59.55,1200.0,59.5,59.55,59.45,59.55,1200.0
2017-03-28 14:10:00,59.55,59.6,59.35,59.35,3475.0,59.55,59.6,59.35,59.35,3475.0
2017-03-28 14:15:00,59.4,59.4,59.3,59.35,2204.0,59.4,59.4,59.3,59.35,2204.0
2017-03-28 14:20:00,59.4,59.4,59.25,59.25,560.0,59.4,59.4,59.25,59.25,560.0
2017-03-28 14:25:00,59.35,59.35,59.25,59.25,3939.0,59.35,59.35,59.25,59.25,3939.0
2017-03-28 14:30:00,59.2,59.21,59.05,59.1,1700.0,59.2,59.21,59.05,59.1,1700.0
2017-03-28 14:35:00,59.05,59.15,59.05,59.13,5573.0,59.05,59.15,59.05,59.13,5573.0
2017-03-28 14:40:00,59.1,59.1,59.05,59.05,3400.0,59.1,59.1,59.05,59.05,3400.0
2017-03-28 14:45:00,59.05,59.1,59.02,59.1,2220.0,59.05,59.1,59.02,59.1,2220.0
2017-03-28 14:50:00,59.1,59.1,58.95,58.95,2610.0,59.1,59.1,58.95,58.95,2610.0
2017-03-28 14:55:00,59.0,59.15,59.0,59.0,18292.0,59.0,59.15,59.0,59.0,18292.0
2017-03-28 15:00:00,58.95,59.0,58.95,59.0,1099.0,58.95,59.0,58.95,59.0,1099.0
2017-03-28 15:05:00,59.0,59.2,59.0,59.2,1000.0,59.0,59.2,59.0,59.2,1000.0
2017-03-28 15:10:00,59.2,59.3,59.2,59.3,950.0,59.2,59.3,59.2,59.3,950.0
2017-03-28 15:15:00,59.33,59.33,59.25,59.28,5661.0,59.33,59.33,59.25,59.28,5661.0
2017-03-28 15:20:00,59.3,59.45,59.25,59.4,5742.0,59.3,59.45,59.25,59.4,5742.0
2017-03-28 15:25:00,59.4,59.65,59.4,59.65,7100.0,59.4,59.65,59.4,59.65,7100.0
2017-03-28 15:30:00,59.65,59.65,59.47,59.5,5838.0,59.65,59.65,59.47,59.5,5838.0
2017-03-28 15:35:00,59.48,59.55,59.47,59.55,1925.0,59.48,59.55,59.47,59.55,1925.0
2017-03-28 15:40:00,59.53,59.58,59.5,59.55,9871.0,59.53,59.58,59.5,59.55,9871.0
2017-03-28 15:45:00,59.55,59.55,59.47,59.5,10026.0,59.55,59.55,59.47,59.5,10026.0
2017-03-28 15:50:00,59.45,59.6,59.35,59.5,22185.0,59.45,59.6,59.35,59.5,22185.0
2017-03-28 15:55:00,59.45,59.6,59.25,59.25,65521.0,59.45,59.6,59.25,59.25,65521.0
2017-03-29 09:30:00,59.2,59.53,58.9,59.4,2024.0,59.2,59.53,58.9,59.4,2024.0
2017-03-29 09:35:00,59.2,59.2,58.9,58.9,10001.0,59.2,59.2,58.9,58.9,10001.0
2017-03-29 09:40:00,58.95,59.0,58.95,58.95,3200.0,58.95,59.0,58.95,58.95,3200.0
2017-03-29 09:45:00,58.85,59.3,58.85,59.3,2578.0,58.85,59.3,58.85,59.3,2578.0
2017-03-29 09:50:00,59.2,59.2,59.05,59.1,5463.0,59.2,59.2,59.05,59.1,5463.0
2017-03-29 09:55:00,59.1,59.1,59.05,59.1,4458.0,59.1,59.1,59.05,59.1,4458.0
2017-03-29 10:00:00,59.1,59.1,59.05,59.1,8747.0,59.1,59.1,59.05,59.1,8747.0
2017-03-29 10:05:00,59.08,59.1,58.95,58.95,4381.0,59.08,59.1,58.95,58.95,4381.0
2017-03-29 10:10:00,59.0,59.05,59.0,59.05,2050.0,59.0,59.05,59.0,59.05,2050.0
2017-03-29 10:15:00,59.05,59.1,59.0,59.0,14136.0,59.05,59.1,59.0,59.0,14136.0
2017-03-29 10:20:00,58.95,59.05,58.9,59.05,1400.0,58.95,59.05,58.9,59.05,1400.0
2017-03-29 10:25:00,59.05,59.1,59.05,59.1,600.0,59.05,59.1,59.05,59.1,600.0
2017-03-29 10:30:00,59.1,59.3,59.07,59.1,11188.0,59.1,59.3,59.07,59.1,11188.0
2017-03-29 10:35:00,59.15,59.2,59.15,59.2,500.0,59.15,59.2,59.15,59.2,500.0
2017-03-29 10:40:00,59.25,59.25,59.2,59.2,2100.0,59.25,59.25,59.2,59.2,2100.0
2017-03-29 10:45:00,59.15,59.2,59.0,59.0,5540.0,59.15,59.2,59.0,59.0,5540.0
2017-03-29 10:50:00,59.1,59.18,59.1,59.15,750.0,59.1,59.18,59.1,59.15,750.0
2017-03-29 10:55:00,59.15,59.15,59.15,59.15,0.0,59.15,59.15,59.15,59.15,0.0
2017-03-29 11:00:00,59.2,59.3,59.2,59.25,700.0,59.2,59.3,59.2,59.25,700.0
2017-03-29 11:05:00,59.3,59.3,58.9,58.95,4100.0,59.3,59.3,58.9,58.95,4100.0
2017-03-29 11:10:00,58.95,59.0,58.9,58.9,3600.0,58.95,59.0,58.9,58.9,3600.0
2017-03-29 11:15:00,58.85,58.85,58.75,58.8,3014.0,58.85,58.85,58.75,58.8,3014.0
2017-03-29 11:20:00,58.8,58.8,58.55,58.6,9594.0,58.8,58.8,58.55,58.6,9594.0
2017-03-29 11:25:00,58.6,58.6,58.6,58.6,1600.0,58.6,58.6,58.6,58.6,1600.0
2017-03-29 11:30:00,58.6,58.95,58.55,58.95,5364.0,58.6,58.95,58.55,58.95,5364.0
2017-03-29 11:35:00,58.9,58.9,58.85,58.85,2156.0,58.9,58.9,58.85,58.85,2156.0
2017-03-29 11:40:00,58.85,58.85,58.65,58.7,5465.0,58.85,58.85,58.65,58.7,5465.0
2017-03-29 11:45:00,58.7,58.7,58.57,58.65,7400.0,58.7,58.7,58.57,58.65,7400.0
2017-03-29 11:50:00,58.65,58.7,58.6,58.61,2600.0,58.65,58.7,58.6,58.61,2600.0
2017-03-29 11:55:00,58.65,58.71,58.65,58.7,600.0,58.65,58.71,58.65,58.7,600.0
2017-03-29 12:00:00,58.7,58.7,58.6,58.6,2617.0,58.7,58.7,58.6,58.6,2617.0
2017-03-29 12:05:00,58.6,58.7,58.6,58.7,3408.0,58.6,58.7,58.6,58.7,3408.0
2017-03-29 12:10:00,58.7,58.7,58.7,58.7,300.0,58.7,58.7,58.7,58.7,300.0
2017-03-29 12:15:00,58.7,58.8,58.7,58.8,900.0,58.7,58.8,58.7,58.8,900.0
2017-03-29 12:20:00,58.85,58.85,58.85,58.85,231.0,58.85,58.85,58.85,58.85,231.0
2017-03-29 12:25:00,58.8,58.95,58.8,58.85,2000.0,58.8,58.95,58.8,58.85,2000.0
2017-03-29 12:30:00,58.85,58.85,58.7,58.7,4500.0,58.85,58.85,58.7,58.7,4500.0
2017-03-29 12:35:00,58.7,58.7,58.6,58.65,1059.0,58.7,58.7,58.6,58.65,1059.0
2017-03-29 12:40:00,58.6,58.7,58.6,58.7,2355.0,58.6,58.7,58.6,58.7,2355.0
2017-03-29 12:45:00,58.7,58.7,58.55,58.55,4600.0,58.7,58.7,58.55,58.55,4600.0
2017-03-29 12:50:00,58.6,58.65,58.6,58.6,300.0,58.6,58.65,58.6,58.6,300.0
2017-03-29 12:55:00,58.6,58.65,58.6,58.6,838.0,58.6,58.65,58.6,58.6,838.0
2017-03-29 13:00:00,58.65,58.7,58.6,58.7,2105.0,58.65,58.7,58.6,58.7,2105.0
2017-03-29 13:05:00,58.7,58.75,58.7,58.75,2200.0,58.7,58.75,58.7,58.75,2200.0
2017-03-29 13:10:00,58.8,58.8,58.8,58.8,300.0,58.8,58.8,58.8,58.8,300.0
2017-03-29 13:15:00,58.8,58.8,58.8,58.8,300.0,58.8,58.8,58.8,58.8,300.0
2017-03-29 13:20:00,58.9,58.9,58.6,58.6,6284.0,58.9,58.9,58.6,58.6,6284.0
2017-03-29 13:25:00,58.58,58.65,58.57,58.65,2900.0,58.58,58.65,58.57,58.65,2900.0
2017-03-29 13:30:00,58.7,58.7,58.65,58.65,300.0,58.7,58.7,58.65,58.65,300.0
2017-03-29 13:35:00,58.64,58.64,58.64,58.64,100.0,58.64,58.64,58.64,58.64,100.0
2017-03-29 13:40:00,58.68,58.7,58.68,58.7,1100.0,58.68,58.7,58.68,58.7,1100.0
2017-03-29 13:45:00,58.75,58.75,58.5,58.55,12616.0,58.75,58.75,58.5,58.55,12616.0
2017-03-29 13:50:00,58.6,58.6,58.6,58.6,100.0,58.6,58.6,58.6,58.6,100.0
2017-03-29 13:55:00,58.6,58.65,58.6,58.65,500.0,58.6,58.65,58.6,58.65,500.0
2017-03-29 14:00:00,58.6,58.65,58.6,58.65,2015.0,58.6,58.65,58.6,58.65,2015.0
2017-03-29 14:05:00,58.65,58.65,58.65,58.65,703.0,58.65,58.65,58.65,58.65,703.0
2017-03-29 14:10:00,58.75,58.75,58.65,58.7,500.0,58.75,58.75,58.65,58.7,500.0
2017-03-29 14:15:00,58.75,58.8,58.6,58.6,34300.0,58.75,58.8,58.6,58.6,34300.0
2017-03-29 14:20:00,58.65,58.7,58.6,58.65,1711.0,58.65,58.7,58.6,58.65,1711.0
2017-03-29 14:25:00,58.6,58.65,58.6,58.65,644.0,58.6,58.65,58.6,58.65,644.0
2017-03-29 14:30:00,58.7,58.7,58.55,58.55,1200.0,58.7,58.7,58.55,58.55,1200.0
2017-03-29 14:35:00,58.6,58.75,58.6,58.75,4500.0,58.6,58.75,58.6,58.75,4500.0
2017-03-29 14:40:00,58.75,58.75,58.7,58.75,1500.0,58.75,58.75,58.7,58.75,1500.0
2017-03-29 14:45:00,58.78,58.8,58.77,58.8,36800.0,58.78,58.8,58.77,58.8,36800.0
2017-03-29 14:50:00,58.75,58.8,58.7,58.75,2605.0,58.75,58.8,58.7,58.75,2605.0
2017-03-29 14:55:00,58.75,58.78,58.75,58.78,400.0,58.75,58.78,58.75,58.78,400.0
2017-03-29 15:00:00,58.8,58.8,58.75,58.75,300.0,58.8,58.8,58.75,58.75,300.0
2017-03-29 15:05:00,58.75,58.8,58.72,58.75,5908.0,58.75,58.8,58.72,58.75,5908.0
2017-03-29 15:10:00,58.75,58.75,58.55,58.55,4254.0,58.75,58.75,58.55,58.55,4254.0
2017-03-29 15:15:00,58.55,58.55,58.45,58.45,6046.0,58.55,58.55,58.45,58.45,6046.0
2017-03-29 15:20:00,58.5,58.5,58.45,58.45,900.0,58.5,58.5,58.45,58.45,900.0
2017-03-29 15:25:00,58.4,58.5,58.4,58.5,2950.0,58.4,58.5,58.4,58.5,2950.0
2017-03-29 15:30:00,58.5,58.5,58.45,58.45,3634.0,58.5,58.5,58.45,58.45,3634.0
2017-03-29 15:35:00,58.5,58.53,58.45,58.45,8591.0,58.5,58.53,58.45,58.45,8591.0
2017-03-29 15:40:00,58.45,58.45,58.35,58.4,8331.0,58.45,58.45,58.35,58.4,8331.0
2017-03-29 15:45:00,58.4,58.4,58.35,58.38,8123.0,58.4,58.4,58.35,58.38,8123.0
2017-03-29 15:50:00,58.4,58.4,58.3,58.35,22133.0,58.4,58.4,58.3,58.35,22133.0
2017-03-29 15:55:00,58.33,58.35,58.1,58.13,45765.0,58.33,58.35,58.1,58.13,45765.0
2017-03-30 09:30:00,58.0,58.0,57.95,57.95,3142.0,58.0,58.0,57.95,57.95,3142.0
2017-03-30 09:35:00,57.9,58.0,57.8,57.85,5700.0,57.9,58.0,57.8,57.85,5700.0
2017-03-30 09:40:00,57.85,58.03,57.8,57.85,5200.0,57.85,58.03,57.8,57.85,5200.0
2017-03-30 09:45:00,57.85,57.9,57.65,57.75,5943.0,57.85,57.9,57.65,57.75,5943.0
2017-03-30 09:50:00,57.75,57.75,57.4,57.45,42700.0,57.75,57.75,57.4,57.45,42700.0
2017-03-30 09:55:00,57.5,57.75,57.5,57.55,15831.0,57.5,57.75,57.5,57.55,15831.0
2017-03-30 10:00:00,57.45,57.5,57.35,57.4,2828.0,57.45,57.5,57.35,57.4,2828.0
2017-03-30 10:05:00,57.4,57.42,57.2,57.3,28100.0,57.4,57.42,57.2,57.3,28100.0
2017-03-30 10:10:00,57.35,57.45,57.35,57.4,5200.0,57.35,57.45,57.35,57.4,5200.0
2017-03-30 10:15:00,57.4,57.45,57.4,57.4,1714.0,57.4,57.45,57.4,57.4,1714.0
2017-03-30 10:20:00,57.35,57.35,57.2,57.2,1814.0,57.35,57.35,57.2,57.2,1814.0
2017-03-30 10:25:00,57.15,57.18,57.05,57.15,5951.0,57.15,57.18,57.05,57.15,5951.0
2017-03-30 10:30:00,57.1,57.2,56.95,57.1,5912.0,57.1,57.2,56.95,57.1,5912.0
2017-03-30 10:35:00,57.1,57.25,57.05,57.25,3310.0,57.1,57.25,57.05,57.25,3310.0
2017-03-30 10:40:00,57.3,57.3,57.2,57.25,6476.0,57.3,57.3,57.2,57.25,6476.0
2017-03-30 10:45:00,57.25,57.25,57.2,57.2,3700.0,57.25,57.25,57.2,57.2,3700.0
2017-03-30 10:50:00,57.2,57.33,57.15,57.25,5100.0,57.2,57.33,57.15,57.25,5100.0
2017-03-30 10:55:00,57.25,57.3,57.2,57.2,4752.0,57.25,57.3,57.2,57.2,4752.0
2017-03-30 11:00:00,57.25,57.3,57.25,57.3,2100.0,57.25,57.3,57.25,57.3,2100.0
2017-03-30 11:05:00,57.3,57.3,57.3,57.3,300.0,57.3,57.3,57.3,57.3,300.0
2017-03-30 11:10:00,57.35,57.35,57.3,57.35,1652.0,57.35,57.35,57.3,57.35,1652.0
2017-03-30 11:15:00,57.3,57.3,57.3,57.3,100.0,57.3,57.3,57.3,57.3,100.0
2017-03-30 11:20:00,57.3,57.5,57.3,57.45,4200.0,57.3,57.5,57.3,57.45,4200.0
2017-03-30 11:25:00,57.5,57.8,57.4,57.45,28093.0,57.5,57.8,57.4,57.45,28093.0
2017-03-30 11:30:00,57.4,57.45,57.4,57.4,2234.0,57.4,57.45,57.4,57.4,2234.0
2017-03-30 11:35:00,57.45,57.55,57.4,57.5,17180.0,57.45,57.55,57.4,57.5,17180.0
2017-03-30 11:40:00,57.5,57.6,57.45,57.55,5300.0,57.5,57.6,57.45,57.55,5300.0
2017-03-30 11:45:00,57.55,57.7,57.47,57.48,9274.0,57.55,57.7,57.47,57.48,9274.0
2017-03-30 11:50:00,57.5,57.5,57.45,57.45,4800.0,57.5,57.5,57.45,57.45,4800.0
2017-03-30 11:55:00,57.4,57.5,57.4,57.5,5000.0,57.4,57.5,57.4,57.5,5000.0
2017-03-30 12:00:00,57.45,57.7,57.45,57.5,5165.0,57.45,57.7,57.45,57.5,5165.0
2017-03-30 12:05:00,57.53,57.7,57.52,57.7,6545.0,57.53,57.7,57.52,57.7,6545.0
2017-03-30 12:10:00,57.7,57.75,57.65,57.65,1800.0,57.7,57.75,57.65,57.65,1800.0
2017-03-30 12:15:00,57.65,57.75,57.65,57.73,10200.0,57.65,57.75,57.65,57.73,10200.0
2017-03-30 12:20:00,57.7,57.7,57.57,57.58,10504.0,57.7,57.7,57.57,57.58,10504.0
2017-03-30 12:25:00,57.55,57.6,57.5,57.5,800.0,57.55,57.6,57.5,57.5,800.0
2017-03-30 12:30:00,57.65,57.65,57.55,57.6,1000.0,57.65,57.65,57.55,57.6,1000.0
2017-03-30 12:35:00,57.6,57.65,57.5,57.5,2000.0,57.6,57.65,57.5,57.5,2000.0
2017-03-30 12:40:00,57.5,57.6,57.5,57.5,2432.0,57.5,57.6,57.5,57.5,2432.0
2017-03-30 12:45:00,57.51,57.55,57.3,57.3,3277.0,57.51,57.55,57.3,57.3,3277.0
2017-03-30 12:50:00,57.35,57.35,57.3,57.3,400.0,57.35,57.35,57.3,57.3,400.0
2017-03-30 12:55:00,57.3,57.35,57.29,57.3,2000.0,57.3,57.35,57.29,57.3,2000.0
2017-03-30 13:00:00,57.3,57.45,57.3,57.45,1200.0,57.3,57.45,57.3,57.45,1200.0
2017-03-30 13:05:00,57.45,57.45,57.35,57.45,1352.0,57.45,57.45,57.35,57.45,1352.0
2017-03-30 13:10:00,57.45,57.5,57.4,57.45,900.0,57.45,57.5,57.4,57.45,900.0
2017-03-30 13:15:00,57.45,57.5,57.4,57.45,1952.0,57.45,57.5,57.4,57.45,1952.0
2017-03-30 13:20:00,57.45,57.45,57.42,57.45,1900.0,57.45,57.45,57.42,57.45,1900.0
2017-03-30 13:25:00,57.45,57.45,57.4,57.4,1105.0,57.45,57.45,57.4,57.4,1105.0
2017-03-30 13:30:00,57.4,57.45,57.4,57.4,600.0,57.4,57.45,57.4,57.4,600.0
2017-03-30 13:35:00,57.45,57.45,57.4,57.4,2000.0,57.45,57.45,57.4,57.4,2000.0
2017-03-30 13:40:00,57.45,57.5,57.45,57.5,400.0,57.45,57.5,57.45,57.5,400.0
2017-03-30 13:45:00,57.6,57.6,57.5,57.55,3656.0,57.6,57.6,57.5,57.55,3656.0
2017-03-30 13:50:00,57.5,57.5,57.5,57.5,900.0,57.5,57.5,57.5,57.5,900.0
2017-03-30 13:55:00,57.55,57.6,57.45,57.5,1300.0,57.55,57.6,57.45,57.5,1300.0
2017-03-30 14:00:00,57.55,57.55,57.5,57.55,12500.0,57.55,57.55,57.5,57.55,12500.0
2017-03-30 14:05:00,57.6,57.6,57.5,57.55,1415.0,57.6,57.6,57.5,57.55,1415.0
2017-03-30 14:10:00,57.55,57.65,57.5,57.5,7712.0,57.55,57.65,57.5,57.5,7712.0
2017-03-30 14:15:00,57.5,57.62,57.5,57.6,2050.0,57.5,57.62,57.5,57.6,2050.0
2017-03-30 14:20:00,57.65,57.65,57.55,57.65,3029.0,57.65,57.65,57.55,57.65,3029.0
2017-03-30 14:25:00,57.65,57.7,57.6,57.6,3431.0,57.65,57.7,57.6,57.6,3431.0
2017-03-30 14:30:00,57.75,57.8,57.7,57.75,4352.0,57.75,57.8,57.7,57.75,4352.0
2017-03-30 14:35:00,57.75,57.8,57.7,57.73,2704.0,57.75,57.8,57.7,57.73,2704.0
2017-03-30 14:40:00,57.75,57.8,57.55,57.6,3700.0,57.75,57.8,57.55,57.6,3700.0
2017-03-30 14:45:00,57.6,57.7,57.55,57.7,5000.0,57.6,57.7,57.55,57.7,5000.0
2017-03-30 14:50:00,57.71,57.75,57.65,57.65,6595.0,57.71,57.75,57.65,57.65,6595.0
2017-03-30 14:55:00,57.7,57.85,57.7,57.83,6213.0,57.7,57.85,57.7,57.83,6213.0
2017-03-30 15:00:00,57.83,57.9,57.8,57.83,9510.0,57.83,57.9,57.8,57.83,9510.0
2017-03-30 15:05:00,57.8,57.9,57.7,57.8,7192.0,57.8,57.9,57.7,57.8,7192.0
2017-03-30 15:10:00,57.85,57.9,57.8,57.9,11296.0,57.85,57.9,57.8,57.9,11296.0
2017-03-30 15:15:00,57.9,57.9,57.7,57.75,7350.0,57.9,57.9,57.7,57.75,7350.0
2017-03-30 15:20:00,57.8,57.88,57.8,57.8,5728.0,57.8,57.88,57.8,57.8,5728.0
2017-03-30 15:25:00,57.85,57.85,57.75,57.8,7496.0,57.85,57.85,57.75,57.8,7496.0
2017-03-30 15:30:00,57.8,57.85,57.8,57.83,5400.0,57.8,57.85,57.8,57.83,5400.0
2017-03-30 15:35:00,57.8,57.95,57.8,57.88,20572.0,57.8,57.95,57.8,57.88,20572.0
2017-03-30 15:40:00,57.85,58.0,57.85,58.0,19389.0,57.85,58.0,57.85,58.0,19389.0
2017-03-30 15:45:00,58.05,58.2,58.05,58.05,23275.0,58.05,58.2,58.05,58.05,23275.0
2017-03-30 15:50:00,58.05,58.15,58.0,58.1,25950.0,58.05,58.15,58.0,58.1,25950.0
2017-03-30 15:55:00,58.1,58.2,58.05,58.2,41622.0,58.1,58.2,58.05,58.2,41622.0
2017-03-31 09:30:00,60.1,60.25,59.3,59.6,20920.0,60.1,60.25,59.3,59.6,20920.0
2017-03-31 09:35:00,59.63,60.65,59.6,60.65,8586.0,59.63,60.65,59.6,60.65,8586.0
2017-03-31 09:40:00,60.55,60.65,60.1,60.15,5113.0,60.55,60.65,60.1,60.15,5113.0
2017-03-31 09:45:00,60.15,60.25,60.05,60.15,5326.0,60.15,60.25,60.05,60.15,5326.0
2017-03-31 09:50:00,60.1,60.25,60.1,60.15,900.0,60.1,60.25,60.1,60.15,900.0
2017-03-31 09:55:00,60.15,60.15,60.05,60.13,2700.0,60.15,60.15,60.05,60.13,2700.0
2017-03-31 10:00:00,60.25,60.25,60.1,60.15,2700.0,60.25,60.25,60.1,60.15,2700.0
2017-03-31 10:05:00,60.2,60.34,60.2,60.25,3608.0,60.2,60.34,60.2,60.25,3608.0
2017-03-31 10:10:00,60.2,60.2,60.12,60.2,2890.0,60.2,60.2,60.12,60.2,2890.0
2017-03-31 10:15:00,60.15,60.25,60.1,60.25,2633.0,60.15,60.25,60.1,60.25,2633.0
2017-03-31 10:20:00,60.2,60.25,60.2,60.25,1300.0,60.2,60.25,60.2,60.25,1300.0
2017-03-31 10:25:00,60.15,60.3,60.1,60.25,2510.0,60.15,60.3,60.1,60.25,2510.0
2017-03-31 10:30:00,60.25,60.3,60.22,60.3,1800.0,60.25,60.3,60.22,60.3,1800.0
2017-03-31 10:35:00,60.35,60.55,60.25,60.5,4900.0,60.35,60.55,60.25,60.5,4900.0
2017-03-31 10:40:00,60.45,60.55,60.4,60.5,3849.0,60.45,60.55,60.4,60.5,3849.0
2017-03-31 10:45:00,60.45,60.45,60.25,60.3,9600.0,60.45,60.45,60.25,60.3,9600.0
2017-03-31 10:50:00,60.28,60.3,60.2,60.25,13718.0,60.28,60.3,60.2,60.25,13718.0
2017-03-31 10:55:00,60.25,60.25,60.17,60.2,1713.0,60.25,60.25,60.17,60.2,1713.0
2017-03-31 11:00:00,60.2,60.23,60.2,60.2,2341.0,60.2,60.23,60.2,60.2,2341.0
2017-03-31 11:05:00,60.2,60.35,60.2,60.35,4287.0,60.2,60.35,60.2,60.35,4287.0
2017-03-31 11:10:00,60.4,60.55,60.4,60.5,5944.0,60.4,60.55,60.4,60.5,5944.0
2017-03-31 11:15:00,60.45,60.45,60.25,60.35,1844.0,60.45,60.45,60.25,60.35,1844.0
2017-03-31 11:20:00,60.4,60.5,60.4,60.45,498.0,60.4,60.5,60.4,60.45,498.0
2017-03-31 11:25:00,60.4,60.48,60.4,60.45,1408.0,60.4,60.48,60.4,60.45,1408.0
2017-03-31 11:30:00,60.5,60.55,60.45,60.5,2452.0,60.5,60.55,60.45,60.5,2452.0
2017-03-31 11:35:00,60.5,60.55,60.45,60.53,2194.0,60.5,60.55,60.45,60.53,2194.0
2017-03-31 11:40:00,60.55,60.69,60.55,60.6,989.0,60.55,60.69,60.55,60.6,989.0
2017-03-31 11:45:00,60.65,60.65,60.5,60.65,3642.0,60.65,60.65,60.5,60.65,3642.0
2017-03-31 11:50:00,60.6,60.6,60.6,60.6,300.0,60.6,60.6,60.6,60.6,300.0
2017-03-31 11:55:00,60.6,60.7,60.55,60.7,5190.0,60.6,60.7,60.55,60.7,5190.0
2017-03-31 12:00:00,60.7,60.85,60.7,60.8,6179.0,60.7,60.85,60.7,60.8,6179.0
2017-03-31 12:05:00,60.8,60.8,60.8,60.8,250.0,60.8,60.8,60.8,60.8,250.0
2017-03-31 12:10:00,60.85,61.05,60.75,60.95,5247.0,60.85,61.05,60.75,60.95,5247.0
2017-03-31 12:15:00,60.95,60.95,60.95,60.95,200.0,60.95,60.95,60.95,60.95,200.0
2017-03-31 12:20:00,60.95,61.11,60.9,61.11,4554.0,60.95,61.11,60.9,61.11,4554.0
2017-03-31 12:25:00,61.15,61.15,61.05,61.05,1512.0,61.15,61.15,61.05,61.05,1512.0
2017-03-31 12:30:00,61.1,61.1,60.9,61.0,19957.0,61.1,61.1,60.9,61.0,19957.0
2017-03-31 12:35:00,61.0,61.05,61.0,61.0,1900.0,61.0,61.05,61.0,61.0,1900.0
2017-03-31 12:40:00,61.1,61.1,60.92,60.93,4249.0,61.1,61.1,60.92,60.93,4249.0
2017-03-31 12:45:00,60.93,60.93,60.75,60.85,3865.0,60.93,60.93,60.75,60.85,3865.0
2017-03-31 12:50:00,60.83,60.85,60.7,60.75,1952.0,60.83,60.85,60.7,60.75,1952.0
2017-03-31 12:55:00,60.7,60.75,60.65,60.7,1200.0,60.7,60.75,60.65,60.7,1200.0
2017-03-31 13:00:00,60.9,60.9,60.85,60.9,300.0,60.9,60.9,60.85,60.9,300.0
2017-03-31 13:05:00,60.9,60.95,60.85,60.85,400.0,60.9,60.95,60.85,60.85,400.0
2017-03-31 13:10:00,60.9,60.95,60.9,60.95,1113.0,60.9,60.95,60.9,60.95,1113.0
2017-03-31 13:15:00,61.0,61.0,60.92,60.93,600.0,61.0,61.0,60.92,60.93,600.0
2017-03-31 13:20:00,60.93,60.95,60.9,60.93,1000.0,60.93,60.95,60.9,60.93,1000.0
2017-03-31 13:25:00,60.95,60.95,60.8,60.85,13145.0,60.95,60.95,60.8,60.85,13145.0
2017-03-31 13:30:00,60.85,61.0,60.85,61.0,6034.0,60.85,61.0,60.85,61.0,6034.0
2017-03-31 13:35:00,61.0,61.05,60.95,61.01,7943.0,61.0,61.05,60.95,61.01,7943.0
2017-03-31 13:40:00,60.96,61.05,60.95,61.0,2145.0,60.96,61.05,60.95,61.0,2145.0
2017-03-31 13:45:00,61.0,61.05,61.0,61.0,700.0,61.0,61.05,61.0,61.0,700.0
2017-03-31 13:50:00,61.0,61.05,61.0,61.05,2300.0,61.0,61.05,61.0,61.05,2300.0
2017-03-31 13:55:00,61.05,61.1,61.05,61.05,1000.0,61.05,61.1,61.05,61.05,1000.0
2017-03-31 14:00:00,61.1,61.1,60.9,61.0,2784.0,61.1,61.1,60.9,61.0,2784.0
2017-03-31 14:05:00,61.0,61.1,61.0,61.05,2816.0,61.0,61.1,61.0,61.05,2816.0
2017-03-31 14:10:00,61.0,61.0,60.9,60.9,2200.0,61.0,61.0,60.9,60.9,2200.0
2017-03-31 14:15:00,61.0,61.05,60.85,60.9,3686.0,61.0,61.05,60.85,60.9,3686.0
2017-03-31 14:20:00,60.9,61.0,60.9,60.9,2047.0,60.9,61.0,60.9,60.9,2047.0
2017-03-31 14:25:00,60.88,60.9,60.8,60.85,7153.0,60.88,60.9,60.8,60.85,7153.0
2017-03-31 14:30:00,60.85,60.95,60.85,60.95,1617.0,60.85,60.95,60.85,60.95,1617.0
2017-03-31 14:35:00,61.05,61.05,60.95,60.95,400.0,61.05,61.05,60.95,60.95,400.0
2017-03-31 14:40:00,60.95,61.0,60.95,60.98,4600.0,60.95,61.0,60.95,60.98,4600.0
2017-03-31 14:45:00,60.98,61.0,60.97,61.0,2200.0,60.98,61.0,60.97,61.0,2200.0
2017-03-31 14:50:00,61.0,61.0,60.92,61.0,5053.0,61.0,61.0,60.92,61.0,5053.0
2017-03-31 14:55:00,60.95,61.05,60.95,61.0,1500.0,60.95,61.05,60.95,61.0,1500.0
2017-03-31 15:00:00,61.05,61.05,61.05,61.05,2312.0,61.05,61.05,61.05,61.05,2312.0
2017-03-31 15:05:00,61.0,61.0,60.85,61.0,13076.0,61.0,61.0,60.85,61.0,13076.0
2017-03-31 15:10:00,60.99,61.0,60.95,60.95,2513.0,60.99,61.0,60.95,60.95,2513.0
2017-03-31 15:15:00,60.95,60.95,60.9,60.9,500.0,60.95,60.95,60.9,60.9,500.0
2017-03-31 15:20:00,60.9,60.9,60.85,60.85,8662.0,60.9,60.9,60.85,60.85,8662.0
2017-03-31 15:25:00,60.88,60.9,60.82,60.83,4995.0,60.88,60.9,60.82,60.83,4995.0
2017-03-31 15:30:00,60.8,60.85,60.8,60.85,7894.0,60.8,60.85,60.8,60.85,7894.0
2017-03-31 15:35:00,60.85,60.85,60.75,60.78,20380.0,60.85,60.85,60.75,60.78,20380.0
2017-03-31 15:40:00,60.75,60.85,60.75,60.83,16626.0,60.75,60.85,60.75,60.83,16626.0
2017-03-31 15:45:00,60.8,60.8,60.62,60.65,21750.0,60.8,60.8,60.62,60.65,21750.0
2017-03-31 15:50:00,60.65,60.7,60.55,60.6,27755.0,60.65,60.7,60.55,60.6,27755.0
2017-03-31 15:55:00,60.6,60.7,60.45,60.45,57245.0,60.6,60.7,60.45,60.45,57245.0
2017-04-03 09:30:00,60.55,60.86,60.3,60.65,5664.0,60.55,60.86,60.3,60.65,5664.0
2017-04-03 09:35:00,60.8,61.6,60.8,61.13,7801.0,60.8,61.6,60.8,61.13,7801.0
2017-04-03 09:40:00,61.25,61.3,61.05,61.1,2290.0,61.25,61.3,61.05,61.1,2290.0
2017-04-03 09:45:00,61.1,61.1,60.8,60.85,2860.0,61.1,61.1,60.8,60.85,2860.0
2017-04-03 09:50:00,60.89,60.9,60.7,60.83,25800.0,60.89,60.9,60.7,60.83,25800.0
2017-04-03 09:55:00,60.75,60.75,60.65,60.65,550.0,60.75,60.75,60.65,60.65,550.0
2017-04-03 10:00:00,60.65,60.85,60.65,60.8,19363.0,60.65,60.85,60.65,60.8,19363.0
2017-04-03 10:05:00,60.75,61.0,60.7,60.95,4649.0,60.75,61.0,60.7,60.95,4649.0
2017-04-03 10:10:00,60.95,60.95,60.65,60.75,3600.0,60.95,60.95,60.65,60.75,3600.0
2017-04-03 10:15:00,60.75,60.9,60.75,60.9,998.0,60.75,60.9,60.75,60.9,998.0
2017-04-03 10:20:00,60.85,60.85,60.8,60.8,800.0,60.85,60.85,60.8,60.8,800.0
2017-04-03 10:25:00,60.85,61.0,60.8,60.8,1600.0,60.85,61.0,60.8,60.8,1600.0
2017-04-03 10:30:00,60.85,60.85,60.7,60.7,1105.0,60.85,60.85,60.7,60.7,1105.0
2017-04-03 10:35:00,60.6,60.6,60.35,60.45,2900.0,60.6,60.6,60.35,60.45,2900.0
2017-04-03 10:40:00,60.4,60.5,60.4,60.5,12600.0,60.4,60.5,60.4,60.5,12600.0
2017-04-03 10:45:00,60.5,60.55,60.45,60.55,1784.0,60.5,60.55,60.45,60.55,1784.0
2017-04-03 10:50:00,60.4,60.45,60.22,60.23,9300.0,60.4,60.45,60.22,60.23,9300.0
2017-04-03 10:55:00,60.3,60.43,60.25,60.4,8677.0,60.3,60.43,60.25,60.4,8677.0
2017-04-03 11:00:00,60.45,60.5,60.45,60.45,1000.0,60.45,60.5,60.45,60.45,1000.0
2017-04-03 11:05:00,60.45,60.45,60.1,60.15,2150.0,60.45,60.45,60.1,60.15,2150.0
2017-04-03 11:10:00,60.13,60.13,60.1,60.1,593.0,60.13,60.13,60.1,60.1,593.0
2017-04-03 11:15:00,60.1,60.3,60.1,60.3,3500.0,60.1,60.3,60.1,60.3,3500.0
2017-04-03 11:20:00,60.3,60.3,60.2,60.3,1100.0,60.3,60.3,60.2,60.3,1100.0
2017-04-03 11:25:00,60.3,60.38,60.25,60.35,3200.0,60.3,60.38,60.25,60.35,3200.0
2017-04-03 11:30:00,60.4,60.5,60.35,60.35,900.0,60.4,60.5,60.35,60.35,900.0
2017-04-03 11:35:00,60.3,60.45,60.27,60.45,1732.0,60.3,60.45,60.27,60.45,1732.0
2017-04-03 11:40:00,60.35,60.45,60.3,60.35,1069.0,60.35,60.45,60.3,60.35,1069.0
2017-04-03 11:45:00,60.3,60.36,60.22,60.25,3152.0,60.3,60.36,60.22,60.25,3152.0
2017-04-03 11:50:00,60.25,60.35,60.25,60.3,1600.0,60.25,60.35,60.25,60.3,1600.0
2017-04-03 11:55:00,60.35,60.38,60.35,60.35,1550.0,60.35,60.38,60.35,60.35,1550.0
2017-04-03 12:00:00,60.2,60.25,60.15,60.15,1700.0,60.2,60.25,60.15,60.15,1700.0
2017-04-03 12:05:00,60.1,60.1,59.95,59.95,1722.0,60.1,60.1,59.95,59.95,1722.0
2017-04-03 12:10:00,60.0,60.05,60.0,60.05,2654.0,60.0,60.05,60.0,60.05,2654.0
2017-04-03 12:15:00,60.1,60.1,60.05,60.1,3500.0,60.1,60.1,60.05,60.1,3500.0
2017-04-03 12:20:00,60.2,60.3,60.2,60.25,1000.0,60.2,60.3,60.2,60.25,1000.0
2017-04-03 12:25:00,60.35,60.35,60.3,60.3,1100.0,60.35,60.35,60.3,60.3,1100.0
2017-04-03 12:30:00,60.3,60.3,60.3,60.3,0.0,60.3,60.3,60.3,60.3,0.0
2017-04-03 12:35:00,60.25,60.28,60.25,60.28,2054.0,60.25,60.28,60.25,60.28,2054.0
2017-04-03 12:40:00,60.3,60.4,60.27,60.35,900.0,60.3,60.4,60.27,60.35,900.0
2017-04-03 12:45:00,60.35,60.4,60.35,60.4,1200.0,60.35,60.4,60.35,60.4,1200.0
2017-04-03 12:50:00,60.45,60.55,60.4,60.55,2115.0,60.45,60.55,60.4,60.55,2115.0
2017-04-03 12:55:00,60.5,60.6,60.5,60.6,1862.0,60.5,60.6,60.5,60.6,1862.0
2017-04-03 13:00:00,60.55,60.65,60.5,60.65,2105.0,60.55,60.65,60.5,60.65,2105.0
2017-04-03 13:05:00,60.6,60.7,60.6,60.7,316.0,60.6,60.7,60.6,60.7,316.0
2017-04-03 13:10:00,60.7,60.75,60.7,60.75,300.0,60.7,60.75,60.7,60.75,300.0
2017-04-03 13:15:00,60.78,60.8,60.75,60.8,1000.0,60.78,60.8,60.75,60.8,1000.0
2017-04-03 13:20:00,60.7,60.75,60.7,60.75,200.0,60.7,60.75,60.7,60.75,200.0
2017-04-03 13:25:00,60.75,60.75,60.7,60.75,700.0,60.75,60.75,60.7,60.75,700.0
2017-04-03 13:30:00,60.7,60.7,60.7,60.7,100.0,60.7,60.7,60.7,60.7,100.0
2017-04-03 13:35:00,60.7,60.7,60.6,60.6,1000.0,60.7,60.7,60.6,60.6,1000.0
2017-04-03 13:40:00,60.6,60.85,60.6,60.8,9451.0,60.6,60.85,60.6,60.8,9451.0
2017-04-03 13:45:00,60.8,60.9,60.8,60.85,1000.0,60.8,60.9,60.8,60.85,1000.0
2017-04-03 13:50:00,60.9,60.9,60.85,60.85,200.0,60.9,60.9,60.85,60.85,200.0
2017-04-03 13:55:00,60.85,60.9,60.85,60.9,1541.0,60.85,60.9,60.85,60.9,1541.0
2017-04-03 14:00:00,60.85,60.88,60.8,60.8,2093.0,60.85,60.88,60.8,60.8,2093.0
2017-04-03 14:05:00,60.85,60.85,60.8,60.85,2300.0,60.85,60.85,60.8,60.85,2300.0
2017-04-03 14:10:00,60.85,60.9,60.8,60.8,1903.0,60.85,60.9,60.8,60.8,1903.0
2017-04-03 14:15:00,60.85,60.85,60.65,60.65,1800.0,60.85,60.85,60.65,60.65,1800.0
2017-04-03 14:20:00,60.7,60.7,60.6,60.65,2250.0,60.7,60.7,60.6,60.65,2250.0
2017-04-03 14:25:00,60.7,60.8,60.7,60.8,1794.0,60.7,60.8,60.7,60.8,1794.0
2017-04-03 14:30:00,60.83,60.83,60.75,60.75,1530.0,60.83,60.83,60.75,60.75,1530.0
2017-04-03 14:35:00,60.75,60.85,60.7,60.7,1000.0,60.75,60.85,60.7,60.7,1000.0
2017-04-03 14:40:00,60.65,60.85,60.65,60.85,1500.0,60.65,60.85,60.65,60.85,1500.0
2017-04-03 14:45:00,60.9,60.95,60.75,60.8,2500.0,60.9,60.95,60.75,60.8,2500.0
2017-04-03 14:50:00,60.85,60.85,60.7,60.73,1400.0,60.85,60.85,60.7,60.73,1400.0
2017-04-03 14:55:00,60.75,60.8,60.75,60.75,896.0,60.75,60.8,60.75,60.75,896.0
2017-04-03 15:00:00,60.75,60.8,60.65,60.68,1901.0,60.75,60.8,60.65,60.68,1901.0
2017-04-03 15:05:00,60.7,60.7,60.65,60.68,1200.0,60.7,60.7,60.65,60.68,1200.0
2017-04-03 15:10:00,60.65,60.85,60.65,60.85,2100.0,60.65,60.85,60.65,60.85,2100.0
2017-04-03 15:15:00,60.85,60.85,60.8,60.8,964.0,60.85,60.85,60.8,60.8,964.0
2017-04-03 15:20:00,60.85,61.05,60.8,61.05,8279.0,60.85,61.05,60.8,61.05,8279.0
2017-04-03 15:25:00,61.1,61.4,61.1,61.38,7919.0,61.1,61.4,61.1,61.38,7919.0
2017-04-03 15:30:00,61.35,61.43,61.25,61.4,8595.0,61.35,61.43,61.25,61.4,8595.0
2017-04-03 15:35:00,61.4,61.55,61.35,61.5,7114.0,61.4,61.55,61.35,61.5,7114.0
2017-04-03 15:40:00,61.45,61.55,61.42,61.5,7414.0,61.45,61.55,61.42,61.5,7414.0
2017-04-03 15:45:00,61.45,61.5,61.3,61.35,6715.0,61.45,61.5,61.3,61.35,6715.0
2017-04-03 15:50:00,61.33,61.4,61.25,61.38,10104.0,61.33,61.4,61.25,61.38,10104.0
2017-04-03 15:55:00,61.38,61.5,61.3,61.4,18640.0,61.38,61.5,61.3,61.4,18640.0
2017-04-04 09:30:00,61.4,61.68,61.4,61.6,6996.0,61.4,61.68,61.4,61.6,6996.0
2017-04-04 09:35:00,61.65,61.85,61.6,61.7,2878.0,61.65,61.85,61.6,61.7,2878.0
2017-04-04 09:40:00,61.8,61.95,61.75,61.75,8013.0,61.8,61.95,61.75,61.75,8013.0
2017-04-04 09:45:00,61.7,61.8,61.65,61.75,1920.0,61.7,61.8,61.65,61.75,1920.0
2017-04-04 09:50:00,61.8,61.8,61.79,61.8,5000.0,61.8,61.8,61.79,61.8,5000.0
2017-04-04 09:55:00,61.7,61.73,61.65,61.65,869.0,61.7,61.73,61.65,61.65,869.0
2017-04-04 10:00:00,61.6,61.6,61.5,61.5,200.0,61.6,61.6,61.5,61.5,200.0
2017-04-04 10:05:00,61.5,61.5,61.45,61.45,300.0,61.5,61.5,61.45,61.45,300.0
2017-04-04 10:10:00,61.45,61.45,61.1,61.11,2135.0,61.45,61.45,61.1,61.11,2135.0
2017-04-04 10:15:00,61.13,61.35,61.02,61.25,54525.0,61.13,61.35,61.02,61.25,54525.0
2017-04-04 10:20:00,61.35,61.35,61.25,61.25,2800.0,61.35,61.35,61.25,61.25,2800.0
2017-04-04 10:25:00,61.25,61.25,61.25,61.25,200.0,61.25,61.25,61.25,61.25,200.0
2017-04-04 10:30:00,61.25,61.4,61.2,61.2,2743.0,61.25,61.4,61.2,61.2,2743.0
2017-04-04 10:35:00,61.25,61.35,61.2,61.35,3288.0,61.25,61.35,61.2,61.35,3288.0
2017-04-04 10:40:00,61.3,61.4,61.3,61.3,6998.0,61.3,61.4,61.3,61.3,6998.0
2017-04-04 10:45:00,61.35,61.38,61.3,61.3,1750.0,61.35,61.38,61.3,61.3,1750.0
2017-04-04 10:50:00,61.35,61.4,61.35,61.35,500.0,61.35,61.4,61.35,61.35,500.0
2017-04-04 10:55:00,61.4,61.45,61.4,61.4,1200.0,61.4,61.45,61.4,61.4,1200.0
2017-04-04 11:00:00,61.35,61.4,61.32,61.4,2286.0,61.35,61.4,61.32,61.4,2286.0
2017-04-04 11:05:00,61.4,61.45,61.4,61.45,1715.0,61.4,61.45,61.4,61.45,1715.0
2017-04-04 11:10:00,61.45,61.45,61.45,61.45,300.0,61.45,61.45,61.45,61.45,300.0
2017-04-04 11:15:00,61.45,61.45,61.45,61.45,200.0,61.45,61.45,61.45,61.45,200.0
2017-04-04 11:20:00,61.48,61.5,61.37,61.38,4230.0,61.48,61.5,61.37,61.38,4230.0
2017-04-04 11:25:00,61.4,61.4,61.4,61.4,200.0,61.4,61.4,61.4,61.4,200.0
2017-04-04 11:30:00,61.35,61.35,61.25,61.3,1700.0,61.35,61.35,61.25,61.3,1700.0
2017-04-04 11:35:00,61.28,61.45,61.27,61.45,8605.0,61.28,61.45,61.27,61.45,8605.0
2017-04-04 11:40:00,61.5,61.5,61.32,61.35,1800.0,61.5,61.5,61.32,61.35,1800.0
2017-04-04 11:45:00,61.38,61.5,61.37,61.5,12900.0,61.38,61.5,61.37,61.5,12900.0
2017-04-04 11:50:00,61.48,61.48,61.2,61.2,4139.0,61.48,61.48,61.2,61.2,4139.0
2017-04-04 11:55:00,61.15,61.75,61.05,61.45,35511.0,61.15,61.75,61.05,61.45,35511.0
2017-04-04 12:00:00,61.45,61.55,61.35,61.35,2098.0,61.45,61.55,61.35,61.35,2098.0
2017-04-04 12:05:00,61.3,61.38,61.3,61.38,800.0,61.3,61.38,61.3,61.38,800.0
2017-04-04 12:10:00,61.35,61.4,61.35,61.4,300.0,61.35,61.4,61.35,61.4,300.0
2017-04-04 12:15:00,61.4,61.4,61.35,61.35,200.0,61.4,61.4,61.35,61.35,200.0
2017-04-04 12:20:00,61.35,61.35,61.25,61.25,800.0,61.35,61.35,61.25,61.25,800.0
2017-04-04 12:25:00,61.35,61.35,61.35,61.35,100.0,61.35,61.35,61.35,61.35,100.0
2017-04-04 12:30:00,61.35,61.35,61.32,61.35,700.0,61.35,61.35,61.32,61.35,700.0
2017-04-04 12:35:00,61.35,61.35,61.3,61.35,800.0,61.35,61.35,61.3,61.35,800.0
2017-04-04 12:40:00,61.35,61.35,61.35,61.35,0.0,61.35,61.35,61.35,61.35,0.0
2017-04-04 12:45:00,61.3,61.3,61.15,61.15,2100.0,61.3,61.3,61.15,61.15,2100.0
2017-04-04 12:50:00,61.15,61.15,61.15,61.15,0.0,61.15,61.15,61.15,61.15,0.0
2017-04-04 12:55:00,61.13,61.13,61.1,61.1,400.0,61.13,61.13,61.1,61.1,400.0
2017-04-04 13:00:00,61.1,61.1,61.05,61.05,1500.0,61.1,61.1,61.05,61.05,1500.0
2017-04-04 13:05:00,61.05,61.05,61.0,61.0,1400.0,61.05,61.05,61.0,61.0,1400.0
2017-04-04 13:10:00,61.05,61.1,61.0,61.05,3700.0,61.05,61.1,61.0,61.05,3700.0
2017-04-04 13:15:00,61.0,61.05,60.95,60.95,2761.0,61.0,61.05,60.95,60.95,2761.0
2017-04-04 13:20:00,60.9,60.91,60.7,60.7,4153.0,60.9,60.91,60.7,60.7,4153.0
2017-04-04 13:25:00,60.7,60.73,60.6,60.6,1200.0,60.7,60.73,60.6,60.6,1200.0
2017-04-04 13:30:00,60.6,60.65,60.55,60.55,2100.0,60.6,60.65,60.55,60.55,2100.0
2017-04-04 13:35:00,60.6,60.6,60.5,60.5,1900.0,60.6,60.6,60.5,60.5,1900.0
2017-04-04 13:40:00,60.55,60.6,60.5,60.5,1026.0,60.55,60.6,60.5,60.5,1026.0
2017-04-04 13:45:00,60.45,60.5,60.45,60.5,600.0,60.45,60.5,60.45,60.5,600.0
2017-04-04 13:50:00,60.55,60.55,60.45,60.5,300.0,60.55,60.55,60.45,60.5,300.0
2017-04-04 13:55:00,60.5,60.55,60.45,60.45,400.0,60.5,60.55,60.45,60.45,400.0
2017-04-04 14:00:00,60.5,60.55,60.5,60.5,2070.0,60.5,60.55,60.5,60.5,2070.0
2017-04-04 14:05:00,60.53,60.55,60.4,60.4,4370.0,60.53,60.55,60.4,60.4,4370.0
2017-04-04 14:10:00,60.4,60.45,60.4,60.43,800.0,60.4,60.45,60.4,60.43,800.0
2017-04-04 14:15:00,60.45,60.5,60.45,60.5,2082.0,60.45,60.5,60.45,60.5,2082.0
2017-04-04 14:20:00,60.45,60.45,60.4,60.4,1200.0,60.45,60.45,60.4,60.4,1200.0
2017-04-04 14:25:00,60.43,60.43,60.4,60.4,400.0,60.43,60.43,60.4,60.4,400.0
2017-04-04 14:30:00,60.35,60.35,60.3,60.3,900.0,60.35,60.35,60.3,60.3,900.0
2017-04-04 14:35:00,60.33,60.35,60.25,60.28,3063.0,60.33,60.35,60.25,60.28,3063.0
2017-04-04 14:40:00,60.28,60.28,60.28,60.28,0.0,60.28,60.28,60.28,60.28,0.0
2017-04-04 14:45:00,60.25,60.25,60.2,60.25,1700.0,60.25,60.25,60.2,60.25,1700.0
2017-04-04 14:50:00,60.25,60.25,60.22,60.25,975.0,60.25,60.25,60.22,60.25,975.0
2017-04-04 14:55:00,60.25,60.25,60.2,60.2,700.0,60.25,60.25,60.2,60.2,700.0
2017-04-04 15:00:00,60.15,60.15,60.15,60.15,300.0,60.15,60.15,60.15,60.15,300.0
2017-04-04 15:05:00,60.15,60.2,60.15,60.15,1675.0,60.15,60.2,60.15,60.15,1675.0
2017-04-04 15:10:00,60.15,60.2,60.1,60.1,4099.0,60.15,60.2,60.1,60.1,4099.0
2017-04-04 15:15:00,60.1,60.1,60.0,60.0,3781.0,60.1,60.1,60.0,60.0,3781.0
2017-04-04 15:20:00,60.0,60.05,59.9,59.95,2600.0,60.0,60.05,59.9,59.95,2600.0
2017-04-04 15:25:00,60.0,60.05,60.0,60.05,3475.0,60.0,60.05,60.0,60.05,3475.0
2017-04-04 15:30:00,60.08,60.15,60.07,60.1,2200.0,60.08,60.15,60.07,60.1,2200.0
2017-04-04 15:35:00,60.1,60.15,60.05,60.13,6220.0,60.1,60.15,60.05,60.13,6220.0
2017-04-04 15:40:00,60.1,60.15,60.07,60.13,4572.0,60.1,60.15,60.07,60.13,4572.0
2017-04-04 15:45:00,60.1,60.2,60.07,60.2,5423.0,60.1,60.2,60.07,60.2,5423.0
2017-04-04 15:50:00,60.25,60.3,60.22,60.28,9873.0,60.25,60.3,60.22,60.28,9873.0
2017-04-04 15:55:00,60.25,60.35,60.25,60.3,10796.0,60.25,60.35,60.25,60.3,10796.0
2017-04-05 09:30:00,60.55,60.95,60.55,60.95,5502.0,60.55,60.95,60.55,60.95,5502.0
2017-04-05 09:35:00,60.9,60.9,60.9,60.9,700.0,60.9,60.9,60.9,60.9,700.0
2017-04-05 09:40:00,60.9,61.05,60.85,61.05,2100.0,60.9,61.05,60.85,61.05,2100.0
2017-04-05 09:45:00,61.1,61.25,61.05,61.25,1398.0,61.1,61.25,61.05,61.25,1398.0
2017-04-05 09:50:00,61.25,61.25,61.15,61.16,1283.0,61.25,61.25,61.15,61.16,1283.0
2017-04-05 09:55:00,61.2,61.2,60.95,60.95,600.0,61.2,61.2,60.95,60.95,600.0
2017-04-05 10:00:00,61.05,61.1,60.95,61.1,3207.0,61.05,61.1,60.95,61.1,3207.0
2017-04-05 10:05:00,61.05,61.05,60.9,60.9,400.0,61.05,61.05,60.9,60.9,400.0
2017-04-05 10:10:00,60.95,60.95,60.71,60.75,2700.0,60.95,60.95,60.71,60.75,2700.0
2017-04-05 10:15:00,60.75,60.75,60.7,60.7,1000.0,60.75,60.75,60.7,60.7,1000.0
2017-04-05 10:20:00,60.75,60.75,60.67,60.7,3332.0,60.75,60.75,60.67,60.7,3332.0
2017-04-05 10:25:00,60.75,60.85,60.75,60.85,1500.0,60.75,60.85,60.75,60.85,1500.0
2017-04-05 10:30:00,60.8,60.8,60.7,60.75,900.0,60.8,60.8,60.7,60.75,900.0
2017-04-05 10:35:00,60.7,60.75,60.6,60.75,4100.0,60.7,60.75,60.6,60.75,4100.0
2017-04-05 10:40:00,60.8,60.95,60.8,60.95,500.0,60.8,60.95,60.8,60.95,500.0
2017-04-05 10:45:00,60.95,61.2,60.95,61.1,3255.0,60.95,61.2,60.95,61.1,3255.0
2017-04-05 10:50:00,61.15,61.3,61.15,61.3,2592.0,61.15,61.3,61.15,61.3,2592.0
2017-04-05 10:55:00,61.25,61.25,61.15,61.15,12381.0,61.25,61.25,61.15,61.15,12381.0
2017-04-05 11:00:00,61.15,61.18,61.15,61.15,1950.0,61.15,61.18,61.15,61.15,1950.0
2017-04-05 11:05:00,61.1,61.15,61.1,61.1,6664.0,61.1,61.15,61.1,61.1,6664.0
2017-04-05 11:10:00,61.05,61.1,61.0,61.1,2300.0,61.05,61.1,61.0,61.1,2300.0
2017-04-05 11:15:00,61.1,61.1,60.85,60.9,5322.0,61.1,61.1,60.85,60.9,5322.0
2017-04-05 11:20:00,60.8,60.93,60.8,60.85,1200.0,60.8,60.93,60.8,60.85,1200.0
2017-04-05 11:25:00,60.8,60.8,60.7,60.7,500.0,60.8,60.8,60.7,60.7,500.0
2017-04-05 11:30:00,60.7,60.75,60.57,60.75,2218.0,60.7,60.75,60.57,60.75,2218.0
2017-04-05 11:35:00,60.8,60.85,60.75,60.85,800.0,60.8,60.85,60.75,60.85,800.0
2017-04-05 11:40:00,60.85,60.9,60.85,60.9,400.0,60.85,60.9,60.85,60.9,400.0
2017-04-05 11:45:00,60.95,60.95,60.95,60.95,600.0,60.95,60.95,60.95,60.95,600.0
2017-04-05 11:50:00,61.0,61.0,60.95,60.95,700.0,61.0,61.0,60.95,60.95,700.0
2017-04-05 11:55:00,60.95,60.95,60.9,60.9,1300.0,60.95,60.95,60.9,60.9,1300.0
2017-04-05 12:00:00,60.8,60.85,60.8,60.85,1300.0,60.8,60.85,60.8,60.85,1300.0
2017-04-05 12:05:00,60.85,60.95,60.85,60.95,1000.0,60.85,60.95,60.85,60.95,1000.0
2017-04-05 12:10:00,60.9,60.9,60.9,60.9,100.0,60.9,60.9,60.9,60.9,100.0
2017-04-05 12:15:00,60.95,60.95,60.9,60.95,1800.0,60.95,60.95,60.9,60.95,1800.0
2017-04-05 12:20:00,60.95,61.2,60.95,61.15,1500.0,60.95,61.2,60.95,61.15,1500.0
2017-04-05 12:25:00,61.1,61.1,61.0,61.08,4300.0,61.1,61.1,61.0,61.08,4300.0
2017-04-05 12:30:00,61.05,61.08,61.05,61.05,500.0,61.05,61.08,61.05,61.05,500.0
2017-04-05 12:35:00,61.1,61.23,61.1,61.2,3760.0,61.1,61.23,61.1,61.2,3760.0
2017-04-05 12:40:00,61.13,61.15,61.05,61.05,1800.0,61.13,61.15,61.05,61.05,1800.0
2017-04-05 12:45:00,61.15,61.15,61.1,61.15,2100.0,61.15,61.15,61.1,61.15,2100.0
2017-04-05 12:50:00,61.2,61.25,61.12,61.2,8000.0,61.2,61.25,61.12,61.2,8000.0
2017-04-05 12:55:00,61.15,61.18,61.07,61.1,3700.0,61.15,61.18,61.07,61.1,3700.0
2017-04-05 13:00:00,61.15,61.2,61.15,61.2,1100.0,61.15,61.2,61.15,61.2,1100.0
2017-04-05 13:05:00,61.2,61.25,61.15,61.15,2300.0,61.2,61.25,61.15,61.15,2300.0
2017-04-05 13:10:00,61.15,61.2,61.15,61.15,2300.0,61.15,61.2,61.15,61.15,2300.0
2017-04-05 13:15:00,61.15,61.18,61.1,61.1,1100.0,61.15,61.18,61.1,61.1,1100.0
2017-04-05 13:20:00,61.1,61.15,61.1,61.15,600.0,61.1,61.15,61.1,61.15,600.0
2017-04-05 13:25:00,61.1,61.1,61.1,61.1,400.0,61.1,61.1,61.1,61.1,400.0
2017-04-05 13:30:00,61.1,61.15,61.1,61.15,1500.0,61.1,61.15,61.1,61.15,1500.0
2017-04-05 13:35:00,61.15,61.21,61.15,61.2,700.0,61.15,61.21,61.15,61.2,700.0
2017-04-05 13:40:00,61.2,61.2,61.1,61.1,1970.0,61.2,61.2,61.1,61.1,1970.0
2017-04-05 13:45:00,61.15,61.15,61.1,61.1,800.0,61.15,61.15,61.1,61.1,800.0
2017-04-05 13:50:00,61.1,61.13,61.1,61.1,600.0,61.1,61.13,61.1,61.1,600.0
2017-04-05 13:55:00,61.1,61.1,61.1,61.1,391.0,61.1,61.1,61.1,61.1,391.0
2017-04-05 14:00:00,61.1,61.1,60.97,61.0,3900.0,61.1,61.1,60.97,61.0,3900.0
2017-04-05 14:05:00,61.0,61.1,61.0,61.1,2600.0,61.0,61.1,61.0,61.1,2600.0
2017-04-05 14:10:00,61.1,61.1,61.05,61.05,2600.0,61.1,61.1,61.05,61.05,2600.0
2017-04-05 14:15:00,60.95,61.05,60.95,60.95,400.0,60.95,61.05,60.95,60.95,400.0
2017-04-05 14:20:00,61.05,61.05,60.9,60.95,3900.0,61.05,61.05,60.9,60.95,3900.0
2017-04-05 14:25:00,61.0,61.05,61.0,61.05,1310.0,61.0,61.05,61.0,61.05,1310.0
2017-04-05 14:30:00,61.05,61.05,61.0,61.0,1700.0,61.05,61.05,61.0,61.0,1700.0
2017-04-05 14:35:00,60.95,60.95,60.85,60.85,1400.0,60.95,60.95,60.85,60.85,1400.0
2017-04-05 14:40:00,60.85,60.9,60.85,60.9,1700.0,60.85,60.9,60.85,60.9,1700.0
2017-04-05 14:45:00,60.85,60.85,60.75,60.8,10890.0,60.85,60.85,60.75,60.8,10890.0
2017-04-05 14:50:00,60.7,60.7,60.47,60.5,6100.0,60.7,60.7,60.47,60.5,6100.0
2017-04-05 14:55:00,60.55,60.63,60.55,60.55,3300.0,60.55,60.63,60.55,60.55,3300.0
2017-04-05 15:00:00,60.6,60.75,60.6,60.75,2300.0,60.6,60.75,60.6,60.75,2300.0
2017-04-05 15:05:00,60.7,60.7,60.59,60.59,2552.0,60.7,60.7,60.59,60.59,2552.0
2017-04-05 15:10:00,60.6,60.6,60.4,60.4,3700.0,60.6,60.6,60.4,60.4,3700.0
2017-04-05 15:15:00,60.4,60.55,60.35,60.5,7660.0,60.4,60.55,60.35,60.5,7660.0
2017-04-05 15:20:00,60.5,60.5,60.35,60.5,13701.0,60.5,60.5,60.35,60.5,13701.0
2017-04-05 15:25:00,60.5,60.5,60.4,60.45,4852.0,60.5,60.5,60.4,60.45,4852.0
2017-04-05 15:30:00,60.5,60.5,60.35,60.45,21602.0,60.5,60.5,60.35,60.45,21602.0
2017-04-05 15:35:00,60.48,60.55,60.4,60.53,44308.0,60.48,60.55,60.4,60.53,44308.0
2017-04-05 15:40:00,60.55,60.75,60.5,60.65,4548.0,60.55,60.75,60.5,60.65,4548.0
2017-04-05 15:45:00,60.55,60.65,60.35,60.35,8850.0,60.55,60.65,60.35,60.35,8850.0
2017-04-05 15:50:00,60.35,60.6,60.3,60.6,9183.0,60.35,60.6,60.3,60.6,9183.0
2017-04-05 15:55:00,60.55,60.6,60.35,60.35,31671.0,60.55,60.6,60.35,60.35,31671.0
2017-04-06 09:30:00,60.25,60.25,60.15,60.25,3951.0,60.25,60.25,60.15,60.25,3951.0
2017-04-06 09:35:00,60.45,60.45,60.2,60.2,2900.0,60.45,60.45,60.2,60.2,2900.0
2017-04-06 09:40:00,60.25,60.3,59.95,59.95,2300.0,60.25,60.3,59.95,59.95,2300.0
2017-04-06 09:45:00,59.8,59.8,59.15,59.25,3095.0,59.8,59.8,59.15,59.25,3095.0
2017-04-06 09:50:00,59.25,59.25,58.9,58.95,1300.0,59.25,59.25,58.9,58.95,1300.0
2017-04-06 09:55:00,59.15,59.15,58.7,58.7,2200.0,59.15,59.15,58.7,58.7,2200.0
2017-04-06 10:00:00,58.95,59.0,58.74,58.78,4705.0,58.95,59.0,58.74,58.78,4705.0
2017-04-06 10:05:00,58.95,59.05,58.9,58.9,2300.0,58.95,59.05,58.9,58.9,2300.0
2017-04-06 10:10:00,58.85,58.85,58.45,58.55,6889.0,58.85,58.85,58.45,58.55,6889.0
2017-04-06 10:15:00,58.6,58.6,58.52,58.6,9738.0,58.6,58.6,58.52,58.6,9738.0
2017-04-06 10:20:00,58.65,58.75,58.55,58.55,4300.0,58.65,58.75,58.55,58.55,4300.0
2017-04-06 10:25:00,58.6,58.6,58.5,58.6,1800.0,58.6,58.6,58.5,58.6,1800.0
2017-04-06 10:30:00,58.7,58.8,58.7,58.75,1400.0,58.7,58.8,58.7,58.75,1400.0
2017-04-06 10:35:00,58.8,58.8,58.7,58.7,1407.0,58.8,58.8,58.7,58.7,1407.0
2017-04-06 10:40:00,58.65,58.65,58.5,58.55,6360.0,58.65,58.65,58.5,58.55,6360.0
2017-04-06 10:45:00,58.6,58.95,58.6,58.95,4556.0,58.6,58.95,58.6,58.95,4556.0
2017-04-06 10:50:00,58.95,59.15,58.95,59.15,1900.0,58.95,59.15,58.95,59.15,1900.0
2017-04-06 10:55:00,59.2,59.2,59.05,59.05,1700.0,59.2,59.2,59.05,59.05,1700.0
2017-04-06 11:00:00,59.05,59.2,59.0,59.0,2986.0,59.05,59.2,59.0,59.0,2986.0
2017-04-06 11:05:00,59.0,59.1,59.0,59.0,3048.0,59.0,59.1,59.0,59.0,3048.0
2017-04-06 11:10:00,58.95,59.1,58.95,59.05,2056.0,58.95,59.1,58.95,59.05,2056.0
2017-04-06 11:15:00,58.95,58.95,58.83,58.95,1911.0,58.95,58.95,58.83,58.95,1911.0
2017-04-06 11:20:00,59.0,59.1,59.0,59.0,2200.0,59.0,59.1,59.0,59.0,2200.0
2017-04-06 11:25:00,59.05,59.05,58.9,58.9,4153.0,59.05,59.05,58.9,58.9,4153.0
2017-04-06 11:30:00,58.85,58.95,58.8,58.9,1800.0,58.85,58.95,58.8,58.9,1800.0
2017-04-06 11:35:00,59.0,59.05,58.95,59.0,1400.0,59.0,59.05,58.95,59.0,1400.0
2017-04-06 11:40:00,59.0,59.0,59.0,59.0,800.0,59.0,59.0,59.0,59.0,800.0
2017-04-06 11:45:00,58.95,59.05,58.95,59.03,1251.0,58.95,59.05,58.95,59.03,1251.0
2017-04-06 11:50:00,59.03,59.03,59.0,59.0,200.0,59.03,59.03,59.0,59.0,200.0
2017-04-06 11:55:00,59.05,59.2,59.05,59.2,1689.0,59.05,59.2,59.05,59.2,1689.0
2017-04-06 12:00:00,59.15,59.2,59.15,59.15,1130.0,59.15,59.2,59.15,59.15,1130.0
2017-04-06 12:05:00,59.1,59.15,59.1,59.15,1535.0,59.1,59.15,59.1,59.15,1535.0
2017-04-06 12:10:00,59.15,59.15,59.1,59.1,749.0,59.15,59.15,59.1,59.1,749.0
2017-04-06 12:15:00,59.1,59.2,59.1,59.15,1100.0,59.1,59.2,59.1,59.15,1100.0
2017-04-06 12:20:00,59.2,59.2,59.2,59.2,100.0,59.2,59.2,59.2,59.2,100.0
2017-04-06 12:25:00,59.2,59.45,59.2,59.45,1524.0,59.2,59.45,59.2,59.45,1524.0
2017-04-06 12:30:00,59.45,59.45,59.35,59.35,2300.0,59.45,59.45,59.35,59.35,2300.0
2017-04-06 12:35:00,59.2,59.2,59.2,59.2,200.0,59.2,59.2,59.2,59.2,200.0
2017-04-06 12:40:00,59.15,59.2,59.15,59.15,1100.0,59.15,59.2,59.15,59.15,1100.0
2017-04-06 12:45:00,59.2,59.2,59.1,59.1,800.0,59.2,59.2,59.1,59.1,800.0
2017-04-06 12:50:00,59.1,59.2,59.1,59.18,2600.0,59.1,59.2,59.1,59.18,2600.0
2017-04-06 12:55:00,59.18,59.3,59.17,59.3,1488.0,59.18,59.3,59.17,59.3,1488.0
2017-04-06 13:00:00,59.28,59.28,59.27,59.28,100.0,59.28,59.28,59.27,59.28,100.0
2017-04-06 13:05:00,59.25,59.35,59.2,59.35,3511.0,59.25,59.35,59.2,59.35,3511.0
2017-04-06 13:10:00,59.4,59.55,59.35,59.55,3400.0,59.4,59.55,59.35,59.55,3400.0
2017-04-06 13:15:00,59.7,59.7,59.7,59.7,400.0,59.7,59.7,59.7,59.7,400.0
2017-04-06 13:20:00,59.7,59.8,59.69,59.8,2700.0,59.7,59.8,59.69,59.8,2700.0
2017-04-06 13:25:00,59.75,59.91,59.75,59.85,2200.0,59.75,59.91,59.75,59.85,2200.0
2017-04-06 13:30:00,59.9,60.0,59.9,59.93,1972.0,59.9,60.0,59.9,59.93,1972.0
2017-04-06 13:35:00,59.93,59.93,59.85,59.88,1899.0,59.93,59.93,59.85,59.88,1899.0
2017-04-06 13:40:00,59.85,60.0,59.85,59.95,2225.0,59.85,60.0,59.85,59.95,2225.0
2017-04-06 13:45:00,60.0,60.0,59.85,59.85,1300.0,60.0,60.0,59.85,59.85,1300.0
2017-04-06 13:50:00,59.85,59.9,59.85,59.9,800.0,59.85,59.9,59.85,59.9,800.0
2017-04-06 13:55:00,59.9,60.0,59.9,60.0,900.0,59.9,60.0,59.9,60.0,900.0
2017-04-06 14:00:00,60.0,60.0,59.92,59.95,2177.0,60.0,60.0,59.92,59.95,2177.0
2017-04-06 14:05:00,59.93,60.0,59.92,59.95,1300.0,59.93,60.0,59.92,59.95,1300.0
2017-04-06 14:10:00,59.95,59.95,59.82,59.85,1600.0,59.95,59.95,59.82,59.85,1600.0
2017-04-06 14:15:00,59.9,59.9,59.85,59.86,800.0,59.9,59.9,59.85,59.86,800.0
2017-04-06 14:20:00,59.9,59.9,59.9,59.9,1300.0,59.9,59.9,59.9,59.9,1300.0
2017-04-06 14:25:00,59.85,59.85,59.8,59.83,1400.0,59.85,59.85,59.8,59.83,1400.0
2017-04-06 14:30:00,59.8,60.0,59.75,60.0,3799.0,59.8,60.0,59.75,60.0,3799.0
2017-04-06 14:35:00,59.95,60.08,59.95,60.08,2400.0,59.95,60.08,59.95,60.08,2400.0
2017-04-06 14:40:00,60.08,60.4,60.07,60.4,1719.0,60.08,60.4,60.07,60.4,1719.0
2017-04-06 14:45:00,60.35,60.4,60.2,60.2,4600.0,60.35,60.4,60.2,60.2,4600.0
2017-04-06 14:50:00,60.25,60.3,60.1,60.18,2550.0,60.25,60.3,60.1,60.18,2550.0
2017-04-06 14:55:00,60.15,60.15,60.12,60.15,900.0,60.15,60.15,60.12,60.15,900.0
2017-04-06 15:00:00,60.1,60.13,60.07,60.08,1200.0,60.1,60.13,60.07,60.08,1200.0
2017-04-06 15:05:00,60.1,60.25,60.1,60.25,3496.0,60.1,60.25,60.1,60.25,3496.0
2017-04-06 15:10:00,60.25,60.35,60.25,60.35,2100.0,60.25,60.35,60.25,60.35,2100.0
2017-04-06 15:15:00,60.3,60.4,60.25,60.38,3715.0,60.3,60.4,60.25,60.38,3715.0
2017-04-06 15:20:00,60.38,60.4,60.2,60.2,2500.0,60.38,60.4,60.2,60.2,2500.0
2017-04-06 15:25:00,60.25,60.43,60.25,60.35,3568.0,60.25,60.43,60.25,60.35,3568.0
2017-04-06 15:30:00,60.4,60.4,60.25,60.28,5580.0,60.4,60.4,60.25,60.28,5580.0
2017-04-06 15:35:00,60.28,60.33,60.22,60.23,7054.0,60.28,60.33,60.22,60.23,7054.0
2017-04-06 15:40:00,60.25,60.25,60.2,60.2,2979.0,60.25,60.25,60.2,60.2,2979.0
2017-04-06 15:45:00,60.2,60.23,60.15,60.2,7102.0,60.2,60.23,60.15,60.2,7102.0
2017-04-06 15:50:00,60.2,60.2,60.15,60.15,8823.0,60.2,60.2,60.15,60.15,8823.0
2017-04-06 15:55:00,60.18,60.3,60.15,60.25,30937.0,60.18,60.3,60.15,60.25,30937.0
2017-04-07 09:30:00,60.0,60.14,60.0,60.13,1311.0,60.0,60.14,60.0,60.13,1311.0
2017-04-07 09:35:00,60.1,60.25,59.95,59.95,18348.0,60.1,60.25,59.95,59.95,18348.0
2017-04-07 09:40:00,59.95,59.95,59.85,59.85,1700.0,59.95,59.95,59.85,59.85,1700.0
2017-04-07 09:45:00,59.85,59.85,59.55,59.55,1100.0,59.85,59.85,59.55,59.55,1100.0
2017-04-07 09:50:00,59.55,59.64,59.4,59.44,908.0,59.55,59.64,59.4,59.44,908.0
2017-04-07 09:55:00,59.3,59.4,59.3,59.3,1100.0,59.3,59.4,59.3,59.3,1100.0
2017-04-07 10:00:00,59.3,59.6,59.3,59.6,840.0,59.3,59.6,59.3,59.6,840.0
2017-04-07 10:05:00,59.65,59.7,59.5,59.5,2100.0,59.65,59.7,59.5,59.5,2100.0
2017-04-07 10:10:00,59.55,59.6,59.55,59.6,1894.0,59.55,59.6,59.55,59.6,1894.0
2017-04-07 10:15:00,59.55,59.6,59.55,59.6,600.0,59.55,59.6,59.55,59.6,600.0
2017-04-07 10:20:00,59.55,59.67,59.55,59.6,300.0,59.55,59.67,59.55,59.6,300.0
2017-04-07 10:25:00,59.6,59.7,59.55,59.7,2429.0,59.6,59.7,59.55,59.7,2429.0
2017-04-07 10:30:00,59.75,59.78,59.7,59.75,700.0,59.75,59.78,59.7,59.75,700.0
2017-04-07 10:35:00,59.8,60.0,59.8,60.0,1500.0,59.8,60.0,59.8,60.0,1500.0
2017-04-07 10:40:00,60.1,60.15,60.0,60.01,2700.0,60.1,60.15,60.0,60.01,2700.0
2017-04-07 10:45:00,60.05,60.2,60.05,60.15,2253.0,60.05,60.2,60.05,60.15,2253.0
2017-04-07 10:50:00,60.18,60.18,59.95,59.95,2655.0,60.18,60.18,59.95,59.95,2655.0
2017-04-07 10:55:00,60.0,60.05,60.0,60.05,1400.0,60.0,60.05,60.0,60.05,1400.0
2017-04-07 11:00:00,60.0,60.05,59.85,59.88,1500.0,60.0,60.05,59.85,59.88,1500.0
2017-04-07 11:05:00,59.85,59.85,59.8,59.85,1100.0,59.85,59.85,59.8,59.85,1100.0
2017-04-07 11:10:00,59.8,59.8,59.75,59.75,200.0,59.8,59.8,59.75,59.75,200.0
2017-04-07 11:15:00,59.8,59.85,59.8,59.85,700.0,59.8,59.85,59.8,59.85,700.0
2017-04-07 11:20:00,59.85,59.95,59.85,59.95,1300.0,59.85,59.95,59.85,59.95,1300.0
2017-04-07 11:25:00,59.9,59.9,59.85,59.85,800.0,59.9,59.9,59.85,59.85,800.0
2017-04-07 11:30:00,59.8,59.8,59.7,59.7,2791.0,59.8,59.8,59.7,59.7,2791.0
2017-04-07 11:35:00,59.7,59.7,59.55,59.55,900.0,59.7,59.7,59.55,59.55,900.0
2017-04-07 11:40:00,59.5,59.55,59.45,59.55,1100.0,59.5,59.55,59.45,59.55,1100.0
2017-04-07 11:45:00,59.6,59.6,59.6,59.6,100.0,59.6,59.6,59.6,59.6,100.0
2017-04-07 11:50:00,59.6,59.6,59.55,59.55,2100.0,59.6,59.6,59.55,59.55,2100.0
2017-04-07 11:55:00,59.45,59.45,59.45,59.45,200.0,59.45,59.45,59.45,59.45,200.0
2017-04-07 12:00:00,59.45,59.6,59.4,59.6,1481.0,59.45,59.6,59.4,59.6,1481.0
2017-04-07 12:05:00,59.55,59.6,59.5,59.5,300.0,59.55,59.6,59.5,59.5,300.0
2017-04-07 12:10:00,59.55,59.6,59.55,59.6,900.0,59.55,59.6,59.55,59.6,900.0
2017-04-07 12:15:00,59.65,59.65,59.6,59.6,600.0,59.65,59.65,59.6,59.6,600.0
2017-04-07 12:20:00,59.55,59.55,59.55,59.55,100.0,59.55,59.55,59.55,59.55,100.0
2017-04-07 12:25:00,59.55,59.65,59.55,59.6,500.0,59.55,59.65,59.55,59.6,500.0
2017-04-07 12:30:00,59.6,59.65,59.5,59.5,1400.0,59.6,59.65,59.5,59.5,1400.0
2017-04-07 12:35:00,59.5,59.55,59.5,59.55,300.0,59.5,59.55,59.5,59.55,300.0
2017-04-07 12:40:00,59.45,59.45,59.45,59.45,300.0,59.45,59.45,59.45,59.45,300.0
2017-04-07 12:45:00,59.45,59.58,59.45,59.55,3516.0,59.45,59.58,59.45,59.55,3516.0
2017-04-07 12:50:00,59.5,59.5,59.4,59.4,2300.0,59.5,59.5,59.4,59.4,2300.0
2017-04-07 12:55:00,59.5,59.6,59.45,59.55,2600.0,59.5,59.6,59.45,59.55,2600.0
2017-04-07 13:00:00,59.5,59.55,59.4,59.4,1903.0,59.5,59.55,59.4,59.4,1903.0
2017-04-07 13:05:00,59.4,59.4,59.4,59.4,0.0,59.4,59.4,59.4,59.4,0.0
2017-04-07 13:10:00,59.45,59.53,59.45,59.45,1053.0,59.45,59.53,59.45,59.45,1053.0
2017-04-07 13:15:00,59.4,59.45,59.25,59.25,2216.0,59.4,59.45,59.25,59.25,2216.0
2017-04-07 13:20:00,59.3,59.3,59.29,59.3,1100.0,59.3,59.3,59.29,59.3,1100.0
2017-04-07 13:25:00,59.33,59.5,59.3,59.5,1200.0,59.33,59.5,59.3,59.5,1200.0
2017-04-07 13:30:00,59.5,59.55,59.45,59.45,1013.0,59.5,59.55,59.45,59.45,1013.0
2017-04-07 13:35:00,59.4,59.4,59.3,59.33,812.0,59.4,59.4,59.3,59.33,812.0
2017-04-07 13:40:00,59.33,59.35,59.25,59.25,2600.0,59.33,59.35,59.25,59.25,2600.0
2017-04-07 13:45:00,59.28,59.28,59.15,59.15,2096.0,59.28,59.28,59.15,59.15,2096.0
2017-04-07 13:50:00,59.2,59.2,59.2,59.2,1000.0,59.2,59.2,59.2,59.2,1000.0
2017-04-07 13:55:00,59.25,59.3,59.2,59.2,1400.0,59.25,59.3,59.2,59.2,1400.0
2017-04-07 14:00:00,59.18,59.2,59.17,59.2,900.0,59.18,59.2,59.17,59.2,900.0
2017-04-07 14:05:00,59.25,59.35,59.2,59.35,15479.0,59.25,59.35,59.2,59.35,15479.0
2017-04-07 14:10:00,59.35,59.35,59.35,59.35,100.0,59.35,59.35,59.35,59.35,100.0
2017-04-07 14:15:00,59.45,59.5,59.45,59.45,900.0,59.45,59.5,59.45,59.45,900.0
2017-04-07 14:20:00,59.35,59.4,59.35,59.35,900.0,59.35,59.4,59.35,59.35,900.0
2017-04-07 14:25:00,59.35,59.35,59.25,59.25,700.0,59.35,59.35,59.25,59.25,700.0
2017-04-07 14:30:00,59.25,59.25,59.2,59.2,800.0,59.25,59.25,59.2,59.2,800.0
2017-04-07 14:35:00,59.25,59.25,59.2,59.25,400.0,59.25,59.25,59.2,59.25,400.0
2017-04-07 14:40:00,59.25,59.45,59.2,59.45,1800.0,59.25,59.45,59.2,59.45,1800.0
2017-04-07 14:45:00,59.45,59.51,59.45,59.48,1000.0,59.45,59.51,59.45,59.48,1000.0
2017-04-07 14:50:00,59.4,59.4,59.4,59.4,300.0,59.4,59.4,59.4,59.4,300.0
2017-04-07 14:55:00,59.45,59.55,59.45,59.55,1700.0,59.45,59.55,59.45,59.55,1700.0
2017-04-07 15:00:00,59.55,59.65,59.55,59.65,1104.0,59.55,59.65,59.55,59.65,1104.0
2017-04-07 15:05:00,59.65,59.65,59.55,59.55,1600.0,59.65,59.65,59.55,59.55,1600.0
2017-04-07 15:10:00,59.55,59.6,59.55,59.55,1200.0,59.55,59.6,59.55,59.55,1200.0
2017-04-07 15:15:00,59.6,59.6,59.55,59.55,3800.0,59.6,59.6,59.55,59.55,3800.0
2017-04-07 15:20:00,59.5,59.55,59.5,59.5,1500.0,59.5,59.55,59.5,59.5,1500.0
2017-04-07 15:25:00,59.55,59.6,59.45,59.45,3312.0,59.55,59.6,59.45,59.45,3312.0
2017-04-07 15:30:00,59.43,59.43,59.32,59.4,3072.0,59.43,59.43,59.32,59.4,3072.0
2017-04-07 15:35:00,59.4,59.4,59.32,59.35,5280.0,59.4,59.4,59.32,59.35,5280.0
2017-04-07 15:40:00,59.3,59.4,59.25,59.3,11645.0,59.3,59.4,59.25,59.3,11645.0
2017-04-07 15:45:00,59.3,59.45,59.25,59.45,6305.0,59.3,59.45,59.25,59.45,6305.0
2017-04-07 15:50:00,59.45,59.45,59.4,59.4,1400.0,59.45,59.45,59.4,59.4,1400.0
2017-04-07 15:55:00,59.45,59.65,59.42,59.6,34243.0,59.45,59.65,59.42,59.6,34243.0
2017-04-10 09:30:00,59.7,59.7,59.3,59.35,4298.0,59.7,59.7,59.3,59.35,4298.0
2017-04-10 09:35:00,59.55,59.55,59.3,59.3,2500.0,59.55,59.55,59.3,59.3,2500.0
2017-04-10 09:40:00,59.55,59.65,59.45,59.5,5600.0,59.55,59.65,59.45,59.5,5600.0
2017-04-10 09:45:00,59.48,59.55,59.4,59.5,7051.0,59.48,59.55,59.4,59.5,7051.0
2017-04-10 09:50:00,59.65,59.95,59.4,59.95,6300.0,59.65,59.95,59.4,59.95,6300.0
2017-04-10 09:55:00,59.85,59.93,59.75,59.93,2800.0,59.85,59.93,59.75,59.93,2800.0
2017-04-10 10:00:00,59.95,59.95,59.75,59.8,800.0,59.95,59.95,59.75,59.8,800.0
2017-04-10 10:05:00,59.9,59.95,59.75,59.75,3300.0,59.9,59.95,59.75,59.75,3300.0
2017-04-10 10:10:00,59.9,59.93,59.7,59.9,1900.0,59.9,59.93,59.7,59.9,1900.0
2017-04-10 10:15:00,60.0,60.0,59.9,59.95,800.0,60.0,60.0,59.9,59.95,800.0
2017-04-10 10:20:00,59.9,59.95,59.8,59.9,4417.0,59.9,59.95,59.8,59.9,4417.0
2017-04-10 10:25:00,59.9,59.9,59.65,59.8,2400.0,59.9,59.9,59.65,59.8,2400.0
2017-04-10 10:30:00,59.9,60.05,59.9,60.05,1400.0,59.9,60.05,59.9,60.05,1400.0
2017-04-10 10:35:00,60.08,60.08,59.9,59.9,1100.0,60.08,60.08,59.9,59.9,1100.0
2017-04-10 10:40:00,59.9,60.0,59.9,59.95,900.0,59.9,60.0,59.9,59.95,900.0
2017-04-10 10:45:00,59.95,60.0,59.95,60.0,1500.0,59.95,60.0,59.95,60.0,1500.0
2017-04-10 10:50:00,60.03,60.03,59.95,59.95,800.0,60.03,60.03,59.95,59.95,800.0
2017-04-10 10:55:00,59.98,59.98,59.9,59.9,600.0,59.98,59.98,59.9,59.9,600.0
2017-04-10 11:00:00,59.95,59.95,59.7,59.75,3103.0,59.95,59.95,59.7,59.75,3103.0
2017-04-10 11:05:00,59.7,59.75,59.7,59.75,900.0,59.7,59.75,59.7,59.75,900.0
2017-04-10 11:10:00,59.8,59.85,59.8,59.85,300.0,59.8,59.85,59.8,59.85,300.0
2017-04-10 11:15:00,59.9,59.9,59.8,59.8,1000.0,59.9,59.9,59.8,59.8,1000.0
2017-04-10 11:20:00,59.9,59.95,59.9,59.9,800.0,59.9,59.95,59.9,59.9,800.0
2017-04-10 11:25:00,59.9,59.9,59.65,59.85,2400.0,59.9,59.9,59.65,59.85,2400.0
2017-04-10 11:30:00,59.8,59.85,59.55,59.6,1948.0,59.8,59.85,59.55,59.6,1948.0
2017-04-10 11:35:00,59.65,59.7,59.65,59.65,900.0,59.65,59.7,59.65,59.65,900.0
2017-04-10 11:40:00,59.55,59.9,59.3,59.9,10706.0,59.55,59.9,59.3,59.9,10706.0
2017-04-10 11:45:00,59.95,59.95,59.8,59.95,6300.0,59.95,59.95,59.8,59.95,6300.0
2017-04-10 11:50:00,59.93,59.93,59.9,59.9,1594.0,59.93,59.93,59.9,59.9,1594.0
2017-04-10 11:55:00,59.9,59.9,59.8,59.85,1307.0,59.9,59.9,59.8,59.85,1307.0
2017-04-10 12:00:00,59.9,59.9,59.8,59.9,1300.0,59.9,59.9,59.8,59.9,1300.0
2017-04-10 12:05:00,59.85,59.9,59.85,59.9,3353.0,59.85,59.9,59.85,59.9,3353.0
2017-04-10 12:10:00,59.85,59.85,59.65,59.65,1000.0,59.85,59.85,59.65,59.65,1000.0
2017-04-10 12:15:00,59.6,59.65,59.6,59.65,6251.0,59.6,59.65,59.6,59.65,6251.0
2017-04-10 12:20:00,59.58,59.65,59.57,59.58,1700.0,59.58,59.65,59.57,59.58,1700.0
2017-04-10 12:25:00,59.55,59.6,59.55,59.58,2600.0,59.55,59.6,59.55,59.58,2600.0
2017-04-10 12:30:00,59.55,59.65,59.55,59.65,1500.0,59.55,59.65,59.55,59.65,1500.0
2017-04-10 12:35:00,59.63,59.65,59.62,59.65,300.0,59.63,59.65,59.62,59.65,300.0
2017-04-10 12:40:00,59.7,59.75,59.65,59.65,1220.0,59.7,59.75,59.65,59.65,1220.0
2017-04-10 12:45:00,59.7,59.75,59.7,59.75,400.0,59.7,59.75,59.7,59.75,400.0
2017-04-10 12:50:00,59.8,59.85,59.8,59.85,600.0,59.8,59.85,59.8,59.85,600.0
2017-04-10 12:55:00,59.85,59.85,59.8,59.8,400.0,59.85,59.85,59.8,59.8,400.0
2017-04-10 13:00:00,59.85,59.85,59.85,59.85,100.0,59.85,59.85,59.85,59.85,100.0
2017-04-10 13:05:00,59.9,59.9,59.8,59.8,600.0,59.9,59.9,59.8,59.8,600.0
2017-04-10 13:10:00,59.85,59.9,59.85,59.9,997.0,59.85,59.9,59.85,59.9,997.0
2017-04-10 13:15:00,59.9,59.9,59.9,59.9,100.0,59.9,59.9,59.9,59.9,100.0
2017-04-10 13:20:00,59.9,59.9,59.9,59.9,0.0,59.9,59.9,59.9,59.9,0.0
2017-04-10 13:25:00,59.9,59.9,59.8,59.83,800.0,59.9,59.9,59.8,59.83,800.0
2017-04-10 13:30:00,59.85,59.9,59.75,59.75,1343.0,59.85,59.9,59.75,59.75,1343.0
2017-04-10 13:35:00,59.85,59.85,59.8,59.85,600.0,59.85,59.85,59.8,59.85,600.0
2017-04-10 13:40:00,59.8,59.8,59.75,59.75,500.0,59.8,59.8,59.75,59.75,500.0
2017-04-10 13:45:00,59.75,59.8,59.7,59.8,4000.0,59.75,59.8,59.7,59.8,4000.0
2017-04-10 13:50:00,59.75,59.75,59.75,59.75,400.0,59.75,59.75,59.75,59.75,400.0
2017-04-10 13:55:00,59.8,59.85,59.75,59.85,600.0,59.8,59.85,59.75,59.85,600.0
2017-04-10 14:00:00,59.85,59.85,59.75,59.75,3423.0,59.85,59.85,59.75,59.75,3423.0
2017-04-10 14:05:00,59.75,59.8,59.75,59.8,1600.0,59.75,59.8,59.75,59.8,1600.0
2017-04-10 14:10:00,59.8,59.9,59.8,59.9,1806.0,59.8,59.9,59.8,59.9,1806.0
2017-04-10 14:15:00,59.9,59.9,59.9,59.9,1200.0,59.9,59.9,59.9,59.9,1200.0
2017-04-10 14:20:00,59.85,59.95,59.85,59.95,300.0,59.85,59.95,59.85,59.95,300.0
2017-04-10 14:25:00,59.95,59.95,59.9,59.9,1000.0,59.95,59.95,59.9,59.9,1000.0
2017-04-10 14:30:00,59.85,59.9,59.85,59.9,200.0,59.85,59.9,59.85,59.9,200.0
2017-04-10 14:35:00,59.9,59.95,59.85,59.85,700.0,59.9,59.95,59.85,59.85,700.0
2017-04-10 14:40:00,59.9,59.9,59.85,59.9,700.0,59.9,59.9,59.85,59.9,700.0
2017-04-10 14:45:00,59.9,59.95,59.9,59.95,1600.0,59.9,59.95,59.9,59.95,1600.0
2017-04-10 14:50:00,60.0,60.05,59.95,60.05,600.0,60.0,60.05,59.95,60.05,600.0
2017-04-10 14:55:00,60.05,60.05,60.0,60.0,3428.0,60.05,60.05,60.0,60.0,3428.0
2017-04-10 15:00:00,60.05,60.05,60.0,60.0,2900.0,60.05,60.05,60.0,60.0,2900.0
2017-04-10 15:05:00,60.05,60.1,60.0,60.1,6300.0,60.05,60.1,60.0,60.1,6300.0
2017-04-10 15:10:00,60.05,60.05,60.0,60.0,1150.0,60.05,60.05,60.0,60.0,1150.0
2017-04-10 15:15:00,60.05,60.1,59.95,59.95,4200.0,60.05,60.1,59.95,59.95,4200.0
2017-04-10 15:20:00,59.95,59.95,59.85,59.9,2800.0,59.95,59.95,59.85,59.9,2800.0
2017-04-10 15:25:00,59.9,59.9,59.75,59.9,5578.0,59.9,59.9,59.75,59.9,5578.0
2017-04-10 15:30:00,59.9,59.9,59.8,59.85,2400.0,59.9,59.9,59.8,59.85,2400.0
2017-04-10 15:35:00,59.9,59.9,59.8,59.88,9863.0,59.9,59.9,59.8,59.88,9863.0
2017-04-10 15:40:00,59.85,59.95,59.85,59.95,7752.0,59.85,59.95,59.85,59.95,7752.0
2017-04-10 15:45:00,60.0,60.0,59.9,59.95,9144.0,60.0,60.0,59.9,59.95,9144.0
2017-04-10 15:50:00,59.95,60.0,59.95,59.98,1600.0,59.95,60.0,59.95,59.98,1600.0
2017-04-10 15:55:00,60.0,60.05,59.92,59.95,18728.0,60.0,60.05,59.92,59.95,18728.0
2017-04-11 09:30:00,59.7,59.7,59.6,59.65,2420.0,59.7,59.7,59.6,59.65,2420.0
2017-04-11 09:35:00,59.8,59.9,59.6,59.8,2700.0,59.8,59.9,59.6,59.8,2700.0
2017-04-11 09:40:00,59.8,59.85,59.55,59.75,11000.0,59.8,59.85,59.55,59.75,11000.0
2017-04-11 09:45:00,59.65,59.68,59.55,59.65,1000.0,59.65,59.68,59.55,59.65,1000.0
2017-04-11 09:50:00,59.6,59.8,59.6,59.8,1150.0,59.6,59.8,59.6,59.8,1150.0
2017-04-11 09:55:00,59.85,59.85,59.85,59.85,200.0,59.85,59.85,59.85,59.85,200.0
2017-04-11 10:00:00,59.8,59.8,59.8,59.8,100.0,59.8,59.8,59.8,59.8,100.0
2017-04-11 10:05:00,59.95,60.0,59.8,59.9,2000.0,59.95,60.0,59.8,59.9,2000.0
2017-04-11 10:10:00,59.93,59.95,59.9,59.93,700.0,59.93,59.95,59.9,59.93,700.0
2017-04-11 10:15:00,59.95,60.0,59.9,60.0,1036.0,59.95,60.0,59.9,60.0,1036.0
2017-04-11 10:20:00,59.95,59.95,59.7,59.75,1300.0,59.95,59.95,59.7,59.75,1300.0
2017-04-11 10:25:00,59.75,59.85,59.75,59.85,1200.0,59.75,59.85,59.75,59.85,1200.0
2017-04-11 10:30:00,59.75,59.75,59.52,59.53,1100.0,59.75,59.75,59.52,59.53,1100.0
2017-04-11 10:35:00,59.45,59.6,59.42,59.45,1100.0,59.45,59.6,59.42,59.45,1100.0
2017-04-11 10:40:00,59.35,59.35,59.15,59.16,1704.0,59.35,59.35,59.15,59.16,1704.0
2017-04-11 10:45:00,59.25,59.3,58.85,59.15,3700.0,59.25,59.3,58.85,59.15,3700.0
2017-04-11 10:50:00,59.2,59.3,59.15,59.2,3700.0,59.2,59.3,59.15,59.2,3700.0
2017-04-11 10:55:00,59.25,59.28,59.05,59.2,2600.0,59.25,59.28,59.05,59.2,2600.0
2017-04-11 11:00:00,59.2,59.35,59.2,59.35,1500.0,59.2,59.35,59.2,59.35,1500.0
2017-04-11 11:05:00,59.4,59.4,59.4,59.4,600.0,59.4,59.4,59.4,59.4,600.0
2017-04-11 11:10:00,59.35,59.45,59.3,59.3,1600.0,59.35,59.45,59.3,59.3,1600.0
2017-04-11 11:15:00,59.35,59.45,59.35,59.4,1094.0,59.35,59.45,59.35,59.4,1094.0
2017-04-11 11:20:00,59.5,59.5,59.5,59.5,100.0,59.5,59.5,59.5,59.5,100.0
2017-04-11 11:25:00,59.5,59.5,59.4,59.4,1158.0,59.5,59.5,59.4,59.4,1158.0
2017-04-11 11:30:00,59.5,59.55,59.5,59.55,500.0,59.5,59.55,59.5,59.55,500.0
2017-04-11 11:35:00,59.6,59.65,59.6,59.64,1570.0,59.6,59.65,59.6,59.64,1570.0
2017-04-11 11:40:00,59.7,59.7,59.65,59.65,800.0,59.7,59.7,59.65,59.65,800.0
2017-04-11 11:45:00,59.55,59.65,59.55,59.65,1200.0,59.55,59.65,59.55,59.65,1200.0
2017-04-11 11:50:00,59.7,59.75,59.6,59.6,2735.0,59.7,59.75,59.6,59.6,2735.0
2017-04-11 11:55:00,59.65,59.65,59.6,59.6,598.0,59.65,59.65,59.6,59.6,598.0
2017-04-11 12:00:00,59.55,59.6,59.55,59.6,1700.0,59.55,59.6,59.55,59.6,1700.0
2017-04-11 12:05:00,59.6,59.6,59.6,59.6,500.0,59.6,59.6,59.6,59.6,500.0
2017-04-11 12:10:00,59.6,59.65,59.6,59.65,500.0,59.6,59.65,59.6,59.65,500.0
2017-04-11 12:15:00,59.8,59.8,59.72,59.8,1500.0,59.8,59.8,59.72,59.8,1500.0
2017-04-11 12:20:00,59.8,59.9,59.8,59.9,1200.0,59.8,59.9,59.8,59.9,1200.0
2017-04-11 12:25:00,59.9,59.9,59.9,59.9,0.0,59.9,59.9,59.9,59.9,0.0
2017-04-11 12:30:00,59.9,59.95,59.85,59.95,4100.0,59.9,59.95,59.85,59.95,4100.0
2017-04-11 12:35:00,59.95,60.0,59.75,59.75,3117.0,59.95,60.0,59.75,59.75,3117.0
2017-04-11 12:40:00,59.8,59.8,59.7,59.75,500.0,59.8,59.8,59.7,59.75,500.0
2017-04-11 12:45:00,59.65,59.65,59.5,59.6,3200.0,59.65,59.65,59.5,59.6,3200.0
2017-04-11 12:50:00,59.7,59.75,59.65,59.65,2700.0,59.7,59.75,59.65,59.65,2700.0
2017-04-11 12:55:00,59.68,59.8,59.67,59.7,3367.0,59.68,59.8,59.67,59.7,3367.0
2017-04-11 13:00:00,59.75,59.75,59.65,59.7,2700.0,59.75,59.75,59.65,59.7,2700.0
2017-04-11 13:05:00,59.7,59.85,59.7,59.75,3000.0,59.7,59.85,59.7,59.75,3000.0
2017-04-11 13:10:00,59.7,59.75,59.62,59.75,1800.0,59.7,59.75,59.62,59.75,1800.0
2017-04-11 13:15:00,59.7,59.7,59.6,59.7,500.0,59.7,59.7,59.6,59.7,500.0
2017-04-11 13:20:00,59.7,59.75,59.65,59.65,800.0,59.7,59.75,59.65,59.65,800.0
2017-04-11 13:25:00,59.7,59.7,59.55,59.55,1298.0,59.7,59.7,59.55,59.55,1298.0
2017-04-11 13:30:00,59.65,59.65,59.6,59.6,600.0,59.65,59.65,59.6,59.6,600.0
2017-04-11 13:35:00,59.6,59.75,59.6,59.75,400.0,59.6,59.75,59.6,59.75,400.0
2017-04-11 13:40:00,59.65,59.65,59.65,59.65,200.0,59.65,59.65,59.65,59.65,200.0
2017-04-11 13:45:00,59.65,59.7,59.6,59.7,700.0,59.65,59.7,59.6,59.7,700.0
2017-04-11 13:50:00,59.75,59.75,59.75,59.75,100.0,59.75,59.75,59.75,59.75,100.0
2017-04-11 13:55:00,59.65,59.7,59.65,59.7,300.0,59.65,59.7,59.65,59.7,300.0
2017-04-11 14:00:00,59.7,59.7,59.65,59.7,1000.0,59.7,59.7,59.65,59.7,1000.0
2017-04-11 14:05:00,59.8,59.8,59.8,59.8,899.0,59.8,59.8,59.8,59.8,899.0
2017-04-11 14:10:00,59.75,59.75,59.7,59.7,900.0,59.75,59.75,59.7,59.7,900.0
2017-04-11 14:15:00,59.7,59.7,59.65,59.65,200.0,59.7,59.7,59.65,59.65,200.0
2017-04-11 14:20:00,59.6,59.65,59.57,59.6,1000.0,59.6,59.65,59.57,59.6,1000.0
2017-04-11 14:25:00,59.65,59.65,59.65,59.65,100.0,59.65,59.65,59.65,59.65,100.0
2017-04-11 14:30:00,59.7,59.7,59.7,59.7,400.0,59.7,59.7,59.7,59.7,400.0
2017-04-11 14:35:00,59.75,59.81,59.7,59.8,500.0,59.75,59.81,59.7,59.8,500.0
2017-04-11 14:40:00,59.75,59.75,59.7,59.7,600.0,59.75,59.75,59.7,59.7,600.0
2017-04-11 14:45:00,59.63,59.65,59.62,59.65,1200.0,59.63,59.65,59.62,59.65,1200.0
2017-04-11 14:50:00,59.65,59.8,59.65,59.8,1000.0,59.65,59.8,59.65,59.8,1000.0
2017-04-11 14:55:00,59.8,59.8,59.7,59.75,700.0,59.8,59.8,59.7,59.75,700.0
2017-04-11 15:00:00,59.7,59.7,59.7,59.7,100.0,59.7,59.7,59.7,59.7,100.0
2017-04-11 15:05:00,59.65,59.71,59.6,59.71,1910.0,59.65,59.71,59.6,59.71,1910.0
2017-04-11 15:10:00,59.75,59.75,59.6,59.6,1146.0,59.75,59.75,59.6,59.6,1146.0
2017-04-11 15:15:00,59.63,59.63,59.55,59.6,1684.0,59.63,59.63,59.55,59.6,1684.0
2017-04-11 15:20:00,59.63,59.75,59.62,59.7,500.0,59.63,59.75,59.62,59.7,500.0
2017-04-11 15:25:00,59.73,59.85,59.7,59.78,2375.0,59.73,59.85,59.7,59.78,2375.0
2017-04-11 15:30:00,59.8,59.9,59.77,59.83,6749.0,59.8,59.9,59.77,59.83,6749.0
2017-04-11 15:35:00,59.83,59.85,59.77,59.85,6300.0,59.83,59.85,59.77,59.85,6300.0
2017-04-11 15:40:00,59.85,59.85,59.75,59.75,2498.0,59.85,59.85,59.75,59.75,2498.0
2017-04-11 15:45:00,59.8,59.8,59.75,59.8,3800.0,59.8,59.8,59.75,59.8,3800.0
2017-04-11 15:50:00,59.8,59.85,59.8,59.8,4355.0,59.8,59.85,59.8,59.8,4355.0
2017-04-11 15:55:00,59.8,60.0,59.8,60.0,10679.0,59.8,60.0,59.8,60.0,10679.0
2017-04-12 09:30:00,59.95,59.95,59.95,59.95,1787.0,59.95,59.95,59.95,59.95,1787.0
2017-04-12 09:35:00,60.0,60.0,60.0,60.0,300.0,60.0,60.0,60.0,60.0,300.0
2017-04-12 09:40:00,60.2,60.3,60.07,60.3,900.0,60.2,60.3,60.07,60.3,900.0
2017-04-12 09:45:00,60.3,60.45,60.3,60.3,900.0,60.3,60.45,60.3,60.3,900.0
2017-04-12 09:50:00,60.25,60.3,60.2,60.2,1300.0,60.25,60.3,60.2,60.2,1300.0
2017-04-12 09:55:00,60.15,60.2,60.05,60.2,1350.0,60.15,60.2,60.05,60.2,1350.0
2017-04-12 10:00:00,60.2,60.3,60.0,60.1,3700.0,60.2,60.3,60.0,60.1,3700.0
2017-04-12 10:05:00,60.2,60.2,60.2,60.2,600.0,60.2,60.2,60.2,60.2,600.0
2017-04-12 10:10:00,60.15,60.2,60.05,60.16,700.0,60.15,60.2,60.05,60.16,700.0
2017-04-12 10:15:00,60.2,60.35,60.15,60.18,6400.0,60.2,60.35,60.15,60.18,6400.0
2017-04-12 10:20:00,60.18,60.18,60.18,60.18,0.0,60.18,60.18,60.18,60.18,0.0
2017-04-12 10:25:00,60.1,60.15,60.0,60.0,3119.0,60.1,60.15,60.0,60.0,3119.0
2017-04-12 10:30:00,60.0,60.1,59.95,59.95,1100.0,60.0,60.1,59.95,59.95,1100.0
2017-04-12 10:35:00,60.0,60.0,59.9,59.95,1180.0,60.0,60.0,59.9,59.95,1180.0
2017-04-12 10:40:00,59.95,59.95,59.75,59.75,700.0,59.95,59.95,59.75,59.75,700.0
2017-04-12 10:45:00,59.6,59.65,59.5,59.65,1400.0,59.6,59.65,59.5,59.65,1400.0
2017-04-12 10:50:00,59.65,59.75,59.65,59.75,902.0,59.65,59.75,59.65,59.75,902.0
2017-04-12 10:55:00,59.8,59.8,59.65,59.65,900.0,59.8,59.8,59.65,59.65,900.0
2017-04-12 11:00:00,59.7,59.75,59.65,59.65,800.0,59.7,59.75,59.65,59.65,800.0
2017-04-12 11:05:00,59.7,59.85,59.7,59.85,1407.0,59.7,59.85,59.7,59.85,1407.0
2017-04-12 11:10:00,59.8,59.85,59.8,59.85,600.0,59.8,59.85,59.8,59.85,600.0
2017-04-12 11:15:00,59.85,59.85,59.7,59.75,1311.0,59.85,59.85,59.7,59.75,1311.0
2017-04-12 11:20:00,59.7,59.7,59.7,59.7,240.0,59.7,59.7,59.7,59.7,240.0
2017-04-12 11:25:00,59.7,59.75,59.65,59.65,800.0,59.7,59.75,59.65,59.65,800.0
2017-04-12 11:30:00,59.6,59.6,59.6,59.6,200.0,59.6,59.6,59.6,59.6,200.0
2017-04-12 11:35:00,59.55,59.6,59.55,59.6,200.0,59.55,59.6,59.55,59.6,200.0
2017-04-12 11:40:00,59.55,59.55,59.5,59.55,700.0,59.55,59.55,59.5,59.55,700.0
2017-04-12 11:45:00,59.55,59.55,59.55,59.55,100.0,59.55,59.55,59.55,59.55,100.0
2017-04-12 11:50:00,59.45,59.55,59.45,59.55,806.0,59.45,59.55,59.45,59.55,806.0
2017-04-12 11:55:00,59.5,59.5,59.4,59.45,4545.0,59.5,59.5,59.4,59.45,4545.0
2017-04-12 12:00:00,59.45,59.45,59.45,59.45,0.0,59.45,59.45,59.45,59.45,0.0
2017-04-12 12:05:00,59.45,59.45,59.45,59.45,0.0,59.45,59.45,59.45,59.45,0.0
2017-04-12 12:10:00,59.45,59.5,59.45,59.5,18306.0,59.45,59.5,59.45,59.5,18306.0
2017-04-12 12:15:00,59.55,59.75,59.55,59.75,1600.0,59.55,59.75,59.55,59.75,1600.0
2017-04-12 12:20:00,59.75,59.77,59.7,59.7,900.0,59.75,59.77,59.7,59.7,900.0
2017-04-12 12:25:00,59.66,59.7,59.65,59.7,2600.0,59.66,59.7,59.65,59.7,2600.0
2017-04-12 12:30:00,59.72,59.78,59.7,59.7,2206.0,59.72,59.78,59.7,59.7,2206.0
2017-04-12 12:35:00,59.7,59.7,59.65,59.65,700.0,59.7,59.7,59.65,59.65,700.0
2017-04-12 12:40:00,59.7,59.73,59.7,59.72,648.0,59.7,59.73,59.7,59.72,648.0
2017-04-12 12:45:00,59.7,59.7,59.7,59.7,300.0,59.7,59.7,59.7,59.7,300.0
2017-04-12 12:50:00,59.65,59.7,59.65,59.7,2200.0,59.65,59.7,59.65,59.7,2200.0
2017-04-12 12:55:00,59.7,59.75,59.7,59.75,500.0,59.7,59.75,59.7,59.75,500.0
2017-04-12 13:00:00,59.85,60.05,59.85,60.0,5278.0,59.85,60.05,59.85,60.0,5278.0
2017-04-12 13:05:00,60.0,60.05,60.0,60.0,9322.0,60.0,60.05,60.0,60.0,9322.0
2017-04-12 13:10:00,60.0,60.0,59.85,59.85,1927.0,60.0,60.0,59.85,59.85,1927.0
2017-04-12 13:15:00,59.8,59.8,59.8,59.8,200.0,59.8,59.8,59.8,59.8,200.0
2017-04-12 13:20:00,59.75,59.8,59.7,59.7,1349.0,59.75,59.8,59.7,59.7,1349.0
2017-04-12 13:25:00,59.7,59.7,59.7,59.7,523.0,59.7,59.7,59.7,59.7,523.0
2017-04-12 13:30:00,59.65,59.75,59.6,59.75,2400.0,59.65,59.75,59.6,59.75,2400.0
2017-04-12 13:35:00,59.75,59.75,59.75,59.75,0.0,59.75,59.75,59.75,59.75,0.0
2017-04-12 13:40:00,59.85,59.85,59.85,59.85,100.0,59.85,59.85,59.85,59.85,100.0
2017-04-12 13:45:00,59.8,59.85,59.8,59.85,200.0,59.8,59.85,59.8,59.85,200.0
2017-04-12 13:50:00,59.85,59.9,59.8,59.9,900.0,59.85,59.9,59.8,59.9,900.0
2017-04-12 13:55:00,59.95,59.95,59.75,59.75,2500.0,59.95,59.95,59.75,59.75,2500.0
2017-04-12 14:00:00,59.8,59.8,59.8,59.8,400.0,59.8,59.8,59.8,59.8,400.0
2017-04-12 14:05:00,59.85,59.85,59.75,59.85,1025.0,59.85,59.85,59.75,59.85,1025.0
2017-04-12 14:10:00,59.8,59.8,59.77,59.78,200.0,59.8,59.8,59.77,59.78,200.0
2017-04-12 14:15:00,59.78,59.78,59.78,59.78,0.0,59.78,59.78,59.78,59.78,0.0
2017-04-12 14:20:00,59.75,59.75,59.75,59.75,100.0,59.75,59.75,59.75,59.75,100.0
2017-04-12 14:25:00,59.7,59.75,59.7,59.75,699.0,59.7,59.75,59.7,59.75,699.0
2017-04-12 14:30:00,59.65,59.65,59.65,59.65,100.0,59.65,59.65,59.65,59.65,100.0
2017-04-12 14:35:00,59.75,59.75,59.65,59.65,812.0,59.75,59.75,59.65,59.65,812.0
2017-04-12 14:40:00,59.6,59.65,59.6,59.65,200.0,59.6,59.65,59.6,59.65,200.0
2017-04-12 14:45:00,59.65,59.7,59.65,59.7,900.0,59.65,59.7,59.65,59.7,900.0
2017-04-12 14:50:00,59.7,59.75,59.7,59.7,1512.0,59.7,59.75,59.7,59.7,1512.0
2017-04-12 14:55:00,59.75,59.75,59.7,59.75,800.0,59.75,59.75,59.7,59.75,800.0
2017-04-12 15:00:00,59.75,59.75,59.7,59.7,1400.0,59.75,59.75,59.7,59.7,1400.0
2017-04-12 15:05:00,59.65,59.75,59.6,59.68,3647.0,59.65,59.75,59.6,59.68,3647.0
2017-04-12 15:10:00,59.7,59.75,59.6,59.6,1582.0,59.7,59.75,59.6,59.6,1582.0
2017-04-12 15:15:00,59.6,59.6,59.5,59.5,1744.0,59.6,59.6,59.5,59.5,1744.0
2017-04-12 15:20:00,59.55,59.65,59.55,59.6,1100.0,59.55,59.65,59.55,59.6,1100.0
2017-04-12 15:25:00,59.55,59.6,59.52,59.53,500.0,59.55,59.6,59.52,59.53,500.0
2017-04-12 15:30:00,59.55,59.65,59.53,59.65,3804.0,59.55,59.65,59.53,59.65,3804.0
2017-04-12 15:35:00,59.63,59.63,59.6,59.6,1700.0,59.63,59.63,59.6,59.6,1700.0
2017-04-12 15:40:00,59.6,59.6,59.55,59.55,2363.0,59.6,59.6,59.55,59.55,2363.0
2017-04-12 15:45:00,59.5,59.53,59.45,59.45,4049.0,59.5,59.53,59.45,59.45,4049.0
2017-04-12 15:50:00,59.45,59.55,59.45,59.55,3807.0,59.45,59.55,59.45,59.55,3807.0
2017-04-12 15:55:00,59.55,59.6,59.45,59.45,8970.0,59.55,59.6,59.45,59.45,8970.0
2017-04-13 09:30:00,59.65,60.13,59.52,59.52,13249.0,59.65,60.13,59.52,59.52,13249.0
2017-04-13 09:35:00,59.45,60.3,59.45,60.0,10100.0,59.45,60.3,59.45,60.0,10100.0
2017-04-13 09:40:00,60.25,60.35,60.1,60.2,2000.0,60.25,60.35,60.1,60.2,2000.0
2017-04-13 09:45:00,60.15,60.15,60.0,60.15,1100.0,60.15,60.15,60.0,60.15,1100.0
2017-04-13 09:50:00,60.15,60.55,60.1,60.5,3918.0,60.15,60.55,60.1,60.5,3918.0
2017-04-13 09:55:00,60.5,60.7,60.5,60.7,1100.0,60.5,60.7,60.5,60.7,1100.0
2017-04-13 10:00:00,60.75,61.3,60.75,61.3,5116.0,60.75,61.3,60.75,61.3,5116.0
2017-04-13 10:05:00,61.35,61.35,61.3,61.35,2600.0,61.35,61.35,61.3,61.35,2600.0
2017-04-13 10:10:00,61.3,61.8,61.3,61.68,5900.0,61.3,61.8,61.3,61.68,5900.0
2017-04-13 10:15:00,61.7,61.8,61.65,61.75,1500.0,61.7,61.8,61.65,61.75,1500.0
2017-04-13 10:20:00,61.7,61.7,61.55,61.63,2600.0,61.7,61.7,61.55,61.63,2600.0
2017-04-13 10:25:00,61.65,61.65,61.4,61.4,12579.0,61.65,61.65,61.4,61.4,12579.0
2017-04-13 10:30:00,61.4,61.4,61.25,61.35,5500.0,61.4,61.4,61.25,61.35,5500.0
2017-04-13 10:35:00,61.35,61.35,61.25,61.3,7983.0,61.35,61.35,61.25,61.3,7983.0
2017-04-13 10:40:00,61.3,61.4,61.2,61.25,5239.0,61.3,61.4,61.2,61.25,5239.0
2017-04-13 10:45:00,61.27,61.4,61.25,61.35,3843.0,61.27,61.4,61.25,61.35,3843.0
2017-04-13 10:50:00,61.4,61.5,61.4,61.45,3015.0,61.4,61.5,61.4,61.45,3015.0
2017-04-13 10:55:00,61.45,61.48,61.3,61.35,1743.0,61.45,61.48,61.3,61.35,1743.0
2017-04-13 11:00:00,61.4,61.5,61.4,61.5,300.0,61.4,61.5,61.4,61.5,300.0
2017-04-13 11:05:00,61.45,61.45,61.4,61.45,400.0,61.45,61.45,61.4,61.45,400.0
2017-04-13 11:10:00,61.5,61.5,61.45,61.5,811.0,61.5,61.5,61.45,61.5,811.0
2017-04-13 11:15:00,61.45,61.5,61.4,61.5,9647.0,61.45,61.5,61.4,61.5,9647.0
2017-04-13 11:20:00,61.5,61.73,61.45,61.73,4158.0,61.5,61.73,61.45,61.73,4158.0
2017-04-13 11:25:00,61.7,61.85,61.7,61.8,10209.0,61.7,61.85,61.7,61.8,10209.0
2017-04-13 11:30:00,61.8,62.5,61.75,62.2,27395.0,61.8,62.5,61.75,62.2,27395.0
2017-04-13 11:35:00,62.1,62.1,62.0,62.0,1300.0,62.1,62.1,62.0,62.0,1300.0
2017-04-13 11:40:00,62.0,62.05,62.0,62.05,1200.0,62.0,62.05,62.0,62.05,1200.0
2017-04-13 11:45:00,62.05,62.1,62.0,62.05,1800.0,62.05,62.1,62.0,62.05,1800.0
2017-04-13 11:50:00,62.05,62.1,62.05,62.05,650.0,62.05,62.1,62.05,62.05,650.0
2017-04-13 11:55:00,62.1,62.15,62.1,62.1,2000.0,62.1,62.15,62.1,62.1,2000.0
2017-04-13 12:00:00,62.05,62.1,61.95,61.95,2200.0,62.05,62.1,61.95,61.95,2200.0
2017-04-13 12:05:00,61.8,61.9,61.75,61.85,2000.0,61.8,61.9,61.75,61.85,2000.0
2017-04-13 12:10:00,61.9,62.1,61.9,62.05,2240.0,61.9,62.1,61.9,62.05,2240.0
2017-04-13 12:15:00,62.0,62.05,61.9,61.9,2123.0,62.0,62.05,61.9,61.9,2123.0
2017-04-13 12:20:00,61.85,62.0,61.85,61.9,5393.0,61.85,62.0,61.85,61.9,5393.0
2017-04-13 12:25:00,62.0,62.08,62.0,62.0,2190.0,62.0,62.08,62.0,62.0,2190.0
2017-04-13 12:30:00,62.0,62.03,61.9,62.0,2210.0,62.0,62.03,61.9,62.0,2210.0
2017-04-13 12:35:00,61.95,62.0,61.95,62.0,300.0,61.95,62.0,61.95,62.0,300.0
2017-04-13 12:40:00,62.0,62.05,61.9,61.95,1700.0,62.0,62.05,61.9,61.95,1700.0
2017-04-13 12:45:00,61.95,62.1,61.95,62.0,1200.0,61.95,62.1,61.95,62.0,1200.0
2017-04-13 12:50:00,62.0,62.05,62.0,62.05,374.0,62.0,62.05,62.0,62.05,374.0
2017-04-13 12:55:00,62.0,62.0,61.97,61.98,1000.0,62.0,62.0,61.97,61.98,1000.0
2017-04-13 13:00:00,61.95,61.95,61.85,61.85,1500.0,61.95,61.95,61.85,61.85,1500.0
2017-04-13 13:05:00,61.8,61.8,61.8,61.8,500.0,61.8,61.8,61.8,61.8,500.0
2017-04-13 13:10:00,61.8,61.85,61.8,61.8,1300.0,61.8,61.85,61.8,61.8,1300.0
2017-04-13 13:15:00,61.8,61.8,61.77,61.8,700.0,61.8,61.8,61.77,61.8,700.0
2017-04-13 13:20:00,61.75,61.78,61.7,61.7,1600.0,61.75,61.78,61.7,61.7,1600.0
2017-04-13 13:25:00,61.75,61.95,61.75,61.95,4900.0,61.75,61.95,61.75,61.95,4900.0
2017-04-13 13:30:00,61.9,61.9,61.8,61.8,700.0,61.9,61.9,61.8,61.8,700.0
2017-04-13 13:35:00,61.8,61.8,61.75,61.77,1476.0,61.8,61.8,61.75,61.77,1476.0
2017-04-13 13:40:00,61.75,61.8,61.65,61.65,1200.0,61.75,61.8,61.65,61.65,1200.0
2017-04-13 13:45:00,61.55,61.55,61.45,61.5,2000.0,61.55,61.55,61.45,61.5,2000.0
2017-04-13 13:50:00,61.5,61.5,61.5,61.5,0.0,61.5,61.5,61.5,61.5,0.0
2017-04-13 13:55:00,61.53,61.55,61.5,61.5,1280.0,61.53,61.55,61.5,61.5,1280.0
2017-04-13 14:00:00,61.55,61.65,61.5,61.65,3815.0,61.55,61.65,61.5,61.65,3815.0
2017-04-13 14:05:00,61.65,61.7,61.62,61.68,2800.0,61.65,61.7,61.62,61.68,2800.0
2017-04-13 14:10:00,61.75,61.75,61.7,61.7,300.0,61.75,61.75,61.7,61.7,300.0
2017-04-13 14:15:00,61.7,61.7,61.7,61.7,200.0,61.7,61.7,61.7,61.7,200.0
2017-04-13 14:20:00,61.65,61.75,61.65,61.7,2300.0,61.65,61.75,61.65,61.7,2300.0
2017-04-13 14:25:00,61.65,61.67,61.65,61.67,2000.0,61.65,61.67,61.65,61.67,2000.0
2017-04-13 14:30:00,61.65,61.68,61.6,61.65,2400.0,61.65,61.68,61.6,61.65,2400.0
2017-04-13 14:35:00,61.63,61.63,61.55,61.59,1000.0,61.63,61.63,61.55,61.59,1000.0
2017-04-13 14:40:00,61.55,61.55,61.55,61.55,300.0,61.55,61.55,61.55,61.55,300.0
2017-04-13 14:45:00,61.55,61.65,61.55,61.65,2100.0,61.55,61.65,61.55,61.65,2100.0
2017-04-13 14:50:00,61.7,61.7,61.65,61.65,1900.0,61.7,61.7,61.65,61.65,1900.0
2017-04-13 14:55:00,61.64,61.85,61.63,61.85,2423.0,61.64,61.85,61.63,61.85,2423.0
2017-04-13 15:00:00,61.8,61.8,61.75,61.8,2453.0,61.8,61.8,61.75,61.8,2453.0
2017-04-13 15:05:00,61.83,61.83,61.8,61.8,700.0,61.83,61.83,61.8,61.8,700.0
2017-04-13 15:10:00,61.75,61.75,61.6,61.6,2940.0,61.75,61.75,61.6,61.6,2940.0
2017-04-13 15:15:00,61.55,61.55,61.45,61.5,1650.0,61.55,61.55,61.45,61.5,1650.0
2017-04-13 15:20:00,61.5,61.55,61.45,61.5,1600.0,61.5,61.55,61.45,61.5,1600.0
2017-04-13 15:25:00,61.5,61.5,61.45,61.45,2100.0,61.5,61.5,61.45,61.45,2100.0
2017-04-13 15:30:00,61.45,61.5,61.35,61.35,3250.0,61.45,61.5,61.35,61.35,3250.0
2017-04-13 15:35:00,61.35,61.35,61.3,61.3,3909.0,61.35,61.35,61.3,61.3,3909.0
2017-04-13 15:40:00,61.3,61.3,61.17,61.2,9628.0,61.3,61.3,61.17,61.2,9628.0
2017-04-13 15:45:00,61.15,61.2,61.05,61.15,8417.0,61.15,61.2,61.05,61.15,8417.0
2017-04-13 15:50:00,61.15,61.2,61.15,61.15,6283.0,61.15,61.2,61.15,61.15,6283.0
2017-04-13 15:55:00,61.18,61.2,61.1,61.15,13317.0,61.18,61.2,61.1,61.15,13317.0
2017-04-17 09:30:00,61.45,61.45,61.45,61.45,1946.0,61.45,61.45,61.45,61.45,1946.0
2017-04-17 09:35:00,61.6,61.6,61.3,61.3,994.0,61.6,61.6,61.3,61.3,994.0
2017-04-17 09:40:00,61.5,61.5,61.45,61.45,200.0,61.5,61.5,61.45,61.45,200.0
2017-04-17 09:45:00,61.5,61.5,61.5,61.5,250.0,61.5,61.5,61.5,61.5,250.0
2017-04-17 09:50:00,61.4,61.45,61.2,61.45,900.0,61.4,61.45,61.2,61.45,900.0
2017-04-17 09:55:00,61.58,61.58,61.57,61.58,200.0,61.58,61.58,61.57,61.58,200.0
2017-04-17 10:00:00,61.5,61.6,61.5,61.6,904.0,61.5,61.6,61.5,61.6,904.0
2017-04-17 10:05:00,61.65,61.7,61.6,61.7,450.0,61.65,61.7,61.6,61.7,450.0
2017-04-17 10:10:00,61.7,61.7,61.65,61.7,700.0,61.7,61.7,61.65,61.7,700.0
2017-04-17 10:15:00,61.73,61.75,61.72,61.75,400.0,61.73,61.75,61.72,61.75,400.0
2017-04-17 10:20:00,61.85,61.85,61.85,61.85,100.0,61.85,61.85,61.85,61.85,100.0
2017-04-17 10:25:00,61.8,61.8,61.67,61.7,600.0,61.8,61.8,61.67,61.7,600.0
2017-04-17 10:30:00,61.75,61.75,61.7,61.7,1000.0,61.75,61.75,61.7,61.7,1000.0
2017-04-17 10:35:00,61.65,61.7,61.6,61.6,1574.0,61.65,61.7,61.6,61.6,1574.0
2017-04-17 10:40:00,61.65,61.65,61.65,61.65,100.0,61.65,61.65,61.65,61.65,100.0
2017-04-17 10:45:00,61.55,61.6,61.55,61.55,918.0,61.55,61.6,61.55,61.55,918.0
2017-04-17 10:50:00,61.55,61.58,61.45,61.55,1800.0,61.55,61.58,61.45,61.55,1800.0
2017-04-17 10:55:00,61.6,61.65,61.45,61.6,1149.0,61.6,61.65,61.45,61.6,1149.0
2017-04-17 11:00:00,61.6,61.8,61.6,61.8,1674.0,61.6,61.8,61.6,61.8,1674.0
2017-04-17 11:05:00,61.8,61.8,61.7,61.75,500.0,61.8,61.8,61.7,61.75,500.0
2017-04-17 11:10:00,61.78,61.81,61.7,61.8,1258.0,61.78,61.81,61.7,61.8,1258.0
2017-04-17 11:15:00,61.85,61.9,61.75,61.8,1399.0,61.85,61.9,61.75,61.8,1399.0
2017-04-17 11:20:00,61.88,62.0,61.85,61.9,2500.0,61.88,62.0,61.85,61.9,2500.0
2017-04-17 11:25:00,61.9,62.05,61.85,61.9,2294.0,61.9,62.05,61.85,61.9,2294.0
2017-04-17 11:30:00,61.85,61.85,61.7,61.7,500.0,61.85,61.85,61.7,61.7,500.0
2017-04-17 11:35:00,61.65,61.75,61.6,61.6,800.0,61.65,61.75,61.6,61.6,800.0
2017-04-17 11:40:00,61.65,61.65,61.6,61.65,1200.0,61.65,61.65,61.6,61.65,1200.0
2017-04-17 11:45:00,61.6,61.6,61.5,61.55,1100.0,61.6,61.6,61.5,61.55,1100.0
2017-04-17 11:50:00,61.45,61.45,61.45,61.45,600.0,61.45,61.45,61.45,61.45,600.0
2017-04-17 11:55:00,61.35,61.4,61.3,61.3,1000.0,61.35,61.4,61.3,61.3,1000.0
2017-04-17 12:00:00,61.35,61.4,61.3,61.3,1608.0,61.35,61.4,61.3,61.3,1608.0
2017-04-17 12:05:00,61.4,61.43,61.3,61.3,501.0,61.4,61.43,61.3,61.3,501.0
2017-04-17 12:10:00,61.3,61.35,61.3,61.3,700.0,61.3,61.35,61.3,61.3,700.0
2017-04-17 12:15:00,61.25,61.25,61.2,61.25,400.0,61.25,61.25,61.2,61.25,400.0
2017-04-17 12:20:00,61.2,61.2,61.1,61.15,1100.0,61.2,61.2,61.1,61.15,1100.0
2017-04-17 12:25:00,61.1,61.1,61.05,61.1,700.0,61.1,61.1,61.05,61.1,700.0
2017-04-17 12:30:00,61.05,61.15,61.05,61.1,431.0,61.05,61.15,61.05,61.1,431.0
2017-04-17 12:35:00,61.1,61.1,61.0,61.05,700.0,61.1,61.1,61.0,61.05,700.0
2017-04-17 12:40:00,61.05,61.1,61.05,61.05,556.0,61.05,61.1,61.05,61.05,556.0
2017-04-17 12:45:00,61.05,61.05,61.05,61.05,300.0,61.05,61.05,61.05,61.05,300.0
2017-04-17 12:50:00,61.05,61.05,60.95,60.95,600.0,61.05,61.05,60.95,60.95,600.0
2017-04-17 12:55:00,60.9,60.98,60.9,60.9,600.0,60.9,60.98,60.9,60.9,600.0
2017-04-17 13:00:00,60.95,61.0,60.9,60.95,854.0,60.95,61.0,60.9,60.95,854.0
2017-04-17 13:05:00,61.05,61.05,60.9,61.05,900.0,61.05,61.05,60.9,61.05,900.0
2017-04-17 13:10:00,61.0,61.0,60.95,60.95,900.0,61.0,61.0,60.95,60.95,900.0
2017-04-17 13:15:00,61.0,61.3,61.0,61.3,1500.0,61.0,61.3,61.0,61.3,1500.0
2017-04-17 13:20:00,61.3,61.3,61.25,61.25,950.0,61.3,61.3,61.25,61.25,950.0
2017-04-17 13:25:00,61.2,61.33,61.2,61.33,900.0,61.2,61.33,61.2,61.33,900.0
2017-04-17 13:30:00,61.4,61.55,61.35,61.45,4017.0,61.4,61.55,61.35,61.45,4017.0
2017-04-17 13:35:00,61.55,61.55,61.5,61.5,500.0,61.55,61.55,61.5,61.5,500.0
2017-04-17 13:40:00,61.5,61.5,61.4,61.4,1000.0,61.5,61.5,61.4,61.4,1000.0
2017-04-17 13:45:00,61.45,61.45,61.35,61.4,1034.0,61.45,61.45,61.35,61.4,1034.0
2017-04-17 13:50:00,61.45,61.45,61.4,61.45,500.0,61.45,61.45,61.4,61.45,500.0
2017-04-17 13:55:00,61.5,61.6,61.5,61.55,2450.0,61.5,61.6,61.5,61.55,2450.0
2017-04-17 14:00:00,61.65,61.65,61.55,61.55,400.0,61.65,61.65,61.55,61.55,400.0
2017-04-17 14:05:00,61.55,61.55,61.4,61.4,700.0,61.55,61.55,61.4,61.4,700.0
2017-04-17 14:10:00,61.5,61.5,61.4,61.4,400.0,61.5,61.5,61.4,61.4,400.0
2017-04-17 14:15:00,61.45,61.5,61.4,61.4,1088.0,61.45,61.5,61.4,61.4,1088.0
2017-04-17 14:20:00,61.35,61.4,61.25,61.3,2452.0,61.35,61.4,61.25,61.3,2452.0
2017-04-17 14:25:00,61.25,61.35,61.25,61.35,700.0,61.25,61.35,61.25,61.35,700.0
2017-04-17 14:30:00,61.25,61.25,61.2,61.2,1300.0,61.25,61.25,61.2,61.2,1300.0
2017-04-17 14:35:00,61.15,61.15,61.15,61.15,200.0,61.15,61.15,61.15,61.15,200.0
2017-04-17 14:40:00,61.15,61.15,61.1,61.15,1143.0,61.15,61.15,61.1,61.15,1143.0
2017-04-17 14:45:00,61.2,61.2,61.05,61.1,1100.0,61.2,61.2,61.05,61.1,1100.0
2017-04-17 14:50:00,61.15,61.15,61.05,61.05,1000.0,61.15,61.15,61.05,61.05,1000.0
2017-04-17 14:55:00,61.05,61.15,61.0,61.0,6487.0,61.05,61.15,61.0,61.0,6487.0
2017-04-17 15:00:00,61.05,61.1,61.0,61.0,800.0,61.05,61.1,61.0,61.0,800.0
2017-04-17 15:05:00,61.0,61.1,61.0,61.1,1412.0,61.0,61.1,61.0,61.1,1412.0
2017-04-17 15:10:00,61.25,61.35,61.2,61.33,2800.0,61.25,61.35,61.2,61.33,2800.0
2017-04-17 15:15:00,61.4,61.55,61.35,61.4,1753.0,61.4,61.55,61.35,61.4,1753.0
2017-04-17 15:20:00,61.35,61.4,61.3,61.4,1305.0,61.35,61.4,61.3,61.4,1305.0
2017-04-17 15:25:00,61.5,61.63,61.45,61.55,6217.0,61.5,61.63,61.45,61.55,6217.0
2017-04-17 15:30:00,61.55,61.55,61.45,61.5,1900.0,61.55,61.55,61.45,61.5,1900.0
2017-04-17 15:35:00,61.5,61.53,61.45,61.5,1725.0,61.5,61.53,61.45,61.5,1725.0
2017-04-17 15:40:00,61.5,61.6,61.5,61.55,2999.0,61.5,61.6,61.5,61.55,2999.0
2017-04-17 15:45:00,61.6,61.75,61.6,61.73,4982.0,61.6,61.75,61.6,61.73,4982.0
2017-04-17 15:50:00,61.7,61.8,61.7,61.75,9299.0,61.7,61.8,61.7,61.75,9299.0
2017-04-17 15:55:00,61.7,61.95,61.7,61.95,14580.0,61.7,61.95,61.7,61.95,14580.0
2017-04-18 09:30:00,61.8,61.8,61.8,61.8,2044.0,61.8,61.8,61.8,61.8,2044.0
2017-04-18 09:35:00,61.9,62.25,61.9,62.2,2800.0,61.9,62.25,61.9,62.2,2800.0
2017-04-18 09:40:00,62.1,62.45,62.0,62.35,3500.0,62.1,62.45,62.0,62.35,3500.0
2017-04-18 09:45:00,62.35,62.5,62.15,62.45,16569.0,62.35,62.5,62.15,62.45,16569.0
2017-04-18 09:50:00,62.45,62.5,62.35,62.35,2500.0,62.45,62.5,62.35,62.35,2500.0
2017-04-18 09:55:00,62.4,62.75,62.35,62.75,12100.0,62.4,62.75,62.35,62.75,12100.0
2017-04-18 10:00:00,62.69,62.69,62.6,62.6,1200.0,62.69,62.69,62.6,62.6,1200.0
2017-04-18 10:05:00,62.6,62.6,62.45,62.45,1802.0,62.6,62.6,62.45,62.45,1802.0
2017-04-18 10:10:00,62.45,62.45,62.4,62.4,1000.0,62.45,62.45,62.4,62.4,1000.0
2017-04-18 10:15:00,62.35,62.35,62.2,62.2,1523.0,62.35,62.35,62.2,62.2,1523.0
2017-04-18 10:20:00,62.08,62.15,61.95,61.95,1700.0,62.08,62.15,61.95,61.95,1700.0
2017-04-18 10:25:00,61.95,61.95,61.95,61.95,100.0,61.95,61.95,61.95,61.95,100.0
2017-04-18 10:30:00,61.85,61.95,61.85,61.95,340.0,61.85,61.95,61.85,61.95,340.0
2017-04-18 10:35:00,61.98,62.05,61.95,62.0,1700.0,61.98,62.05,61.95,62.0,1700.0
2017-04-18 10:40:00,62.05,62.05,61.85,61.9,1335.0,62.05,62.05,61.85,61.9,1335.0
2017-04-18 10:45:00,61.95,61.95,61.8,61.8,834.0,61.95,61.95,61.8,61.8,834.0
2017-04-18 10:50:00,61.7,61.75,61.7,61.75,200.0,61.7,61.75,61.7,61.75,200.0
2017-04-18 10:55:00,61.7,61.8,61.6,61.8,2020.0,61.7,61.8,61.6,61.8,2020.0
2017-04-18 11:00:00,61.8,61.85,61.75,61.75,500.0,61.8,61.85,61.75,61.75,500.0
2017-04-18 11:05:00,61.9,61.9,61.9,61.9,662.0,61.9,61.9,61.9,61.9,662.0
2017-04-18 11:10:00,61.9,62.0,61.9,62.0,1000.0,61.9,62.0,61.9,62.0,1000.0
2017-04-18 11:15:00,62.0,62.0,61.89,61.9,1425.0,62.0,62.0,61.89,61.9,1425.0
2017-04-18 11:20:00,61.85,61.9,61.85,61.85,519.0,61.85,61.9,61.85,61.85,519.0
2017-04-18 11:25:00,61.8,62.05,61.8,62.0,1009.0,61.8,62.05,61.8,62.0,1009.0
2017-04-18 11:30:00,62.1,62.1,61.75,61.75,1100.0,62.1,62.1,61.75,61.75,1100.0
2017-04-18 11:35:00,61.7,61.7,61.7,61.7,100.0,61.7,61.7,61.7,61.7,100.0
2017-04-18 11:40:00,61.7,61.75,61.65,61.65,1170.0,61.7,61.75,61.65,61.65,1170.0
2017-04-18 11:45:00,61.75,61.8,61.75,61.8,600.0,61.75,61.8,61.75,61.8,600.0
2017-04-18 11:50:00,61.85,61.85,61.85,61.85,100.0,61.85,61.85,61.85,61.85,100.0
2017-04-18 11:55:00,61.9,61.9,61.75,61.75,1485.0,61.9,61.9,61.75,61.75,1485.0
2017-04-18 12:00:00,61.65,61.66,61.45,61.65,962.0,61.65,61.66,61.45,61.65,962.0
2017-04-18 12:05:00,61.65,61.65,61.55,61.6,1600.0,61.65,61.65,61.55,61.6,1600.0
2017-04-18 12:10:00,61.6,61.6,61.55,61.55,709.0,61.6,61.6,61.55,61.55,709.0
2017-04-18 12:15:00,61.55,61.55,61.45,61.5,500.0,61.55,61.55,61.45,61.5,500.0
2017-04-18 12:20:00,61.45,61.55,61.45,61.55,300.0,61.45,61.55,61.45,61.55,300.0
2017-04-18 12:25:00,61.5,61.5,61.5,61.5,100.0,61.5,61.5,61.5,61.5,100.0
2017-04-18 12:30:00,61.6,61.65,61.6,61.65,1000.0,61.6,61.65,61.6,61.65,1000.0
2017-04-18 12:35:00,61.6,61.65,61.6,61.65,200.0,61.6,61.65,61.6,61.65,200.0
2017-04-18 12:40:00,61.65,61.8,61.65,61.7,2800.0,61.65,61.8,61.65,61.7,2800.0
2017-04-18 12:45:00,61.75,61.85,61.75,61.8,6447.0,61.75,61.85,61.75,61.8,6447.0
2017-04-18 12:50:00,61.75,61.9,61.75,61.9,200.0,61.75,61.9,61.75,61.9,200.0
2017-04-18 12:55:00,61.9,61.9,61.9,61.9,200.0,61.9,61.9,61.9,61.9,200.0
2017-04-18 13:00:00,61.9,61.95,61.89,61.9,525.0,61.9,61.95,61.89,61.9,525.0
2017-04-18 13:05:00,61.95,62.0,61.95,62.0,200.0,61.95,62.0,61.95,62.0,200.0
2017-04-18 13:10:00,62.05,62.05,62.0,62.0,1800.0,62.05,62.05,62.0,62.0,1800.0
2017-04-18 13:15:00,62.0,62.2,62.0,62.04,4600.0,62.0,62.2,62.0,62.04,4600.0
2017-04-18 13:20:00,62.0,62.0,61.95,62.0,900.0,62.0,62.0,61.95,62.0,900.0
2017-04-18 13:25:00,62.0,62.0,62.0,62.0,100.0,62.0,62.0,62.0,62.0,100.0
2017-04-18 13:30:00,62.0,62.05,62.0,62.05,500.0,62.0,62.05,62.0,62.05,500.0
2017-04-18 13:35:00,62.0,62.0,62.0,62.0,600.0,62.0,62.0,62.0,62.0,600.0
2017-04-18 13:40:00,62.0,62.05,61.97,62.05,700.0,62.0,62.05,61.97,62.05,700.0
2017-04-18 13:45:00,61.95,61.95,61.95,61.95,300.0,61.95,61.95,61.95,61.95,300.0
2017-04-18 13:50:00,62.0,62.0,62.0,62.0,500.0,62.0,62.0,62.0,62.0,500.0
2017-04-18 13:55:00,62.0,62.0,62.0,62.0,0.0,62.0,62.0,62.0,62.0,0.0
2017-04-18 14:00:00,62.0,62.0,61.95,61.95,900.0,62.0,62.0,61.95,61.95,900.0
2017-04-18 14:05:00,61.9,61.9,61.8,61.8,2191.0,61.9,61.9,61.8,61.8,2191.0
2017-04-18 14:10:00,61.8,61.8,61.8,61.8,100.0,61.8,61.8,61.8,61.8,100.0
2017-04-18 14:15:00,61.8,61.95,61.8,61.9,2400.0,61.8,61.95,61.8,61.9,2400.0
2017-04-18 14:20:00,62.0,62.0,61.9,61.9,677.0,62.0,62.0,61.9,61.9,677.0
2017-04-18 14:25:00,61.9,61.95,61.9,61.95,2162.0,61.9,61.95,61.9,61.95,2162.0
2017-04-18 14:30:00,61.95,61.98,61.9,61.95,2370.0,61.95,61.98,61.9,61.95,2370.0
2017-04-18 14:35:00,61.95,61.95,61.95,61.95,200.0,61.95,61.95,61.95,61.95,200.0
2017-04-18 14:40:00,61.95,61.95,61.85,61.85,1050.0,61.95,61.95,61.85,61.85,1050.0
2017-04-18 14:45:00,61.8,61.85,61.75,61.85,500.0,61.8,61.85,61.75,61.85,500.0
2017-04-18 14:50:00,61.8,61.85,61.8,61.85,700.0,61.8,61.85,61.8,61.85,700.0
2017-04-18 14:55:00,61.85,61.85,61.8,61.85,1800.0,61.85,61.85,61.8,61.85,1800.0
2017-04-18 15:00:00,61.95,61.95,61.9,61.9,1700.0,61.95,61.95,61.9,61.9,1700.0
2017-04-18 15:05:00,61.95,62.05,61.95,62.05,2286.0,61.95,62.05,61.95,62.05,2286.0
2017-04-18 15:10:00,62.0,62.05,61.97,62.05,1777.0,62.0,62.05,61.97,62.05,1777.0
2017-04-18 15:15:00,62.1,62.3,62.1,62.3,3300.0,62.1,62.3,62.1,62.3,3300.0
2017-04-18 15:20:00,62.35,62.4,62.35,62.35,1366.0,62.35,62.4,62.35,62.35,1366.0
2017-04-18 15:25:00,62.45,62.7,62.45,62.45,8930.0,62.45,62.7,62.45,62.45,8930.0
2017-04-18 15:30:00,62.4,62.45,62.4,62.43,1000.0,62.4,62.45,62.4,62.43,1000.0
2017-04-18 15:35:00,62.45,62.5,62.4,62.4,4569.0,62.45,62.5,62.4,62.4,4569.0
2017-04-18 15:40:00,62.35,62.35,62.25,62.25,3300.0,62.35,62.35,62.25,62.25,3300.0
2017-04-18 15:45:00,62.25,62.3,62.1,62.15,11022.0,62.25,62.3,62.1,62.15,11022.0
2017-04-18 15:50:00,62.15,62.35,62.0,62.35,14094.0,62.15,62.35,62.0,62.35,14094.0
2017-04-18 15:55:00,62.33,62.4,62.25,62.35,10397.0,62.33,62.4,62.25,62.35,10397.0
2017-04-19 09:30:00,62.6,62.78,62.6,62.77,40739.0,62.6,62.78,62.6,62.77,40739.0
2017-04-19 09:35:00,62.83,63.2,62.82,63.2,5079.0,62.83,63.2,62.82,63.2,5079.0
2017-04-19 09:40:00,63.26,63.3,63.15,63.3,971.0,63.26,63.3,63.15,63.3,971.0
2017-04-19 09:45:00,63.25,63.3,63.1,63.28,1100.0,63.25,63.3,63.1,63.28,1100.0
2017-04-19 09:50:00,63.28,63.28,63.17,63.18,200.0,63.28,63.28,63.17,63.18,200.0
2017-04-19 09:55:00,63.25,63.4,63.2,63.35,3550.0,63.25,63.4,63.2,63.35,3550.0
2017-04-19 10:00:00,63.4,63.6,63.3,63.45,12003.0,63.4,63.6,63.3,63.45,12003.0
2017-04-19 10:05:00,63.5,63.5,63.15,63.25,5800.0,63.5,63.5,63.15,63.25,5800.0
2017-04-19 10:10:00,63.1,63.25,63.1,63.1,11500.0,63.1,63.25,63.1,63.1,11500.0
2017-04-19 10:15:00,63.1,63.3,63.1,63.3,1200.0,63.1,63.3,63.1,63.3,1200.0
2017-04-19 10:20:00,63.25,63.4,63.25,63.4,765.0,63.25,63.4,63.25,63.4,765.0
2017-04-19 10:25:00,63.5,63.5,63.5,63.5,100.0,63.5,63.5,63.5,63.5,100.0
2017-04-19 10:30:00,63.6,63.75,63.5,63.75,1285.0,63.6,63.75,63.5,63.75,1285.0
2017-04-19 10:35:00,63.8,63.85,63.75,63.8,900.0,63.8,63.85,63.75,63.8,900.0
2017-04-19 10:40:00,63.85,63.85,63.8,63.8,1600.0,63.85,63.85,63.8,63.8,1600.0
2017-04-19 10:45:00,63.75,63.9,63.75,63.75,2200.0,63.75,63.9,63.75,63.75,2200.0
2017-04-19 10:50:00,63.7,63.8,63.6,63.8,17000.0,63.7,63.8,63.6,63.8,17000.0
2017-04-19 10:55:00,63.83,64.03,63.8,64.0,4391.0,63.83,64.03,63.8,64.0,4391.0
2017-04-19 11:00:00,63.9,64.0,63.85,64.0,2342.0,63.9,64.0,63.85,64.0,2342.0
2017-04-19 11:05:00,64.0,64.0,63.9,63.93,4194.0,64.0,64.0,63.9,63.93,4194.0
2017-04-19 11:10:00,63.85,64.0,63.85,64.0,2947.0,63.85,64.0,63.85,64.0,2947.0
2017-04-19 11:15:00,64.0,64.05,64.0,64.0,4300.0,64.0,64.05,64.0,64.0,4300.0
2017-04-19 11:20:00,64.1,64.15,64.05,64.08,680.0,64.1,64.15,64.05,64.08,680.0
2017-04-19 11:25:00,64.1,64.45,64.1,64.45,2753.0,64.1,64.45,64.1,64.45,2753.0
2017-04-19 11:30:00,64.5,64.5,64.35,64.35,2050.0,64.5,64.5,64.35,64.35,2050.0
2017-04-19 11:35:00,64.4,64.4,64.35,64.35,2307.0,64.4,64.4,64.35,64.35,2307.0
2017-04-19 11:40:00,64.35,64.45,64.35,64.4,670.0,64.35,64.45,64.35,64.4,670.0
2017-04-19 11:45:00,64.4,64.4,64.25,64.25,1000.0,64.4,64.4,64.25,64.25,1000.0
2017-04-19 11:50:00,64.25,64.25,64.2,64.2,200.0,64.25,64.25,64.2,64.2,200.0
2017-04-19 11:55:00,64.24,64.3,64.15,64.15,2700.0,64.24,64.3,64.15,64.15,2700.0
2017-04-19 12:00:00,64.15,64.2,64.0,64.0,3583.0,64.15,64.2,64.0,64.0,3583.0
2017-04-19 12:05:00,63.95,63.95,63.85,63.88,700.0,63.95,63.95,63.85,63.88,700.0
2017-04-19 12:10:00,63.8,63.85,63.8,63.85,300.0,63.8,63.85,63.8,63.85,300.0
2017-04-19 12:15:00,63.8,63.85,63.8,63.8,400.0,63.8,63.85,63.8,63.8,400.0
2017-04-19 12:20:00,63.8,63.95,63.8,63.9,1627.0,63.8,63.95,63.8,63.9,1627.0
2017-04-19 12:25:00,63.95,63.95,63.85,63.9,1000.0,63.95,63.95,63.85,63.9,1000.0
2017-04-19 12:30:00,63.85,63.9,63.8,63.8,500.0,63.85,63.9,63.8,63.8,500.0
2017-04-19 12:35:00,63.8,63.8,63.7,63.75,900.0,63.8,63.8,63.7,63.75,900.0
2017-04-19 12:40:00,63.7,63.8,63.7,63.8,800.0,63.7,63.8,63.7,63.8,800.0
2017-04-19 12:45:00,63.65,63.65,63.65,63.65,200.0,63.65,63.65,63.65,63.65,200.0
2017-04-19 12:50:00,63.7,63.8,63.65,63.8,1890.0,63.7,63.8,63.65,63.8,1890.0
2017-04-19 12:55:00,63.85,63.85,63.85,63.85,400.0,63.85,63.85,63.85,63.85,400.0
2017-04-19 13:00:00,63.85,63.9,63.75,63.78,1200.0,63.85,63.9,63.75,63.78,1200.0
2017-04-19 13:05:00,63.7,63.85,63.7,63.85,1600.0,63.7,63.85,63.7,63.85,1600.0
2017-04-19 13:10:00,63.8,63.8,63.65,63.65,700.0,63.8,63.8,63.65,63.65,700.0
2017-04-19 13:15:00,63.8,63.8,63.8,63.8,200.0,63.8,63.8,63.8,63.8,200.0
2017-04-19 13:20:00,63.78,63.95,63.75,63.9,1056.0,63.78,63.95,63.75,63.9,1056.0
2017-04-19 13:25:00,63.8,63.85,63.8,63.85,1200.0,63.8,63.85,63.8,63.85,1200.0
2017-04-19 13:30:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2017-04-19 13:35:00,63.9,64.05,63.85,64.05,2200.0,63.9,64.05,63.85,64.05,2200.0
2017-04-19 13:40:00,64.1,64.1,64.04,64.05,300.0,64.1,64.1,64.04,64.05,300.0
2017-04-19 13:45:00,64.1,64.1,64.0,64.05,700.0,64.1,64.1,64.0,64.05,700.0
2017-04-19 13:50:00,64.1,64.25,64.1,64.2,2177.0,64.1,64.25,64.1,64.2,2177.0
2017-04-19 13:55:00,64.15,64.15,64.0,64.0,1624.0,64.15,64.15,64.0,64.0,1624.0
2017-04-19 14:00:00,64.05,64.05,64.05,64.05,200.0,64.05,64.05,64.05,64.05,200.0
2017-04-19 14:05:00,64.0,64.0,64.0,64.0,300.0,64.0,64.0,64.0,64.0,300.0
2017-04-19 14:10:00,63.98,64.0,63.85,63.85,1100.0,63.98,64.0,63.85,63.85,1100.0
2017-04-19 14:15:00,63.85,63.85,63.77,63.85,1300.0,63.85,63.85,63.77,63.85,1300.0
2017-04-19 14:20:00,63.85,64.0,63.8,63.9,2614.0,63.85,64.0,63.8,63.9,2614.0
2017-04-19 14:25:00,63.95,64.05,63.9,64.05,900.0,63.95,64.05,63.9,64.05,900.0
2017-04-19 14:30:00,64.05,64.1,64.05,64.1,2410.0,64.05,64.1,64.05,64.1,2410.0
2017-04-19 14:35:00,64.1,64.15,64.1,64.15,1000.0,64.1,64.15,64.1,64.15,1000.0
2017-04-19 14:40:00,64.1,64.15,64.05,64.05,1300.0,64.1,64.15,64.05,64.05,1300.0
2017-04-19 14:45:00,64.1,64.15,64.0,64.05,1513.0,64.1,64.15,64.0,64.05,1513.0
2017-04-19 14:50:00,64.05,64.05,63.85,63.85,1300.0,64.05,64.05,63.85,63.85,1300.0
2017-04-19 14:55:00,63.85,63.85,63.75,63.85,1000.0,63.85,63.85,63.75,63.85,1000.0
2017-04-19 15:00:00,63.75,63.75,63.65,63.7,1800.0,63.75,63.75,63.65,63.7,1800.0
2017-04-19 15:05:00,63.75,63.85,63.75,63.85,1400.0,63.75,63.85,63.75,63.85,1400.0
2017-04-19 15:10:00,63.85,63.9,63.85,63.9,1000.0,63.85,63.9,63.85,63.9,1000.0
2017-04-19 15:15:00,63.85,64.05,63.85,64.05,2347.0,63.85,64.05,63.85,64.05,2347.0
2017-04-19 15:20:00,64.05,64.05,63.8,63.9,4670.0,64.05,64.05,63.8,63.9,4670.0
2017-04-19 15:25:00,64.0,64.0,63.8,63.8,1945.0,64.0,64.0,63.8,63.8,1945.0
2017-04-19 15:30:00,63.75,63.75,63.65,63.7,3263.0,63.75,63.75,63.65,63.7,3263.0
2017-04-19 15:35:00,63.75,63.75,63.7,63.75,3485.0,63.75,63.75,63.7,63.75,3485.0
2017-04-19 15:40:00,63.75,63.8,63.7,63.8,3998.0,63.75,63.8,63.7,63.8,3998.0
2017-04-19 15:45:00,63.75,63.8,63.75,63.75,5761.0,63.75,63.8,63.75,63.75,5761.0
2017-04-19 15:50:00,63.78,63.8,63.6,63.65,12123.0,63.78,63.8,63.6,63.65,12123.0
2017-04-19 15:55:00,63.65,63.85,63.65,63.85,15522.0,63.65,63.85,63.65,63.85,15522.0
2017-04-20 09:30:00,64.2,64.3,64.2,64.28,1610.0,64.2,64.3,64.2,64.28,1610.0
2017-04-20 09:35:00,64.35,64.35,64.35,64.35,200.0,64.35,64.35,64.35,64.35,200.0
2017-04-20 09:40:00,64.15,64.15,63.85,64.15,1400.0,64.15,64.15,63.85,64.15,1400.0
2017-04-20 09:45:00,64.1,64.2,63.9,64.15,1555.0,64.1,64.2,63.9,64.15,1555.0
2017-04-20 09:50:00,64.15,64.15,64.0,64.0,1050.0,64.15,64.15,64.0,64.0,1050.0
2017-04-20 09:55:00,64.05,64.05,64.0,64.05,2500.0,64.05,64.05,64.0,64.05,2500.0
2017-04-20 10:00:00,64.15,64.25,64.1,64.1,700.0,64.15,64.25,64.1,64.1,700.0
2017-04-20 10:05:00,64.3,64.3,64.05,64.06,1501.0,64.3,64.3,64.05,64.06,1501.0
2017-04-20 10:10:00,64.11,64.11,64.0,64.08,2500.0,64.11,64.11,64.0,64.08,2500.0
2017-04-20 10:15:00,64.05,64.15,64.05,64.15,1500.0,64.05,64.15,64.05,64.15,1500.0
2017-04-20 10:20:00,64.1,64.15,64.1,64.1,1700.0,64.1,64.15,64.1,64.1,1700.0
2017-04-20 10:25:00,64.1,64.1,64.05,64.05,300.0,64.1,64.1,64.05,64.05,300.0
2017-04-20 10:30:00,64.05,64.1,63.85,63.9,3050.0,64.05,64.1,63.85,63.9,3050.0
2017-04-20 10:35:00,63.93,63.95,63.9,63.95,2900.0,63.93,63.95,63.9,63.95,2900.0
2017-04-20 10:40:00,63.95,64.1,63.95,64.05,1000.0,63.95,64.1,63.95,64.05,1000.0
2017-04-20 10:45:00,64.05,64.1,63.9,63.9,2100.0,64.05,64.1,63.9,63.9,2100.0
2017-04-20 10:50:00,63.9,64.0,63.9,63.95,700.0,63.9,64.0,63.9,63.95,700.0
2017-04-20 10:55:00,63.95,64.0,63.95,63.95,400.0,63.95,64.0,63.95,63.95,400.0
2017-04-20 11:00:00,63.95,63.95,63.9,63.9,1200.0,63.95,63.95,63.9,63.9,1200.0
2017-04-20 11:05:00,63.9,64.15,63.85,64.15,2100.0,63.9,64.15,63.85,64.15,2100.0
2017-04-20 11:10:00,64.15,64.15,64.1,64.1,800.0,64.15,64.15,64.1,64.1,800.0
2017-04-20 11:15:00,64.05,64.15,64.05,64.15,500.0,64.05,64.15,64.05,64.15,500.0
2017-04-20 11:20:00,64.16,64.2,64.1,64.2,1561.0,64.16,64.2,64.1,64.2,1561.0
2017-04-20 11:25:00,64.25,64.25,64.25,64.25,400.0,64.25,64.25,64.25,64.25,400.0
2017-04-20 11:30:00,64.25,64.25,64.05,64.05,800.0,64.25,64.25,64.05,64.05,800.0
2017-04-20 11:35:00,64.05,64.05,64.05,64.05,200.0,64.05,64.05,64.05,64.05,200.0
2017-04-20 11:40:00,64.0,64.05,63.9,64.03,2300.0,64.0,64.05,63.9,64.03,2300.0
2017-04-20 11:45:00,64.05,64.3,64.05,64.25,1788.0,64.05,64.3,64.05,64.25,1788.0
2017-04-20 11:50:00,64.25,64.25,64.1,64.15,2597.0,64.25,64.25,64.1,64.15,2597.0
2017-04-20 11:55:00,64.2,64.25,64.15,64.25,2100.0,64.2,64.25,64.15,64.25,2100.0
2017-04-20 12:00:00,64.25,64.35,64.2,64.35,2831.0,64.25,64.35,64.2,64.35,2831.0
2017-04-20 12:05:00,64.3,64.35,64.3,64.35,300.0,64.3,64.35,64.3,64.35,300.0
2017-04-20 12:10:00,64.35,64.45,64.35,64.4,1400.0,64.35,64.45,64.35,64.4,1400.0
2017-04-20 12:15:00,64.3,64.3,64.3,64.3,100.0,64.3,64.3,64.3,64.3,100.0
2017-04-20 12:20:00,64.3,64.4,64.3,64.4,300.0,64.3,64.4,64.3,64.4,300.0
2017-04-20 12:25:00,64.35,64.35,64.25,64.25,1300.0,64.35,64.35,64.25,64.25,1300.0
2017-04-20 12:30:00,64.35,64.35,64.35,64.35,300.0,64.35,64.35,64.35,64.35,300.0
2017-04-20 12:35:00,64.25,64.4,64.25,64.4,1600.0,64.25,64.4,64.25,64.4,1600.0
2017-04-20 12:40:00,64.45,64.5,64.45,64.5,400.0,64.45,64.5,64.45,64.5,400.0
2017-04-20 12:45:00,64.45,64.5,64.4,64.4,1140.0,64.45,64.5,64.4,64.4,1140.0
2017-04-20 12:50:00,64.5,64.5,64.45,64.45,1250.0,64.5,64.5,64.45,64.45,1250.0
2017-04-20 12:55:00,64.42,64.43,64.4,64.4,800.0,64.42,64.43,64.4,64.4,800.0
2017-04-20 13:00:00,64.45,64.45,64.4,64.4,811.0,64.45,64.45,64.4,64.4,811.0
2017-04-20 13:05:00,64.35,64.42,64.35,64.35,2808.0,64.35,64.42,64.35,64.35,2808.0
2017-04-20 13:10:00,64.25,64.25,64.2,64.2,800.0,64.25,64.25,64.2,64.2,800.0
2017-04-20 13:15:00,64.2,64.25,64.15,64.15,1400.0,64.2,64.25,64.15,64.15,1400.0
2017-04-20 13:20:00,64.15,64.15,64.15,64.15,200.0,64.15,64.15,64.15,64.15,200.0
2017-04-20 13:25:00,64.15,64.3,64.15,64.3,1100.0,64.15,64.3,64.15,64.3,1100.0
2017-04-20 13:30:00,64.35,64.4,64.25,64.3,1900.0,64.35,64.4,64.25,64.3,1900.0
2017-04-20 13:35:00,64.3,64.35,64.25,64.3,700.0,64.3,64.35,64.25,64.3,700.0
2017-04-20 13:40:00,64.35,64.35,64.28,64.3,1212.0,64.35,64.35,64.28,64.3,1212.0
2017-04-20 13:45:00,64.35,64.35,64.3,64.35,500.0,64.35,64.35,64.3,64.35,500.0
2017-04-20 13:50:00,64.35,64.4,64.35,64.4,700.0,64.35,64.4,64.35,64.4,700.0
2017-04-20 13:55:00,64.38,64.4,64.3,64.3,2000.0,64.38,64.4,64.3,64.3,2000.0
2017-04-20 14:00:00,64.33,64.33,64.25,64.28,2500.0,64.33,64.33,64.25,64.28,2500.0
2017-04-20 14:05:00,64.3,64.3,64.25,64.25,2400.0,64.3,64.3,64.25,64.25,2400.0
2017-04-20 14:10:00,64.2,64.28,64.15,64.2,3500.0,64.2,64.28,64.15,64.2,3500.0
2017-04-20 14:15:00,64.15,64.2,64.05,64.05,2100.0,64.15,64.2,64.05,64.05,2100.0
2017-04-20 14:20:00,64.05,64.15,64.05,64.15,900.0,64.05,64.15,64.05,64.15,900.0
2017-04-20 14:25:00,64.15,64.25,64.05,64.1,5100.0,64.15,64.25,64.05,64.1,5100.0
2017-04-20 14:30:00,64.15,64.15,64.1,64.1,600.0,64.15,64.15,64.1,64.1,600.0
2017-04-20 14:35:00,64.15,64.25,64.15,64.15,1600.0,64.15,64.25,64.15,64.15,1600.0
2017-04-20 14:40:00,64.2,64.3,64.2,64.3,800.0,64.2,64.3,64.2,64.3,800.0
2017-04-20 14:45:00,64.25,64.3,64.2,64.25,2310.0,64.25,64.3,64.2,64.25,2310.0
2017-04-20 14:50:00,64.3,64.3,64.25,64.25,2236.0,64.3,64.3,64.25,64.25,2236.0
2017-04-20 14:55:00,64.25,64.3,64.25,64.3,1000.0,64.25,64.3,64.25,64.3,1000.0
2017-04-20 15:00:00,64.28,64.3,64.25,64.28,2510.0,64.28,64.3,64.25,64.28,2510.0
2017-04-20 15:05:00,64.3,64.5,64.27,64.5,2600.0,64.3,64.5,64.27,64.5,2600.0
2017-04-20 15:10:00,64.5,64.5,64.45,64.48,3100.0,64.5,64.5,64.45,64.48,3100.0
2017-04-20 15:15:00,64.48,64.48,64.45,64.45,3850.0,64.48,64.48,64.45,64.45,3850.0
2017-04-20 15:20:00,64.48,64.5,64.37,64.38,2813.0,64.48,64.5,64.37,64.38,2813.0
2017-04-20 15:25:00,64.35,64.38,64.25,64.35,3700.0,64.35,64.38,64.25,64.35,3700.0
2017-04-20 15:30:00,64.35,64.4,64.32,64.4,3053.0,64.35,64.4,64.32,64.4,3053.0
2017-04-20 15:35:00,64.38,64.43,64.32,64.38,7186.0,64.38,64.43,64.32,64.38,7186.0
2017-04-20 15:40:00,64.4,64.4,64.32,64.4,5908.0,64.4,64.4,64.32,64.4,5908.0
2017-04-20 15:45:00,64.35,64.4,64.32,64.38,5423.0,64.35,64.4,64.32,64.38,5423.0
2017-04-20 15:50:00,64.38,64.6,64.35,64.53,15703.0,64.38,64.6,64.35,64.53,15703.0
2017-04-20 15:55:00,64.55,64.7,64.52,64.53,17086.0,64.55,64.7,64.52,64.53,17086.0
2017-04-21 09:30:00,64.55,64.55,64.35,64.36,8968.0,64.55,64.55,64.35,64.36,8968.0
2017-04-21 09:35:00,64.2,64.35,64.0,64.0,3190.0,64.2,64.35,64.0,64.0,3190.0
2017-04-21 09:40:00,64.3,64.53,64.3,64.45,3268.0,64.3,64.53,64.3,64.45,3268.0
2017-04-21 09:45:00,64.15,64.15,64.15,64.15,100.0,64.15,64.15,64.15,64.15,100.0
2017-04-21 09:50:00,64.05,64.05,63.95,63.95,400.0,64.05,64.05,63.95,63.95,400.0
2017-04-21 09:55:00,63.9,64.2,63.9,64.2,1700.0,63.9,64.2,63.9,64.2,1700.0
2017-04-21 10:00:00,64.2,64.2,64.0,64.0,7099.0,64.2,64.2,64.0,64.0,7099.0
2017-04-21 10:05:00,63.9,63.95,63.9,63.95,2516.0,63.9,63.95,63.9,63.95,2516.0
2017-04-21 10:10:00,64.05,64.15,64.0,64.1,6100.0,64.05,64.15,64.0,64.1,6100.0
2017-04-21 10:15:00,64.0,64.0,63.95,63.95,200.0,64.0,64.0,63.95,63.95,200.0
2017-04-21 10:20:00,64.05,64.05,64.05,64.05,1195.0,64.05,64.05,64.05,64.05,1195.0
2017-04-21 10:25:00,64.0,64.0,63.85,63.9,808.0,64.0,64.0,63.85,63.9,808.0
2017-04-21 10:30:00,63.95,63.95,63.9,63.95,600.0,63.95,63.95,63.9,63.95,600.0
2017-04-21 10:35:00,63.9,63.9,63.8,63.8,800.0,63.9,63.9,63.8,63.8,800.0
2017-04-21 10:40:00,63.75,63.85,63.75,63.8,500.0,63.75,63.85,63.75,63.8,500.0
2017-04-21 10:45:00,63.75,63.8,63.6,63.6,2279.0,63.75,63.8,63.6,63.6,2279.0
2017-04-21 10:50:00,63.6,63.6,63.6,63.6,200.0,63.6,63.6,63.6,63.6,200.0
2017-04-21 10:55:00,63.6,63.6,63.55,63.6,800.0,63.6,63.6,63.55,63.6,800.0
2017-04-21 11:00:00,63.65,63.65,63.64,63.65,100.0,63.65,63.65,63.64,63.65,100.0
2017-04-21 11:05:00,63.55,63.55,63.45,63.45,300.0,63.55,63.55,63.45,63.45,300.0
2017-04-21 11:10:00,63.45,63.45,63.35,63.35,300.0,63.45,63.45,63.35,63.35,300.0
2017-04-21 11:15:00,63.4,63.7,63.4,63.65,5500.0,63.4,63.7,63.4,63.65,5500.0
2017-04-21 11:20:00,63.7,63.75,63.7,63.71,800.0,63.7,63.75,63.7,63.71,800.0
2017-04-21 11:25:00,63.85,63.89,63.8,63.8,1700.0,63.85,63.89,63.8,63.8,1700.0
2017-04-21 11:30:00,63.8,63.8,63.8,63.8,1300.0,63.8,63.8,63.8,63.8,1300.0
2017-04-21 11:35:00,63.8,63.8,63.75,63.75,300.0,63.8,63.8,63.75,63.75,300.0
2017-04-21 11:40:00,63.65,63.7,63.55,63.55,2000.0,63.65,63.7,63.55,63.55,2000.0
2017-04-21 11:45:00,63.65,63.65,63.65,63.65,500.0,63.65,63.65,63.65,63.65,500.0
2017-04-21 11:50:00,63.68,63.8,63.65,63.8,1100.0,63.68,63.8,63.65,63.8,1100.0
2017-04-21 11:55:00,63.8,63.8,63.8,63.8,300.0,63.8,63.8,63.8,63.8,300.0
2017-04-21 12:00:00,63.75,63.8,63.75,63.79,1904.0,63.75,63.8,63.75,63.79,1904.0
2017-04-21 12:05:00,63.75,63.8,63.7,63.8,1200.0,63.75,63.8,63.7,63.8,1200.0
2017-04-21 12:10:00,63.85,63.85,63.75,63.75,600.0,63.85,63.85,63.75,63.75,600.0
2017-04-21 12:15:00,63.7,63.7,63.7,63.7,100.0,63.7,63.7,63.7,63.7,100.0
2017-04-21 12:20:00,63.65,63.75,63.65,63.7,1130.0,63.65,63.75,63.65,63.7,1130.0
2017-04-21 12:25:00,63.75,63.85,63.75,63.8,1150.0,63.75,63.85,63.75,63.8,1150.0
2017-04-21 12:30:00,63.8,63.85,63.75,63.85,600.0,63.8,63.85,63.75,63.85,600.0
2017-04-21 12:35:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2017-04-21 12:40:00,64.1,64.1,64.0,64.0,300.0,64.1,64.1,64.0,64.0,300.0
2017-04-21 12:45:00,64.0,64.0,64.0,64.0,0.0,64.0,64.0,64.0,64.0,0.0
2017-04-21 12:50:00,63.95,64.2,63.9,64.1,6652.0,63.95,64.2,63.9,64.1,6652.0
2017-04-21 12:55:00,64.05,64.2,64.05,64.15,5551.0,64.05,64.2,64.05,64.15,5551.0
2017-04-21 13:00:00,64.25,64.25,64.17,64.2,1370.0,64.25,64.25,64.17,64.2,1370.0
2017-04-21 13:05:00,64.2,64.2,64.2,64.2,0.0,64.2,64.2,64.2,64.2,0.0
2017-04-21 13:10:00,64.1,64.1,63.95,64.0,1681.0,64.1,64.1,63.95,64.0,1681.0
2017-04-21 13:15:00,64.0,64.0,63.95,63.95,1425.0,64.0,64.0,63.95,63.95,1425.0
2017-04-21 13:20:00,64.0,64.0,63.95,64.0,700.0,64.0,64.0,63.95,64.0,700.0
2017-04-21 13:25:00,64.0,64.0,64.0,64.0,400.0,64.0,64.0,64.0,64.0,400.0
2017-04-21 13:30:00,63.95,64.0,63.95,64.0,1400.0,63.95,64.0,63.95,64.0,1400.0
2017-04-21 13:35:00,63.95,63.95,63.9,63.95,1072.0,63.95,63.95,63.9,63.95,1072.0
2017-04-21 13:40:00,63.85,63.95,63.85,63.85,300.0,63.85,63.95,63.85,63.85,300.0
2017-04-21 13:45:00,63.85,63.9,63.85,63.85,1500.0,63.85,63.9,63.85,63.85,1500.0
2017-04-21 13:50:00,63.88,63.95,63.85,63.85,5963.0,63.88,63.95,63.85,63.85,5963.0
2017-04-21 13:55:00,63.9,64.05,63.9,64.05,943.0,63.9,64.05,63.9,64.05,943.0
2017-04-21 14:00:00,64.05,64.05,64.02,64.05,500.0,64.05,64.05,64.02,64.05,500.0
2017-04-21 14:05:00,64.0,64.03,64.0,64.0,2197.0,64.0,64.03,64.0,64.0,2197.0
2017-04-21 14:10:00,64.05,64.1,64.05,64.1,889.0,64.05,64.1,64.05,64.1,889.0
2017-04-21 14:15:00,64.0,64.0,64.0,64.0,1776.0,64.0,64.0,64.0,64.0,1776.0
2017-04-21 14:20:00,64.0,64.05,64.0,64.0,500.0,64.0,64.05,64.0,64.0,500.0
2017-04-21 14:25:00,64.05,64.06,64.01,64.05,1705.0,64.05,64.06,64.01,64.05,1705.0
2017-04-21 14:30:00,64.1,64.1,64.05,64.05,1386.0,64.1,64.1,64.05,64.05,1386.0
2017-04-21 14:35:00,64.05,64.05,64.05,64.05,400.0,64.05,64.05,64.05,64.05,400.0
2017-04-21 14:40:00,64.0,64.0,63.9,63.9,1700.0,64.0,64.0,63.9,63.9,1700.0
2017-04-21 14:45:00,63.85,63.95,63.85,63.9,1159.0,63.85,63.95,63.85,63.9,1159.0
2017-04-21 14:50:00,63.9,63.9,63.85,63.85,600.0,63.9,63.9,63.85,63.85,600.0
2017-04-21 14:55:00,63.85,63.9,63.8,63.9,1281.0,63.85,63.9,63.8,63.9,1281.0
2017-04-21 15:00:00,63.85,63.9,63.85,63.9,900.0,63.85,63.9,63.85,63.9,900.0
2017-04-21 15:05:00,63.85,63.95,63.82,63.95,1673.0,63.85,63.95,63.82,63.95,1673.0
2017-04-21 15:10:00,63.95,64.1,63.95,64.1,900.0,63.95,64.1,63.95,64.1,900.0
2017-04-21 15:15:00,64.0,64.05,64.0,64.0,900.0,64.0,64.05,64.0,64.0,900.0
2017-04-21 15:20:00,64.05,64.05,64.05,64.05,1000.0,64.05,64.05,64.05,64.05,1000.0
2017-04-21 15:25:00,64.0,64.1,64.0,64.1,1000.0,64.0,64.1,64.0,64.1,1000.0
2017-04-21 15:30:00,64.1,64.1,63.95,63.98,1626.0,64.1,64.1,63.95,63.98,1626.0
2017-04-21 15:35:00,64.0,64.05,63.97,64.0,4971.0,64.0,64.05,63.97,64.0,4971.0
2017-04-21 15:40:00,64.05,64.08,64.02,64.08,2608.0,64.05,64.08,64.02,64.08,2608.0
2017-04-21 15:45:00,64.1,64.18,64.07,64.17,5046.0,64.1,64.18,64.07,64.17,5046.0
2017-04-21 15:50:00,64.17,64.18,64.1,64.1,4350.0,64.17,64.18,64.1,64.1,4350.0
2017-04-21 15:55:00,64.15,64.2,64.05,64.05,18731.0,64.15,64.2,64.05,64.05,18731.0
2017-04-24 09:30:00,64.95,65.0,64.85,64.85,1890.0,64.95,65.0,64.85,64.85,1890.0
2017-04-24 09:35:00,64.85,64.9,64.85,64.85,972.0,64.85,64.9,64.85,64.85,972.0
2017-04-24 09:40:00,64.95,64.95,64.4,64.55,3800.0,64.95,64.95,64.4,64.55,3800.0
2017-04-24 09:45:00,64.6,64.65,64.4,64.5,1100.0,64.6,64.65,64.4,64.5,1100.0
2017-04-24 09:50:00,64.5,64.55,64.5,64.5,400.0,64.5,64.55,64.5,64.5,400.0
2017-04-24 09:55:00,64.45,64.65,64.45,64.6,2000.0,64.45,64.65,64.45,64.6,2000.0
2017-04-24 10:00:00,64.75,64.75,64.55,64.55,3130.0,64.75,64.75,64.55,64.55,3130.0
2017-04-24 10:05:00,64.65,64.65,64.55,64.6,1651.0,64.65,64.65,64.55,64.6,1651.0
2017-04-24 10:10:00,64.55,64.55,64.5,64.53,3700.0,64.55,64.55,64.5,64.53,3700.0
2017-04-24 10:15:00,64.5,64.5,64.4,64.4,700.0,64.5,64.5,64.4,64.4,700.0
2017-04-24 10:20:00,64.5,64.55,64.5,64.5,400.0,64.5,64.55,64.5,64.5,400.0
2017-04-24 10:25:00,64.4,64.5,64.4,64.5,400.0,64.4,64.5,64.4,64.5,400.0
2017-04-24 10:30:00,64.45,64.45,63.9,64.0,7387.0,64.45,64.45,63.9,64.0,7387.0
2017-04-24 10:35:00,63.95,64.0,63.9,63.95,13472.0,63.95,64.0,63.9,63.95,13472.0
2017-04-24 10:40:00,63.95,64.05,63.9,64.05,8187.0,63.95,64.05,63.9,64.05,8187.0
2017-04-24 10:45:00,64.05,64.05,64.0,64.0,400.0,64.05,64.05,64.0,64.0,400.0
2017-04-24 10:50:00,64.08,64.1,64.05,64.05,300.0,64.08,64.1,64.05,64.05,300.0
2017-04-24 10:55:00,64.1,64.1,64.1,64.1,100.0,64.1,64.1,64.1,64.1,100.0
2017-04-24 11:00:00,64.1,64.15,64.1,64.15,1597.0,64.1,64.15,64.1,64.15,1597.0
2017-04-24 11:05:00,64.2,64.35,64.2,64.25,6600.0,64.2,64.35,64.2,64.25,6600.0
2017-04-24 11:10:00,64.2,64.2,64.2,64.2,200.0,64.2,64.2,64.2,64.2,200.0
2017-04-24 11:15:00,64.15,64.3,64.1,64.3,1000.0,64.15,64.3,64.1,64.3,1000.0
2017-04-24 11:20:00,64.3,64.4,64.3,64.4,13850.0,64.3,64.4,64.3,64.4,13850.0
2017-04-24 11:25:00,64.35,64.4,64.3,64.3,2205.0,64.35,64.4,64.3,64.3,2205.0
2017-04-24 11:30:00,64.3,64.3,64.15,64.23,12200.0,64.3,64.3,64.15,64.23,12200.0
2017-04-24 11:35:00,64.15,64.15,64.0,64.0,1400.0,64.15,64.15,64.0,64.0,1400.0
2017-04-24 11:40:00,63.95,64.05,63.8,64.05,1550.0,63.95,64.05,63.8,64.05,1550.0
2017-04-24 11:45:00,64.1,64.1,64.05,64.05,500.0,64.1,64.1,64.05,64.05,500.0
2017-04-24 11:50:00,64.15,64.15,64.1,64.1,700.0,64.15,64.15,64.1,64.1,700.0
2017-04-24 11:55:00,64.08,64.1,64.0,64.1,1218.0,64.08,64.1,64.0,64.1,1218.0
2017-04-24 12:00:00,64.1,64.2,64.1,64.2,800.0,64.1,64.2,64.1,64.2,800.0
2017-04-24 12:05:00,64.2,64.2,64.2,64.2,1200.0,64.2,64.2,64.2,64.2,1200.0
2017-04-24 12:10:00,64.2,64.2,64.2,64.2,500.0,64.2,64.2,64.2,64.2,500.0
2017-04-24 12:15:00,64.2,64.2,64.2,64.2,500.0,64.2,64.2,64.2,64.2,500.0
2017-04-24 12:20:00,64.25,64.25,64.2,64.25,3608.0,64.25,64.25,64.2,64.25,3608.0
2017-04-24 12:25:00,64.3,64.3,64.25,64.3,1250.0,64.3,64.3,64.25,64.3,1250.0
2017-04-24 12:30:00,64.3,64.3,64.27,64.28,7000.0,64.3,64.3,64.27,64.28,7000.0
2017-04-24 12:35:00,64.3,64.3,64.25,64.25,2055.0,64.3,64.3,64.25,64.25,2055.0
2017-04-24 12:40:00,64.25,64.3,64.25,64.3,200.0,64.25,64.3,64.25,64.3,200.0
2017-04-24 12:45:00,64.3,64.3,64.3,64.3,200.0,64.3,64.3,64.3,64.3,200.0
2017-04-24 12:50:00,64.3,64.3,64.25,64.25,600.0,64.3,64.3,64.25,64.25,600.0
2017-04-24 12:55:00,64.25,64.25,64.25,64.25,100.0,64.25,64.25,64.25,64.25,100.0
2017-04-24 13:00:00,64.3,64.3,64.25,64.25,500.0,64.3,64.3,64.25,64.25,500.0
2017-04-24 13:05:00,64.25,64.25,64.25,64.25,200.0,64.25,64.25,64.25,64.25,200.0
2017-04-24 13:10:00,64.25,64.3,64.25,64.3,300.0,64.25,64.3,64.25,64.3,300.0
2017-04-24 13:15:00,64.3,64.3,64.27,64.3,730.0,64.3,64.3,64.27,64.3,730.0
2017-04-24 13:20:00,64.3,64.3,64.25,64.25,595.0,64.3,64.3,64.25,64.25,595.0
2017-04-24 13:25:00,64.25,64.25,64.2,64.25,650.0,64.25,64.25,64.2,64.25,650.0
2017-04-24 13:30:00,64.2,64.25,64.2,64.2,2700.0,64.2,64.25,64.2,64.2,2700.0
2017-04-24 13:35:00,64.23,64.25,64.12,64.15,11928.0,64.23,64.25,64.12,64.15,11928.0
2017-04-24 13:40:00,64.15,64.15,64.15,64.15,0.0,64.15,64.15,64.15,64.15,0.0
2017-04-24 13:45:00,64.2,64.2,64.2,64.2,100.0,64.2,64.2,64.2,64.2,100.0
2017-04-24 13:50:00,64.25,64.25,64.25,64.25,100.0,64.25,64.25,64.25,64.25,100.0
2017-04-24 13:55:00,64.25,64.25,64.25,64.25,0.0,64.25,64.25,64.25,64.25,0.0
2017-04-24 14:00:00,64.25,64.25,64.25,64.25,0.0,64.25,64.25,64.25,64.25,0.0
2017-04-24 14:05:00,64.25,64.25,64.17,64.17,2110.0,64.25,64.25,64.17,64.17,2110.0
2017-04-24 14:10:00,64.2,64.2,64.2,64.2,250.0,64.2,64.2,64.2,64.2,250.0
2017-04-24 14:15:00,64.25,64.3,64.25,64.25,701.0,64.25,64.3,64.25,64.25,701.0
2017-04-24 14:20:00,64.23,64.24,64.22,64.23,270.0,64.23,64.24,64.22,64.23,270.0
2017-04-24 14:25:00,64.2,64.2,64.2,64.2,100.0,64.2,64.2,64.2,64.2,100.0
2017-04-24 14:30:00,64.25,64.28,64.25,64.25,1000.0,64.25,64.28,64.25,64.25,1000.0
2017-04-24 14:35:00,64.25,64.3,64.25,64.3,1167.0,64.25,64.3,64.25,64.3,1167.0
2017-04-24 14:40:00,64.25,64.25,64.2,64.25,700.0,64.25,64.25,64.2,64.25,700.0
2017-04-24 14:45:00,64.25,64.3,64.25,64.3,1050.0,64.25,64.3,64.25,64.3,1050.0
2017-04-24 14:50:00,64.3,64.3,64.2,64.25,2674.0,64.3,64.3,64.2,64.25,2674.0
2017-04-24 14:55:00,64.25,64.3,64.25,64.28,750.0,64.25,64.3,64.25,64.28,750.0
2017-04-24 15:00:00,64.3,64.3,64.25,64.25,408.0,64.3,64.3,64.25,64.25,408.0
2017-04-24 15:05:00,64.25,64.35,64.25,64.35,7790.0,64.25,64.35,64.25,64.35,7790.0
2017-04-24 15:10:00,64.35,64.5,64.35,64.5,200.0,64.35,64.5,64.35,64.5,200.0
2017-04-24 15:15:00,64.4,64.45,64.4,64.45,700.0,64.4,64.45,64.4,64.45,700.0
2017-04-24 15:20:00,64.45,64.5,64.45,64.5,1400.0,64.45,64.5,64.45,64.5,1400.0
2017-04-24 15:25:00,64.55,64.6,64.52,64.6,800.0,64.55,64.6,64.52,64.6,800.0
2017-04-24 15:30:00,64.58,64.6,64.57,64.58,600.0,64.58,64.6,64.57,64.58,600.0
2017-04-24 15:35:00,64.55,64.63,64.52,64.63,3392.0,64.55,64.63,64.52,64.63,3392.0
2017-04-24 15:40:00,64.65,64.75,64.65,64.7,4208.0,64.65,64.75,64.65,64.7,4208.0
2017-04-24 15:45:00,64.75,64.8,64.65,64.7,7075.0,64.75,64.8,64.65,64.7,7075.0
2017-04-24 15:50:00,64.7,64.75,64.6,64.6,16822.0,64.7,64.75,64.6,64.6,16822.0
2017-04-24 15:55:00,64.63,64.65,64.4,64.4,26925.0,64.63,64.65,64.4,64.4,26925.0
2017-04-25 09:30:00,64.45,65.15,64.45,65.1,16155.0,64.45,65.15,64.45,65.1,16155.0
2017-04-25 09:35:00,65.1,65.1,64.75,64.95,2063.0,65.1,65.1,64.75,64.95,2063.0
2017-04-25 09:40:00,64.95,65.15,64.95,65.15,3400.0,64.95,65.15,64.95,65.15,3400.0
2017-04-25 09:45:00,65.13,65.5,65.12,65.35,4600.0,65.13,65.5,65.12,65.35,4600.0
2017-04-25 09:50:00,65.35,65.38,65.2,65.35,4144.0,65.35,65.38,65.2,65.35,4144.0
2017-04-25 09:55:00,65.3,65.4,65.2,65.2,2515.0,65.3,65.4,65.2,65.2,2515.0
2017-04-25 10:00:00,65.25,65.43,65.25,65.4,2032.0,65.25,65.43,65.25,65.4,2032.0
2017-04-25 10:05:00,65.45,65.65,65.45,65.65,3203.0,65.45,65.65,65.45,65.65,3203.0
2017-04-25 10:10:00,65.65,65.9,65.65,65.75,4560.0,65.65,65.9,65.65,65.75,4560.0
2017-04-25 10:15:00,65.8,65.85,65.8,65.83,1200.0,65.8,65.85,65.8,65.83,1200.0
2017-04-25 10:20:00,65.75,65.9,65.75,65.9,1885.0,65.75,65.9,65.75,65.9,1885.0
2017-04-25 10:25:00,65.9,66.0,65.8,66.0,2681.0,65.9,66.0,65.8,66.0,2681.0
2017-04-25 10:30:00,66.05,66.35,66.05,66.25,15921.0,66.05,66.35,66.05,66.25,15921.0
2017-04-25 10:35:00,66.3,66.35,66.15,66.15,2200.0,66.3,66.35,66.15,66.15,2200.0
2017-04-25 10:40:00,66.2,66.2,66.0,66.0,4300.0,66.2,66.2,66.0,66.0,4300.0
2017-04-25 10:45:00,65.95,65.95,65.8,65.9,2300.0,65.95,65.95,65.8,65.9,2300.0
2017-04-25 10:50:00,65.9,66.0,65.9,65.9,2266.0,65.9,66.0,65.9,65.9,2266.0
2017-04-25 10:55:00,65.95,65.95,65.9,65.95,900.0,65.95,65.95,65.9,65.95,900.0
2017-04-25 11:00:00,65.95,65.95,65.6,65.75,5020.0,65.95,65.95,65.6,65.75,5020.0
2017-04-25 11:05:00,65.75,65.85,65.75,65.8,600.0,65.75,65.85,65.75,65.8,600.0
2017-04-25 11:10:00,65.85,65.95,65.8,65.95,1690.0,65.85,65.95,65.8,65.95,1690.0
2017-04-25 11:15:00,65.95,66.0,65.95,66.0,900.0,65.95,66.0,65.95,66.0,900.0
2017-04-25 11:20:00,66.0,66.0,65.85,65.95,1772.0,66.0,66.0,65.85,65.95,1772.0
2017-04-25 11:25:00,65.95,66.0,65.75,65.8,3000.0,65.95,66.0,65.75,65.8,3000.0
2017-04-25 11:30:00,65.7,65.8,65.5,65.75,2836.0,65.7,65.8,65.5,65.75,2836.0
2017-04-25 11:35:00,65.7,65.85,65.65,65.7,2000.0,65.7,65.85,65.65,65.7,2000.0
2017-04-25 11:40:00,65.65,65.7,65.6,65.7,2400.0,65.65,65.7,65.6,65.7,2400.0
2017-04-25 11:45:00,65.85,66.0,65.8,65.92,700.0,65.85,66.0,65.8,65.92,700.0
2017-04-25 11:50:00,66.0,66.0,65.95,66.0,500.0,66.0,66.0,65.95,66.0,500.0
2017-04-25 11:55:00,66.0,66.05,65.95,66.05,2675.0,66.0,66.05,65.95,66.05,2675.0
2017-04-25 12:00:00,66.13,66.13,65.95,65.95,2430.0,66.13,66.13,65.95,65.95,2430.0
2017-04-25 12:05:00,65.95,66.0,65.95,65.95,940.0,65.95,66.0,65.95,65.95,940.0
2017-04-25 12:10:00,65.95,65.95,65.9,65.9,600.0,65.95,65.95,65.9,65.9,600.0
2017-04-25 12:15:00,66.0,66.0,66.0,66.0,501.0,66.0,66.0,66.0,66.0,501.0
2017-04-25 12:20:00,66.0,66.0,66.0,66.0,400.0,66.0,66.0,66.0,66.0,400.0
2017-04-25 12:25:00,66.0,66.05,66.0,66.0,1800.0,66.0,66.05,66.0,66.0,1800.0
2017-04-25 12:30:00,66.0,66.05,66.0,66.0,4073.0,66.0,66.05,66.0,66.0,4073.0
2017-04-25 12:35:00,66.0,66.05,65.95,66.05,6226.0,66.0,66.05,65.95,66.05,6226.0
2017-04-25 12:40:00,66.0,66.1,65.95,66.0,8185.0,66.0,66.1,65.95,66.0,8185.0
2017-04-25 12:45:00,65.95,65.95,65.85,65.95,7400.0,65.95,65.95,65.85,65.95,7400.0
2017-04-25 12:50:00,65.9,65.9,65.75,65.85,7500.0,65.9,65.9,65.75,65.85,7500.0
2017-04-25 12:55:00,65.86,65.95,65.86,65.95,311.0,65.86,65.95,65.86,65.95,311.0
2017-04-25 13:00:00,65.95,65.95,65.95,65.95,200.0,65.95,65.95,65.95,65.95,200.0
2017-04-25 13:05:00,65.95,66.05,65.95,66.0,5228.0,65.95,66.05,65.95,66.0,5228.0
2017-04-25 13:10:00,66.03,66.03,66.0,66.03,600.0,66.03,66.03,66.0,66.03,600.0
2017-04-25 13:15:00,66.03,66.1,66.03,66.1,520.0,66.03,66.1,66.03,66.1,520.0
2017-04-25 13:20:00,66.05,66.05,66.05,66.05,200.0,66.05,66.05,66.05,66.05,200.0
2017-04-25 13:25:00,66.0,66.0,65.9,66.0,10600.0,66.0,66.0,65.9,66.0,10600.0
2017-04-25 13:30:00,65.95,65.95,65.95,65.95,100.0,65.95,65.95,65.95,65.95,100.0
2017-04-25 13:35:00,65.95,65.95,65.89,65.9,500.0,65.95,65.95,65.89,65.9,500.0
2017-04-25 13:40:00,65.9,65.9,65.85,65.85,1500.0,65.9,65.9,65.85,65.85,1500.0
2017-04-25 13:45:00,65.85,65.9,65.85,65.9,420.0,65.85,65.9,65.85,65.9,420.0
2017-04-25 13:50:00,65.9,65.9,65.9,65.9,800.0,65.9,65.9,65.9,65.9,800.0
2017-04-25 13:55:00,65.95,65.95,65.9,65.9,800.0,65.95,65.95,65.9,65.9,800.0
2017-04-25 14:00:00,65.85,65.95,65.85,65.95,600.0,65.85,65.95,65.85,65.95,600.0
2017-04-25 14:05:00,65.95,65.95,65.95,65.95,200.0,65.95,65.95,65.95,65.95,200.0
2017-04-25 14:10:00,65.92,65.95,65.92,65.95,915.0,65.92,65.95,65.92,65.95,915.0
2017-04-25 14:15:00,65.9,65.95,65.9,65.95,855.0,65.9,65.95,65.9,65.95,855.0
2017-04-25 14:20:00,65.95,66.0,65.93,65.95,973.0,65.95,66.0,65.93,65.95,973.0
2017-04-25 14:25:00,65.95,66.0,65.95,65.95,1601.0,65.95,66.0,65.95,65.95,1601.0
2017-04-25 14:30:00,65.95,66.0,65.95,66.0,360.0,65.95,66.0,65.95,66.0,360.0
2017-04-25 14:35:00,65.95,65.95,65.9,65.9,400.0,65.95,65.95,65.9,65.9,400.0
2017-04-25 14:40:00,66.0,66.0,65.9,65.9,900.0,66.0,66.0,65.9,65.9,900.0
2017-04-25 14:45:00,65.86,65.95,65.85,65.95,1300.0,65.86,65.95,65.85,65.95,1300.0
2017-04-25 14:50:00,65.95,65.95,65.85,65.85,600.0,65.95,65.95,65.85,65.85,600.0
2017-04-25 14:55:00,65.85,65.85,65.75,65.85,1073.0,65.85,65.85,65.75,65.85,1073.0
2017-04-25 15:00:00,65.85,65.85,65.85,65.85,200.0,65.85,65.85,65.85,65.85,200.0
2017-04-25 15:05:00,65.9,65.95,65.85,65.95,2082.0,65.9,65.95,65.85,65.95,2082.0
2017-04-25 15:10:00,65.9,65.9,65.8,65.85,1673.0,65.9,65.9,65.8,65.85,1673.0
2017-04-25 15:15:00,65.85,65.9,65.85,65.88,673.0,65.85,65.9,65.85,65.88,673.0
2017-04-25 15:20:00,65.85,65.9,65.85,65.9,1800.0,65.85,65.9,65.85,65.9,1800.0
2017-04-25 15:25:00,65.9,65.95,65.9,65.95,1907.0,65.9,65.95,65.9,65.95,1907.0
2017-04-25 15:30:00,65.9,65.95,65.85,65.9,2300.0,65.9,65.95,65.85,65.9,2300.0
2017-04-25 15:35:00,65.9,65.95,65.9,65.9,2370.0,65.9,65.95,65.9,65.9,2370.0
2017-04-25 15:40:00,65.88,65.9,65.85,65.85,1900.0,65.88,65.9,65.85,65.85,1900.0
2017-04-25 15:45:00,65.85,65.85,65.67,65.73,10154.0,65.85,65.85,65.67,65.73,10154.0
2017-04-25 15:50:00,65.75,65.8,65.72,65.78,7464.0,65.75,65.8,65.72,65.78,7464.0
2017-04-25 15:55:00,65.8,65.9,65.75,65.78,18117.0,65.8,65.9,65.75,65.78,18117.0
2017-04-26 09:30:00,65.95,65.95,65.95,65.95,1197.0,65.95,65.95,65.95,65.95,1197.0
2017-04-26 09:35:00,65.85,65.85,65.6,65.75,800.0,65.85,65.85,65.6,65.75,800.0
2017-04-26 09:40:00,65.78,65.78,65.45,65.45,6694.0,65.78,65.78,65.45,65.45,6694.0
2017-04-26 09:45:00,65.4,65.63,65.4,65.63,400.0,65.4,65.63,65.4,65.63,400.0
2017-04-26 09:50:00,65.41,65.41,65.4,65.4,300.0,65.41,65.41,65.4,65.4,300.0
2017-04-26 09:55:00,65.3,65.45,65.25,65.25,1400.0,65.3,65.45,65.25,65.25,1400.0
2017-04-26 10:00:00,65.3,65.3,65.0,65.15,2400.0,65.3,65.3,65.0,65.15,2400.0
2017-04-26 10:05:00,65.15,65.15,65.05,65.15,400.0,65.15,65.15,65.05,65.15,400.0
2017-04-26 10:10:00,65.1,65.15,65.1,65.15,900.0,65.1,65.15,65.1,65.15,900.0
2017-04-26 10:15:00,65.1,65.1,64.9,64.9,1165.0,65.1,65.1,64.9,64.9,1165.0
2017-04-26 10:20:00,64.95,65.05,64.95,65.0,785.0,64.95,65.05,64.95,65.0,785.0
2017-04-26 10:25:00,64.9,64.95,64.9,64.95,350.0,64.9,64.95,64.9,64.95,350.0
2017-04-26 10:30:00,64.95,64.95,64.8,64.8,1100.0,64.95,64.95,64.8,64.8,1100.0
2017-04-26 10:35:00,64.8,64.9,64.8,64.85,1594.0,64.8,64.9,64.8,64.85,1594.0
2017-04-26 10:40:00,64.8,64.85,64.75,64.85,1575.0,64.8,64.85,64.75,64.85,1575.0
2017-04-26 10:45:00,64.8,65.0,64.8,64.95,2400.0,64.8,65.0,64.8,64.95,2400.0
2017-04-26 10:50:00,64.98,65.0,64.75,64.8,7961.0,64.98,65.0,64.75,64.8,7961.0
2017-04-26 10:55:00,64.75,64.9,64.75,64.78,900.0,64.75,64.9,64.75,64.78,900.0
2017-04-26 11:00:00,64.75,64.85,64.75,64.85,300.0,64.75,64.85,64.75,64.85,300.0
2017-04-26 11:05:00,64.85,64.85,64.7,64.75,800.0,64.85,64.85,64.7,64.75,800.0
2017-04-26 11:10:00,64.75,64.75,64.7,64.7,2200.0,64.75,64.75,64.7,64.7,2200.0
2017-04-26 11:15:00,64.8,64.9,64.8,64.85,3800.0,64.8,64.9,64.8,64.85,3800.0
2017-04-26 11:20:00,64.8,65.1,64.8,65.1,1135.0,64.8,65.1,64.8,65.1,1135.0
2017-04-26 11:25:00,65.2,65.2,65.05,65.2,1600.0,65.2,65.2,65.05,65.2,1600.0
2017-04-26 11:30:00,65.2,65.2,65.1,65.15,800.0,65.2,65.2,65.1,65.15,800.0
2017-04-26 11:35:00,65.2,65.2,65.05,65.15,600.0,65.2,65.2,65.05,65.15,600.0
2017-04-26 11:40:00,65.1,65.1,65.1,65.1,200.0,65.1,65.1,65.1,65.1,200.0
2017-04-26 11:45:00,65.0,65.03,64.84,65.03,6825.0,65.0,65.03,64.84,65.03,6825.0
2017-04-26 11:50:00,65.03,65.03,65.03,65.03,0.0,65.03,65.03,65.03,65.03,0.0
2017-04-26 11:55:00,65.0,65.15,65.0,65.15,600.0,65.0,65.15,65.0,65.15,600.0
2017-04-26 12:00:00,65.0,65.2,65.0,65.2,10743.0,65.0,65.2,65.0,65.2,10743.0
2017-04-26 12:05:00,65.25,65.6,65.15,65.45,7900.0,65.25,65.6,65.15,65.45,7900.0
2017-04-26 12:10:00,65.45,65.55,65.45,65.55,1100.0,65.45,65.55,65.45,65.55,1100.0
2017-04-26 12:15:00,65.55,65.7,65.5,65.7,7278.0,65.55,65.7,65.5,65.7,7278.0
2017-04-26 12:20:00,65.7,65.7,65.7,65.7,0.0,65.7,65.7,65.7,65.7,0.0
2017-04-26 12:25:00,65.5,65.55,65.47,65.5,1200.0,65.5,65.55,65.47,65.5,1200.0
2017-04-26 12:30:00,65.45,65.45,65.32,65.33,581.0,65.45,65.45,65.32,65.33,581.0
2017-04-26 12:35:00,65.25,65.3,65.25,65.3,200.0,65.25,65.3,65.25,65.3,200.0
2017-04-26 12:40:00,65.35,65.35,65.35,65.35,300.0,65.35,65.35,65.35,65.35,300.0
2017-04-26 12:45:00,65.35,65.45,65.35,65.45,500.0,65.35,65.45,65.35,65.45,500.0
2017-04-26 12:50:00,65.35,65.45,65.3,65.45,6798.0,65.35,65.45,65.3,65.45,6798.0
2017-04-26 12:55:00,65.45,65.45,65.35,65.45,6122.0,65.45,65.45,65.35,65.45,6122.0
2017-04-26 13:00:00,65.45,65.45,65.27,65.35,8000.0,65.45,65.45,65.27,65.35,8000.0
2017-04-26 13:05:00,65.4,65.4,65.25,65.38,6226.0,65.4,65.4,65.25,65.38,6226.0
2017-04-26 13:10:00,65.35,65.38,65.35,65.35,400.0,65.35,65.38,65.35,65.35,400.0
2017-04-26 13:15:00,65.4,65.4,65.35,65.35,500.0,65.4,65.4,65.35,65.35,500.0
2017-04-26 13:20:00,65.4,65.5,65.35,65.5,900.0,65.4,65.5,65.35,65.5,900.0
2017-04-26 13:25:00,65.5,65.5,65.5,65.5,100.0,65.5,65.5,65.5,65.5,100.0
2017-04-26 13:30:00,65.35,65.35,65.25,65.35,701.0,65.35,65.35,65.25,65.35,701.0
2017-04-26 13:35:00,65.35,65.4,65.35,65.4,300.0,65.35,65.4,65.35,65.4,300.0
2017-04-26 13:40:00,65.4,65.43,65.35,65.42,600.0,65.4,65.43,65.35,65.42,600.0
2017-04-26 13:45:00,65.35,65.38,65.25,65.35,2900.0,65.35,65.38,65.25,65.35,2900.0
2017-04-26 13:50:00,65.33,65.5,65.32,65.45,1659.0,65.33,65.5,65.32,65.45,1659.0
2017-04-26 13:55:00,65.45,65.45,65.4,65.45,300.0,65.45,65.45,65.4,65.45,300.0
2017-04-26 14:00:00,65.35,65.35,65.25,65.3,943.0,65.35,65.35,65.25,65.3,943.0
2017-04-26 14:05:00,65.25,65.35,65.1,65.1,2741.0,65.25,65.35,65.1,65.1,2741.0
2017-04-26 14:10:00,65.1,65.1,65.1,65.1,0.0,65.1,65.1,65.1,65.1,0.0
2017-04-26 14:15:00,65.2,65.25,65.2,65.25,900.0,65.2,65.25,65.2,65.25,900.0
2017-04-26 14:20:00,65.17,65.35,65.17,65.3,800.0,65.17,65.35,65.17,65.3,800.0
2017-04-26 14:25:00,65.35,65.35,65.3,65.35,400.0,65.35,65.35,65.3,65.35,400.0
2017-04-26 14:30:00,65.25,65.3,65.25,65.3,400.0,65.25,65.3,65.25,65.3,400.0
2017-04-26 14:35:00,65.25,65.35,65.25,65.35,800.0,65.25,65.35,65.25,65.35,800.0
2017-04-26 14:40:00,65.35,65.35,65.3,65.3,937.0,65.35,65.35,65.3,65.3,937.0
2017-04-26 14:45:00,65.35,65.35,65.32,65.35,700.0,65.35,65.35,65.32,65.35,700.0
2017-04-26 14:50:00,65.35,65.5,65.32,65.43,12005.0,65.35,65.5,65.32,65.43,12005.0
2017-04-26 14:55:00,65.4,65.4,65.4,65.4,310.0,65.4,65.4,65.4,65.4,310.0
2017-04-26 15:00:00,65.45,65.45,65.4,65.45,800.0,65.45,65.45,65.4,65.45,800.0
2017-04-26 15:05:00,65.5,65.5,65.5,65.5,200.0,65.5,65.5,65.5,65.5,200.0
2017-04-26 15:10:00,65.45,65.5,65.45,65.5,1004.0,65.45,65.5,65.45,65.5,1004.0
2017-04-26 15:15:00,65.5,65.5,65.45,65.5,3061.0,65.5,65.5,65.45,65.5,3061.0
2017-04-26 15:20:00,65.5,65.5,65.45,65.45,884.0,65.5,65.5,65.45,65.45,884.0
2017-04-26 15:25:00,65.48,65.5,65.45,65.5,2083.0,65.48,65.5,65.45,65.5,2083.0
2017-04-26 15:30:00,65.5,65.5,65.45,65.45,1960.0,65.5,65.5,65.45,65.45,1960.0
2017-04-26 15:35:00,65.45,65.5,65.45,65.45,1581.0,65.45,65.5,65.45,65.45,1581.0
2017-04-26 15:40:00,65.45,65.5,65.4,65.4,2750.0,65.45,65.5,65.4,65.4,2750.0
2017-04-26 15:45:00,65.35,65.35,65.17,65.2,7656.0,65.35,65.35,65.17,65.2,7656.0
2017-04-26 15:50:00,65.17,65.2,65.07,65.08,7083.0,65.17,65.2,65.07,65.08,7083.0
2017-04-26 15:55:00,65.1,65.1,64.85,64.85,32195.0,65.1,65.1,64.85,64.85,32195.0
2017-04-27 09:30:00,65.3,66.25,65.3,66.05,12778.0,65.3,66.25,65.3,66.05,12778.0
2017-04-27 09:35:00,65.75,65.78,65.45,65.75,5751.0,65.75,65.78,65.45,65.75,5751.0
2017-04-27 09:40:00,65.55,65.55,65.55,65.55,700.0,65.55,65.55,65.55,65.55,700.0
2017-04-27 09:45:00,65.65,65.75,65.3,65.67,4309.0,65.65,65.75,65.3,65.67,4309.0
2017-04-27 09:50:00,65.6,65.6,65.52,65.53,700.0,65.6,65.6,65.52,65.53,700.0
2017-04-27 09:55:00,65.45,65.45,65.4,65.4,700.0,65.45,65.45,65.4,65.4,700.0
2017-04-27 10:00:00,65.35,65.4,65.2,65.2,2900.0,65.35,65.4,65.2,65.2,2900.0
2017-04-27 10:05:00,65.35,65.5,65.35,65.5,2865.0,65.35,65.5,65.35,65.5,2865.0
2017-04-27 10:10:00,65.46,65.55,65.46,65.55,1716.0,65.46,65.55,65.46,65.55,1716.0
2017-04-27 10:15:00,65.65,65.7,65.62,65.7,2056.0,65.65,65.7,65.62,65.7,2056.0
2017-04-27 10:20:00,65.65,65.65,65.45,65.5,4003.0,65.65,65.65,65.45,65.5,4003.0
2017-04-27 10:25:00,65.62,65.8,65.6,65.8,3500.0,65.62,65.8,65.6,65.8,3500.0
2017-04-27 10:30:00,65.8,65.9,65.8,65.85,900.0,65.8,65.9,65.8,65.85,900.0
2017-04-27 10:35:00,65.8,65.95,65.8,65.95,2247.0,65.8,65.95,65.8,65.95,2247.0
2017-04-27 10:40:00,65.9,65.9,65.9,65.9,300.0,65.9,65.9,65.9,65.9,300.0
2017-04-27 10:45:00,65.9,65.9,65.85,65.9,500.0,65.9,65.9,65.85,65.9,500.0
2017-04-27 10:50:00,65.9,65.95,65.9,65.9,1150.0,65.9,65.95,65.9,65.9,1150.0
2017-04-27 10:55:00,65.9,65.9,65.85,65.9,700.0,65.9,65.9,65.85,65.9,700.0
2017-04-27 11:00:00,65.9,65.9,65.85,65.85,200.0,65.9,65.9,65.85,65.85,200.0
2017-04-27 11:05:00,66.0,66.0,65.9,65.95,1100.0,66.0,66.0,65.9,65.95,1100.0
2017-04-27 11:10:00,66.0,66.0,65.95,66.0,3437.0,66.0,66.0,65.95,66.0,3437.0
2017-04-27 11:15:00,65.98,66.0,65.95,66.0,1800.0,65.98,66.0,65.95,66.0,1800.0
2017-04-27 11:20:00,66.0,66.0,65.95,65.95,1531.0,66.0,66.0,65.95,65.95,1531.0
2017-04-27 11:25:00,66.0,66.75,66.0,66.7,30936.0,66.0,66.75,66.0,66.7,30936.0
2017-04-27 11:30:00,66.65,66.65,66.15,66.35,15400.0,66.65,66.65,66.15,66.35,15400.0
2017-04-27 11:35:00,66.4,66.45,66.3,66.45,1503.0,66.4,66.45,66.3,66.45,1503.0
2017-04-27 11:40:00,66.4,66.4,66.3,66.35,4958.0,66.4,66.4,66.3,66.35,4958.0
2017-04-27 11:45:00,66.3,66.35,66.2,66.35,4363.0,66.3,66.35,66.2,66.35,4363.0
2017-04-27 11:50:00,66.35,66.6,66.35,66.58,8551.0,66.35,66.6,66.35,66.58,8551.0
2017-04-27 11:55:00,66.65,66.65,66.5,66.65,7763.0,66.65,66.65,66.5,66.65,7763.0
2017-04-27 12:00:00,66.65,66.9,66.55,66.75,19282.0,66.65,66.9,66.55,66.75,19282.0
2017-04-27 12:05:00,66.8,66.85,66.7,66.85,7232.0,66.8,66.85,66.7,66.85,7232.0
2017-04-27 12:10:00,66.85,66.85,66.7,66.75,3400.0,66.85,66.85,66.7,66.75,3400.0
2017-04-27 12:15:00,66.85,66.85,66.8,66.8,571.0,66.85,66.85,66.8,66.8,571.0
2017-04-27 12:20:00,66.85,66.85,66.75,66.78,2145.0,66.85,66.85,66.75,66.78,2145.0
2017-04-27 12:25:00,66.75,66.8,66.7,66.8,2255.0,66.75,66.8,66.7,66.8,2255.0
2017-04-27 12:30:00,66.8,66.9,66.8,66.85,4697.0,66.8,66.9,66.8,66.85,4697.0
2017-04-27 12:35:00,66.9,67.1,66.85,67.1,1756.0,66.9,67.1,66.85,67.1,1756.0
2017-04-27 12:40:00,67.0,67.3,67.0,67.3,2415.0,67.0,67.3,67.0,67.3,2415.0
2017-04-27 12:45:00,67.2,67.25,67.1,67.15,2315.0,67.2,67.25,67.1,67.15,2315.0
2017-04-27 12:50:00,67.15,67.3,67.15,67.3,8500.0,67.15,67.3,67.15,67.3,8500.0
2017-04-27 12:55:00,67.25,67.3,67.25,67.3,3497.0,67.25,67.3,67.25,67.3,3497.0
2017-04-27 13:00:00,67.15,67.16,67.15,67.16,1300.0,67.15,67.16,67.15,67.16,1300.0
2017-04-27 13:05:00,67.15,67.15,67.04,67.05,2300.0,67.15,67.15,67.04,67.05,2300.0
2017-04-27 13:10:00,67.1,67.1,67.1,67.1,1000.0,67.1,67.1,67.1,67.1,1000.0
2017-04-27 13:15:00,66.9,67.05,66.9,67.05,900.0,66.9,67.05,66.9,67.05,900.0
2017-04-27 13:20:00,67.1,67.1,67.1,67.1,505.0,67.1,67.1,67.1,67.1,505.0
2017-04-27 13:25:00,67.05,67.25,67.05,67.25,2025.0,67.05,67.25,67.05,67.25,2025.0
2017-04-27 13:30:00,67.2,67.2,67.0,67.0,1800.0,67.2,67.2,67.0,67.0,1800.0
2017-04-27 13:35:00,67.05,67.05,66.97,66.98,600.0,67.05,67.05,66.97,66.98,600.0
2017-04-27 13:40:00,66.95,66.95,66.95,66.95,200.0,66.95,66.95,66.95,66.95,200.0
2017-04-27 13:45:00,66.9,66.9,66.8,66.83,1907.0,66.9,66.9,66.8,66.83,1907.0
2017-04-27 13:50:00,66.75,66.75,66.6,66.6,300.0,66.75,66.75,66.6,66.6,300.0
2017-04-27 13:55:00,66.66,66.67,66.5,66.6,1200.0,66.66,66.67,66.5,66.6,1200.0
2017-04-27 14:00:00,66.6,66.6,66.4,66.45,1800.0,66.6,66.6,66.4,66.45,1800.0
2017-04-27 14:05:00,66.4,66.4,65.85,66.05,9802.0,66.4,66.4,65.85,66.05,9802.0
2017-04-27 14:10:00,66.0,66.05,66.0,66.05,1400.0,66.0,66.05,66.0,66.05,1400.0
2017-04-27 14:15:00,66.0,66.4,65.95,66.4,4509.0,66.0,66.4,65.95,66.4,4509.0
2017-04-27 14:20:00,66.4,66.4,66.3,66.3,200.0,66.4,66.4,66.3,66.3,200.0
2017-04-27 14:25:00,66.3,66.4,66.3,66.4,1700.0,66.3,66.4,66.3,66.4,1700.0
2017-04-27 14:30:00,66.4,66.4,66.4,66.4,300.0,66.4,66.4,66.4,66.4,300.0
2017-04-27 14:35:00,66.42,66.45,66.41,66.42,900.0,66.42,66.45,66.41,66.42,900.0
2017-04-27 14:40:00,66.5,66.55,66.5,66.55,350.0,66.5,66.55,66.5,66.55,350.0
2017-04-27 14:45:00,66.55,66.55,66.5,66.55,1967.0,66.55,66.55,66.5,66.55,1967.0
2017-04-27 14:50:00,66.45,66.5,66.45,66.45,600.0,66.45,66.5,66.45,66.45,600.0
2017-04-27 14:55:00,66.5,66.55,66.5,66.55,15647.0,66.5,66.55,66.5,66.55,15647.0
2017-04-27 15:00:00,66.5,66.5,66.4,66.45,1886.0,66.5,66.5,66.4,66.45,1886.0
2017-04-27 15:05:00,66.4,66.5,66.4,66.45,2045.0,66.4,66.5,66.4,66.45,2045.0
2017-04-27 15:10:00,66.4,66.45,66.35,66.45,2800.0,66.4,66.45,66.35,66.45,2800.0
2017-04-27 15:15:00,66.5,66.55,66.45,66.55,2800.0,66.5,66.55,66.45,66.55,2800.0
2017-04-27 15:20:00,66.5,66.55,66.5,66.55,1250.0,66.5,66.55,66.5,66.55,1250.0
2017-04-27 15:25:00,66.6,66.65,66.6,66.6,2621.0,66.6,66.65,66.6,66.6,2621.0
2017-04-27 15:30:00,66.6,66.65,66.52,66.55,6650.0,66.6,66.65,66.52,66.55,6650.0
2017-04-27 15:35:00,66.55,66.55,66.4,66.4,8143.0,66.55,66.55,66.4,66.4,8143.0
2017-04-27 15:40:00,66.4,66.45,66.4,66.4,3900.0,66.4,66.45,66.4,66.4,3900.0
2017-04-27 15:45:00,66.4,66.5,66.4,66.5,14334.0,66.4,66.5,66.4,66.5,14334.0
2017-04-27 15:50:00,66.45,66.5,66.32,66.5,16492.0,66.45,66.5,66.32,66.5,16492.0
2017-04-27 15:55:00,66.45,66.6,66.42,66.5,14153.0,66.45,66.6,66.42,66.5,14153.0
2017-04-28 09:30:00,66.6,66.8,66.55,66.6,4366.0,66.6,66.8,66.55,66.6,4366.0
2017-04-28 09:35:00,66.45,66.45,66.1,66.15,3472.0,66.45,66.45,66.1,66.15,3472.0
2017-04-28 09:40:00,66.2,66.25,66.15,66.15,1568.0,66.2,66.25,66.15,66.15,1568.0
2017-04-28 09:45:00,66.25,66.25,66.0,66.2,1100.0,66.25,66.25,66.0,66.2,1100.0
2017-04-28 09:50:00,66.0,66.15,65.95,65.95,5751.0,66.0,66.15,65.95,65.95,5751.0
2017-04-28 09:55:00,66.0,66.05,66.0,66.0,700.0,66.0,66.05,66.0,66.0,700.0
2017-04-28 10:00:00,65.9,65.95,65.87,65.88,500.0,65.9,65.95,65.87,65.88,500.0
2017-04-28 10:05:00,65.95,66.25,65.95,66.25,6538.0,65.95,66.25,65.95,66.25,6538.0
2017-04-28 10:10:00,66.25,66.3,65.8,65.8,5650.0,66.25,66.3,65.8,65.8,5650.0
2017-04-28 10:15:00,65.75,65.9,65.75,65.83,900.0,65.75,65.9,65.75,65.83,900.0
2017-04-28 10:20:00,65.75,65.75,65.75,65.75,100.0,65.75,65.75,65.75,65.75,100.0
2017-04-28 10:25:00,65.78,65.78,65.68,65.7,11400.0,65.78,65.78,65.68,65.7,11400.0
2017-04-28 10:30:00,65.65,65.65,65.45,65.45,1801.0,65.65,65.65,65.45,65.45,1801.0
2017-04-28 10:35:00,65.5,65.6,65.5,65.6,1100.0,65.5,65.6,65.5,65.6,1100.0
2017-04-28 10:40:00,65.65,65.7,65.6,65.7,4100.0,65.65,65.7,65.6,65.7,4100.0
2017-04-28 10:45:00,65.7,65.85,65.65,65.85,2202.0,65.7,65.85,65.65,65.85,2202.0
2017-04-28 10:50:00,65.85,66.15,65.85,66.15,6836.0,65.85,66.15,65.85,66.15,6836.0
2017-04-28 10:55:00,66.25,66.6,66.25,66.55,3600.0,66.25,66.6,66.25,66.55,3600.0
2017-04-28 11:00:00,66.55,66.65,66.5,66.65,3577.0,66.55,66.65,66.5,66.65,3577.0
2017-04-28 11:05:00,66.6,66.6,66.52,66.6,1000.0,66.6,66.6,66.52,66.6,1000.0
2017-04-28 11:10:00,66.55,66.58,66.5,66.55,2700.0,66.55,66.58,66.5,66.55,2700.0
2017-04-28 11:15:00,66.6,66.6,66.52,66.53,300.0,66.6,66.6,66.52,66.53,300.0
2017-04-28 11:20:00,66.55,66.55,66.52,66.55,1655.0,66.55,66.55,66.52,66.55,1655.0
2017-04-28 11:25:00,66.55,66.6,66.5,66.6,4435.0,66.55,66.6,66.5,66.6,4435.0
2017-04-28 11:30:00,66.55,66.55,66.5,66.5,1025.0,66.55,66.55,66.5,66.5,1025.0
2017-04-28 11:35:00,66.5,66.6,66.5,66.5,6051.0,66.5,66.6,66.5,66.5,6051.0
2017-04-28 11:40:00,66.5,66.5,66.15,66.15,3293.0,66.5,66.5,66.15,66.15,3293.0
2017-04-28 11:45:00,66.15,66.25,66.15,66.25,642.0,66.15,66.25,66.15,66.25,642.0
2017-04-28 11:50:00,66.15,66.15,66.15,66.15,100.0,66.15,66.15,66.15,66.15,100.0
2017-04-28 11:55:00,66.2,66.2,66.1,66.1,800.0,66.2,66.2,66.1,66.1,800.0
2017-04-28 12:00:00,66.05,66.15,66.05,66.15,1100.0,66.05,66.15,66.05,66.15,1100.0
2017-04-28 12:05:00,66.2,66.3,66.2,66.3,200.0,66.2,66.3,66.2,66.3,200.0
2017-04-28 12:10:00,66.3,66.3,66.3,66.3,200.0,66.3,66.3,66.3,66.3,200.0
2017-04-28 12:15:00,66.25,66.45,66.25,66.45,2794.0,66.25,66.45,66.25,66.45,2794.0
2017-04-28 12:20:00,66.5,66.55,66.35,66.35,5980.0,66.5,66.55,66.35,66.35,5980.0
2017-04-28 12:25:00,66.35,66.4,66.3,66.4,1402.0,66.35,66.4,66.3,66.4,1402.0
2017-04-28 12:30:00,66.4,66.4,66.35,66.35,1500.0,66.4,66.4,66.35,66.35,1500.0
2017-04-28 12:35:00,66.35,66.4,66.35,66.4,2521.0,66.35,66.4,66.35,66.4,2521.0
2017-04-28 12:40:00,66.35,66.45,66.3,66.4,10153.0,66.35,66.45,66.3,66.4,10153.0
2017-04-28 12:45:00,66.45,66.5,66.35,66.5,8694.0,66.45,66.5,66.35,66.5,8694.0
2017-04-28 12:50:00,66.5,66.7,66.48,66.7,5135.0,66.5,66.7,66.48,66.7,5135.0
2017-04-28 12:55:00,66.75,66.75,66.7,66.75,2225.0,66.75,66.75,66.7,66.75,2225.0
2017-04-28 13:00:00,66.75,66.8,66.75,66.8,1202.0,66.75,66.8,66.75,66.8,1202.0
2017-04-28 13:05:00,66.85,66.9,66.8,66.85,1864.0,66.85,66.9,66.8,66.85,1864.0
2017-04-28 13:10:00,66.9,66.9,66.8,66.85,700.0,66.9,66.9,66.8,66.85,700.0
2017-04-28 13:15:00,66.75,66.75,66.75,66.75,100.0,66.75,66.75,66.75,66.75,100.0
2017-04-28 13:20:00,66.75,66.8,66.75,66.75,950.0,66.75,66.8,66.75,66.75,950.0
2017-04-28 13:25:00,66.8,66.8,66.75,66.75,1229.0,66.8,66.8,66.75,66.75,1229.0
2017-04-28 13:30:00,66.75,66.78,66.72,66.78,1963.0,66.75,66.78,66.72,66.78,1963.0
2017-04-28 13:35:00,66.78,66.78,66.7,66.75,1370.0,66.78,66.78,66.7,66.75,1370.0
2017-04-28 13:40:00,66.75,66.75,66.7,66.7,1500.0,66.75,66.75,66.7,66.7,1500.0
2017-04-28 13:45:00,66.67,66.75,66.67,66.75,2800.0,66.67,66.75,66.67,66.75,2800.0
2017-04-28 13:50:00,66.75,66.75,66.75,66.75,900.0,66.75,66.75,66.75,66.75,900.0
2017-04-28 13:55:00,66.75,66.75,66.7,66.75,1229.0,66.75,66.75,66.7,66.75,1229.0
2017-04-28 14:00:00,66.7,66.7,66.65,66.7,1200.0,66.7,66.7,66.65,66.7,1200.0
2017-04-28 14:05:00,66.7,66.7,66.5,66.6,2339.0,66.7,66.7,66.5,66.6,2339.0
2017-04-28 14:10:00,66.6,66.6,66.5,66.55,1100.0,66.6,66.6,66.5,66.55,1100.0
2017-04-28 14:15:00,66.6,66.65,66.6,66.65,500.0,66.6,66.65,66.6,66.65,500.0
2017-04-28 14:20:00,66.65,66.7,66.65,66.7,700.0,66.65,66.7,66.65,66.7,700.0
2017-04-28 14:25:00,66.7,66.7,66.6,66.6,1028.0,66.7,66.7,66.6,66.6,1028.0
2017-04-28 14:30:00,66.7,66.7,66.65,66.7,600.0,66.7,66.7,66.65,66.7,600.0
2017-04-28 14:35:00,66.65,66.7,66.65,66.7,2907.0,66.65,66.7,66.65,66.7,2907.0
2017-04-28 14:40:00,66.7,66.9,66.7,66.9,12511.0,66.7,66.9,66.7,66.9,12511.0
2017-04-28 14:45:00,66.95,67.15,66.85,67.05,16438.0,66.95,67.15,66.85,67.05,16438.0
2017-04-28 14:50:00,67.0,67.15,67.0,67.1,2600.0,67.0,67.15,67.0,67.1,2600.0
2017-04-28 14:55:00,67.05,67.05,66.95,67.05,5100.0,67.05,67.05,66.95,67.05,5100.0
2017-04-28 15:00:00,67.0,67.05,66.75,66.8,4200.0,67.0,67.05,66.75,66.8,4200.0
2017-04-28 15:05:00,66.8,66.9,66.75,66.88,4701.0,66.8,66.9,66.75,66.88,4701.0
2017-04-28 15:10:00,66.9,66.9,66.8,66.8,5018.0,66.9,66.9,66.8,66.8,5018.0
2017-04-28 15:15:00,66.8,66.9,66.8,66.85,5537.0,66.8,66.9,66.8,66.85,5537.0
2017-04-28 15:20:00,66.85,67.15,66.85,67.0,8139.0,66.85,67.15,66.85,67.0,8139.0
2017-04-28 15:25:00,66.98,67.0,66.87,67.0,4600.0,66.98,67.0,66.87,67.0,4600.0
2017-04-28 15:30:00,67.0,67.0,66.9,66.95,4714.0,67.0,67.0,66.9,66.95,4714.0
2017-04-28 15:35:00,66.9,67.0,66.9,66.95,4782.0,66.9,67.0,66.9,66.95,4782.0
2017-04-28 15:40:00,66.95,67.2,66.9,67.2,14452.0,66.95,67.2,66.9,67.2,14452.0
2017-04-28 15:45:00,67.2,67.25,67.1,67.15,12804.0,67.2,67.25,67.1,67.15,12804.0
2017-04-28 15:50:00,67.2,67.25,67.1,67.15,7633.0,67.2,67.25,67.1,67.15,7633.0
2017-04-28 15:55:00,67.1,67.15,66.95,67.05,30765.0,67.1,67.15,66.95,67.05,30765.0
2017-05-01 09:30:00,67.45,67.45,67.0,67.23,6332.0,67.45,67.45,67.0,67.23,6332.0
2017-05-01 09:35:00,67.08,67.35,67.05,67.23,800.0,67.08,67.35,67.05,67.23,800.0
2017-05-01 09:40:00,67.1,67.2,67.1,67.2,200.0,67.1,67.2,67.1,67.2,200.0
2017-05-01 09:45:00,67.15,67.2,66.86,66.87,1575.0,67.15,67.2,66.86,66.87,1575.0
2017-05-01 09:50:00,66.95,66.95,66.75,66.8,6098.0,66.95,66.95,66.75,66.8,6098.0
2017-05-01 09:55:00,66.75,66.95,66.75,66.85,4400.0,66.75,66.95,66.75,66.85,4400.0
2017-05-01 10:00:00,66.85,66.93,66.67,66.9,3933.0,66.85,66.93,66.67,66.9,3933.0
2017-05-01 10:05:00,66.75,66.75,66.75,66.75,300.0,66.75,66.75,66.75,66.75,300.0
2017-05-01 10:10:00,66.7,66.7,66.5,66.7,4700.0,66.7,66.7,66.5,66.7,4700.0
2017-05-01 10:15:00,66.75,66.8,66.72,66.8,2345.0,66.75,66.8,66.72,66.8,2345.0
2017-05-01 10:20:00,66.85,66.85,66.8,66.8,400.0,66.85,66.85,66.8,66.8,400.0
2017-05-01 10:25:00,66.85,67.0,66.85,67.0,5968.0,66.85,67.0,66.85,67.0,5968.0
2017-05-01 10:30:00,67.0,67.05,66.96,67.0,3955.0,67.0,67.05,66.96,67.0,3955.0
2017-05-01 10:35:00,67.0,67.05,67.0,67.05,1200.0,67.0,67.05,67.0,67.05,1200.0
2017-05-01 10:40:00,67.05,67.18,67.05,67.17,1500.0,67.05,67.18,67.05,67.17,1500.0
2017-05-01 10:45:00,67.3,67.35,67.2,67.2,3703.0,67.3,67.35,67.2,67.2,3703.0
2017-05-01 10:50:00,67.2,67.2,67.0,67.0,600.0,67.2,67.2,67.0,67.0,600.0
2017-05-01 10:55:00,67.0,67.25,67.0,67.0,4698.0,67.0,67.25,67.0,67.0,4698.0
2017-05-01 11:00:00,67.05,67.05,67.0,67.0,904.0,67.05,67.05,67.0,67.0,904.0
2017-05-01 11:05:00,67.0,67.0,67.0,67.0,500.0,67.0,67.0,67.0,67.0,500.0
2017-05-01 11:10:00,67.0,67.0,67.0,67.0,1300.0,67.0,67.0,67.0,67.0,1300.0
2017-05-01 11:15:00,67.05,67.15,67.02,67.1,2065.0,67.05,67.15,67.02,67.1,2065.0
2017-05-01 11:20:00,67.1,67.15,66.9,66.92,6350.0,67.1,67.15,66.9,66.92,6350.0
2017-05-01 11:25:00,66.95,66.95,66.9,66.9,3305.0,66.95,66.95,66.9,66.9,3305.0
2017-05-01 11:30:00,66.9,67.05,66.85,67.05,5845.0,66.9,67.05,66.85,67.05,5845.0
2017-05-01 11:35:00,67.0,67.08,67.0,67.05,3280.0,67.0,67.08,67.0,67.05,3280.0
2017-05-01 11:40:00,67.05,67.1,67.0,67.03,10912.0,67.05,67.1,67.0,67.03,10912.0
2017-05-01 11:45:00,67.03,67.5,67.0,67.5,12528.0,67.03,67.5,67.0,67.5,12528.0
2017-05-01 11:50:00,67.65,67.65,67.52,67.55,1200.0,67.65,67.65,67.52,67.55,1200.0
2017-05-01 11:55:00,67.55,67.65,67.55,67.65,1300.0,67.55,67.65,67.55,67.65,1300.0
2017-05-01 12:00:00,67.7,67.8,67.7,67.8,3161.0,67.7,67.8,67.7,67.8,3161.0
2017-05-01 12:05:00,67.85,68.1,67.85,67.92,12522.0,67.85,68.1,67.85,67.92,12522.0
2017-05-01 12:10:00,67.9,67.9,67.84,67.87,600.0,67.9,67.9,67.84,67.87,600.0
2017-05-01 12:15:00,67.9,67.95,67.85,67.95,1377.0,67.9,67.95,67.85,67.95,1377.0
2017-05-01 12:20:00,67.95,68.0,67.9,68.0,900.0,67.95,68.0,67.9,68.0,900.0
2017-05-01 12:25:00,68.05,68.05,68.05,68.05,1000.0,68.05,68.05,68.05,68.05,1000.0
2017-05-01 12:30:00,68.05,68.05,67.95,67.95,4500.0,68.05,68.05,67.95,67.95,4500.0
2017-05-01 12:35:00,67.95,68.5,67.95,68.5,14307.0,67.95,68.5,67.95,68.5,14307.0
2017-05-01 12:40:00,68.45,68.55,68.2,68.55,14973.0,68.45,68.55,68.2,68.55,14973.0
2017-05-01 12:45:00,68.55,68.6,68.4,68.45,7464.0,68.55,68.6,68.4,68.45,7464.0
2017-05-01 12:50:00,68.5,68.5,68.05,68.35,7850.0,68.5,68.5,68.05,68.35,7850.0
2017-05-01 12:55:00,68.4,68.55,68.35,68.5,4546.0,68.4,68.55,68.35,68.5,4546.0
2017-05-01 13:00:00,68.55,68.6,68.35,68.4,6719.0,68.55,68.6,68.35,68.4,6719.0
2017-05-01 13:05:00,68.4,68.65,68.35,68.5,3358.0,68.4,68.65,68.35,68.5,3358.0
2017-05-01 13:10:00,68.55,68.7,68.4,68.6,3054.0,68.55,68.7,68.4,68.6,3054.0
2017-05-01 13:15:00,68.6,68.65,68.5,68.6,2200.0,68.6,68.65,68.5,68.6,2200.0
2017-05-01 13:20:00,68.6,68.7,68.57,68.65,1675.0,68.6,68.7,68.57,68.65,1675.0
2017-05-01 13:25:00,68.7,68.7,68.55,68.6,3564.0,68.7,68.7,68.55,68.6,3564.0
2017-05-01 13:30:00,68.6,68.65,68.55,68.65,3445.0,68.6,68.65,68.55,68.65,3445.0
2017-05-01 13:35:00,68.6,68.63,68.5,68.6,2400.0,68.6,68.63,68.5,68.6,2400.0
2017-05-01 13:40:00,68.65,68.7,68.65,68.67,1600.0,68.65,68.7,68.65,68.67,1600.0
2017-05-01 13:45:00,68.8,68.8,68.8,68.8,100.0,68.8,68.8,68.8,68.8,100.0
2017-05-01 13:50:00,68.8,68.8,68.8,68.8,0.0,68.8,68.8,68.8,68.8,0.0
2017-05-01 13:55:00,68.8,69.0,68.75,69.0,3198.0,68.8,69.0,68.75,69.0,3198.0
2017-05-01 14:00:00,68.98,69.1,68.85,68.9,4593.0,68.98,69.1,68.85,68.9,4593.0
2017-05-01 14:05:00,68.85,68.9,68.75,68.75,2100.0,68.85,68.9,68.75,68.75,2100.0
2017-05-01 14:10:00,68.7,68.7,68.62,68.63,1800.0,68.7,68.7,68.62,68.63,1800.0
2017-05-01 14:15:00,68.6,68.7,68.5,68.5,55767.0,68.6,68.7,68.5,68.5,55767.0
2017-05-01 14:20:00,68.45,68.47,68.2,68.25,6442.0,68.45,68.47,68.2,68.25,6442.0
2017-05-01 14:25:00,68.0,68.15,67.9,68.15,5191.0,68.0,68.15,67.9,68.15,5191.0
2017-05-01 14:30:00,68.05,68.3,67.9,67.95,5806.0,68.05,68.3,67.9,67.95,5806.0
2017-05-01 14:35:00,67.8,67.9,67.65,67.85,2300.0,67.8,67.9,67.65,67.85,2300.0
2017-05-01 14:40:00,67.9,67.9,67.8,67.9,700.0,67.9,67.9,67.8,67.9,700.0
2017-05-01 14:45:00,67.95,67.95,67.7,67.75,8284.0,67.95,67.95,67.7,67.75,8284.0
2017-05-01 14:50:00,67.7,67.75,67.7,67.7,3700.0,67.7,67.75,67.7,67.7,3700.0
2017-05-01 14:55:00,67.65,67.65,67.5,67.53,3000.0,67.65,67.65,67.5,67.53,3000.0
2017-05-01 15:00:00,67.45,67.5,67.02,67.5,26499.0,67.45,67.5,67.02,67.5,26499.0
2017-05-01 15:05:00,67.55,67.6,67.45,67.45,5100.0,67.55,67.6,67.45,67.45,5100.0
2017-05-01 15:10:00,67.45,67.65,67.45,67.55,5802.0,67.45,67.65,67.45,67.55,5802.0
2017-05-01 15:15:00,67.6,68.0,67.6,67.9,27182.0,67.6,68.0,67.6,67.9,27182.0
2017-05-01 15:20:00,67.9,67.95,67.55,67.6,6308.0,67.9,67.95,67.55,67.6,6308.0
2017-05-01 15:25:00,67.65,67.7,67.45,67.5,4970.0,67.65,67.7,67.45,67.5,4970.0
2017-05-01 15:30:00,67.5,67.5,67.41,67.42,5868.0,67.5,67.5,67.41,67.42,5868.0
2017-05-01 15:35:00,67.42,67.45,67.3,67.35,8663.0,67.42,67.45,67.3,67.35,8663.0
2017-05-01 15:40:00,67.36,67.55,67.2,67.35,14275.0,67.36,67.55,67.2,67.35,14275.0
2017-05-01 15:45:00,67.4,67.5,67.4,67.4,7752.0,67.4,67.5,67.4,67.4,7752.0
2017-05-01 15:50:00,67.45,67.45,67.27,67.33,17951.0,67.45,67.45,67.27,67.33,17951.0
2017-05-01 15:55:00,67.3,67.35,67.05,67.1,47336.0,67.3,67.35,67.05,67.1,47336.0
2017-05-02 09:30:00,67.1,67.62,66.65,67.62,3927.0,67.1,67.62,66.65,67.62,3927.0
2017-05-02 09:35:00,67.4,67.4,66.92,67.2,2271.0,67.4,67.4,66.92,67.2,2271.0
2017-05-02 09:40:00,67.25,67.3,67.07,67.15,4187.0,67.25,67.3,67.07,67.15,4187.0
2017-05-02 09:45:00,67.15,67.15,67.0,67.03,4980.0,67.15,67.15,67.0,67.03,4980.0
2017-05-02 09:50:00,67.0,67.2,66.95,67.2,3243.0,67.0,67.2,66.95,67.2,3243.0
2017-05-02 09:55:00,67.15,67.3,67.15,67.3,16400.0,67.15,67.3,67.15,67.3,16400.0
2017-05-02 10:00:00,67.2,67.2,67.2,67.2,893.0,67.2,67.2,67.2,67.2,893.0
2017-05-02 10:05:00,67.2,67.2,67.0,67.1,3643.0,67.2,67.2,67.0,67.1,3643.0
2017-05-02 10:10:00,67.15,67.15,67.1,67.15,700.0,67.15,67.15,67.1,67.15,700.0
2017-05-02 10:15:00,67.15,67.38,67.15,67.23,9369.0,67.15,67.38,67.15,67.23,9369.0
2017-05-02 10:20:00,67.35,67.4,67.35,67.4,1935.0,67.35,67.4,67.35,67.4,1935.0
2017-05-02 10:25:00,67.5,67.55,67.35,67.55,6899.0,67.5,67.55,67.35,67.55,6899.0
2017-05-02 10:30:00,67.5,67.93,67.35,67.5,26841.0,67.5,67.93,67.35,67.5,26841.0
2017-05-02 10:35:00,67.65,67.7,67.45,67.65,18266.0,67.65,67.7,67.45,67.65,18266.0
2017-05-02 10:40:00,67.6,67.65,67.42,67.6,16842.0,67.6,67.65,67.42,67.6,16842.0
2017-05-02 10:45:00,67.6,67.65,67.5,67.5,7268.0,67.6,67.65,67.5,67.5,7268.0
2017-05-02 10:50:00,67.5,67.55,67.5,67.5,1600.0,67.5,67.55,67.5,67.5,1600.0
2017-05-02 10:55:00,67.5,67.6,67.47,67.5,4300.0,67.5,67.6,67.47,67.5,4300.0
2017-05-02 11:00:00,67.5,67.8,67.5,67.8,12700.0,67.5,67.8,67.5,67.8,12700.0
2017-05-02 11:05:00,67.85,67.85,67.6,67.65,6527.0,67.85,67.85,67.6,67.65,6527.0
2017-05-02 11:10:00,67.65,67.75,67.55,67.6,5300.0,67.65,67.75,67.55,67.6,5300.0
2017-05-02 11:15:00,67.65,67.85,67.65,67.85,2626.0,67.65,67.85,67.65,67.85,2626.0
2017-05-02 11:20:00,67.8,67.95,67.7,67.85,15502.0,67.8,67.95,67.7,67.85,15502.0
2017-05-02 11:25:00,67.8,67.85,67.7,67.85,7300.0,67.8,67.85,67.7,67.85,7300.0
2017-05-02 11:30:00,67.88,68.15,67.8,68.15,9627.0,67.88,68.15,67.8,68.15,9627.0
2017-05-02 11:35:00,68.05,68.25,68.0,68.1,7702.0,68.05,68.25,68.0,68.1,7702.0
2017-05-02 11:40:00,68.1,68.3,68.0,68.05,8542.0,68.1,68.3,68.0,68.05,8542.0
2017-05-02 11:45:00,68.0,68.45,67.92,68.45,20220.0,68.0,68.45,67.92,68.45,20220.0
2017-05-02 11:50:00,68.4,68.4,68.15,68.35,8743.0,68.4,68.4,68.15,68.35,8743.0
2017-05-02 11:55:00,68.3,68.33,68.05,68.1,10576.0,68.3,68.33,68.05,68.1,10576.0
2017-05-02 12:00:00,68.17,68.18,68.05,68.1,3134.0,68.17,68.18,68.05,68.1,3134.0
2017-05-02 12:05:00,68.1,68.2,67.95,68.2,19649.0,68.1,68.2,67.95,68.2,19649.0
2017-05-02 12:10:00,68.15,68.25,68.1,68.25,11294.0,68.15,68.25,68.1,68.25,11294.0
2017-05-02 12:15:00,68.3,68.38,68.25,68.38,2600.0,68.3,68.38,68.25,68.38,2600.0
2017-05-02 12:20:00,68.35,68.9,68.3,68.9,12800.0,68.35,68.9,68.3,68.9,12800.0
2017-05-02 12:25:00,68.95,68.95,68.15,68.7,27370.0,68.95,68.95,68.15,68.7,27370.0
2017-05-02 12:30:00,68.73,68.73,68.55,68.55,2000.0,68.73,68.73,68.55,68.55,2000.0
2017-05-02 12:35:00,68.6,68.6,68.6,68.6,500.0,68.6,68.6,68.6,68.6,500.0
2017-05-02 12:40:00,68.75,68.85,68.6,68.6,4185.0,68.75,68.85,68.6,68.6,4185.0
2017-05-02 12:45:00,68.55,68.65,68.35,68.35,9631.0,68.55,68.65,68.35,68.35,9631.0
2017-05-02 12:50:00,68.3,68.5,68.3,68.5,3283.0,68.3,68.5,68.3,68.5,3283.0
2017-05-02 12:55:00,68.45,68.55,68.4,68.48,6797.0,68.45,68.55,68.4,68.48,6797.0
2017-05-02 13:00:00,68.48,68.6,68.47,68.6,3608.0,68.48,68.6,68.47,68.6,3608.0
2017-05-02 13:05:00,68.55,68.6,68.5,68.55,1927.0,68.55,68.6,68.5,68.55,1927.0
2017-05-02 13:10:00,68.55,68.55,68.55,68.55,303.0,68.55,68.55,68.55,68.55,303.0
2017-05-02 13:15:00,68.55,68.6,68.5,68.55,4003.0,68.55,68.6,68.5,68.55,4003.0
2017-05-02 13:20:00,68.55,68.6,68.55,68.55,500.0,68.55,68.6,68.55,68.55,500.0
2017-05-02 13:25:00,68.5,68.5,68.25,68.3,4035.0,68.5,68.5,68.25,68.3,4035.0
2017-05-02 13:30:00,68.3,68.4,68.15,68.17,10850.0,68.3,68.4,68.15,68.17,10850.0
2017-05-02 13:35:00,68.1,68.25,67.65,67.8,6023.0,68.1,68.25,67.65,67.8,6023.0
2017-05-02 13:40:00,67.95,68.03,67.7,67.75,7860.0,67.95,68.03,67.7,67.75,7860.0
2017-05-02 13:45:00,67.85,67.85,67.1,67.48,30023.0,67.85,67.85,67.1,67.48,30023.0
2017-05-02 13:50:00,67.35,67.55,67.3,67.45,5641.0,67.35,67.55,67.3,67.45,5641.0
2017-05-02 13:55:00,67.45,67.5,67.1,67.25,28989.0,67.45,67.5,67.1,67.25,28989.0
2017-05-02 14:00:00,67.25,67.35,67.1,67.1,22174.0,67.25,67.35,67.1,67.1,22174.0
2017-05-02 14:05:00,67.17,67.4,67.15,67.2,14996.0,67.17,67.4,67.15,67.2,14996.0
2017-05-02 14:10:00,67.2,67.25,67.0,67.1,16840.0,67.2,67.25,67.0,67.1,16840.0
2017-05-02 14:15:00,67.1,67.1,66.8,66.9,18929.0,67.1,67.1,66.8,66.9,18929.0
2017-05-02 14:20:00,66.9,67.0,66.8,66.8,5900.0,66.9,67.0,66.8,66.8,5900.0
2017-05-02 14:25:00,66.9,66.9,66.75,66.75,4100.0,66.9,66.9,66.75,66.75,4100.0
2017-05-02 14:30:00,66.8,67.1,66.75,67.0,7858.0,66.8,67.1,66.75,67.0,7858.0
2017-05-02 14:35:00,67.0,67.05,66.8,66.8,13084.0,67.0,67.05,66.8,66.8,13084.0
2017-05-02 14:40:00,66.75,66.85,66.55,66.55,6038.0,66.75,66.85,66.55,66.55,6038.0
2017-05-02 14:45:00,66.55,66.75,66.55,66.7,5200.0,66.55,66.75,66.55,66.7,5200.0
2017-05-02 14:50:00,66.7,66.7,66.6,66.6,3500.0,66.7,66.7,66.6,66.6,3500.0
2017-05-02 14:55:00,66.65,66.65,66.5,66.55,4996.0,66.65,66.65,66.5,66.55,4996.0
2017-05-02 15:00:00,66.55,66.55,66.45,66.45,4734.0,66.55,66.55,66.45,66.45,4734.0
2017-05-02 15:05:00,66.45,66.48,66.35,66.35,4337.0,66.45,66.48,66.35,66.35,4337.0
2017-05-02 15:10:00,66.4,66.45,66.3,66.3,6100.0,66.4,66.45,66.3,66.3,6100.0
2017-05-02 15:15:00,66.3,66.4,66.25,66.35,11631.0,66.3,66.4,66.25,66.35,11631.0
2017-05-02 15:20:00,66.3,66.4,66.3,66.35,5500.0,66.3,66.4,66.3,66.35,5500.0
2017-05-02 15:25:00,66.33,66.4,66.3,66.4,10168.0,66.33,66.4,66.3,66.4,10168.0
2017-05-02 15:30:00,66.4,66.4,66.3,66.35,10046.0,66.4,66.4,66.3,66.35,10046.0
2017-05-02 15:35:00,66.35,66.38,66.2,66.25,10858.0,66.35,66.38,66.2,66.25,10858.0
2017-05-02 15:40:00,66.25,66.3,66.15,66.15,11573.0,66.25,66.3,66.15,66.15,11573.0
2017-05-02 15:45:00,66.2,66.3,66.17,66.2,24175.0,66.2,66.3,66.17,66.2,24175.0
2017-05-02 15:50:00,66.25,66.75,66.22,66.73,48069.0,66.25,66.75,66.22,66.73,48069.0
2017-05-02 15:55:00,66.73,66.9,66.3,66.5,59151.0,66.73,66.9,66.3,66.5,59151.0
2017-05-03 09:30:00,71.0,71.2,70.0,70.75,30637.0,71.0,71.2,70.0,70.75,30637.0
2017-05-03 09:35:00,70.85,74.05,70.85,73.35,48911.0,70.85,74.05,70.85,73.35,48911.0
2017-05-03 09:40:00,73.55,73.75,71.75,72.4,55917.0,73.55,73.75,71.75,72.4,55917.0
2017-05-03 09:45:00,72.7,73.9,72.7,73.6,36550.0,72.7,73.9,72.7,73.6,36550.0
2017-05-03 09:50:00,73.65,73.75,72.6,72.9,24875.0,73.65,73.75,72.6,72.9,24875.0
2017-05-03 09:55:00,73.0,73.0,72.0,72.0,44386.0,73.0,73.0,72.0,72.0,44386.0
2017-05-03 10:00:00,72.0,73.0,72.0,72.3,40960.0,72.0,73.0,72.0,72.3,40960.0
2017-05-03 10:05:00,72.7,72.85,72.4,72.75,23518.0,72.7,72.85,72.4,72.75,23518.0
2017-05-03 10:10:00,72.75,72.9,72.45,72.9,29011.0,72.75,72.9,72.45,72.9,29011.0
2017-05-03 10:15:00,72.85,73.55,72.67,73.15,26362.0,72.85,73.55,72.67,73.15,26362.0
2017-05-03 10:20:00,73.2,73.2,72.7,72.95,17858.0,73.2,73.2,72.7,72.95,17858.0
2017-05-03 10:25:00,72.98,73.8,72.9,73.7,25255.0,72.98,73.8,72.9,73.7,25255.0
2017-05-03 10:30:00,73.8,73.9,73.4,73.85,21610.0,73.8,73.9,73.4,73.85,21610.0
2017-05-03 10:35:00,73.85,74.55,73.8,73.9,25138.0,73.85,74.55,73.8,73.9,25138.0
2017-05-03 10:40:00,74.25,74.7,74.1,74.7,13228.0,74.25,74.7,74.1,74.7,13228.0
2017-05-03 10:45:00,74.65,74.8,74.35,74.53,11166.0,74.65,74.8,74.35,74.53,11166.0
2017-05-03 10:50:00,74.5,74.8,73.65,73.78,15840.0,74.5,74.8,73.65,73.78,15840.0
2017-05-03 10:55:00,73.95,73.95,73.65,73.7,6000.0,73.95,73.95,73.65,73.7,6000.0
2017-05-03 11:00:00,73.8,73.8,73.3,73.4,10525.0,73.8,73.8,73.3,73.4,10525.0
2017-05-03 11:05:00,73.35,73.5,72.65,72.68,15687.0,73.35,73.5,72.65,72.68,15687.0
2017-05-03 11:10:00,72.75,73.75,72.75,73.25,12472.0,72.75,73.75,72.75,73.25,12472.0
2017-05-03 11:15:00,73.25,73.5,72.95,73.2,12408.0,73.25,73.5,72.95,73.2,12408.0
2017-05-03 11:20:00,73.25,73.33,73.1,73.3,7458.0,73.25,73.33,73.1,73.3,7458.0
2017-05-03 11:25:00,73.3,73.3,72.85,72.9,13822.0,73.3,73.3,72.85,72.9,13822.0
2017-05-03 11:30:00,72.9,73.05,72.25,72.4,9951.0,72.9,73.05,72.25,72.4,9951.0
2017-05-03 11:35:00,72.63,72.75,72.62,72.65,7305.0,72.63,72.75,72.62,72.65,7305.0
2017-05-03 11:40:00,72.55,72.8,72.45,72.75,4840.0,72.55,72.8,72.45,72.75,4840.0
2017-05-03 11:45:00,72.75,73.0,72.6,73.0,5300.0,72.75,73.0,72.6,73.0,5300.0
2017-05-03 11:50:00,73.03,73.05,72.45,72.45,9885.0,73.03,73.05,72.45,72.45,9885.0
2017-05-03 11:55:00,72.5,72.6,72.4,72.5,2600.0,72.5,72.6,72.4,72.5,2600.0
2017-05-03 12:00:00,72.5,72.5,72.35,72.45,10828.0,72.5,72.5,72.35,72.45,10828.0
2017-05-03 12:05:00,72.45,72.45,72.3,72.45,11689.0,72.45,72.45,72.3,72.45,11689.0
2017-05-03 12:10:00,72.45,72.9,72.42,72.85,8954.0,72.45,72.9,72.42,72.85,8954.0
2017-05-03 12:15:00,72.8,72.9,72.8,72.85,8338.0,72.8,72.9,72.8,72.85,8338.0
2017-05-03 12:20:00,72.85,72.85,72.8,72.8,6183.0,72.85,72.85,72.8,72.8,6183.0
2017-05-03 12:25:00,72.8,72.8,72.62,72.7,6107.0,72.8,72.8,72.62,72.7,6107.0
2017-05-03 12:30:00,72.65,72.85,72.65,72.75,9627.0,72.65,72.85,72.65,72.75,9627.0
2017-05-03 12:35:00,72.8,72.9,72.7,72.75,10024.0,72.8,72.9,72.7,72.75,10024.0
2017-05-03 12:40:00,72.75,72.85,72.75,72.75,7800.0,72.75,72.85,72.75,72.75,7800.0
2017-05-03 12:45:00,72.75,72.8,72.7,72.75,17688.0,72.75,72.8,72.7,72.75,17688.0
2017-05-03 12:50:00,72.7,72.75,72.55,72.6,8437.0,72.7,72.75,72.55,72.6,8437.0
2017-05-03 12:55:00,72.6,72.6,72.45,72.55,3038.0,72.6,72.6,72.45,72.55,3038.0
2017-05-03 13:00:00,72.55,72.7,72.45,72.6,7700.0,72.55,72.7,72.45,72.6,7700.0
2017-05-03 13:05:00,72.58,72.7,72.45,72.53,11605.0,72.58,72.7,72.45,72.53,11605.0
2017-05-03 13:10:00,72.6,72.83,72.55,72.6,16454.0,72.6,72.83,72.55,72.6,16454.0
2017-05-03 13:15:00,72.65,72.85,72.3,72.35,7282.0,72.65,72.85,72.3,72.35,7282.0
2017-05-03 13:20:00,72.35,72.35,72.3,72.3,2604.0,72.35,72.35,72.3,72.3,2604.0
2017-05-03 13:25:00,72.3,72.3,72.05,72.2,5675.0,72.3,72.3,72.05,72.2,5675.0
2017-05-03 13:30:00,72.3,72.35,72.2,72.2,3600.0,72.3,72.35,72.2,72.2,3600.0
2017-05-03 13:35:00,72.2,72.25,72.1,72.25,9750.0,72.2,72.25,72.1,72.25,9750.0
2017-05-03 13:40:00,72.23,72.3,72.15,72.15,4000.0,72.23,72.3,72.15,72.15,4000.0
2017-05-03 13:45:00,72.2,72.2,71.65,71.7,11067.0,72.2,72.2,71.65,71.7,11067.0
2017-05-03 13:50:00,71.65,71.65,71.25,71.4,5541.0,71.65,71.65,71.25,71.4,5541.0
2017-05-03 13:55:00,71.45,71.45,71.0,71.08,15740.0,71.45,71.45,71.0,71.08,15740.0
2017-05-03 14:00:00,71.1,71.6,71.1,71.5,12323.0,71.1,71.6,71.1,71.5,12323.0
2017-05-03 14:05:00,71.55,71.75,71.55,71.55,21059.0,71.55,71.75,71.55,71.55,21059.0
2017-05-03 14:10:00,71.59,71.85,71.59,71.8,13065.0,71.59,71.85,71.59,71.8,13065.0
2017-05-03 14:15:00,71.8,71.95,71.8,71.84,8062.0,71.8,71.95,71.8,71.84,8062.0
2017-05-03 14:20:00,71.88,71.95,71.75,71.8,16094.0,71.88,71.95,71.75,71.8,16094.0
2017-05-03 14:25:00,71.8,71.85,71.35,71.85,13326.0,71.8,71.85,71.35,71.85,13326.0
2017-05-03 14:30:00,71.85,72.1,71.85,72.1,14748.0,71.85,72.1,71.85,72.1,14748.0
2017-05-03 14:35:00,72.1,72.15,72.0,72.15,8935.0,72.1,72.15,72.0,72.15,8935.0
2017-05-03 14:40:00,72.1,72.13,71.75,71.98,10309.0,72.1,72.13,71.75,71.98,10309.0
2017-05-03 14:45:00,71.95,72.0,71.7,72.0,10825.0,71.95,72.0,71.7,72.0,10825.0
2017-05-03 14:50:00,71.98,72.2,71.95,72.1,9561.0,71.98,72.2,71.95,72.1,9561.0
2017-05-03 14:55:00,72.15,72.15,71.85,72.05,5704.0,72.15,72.15,71.85,72.05,5704.0
2017-05-03 15:00:00,71.95,71.95,71.4,71.85,14583.0,71.95,71.95,71.4,71.85,14583.0
2017-05-03 15:05:00,71.7,71.9,71.7,71.85,4600.0,71.7,71.9,71.7,71.85,4600.0
2017-05-03 15:10:00,71.85,71.95,71.7,71.7,8296.0,71.85,71.95,71.7,71.7,8296.0
2017-05-03 15:15:00,71.8,71.85,71.75,71.8,5689.0,71.8,71.85,71.75,71.8,5689.0
2017-05-03 15:20:00,71.8,71.8,71.55,71.65,14155.0,71.8,71.8,71.55,71.65,14155.0
2017-05-03 15:25:00,71.6,71.75,71.6,71.75,5447.0,71.6,71.75,71.6,71.75,5447.0
2017-05-03 15:30:00,71.75,71.75,71.5,71.6,13715.0,71.75,71.75,71.5,71.6,13715.0
2017-05-03 15:35:00,71.6,71.6,71.4,71.5,19067.0,71.6,71.6,71.4,71.5,19067.0
2017-05-03 15:40:00,71.55,71.8,71.55,71.75,16009.0,71.55,71.8,71.55,71.75,16009.0
2017-05-03 15:45:00,71.8,72.0,71.7,71.85,23902.0,71.8,72.0,71.7,71.85,23902.0
2017-05-03 15:50:00,71.88,72.0,71.75,71.92,35034.0,71.88,72.0,71.75,71.92,35034.0
2017-05-03 15:55:00,71.92,72.0,71.75,71.8,59061.0,71.92,72.0,71.75,71.8,59061.0
2017-05-04 09:30:00,70.65,71.0,70.05,70.45,18532.0,70.65,71.0,70.05,70.45,18532.0
2017-05-04 09:35:00,70.45,70.53,69.67,69.68,11005.0,70.45,70.53,69.67,69.68,11005.0
2017-05-04 09:40:00,69.55,69.9,69.35,69.7,11768.0,69.55,69.9,69.35,69.7,11768.0
2017-05-04 09:45:00,69.6,69.75,69.5,69.7,38459.0,69.6,69.75,69.5,69.7,38459.0
2017-05-04 09:50:00,69.6,69.7,69.15,69.15,17918.0,69.6,69.7,69.15,69.15,17918.0
2017-05-04 09:55:00,69.25,69.6,69.25,69.3,7472.0,69.25,69.6,69.25,69.3,7472.0
2017-05-04 10:00:00,69.3,69.55,69.3,69.5,20180.0,69.3,69.55,69.3,69.5,20180.0
2017-05-04 10:05:00,69.5,69.75,69.45,69.75,30199.0,69.5,69.75,69.45,69.75,30199.0
2017-05-04 10:10:00,69.8,70.05,69.75,69.85,13754.0,69.8,70.05,69.75,69.85,13754.0
2017-05-04 10:15:00,69.85,70.05,69.75,69.95,17142.0,69.85,70.05,69.75,69.95,17142.0
2017-05-04 10:20:00,69.95,70.15,69.92,69.92,45525.0,69.95,70.15,69.92,69.92,45525.0
2017-05-04 10:25:00,69.9,70.0,69.65,69.8,20446.0,69.9,70.0,69.65,69.8,20446.0
2017-05-04 10:30:00,69.95,69.95,69.7,69.73,9706.0,69.95,69.95,69.7,69.73,9706.0
2017-05-04 10:35:00,69.75,70.0,69.74,69.85,13464.0,69.75,70.0,69.74,69.85,13464.0
2017-05-04 10:40:00,69.85,70.0,69.8,70.0,17115.0,69.85,70.0,69.8,70.0,17115.0
2017-05-04 10:45:00,69.95,70.0,69.8,69.98,23747.0,69.95,70.0,69.8,69.98,23747.0
2017-05-04 10:50:00,69.98,69.98,69.5,69.66,26775.0,69.98,69.98,69.5,69.66,26775.0
2017-05-04 10:55:00,69.63,69.7,69.55,69.7,6761.0,69.63,69.7,69.55,69.7,6761.0
2017-05-04 11:00:00,69.7,69.7,69.5,69.5,3400.0,69.7,69.7,69.5,69.5,3400.0
2017-05-04 11:05:00,69.45,69.48,68.95,68.95,14487.0,69.45,69.48,68.95,68.95,14487.0
2017-05-04 11:10:00,68.95,69.0,68.95,69.0,4822.0,68.95,69.0,68.95,69.0,4822.0
2017-05-04 11:15:00,68.9,68.95,68.7,68.8,3543.0,68.9,68.95,68.7,68.8,3543.0
2017-05-04 11:20:00,68.8,69.0,68.6,68.95,41748.0,68.8,69.0,68.6,68.95,41748.0
2017-05-04 11:25:00,69.0,69.25,68.93,69.25,11999.0,69.0,69.25,68.93,69.25,11999.0
2017-05-04 11:30:00,69.3,69.7,69.27,69.55,11050.0,69.3,69.7,69.27,69.55,11050.0
2017-05-04 11:35:00,69.65,69.85,69.6,69.65,8750.0,69.65,69.85,69.6,69.65,8750.0
2017-05-04 11:40:00,69.65,69.8,69.6,69.6,3000.0,69.65,69.8,69.6,69.6,3000.0
2017-05-04 11:45:00,69.6,69.65,69.5,69.5,3026.0,69.6,69.65,69.5,69.5,3026.0
2017-05-04 11:50:00,69.49,69.75,69.45,69.75,5050.0,69.49,69.75,69.45,69.75,5050.0
2017-05-04 11:55:00,69.75,69.75,69.5,69.6,2366.0,69.75,69.75,69.5,69.6,2366.0
2017-05-04 12:00:00,69.65,69.85,69.6,69.7,3826.0,69.65,69.85,69.6,69.7,3826.0
2017-05-04 12:05:00,69.75,69.85,69.7,69.85,1900.0,69.75,69.85,69.7,69.85,1900.0
2017-05-04 12:10:00,69.7,69.8,69.7,69.7,3350.0,69.7,69.8,69.7,69.7,3350.0
2017-05-04 12:15:00,69.75,69.8,69.6,69.8,3103.0,69.75,69.8,69.6,69.8,3103.0
2017-05-04 12:20:00,69.85,69.9,69.75,69.9,5732.0,69.85,69.9,69.75,69.9,5732.0
2017-05-04 12:25:00,69.9,69.9,69.65,69.75,11175.0,69.9,69.9,69.65,69.75,11175.0
2017-05-04 12:30:00,69.75,69.8,69.5,69.55,5951.0,69.75,69.8,69.5,69.55,5951.0
2017-05-04 12:35:00,69.55,69.85,69.5,69.7,15510.0,69.55,69.85,69.5,69.7,15510.0
2017-05-04 12:40:00,69.7,69.95,69.7,69.95,19372.0,69.7,69.95,69.7,69.95,19372.0
2017-05-04 12:45:00,70.0,70.15,69.95,70.05,13322.0,70.0,70.15,69.95,70.05,13322.0
2017-05-04 12:50:00,70.05,70.05,69.8,69.95,6300.0,70.05,70.05,69.8,69.95,6300.0
2017-05-04 12:55:00,69.85,69.95,69.8,69.9,2900.0,69.85,69.95,69.8,69.9,2900.0
2017-05-04 13:00:00,69.8,70.1,69.75,70.05,6600.0,69.8,70.1,69.75,70.05,6600.0
2017-05-04 13:05:00,70.0,70.1,69.9,70.0,6700.0,70.0,70.1,69.9,70.0,6700.0
2017-05-04 13:10:00,70.05,70.05,69.9,70.0,6200.0,70.05,70.05,69.9,70.0,6200.0
2017-05-04 13:15:00,70.0,70.05,69.8,69.8,4700.0,70.0,70.05,69.8,69.8,4700.0
2017-05-04 13:20:00,69.9,69.9,69.82,69.83,500.0,69.9,69.9,69.82,69.83,500.0
2017-05-04 13:25:00,69.85,69.85,69.75,69.8,2600.0,69.85,69.85,69.75,69.8,2600.0
2017-05-04 13:30:00,69.8,69.8,69.55,69.65,1900.0,69.8,69.8,69.55,69.65,1900.0
2017-05-04 13:35:00,69.55,69.7,69.55,69.63,2900.0,69.55,69.7,69.55,69.63,2900.0
2017-05-04 13:40:00,69.6,69.65,69.5,69.5,3800.0,69.6,69.65,69.5,69.5,3800.0
2017-05-04 13:45:00,69.55,69.7,69.45,69.7,3663.0,69.55,69.7,69.45,69.7,3663.0
2017-05-04 13:50:00,69.85,69.85,69.55,69.65,4655.0,69.85,69.85,69.55,69.65,4655.0
2017-05-04 13:55:00,69.7,69.8,69.65,69.8,3960.0,69.7,69.8,69.65,69.8,3960.0
2017-05-04 14:00:00,69.75,69.75,69.7,69.7,3500.0,69.75,69.75,69.7,69.7,3500.0
2017-05-04 14:05:00,69.67,69.7,69.6,69.65,5603.0,69.67,69.7,69.6,69.65,5603.0
2017-05-04 14:10:00,69.65,69.9,69.65,69.9,6782.0,69.65,69.9,69.65,69.9,6782.0
2017-05-04 14:15:00,69.95,69.95,69.9,69.95,35650.0,69.95,69.95,69.9,69.95,35650.0
2017-05-04 14:20:00,69.85,69.9,69.52,69.55,11395.0,69.85,69.9,69.52,69.55,11395.0
2017-05-04 14:25:00,69.6,69.75,69.45,69.67,8000.0,69.6,69.75,69.45,69.67,8000.0
2017-05-04 14:30:00,69.6,69.95,69.6,69.8,4100.0,69.6,69.95,69.6,69.8,4100.0
2017-05-04 14:35:00,69.83,69.95,69.7,69.95,15500.0,69.83,69.95,69.7,69.95,15500.0
2017-05-04 14:40:00,69.95,69.95,69.85,69.9,3400.0,69.95,69.95,69.85,69.9,3400.0
2017-05-04 14:45:00,69.9,69.95,69.85,69.95,13180.0,69.9,69.95,69.85,69.95,13180.0
2017-05-04 14:50:00,69.85,69.95,69.85,69.9,4837.0,69.85,69.95,69.85,69.9,4837.0
2017-05-04 14:55:00,69.9,69.95,69.8,69.85,7569.0,69.9,69.95,69.8,69.85,7569.0
2017-05-04 15:00:00,69.88,69.9,69.85,69.85,3300.0,69.88,69.9,69.85,69.85,3300.0
2017-05-04 15:05:00,69.9,69.95,69.85,69.9,10687.0,69.9,69.95,69.85,69.9,10687.0
2017-05-04 15:10:00,69.9,69.9,69.8,69.83,4800.0,69.9,69.9,69.8,69.83,4800.0
2017-05-04 15:15:00,69.83,69.85,69.75,69.75,96611.0,69.83,69.85,69.75,69.75,96611.0
2017-05-04 15:20:00,69.73,69.8,69.72,69.75,12376.0,69.73,69.8,69.72,69.75,12376.0
2017-05-04 15:25:00,69.75,69.75,69.6,69.63,7932.0,69.75,69.75,69.6,69.63,7932.0
2017-05-04 15:30:00,69.63,69.8,69.62,69.75,22732.0,69.63,69.8,69.62,69.75,22732.0
2017-05-04 15:35:00,69.7,69.9,69.7,69.85,25831.0,69.7,69.9,69.7,69.85,25831.0
2017-05-04 15:40:00,69.9,70.3,69.85,70.25,74294.0,69.9,70.3,69.85,70.25,74294.0
2017-05-04 15:45:00,70.2,70.5,70.1,70.5,42318.0,70.2,70.5,70.1,70.5,42318.0
2017-05-04 15:50:00,70.5,70.55,70.25,70.48,105444.0,70.5,70.55,70.25,70.48,105444.0
2017-05-04 15:55:00,70.5,70.53,70.15,70.2,114806.0,70.5,70.53,70.15,70.2,114806.0
2017-05-05 09:30:00,70.2,70.45,70.1,70.35,67688.0,70.2,70.45,70.1,70.35,67688.0
2017-05-05 09:35:00,70.2,70.35,70.2,70.25,11870.0,70.2,70.35,70.2,70.25,11870.0
2017-05-05 09:40:00,70.2,70.25,70.05,70.05,32123.0,70.2,70.25,70.05,70.05,32123.0
2017-05-05 09:45:00,70.1,70.15,69.9,69.9,22936.0,70.1,70.15,69.9,69.9,22936.0
2017-05-05 09:50:00,69.9,69.93,69.25,69.3,14877.0,69.9,69.93,69.25,69.3,14877.0
2017-05-05 09:55:00,69.4,69.8,69.4,69.64,7598.0,69.4,69.8,69.4,69.64,7598.0
2017-05-05 10:00:00,69.55,69.7,69.4,69.55,13700.0,69.55,69.7,69.4,69.55,13700.0
2017-05-05 10:05:00,69.5,69.55,69.4,69.5,8581.0,69.5,69.55,69.4,69.5,8581.0
2017-05-05 10:10:00,69.45,69.53,69.4,69.4,6600.0,69.45,69.53,69.4,69.4,6600.0
2017-05-05 10:15:00,69.45,69.6,69.45,69.45,8480.0,69.45,69.6,69.45,69.45,8480.0
2017-05-05 10:20:00,69.45,69.75,69.45,69.7,8171.0,69.45,69.75,69.45,69.7,8171.0
2017-05-05 10:25:00,69.6,70.05,69.5,70.0,21494.0,69.6,70.05,69.5,70.0,21494.0
2017-05-05 10:30:00,70.06,70.1,69.65,69.7,6251.0,70.06,70.1,69.65,69.7,6251.0
2017-05-05 10:35:00,69.68,69.95,69.68,69.95,9380.0,69.68,69.95,69.68,69.95,9380.0
2017-05-05 10:40:00,69.9,70.3,69.9,70.3,18015.0,69.9,70.3,69.9,70.3,18015.0
2017-05-05 10:45:00,70.3,70.35,70.1,70.15,5174.0,70.3,70.35,70.1,70.15,5174.0
2017-05-05 10:50:00,70.15,70.25,70.15,70.15,6451.0,70.15,70.25,70.15,70.15,6451.0
2017-05-05 10:55:00,70.15,70.2,70.1,70.13,17166.0,70.15,70.2,70.1,70.13,17166.0
2017-05-05 11:00:00,70.13,70.15,70.12,70.13,11550.0,70.13,70.15,70.12,70.13,11550.0
2017-05-05 11:05:00,70.1,70.2,70.05,70.15,6338.0,70.1,70.2,70.05,70.15,6338.0
2017-05-05 11:10:00,70.2,70.3,70.15,70.3,3884.0,70.2,70.3,70.15,70.3,3884.0
2017-05-05 11:15:00,70.3,70.5,70.25,70.5,4689.0,70.3,70.5,70.25,70.5,4689.0
2017-05-05 11:20:00,70.55,70.85,70.55,70.7,6486.0,70.55,70.85,70.55,70.7,6486.0
2017-05-05 11:25:00,70.7,70.73,70.45,70.5,6422.0,70.7,70.73,70.45,70.5,6422.0
2017-05-05 11:30:00,70.53,70.53,70.4,70.4,8393.0,70.53,70.53,70.4,70.4,8393.0
2017-05-05 11:35:00,70.4,70.45,70.25,70.3,2600.0,70.4,70.45,70.25,70.3,2600.0
2017-05-05 11:40:00,70.25,70.35,70.2,70.3,4888.0,70.25,70.35,70.2,70.3,4888.0
2017-05-05 11:45:00,70.33,70.35,70.2,70.2,2364.0,70.33,70.35,70.2,70.2,2364.0
2017-05-05 11:50:00,70.15,70.35,70.15,70.3,5122.0,70.15,70.35,70.15,70.3,5122.0
2017-05-05 11:55:00,70.3,70.3,70.15,70.25,5662.0,70.3,70.3,70.15,70.25,5662.0
2017-05-05 12:00:00,70.2,70.25,70.15,70.2,900.0,70.2,70.25,70.15,70.2,900.0
2017-05-05 12:05:00,70.2,70.25,70.15,70.15,4302.0,70.2,70.25,70.15,70.15,4302.0
2017-05-05 12:10:00,70.15,70.15,70.0,70.0,2981.0,70.15,70.15,70.0,70.0,2981.0
2017-05-05 12:15:00,70.05,70.1,69.95,69.95,2100.0,70.05,70.1,69.95,69.95,2100.0
2017-05-05 12:20:00,69.95,70.0,69.95,70.0,829.0,69.95,70.0,69.95,70.0,829.0
2017-05-05 12:25:00,70.0,70.05,69.9,69.9,4300.0,70.0,70.05,69.9,69.9,4300.0
2017-05-05 12:30:00,69.9,70.0,69.85,69.95,3600.0,69.9,70.0,69.85,69.95,3600.0
2017-05-05 12:35:00,69.9,69.95,69.85,69.85,1166.0,69.9,69.95,69.85,69.85,1166.0
2017-05-05 12:40:00,69.9,69.9,69.75,69.75,40100.0,69.9,69.9,69.75,69.75,40100.0
2017-05-05 12:45:00,69.8,69.95,69.8,69.9,4413.0,69.8,69.95,69.8,69.9,4413.0
2017-05-05 12:50:00,69.95,69.95,69.75,69.75,16296.0,69.95,69.95,69.75,69.75,16296.0
2017-05-05 12:55:00,69.78,69.78,69.65,69.67,7166.0,69.78,69.78,69.65,69.67,7166.0
2017-05-05 13:00:00,69.75,69.75,69.6,69.63,2600.0,69.75,69.75,69.6,69.63,2600.0
2017-05-05 13:05:00,69.6,69.63,69.55,69.55,2100.0,69.6,69.63,69.55,69.55,2100.0
2017-05-05 13:10:00,69.6,69.75,69.6,69.7,2915.0,69.6,69.75,69.6,69.7,2915.0
2017-05-05 13:15:00,69.7,69.75,69.65,69.73,1756.0,69.7,69.75,69.65,69.73,1756.0
2017-05-05 13:20:00,69.8,69.8,69.7,69.7,900.0,69.8,69.8,69.7,69.7,900.0
2017-05-05 13:25:00,69.8,69.85,69.75,69.8,3500.0,69.8,69.85,69.75,69.8,3500.0
2017-05-05 13:30:00,69.8,70.15,69.75,70.1,16772.0,69.8,70.15,69.75,70.1,16772.0
2017-05-05 13:35:00,70.15,70.2,70.05,70.15,7493.0,70.15,70.2,70.05,70.15,7493.0
2017-05-05 13:40:00,70.2,70.4,70.15,70.25,6930.0,70.2,70.4,70.15,70.25,6930.0
2017-05-05 13:45:00,70.2,70.35,70.15,70.25,23343.0,70.2,70.35,70.15,70.25,23343.0
2017-05-05 13:50:00,70.28,70.4,70.15,70.4,16552.0,70.28,70.4,70.15,70.4,16552.0
2017-05-05 13:55:00,70.3,70.35,70.1,70.15,1768.0,70.3,70.35,70.1,70.15,1768.0
2017-05-05 14:00:00,70.2,70.35,70.15,70.3,2900.0,70.2,70.35,70.15,70.3,2900.0
2017-05-05 14:05:00,70.2,70.35,70.2,70.35,3767.0,70.2,70.35,70.2,70.35,3767.0
2017-05-05 14:10:00,70.35,70.35,70.1,70.11,4218.0,70.35,70.35,70.1,70.11,4218.0
2017-05-05 14:15:00,70.2,70.26,70.15,70.2,3530.0,70.2,70.26,70.15,70.2,3530.0
2017-05-05 14:20:00,70.15,70.25,70.15,70.25,2300.0,70.15,70.25,70.15,70.25,2300.0
2017-05-05 14:25:00,70.2,70.3,70.2,70.25,21200.0,70.2,70.3,70.2,70.25,21200.0
2017-05-05 14:30:00,70.25,70.35,70.2,70.25,4114.0,70.25,70.35,70.2,70.25,4114.0
2017-05-05 14:35:00,70.2,70.3,70.2,70.28,3627.0,70.2,70.3,70.2,70.28,3627.0
2017-05-05 14:40:00,70.25,70.3,70.15,70.25,2267.0,70.25,70.3,70.15,70.25,2267.0
2017-05-05 14:45:00,70.25,70.35,70.2,70.3,11401.0,70.25,70.35,70.2,70.3,11401.0
2017-05-05 14:50:00,70.35,70.4,70.3,70.3,5308.0,70.35,70.4,70.3,70.3,5308.0
2017-05-05 14:55:00,70.25,70.45,70.25,70.35,3651.0,70.25,70.45,70.25,70.35,3651.0
2017-05-05 15:00:00,70.4,70.4,70.25,70.25,3200.0,70.4,70.4,70.25,70.25,3200.0
2017-05-05 15:05:00,70.35,70.4,70.3,70.35,4800.0,70.35,70.4,70.3,70.35,4800.0
2017-05-05 15:10:00,70.35,70.35,70.2,70.25,3200.0,70.35,70.35,70.2,70.25,3200.0
2017-05-05 15:15:00,70.2,70.3,70.15,70.3,6742.0,70.2,70.3,70.15,70.3,6742.0
2017-05-05 15:20:00,70.25,70.35,70.25,70.35,7074.0,70.25,70.35,70.25,70.35,7074.0
2017-05-05 15:25:00,70.33,70.35,70.3,70.35,16831.0,70.33,70.35,70.3,70.35,16831.0
2017-05-05 15:30:00,70.33,70.4,70.32,70.35,5750.0,70.33,70.4,70.32,70.35,5750.0
2017-05-05 15:35:00,70.35,70.4,70.35,70.4,10768.0,70.35,70.4,70.35,70.4,10768.0
2017-05-05 15:40:00,70.38,70.45,70.35,70.45,19842.0,70.38,70.45,70.35,70.45,19842.0
2017-05-05 15:45:00,70.4,70.65,70.37,70.65,25070.0,70.4,70.65,70.37,70.65,25070.0
2017-05-05 15:50:00,70.67,70.75,70.61,70.7,39818.0,70.67,70.75,70.61,70.7,39818.0
2017-05-05 15:55:00,70.7,70.85,70.67,70.7,52431.0,70.7,70.85,70.67,70.7,52431.0
2017-05-08 09:30:00,70.5,70.95,70.5,70.95,11841.0,70.5,70.95,70.5,70.95,11841.0
2017-05-08 09:35:00,71.0,71.35,71.0,71.1,9256.0,71.0,71.35,71.0,71.1,9256.0
2017-05-08 09:40:00,71.1,71.1,70.75,70.75,5856.0,71.1,71.1,70.75,70.75,5856.0
2017-05-08 09:45:00,70.75,70.9,70.5,70.55,8862.0,70.75,70.9,70.5,70.55,8862.0
2017-05-08 09:50:00,70.6,70.65,70.45,70.53,3311.0,70.6,70.65,70.45,70.53,3311.0
2017-05-08 09:55:00,70.45,70.55,70.45,70.45,2200.0,70.45,70.55,70.45,70.45,2200.0
2017-05-08 10:00:00,70.4,70.7,70.35,70.5,7900.0,70.4,70.7,70.35,70.5,7900.0
2017-05-08 10:05:00,70.45,70.6,70.4,70.45,5810.0,70.45,70.6,70.4,70.45,5810.0
2017-05-08 10:10:00,70.45,70.5,70.35,70.45,3212.0,70.45,70.5,70.35,70.45,3212.0
2017-05-08 10:15:00,70.45,70.55,70.45,70.45,2679.0,70.45,70.55,70.45,70.45,2679.0
2017-05-08 10:20:00,70.4,70.48,70.4,70.4,1929.0,70.4,70.48,70.4,70.4,1929.0
2017-05-08 10:25:00,70.45,70.5,70.25,70.3,4181.0,70.45,70.5,70.25,70.3,4181.0
2017-05-08 10:30:00,70.3,70.35,70.25,70.3,3243.0,70.3,70.35,70.25,70.3,3243.0
2017-05-08 10:35:00,70.31,70.31,70.3,70.3,785.0,70.31,70.31,70.3,70.3,785.0
2017-05-08 10:40:00,70.35,70.5,70.3,70.35,2414.0,70.35,70.5,70.3,70.35,2414.0
2017-05-08 10:45:00,70.5,70.5,70.45,70.45,1465.0,70.5,70.5,70.45,70.45,1465.0
2017-05-08 10:50:00,70.4,70.45,70.35,70.35,1000.0,70.4,70.45,70.35,70.35,1000.0
2017-05-08 10:55:00,70.3,70.3,70.05,70.17,4783.0,70.3,70.3,70.05,70.17,4783.0
2017-05-08 11:00:00,70.23,70.25,70.15,70.15,1841.0,70.23,70.25,70.15,70.15,1841.0
2017-05-08 11:05:00,70.15,70.2,70.1,70.2,2737.0,70.15,70.2,70.1,70.2,2737.0
2017-05-08 11:10:00,70.1,70.1,69.85,69.85,2500.0,70.1,70.1,69.85,69.85,2500.0
2017-05-08 11:15:00,69.85,69.85,69.72,69.73,1828.0,69.85,69.85,69.72,69.73,1828.0
2017-05-08 11:20:00,69.73,70.0,69.65,70.0,16824.0,69.73,70.0,69.65,70.0,16824.0
2017-05-08 11:25:00,70.0,70.0,69.7,69.85,16400.0,70.0,70.0,69.7,69.85,16400.0
2017-05-08 11:30:00,69.85,69.9,69.65,69.85,3885.0,69.85,69.9,69.65,69.85,3885.0
2017-05-08 11:35:00,69.85,69.85,69.75,69.8,3600.0,69.85,69.85,69.75,69.8,3600.0
2017-05-08 11:40:00,69.9,70.1,69.9,70.0,4300.0,69.9,70.1,69.9,70.0,4300.0
2017-05-08 11:45:00,70.0,70.0,70.0,70.0,0.0,70.0,70.0,70.0,70.0,0.0
2017-05-08 11:50:00,70.1,70.1,70.05,70.05,200.0,70.1,70.1,70.05,70.05,200.0
2017-05-08 11:55:00,70.0,70.1,69.95,70.1,1900.0,70.0,70.1,69.95,70.1,1900.0
2017-05-08 12:00:00,70.15,70.15,70.05,70.1,1000.0,70.15,70.15,70.05,70.1,1000.0
2017-05-08 12:05:00,70.05,70.15,69.95,70.0,6200.0,70.05,70.15,69.95,70.0,6200.0
2017-05-08 12:10:00,70.0,70.05,69.95,70.05,400.0,70.0,70.05,69.95,70.05,400.0
2017-05-08 12:15:00,70.0,70.05,69.95,70.0,850.0,70.0,70.05,69.95,70.0,850.0
2017-05-08 12:20:00,69.95,70.05,69.95,70.0,7149.0,69.95,70.05,69.95,70.0,7149.0
2017-05-08 12:25:00,69.95,70.0,69.95,69.95,1000.0,69.95,70.0,69.95,69.95,1000.0
2017-05-08 12:30:00,69.95,70.0,69.95,70.0,300.0,69.95,70.0,69.95,70.0,300.0
2017-05-08 12:35:00,70.05,70.05,70.05,70.05,100.0,70.05,70.05,70.05,70.05,100.0
2017-05-08 12:40:00,70.15,70.25,70.1,70.25,1400.0,70.15,70.25,70.1,70.25,1400.0
2017-05-08 12:45:00,70.25,70.4,70.25,70.4,1195.0,70.25,70.4,70.25,70.4,1195.0
2017-05-08 12:50:00,70.4,70.45,70.35,70.45,600.0,70.4,70.45,70.35,70.45,600.0
2017-05-08 12:55:00,70.45,70.45,70.45,70.45,100.0,70.45,70.45,70.45,70.45,100.0
2017-05-08 13:00:00,70.38,70.4,70.3,70.38,1350.0,70.38,70.4,70.3,70.38,1350.0
2017-05-08 13:05:00,70.35,70.35,70.3,70.3,1100.0,70.35,70.35,70.3,70.3,1100.0
2017-05-08 13:10:00,70.23,70.3,70.23,70.25,379.0,70.23,70.3,70.23,70.25,379.0
2017-05-08 13:15:00,70.25,70.25,70.25,70.25,0.0,70.25,70.25,70.25,70.25,0.0
2017-05-08 13:20:00,70.25,70.3,70.1,70.25,6397.0,70.25,70.3,70.1,70.25,6397.0
2017-05-08 13:25:00,70.2,70.2,70.05,70.05,42900.0,70.2,70.2,70.05,70.05,42900.0
2017-05-08 13:30:00,69.95,69.95,69.85,69.95,4478.0,69.95,69.95,69.85,69.95,4478.0
2017-05-08 13:35:00,69.85,69.85,69.75,69.75,1609.0,69.85,69.85,69.75,69.75,1609.0
2017-05-08 13:40:00,69.85,69.85,69.75,69.75,1340.0,69.85,69.85,69.75,69.75,1340.0
2017-05-08 13:45:00,69.75,69.8,69.75,69.8,4575.0,69.75,69.8,69.75,69.8,4575.0
2017-05-08 13:50:00,69.75,69.8,69.75,69.8,2100.0,69.75,69.8,69.75,69.8,2100.0
2017-05-08 13:55:00,69.75,69.8,69.75,69.8,1202.0,69.75,69.8,69.75,69.8,1202.0
2017-05-08 14:00:00,69.8,69.8,69.72,69.8,7163.0,69.8,69.8,69.72,69.8,7163.0
2017-05-08 14:05:00,69.8,69.9,69.8,69.9,1845.0,69.8,69.9,69.8,69.9,1845.0
2017-05-08 14:10:00,69.85,69.9,69.85,69.85,1000.0,69.85,69.9,69.85,69.85,1000.0
2017-05-08 14:15:00,69.8,69.9,69.8,69.8,2192.0,69.8,69.9,69.8,69.8,2192.0
2017-05-08 14:20:00,69.85,69.85,69.85,69.85,700.0,69.85,69.85,69.85,69.85,700.0
2017-05-08 14:25:00,69.9,69.9,69.85,69.85,811.0,69.9,69.9,69.85,69.85,811.0
2017-05-08 14:30:00,69.9,69.9,69.85,69.85,700.0,69.9,69.9,69.85,69.85,700.0
2017-05-08 14:35:00,69.85,69.85,69.75,69.85,6356.0,69.85,69.85,69.75,69.85,6356.0
2017-05-08 14:40:00,69.88,69.95,69.8,69.9,3930.0,69.88,69.95,69.8,69.9,3930.0
2017-05-08 14:45:00,69.9,69.9,69.9,69.9,1057.0,69.9,69.9,69.9,69.9,1057.0
2017-05-08 14:50:00,69.9,70.0,69.9,70.0,3527.0,69.9,70.0,69.9,70.0,3527.0
2017-05-08 14:55:00,70.05,70.3,70.05,70.25,2600.0,70.05,70.3,70.05,70.25,2600.0
2017-05-08 15:00:00,70.25,70.25,70.0,70.1,5556.0,70.25,70.25,70.0,70.1,5556.0
2017-05-08 15:05:00,70.1,70.2,70.05,70.08,5730.0,70.1,70.2,70.05,70.08,5730.0
2017-05-08 15:10:00,70.08,70.08,70.02,70.08,2378.0,70.08,70.08,70.02,70.08,2378.0
2017-05-08 15:15:00,70.08,70.1,70.0,70.05,4300.0,70.08,70.1,70.0,70.05,4300.0
2017-05-08 15:20:00,70.03,70.03,69.87,69.9,6850.0,70.03,70.03,69.87,69.9,6850.0
2017-05-08 15:25:00,69.9,69.95,69.77,69.8,10257.0,69.9,69.95,69.77,69.8,10257.0
2017-05-08 15:30:00,69.78,69.8,69.75,69.78,5927.0,69.78,69.8,69.75,69.78,5927.0
2017-05-08 15:35:00,69.8,69.85,69.75,69.85,5600.0,69.8,69.85,69.75,69.85,5600.0
2017-05-08 15:40:00,69.85,69.93,69.7,69.73,22569.0,69.85,69.93,69.7,69.73,22569.0
2017-05-08 15:45:00,69.7,69.7,69.6,69.63,12016.0,69.7,69.7,69.6,69.63,12016.0
2017-05-08 15:50:00,69.65,69.7,69.6,69.6,10860.0,69.65,69.7,69.6,69.6,10860.0
2017-05-08 15:55:00,69.6,69.6,69.55,69.55,21687.0,69.6,69.6,69.55,69.55,21687.0
2017-05-09 09:30:00,69.85,70.15,69.85,70.15,6982.0,69.85,70.15,69.85,70.15,6982.0
2017-05-09 09:35:00,70.15,70.3,70.07,70.08,3077.0,70.15,70.3,70.07,70.08,3077.0
2017-05-09 09:40:00,70.11,70.15,69.99,70.0,1550.0,70.11,70.15,69.99,70.0,1550.0
2017-05-09 09:45:00,70.1,70.1,69.5,69.75,5900.0,70.1,70.1,69.5,69.75,5900.0
2017-05-09 09:50:00,69.73,70.05,69.72,69.9,10157.0,69.73,70.05,69.72,69.9,10157.0
2017-05-09 09:55:00,69.9,70.05,69.7,69.95,21600.0,69.9,70.05,69.7,69.95,21600.0
2017-05-09 10:00:00,70.05,70.25,70.0,70.1,6208.0,70.05,70.25,70.0,70.1,6208.0
2017-05-09 10:05:00,70.2,70.2,70.15,70.15,700.0,70.2,70.2,70.15,70.15,700.0
2017-05-09 10:10:00,70.15,70.15,69.95,70.0,2214.0,70.15,70.15,69.95,70.0,2214.0
2017-05-09 10:15:00,70.0,70.0,69.8,69.8,2100.0,70.0,70.0,69.8,69.8,2100.0
2017-05-09 10:20:00,69.75,69.8,69.65,69.75,2500.0,69.75,69.8,69.65,69.75,2500.0
2017-05-09 10:25:00,69.75,69.75,69.7,69.75,1400.0,69.75,69.75,69.7,69.75,1400.0
2017-05-09 10:30:00,69.7,69.8,69.7,69.8,2500.0,69.7,69.8,69.7,69.8,2500.0
2017-05-09 10:35:00,69.8,69.95,69.8,69.95,2600.0,69.8,69.95,69.8,69.95,2600.0
2017-05-09 10:40:00,69.95,70.0,69.65,69.73,5442.0,69.95,70.0,69.65,69.73,5442.0
2017-05-09 10:45:00,69.65,69.8,69.65,69.8,600.0,69.65,69.8,69.65,69.8,600.0
2017-05-09 10:50:00,69.8,69.8,69.7,69.75,500.0,69.8,69.8,69.7,69.75,500.0
2017-05-09 10:55:00,69.7,69.7,69.6,69.6,700.0,69.7,69.7,69.6,69.6,700.0
2017-05-09 11:00:00,69.65,69.8,69.65,69.7,1300.0,69.65,69.8,69.65,69.7,1300.0
2017-05-09 11:05:00,69.7,69.75,69.6,69.67,3700.0,69.7,69.75,69.6,69.67,3700.0
2017-05-09 11:10:00,69.67,69.7,69.6,69.6,940.0,69.67,69.7,69.6,69.6,940.0
2017-05-09 11:15:00,69.3,69.55,69.3,69.3,4650.0,69.3,69.55,69.3,69.3,4650.0
2017-05-09 11:20:00,69.3,69.4,69.25,69.4,5055.0,69.3,69.4,69.25,69.4,5055.0
2017-05-09 11:25:00,69.35,69.75,69.35,69.75,2802.0,69.35,69.75,69.35,69.75,2802.0
2017-05-09 11:30:00,69.67,69.9,69.6,69.9,4600.0,69.67,69.9,69.6,69.9,4600.0
2017-05-09 11:35:00,69.8,70.0,69.77,69.78,7797.0,69.8,70.0,69.77,69.78,7797.0
2017-05-09 11:40:00,69.75,69.75,69.45,69.45,1550.0,69.75,69.75,69.45,69.45,1550.0
2017-05-09 11:45:00,69.5,69.6,69.45,69.55,1800.0,69.5,69.6,69.45,69.55,1800.0
2017-05-09 11:50:00,69.5,69.75,69.5,69.65,4898.0,69.5,69.75,69.5,69.65,4898.0
2017-05-09 11:55:00,69.65,70.0,69.65,70.0,3900.0,69.65,70.0,69.65,70.0,3900.0
2017-05-09 12:00:00,69.85,70.0,69.85,69.85,1600.0,69.85,70.0,69.85,69.85,1600.0
2017-05-09 12:05:00,69.9,70.05,69.85,70.0,3208.0,69.9,70.05,69.85,70.0,3208.0
2017-05-09 12:10:00,70.0,70.15,70.0,70.05,2700.0,70.0,70.15,70.0,70.05,2700.0
2017-05-09 12:15:00,70.05,70.15,70.05,70.1,2700.0,70.05,70.15,70.05,70.1,2700.0
2017-05-09 12:20:00,70.1,70.2,69.95,70.2,1700.0,70.1,70.2,69.95,70.2,1700.0
2017-05-09 12:25:00,70.2,70.25,70.2,70.25,600.0,70.2,70.25,70.2,70.25,600.0
2017-05-09 12:30:00,70.15,70.15,70.1,70.15,1612.0,70.15,70.15,70.1,70.15,1612.0
2017-05-09 12:35:00,70.1,70.1,70.1,70.1,200.0,70.1,70.1,70.1,70.1,200.0
2017-05-09 12:40:00,70.1,70.1,70.1,70.1,100.0,70.1,70.1,70.1,70.1,100.0
2017-05-09 12:45:00,70.15,70.2,70.15,70.15,1690.0,70.15,70.2,70.15,70.15,1690.0
2017-05-09 12:50:00,70.1,70.25,70.1,70.25,2800.0,70.1,70.25,70.1,70.25,2800.0
2017-05-09 12:55:00,70.15,70.15,69.9,70.0,4747.0,70.15,70.15,69.9,70.0,4747.0
2017-05-09 13:00:00,69.99,70.05,69.98,70.0,1250.0,69.99,70.05,69.98,70.0,1250.0
2017-05-09 13:05:00,70.05,70.05,70.0,70.0,876.0,70.05,70.05,70.0,70.0,876.0
2017-05-09 13:10:00,70.0,70.05,69.85,69.85,22861.0,70.0,70.05,69.85,69.85,22861.0
2017-05-09 13:15:00,69.85,69.9,69.8,69.8,8147.0,69.85,69.9,69.8,69.8,8147.0
2017-05-09 13:20:00,69.95,69.95,69.8,69.9,945.0,69.95,69.95,69.8,69.9,945.0
2017-05-09 13:25:00,69.85,69.9,69.8,69.8,700.0,69.85,69.9,69.8,69.8,700.0
2017-05-09 13:30:00,69.8,69.85,69.75,69.75,1500.0,69.8,69.85,69.75,69.75,1500.0
2017-05-09 13:35:00,69.8,69.8,69.8,69.8,501.0,69.8,69.8,69.8,69.8,501.0
2017-05-09 13:40:00,69.8,69.8,69.75,69.8,1670.0,69.8,69.8,69.75,69.8,1670.0
2017-05-09 13:45:00,69.75,69.75,69.7,69.7,2648.0,69.75,69.75,69.7,69.7,2648.0
2017-05-09 13:50:00,69.75,69.75,69.65,69.7,1462.0,69.75,69.75,69.65,69.7,1462.0
2017-05-09 13:55:00,69.55,69.55,69.55,69.55,400.0,69.55,69.55,69.55,69.55,400.0
2017-05-09 14:00:00,69.65,69.7,69.65,69.7,2325.0,69.65,69.7,69.65,69.7,2325.0
2017-05-09 14:05:00,69.55,69.7,69.55,69.6,3057.0,69.55,69.7,69.55,69.6,3057.0
2017-05-09 14:10:00,69.6,69.65,69.55,69.65,1119.0,69.6,69.65,69.55,69.65,1119.0
2017-05-09 14:15:00,69.65,69.68,69.65,69.67,2784.0,69.65,69.68,69.65,69.67,2784.0
2017-05-09 14:20:00,69.67,69.75,69.67,69.75,4650.0,69.67,69.75,69.67,69.75,4650.0
2017-05-09 14:25:00,69.75,69.9,69.75,69.8,1427.0,69.75,69.9,69.75,69.8,1427.0
2017-05-09 14:30:00,69.8,69.85,69.8,69.8,1002.0,69.8,69.85,69.8,69.8,1002.0
2017-05-09 14:35:00,69.8,70.15,69.8,69.95,6106.0,69.8,70.15,69.8,69.95,6106.0
2017-05-09 14:40:00,70.0,70.1,69.95,70.1,1500.0,70.0,70.1,69.95,70.1,1500.0
2017-05-09 14:45:00,70.05,70.1,70.05,70.1,3700.0,70.05,70.1,70.05,70.1,3700.0
2017-05-09 14:50:00,70.05,70.15,70.0,70.06,3619.0,70.05,70.15,70.0,70.06,3619.0
2017-05-09 14:55:00,70.0,70.1,70.0,70.0,2700.0,70.0,70.1,70.0,70.0,2700.0
2017-05-09 15:00:00,70.0,70.1,70.0,70.0,4786.0,70.0,70.1,70.0,70.0,4786.0
2017-05-09 15:05:00,70.05,70.1,70.0,70.05,3928.0,70.05,70.1,70.0,70.05,3928.0
2017-05-09 15:10:00,70.0,70.15,70.0,70.1,7072.0,70.0,70.15,70.0,70.1,7072.0
2017-05-09 15:15:00,70.1,70.1,70.0,70.0,4047.0,70.1,70.1,70.0,70.0,4047.0
2017-05-09 15:20:00,70.03,70.1,70.0,70.08,5932.0,70.03,70.1,70.0,70.08,5932.0
2017-05-09 15:25:00,70.1,70.1,70.1,70.1,1351.0,70.1,70.1,70.1,70.1,1351.0
2017-05-09 15:30:00,70.12,70.13,70.0,70.0,4908.0,70.12,70.13,70.0,70.0,4908.0
2017-05-09 15:35:00,70.03,70.1,70.0,70.1,10958.0,70.03,70.1,70.0,70.1,10958.0
2017-05-09 15:40:00,70.1,70.15,70.07,70.1,11069.0,70.1,70.15,70.07,70.1,11069.0
2017-05-09 15:45:00,70.1,70.15,70.07,70.1,15663.0,70.1,70.15,70.07,70.1,15663.0
2017-05-09 15:50:00,70.15,70.2,70.1,70.1,31132.0,70.15,70.2,70.1,70.1,31132.0
2017-05-09 15:55:00,70.1,70.15,69.85,69.85,39487.0,70.1,70.15,69.85,69.85,39487.0
2017-05-10 09:30:00,69.25,69.95,69.2,69.4,12919.0,69.25,69.95,69.2,69.4,12919.0
2017-05-10 09:35:00,69.75,69.8,69.65,69.75,3348.0,69.75,69.8,69.65,69.75,3348.0
2017-05-10 09:40:00,69.95,70.05,69.8,70.05,1787.0,69.95,70.05,69.8,70.05,1787.0
2017-05-10 09:45:00,70.0,70.2,69.92,70.0,3000.0,70.0,70.2,69.92,70.0,3000.0
2017-05-10 09:50:00,70.0,70.0,70.0,70.0,100.0,70.0,70.0,70.0,70.0,100.0
2017-05-10 09:55:00,69.95,70.1,69.95,70.05,12250.0,69.95,70.1,69.95,70.05,12250.0
2017-05-10 10:00:00,70.0,70.0,69.8,70.0,5011.0,70.0,70.0,69.8,70.0,5011.0
2017-05-10 10:05:00,69.8,69.9,69.65,69.9,4192.0,69.8,69.9,69.65,69.9,4192.0
2017-05-10 10:10:00,69.81,69.85,69.7,69.85,500.0,69.81,69.85,69.7,69.85,500.0
2017-05-10 10:15:00,69.75,69.85,69.75,69.8,3896.0,69.75,69.85,69.75,69.8,3896.0
2017-05-10 10:20:00,69.8,69.85,69.8,69.8,900.0,69.8,69.85,69.8,69.8,900.0
2017-05-10 10:25:00,69.75,69.8,69.55,69.55,1700.0,69.75,69.8,69.55,69.55,1700.0
2017-05-10 10:30:00,69.53,69.65,69.52,69.65,3445.0,69.53,69.65,69.52,69.65,3445.0
2017-05-10 10:35:00,69.75,69.8,69.75,69.8,200.0,69.75,69.8,69.75,69.8,200.0
2017-05-10 10:40:00,69.75,69.8,69.75,69.8,2132.0,69.75,69.8,69.75,69.8,2132.0
2017-05-10 10:45:00,69.8,69.8,69.7,69.7,2236.0,69.8,69.8,69.7,69.7,2236.0
2017-05-10 10:50:00,69.65,69.65,69.65,69.65,100.0,69.65,69.65,69.65,69.65,100.0
2017-05-10 10:55:00,69.65,69.7,69.65,69.7,1700.0,69.65,69.7,69.65,69.7,1700.0
2017-05-10 11:00:00,69.75,69.75,69.65,69.7,2934.0,69.75,69.75,69.65,69.7,2934.0
2017-05-10 11:05:00,69.7,69.7,69.7,69.7,1200.0,69.7,69.7,69.7,69.7,1200.0
2017-05-10 11:10:00,69.7,69.7,69.65,69.7,3001.0,69.7,69.7,69.65,69.7,3001.0
2017-05-10 11:15:00,69.7,69.7,69.65,69.65,600.0,69.7,69.7,69.65,69.65,600.0
2017-05-10 11:20:00,69.65,69.7,69.65,69.7,400.0,69.65,69.7,69.65,69.7,400.0
2017-05-10 11:25:00,69.65,69.7,69.6,69.7,451.0,69.65,69.7,69.6,69.7,451.0
2017-05-10 11:30:00,69.6,69.65,69.5,69.5,1437.0,69.6,69.65,69.5,69.5,1437.0
2017-05-10 11:35:00,69.5,69.55,69.5,69.55,500.0,69.5,69.55,69.5,69.55,500.0
2017-05-10 11:40:00,69.6,69.6,69.55,69.55,2100.0,69.6,69.6,69.55,69.55,2100.0
2017-05-10 11:45:00,69.6,69.6,69.6,69.6,400.0,69.6,69.6,69.6,69.6,400.0
2017-05-10 11:50:00,69.6,69.6,69.55,69.6,1300.0,69.6,69.6,69.55,69.6,1300.0
2017-05-10 11:55:00,69.55,69.6,69.55,69.6,600.0,69.55,69.6,69.55,69.6,600.0
2017-05-10 12:00:00,69.55,69.55,69.55,69.55,100.0,69.55,69.55,69.55,69.55,100.0
2017-05-10 12:05:00,69.55,69.6,69.55,69.6,737.0,69.55,69.6,69.55,69.6,737.0
2017-05-10 12:10:00,69.65,69.7,69.65,69.7,1000.0,69.65,69.7,69.65,69.7,1000.0
2017-05-10 12:15:00,69.7,69.75,69.7,69.7,824.0,69.7,69.75,69.7,69.7,824.0
2017-05-10 12:20:00,69.75,69.85,69.75,69.75,7428.0,69.75,69.85,69.75,69.75,7428.0
2017-05-10 12:25:00,69.75,69.75,69.75,69.75,200.0,69.75,69.75,69.75,69.75,200.0
2017-05-10 12:30:00,69.8,69.8,69.75,69.75,1100.0,69.8,69.8,69.75,69.75,1100.0
2017-05-10 12:35:00,69.75,69.75,69.75,69.75,0.0,69.75,69.75,69.75,69.75,0.0
2017-05-10 12:40:00,69.8,69.8,69.75,69.75,1200.0,69.8,69.8,69.75,69.75,1200.0
2017-05-10 12:45:00,69.75,69.8,69.75,69.75,600.0,69.75,69.8,69.75,69.75,600.0
2017-05-10 12:50:00,69.75,69.8,69.75,69.8,852.0,69.75,69.8,69.75,69.8,852.0
2017-05-10 12:55:00,69.8,69.8,69.8,69.8,100.0,69.8,69.8,69.8,69.8,100.0
2017-05-10 13:00:00,69.83,69.85,69.8,69.8,2601.0,69.83,69.85,69.8,69.8,2601.0
2017-05-10 13:05:00,69.82,69.85,69.8,69.8,1933.0,69.82,69.85,69.8,69.8,1933.0
2017-05-10 13:10:00,69.8,69.85,69.8,69.83,900.0,69.8,69.85,69.8,69.83,900.0
2017-05-10 13:15:00,69.82,69.85,69.81,69.85,250.0,69.82,69.85,69.81,69.85,250.0
2017-05-10 13:20:00,69.85,69.85,69.8,69.85,5041.0,69.85,69.85,69.8,69.85,5041.0
2017-05-10 13:25:00,69.8,69.9,69.8,69.9,3000.0,69.8,69.9,69.8,69.9,3000.0
2017-05-10 13:30:00,69.95,70.05,69.95,70.05,2723.0,69.95,70.05,69.95,70.05,2723.0
2017-05-10 13:35:00,70.05,70.05,70.0,70.0,2304.0,70.05,70.05,70.0,70.0,2304.0
2017-05-10 13:40:00,70.05,70.05,70.0,70.05,2300.0,70.05,70.05,70.0,70.05,2300.0
2017-05-10 13:45:00,70.05,70.05,70.0,70.0,9800.0,70.05,70.05,70.0,70.0,9800.0
2017-05-10 13:50:00,70.05,70.05,69.95,70.0,8200.0,70.05,70.05,69.95,70.0,8200.0
2017-05-10 13:55:00,70.0,70.0,70.0,70.0,600.0,70.0,70.0,70.0,70.0,600.0
2017-05-10 14:00:00,69.95,70.0,69.9,69.92,3007.0,69.95,70.0,69.9,69.92,3007.0
2017-05-10 14:05:00,69.92,69.95,69.85,69.85,4992.0,69.92,69.95,69.85,69.85,4992.0
2017-05-10 14:10:00,69.75,69.95,69.75,69.95,720.0,69.75,69.95,69.75,69.95,720.0
2017-05-10 14:15:00,69.9,69.93,69.8,69.9,1300.0,69.9,69.93,69.8,69.9,1300.0
2017-05-10 14:20:00,69.9,69.9,69.85,69.85,1000.0,69.9,69.9,69.85,69.85,1000.0
2017-05-10 14:25:00,69.85,69.85,69.85,69.85,300.0,69.85,69.85,69.85,69.85,300.0
2017-05-10 14:30:00,69.8,69.8,69.7,69.75,2021.0,69.8,69.8,69.7,69.75,2021.0
2017-05-10 14:35:00,69.75,69.8,69.65,69.8,2897.0,69.75,69.8,69.65,69.8,2897.0
2017-05-10 14:40:00,69.7,69.8,69.7,69.74,1057.0,69.7,69.8,69.7,69.74,1057.0
2017-05-10 14:45:00,69.8,69.8,69.75,69.75,38400.0,69.8,69.8,69.75,69.75,38400.0
2017-05-10 14:50:00,69.8,69.8,69.65,69.73,3000.0,69.8,69.8,69.65,69.73,3000.0
2017-05-10 14:55:00,69.7,69.8,69.7,69.8,1400.0,69.7,69.8,69.7,69.8,1400.0
2017-05-10 15:00:00,69.8,69.8,69.7,69.8,1700.0,69.8,69.8,69.7,69.8,1700.0
2017-05-10 15:05:00,69.75,69.8,69.7,69.75,4997.0,69.75,69.8,69.7,69.75,4997.0
2017-05-10 15:10:00,69.75,69.9,69.75,69.84,1900.0,69.75,69.9,69.75,69.84,1900.0
2017-05-10 15:15:00,69.85,69.9,69.85,69.9,3300.0,69.85,69.9,69.85,69.9,3300.0
2017-05-10 15:20:00,69.9,69.9,69.85,69.9,500.0,69.9,69.9,69.85,69.9,500.0
2017-05-10 15:25:00,69.95,70.0,69.9,69.95,13650.0,69.95,70.0,69.9,69.95,13650.0
2017-05-10 15:30:00,69.95,70.0,69.87,69.95,5220.0,69.95,70.0,69.87,69.95,5220.0
2017-05-10 15:35:00,69.95,69.95,69.82,69.83,4293.0,69.95,69.95,69.82,69.83,4293.0
2017-05-10 15:40:00,69.85,69.9,69.8,69.8,4157.0,69.85,69.9,69.8,69.8,4157.0
2017-05-10 15:45:00,69.83,69.9,69.8,69.9,3173.0,69.83,69.9,69.8,69.9,3173.0
2017-05-10 15:50:00,69.92,70.0,69.9,69.95,4597.0,69.92,70.0,69.9,69.95,4597.0
2017-05-10 15:55:00,69.98,70.1,69.85,69.85,24789.0,69.98,70.1,69.85,69.85,24789.0
2017-05-11 09:30:00,69.6,69.6,69.22,69.23,2668.0,69.6,69.6,69.22,69.23,2668.0
2017-05-11 09:35:00,69.1,69.15,68.6,69.15,3475.0,69.1,69.15,68.6,69.15,3475.0
2017-05-11 09:40:00,69.15,69.15,69.0,69.05,650.0,69.15,69.15,69.0,69.05,650.0
2017-05-11 09:45:00,69.2,69.4,69.0,69.2,2200.0,69.2,69.4,69.0,69.2,2200.0
2017-05-11 09:50:00,68.9,68.9,68.65,68.65,3139.0,68.9,68.9,68.65,68.65,3139.0
2017-05-11 09:55:00,68.6,68.68,68.25,68.42,5189.0,68.6,68.68,68.25,68.42,5189.0
2017-05-11 10:00:00,68.4,68.5,68.1,68.1,3844.0,68.4,68.5,68.1,68.1,3844.0
2017-05-11 10:05:00,68.15,68.25,67.9,67.9,5317.0,68.15,68.25,67.9,67.9,5317.0
2017-05-11 10:10:00,68.05,68.15,68.05,68.15,1000.0,68.05,68.15,68.05,68.15,1000.0
2017-05-11 10:15:00,68.15,68.15,68.05,68.05,970.0,68.15,68.15,68.05,68.05,970.0
2017-05-11 10:20:00,67.98,68.05,67.9,67.95,2693.0,67.98,68.05,67.9,67.95,2693.0
2017-05-11 10:25:00,67.95,68.15,67.95,68.1,1552.0,67.95,68.15,67.95,68.1,1552.0
2017-05-11 10:30:00,68.1,68.1,67.9,68.05,3866.0,68.1,68.1,67.9,68.05,3866.0
2017-05-11 10:35:00,68.05,68.25,68.0,68.1,11063.0,68.05,68.25,68.0,68.1,11063.0
2017-05-11 10:40:00,68.15,68.55,68.1,68.55,6400.0,68.15,68.55,68.1,68.55,6400.0
2017-05-11 10:45:00,68.6,68.6,68.35,68.45,4000.0,68.6,68.6,68.35,68.45,4000.0
2017-05-11 10:50:00,68.4,68.4,68.25,68.3,1489.0,68.4,68.4,68.25,68.3,1489.0
2017-05-11 10:55:00,68.25,68.3,68.23,68.3,859.0,68.25,68.3,68.23,68.3,859.0
2017-05-11 11:00:00,68.25,68.45,68.25,68.45,500.0,68.25,68.45,68.25,68.45,500.0
2017-05-11 11:05:00,68.45,68.5,68.35,68.45,3065.0,68.45,68.5,68.35,68.45,3065.0
2017-05-11 11:10:00,68.45,68.45,68.45,68.45,200.0,68.45,68.45,68.45,68.45,200.0
2017-05-11 11:15:00,68.45,68.6,68.4,68.4,13891.0,68.45,68.6,68.4,68.4,13891.0
2017-05-11 11:20:00,68.45,68.5,68.45,68.5,1628.0,68.45,68.5,68.45,68.5,1628.0
2017-05-11 11:25:00,68.5,68.5,68.3,68.4,11644.0,68.5,68.5,68.3,68.4,11644.0
2017-05-11 11:30:00,68.34,68.7,68.3,68.6,5595.0,68.34,68.7,68.3,68.6,5595.0
2017-05-11 11:35:00,68.65,68.75,68.55,68.6,12415.0,68.65,68.75,68.55,68.6,12415.0
2017-05-11 11:40:00,68.65,68.9,68.65,68.9,1400.0,68.65,68.9,68.65,68.9,1400.0
2017-05-11 11:45:00,68.8,68.8,68.77,68.78,300.0,68.8,68.8,68.77,68.78,300.0
2017-05-11 11:50:00,68.85,68.85,68.8,68.85,1300.0,68.85,68.85,68.8,68.85,1300.0
2017-05-11 11:55:00,68.8,68.91,68.8,68.9,12000.0,68.8,68.91,68.8,68.9,12000.0
2017-05-11 12:00:00,68.95,69.0,68.85,68.98,3200.0,68.95,69.0,68.85,68.98,3200.0
2017-05-11 12:05:00,69.0,69.2,69.0,69.2,4052.0,69.0,69.2,69.0,69.2,4052.0
2017-05-11 12:10:00,69.2,69.2,69.07,69.11,3977.0,69.2,69.2,69.07,69.11,3977.0
2017-05-11 12:15:00,69.11,69.5,69.1,69.5,8922.0,69.11,69.5,69.1,69.5,8922.0
2017-05-11 12:20:00,69.45,69.55,69.4,69.45,500.0,69.45,69.55,69.4,69.45,500.0
2017-05-11 12:25:00,69.55,69.55,69.45,69.45,1385.0,69.55,69.55,69.45,69.45,1385.0
2017-05-11 12:30:00,69.45,69.5,69.3,69.3,2250.0,69.45,69.5,69.3,69.3,2250.0
2017-05-11 12:35:00,69.2,69.3,69.2,69.28,1537.0,69.2,69.3,69.2,69.28,1537.0
2017-05-11 12:40:00,69.3,69.3,69.3,69.3,300.0,69.3,69.3,69.3,69.3,300.0
2017-05-11 12:45:00,69.3,69.3,69.25,69.3,700.0,69.3,69.3,69.25,69.3,700.0
2017-05-11 12:50:00,69.15,69.15,69.05,69.05,850.0,69.15,69.15,69.05,69.05,850.0
2017-05-11 12:55:00,69.05,69.15,69.05,69.15,1200.0,69.05,69.15,69.05,69.15,1200.0
2017-05-11 13:00:00,69.05,69.06,69.05,69.05,600.0,69.05,69.06,69.05,69.05,600.0
2017-05-11 13:05:00,69.15,69.15,69.12,69.15,1300.0,69.15,69.15,69.12,69.15,1300.0
2017-05-11 13:10:00,69.2,69.2,69.2,69.2,100.0,69.2,69.2,69.2,69.2,100.0
2017-05-11 13:15:00,69.1,69.15,69.05,69.15,1600.0,69.1,69.15,69.05,69.15,1600.0
2017-05-11 13:20:00,69.15,69.25,69.1,69.2,10607.0,69.15,69.25,69.1,69.2,10607.0
2017-05-11 13:25:00,69.15,69.25,69.0,69.0,9726.0,69.15,69.25,69.0,69.0,9726.0
2017-05-11 13:30:00,69.0,69.2,68.9,69.1,5940.0,69.0,69.2,68.9,69.1,5940.0
2017-05-11 13:35:00,69.05,69.25,69.0,69.0,4186.0,69.05,69.25,69.0,69.0,4186.0
2017-05-11 13:40:00,69.05,69.05,68.95,69.0,750.0,69.05,69.05,68.95,69.0,750.0
2017-05-11 13:45:00,69.1,69.1,69.0,69.0,879.0,69.1,69.1,69.0,69.0,879.0
2017-05-11 13:50:00,69.0,69.0,68.97,68.98,1786.0,69.0,69.0,68.97,68.98,1786.0
2017-05-11 13:55:00,69.0,69.05,69.0,69.05,2700.0,69.0,69.05,69.0,69.05,2700.0
2017-05-11 14:00:00,69.1,69.2,69.1,69.2,1400.0,69.1,69.2,69.1,69.2,1400.0
2017-05-11 14:05:00,69.25,69.4,69.25,69.3,3633.0,69.25,69.4,69.25,69.3,3633.0
2017-05-11 14:10:00,69.3,69.35,69.3,69.3,1639.0,69.3,69.35,69.3,69.3,1639.0
2017-05-11 14:15:00,69.25,69.3,69.25,69.3,1450.0,69.25,69.3,69.25,69.3,1450.0
2017-05-11 14:20:00,69.3,69.3,69.3,69.3,1200.0,69.3,69.3,69.3,69.3,1200.0
2017-05-11 14:25:00,69.25,69.25,69.25,69.25,650.0,69.25,69.25,69.25,69.25,650.0
2017-05-11 14:30:00,69.25,69.25,69.2,69.2,672.0,69.25,69.25,69.2,69.2,672.0
2017-05-11 14:35:00,69.25,69.25,69.2,69.2,2129.0,69.25,69.25,69.2,69.2,2129.0
2017-05-11 14:40:00,69.25,69.25,69.2,69.2,1000.0,69.25,69.25,69.2,69.2,1000.0
2017-05-11 14:45:00,69.23,69.3,69.2,69.3,5621.0,69.23,69.3,69.2,69.3,5621.0
2017-05-11 14:50:00,69.3,69.3,69.2,69.25,2700.0,69.3,69.3,69.2,69.25,2700.0
2017-05-11 14:55:00,69.25,69.3,69.2,69.3,1500.0,69.25,69.3,69.2,69.3,1500.0
2017-05-11 15:00:00,69.3,69.3,69.25,69.25,1446.0,69.3,69.3,69.25,69.25,1446.0
2017-05-11 15:05:00,69.28,69.35,69.25,69.3,2501.0,69.28,69.35,69.25,69.3,2501.0
2017-05-11 15:10:00,69.3,69.35,69.3,69.3,1592.0,69.3,69.35,69.3,69.3,1592.0
2017-05-11 15:15:00,69.25,69.35,69.25,69.3,5815.0,69.25,69.35,69.25,69.3,5815.0
2017-05-11 15:20:00,69.25,69.25,69.2,69.2,1100.0,69.25,69.25,69.2,69.2,1100.0
2017-05-11 15:25:00,69.15,69.17,69.05,69.1,5333.0,69.15,69.17,69.05,69.1,5333.0
2017-05-11 15:30:00,69.15,69.2,69.13,69.2,2045.0,69.15,69.2,69.13,69.2,2045.0
2017-05-11 15:35:00,69.25,69.25,69.1,69.17,4083.0,69.25,69.25,69.1,69.17,4083.0
2017-05-11 15:40:00,69.2,69.2,69.15,69.15,2100.0,69.2,69.2,69.15,69.15,2100.0
2017-05-11 15:45:00,69.2,69.2,69.15,69.15,5227.0,69.2,69.2,69.15,69.15,5227.0
2017-05-11 15:50:00,69.15,69.2,69.1,69.1,8600.0,69.15,69.2,69.1,69.1,8600.0
2017-05-11 15:55:00,69.15,69.15,69.05,69.1,22728.0,69.15,69.15,69.05,69.1,22728.0
2017-05-12 09:30:00,69.95,69.95,69.35,69.45,20449.0,69.95,69.95,69.35,69.45,20449.0
2017-05-12 09:35:00,69.45,69.6,69.45,69.5,600.0,69.45,69.6,69.45,69.5,600.0
2017-05-12 09:40:00,69.35,69.45,69.35,69.45,1600.0,69.35,69.45,69.35,69.45,1600.0
2017-05-12 09:45:00,69.4,69.7,69.4,69.7,1900.0,69.4,69.7,69.4,69.7,1900.0
2017-05-12 09:50:00,69.52,69.55,69.4,69.55,3986.0,69.52,69.55,69.4,69.55,3986.0
2017-05-12 09:55:00,69.65,69.75,69.65,69.75,200.0,69.65,69.75,69.65,69.75,200.0
2017-05-12 10:00:00,69.7,69.7,69.6,69.6,700.0,69.7,69.7,69.6,69.6,700.0
2017-05-12 10:05:00,69.6,69.6,69.45,69.45,500.0,69.6,69.6,69.45,69.45,500.0
2017-05-12 10:10:00,69.4,69.4,69.4,69.4,200.0,69.4,69.4,69.4,69.4,200.0
2017-05-12 10:15:00,69.55,69.67,69.5,69.55,1135.0,69.55,69.67,69.5,69.55,1135.0
2017-05-12 10:20:00,69.6,69.65,69.55,69.6,700.0,69.6,69.65,69.55,69.6,700.0
2017-05-12 10:25:00,69.6,69.6,69.45,69.45,1011.0,69.6,69.6,69.45,69.45,1011.0
2017-05-12 10:30:00,69.5,69.7,69.5,69.6,1739.0,69.5,69.7,69.5,69.6,1739.0
2017-05-12 10:35:00,69.6,69.6,69.5,69.6,700.0,69.6,69.6,69.5,69.6,700.0
2017-05-12 10:40:00,69.7,69.7,69.6,69.63,700.0,69.7,69.7,69.6,69.63,700.0
2017-05-12 10:45:00,69.55,69.6,69.5,69.6,947.0,69.55,69.6,69.5,69.6,947.0
2017-05-12 10:50:00,69.65,69.65,69.6,69.61,752.0,69.65,69.65,69.6,69.61,752.0
2017-05-12 10:55:00,69.6,69.65,69.6,69.65,200.0,69.6,69.65,69.6,69.65,200.0
2017-05-12 11:00:00,69.7,69.9,69.7,69.78,5001.0,69.7,69.9,69.7,69.78,5001.0
2017-05-12 11:05:00,69.8,69.8,69.75,69.75,4201.0,69.8,69.8,69.75,69.75,4201.0
2017-05-12 11:10:00,69.75,69.85,69.7,69.85,13900.0,69.75,69.85,69.7,69.85,13900.0
2017-05-12 11:15:00,69.9,70.0,69.9,69.95,6299.0,69.9,70.0,69.9,69.95,6299.0
2017-05-12 11:20:00,69.95,70.0,69.85,69.9,13933.0,69.95,70.0,69.85,69.9,13933.0
2017-05-12 11:25:00,69.9,70.0,69.9,69.95,3696.0,69.9,70.0,69.9,69.95,3696.0
2017-05-12 11:30:00,70.0,70.1,69.95,69.95,5652.0,70.0,70.1,69.95,69.95,5652.0
2017-05-12 11:35:00,69.9,70.0,69.85,69.95,1000.0,69.9,70.0,69.85,69.95,1000.0
2017-05-12 11:40:00,69.95,70.0,69.95,69.95,800.0,69.95,70.0,69.95,69.95,800.0
2017-05-12 11:45:00,69.95,70.2,69.95,70.1,3643.0,69.95,70.2,69.95,70.1,3643.0
2017-05-12 11:50:00,70.1,70.2,70.1,70.15,7954.0,70.1,70.2,70.1,70.15,7954.0
2017-05-12 11:55:00,70.2,70.2,70.15,70.15,2450.0,70.2,70.2,70.15,70.15,2450.0
2017-05-12 12:00:00,70.2,70.2,70.05,70.1,2100.0,70.2,70.2,70.05,70.1,2100.0
2017-05-12 12:05:00,70.08,70.15,70.05,70.1,600.0,70.08,70.15,70.05,70.1,600.0
2017-05-12 12:10:00,70.15,70.15,70.1,70.1,4951.0,70.15,70.15,70.1,70.1,4951.0
2017-05-12 12:15:00,70.15,70.16,70.1,70.1,2731.0,70.15,70.16,70.1,70.1,2731.0
2017-05-12 12:20:00,70.15,70.25,70.15,70.23,4800.0,70.15,70.25,70.15,70.23,4800.0
2017-05-12 12:25:00,70.25,70.35,70.2,70.25,7431.0,70.25,70.35,70.2,70.25,7431.0
2017-05-12 12:30:00,70.3,70.3,70.2,70.25,1408.0,70.3,70.3,70.2,70.25,1408.0
2017-05-12 12:35:00,70.23,70.35,70.2,70.34,2486.0,70.23,70.35,70.2,70.34,2486.0
2017-05-12 12:40:00,70.3,70.6,70.3,70.6,5350.0,70.3,70.6,70.3,70.6,5350.0
2017-05-12 12:45:00,70.65,70.85,70.5,70.55,14585.0,70.65,70.85,70.5,70.55,14585.0
2017-05-12 12:50:00,70.5,70.5,70.35,70.5,1461.0,70.5,70.5,70.35,70.5,1461.0
2017-05-12 12:55:00,70.35,70.35,70.3,70.3,600.0,70.35,70.35,70.3,70.3,600.0
2017-05-12 13:00:00,70.35,70.37,70.1,70.1,11768.0,70.35,70.37,70.1,70.1,11768.0
2017-05-12 13:05:00,70.1,70.1,70.0,70.1,2000.0,70.1,70.1,70.0,70.1,2000.0
2017-05-12 13:10:00,70.1,70.13,70.05,70.13,3600.0,70.1,70.13,70.05,70.13,3600.0
2017-05-12 13:15:00,70.1,70.15,70.1,70.15,1100.0,70.1,70.15,70.1,70.15,1100.0
2017-05-12 13:20:00,70.15,70.15,70.1,70.1,2409.0,70.15,70.15,70.1,70.1,2409.0
2017-05-12 13:25:00,70.15,70.15,70.05,70.1,2630.0,70.15,70.15,70.05,70.1,2630.0
2017-05-12 13:30:00,70.05,70.1,70.05,70.1,600.0,70.05,70.1,70.05,70.1,600.0
2017-05-12 13:35:00,70.0,70.0,69.97,70.0,2310.0,70.0,70.0,69.97,70.0,2310.0
2017-05-12 13:40:00,70.0,70.05,70.0,70.0,1615.0,70.0,70.05,70.0,70.0,1615.0
2017-05-12 13:45:00,69.95,69.95,69.9,69.9,901.0,69.95,69.95,69.9,69.9,901.0
2017-05-12 13:50:00,69.9,69.9,69.85,69.9,525.0,69.9,69.9,69.85,69.9,525.0
2017-05-12 13:55:00,69.9,69.9,69.8,69.8,1750.0,69.9,69.9,69.8,69.8,1750.0
2017-05-12 14:00:00,69.75,69.85,69.75,69.8,1612.0,69.75,69.85,69.75,69.8,1612.0
2017-05-12 14:05:00,69.78,69.78,69.75,69.75,500.0,69.78,69.78,69.75,69.75,500.0
2017-05-12 14:10:00,69.7,69.7,69.6,69.69,2200.0,69.7,69.7,69.6,69.69,2200.0
2017-05-12 14:15:00,69.65,69.65,69.6,69.6,400.0,69.65,69.65,69.6,69.6,400.0
2017-05-12 14:20:00,69.65,69.65,69.55,69.55,2036.0,69.65,69.65,69.55,69.55,2036.0
2017-05-12 14:25:00,69.6,69.6,69.55,69.55,600.0,69.6,69.6,69.55,69.55,600.0
2017-05-12 14:30:00,69.55,69.65,69.55,69.6,2545.0,69.55,69.65,69.55,69.6,2545.0
2017-05-12 14:35:00,69.62,69.62,69.55,69.6,1500.0,69.62,69.62,69.55,69.6,1500.0
2017-05-12 14:40:00,69.6,69.65,69.6,69.6,1195.0,69.6,69.65,69.6,69.6,1195.0
2017-05-12 14:45:00,69.55,69.55,69.55,69.55,1500.0,69.55,69.55,69.55,69.55,1500.0
2017-05-12 14:50:00,69.55,69.6,69.55,69.6,677.0,69.55,69.6,69.55,69.6,677.0
2017-05-12 14:55:00,69.6,69.68,69.6,69.65,1279.0,69.6,69.68,69.6,69.65,1279.0
2017-05-12 15:00:00,69.6,69.65,69.45,69.45,5690.0,69.6,69.65,69.45,69.45,5690.0
2017-05-12 15:05:00,69.47,69.5,69.45,69.48,900.0,69.47,69.5,69.45,69.48,900.0
2017-05-12 15:10:00,69.45,69.5,69.4,69.4,2135.0,69.45,69.5,69.4,69.4,2135.0
2017-05-12 15:15:00,69.5,69.5,69.5,69.5,1825.0,69.5,69.5,69.5,69.5,1825.0
2017-05-12 15:20:00,69.45,69.5,69.4,69.4,3743.0,69.45,69.5,69.4,69.4,3743.0
2017-05-12 15:25:00,69.4,69.45,69.4,69.4,4692.0,69.4,69.45,69.4,69.4,4692.0
2017-05-12 15:30:00,69.4,69.48,69.4,69.48,3890.0,69.4,69.48,69.4,69.48,3890.0
2017-05-12 15:35:00,69.45,69.55,69.45,69.5,3308.0,69.45,69.55,69.45,69.5,3308.0
2017-05-12 15:40:00,69.5,69.5,69.45,69.45,6794.0,69.5,69.5,69.45,69.45,6794.0
2017-05-12 15:45:00,69.45,69.5,69.45,69.5,1283.0,69.45,69.5,69.45,69.5,1283.0
2017-05-12 15:50:00,69.5,69.5,69.45,69.5,16996.0,69.5,69.5,69.45,69.5,16996.0
2017-05-12 15:55:00,69.48,69.5,69.45,69.48,7456.0,69.48,69.5,69.45,69.48,7456.0
2017-05-15 09:30:00,69.45,70.2,69.4,70.2,15921.0,69.45,70.2,69.4,70.2,15921.0
2017-05-15 09:35:00,70.15,70.2,69.9,70.2,2500.0,70.15,70.2,69.9,70.2,2500.0
2017-05-15 09:40:00,70.4,70.85,70.25,70.85,8273.0,70.4,70.85,70.25,70.85,8273.0
2017-05-15 09:45:00,70.6,70.7,70.55,70.55,3001.0,70.6,70.7,70.55,70.55,3001.0
2017-05-15 09:50:00,70.64,70.7,70.6,70.67,1943.0,70.64,70.7,70.6,70.67,1943.0
2017-05-15 09:55:00,70.6,70.7,70.6,70.6,6645.0,70.6,70.7,70.6,70.6,6645.0
2017-05-15 10:00:00,70.7,70.7,70.5,70.5,930.0,70.7,70.7,70.5,70.5,930.0
2017-05-15 10:05:00,70.4,70.5,70.4,70.5,1672.0,70.4,70.5,70.4,70.5,1672.0
2017-05-15 10:10:00,70.5,70.5,70.35,70.4,1379.0,70.5,70.5,70.35,70.4,1379.0
2017-05-15 10:15:00,70.45,70.48,70.4,70.4,2240.0,70.45,70.48,70.4,70.4,2240.0
2017-05-15 10:20:00,70.4,70.4,70.15,70.15,2200.0,70.4,70.4,70.15,70.15,2200.0
2017-05-15 10:25:00,70.15,70.45,70.15,70.35,6702.0,70.15,70.45,70.15,70.35,6702.0
2017-05-15 10:30:00,70.35,70.4,70.35,70.4,800.0,70.35,70.4,70.35,70.4,800.0
2017-05-15 10:35:00,70.4,70.45,70.3,70.35,800.0,70.4,70.45,70.3,70.35,800.0
2017-05-15 10:40:00,70.35,70.5,70.35,70.45,1600.0,70.35,70.5,70.35,70.45,1600.0
2017-05-15 10:45:00,70.45,70.65,70.38,70.55,3800.0,70.45,70.65,70.38,70.55,3800.0
2017-05-15 10:50:00,70.55,70.7,70.45,70.45,3950.0,70.55,70.7,70.45,70.45,3950.0
2017-05-15 10:55:00,70.35,70.5,70.35,70.5,700.0,70.35,70.5,70.35,70.5,700.0
2017-05-15 11:00:00,70.5,70.6,70.45,70.6,1700.0,70.5,70.6,70.45,70.6,1700.0
2017-05-15 11:05:00,70.6,70.6,70.55,70.6,1200.0,70.6,70.6,70.55,70.6,1200.0
2017-05-15 11:10:00,70.6,70.6,70.6,70.6,0.0,70.6,70.6,70.6,70.6,0.0
2017-05-15 11:15:00,70.5,70.5,70.47,70.5,1275.0,70.5,70.5,70.47,70.5,1275.0
2017-05-15 11:20:00,70.46,70.65,70.46,70.65,1843.0,70.46,70.65,70.46,70.65,1843.0
2017-05-15 11:25:00,70.6,70.62,70.55,70.61,1610.0,70.6,70.62,70.55,70.61,1610.0
2017-05-15 11:30:00,70.61,70.61,70.61,70.61,0.0,70.61,70.61,70.61,70.61,0.0
2017-05-15 11:35:00,70.55,70.55,70.55,70.55,100.0,70.55,70.55,70.55,70.55,100.0
2017-05-15 11:40:00,70.55,70.7,70.55,70.65,3498.0,70.55,70.7,70.55,70.65,3498.0
2017-05-15 11:45:00,70.65,70.75,70.6,70.65,5272.0,70.65,70.75,70.6,70.65,5272.0
2017-05-15 11:50:00,70.7,70.75,70.65,70.65,921.0,70.7,70.75,70.65,70.65,921.0
2017-05-15 11:55:00,70.65,70.65,70.6,70.6,400.0,70.65,70.65,70.6,70.6,400.0
2017-05-15 12:00:00,70.65,70.7,70.6,70.7,2800.0,70.65,70.7,70.6,70.7,2800.0
2017-05-15 12:05:00,70.65,70.75,70.65,70.75,700.0,70.65,70.75,70.65,70.75,700.0
2017-05-15 12:10:00,70.65,70.65,70.5,70.5,1000.0,70.65,70.65,70.5,70.5,1000.0
2017-05-15 12:15:00,70.5,70.5,70.4,70.4,2000.0,70.5,70.5,70.4,70.4,2000.0
2017-05-15 12:20:00,70.4,70.4,70.4,70.4,0.0,70.4,70.4,70.4,70.4,0.0
2017-05-15 12:25:00,70.45,70.55,70.45,70.5,5685.0,70.45,70.55,70.45,70.5,5685.0
2017-05-15 12:30:00,70.55,70.6,70.55,70.6,300.0,70.55,70.6,70.55,70.6,300.0
2017-05-15 12:35:00,70.6,70.65,70.55,70.6,3450.0,70.6,70.65,70.55,70.6,3450.0
2017-05-15 12:40:00,70.63,70.63,70.6,70.6,400.0,70.63,70.63,70.6,70.6,400.0
2017-05-15 12:45:00,70.6,70.75,70.55,70.65,11822.0,70.6,70.75,70.55,70.65,11822.0
2017-05-15 12:50:00,70.6,70.66,70.5,70.5,1840.0,70.6,70.66,70.5,70.5,1840.0
2017-05-15 12:55:00,70.55,70.75,70.55,70.67,10082.0,70.55,70.75,70.55,70.67,10082.0
2017-05-15 13:00:00,70.7,70.8,70.7,70.8,3000.0,70.7,70.8,70.7,70.8,3000.0
2017-05-15 13:05:00,70.85,70.9,70.85,70.85,500.0,70.85,70.9,70.85,70.85,500.0
2017-05-15 13:10:00,70.9,71.0,70.9,71.0,1400.0,70.9,71.0,70.9,71.0,1400.0
2017-05-15 13:15:00,70.98,71.2,70.97,71.15,11946.0,70.98,71.2,70.97,71.15,11946.0
2017-05-15 13:20:00,71.2,71.35,71.2,71.35,1453.0,71.2,71.35,71.2,71.35,1453.0
2017-05-15 13:25:00,71.3,71.35,71.2,71.2,2400.0,71.3,71.35,71.2,71.2,2400.0
2017-05-15 13:30:00,71.2,71.35,71.2,71.35,1661.0,71.2,71.35,71.2,71.35,1661.0
2017-05-15 13:35:00,71.25,71.3,71.25,71.25,600.0,71.25,71.3,71.25,71.25,600.0
2017-05-15 13:40:00,71.25,71.35,71.2,71.3,3686.0,71.25,71.35,71.2,71.3,3686.0
2017-05-15 13:45:00,71.25,71.25,71.17,71.2,3500.0,71.25,71.25,71.17,71.2,3500.0
2017-05-15 13:50:00,71.15,71.2,71.15,71.2,366.0,71.15,71.2,71.15,71.2,366.0
2017-05-15 13:55:00,71.2,71.2,71.2,71.2,100.0,71.2,71.2,71.2,71.2,100.0
2017-05-15 14:00:00,71.15,71.15,71.15,71.15,1400.0,71.15,71.15,71.15,71.15,1400.0
2017-05-15 14:05:00,71.1,71.1,71.03,71.05,613.0,71.1,71.1,71.03,71.05,613.0
2017-05-15 14:10:00,71.1,71.1,71.0,71.05,1654.0,71.1,71.1,71.0,71.05,1654.0
2017-05-15 14:15:00,71.05,71.05,71.02,71.05,405.0,71.05,71.05,71.02,71.05,405.0
2017-05-15 14:20:00,71.0,71.0,70.95,70.95,1600.0,71.0,71.0,70.95,70.95,1600.0
2017-05-15 14:25:00,70.9,70.9,70.7,70.7,1655.0,70.9,70.9,70.7,70.7,1655.0
2017-05-15 14:30:00,70.7,70.75,70.7,70.75,1400.0,70.7,70.75,70.7,70.75,1400.0
2017-05-15 14:35:00,70.73,70.8,70.7,70.7,4197.0,70.73,70.8,70.7,70.7,4197.0
2017-05-15 14:40:00,70.7,70.7,70.6,70.6,1788.0,70.7,70.7,70.6,70.6,1788.0
2017-05-15 14:45:00,70.65,70.7,70.65,70.7,2083.0,70.65,70.7,70.65,70.7,2083.0
2017-05-15 14:50:00,70.7,70.7,70.65,70.7,1100.0,70.7,70.7,70.65,70.7,1100.0
2017-05-15 14:55:00,70.7,70.75,70.7,70.73,1100.0,70.7,70.75,70.7,70.73,1100.0
2017-05-15 15:00:00,70.7,70.75,70.65,70.65,5679.0,70.7,70.75,70.65,70.65,5679.0
2017-05-15 15:05:00,70.65,70.7,70.52,70.55,5786.0,70.65,70.7,70.52,70.55,5786.0
2017-05-15 15:10:00,70.55,70.55,70.5,70.5,2600.0,70.55,70.55,70.5,70.5,2600.0
2017-05-15 15:15:00,70.5,70.55,70.47,70.55,3926.0,70.5,70.55,70.47,70.55,3926.0
2017-05-15 15:20:00,70.55,70.65,70.55,70.63,2010.0,70.55,70.65,70.55,70.63,2010.0
2017-05-15 15:25:00,70.65,70.7,70.62,70.7,5300.0,70.65,70.7,70.62,70.7,5300.0
2017-05-15 15:30:00,70.65,70.7,70.65,70.7,3473.0,70.65,70.7,70.65,70.7,3473.0
2017-05-15 15:35:00,70.7,70.7,70.62,70.63,2945.0,70.7,70.7,70.62,70.63,2945.0
2017-05-15 15:40:00,70.65,70.7,70.65,70.65,4214.0,70.65,70.7,70.65,70.65,4214.0
2017-05-15 15:45:00,70.7,70.7,70.6,70.7,18385.0,70.7,70.7,70.6,70.7,18385.0
2017-05-15 15:50:00,70.7,70.95,70.7,70.92,10242.0,70.7,70.95,70.7,70.92,10242.0
2017-05-15 15:55:00,70.95,71.0,70.95,70.95,18017.0,70.95,71.0,70.95,70.95,18017.0
2017-05-16 09:30:00,71.3,71.3,70.65,70.9,7151.0,71.3,71.3,70.65,70.9,7151.0
2017-05-16 09:35:00,71.25,71.75,71.15,71.25,10797.0,71.25,71.75,71.15,71.25,10797.0
2017-05-16 09:40:00,71.25,71.65,71.25,71.65,6466.0,71.25,71.65,71.25,71.65,6466.0
2017-05-16 09:45:00,71.65,71.75,71.55,71.75,1400.0,71.65,71.75,71.55,71.75,1400.0
2017-05-16 09:50:00,71.71,71.75,71.45,71.45,7760.0,71.71,71.75,71.45,71.45,7760.0
2017-05-16 09:55:00,71.5,71.5,71.45,71.45,500.0,71.5,71.5,71.45,71.45,500.0
2017-05-16 10:00:00,71.4,71.45,71.4,71.45,2204.0,71.4,71.45,71.4,71.45,2204.0
2017-05-16 10:05:00,71.3,71.35,71.15,71.25,4941.0,71.3,71.35,71.15,71.25,4941.0
2017-05-16 10:10:00,71.05,71.05,70.8,70.9,5700.0,71.05,71.05,70.8,70.9,5700.0
2017-05-16 10:15:00,70.92,71.0,70.85,70.9,7095.0,70.92,71.0,70.85,70.9,7095.0
2017-05-16 10:20:00,70.9,70.95,70.7,70.7,800.0,70.9,70.95,70.7,70.7,800.0
2017-05-16 10:25:00,70.75,70.75,70.5,70.5,1800.0,70.75,70.75,70.5,70.5,1800.0
2017-05-16 10:30:00,70.5,70.55,70.45,70.55,704.0,70.5,70.55,70.45,70.55,704.0
2017-05-16 10:35:00,70.45,70.75,70.4,70.75,5604.0,70.45,70.75,70.4,70.75,5604.0
2017-05-16 10:40:00,70.7,70.8,70.65,70.75,1700.0,70.7,70.8,70.65,70.75,1700.0
2017-05-16 10:45:00,70.8,70.9,70.8,70.9,400.0,70.8,70.9,70.8,70.9,400.0
2017-05-16 10:50:00,70.85,71.25,70.8,71.25,7700.0,70.85,71.25,70.8,71.25,7700.0
2017-05-16 10:55:00,71.25,71.8,71.15,71.8,29898.0,71.25,71.8,71.15,71.8,29898.0
2017-05-16 11:00:00,71.8,72.0,71.45,71.45,8192.0,71.8,72.0,71.45,71.45,8192.0
2017-05-16 11:05:00,71.43,71.5,71.4,71.4,1458.0,71.43,71.5,71.4,71.4,1458.0
2017-05-16 11:10:00,71.38,71.4,71.35,71.35,1989.0,71.38,71.4,71.35,71.35,1989.0
2017-05-16 11:15:00,71.38,71.45,71.3,71.4,1000.0,71.38,71.45,71.3,71.4,1000.0
2017-05-16 11:20:00,71.4,71.8,71.4,71.7,14630.0,71.4,71.8,71.4,71.7,14630.0
2017-05-16 11:25:00,71.7,71.8,71.7,71.8,800.0,71.7,71.8,71.7,71.8,800.0
2017-05-16 11:30:00,71.85,71.85,71.75,71.8,2342.0,71.85,71.85,71.75,71.8,2342.0
2017-05-16 11:35:00,71.78,71.78,71.75,71.75,1900.0,71.78,71.78,71.75,71.75,1900.0
2017-05-16 11:40:00,71.7,72.05,71.6,71.65,19957.0,71.7,72.05,71.6,71.65,19957.0
2017-05-16 11:45:00,71.7,71.7,71.67,71.7,1280.0,71.7,71.7,71.67,71.7,1280.0
2017-05-16 11:50:00,71.7,71.75,71.7,71.75,200.0,71.7,71.75,71.7,71.75,200.0
2017-05-16 11:55:00,71.65,71.75,71.65,71.7,1800.0,71.65,71.75,71.65,71.7,1800.0
2017-05-16 12:00:00,71.7,71.7,71.6,71.65,1000.0,71.7,71.7,71.6,71.65,1000.0
2017-05-16 12:05:00,71.67,71.68,71.6,71.6,1180.0,71.67,71.68,71.6,71.6,1180.0
2017-05-16 12:10:00,71.65,71.65,71.6,71.65,2067.0,71.65,71.65,71.6,71.65,2067.0
2017-05-16 12:15:00,71.7,71.75,71.7,71.75,4200.0,71.7,71.75,71.7,71.75,4200.0
2017-05-16 12:20:00,71.75,71.78,71.75,71.78,900.0,71.75,71.78,71.75,71.78,900.0
2017-05-16 12:25:00,71.8,71.8,71.8,71.8,600.0,71.8,71.8,71.8,71.8,600.0
2017-05-16 12:30:00,71.8,71.8,71.75,71.76,1536.0,71.8,71.8,71.75,71.76,1536.0
2017-05-16 12:35:00,71.8,71.8,71.75,71.75,1500.0,71.8,71.8,71.75,71.75,1500.0
2017-05-16 12:40:00,71.8,71.8,71.8,71.8,200.0,71.8,71.8,71.8,71.8,200.0
2017-05-16 12:45:00,71.75,71.8,71.75,71.8,500.0,71.75,71.8,71.75,71.8,500.0
2017-05-16 12:50:00,71.85,71.95,71.85,71.9,2200.0,71.85,71.95,71.85,71.9,2200.0
2017-05-16 12:55:00,71.9,71.9,71.87,71.88,500.0,71.9,71.9,71.87,71.88,500.0
2017-05-16 13:00:00,71.85,71.88,71.8,71.85,1300.0,71.85,71.88,71.8,71.85,1300.0
2017-05-16 13:05:00,71.85,71.9,71.85,71.9,1500.0,71.85,71.9,71.85,71.9,1500.0
2017-05-16 13:10:00,71.92,72.05,71.8,71.85,5300.0,71.92,72.05,71.8,71.85,5300.0
2017-05-16 13:15:00,71.8,71.8,71.6,71.65,8813.0,71.8,71.8,71.6,71.65,8813.0
2017-05-16 13:20:00,71.65,71.65,71.5,71.55,4607.0,71.65,71.65,71.5,71.55,4607.0
2017-05-16 13:25:00,71.55,71.58,71.3,71.3,4451.0,71.55,71.58,71.3,71.3,4451.0
2017-05-16 13:30:00,71.3,71.35,71.2,71.2,4828.0,71.3,71.35,71.2,71.2,4828.0
2017-05-16 13:35:00,71.15,71.2,70.95,70.95,3011.0,71.15,71.2,70.95,70.95,3011.0
2017-05-16 13:40:00,70.95,70.97,70.85,70.85,2656.0,70.95,70.97,70.85,70.85,2656.0
2017-05-16 13:45:00,70.8,70.9,70.8,70.9,3776.0,70.8,70.9,70.8,70.9,3776.0
2017-05-16 13:50:00,70.9,70.95,70.9,70.92,1100.0,70.9,70.95,70.9,70.92,1100.0
2017-05-16 13:55:00,70.92,70.95,70.85,70.85,1680.0,70.92,70.95,70.85,70.85,1680.0
2017-05-16 14:00:00,70.85,70.9,70.85,70.9,2600.0,70.85,70.9,70.85,70.9,2600.0
2017-05-16 14:05:00,70.85,70.9,70.6,70.75,4251.0,70.85,70.9,70.6,70.75,4251.0
2017-05-16 14:10:00,70.75,70.75,70.7,70.7,800.0,70.75,70.75,70.7,70.7,800.0
2017-05-16 14:15:00,70.7,70.75,70.65,70.65,500.0,70.7,70.75,70.65,70.65,500.0
2017-05-16 14:20:00,70.75,70.85,70.75,70.8,589.0,70.75,70.85,70.75,70.8,589.0
2017-05-16 14:25:00,70.9,70.95,70.8,70.8,1900.0,70.9,70.95,70.8,70.8,1900.0
2017-05-16 14:30:00,70.75,70.85,70.7,70.7,1600.0,70.75,70.85,70.7,70.7,1600.0
2017-05-16 14:35:00,70.8,70.85,70.75,70.8,600.0,70.8,70.85,70.75,70.8,600.0
2017-05-16 14:40:00,70.85,70.85,70.72,70.75,1875.0,70.85,70.85,70.72,70.75,1875.0
2017-05-16 14:45:00,70.8,70.8,70.7,70.75,2431.0,70.8,70.8,70.7,70.75,2431.0
2017-05-16 14:50:00,70.75,70.78,70.6,70.7,2637.0,70.75,70.78,70.6,70.7,2637.0
2017-05-16 14:55:00,70.7,70.7,70.6,70.6,1700.0,70.7,70.7,70.6,70.6,1700.0
2017-05-16 15:00:00,70.65,70.75,70.65,70.7,1387.0,70.65,70.75,70.65,70.7,1387.0
2017-05-16 15:05:00,70.8,70.8,70.6,70.67,3525.0,70.8,70.8,70.6,70.67,3525.0
2017-05-16 15:10:00,70.65,70.68,70.6,70.65,3000.0,70.65,70.68,70.6,70.65,3000.0
2017-05-16 15:15:00,70.65,70.73,70.6,70.6,7975.0,70.65,70.73,70.6,70.6,7975.0
2017-05-16 15:20:00,70.64,70.7,70.55,70.55,6783.0,70.64,70.7,70.55,70.55,6783.0
2017-05-16 15:25:00,70.6,70.6,70.5,70.53,3147.0,70.6,70.6,70.5,70.53,3147.0
2017-05-16 15:30:00,70.53,70.6,70.5,70.55,3093.0,70.53,70.6,70.5,70.55,3093.0
2017-05-16 15:35:00,70.58,70.7,70.55,70.7,4926.0,70.58,70.7,70.55,70.7,4926.0
2017-05-16 15:40:00,70.7,70.74,70.65,70.7,5118.0,70.7,70.74,70.65,70.7,5118.0
2017-05-16 15:45:00,70.75,70.8,70.7,70.8,4564.0,70.75,70.8,70.7,70.8,4564.0
2017-05-16 15:50:00,70.75,70.8,70.75,70.78,5839.0,70.75,70.8,70.75,70.78,5839.0
2017-05-16 15:55:00,70.8,70.8,70.7,70.7,13130.0,70.8,70.8,70.7,70.7,13130.0
2017-05-17 09:30:00,69.85,70.13,69.15,69.8,4043.0,69.85,70.13,69.15,69.8,4043.0
2017-05-17 09:35:00,69.8,69.8,69.25,69.25,5913.0,69.8,69.8,69.25,69.25,5913.0
2017-05-17 09:40:00,69.25,69.45,69.15,69.2,18600.0,69.25,69.45,69.15,69.2,18600.0
2017-05-17 09:45:00,69.25,69.3,69.1,69.3,3000.0,69.25,69.3,69.1,69.3,3000.0
2017-05-17 09:50:00,69.25,69.3,69.2,69.28,2098.0,69.25,69.3,69.2,69.28,2098.0
2017-05-17 09:55:00,69.2,69.2,68.9,68.9,4671.0,69.2,69.2,68.9,68.9,4671.0
2017-05-17 10:00:00,68.85,68.85,68.7,68.85,5676.0,68.85,68.85,68.7,68.85,5676.0
2017-05-17 10:05:00,68.85,69.0,68.6,69.0,1707.0,68.85,69.0,68.6,69.0,1707.0
2017-05-17 10:10:00,69.1,69.1,68.95,68.95,500.0,69.1,69.1,68.95,68.95,500.0
2017-05-17 10:15:00,68.95,69.05,68.95,69.05,3040.0,68.95,69.05,68.95,69.05,3040.0
2017-05-17 10:20:00,69.05,69.05,69.05,69.05,0.0,69.05,69.05,69.05,69.05,0.0
2017-05-17 10:25:00,68.9,68.9,68.65,68.65,1921.0,68.9,68.9,68.65,68.65,1921.0
2017-05-17 10:30:00,68.77,68.85,68.6,68.6,2115.0,68.77,68.85,68.6,68.6,2115.0
2017-05-17 10:35:00,68.55,68.55,68.25,68.25,2629.0,68.55,68.55,68.25,68.25,2629.0
2017-05-17 10:40:00,68.3,68.35,68.2,68.35,1300.0,68.3,68.35,68.2,68.35,1300.0
2017-05-17 10:45:00,68.4,68.45,68.35,68.45,2091.0,68.4,68.45,68.35,68.45,2091.0
2017-05-17 10:50:00,68.45,68.45,68.35,68.35,1200.0,68.45,68.45,68.35,68.35,1200.0
2017-05-17 10:55:00,68.25,68.25,68.1,68.15,1802.0,68.25,68.25,68.1,68.15,1802.0
2017-05-17 11:00:00,68.1,68.18,67.93,68.0,6200.0,68.1,68.18,67.93,68.0,6200.0
2017-05-17 11:05:00,68.0,68.21,68.0,68.15,3258.0,68.0,68.21,68.0,68.15,3258.0
2017-05-17 11:10:00,68.15,68.25,68.15,68.25,300.0,68.15,68.25,68.15,68.25,300.0
2017-05-17 11:15:00,68.25,68.4,68.25,68.4,400.0,68.25,68.4,68.25,68.4,400.0
2017-05-17 11:20:00,68.35,68.35,68.15,68.2,3850.0,68.35,68.35,68.15,68.2,3850.0
2017-05-17 11:25:00,68.2,68.25,68.1,68.1,1920.0,68.2,68.25,68.1,68.1,1920.0
2017-05-17 11:30:00,68.05,68.05,67.95,68.0,1200.0,68.05,68.05,67.95,68.0,1200.0
2017-05-17 11:35:00,68.03,68.15,68.02,68.15,1200.0,68.03,68.15,68.02,68.15,1200.0
2017-05-17 11:40:00,68.2,68.2,68.17,68.17,5100.0,68.2,68.2,68.17,68.17,5100.0
2017-05-17 11:45:00,68.2,68.25,68.2,68.2,1400.0,68.2,68.25,68.2,68.2,1400.0
2017-05-17 11:50:00,68.2,68.35,68.2,68.25,4450.0,68.2,68.35,68.2,68.25,4450.0
2017-05-17 11:55:00,68.25,68.35,68.25,68.35,1500.0,68.25,68.35,68.25,68.35,1500.0
2017-05-17 12:00:00,68.35,68.48,68.35,68.45,5962.0,68.35,68.48,68.35,68.45,5962.0
2017-05-17 12:05:00,68.5,68.6,68.35,68.35,4622.0,68.5,68.6,68.35,68.35,4622.0
2017-05-17 12:10:00,68.4,68.45,68.35,68.35,3078.0,68.4,68.45,68.35,68.35,3078.0
2017-05-17 12:15:00,68.35,68.35,68.25,68.25,1852.0,68.35,68.35,68.25,68.25,1852.0
2017-05-17 12:20:00,68.3,68.35,68.25,68.25,1000.0,68.3,68.35,68.25,68.25,1000.0
2017-05-17 12:25:00,68.2,68.2,68.05,68.05,2062.0,68.2,68.2,68.05,68.05,2062.0
2017-05-17 12:30:00,68.05,68.2,68.05,68.15,5647.0,68.05,68.2,68.05,68.15,5647.0
2017-05-17 12:35:00,68.2,68.5,68.2,68.4,1536.0,68.2,68.5,68.2,68.4,1536.0
2017-05-17 12:40:00,68.4,68.45,68.37,68.38,2850.0,68.4,68.45,68.37,68.38,2850.0
2017-05-17 12:45:00,68.38,68.4,68.35,68.35,1600.0,68.38,68.4,68.35,68.35,1600.0
2017-05-17 12:50:00,68.3,68.35,68.3,68.35,1795.0,68.3,68.35,68.3,68.35,1795.0
2017-05-17 12:55:00,68.35,68.4,68.35,68.35,400.0,68.35,68.4,68.35,68.35,400.0
2017-05-17 13:00:00,68.33,68.35,68.3,68.3,1742.0,68.33,68.35,68.3,68.3,1742.0
2017-05-17 13:05:00,68.25,68.25,68.15,68.25,1443.0,68.25,68.25,68.15,68.25,1443.0
2017-05-17 13:10:00,68.2,68.25,68.15,68.2,1799.0,68.2,68.25,68.15,68.2,1799.0
2017-05-17 13:15:00,68.2,68.25,68.15,68.25,1180.0,68.2,68.25,68.15,68.25,1180.0
2017-05-17 13:20:00,68.2,68.45,68.15,68.2,4571.0,68.2,68.45,68.15,68.2,4571.0
2017-05-17 13:25:00,68.2,68.35,68.2,68.25,700.0,68.2,68.35,68.2,68.25,700.0
2017-05-17 13:30:00,68.2,68.35,68.2,68.3,1012.0,68.2,68.35,68.2,68.3,1012.0
2017-05-17 13:35:00,68.25,68.3,68.1,68.13,6700.0,68.25,68.3,68.1,68.13,6700.0
2017-05-17 13:40:00,68.13,68.15,68.05,68.08,2135.0,68.13,68.15,68.05,68.08,2135.0
2017-05-17 13:45:00,68.1,68.1,68.0,68.0,1596.0,68.1,68.1,68.0,68.0,1596.0
2017-05-17 13:50:00,67.95,68.05,67.9,68.05,2460.0,67.95,68.05,67.9,68.05,2460.0
2017-05-17 13:55:00,67.95,68.0,67.82,67.85,3247.0,67.95,68.0,67.82,67.85,3247.0
2017-05-17 14:00:00,67.85,67.85,67.8,67.85,947.0,67.85,67.85,67.8,67.85,947.0
2017-05-17 14:05:00,67.8,67.9,67.6,67.6,5517.0,67.8,67.9,67.6,67.6,5517.0
2017-05-17 14:10:00,67.6,67.6,67.35,67.4,1744.0,67.6,67.6,67.35,67.4,1744.0
2017-05-17 14:15:00,67.4,67.4,67.3,67.3,1500.0,67.4,67.4,67.3,67.3,1500.0
2017-05-17 14:20:00,67.3,67.4,67.3,67.35,4488.0,67.3,67.4,67.3,67.35,4488.0
2017-05-17 14:25:00,67.35,67.4,67.3,67.3,2815.0,67.35,67.4,67.3,67.3,2815.0
2017-05-17 14:30:00,67.35,67.4,67.2,67.25,7630.0,67.35,67.4,67.2,67.25,7630.0
2017-05-17 14:35:00,67.15,67.15,67.0,67.0,4537.0,67.15,67.15,67.0,67.0,4537.0
2017-05-17 14:40:00,67.0,67.05,67.0,67.0,3691.0,67.0,67.05,67.0,67.0,3691.0
2017-05-17 14:45:00,67.0,67.0,66.71,66.71,4248.0,67.0,67.0,66.71,66.71,4248.0
2017-05-17 14:50:00,66.74,66.74,66.55,66.63,12864.0,66.74,66.74,66.55,66.63,12864.0
2017-05-17 14:55:00,66.7,66.7,66.6,66.7,2946.0,66.7,66.7,66.6,66.7,2946.0
2017-05-17 15:00:00,66.65,66.7,66.55,66.55,2800.0,66.65,66.7,66.55,66.55,2800.0
2017-05-17 15:05:00,66.65,66.7,66.6,66.6,1900.0,66.65,66.7,66.6,66.6,1900.0
2017-05-17 15:10:00,66.6,66.6,66.45,66.6,4850.0,66.6,66.6,66.45,66.6,4850.0
2017-05-17 15:15:00,66.6,66.85,66.6,66.8,7800.0,66.6,66.85,66.6,66.8,7800.0
2017-05-17 15:20:00,66.95,67.1,66.85,67.05,11388.0,66.95,67.1,66.85,67.05,11388.0
2017-05-17 15:25:00,67.1,67.2,66.92,66.95,16229.0,67.1,67.2,66.92,66.95,16229.0
2017-05-17 15:30:00,66.95,67.0,66.85,67.0,9289.0,66.95,67.0,66.85,67.0,9289.0
2017-05-17 15:35:00,66.95,66.98,66.84,66.84,6401.0,66.95,66.98,66.84,66.84,6401.0
2017-05-17 15:40:00,66.8,66.85,66.57,66.58,5881.0,66.8,66.85,66.57,66.58,5881.0
2017-05-17 15:45:00,66.55,66.7,66.5,66.5,11255.0,66.55,66.7,66.5,66.5,11255.0
2017-05-17 15:50:00,66.5,66.5,66.25,66.25,13342.0,66.5,66.5,66.25,66.25,13342.0
2017-05-17 15:55:00,66.25,66.3,66.05,66.05,63063.0,66.25,66.3,66.05,66.05,63063.0
2017-05-18 09:30:00,66.2,66.35,65.9,66.15,8381.0,66.2,66.35,65.9,66.15,8381.0
2017-05-18 09:35:00,66.05,66.2,65.75,66.15,3182.0,66.05,66.2,65.75,66.15,3182.0
2017-05-18 09:40:00,66.3,66.38,66.0,66.0,3700.0,66.3,66.38,66.0,66.0,3700.0
2017-05-18 09:45:00,66.2,66.55,66.0,66.0,9685.0,66.2,66.55,66.0,66.0,9685.0
2017-05-18 09:50:00,66.0,66.15,65.85,66.1,2694.0,66.0,66.15,65.85,66.1,2694.0
2017-05-18 09:55:00,66.05,66.05,65.7,65.8,1380.0,66.05,66.05,65.7,65.8,1380.0
2017-05-18 10:00:00,65.89,66.15,65.65,65.85,7932.0,65.89,66.15,65.65,65.85,7932.0
2017-05-18 10:05:00,65.9,65.93,65.6,65.75,5174.0,65.9,65.93,65.6,65.75,5174.0
2017-05-18 10:10:00,65.85,66.0,65.85,65.9,1500.0,65.85,66.0,65.85,65.9,1500.0
2017-05-18 10:15:00,65.9,65.9,65.7,65.8,3690.0,65.9,65.9,65.7,65.8,3690.0
2017-05-18 10:20:00,65.85,65.85,65.4,65.45,6249.0,65.85,65.85,65.4,65.45,6249.0
2017-05-18 10:25:00,65.4,65.7,65.4,65.7,2989.0,65.4,65.7,65.4,65.7,2989.0
2017-05-18 10:30:00,65.75,65.85,65.7,65.8,2000.0,65.75,65.85,65.7,65.8,2000.0
2017-05-18 10:35:00,66.05,66.07,65.97,66.06,1027.0,66.05,66.07,65.97,66.06,1027.0
2017-05-18 10:40:00,66.05,66.1,65.85,65.85,3694.0,66.05,66.1,65.85,65.85,3694.0
2017-05-18 10:45:00,65.85,65.85,65.75,65.8,500.0,65.85,65.85,65.75,65.8,500.0
2017-05-18 10:50:00,65.85,65.88,65.55,65.65,4850.0,65.85,65.88,65.55,65.65,4850.0
2017-05-18 10:55:00,65.75,65.9,65.75,65.85,1500.0,65.75,65.9,65.75,65.85,1500.0
2017-05-18 11:00:00,65.9,66.0,65.9,65.95,2002.0,65.9,66.0,65.9,65.95,2002.0
2017-05-18 11:05:00,65.95,66.0,65.8,66.0,2697.0,65.95,66.0,65.8,66.0,2697.0
2017-05-18 11:10:00,66.1,66.1,65.85,65.9,3446.0,66.1,66.1,65.85,65.9,3446.0
2017-05-18 11:15:00,65.95,66.2,65.9,66.15,4452.0,65.95,66.2,65.9,66.15,4452.0
2017-05-18 11:20:00,66.1,66.15,66.07,66.15,6306.0,66.1,66.15,66.07,66.15,6306.0
2017-05-18 11:25:00,66.1,66.15,66.0,66.0,2050.0,66.1,66.15,66.0,66.0,2050.0
2017-05-18 11:30:00,66.05,66.15,66.05,66.1,3595.0,66.05,66.15,66.05,66.1,3595.0
2017-05-18 11:35:00,66.05,66.05,65.95,65.95,4520.0,66.05,66.05,65.95,65.95,4520.0
2017-05-18 11:40:00,65.95,65.95,65.7,65.7,2670.0,65.95,65.95,65.7,65.7,2670.0
2017-05-18 11:45:00,65.7,65.8,65.7,65.75,2799.0,65.7,65.8,65.7,65.75,2799.0
2017-05-18 11:50:00,65.75,65.8,65.6,65.6,1423.0,65.75,65.8,65.6,65.6,1423.0
2017-05-18 11:55:00,65.6,65.8,65.55,65.8,3928.0,65.6,65.8,65.55,65.8,3928.0
2017-05-18 12:00:00,65.8,65.9,65.7,65.75,4850.0,65.8,65.9,65.7,65.75,4850.0
2017-05-18 12:05:00,65.78,65.85,65.7,65.78,3553.0,65.78,65.85,65.7,65.78,3553.0
2017-05-18 12:10:00,65.8,65.9,65.8,65.9,2757.0,65.8,65.9,65.8,65.9,2757.0
2017-05-18 12:15:00,65.9,66.0,65.9,65.95,1000.0,65.9,66.0,65.9,65.95,1000.0
2017-05-18 12:20:00,66.0,66.05,66.0,66.05,400.0,66.0,66.05,66.0,66.05,400.0
2017-05-18 12:25:00,66.15,66.15,66.0,66.05,5055.0,66.15,66.15,66.0,66.05,5055.0
2017-05-18 12:30:00,66.0,66.16,66.0,66.16,5000.0,66.0,66.16,66.0,66.16,5000.0
2017-05-18 12:35:00,66.2,66.2,65.95,66.0,3249.0,66.2,66.2,65.95,66.0,3249.0
2017-05-18 12:40:00,66.0,66.05,65.9,66.0,2725.0,66.0,66.05,65.9,66.0,2725.0
2017-05-18 12:45:00,66.0,66.2,65.95,66.1,5500.0,66.0,66.2,65.95,66.1,5500.0
2017-05-18 12:50:00,66.2,66.2,66.15,66.2,500.0,66.2,66.2,66.15,66.2,500.0
2017-05-18 12:55:00,66.25,66.35,66.25,66.25,1895.0,66.25,66.35,66.25,66.25,1895.0
2017-05-18 13:00:00,66.3,66.35,66.2,66.2,2400.0,66.3,66.35,66.2,66.2,2400.0
2017-05-18 13:05:00,66.2,66.25,66.2,66.2,1302.0,66.2,66.25,66.2,66.2,1302.0
2017-05-18 13:10:00,66.15,66.25,66.15,66.2,400.0,66.15,66.25,66.15,66.2,400.0
2017-05-18 13:15:00,66.25,66.35,66.2,66.35,1304.0,66.25,66.35,66.2,66.35,1304.0
2017-05-18 13:20:00,66.4,66.45,66.4,66.45,300.0,66.4,66.45,66.4,66.45,300.0
2017-05-18 13:25:00,66.45,66.45,66.35,66.35,1000.0,66.45,66.45,66.35,66.35,1000.0
2017-05-18 13:30:00,66.35,66.45,66.35,66.45,632.0,66.35,66.45,66.35,66.45,632.0
2017-05-18 13:35:00,66.45,66.55,66.4,66.45,700.0,66.45,66.55,66.4,66.45,700.0
2017-05-18 13:40:00,66.55,66.75,66.55,66.65,2000.0,66.55,66.75,66.55,66.65,2000.0
2017-05-18 13:45:00,66.7,66.7,66.6,66.6,1872.0,66.7,66.7,66.6,66.6,1872.0
2017-05-18 13:50:00,66.7,66.8,66.65,66.8,1650.0,66.7,66.8,66.65,66.8,1650.0
2017-05-18 13:55:00,66.8,66.87,66.7,66.75,2487.0,66.8,66.87,66.7,66.75,2487.0
2017-05-18 14:00:00,66.75,66.85,66.65,66.85,2599.0,66.75,66.85,66.65,66.85,2599.0
2017-05-18 14:05:00,66.75,66.85,66.75,66.75,1455.0,66.75,66.85,66.75,66.75,1455.0
2017-05-18 14:10:00,66.75,66.75,66.6,66.65,1200.0,66.75,66.75,66.6,66.65,1200.0
2017-05-18 14:15:00,66.6,66.7,66.6,66.63,1705.0,66.6,66.7,66.6,66.63,1705.0
2017-05-18 14:20:00,66.6,66.7,66.6,66.6,1805.0,66.6,66.7,66.6,66.6,1805.0
2017-05-18 14:25:00,66.55,66.65,66.55,66.6,1100.0,66.55,66.65,66.55,66.6,1100.0
2017-05-18 14:30:00,66.6,66.7,66.6,66.65,800.0,66.6,66.7,66.6,66.65,800.0
2017-05-18 14:35:00,66.66,66.7,66.65,66.65,1350.0,66.66,66.7,66.65,66.65,1350.0
2017-05-18 14:40:00,66.65,66.65,66.6,66.6,1085.0,66.65,66.65,66.6,66.6,1085.0
2017-05-18 14:45:00,66.55,66.6,66.5,66.55,954.0,66.55,66.6,66.5,66.55,954.0
2017-05-18 14:50:00,66.55,66.55,66.4,66.45,1000.0,66.55,66.55,66.4,66.45,1000.0
2017-05-18 14:55:00,66.55,66.6,66.45,66.45,500.0,66.55,66.6,66.45,66.45,500.0
2017-05-18 15:00:00,66.5,66.65,66.45,66.65,2190.0,66.5,66.65,66.45,66.65,2190.0
2017-05-18 15:05:00,66.6,66.65,66.5,66.65,2900.0,66.6,66.65,66.5,66.65,2900.0
2017-05-18 15:10:00,66.6,66.65,66.6,66.6,1300.0,66.6,66.65,66.6,66.6,1300.0
2017-05-18 15:15:00,66.6,66.6,66.55,66.55,1215.0,66.6,66.6,66.55,66.55,1215.0
2017-05-18 15:20:00,66.55,66.68,66.55,66.65,2191.0,66.55,66.68,66.55,66.65,2191.0
2017-05-18 15:25:00,66.65,66.65,66.5,66.6,1613.0,66.65,66.65,66.5,66.6,1613.0
2017-05-18 15:30:00,66.65,66.7,66.6,66.6,2892.0,66.65,66.7,66.6,66.6,2892.0
2017-05-18 15:35:00,66.7,66.8,66.65,66.67,3792.0,66.7,66.8,66.65,66.67,3792.0
2017-05-18 15:40:00,66.7,66.7,66.57,66.58,3837.0,66.7,66.7,66.57,66.58,3837.0
2017-05-18 15:45:00,66.6,66.85,66.6,66.85,4944.0,66.6,66.85,66.6,66.85,4944.0
2017-05-18 15:50:00,66.85,66.9,66.82,66.88,13968.0,66.85,66.9,66.82,66.88,13968.0
2017-05-18 15:55:00,66.88,66.9,66.65,66.65,31196.0,66.88,66.9,66.65,66.65,31196.0
2017-05-19 09:30:00,67.25,67.25,66.85,67.2,8504.0,67.25,67.25,66.85,67.2,8504.0
2017-05-19 09:35:00,67.2,67.2,67.2,67.2,0.0,67.2,67.2,67.2,67.2,0.0
2017-05-19 09:40:00,67.35,67.5,67.3,67.5,725.0,67.35,67.5,67.3,67.5,725.0
2017-05-19 09:45:00,67.35,67.65,67.35,67.45,4100.0,67.35,67.65,67.35,67.45,4100.0
2017-05-19 09:50:00,67.45,67.6,67.4,67.6,3507.0,67.45,67.6,67.4,67.6,3507.0
2017-05-19 09:55:00,67.55,67.55,67.45,67.55,3715.0,67.55,67.55,67.45,67.55,3715.0
2017-05-19 10:00:00,67.55,67.55,67.4,67.5,2700.0,67.55,67.55,67.4,67.5,2700.0
2017-05-19 10:05:00,67.5,67.55,67.45,67.5,1981.0,67.5,67.55,67.45,67.5,1981.0
2017-05-19 10:10:00,67.55,67.8,67.55,67.75,2821.0,67.55,67.8,67.55,67.75,2821.0
2017-05-19 10:15:00,67.75,67.85,67.75,67.85,1500.0,67.75,67.85,67.75,67.85,1500.0
2017-05-19 10:20:00,67.9,68.05,67.85,67.9,1050.0,67.9,68.05,67.85,67.9,1050.0
2017-05-19 10:25:00,68.0,68.25,67.9,68.25,700.0,68.0,68.25,67.9,68.25,700.0
2017-05-19 10:30:00,68.2,68.25,68.1,68.25,3314.0,68.2,68.25,68.1,68.25,3314.0
2017-05-19 10:35:00,68.3,68.35,68.25,68.25,2511.0,68.3,68.35,68.25,68.25,2511.0
2017-05-19 10:40:00,68.25,68.3,68.1,68.25,1200.0,68.25,68.3,68.1,68.25,1200.0
2017-05-19 10:45:00,68.25,68.3,68.25,68.3,400.0,68.25,68.3,68.25,68.3,400.0
2017-05-19 10:50:00,68.3,68.35,68.25,68.35,1400.0,68.3,68.35,68.25,68.35,1400.0
2017-05-19 10:55:00,68.4,68.45,68.35,68.45,4958.0,68.4,68.45,68.35,68.45,4958.0
2017-05-19 11:00:00,68.45,68.55,68.45,68.55,3786.0,68.45,68.55,68.45,68.55,3786.0
2017-05-19 11:05:00,68.6,68.8,68.6,68.8,5656.0,68.6,68.8,68.6,68.8,5656.0
2017-05-19 11:10:00,68.8,69.0,68.75,69.0,5488.0,68.8,69.0,68.75,69.0,5488.0
2017-05-19 11:15:00,68.95,69.15,68.85,69.05,6978.0,68.95,69.15,68.85,69.05,6978.0
2017-05-19 11:20:00,69.0,69.1,69.0,69.05,900.0,69.0,69.1,69.0,69.05,900.0
2017-05-19 11:25:00,69.0,69.05,68.95,69.0,4000.0,69.0,69.05,68.95,69.0,4000.0
2017-05-19 11:30:00,69.05,69.15,69.0,69.15,4200.0,69.05,69.15,69.0,69.15,4200.0
2017-05-19 11:35:00,69.15,69.15,69.1,69.1,800.0,69.15,69.15,69.1,69.1,800.0
2017-05-19 11:40:00,69.05,69.15,68.95,69.15,10341.0,69.05,69.15,68.95,69.15,10341.0
2017-05-19 11:45:00,69.1,69.1,69.0,69.05,3612.0,69.1,69.1,69.0,69.05,3612.0
2017-05-19 11:50:00,69.05,69.18,69.0,69.05,4356.0,69.05,69.18,69.0,69.05,4356.0
2017-05-19 11:55:00,69.03,69.05,69.0,69.05,2900.0,69.03,69.05,69.0,69.05,2900.0
2017-05-19 12:00:00,69.1,69.2,69.0,69.0,6394.0,69.1,69.2,69.0,69.0,6394.0
2017-05-19 12:05:00,68.95,69.0,68.95,69.0,1800.0,68.95,69.0,68.95,69.0,1800.0
2017-05-19 12:10:00,68.9,68.95,68.9,68.95,1100.0,68.9,68.95,68.9,68.95,1100.0
2017-05-19 12:15:00,68.92,68.95,68.85,68.9,1659.0,68.92,68.95,68.85,68.9,1659.0
2017-05-19 12:20:00,68.95,68.95,68.9,68.95,600.0,68.95,68.95,68.9,68.95,600.0
2017-05-19 12:25:00,68.95,68.95,68.95,68.95,100.0,68.95,68.95,68.95,68.95,100.0
2017-05-19 12:30:00,68.9,68.9,68.9,68.9,100.0,68.9,68.9,68.9,68.9,100.0
2017-05-19 12:35:00,68.95,69.0,68.95,69.0,800.0,68.95,69.0,68.95,69.0,800.0
2017-05-19 12:40:00,68.95,69.15,68.95,69.05,11100.0,68.95,69.15,68.95,69.05,11100.0
2017-05-19 12:45:00,69.05,69.08,69.05,69.08,1000.0,69.05,69.08,69.05,69.08,1000.0
2017-05-19 12:50:00,69.1,69.2,69.07,69.2,6100.0,69.1,69.2,69.07,69.2,6100.0
2017-05-19 12:55:00,69.2,69.43,69.15,69.35,5758.0,69.2,69.43,69.15,69.35,5758.0
2017-05-19 13:00:00,69.4,69.4,69.35,69.35,400.0,69.4,69.4,69.35,69.35,400.0
2017-05-19 13:05:00,69.3,69.4,69.3,69.38,3359.0,69.3,69.4,69.3,69.38,3359.0
2017-05-19 13:10:00,69.35,69.4,69.3,69.33,1200.0,69.35,69.4,69.3,69.33,1200.0
2017-05-19 13:15:00,69.3,69.3,69.25,69.25,800.0,69.3,69.3,69.25,69.25,800.0
2017-05-19 13:20:00,69.25,69.25,69.1,69.1,600.0,69.25,69.25,69.1,69.1,600.0
2017-05-19 13:25:00,69.1,69.1,69.1,69.1,540.0,69.1,69.1,69.1,69.1,540.0
2017-05-19 13:30:00,69.1,69.1,69.05,69.05,500.0,69.1,69.1,69.05,69.05,500.0
2017-05-19 13:35:00,69.1,69.1,69.0,69.0,4140.0,69.1,69.1,69.0,69.0,4140.0
2017-05-19 13:40:00,69.1,69.1,68.9,68.9,1600.0,69.1,69.1,68.9,68.9,1600.0
2017-05-19 13:45:00,68.85,68.9,68.8,68.8,1400.0,68.85,68.9,68.8,68.8,1400.0
2017-05-19 13:50:00,68.75,68.8,68.75,68.8,3209.0,68.75,68.8,68.75,68.8,3209.0
2017-05-19 13:55:00,68.8,68.8,68.7,68.7,500.0,68.8,68.8,68.7,68.7,500.0
2017-05-19 14:00:00,68.75,68.75,68.7,68.7,4080.0,68.75,68.75,68.7,68.7,4080.0
2017-05-19 14:05:00,68.7,68.75,68.65,68.7,2800.0,68.7,68.75,68.65,68.7,2800.0
2017-05-19 14:10:00,68.7,68.72,68.7,68.7,500.0,68.7,68.72,68.7,68.7,500.0
2017-05-19 14:15:00,68.75,68.75,68.75,68.75,100.0,68.75,68.75,68.75,68.75,100.0
2017-05-19 14:20:00,68.75,68.85,68.7,68.8,7257.0,68.75,68.85,68.7,68.8,7257.0
2017-05-19 14:25:00,68.8,68.8,68.75,68.8,400.0,68.8,68.8,68.75,68.8,400.0
2017-05-19 14:30:00,68.8,68.85,68.8,68.8,500.0,68.8,68.85,68.8,68.8,500.0
2017-05-19 14:35:00,68.8,68.85,68.8,68.85,200.0,68.8,68.85,68.8,68.85,200.0
2017-05-19 14:40:00,68.85,68.85,68.7,68.8,900.0,68.85,68.85,68.7,68.8,900.0
2017-05-19 14:45:00,68.75,68.75,68.7,68.7,380.0,68.75,68.75,68.7,68.7,380.0
2017-05-19 14:50:00,68.74,68.8,68.7,68.75,1800.0,68.74,68.8,68.7,68.75,1800.0
2017-05-19 14:55:00,68.75,68.75,68.7,68.75,1500.0,68.75,68.75,68.7,68.75,1500.0
2017-05-19 15:00:00,68.7,68.75,68.65,68.75,2300.0,68.7,68.75,68.65,68.75,2300.0
2017-05-19 15:05:00,68.75,68.8,68.65,68.75,3401.0,68.75,68.8,68.65,68.75,3401.0
2017-05-19 15:10:00,68.65,68.75,68.65,68.7,3240.0,68.65,68.75,68.65,68.7,3240.0
2017-05-19 15:15:00,68.7,68.75,68.65,68.75,6109.0,68.7,68.75,68.65,68.75,6109.0
2017-05-19 15:20:00,68.7,68.75,68.65,68.65,3200.0,68.7,68.75,68.65,68.65,3200.0
2017-05-19 15:25:00,68.65,68.8,68.65,68.67,4900.0,68.65,68.8,68.65,68.67,4900.0
2017-05-19 15:30:00,68.65,68.7,68.65,68.7,2000.0,68.65,68.7,68.65,68.7,2000.0
2017-05-19 15:35:00,68.73,68.73,68.55,68.6,5582.0,68.73,68.73,68.55,68.6,5582.0
2017-05-19 15:40:00,68.6,68.6,68.45,68.45,1670.0,68.6,68.6,68.45,68.45,1670.0
2017-05-19 15:45:00,68.4,68.45,68.35,68.42,3880.0,68.4,68.45,68.35,68.42,3880.0
2017-05-19 15:50:00,68.45,68.5,68.35,68.45,7518.0,68.45,68.5,68.35,68.45,7518.0
2017-05-19 15:55:00,68.35,68.45,68.25,68.3,21792.0,68.35,68.45,68.25,68.3,21792.0
2017-05-22 09:30:00,68.6,68.6,68.45,68.46,2310.0,68.6,68.6,68.45,68.46,2310.0
2017-05-22 09:35:00,68.55,68.6,68.55,68.6,700.0,68.55,68.6,68.55,68.6,700.0
2017-05-22 09:40:00,68.45,68.65,68.4,68.4,1700.0,68.45,68.65,68.4,68.4,1700.0
2017-05-22 09:45:00,68.35,68.48,68.15,68.15,1344.0,68.35,68.48,68.15,68.15,1344.0
2017-05-22 09:50:00,68.2,68.2,67.75,67.75,2048.0,68.2,68.2,67.75,67.75,2048.0
2017-05-22 09:55:00,67.85,67.9,67.85,67.9,600.0,67.85,67.9,67.85,67.9,600.0
2017-05-22 10:00:00,68.15,68.16,68.1,68.1,428.0,68.15,68.16,68.1,68.1,428.0
2017-05-22 10:05:00,68.2,68.2,68.15,68.15,600.0,68.2,68.2,68.15,68.15,600.0
2017-05-22 10:10:00,68.2,68.2,68.2,68.2,300.0,68.2,68.2,68.2,68.2,300.0
2017-05-22 10:15:00,68.3,68.3,68.3,68.3,100.0,68.3,68.3,68.3,68.3,100.0
2017-05-22 10:20:00,68.3,68.35,68.2,68.35,1308.0,68.3,68.35,68.2,68.35,1308.0
2017-05-22 10:25:00,68.35,68.35,68.25,68.35,800.0,68.35,68.35,68.25,68.35,800.0
2017-05-22 10:30:00,68.4,68.5,68.3,68.3,900.0,68.4,68.5,68.3,68.3,900.0
2017-05-22 10:35:00,68.35,68.5,68.35,68.45,1000.0,68.35,68.5,68.35,68.45,1000.0
2017-05-22 10:40:00,68.4,68.6,68.4,68.6,455.0,68.4,68.6,68.4,68.6,455.0
2017-05-22 10:45:00,68.6,68.65,68.5,68.5,1000.0,68.6,68.65,68.5,68.5,1000.0
2017-05-22 10:50:00,68.6,68.6,68.6,68.6,200.0,68.6,68.6,68.6,68.6,200.0
2017-05-22 10:55:00,68.55,68.7,68.55,68.7,900.0,68.55,68.7,68.55,68.7,900.0
2017-05-22 11:00:00,68.65,68.65,68.6,68.6,500.0,68.65,68.65,68.6,68.6,500.0
2017-05-22 11:05:00,68.75,68.8,68.75,68.8,800.0,68.75,68.8,68.75,68.8,800.0
2017-05-22 11:10:00,68.75,68.85,68.7,68.8,1400.0,68.75,68.85,68.7,68.8,1400.0
2017-05-22 11:15:00,68.8,68.95,68.75,68.95,2065.0,68.8,68.95,68.75,68.95,2065.0
2017-05-22 11:20:00,68.9,68.9,68.7,68.7,600.0,68.9,68.9,68.7,68.7,600.0
2017-05-22 11:25:00,68.75,68.75,68.75,68.75,300.0,68.75,68.75,68.75,68.75,300.0
2017-05-22 11:30:00,68.75,68.75,68.65,68.65,753.0,68.75,68.75,68.65,68.65,753.0
2017-05-22 11:35:00,68.65,68.65,68.55,68.6,900.0,68.65,68.65,68.55,68.6,900.0
2017-05-22 11:40:00,68.65,68.65,68.6,68.6,1001.0,68.65,68.65,68.6,68.6,1001.0
2017-05-22 11:45:00,68.6,68.6,68.6,68.6,0.0,68.6,68.6,68.6,68.6,0.0
2017-05-22 11:50:00,68.65,68.65,68.5,68.5,600.0,68.65,68.65,68.5,68.5,600.0
2017-05-22 11:55:00,68.65,68.7,68.65,68.7,700.0,68.65,68.7,68.65,68.7,700.0
2017-05-22 12:00:00,68.65,68.65,68.5,68.6,1141.0,68.65,68.65,68.5,68.6,1141.0
2017-05-22 12:05:00,68.5,69.1,68.5,69.0,51044.0,68.5,69.1,68.5,69.0,51044.0
2017-05-22 12:10:00,69.0,69.2,69.0,69.05,22723.0,69.0,69.2,69.0,69.05,22723.0
2017-05-22 12:15:00,69.0,69.15,68.95,69.13,4574.0,69.0,69.15,68.95,69.13,4574.0
2017-05-22 12:20:00,69.15,69.23,69.05,69.17,6596.0,69.15,69.23,69.05,69.17,6596.0
2017-05-22 12:25:00,69.17,69.18,69.05,69.09,4527.0,69.17,69.18,69.05,69.09,4527.0
2017-05-22 12:30:00,69.05,69.15,68.95,69.15,5201.0,69.05,69.15,68.95,69.15,5201.0
2017-05-22 12:35:00,69.15,69.3,69.1,69.25,3830.0,69.15,69.3,69.1,69.25,3830.0
2017-05-22 12:40:00,69.25,69.45,69.2,69.45,4771.0,69.25,69.45,69.2,69.45,4771.0
2017-05-22 12:45:00,69.5,69.65,69.3,69.3,2842.0,69.5,69.65,69.3,69.3,2842.0
2017-05-22 12:50:00,69.28,69.35,69.15,69.15,3290.0,69.28,69.35,69.15,69.15,3290.0
2017-05-22 12:55:00,69.15,69.2,69.1,69.2,1665.0,69.15,69.2,69.1,69.2,1665.0
2017-05-22 13:00:00,69.15,69.2,69.05,69.15,3065.0,69.15,69.2,69.05,69.15,3065.0
2017-05-22 13:05:00,69.1,69.2,69.05,69.05,2551.0,69.1,69.2,69.05,69.05,2551.0
2017-05-22 13:10:00,69.15,69.2,69.12,69.2,2300.0,69.15,69.2,69.12,69.2,2300.0
2017-05-22 13:15:00,69.15,69.15,69.1,69.15,1400.0,69.15,69.15,69.1,69.15,1400.0
2017-05-22 13:20:00,69.15,69.2,69.1,69.2,1100.0,69.15,69.2,69.1,69.2,1100.0
2017-05-22 13:25:00,69.2,69.2,69.1,69.1,800.0,69.2,69.2,69.1,69.1,800.0
2017-05-22 13:30:00,69.1,69.25,69.1,69.15,3400.0,69.1,69.25,69.1,69.15,3400.0
2017-05-22 13:35:00,69.1,69.1,69.08,69.1,1200.0,69.1,69.1,69.08,69.1,1200.0
2017-05-22 13:40:00,69.15,69.2,69.1,69.2,2723.0,69.15,69.2,69.1,69.2,2723.0
2017-05-22 13:45:00,69.18,69.18,69.1,69.1,2324.0,69.18,69.18,69.1,69.1,2324.0
2017-05-22 13:50:00,69.1,69.2,69.1,69.2,1100.0,69.1,69.2,69.1,69.2,1100.0
2017-05-22 13:55:00,69.15,69.15,69.05,69.15,925.0,69.15,69.15,69.05,69.15,925.0
2017-05-22 14:00:00,69.15,69.15,69.1,69.15,2900.0,69.15,69.15,69.1,69.15,2900.0
2017-05-22 14:05:00,69.15,69.16,69.15,69.16,600.0,69.15,69.16,69.15,69.16,600.0
2017-05-22 14:10:00,69.2,69.2,69.15,69.2,500.0,69.2,69.2,69.15,69.2,500.0
2017-05-22 14:15:00,69.25,69.25,69.1,69.2,1500.0,69.25,69.25,69.1,69.2,1500.0
2017-05-22 14:20:00,69.2,69.25,69.15,69.15,1243.0,69.2,69.25,69.15,69.15,1243.0
2017-05-22 14:25:00,69.2,69.3,69.2,69.3,1455.0,69.2,69.3,69.2,69.3,1455.0
2017-05-22 14:30:00,69.3,69.35,69.28,69.35,950.0,69.3,69.35,69.28,69.35,950.0
2017-05-22 14:35:00,69.25,69.35,69.25,69.25,1545.0,69.25,69.35,69.25,69.25,1545.0
2017-05-22 14:40:00,69.35,69.35,69.25,69.3,1100.0,69.35,69.35,69.25,69.3,1100.0
2017-05-22 14:45:00,69.25,69.25,69.2,69.25,1500.0,69.25,69.25,69.2,69.25,1500.0
2017-05-22 14:50:00,69.3,69.3,69.2,69.25,800.0,69.3,69.3,69.2,69.25,800.0
2017-05-22 14:55:00,69.25,69.3,69.2,69.3,3400.0,69.25,69.3,69.2,69.3,3400.0
2017-05-22 15:00:00,69.35,69.45,69.3,69.37,5270.0,69.35,69.45,69.3,69.37,5270.0
2017-05-22 15:05:00,69.4,69.45,69.3,69.35,4055.0,69.4,69.45,69.3,69.35,4055.0
2017-05-22 15:10:00,69.4,69.55,69.4,69.55,2900.0,69.4,69.55,69.4,69.55,2900.0
2017-05-22 15:15:00,69.55,69.6,69.45,69.45,3802.0,69.55,69.6,69.45,69.45,3802.0
2017-05-22 15:20:00,69.48,69.55,69.4,69.55,4760.0,69.48,69.55,69.4,69.55,4760.0
2017-05-22 15:25:00,69.5,69.55,69.5,69.53,3186.0,69.5,69.55,69.5,69.53,3186.0
2017-05-22 15:30:00,69.55,69.55,69.45,69.45,7696.0,69.55,69.55,69.45,69.45,7696.0
2017-05-22 15:35:00,69.5,69.55,69.37,69.4,6743.0,69.5,69.55,69.37,69.4,6743.0
2017-05-22 15:40:00,69.4,69.45,69.4,69.4,3200.0,69.4,69.45,69.4,69.4,3200.0
2017-05-22 15:45:00,69.4,69.5,69.4,69.45,4803.0,69.4,69.5,69.4,69.45,4803.0
2017-05-22 15:50:00,69.5,69.58,69.5,69.55,5587.0,69.5,69.58,69.5,69.55,5587.0
2017-05-22 15:55:00,69.55,69.6,69.42,69.45,17369.0,69.55,69.6,69.42,69.45,17369.0
2017-05-23 09:30:00,69.9,70.0,69.9,70.0,2935.0,69.9,70.0,69.9,70.0,2935.0
2017-05-23 09:35:00,69.95,69.95,69.7,69.7,1620.0,69.95,69.95,69.7,69.7,1620.0
2017-05-23 09:40:00,69.85,69.85,69.35,69.55,4097.0,69.85,69.85,69.35,69.55,4097.0
2017-05-23 09:45:00,69.55,69.7,69.2,69.33,2550.0,69.55,69.7,69.2,69.33,2550.0
2017-05-23 09:50:00,69.4,69.45,69.35,69.4,1056.0,69.4,69.45,69.35,69.4,1056.0
2017-05-23 09:55:00,69.4,69.85,69.4,69.85,2400.0,69.4,69.85,69.4,69.85,2400.0
2017-05-23 10:00:00,69.6,69.85,69.55,69.85,2200.0,69.6,69.85,69.55,69.85,2200.0
2017-05-23 10:05:00,69.85,69.95,69.77,69.95,3640.0,69.85,69.95,69.77,69.95,3640.0
2017-05-23 10:10:00,69.88,69.88,69.55,69.7,4700.0,69.88,69.88,69.55,69.7,4700.0
2017-05-23 10:15:00,69.75,69.75,69.6,69.65,600.0,69.75,69.75,69.6,69.65,600.0
2017-05-23 10:20:00,69.65,69.8,69.65,69.67,2000.0,69.65,69.8,69.65,69.67,2000.0
2017-05-23 10:25:00,69.65,69.65,69.55,69.65,1994.0,69.65,69.65,69.55,69.65,1994.0
2017-05-23 10:30:00,69.65,69.65,69.55,69.55,1000.0,69.65,69.65,69.55,69.55,1000.0
2017-05-23 10:35:00,69.55,69.7,69.55,69.65,2400.0,69.55,69.7,69.55,69.65,2400.0
2017-05-23 10:40:00,69.65,69.7,69.65,69.7,500.0,69.65,69.7,69.65,69.7,500.0
2017-05-23 10:45:00,69.75,69.9,69.75,69.9,800.0,69.75,69.9,69.75,69.9,800.0
2017-05-23 10:50:00,69.9,69.9,69.85,69.9,1200.0,69.9,69.9,69.85,69.9,1200.0
2017-05-23 10:55:00,69.9,70.0,69.9,70.0,500.0,69.9,70.0,69.9,70.0,500.0
2017-05-23 11:00:00,69.95,70.05,69.95,70.0,5059.0,69.95,70.05,69.95,70.0,5059.0
2017-05-23 11:05:00,70.05,70.05,70.0,70.0,282.0,70.05,70.05,70.0,70.0,282.0
2017-05-23 11:10:00,70.05,70.1,69.95,70.1,7539.0,70.05,70.1,69.95,70.1,7539.0
2017-05-23 11:15:00,70.15,70.2,70.1,70.2,2300.0,70.15,70.2,70.1,70.2,2300.0
2017-05-23 11:20:00,70.25,70.7,70.25,70.65,15901.0,70.25,70.7,70.25,70.65,15901.0
2017-05-23 11:25:00,70.71,70.75,70.5,70.65,5800.0,70.71,70.75,70.5,70.65,5800.0
2017-05-23 11:30:00,70.65,70.8,70.65,70.8,700.0,70.65,70.8,70.65,70.8,700.0
2017-05-23 11:35:00,70.85,70.95,70.8,70.9,2400.0,70.85,70.95,70.8,70.9,2400.0
2017-05-23 11:40:00,70.9,70.95,70.8,70.85,1970.0,70.9,70.95,70.8,70.85,1970.0
2017-05-23 11:45:00,70.9,71.15,70.85,71.15,5606.0,70.9,71.15,70.85,71.15,5606.0
2017-05-23 11:50:00,71.23,71.3,71.1,71.3,2500.0,71.23,71.3,71.1,71.3,2500.0
2017-05-23 11:55:00,71.2,71.2,71.1,71.1,1630.0,71.2,71.2,71.1,71.1,1630.0
2017-05-23 12:00:00,71.1,71.1,70.6,70.6,5400.0,71.1,71.1,70.6,70.6,5400.0
2017-05-23 12:05:00,70.55,70.65,70.45,70.6,1489.0,70.55,70.65,70.45,70.6,1489.0
2017-05-23 12:10:00,70.65,70.67,70.55,70.6,1150.0,70.65,70.67,70.55,70.6,1150.0
2017-05-23 12:15:00,70.7,70.75,70.7,70.75,600.0,70.7,70.75,70.7,70.75,600.0
2017-05-23 12:20:00,70.7,70.75,70.45,70.45,2500.0,70.7,70.75,70.45,70.45,2500.0
2017-05-23 12:25:00,70.5,70.55,70.3,70.3,2898.0,70.5,70.55,70.3,70.3,2898.0
2017-05-23 12:30:00,70.2,70.25,70.15,70.25,712.0,70.2,70.25,70.15,70.25,712.0
2017-05-23 12:35:00,70.3,70.55,70.3,70.45,4001.0,70.3,70.55,70.3,70.45,4001.0
2017-05-23 12:40:00,70.4,70.55,70.4,70.44,1787.0,70.4,70.55,70.4,70.44,1787.0
2017-05-23 12:45:00,70.45,70.45,70.4,70.45,1300.0,70.45,70.45,70.4,70.45,1300.0
2017-05-23 12:50:00,70.35,70.4,70.25,70.25,1840.0,70.35,70.4,70.25,70.25,1840.0
2017-05-23 12:55:00,70.3,70.3,70.25,70.25,600.0,70.3,70.3,70.25,70.25,600.0
2017-05-23 13:00:00,70.3,70.35,70.25,70.35,3300.0,70.3,70.35,70.25,70.35,3300.0
2017-05-23 13:05:00,70.35,70.4,70.35,70.4,887.0,70.35,70.4,70.35,70.4,887.0
2017-05-23 13:10:00,70.38,70.55,70.37,70.53,1600.0,70.38,70.55,70.37,70.53,1600.0
2017-05-23 13:15:00,70.55,70.6,70.5,70.55,2200.0,70.55,70.6,70.5,70.55,2200.0
2017-05-23 13:20:00,70.5,70.53,70.5,70.53,1697.0,70.5,70.53,70.5,70.53,1697.0
2017-05-23 13:25:00,70.5,70.55,70.5,70.55,600.0,70.5,70.55,70.5,70.55,600.0
2017-05-23 13:30:00,70.55,70.6,70.55,70.55,500.0,70.55,70.6,70.55,70.55,500.0
2017-05-23 13:35:00,70.55,70.55,70.5,70.5,1099.0,70.55,70.55,70.5,70.5,1099.0
2017-05-23 13:40:00,70.55,70.55,70.35,70.35,2075.0,70.55,70.55,70.35,70.35,2075.0
2017-05-23 13:45:00,70.4,70.4,70.35,70.35,500.0,70.4,70.4,70.35,70.35,500.0
2017-05-23 13:50:00,70.35,70.5,70.3,70.5,7857.0,70.35,70.5,70.3,70.5,7857.0
2017-05-23 13:55:00,70.45,70.5,70.45,70.5,1378.0,70.45,70.5,70.45,70.5,1378.0
2017-05-23 14:00:00,70.55,70.6,70.5,70.6,1000.0,70.55,70.6,70.5,70.6,1000.0
2017-05-23 14:05:00,70.6,70.6,70.55,70.6,1607.0,70.6,70.6,70.55,70.6,1607.0
2017-05-23 14:10:00,70.6,70.6,70.57,70.6,700.0,70.6,70.6,70.57,70.6,700.0
2017-05-23 14:15:00,70.58,70.7,70.55,70.7,1900.0,70.58,70.7,70.55,70.7,1900.0
2017-05-23 14:20:00,70.7,70.75,70.7,70.75,2382.0,70.7,70.75,70.7,70.75,2382.0
2017-05-23 14:25:00,70.7,70.75,70.65,70.75,400.0,70.7,70.75,70.65,70.75,400.0
2017-05-23 14:30:00,70.75,70.8,70.7,70.75,1549.0,70.75,70.8,70.7,70.75,1549.0
2017-05-23 14:35:00,70.78,70.98,70.77,70.95,2761.0,70.78,70.98,70.77,70.95,2761.0
2017-05-23 14:40:00,70.95,71.25,70.92,71.25,3368.0,70.95,71.25,70.92,71.25,3368.0
2017-05-23 14:45:00,71.15,71.15,71.05,71.1,5709.0,71.15,71.15,71.05,71.1,5709.0
2017-05-23 14:50:00,71.05,71.05,70.95,71.0,1801.0,71.05,71.05,70.95,71.0,1801.0
2017-05-23 14:55:00,71.0,71.0,70.9,70.9,1399.0,71.0,71.0,70.9,70.9,1399.0
2017-05-23 15:00:00,70.95,71.0,70.95,70.98,500.0,70.95,71.0,70.95,70.98,500.0
2017-05-23 15:05:00,70.98,71.05,70.97,71.0,1844.0,70.98,71.05,70.97,71.0,1844.0
2017-05-23 15:10:00,71.0,71.1,71.0,71.03,1300.0,71.0,71.1,71.0,71.03,1300.0
2017-05-23 15:15:00,71.03,71.03,70.8,70.85,5593.0,71.03,71.03,70.8,70.85,5593.0
2017-05-23 15:20:00,70.85,70.85,70.75,70.75,1600.0,70.85,70.85,70.75,70.75,1600.0
2017-05-23 15:25:00,70.8,70.85,70.7,70.7,3618.0,70.8,70.85,70.7,70.7,3618.0
2017-05-23 15:30:00,70.7,70.7,70.3,70.35,4537.0,70.7,70.7,70.3,70.35,4537.0
2017-05-23 15:35:00,70.35,70.4,70.3,70.35,4400.0,70.35,70.4,70.3,70.35,4400.0
2017-05-23 15:40:00,70.4,70.4,70.3,70.3,6295.0,70.4,70.4,70.3,70.3,6295.0
2017-05-23 15:45:00,70.25,70.3,70.2,70.3,6024.0,70.25,70.3,70.2,70.3,6024.0
2017-05-23 15:50:00,70.3,70.3,70.25,70.3,6427.0,70.3,70.3,70.25,70.3,6427.0
2017-05-23 15:55:00,70.3,70.35,70.05,70.1,35501.0,70.3,70.35,70.05,70.1,35501.0
2017-05-24 09:30:00,70.6,70.9,70.5,70.65,10906.0,70.6,70.9,70.5,70.65,10906.0
2017-05-24 09:35:00,70.67,70.7,70.55,70.67,4200.0,70.67,70.7,70.55,70.67,4200.0
2017-05-24 09:40:00,70.6,70.7,70.4,70.41,2830.0,70.6,70.7,70.4,70.41,2830.0
2017-05-24 09:45:00,70.45,70.55,70.4,70.42,1700.0,70.45,70.55,70.4,70.42,1700.0
2017-05-24 09:50:00,70.55,70.58,70.5,70.58,400.0,70.55,70.58,70.5,70.58,400.0
2017-05-24 09:55:00,70.45,70.48,70.45,70.48,200.0,70.45,70.48,70.45,70.48,200.0
2017-05-24 10:00:00,70.5,70.5,70.4,70.4,900.0,70.5,70.5,70.4,70.4,900.0
2017-05-24 10:05:00,70.45,70.55,70.45,70.55,900.0,70.45,70.55,70.45,70.55,900.0
2017-05-24 10:10:00,70.5,70.5,70.5,70.5,100.0,70.5,70.5,70.5,70.5,100.0
2017-05-24 10:15:00,70.5,70.55,70.5,70.5,1800.0,70.5,70.55,70.5,70.5,1800.0
2017-05-24 10:20:00,70.4,70.65,70.4,70.6,2191.0,70.4,70.65,70.4,70.6,2191.0
2017-05-24 10:25:00,70.63,70.65,70.55,70.6,1444.0,70.63,70.65,70.55,70.6,1444.0
2017-05-24 10:30:00,70.65,70.8,70.6,70.65,2319.0,70.65,70.8,70.6,70.65,2319.0
2017-05-24 10:35:00,70.65,70.75,70.55,70.7,1800.0,70.65,70.75,70.55,70.7,1800.0
2017-05-24 10:40:00,70.7,70.8,70.65,70.65,1300.0,70.7,70.8,70.65,70.65,1300.0
2017-05-24 10:45:00,70.7,70.75,70.65,70.75,500.0,70.7,70.75,70.65,70.75,500.0
2017-05-24 10:50:00,70.6,70.6,70.55,70.55,1000.0,70.6,70.6,70.55,70.55,1000.0
2017-05-24 10:55:00,70.55,70.55,70.45,70.45,1104.0,70.55,70.55,70.45,70.45,1104.0
2017-05-24 11:00:00,70.42,70.5,70.35,70.38,1585.0,70.42,70.5,70.35,70.38,1585.0
2017-05-24 11:05:00,70.4,70.45,70.4,70.45,400.0,70.4,70.45,70.4,70.45,400.0
2017-05-24 11:10:00,70.45,70.53,70.4,70.45,2631.0,70.45,70.53,70.4,70.45,2631.0
2017-05-24 11:15:00,70.45,70.45,70.45,70.45,400.0,70.45,70.45,70.45,70.45,400.0
2017-05-24 11:20:00,70.45,70.45,70.37,70.4,900.0,70.45,70.45,70.37,70.4,900.0
2017-05-24 11:25:00,70.4,70.4,70.35,70.35,500.0,70.4,70.4,70.35,70.35,500.0
2017-05-24 11:30:00,70.4,70.5,70.4,70.45,1000.0,70.4,70.5,70.4,70.45,1000.0
2017-05-24 11:35:00,70.4,70.4,70.3,70.4,1100.0,70.4,70.4,70.3,70.4,1100.0
2017-05-24 11:40:00,70.38,70.45,70.37,70.45,400.0,70.38,70.45,70.37,70.45,400.0
2017-05-24 11:45:00,70.45,70.55,70.4,70.55,1000.0,70.45,70.55,70.4,70.55,1000.0
2017-05-24 11:50:00,70.5,70.5,70.1,70.15,3850.0,70.5,70.5,70.1,70.15,3850.0
2017-05-24 11:55:00,70.23,70.23,70.15,70.15,500.0,70.23,70.23,70.15,70.15,500.0
2017-05-24 12:00:00,70.17,70.18,70.1,70.1,400.0,70.17,70.18,70.1,70.1,400.0
2017-05-24 12:05:00,70.15,70.15,70.05,70.1,1100.0,70.15,70.15,70.05,70.1,1100.0
2017-05-24 12:10:00,70.15,70.18,70.05,70.1,1218.0,70.15,70.18,70.05,70.1,1218.0
2017-05-24 12:15:00,70.05,70.1,70.05,70.1,200.0,70.05,70.1,70.05,70.1,200.0
2017-05-24 12:20:00,70.15,70.18,70.15,70.17,600.0,70.15,70.18,70.15,70.17,600.0
2017-05-24 12:25:00,70.2,70.2,70.15,70.15,200.0,70.2,70.2,70.15,70.15,200.0
2017-05-24 12:30:00,70.18,70.2,70.1,70.15,2700.0,70.18,70.2,70.1,70.15,2700.0
2017-05-24 12:35:00,70.1,70.1,70.07,70.1,500.0,70.1,70.1,70.07,70.1,500.0
2017-05-24 12:40:00,70.1,70.1,70.05,70.05,600.0,70.1,70.1,70.05,70.05,600.0
2017-05-24 12:45:00,70.0,70.0,69.9,69.95,1311.0,70.0,70.0,69.9,69.95,1311.0
2017-05-24 12:50:00,69.92,69.95,69.92,69.95,240.0,69.92,69.95,69.92,69.95,240.0
2017-05-24 12:55:00,69.95,69.95,69.8,69.8,1000.0,69.95,69.95,69.8,69.8,1000.0
2017-05-24 13:00:00,69.75,69.8,69.7,69.7,700.0,69.75,69.8,69.7,69.7,700.0
2017-05-24 13:05:00,69.8,69.8,69.7,69.8,703.0,69.8,69.8,69.7,69.8,703.0
2017-05-24 13:10:00,69.75,69.8,69.75,69.75,400.0,69.75,69.8,69.75,69.75,400.0
2017-05-24 13:15:00,69.8,69.85,69.75,69.75,502.0,69.8,69.85,69.75,69.75,502.0
2017-05-24 13:20:00,69.75,69.8,69.6,69.6,2813.0,69.75,69.8,69.6,69.6,2813.0
2017-05-24 13:25:00,69.65,69.65,69.55,69.6,2137.0,69.65,69.65,69.55,69.6,2137.0
2017-05-24 13:30:00,69.6,69.6,69.6,69.6,100.0,69.6,69.6,69.6,69.6,100.0
2017-05-24 13:35:00,69.6,69.65,69.6,69.65,400.0,69.6,69.65,69.6,69.65,400.0
2017-05-24 13:40:00,69.65,69.65,69.65,69.65,0.0,69.65,69.65,69.65,69.65,0.0
2017-05-24 13:45:00,69.63,69.7,69.63,69.65,700.0,69.63,69.7,69.63,69.65,700.0
2017-05-24 13:50:00,69.6,69.65,69.6,69.65,800.0,69.6,69.65,69.6,69.65,800.0
2017-05-24 13:55:00,69.65,69.7,69.65,69.7,600.0,69.65,69.7,69.65,69.7,600.0
2017-05-24 14:00:00,69.75,69.75,69.7,69.7,700.0,69.75,69.75,69.7,69.7,700.0
2017-05-24 14:05:00,69.7,69.75,69.65,69.75,700.0,69.7,69.75,69.65,69.75,700.0
2017-05-24 14:10:00,69.75,69.85,69.7,69.85,677.0,69.75,69.85,69.7,69.85,677.0
2017-05-24 14:15:00,69.8,69.85,69.8,69.85,510.0,69.8,69.85,69.8,69.85,510.0
2017-05-24 14:20:00,69.9,69.95,69.9,69.95,900.0,69.9,69.95,69.9,69.95,900.0
2017-05-24 14:25:00,69.9,70.0,69.9,69.95,1030.0,69.9,70.0,69.9,69.95,1030.0
2017-05-24 14:30:00,69.8,69.85,69.8,69.8,721.0,69.8,69.85,69.8,69.8,721.0
2017-05-24 14:35:00,69.85,69.9,69.8,69.8,500.0,69.85,69.9,69.8,69.8,500.0
2017-05-24 14:40:00,69.85,69.9,69.8,69.8,1100.0,69.85,69.9,69.8,69.8,1100.0
2017-05-24 14:45:00,69.8,69.9,69.8,69.9,1300.0,69.8,69.9,69.8,69.9,1300.0
2017-05-24 14:50:00,69.85,70.05,69.85,70.0,3186.0,69.85,70.05,69.85,70.0,3186.0
2017-05-24 14:55:00,70.0,70.25,70.0,70.2,4584.0,70.0,70.25,70.0,70.2,4584.0
2017-05-24 15:00:00,70.3,70.35,70.2,70.3,4451.0,70.3,70.35,70.2,70.3,4451.0
2017-05-24 15:05:00,70.2,70.3,70.15,70.15,3300.0,70.2,70.3,70.15,70.15,3300.0
2017-05-24 15:10:00,70.15,70.25,70.15,70.15,1005.0,70.15,70.25,70.15,70.15,1005.0
2017-05-24 15:15:00,70.2,70.2,69.9,69.9,6800.0,70.2,70.2,69.9,69.9,6800.0
2017-05-24 15:20:00,70.0,70.05,69.9,69.95,1334.0,70.0,70.05,69.9,69.95,1334.0
2017-05-24 15:25:00,69.9,69.95,69.85,69.95,700.0,69.9,69.95,69.85,69.95,700.0
2017-05-24 15:30:00,69.95,70.0,69.85,69.85,6476.0,69.95,70.0,69.85,69.85,6476.0
2017-05-24 15:35:00,69.88,69.95,69.75,69.85,4751.0,69.88,69.95,69.75,69.85,4751.0
2017-05-24 15:40:00,69.88,69.9,69.8,69.8,3549.0,69.88,69.9,69.8,69.8,3549.0
2017-05-24 15:45:00,69.8,69.8,69.67,69.75,7334.0,69.8,69.8,69.67,69.75,7334.0
2017-05-24 15:50:00,69.75,69.75,69.6,69.6,11110.0,69.75,69.75,69.6,69.6,11110.0
2017-05-24 15:55:00,69.6,69.7,69.5,69.55,34096.0,69.6,69.7,69.5,69.55,34096.0
2017-05-25 09:30:00,69.85,69.87,69.85,69.87,1173.0,69.85,69.87,69.85,69.87,1173.0
2017-05-25 09:35:00,69.85,69.9,69.8,69.8,500.0,69.85,69.9,69.8,69.8,500.0
2017-05-25 09:40:00,69.8,70.0,69.8,69.85,900.0,69.8,70.0,69.8,69.85,900.0
2017-05-25 09:45:00,69.9,70.1,69.9,70.0,1412.0,69.9,70.1,69.9,70.0,1412.0
2017-05-25 09:50:00,69.9,70.0,69.9,70.0,600.0,69.9,70.0,69.9,70.0,600.0
2017-05-25 09:55:00,70.1,70.1,70.1,70.1,600.0,70.1,70.1,70.1,70.1,600.0
2017-05-25 10:00:00,70.05,70.15,69.95,70.1,2760.0,70.05,70.15,69.95,70.1,2760.0
2017-05-25 10:05:00,70.1,70.25,70.1,70.2,2450.0,70.1,70.25,70.1,70.2,2450.0
2017-05-25 10:10:00,70.2,70.55,70.2,70.55,300.0,70.2,70.55,70.2,70.55,300.0
2017-05-25 10:15:00,70.5,70.5,70.5,70.5,614.0,70.5,70.5,70.5,70.5,614.0
2017-05-25 10:20:00,70.4,70.75,70.4,70.6,4690.0,70.4,70.75,70.4,70.6,4690.0
2017-05-25 10:25:00,70.6,70.65,70.55,70.55,1200.0,70.6,70.65,70.55,70.55,1200.0
2017-05-25 10:30:00,70.7,70.7,70.7,70.7,600.0,70.7,70.7,70.7,70.7,600.0
2017-05-25 10:35:00,70.65,70.65,70.65,70.65,300.0,70.65,70.65,70.65,70.65,300.0
2017-05-25 10:40:00,70.5,70.5,70.35,70.4,1276.0,70.5,70.5,70.35,70.4,1276.0
2017-05-25 10:45:00,70.45,70.5,70.4,70.45,1100.0,70.45,70.5,70.4,70.45,1100.0
2017-05-25 10:50:00,70.38,70.38,70.35,70.35,300.0,70.38,70.38,70.35,70.35,300.0
2017-05-25 10:55:00,70.45,70.55,70.42,70.45,8242.0,70.45,70.55,70.42,70.45,8242.0
2017-05-25 11:00:00,70.5,70.55,70.35,70.5,14899.0,70.5,70.55,70.35,70.5,14899.0
2017-05-25 11:05:00,70.55,70.55,70.35,70.5,12726.0,70.55,70.55,70.35,70.5,12726.0
2017-05-25 11:10:00,70.55,70.6,70.55,70.6,1200.0,70.55,70.6,70.55,70.6,1200.0
2017-05-25 11:15:00,70.65,70.75,70.65,70.75,1100.0,70.65,70.75,70.65,70.75,1100.0
2017-05-25 11:20:00,70.65,70.9,70.25,70.9,18332.0,70.65,70.9,70.25,70.9,18332.0
2017-05-25 11:25:00,71.0,71.0,70.92,71.0,1050.0,71.0,71.0,70.92,71.0,1050.0
2017-05-25 11:30:00,70.9,71.0,70.9,70.95,1300.0,70.9,71.0,70.9,70.95,1300.0
2017-05-25 11:35:00,70.8,70.85,70.77,70.78,1870.0,70.8,70.85,70.77,70.78,1870.0
2017-05-25 11:40:00,70.75,70.85,70.7,70.85,3000.0,70.75,70.85,70.7,70.85,3000.0
2017-05-25 11:45:00,70.85,70.85,70.85,70.85,0.0,70.85,70.85,70.85,70.85,0.0
2017-05-25 11:50:00,70.85,70.85,70.8,70.8,711.0,70.85,70.85,70.8,70.8,711.0
2017-05-25 11:55:00,70.8,70.8,70.8,70.8,200.0,70.8,70.8,70.8,70.8,200.0
2017-05-25 12:00:00,70.8,70.8,70.75,70.75,400.0,70.8,70.8,70.75,70.75,400.0
2017-05-25 12:05:00,70.81,70.81,70.81,70.81,200.0,70.81,70.81,70.81,70.81,200.0
2017-05-25 12:10:00,70.8,70.85,70.75,70.85,1600.0,70.8,70.85,70.75,70.85,1600.0
2017-05-25 12:15:00,70.8,70.8,70.8,70.8,318.0,70.8,70.8,70.8,70.8,318.0
2017-05-25 12:20:00,70.9,71.05,70.85,71.05,13506.0,70.9,71.05,70.85,71.05,13506.0
2017-05-25 12:25:00,71.1,71.15,70.75,70.95,15370.0,71.1,71.15,70.75,70.95,15370.0
2017-05-25 12:30:00,70.9,71.0,70.9,70.95,900.0,70.9,71.0,70.9,70.95,900.0
2017-05-25 12:35:00,70.93,70.94,70.93,70.93,150.0,70.93,70.94,70.93,70.93,150.0
2017-05-25 12:40:00,70.95,70.95,70.95,70.95,100.0,70.95,70.95,70.95,70.95,100.0
2017-05-25 12:45:00,70.95,70.95,70.9,70.9,1944.0,70.95,70.95,70.9,70.9,1944.0
2017-05-25 12:50:00,70.88,70.9,70.88,70.9,400.0,70.88,70.9,70.88,70.9,400.0
2017-05-25 12:55:00,70.85,70.95,70.85,70.85,1400.0,70.85,70.95,70.85,70.85,1400.0
2017-05-25 13:00:00,70.95,70.95,70.85,70.95,1000.0,70.95,70.95,70.85,70.95,1000.0
2017-05-25 13:05:00,70.9,70.95,70.89,70.95,1293.0,70.9,70.95,70.89,70.95,1293.0
2017-05-25 13:10:00,70.9,71.0,70.9,71.0,1125.0,70.9,71.0,70.9,71.0,1125.0
2017-05-25 13:15:00,70.95,71.0,70.9,71.0,1250.0,70.95,71.0,70.9,71.0,1250.0
2017-05-25 13:20:00,70.95,70.95,70.95,70.95,100.0,70.95,70.95,70.95,70.95,100.0
2017-05-25 13:25:00,70.95,70.95,70.95,70.95,0.0,70.95,70.95,70.95,70.95,0.0
2017-05-25 13:30:00,70.95,71.0,70.87,70.95,2300.0,70.95,71.0,70.87,70.95,2300.0
2017-05-25 13:35:00,71.0,71.05,70.95,71.0,1200.0,71.0,71.05,70.95,71.0,1200.0
2017-05-25 13:40:00,71.0,71.15,71.0,71.1,1769.0,71.0,71.15,71.0,71.1,1769.0
2017-05-25 13:45:00,71.1,71.1,71.1,71.1,0.0,71.1,71.1,71.1,71.1,0.0
2017-05-25 13:50:00,71.1,71.15,71.05,71.05,2400.0,71.1,71.15,71.05,71.05,2400.0
2017-05-25 13:55:00,71.05,71.2,71.05,71.1,11300.0,71.05,71.2,71.05,71.1,11300.0
2017-05-25 14:00:00,71.0,71.1,70.95,70.95,1900.0,71.0,71.1,70.95,70.95,1900.0
2017-05-25 14:05:00,70.95,71.1,70.85,70.85,4567.0,70.95,71.1,70.85,70.85,4567.0
2017-05-25 14:10:00,70.85,70.95,70.75,70.75,1575.0,70.85,70.95,70.75,70.75,1575.0
2017-05-25 14:15:00,70.8,70.8,70.75,70.75,1351.0,70.8,70.8,70.75,70.75,1351.0
2017-05-25 14:20:00,70.8,70.85,70.8,70.8,1300.0,70.8,70.85,70.8,70.8,1300.0
2017-05-25 14:25:00,70.8,70.9,70.8,70.85,1000.0,70.8,70.9,70.8,70.85,1000.0
2017-05-25 14:30:00,70.85,70.95,70.85,70.9,500.0,70.85,70.95,70.85,70.9,500.0
2017-05-25 14:35:00,70.95,71.05,70.95,71.0,1123.0,70.95,71.05,70.95,71.0,1123.0
2017-05-25 14:40:00,71.0,71.0,70.95,70.95,715.0,71.0,71.0,70.95,70.95,715.0
2017-05-25 14:45:00,70.95,71.0,70.95,70.95,400.0,70.95,71.0,70.95,70.95,400.0
2017-05-25 14:50:00,70.95,70.95,70.95,70.95,900.0,70.95,70.95,70.95,70.95,900.0
2017-05-25 14:55:00,71.0,71.0,70.9,70.98,1400.0,71.0,71.0,70.9,70.98,1400.0
2017-05-25 15:00:00,70.98,71.0,70.9,70.9,5167.0,70.98,71.0,70.9,70.9,5167.0
2017-05-25 15:05:00,70.9,70.9,70.8,70.85,400.0,70.9,70.9,70.8,70.85,400.0
2017-05-25 15:10:00,70.9,70.9,70.55,70.6,9576.0,70.9,70.9,70.55,70.6,9576.0
2017-05-25 15:15:00,70.6,70.75,70.6,70.7,6800.0,70.6,70.75,70.6,70.7,6800.0
2017-05-25 15:20:00,70.7,70.8,70.6,70.75,8303.0,70.7,70.8,70.6,70.75,8303.0
2017-05-25 15:25:00,70.8,70.8,70.7,70.7,4425.0,70.8,70.8,70.7,70.7,4425.0
2017-05-25 15:30:00,70.65,70.75,70.65,70.75,6022.0,70.65,70.75,70.65,70.75,6022.0
2017-05-25 15:35:00,70.73,70.75,70.65,70.7,12493.0,70.73,70.75,70.65,70.7,12493.0
2017-05-25 15:40:00,70.65,70.75,70.65,70.67,13354.0,70.65,70.75,70.65,70.67,13354.0
2017-05-25 15:45:00,70.67,70.73,70.6,70.65,11100.0,70.67,70.73,70.6,70.65,11100.0
2017-05-25 15:50:00,70.65,70.65,70.45,70.48,10056.0,70.65,70.65,70.45,70.48,10056.0
2017-05-25 15:55:00,70.5,70.73,70.5,70.55,19845.0,70.5,70.73,70.5,70.55,19845.0
2017-05-26 09:30:00,70.45,70.6,70.45,70.55,3916.0,70.45,70.6,70.45,70.55,3916.0
2017-05-26 09:35:00,70.55,70.55,70.55,70.55,0.0,70.55,70.55,70.55,70.55,0.0
2017-05-26 09:40:00,70.17,70.45,70.15,70.45,1100.0,70.17,70.45,70.15,70.45,1100.0
2017-05-26 09:45:00,70.4,70.7,70.4,70.7,400.0,70.4,70.7,70.4,70.7,400.0
2017-05-26 09:50:00,70.7,70.85,70.7,70.8,1714.0,70.7,70.85,70.7,70.8,1714.0
2017-05-26 09:55:00,70.83,70.83,70.82,70.83,150.0,70.83,70.83,70.82,70.83,150.0
2017-05-26 10:00:00,70.84,70.85,70.65,70.65,1749.0,70.84,70.85,70.65,70.65,1749.0
2017-05-26 10:05:00,70.6,70.68,70.4,70.4,1700.0,70.6,70.68,70.4,70.4,1700.0
2017-05-26 10:10:00,70.35,70.35,70.25,70.28,2309.0,70.35,70.35,70.25,70.28,2309.0
2017-05-26 10:15:00,70.25,70.35,70.2,70.35,4076.0,70.25,70.35,70.2,70.35,4076.0
2017-05-26 10:20:00,70.35,70.43,70.2,70.42,2600.0,70.35,70.43,70.2,70.42,2600.0
2017-05-26 10:25:00,70.35,70.4,70.3,70.35,3060.0,70.35,70.4,70.3,70.35,3060.0
2017-05-26 10:30:00,70.4,70.65,70.4,70.55,4225.0,70.4,70.65,70.4,70.55,4225.0
2017-05-26 10:35:00,70.6,70.9,70.6,70.9,4133.0,70.6,70.9,70.6,70.9,4133.0
2017-05-26 10:40:00,70.85,70.85,70.7,70.7,2000.0,70.85,70.85,70.7,70.7,2000.0
2017-05-26 10:45:00,70.7,70.75,70.65,70.75,1700.0,70.7,70.75,70.65,70.75,1700.0
2017-05-26 10:50:00,70.7,70.7,70.65,70.67,900.0,70.7,70.7,70.65,70.67,900.0
2017-05-26 10:55:00,70.65,70.65,70.55,70.65,1400.0,70.65,70.65,70.55,70.65,1400.0
2017-05-26 11:00:00,70.6,70.65,70.6,70.6,500.0,70.6,70.65,70.6,70.6,500.0
2017-05-26 11:05:00,70.6,70.73,70.6,70.73,1300.0,70.6,70.73,70.6,70.73,1300.0
2017-05-26 11:10:00,70.7,70.71,70.65,70.65,1400.0,70.7,70.71,70.65,70.65,1400.0
2017-05-26 11:15:00,70.7,70.7,70.7,70.7,300.0,70.7,70.7,70.7,70.7,300.0
2017-05-26 11:20:00,70.7,70.78,70.7,70.78,2320.0,70.7,70.78,70.7,70.78,2320.0
2017-05-26 11:25:00,70.75,70.8,70.75,70.75,2000.0,70.75,70.8,70.75,70.75,2000.0
2017-05-26 11:30:00,70.8,70.95,70.75,70.9,3261.0,70.8,70.95,70.75,70.9,3261.0
2017-05-26 11:35:00,70.85,70.9,70.85,70.85,1300.0,70.85,70.9,70.85,70.85,1300.0
2017-05-26 11:40:00,70.8,70.9,70.8,70.85,1000.0,70.8,70.9,70.8,70.85,1000.0
2017-05-26 11:45:00,70.85,70.85,70.85,70.85,500.0,70.85,70.85,70.85,70.85,500.0
2017-05-26 11:50:00,70.85,70.9,70.7,70.7,2100.0,70.85,70.9,70.7,70.7,2100.0
2017-05-26 11:55:00,70.7,70.7,70.2,70.35,6516.0,70.7,70.7,70.2,70.35,6516.0
2017-05-26 12:00:00,70.35,70.53,70.35,70.53,700.0,70.35,70.53,70.35,70.53,700.0
2017-05-26 12:05:00,70.5,70.55,70.45,70.55,1020.0,70.5,70.55,70.45,70.55,1020.0
2017-05-26 12:10:00,70.65,70.65,70.65,70.65,200.0,70.65,70.65,70.65,70.65,200.0
2017-05-26 12:15:00,70.65,70.65,70.6,70.65,1100.0,70.65,70.65,70.6,70.65,1100.0
2017-05-26 12:20:00,70.65,70.75,70.65,70.73,3100.0,70.65,70.75,70.65,70.73,3100.0
2017-05-26 12:25:00,70.75,70.8,70.75,70.8,500.0,70.75,70.8,70.75,70.8,500.0
2017-05-26 12:30:00,70.75,70.8,70.75,70.8,1278.0,70.75,70.8,70.75,70.8,1278.0
2017-05-26 12:35:00,70.85,70.85,70.85,70.85,100.0,70.85,70.85,70.85,70.85,100.0
2017-05-26 12:40:00,70.85,70.9,70.85,70.85,1020.0,70.85,70.9,70.85,70.85,1020.0
2017-05-26 12:45:00,70.9,70.95,70.9,70.95,723.0,70.9,70.95,70.9,70.95,723.0
2017-05-26 12:50:00,70.95,71.0,70.95,71.0,400.0,70.95,71.0,70.95,71.0,400.0
2017-05-26 12:55:00,71.0,71.0,71.0,71.0,0.0,71.0,71.0,71.0,71.0,0.0
2017-05-26 13:00:00,70.95,71.0,70.9,71.0,2400.0,70.95,71.0,70.9,71.0,2400.0
2017-05-26 13:05:00,71.05,71.05,71.05,71.05,223.0,71.05,71.05,71.05,71.05,223.0
2017-05-26 13:10:00,71.1,71.15,71.05,71.05,1920.0,71.1,71.15,71.05,71.05,1920.0
2017-05-26 13:15:00,71.05,71.05,70.97,71.0,400.0,71.05,71.05,70.97,71.0,400.0
2017-05-26 13:20:00,71.05,71.05,71.0,71.0,200.0,71.05,71.05,71.0,71.0,200.0
2017-05-26 13:25:00,71.0,71.0,71.0,71.0,413.0,71.0,71.0,71.0,71.0,413.0
2017-05-26 13:30:00,71.05,71.15,71.05,71.15,800.0,71.05,71.15,71.05,71.15,800.0
2017-05-26 13:35:00,71.2,71.2,71.15,71.2,1158.0,71.2,71.2,71.15,71.2,1158.0
2017-05-26 13:40:00,71.2,71.2,71.2,71.2,100.0,71.2,71.2,71.2,71.2,100.0
2017-05-26 13:45:00,71.15,71.18,71.0,71.0,1300.0,71.15,71.18,71.0,71.0,1300.0
2017-05-26 13:50:00,71.05,71.05,71.05,71.05,200.0,71.05,71.05,71.05,71.05,200.0
2017-05-26 13:55:00,71.05,71.15,71.05,71.15,200.0,71.05,71.15,71.05,71.15,200.0
2017-05-26 14:00:00,71.1,71.15,71.1,71.15,1100.0,71.1,71.15,71.1,71.15,1100.0
2017-05-26 14:05:00,71.1,71.1,71.0,71.0,300.0,71.1,71.1,71.0,71.0,300.0
2017-05-26 14:10:00,70.98,71.0,70.95,71.0,400.0,70.98,71.0,70.95,71.0,400.0
2017-05-26 14:15:00,71.05,71.05,71.04,71.05,320.0,71.05,71.05,71.04,71.05,320.0
2017-05-26 14:20:00,71.05,71.05,70.95,70.95,800.0,71.05,71.05,70.95,70.95,800.0
2017-05-26 14:25:00,70.95,71.0,70.95,71.0,1846.0,70.95,71.0,70.95,71.0,1846.0
2017-05-26 14:30:00,70.98,71.0,70.85,70.85,2265.0,70.98,71.0,70.85,70.85,2265.0
2017-05-26 14:35:00,70.9,70.9,70.8,70.85,1547.0,70.9,70.9,70.8,70.85,1547.0
2017-05-26 14:40:00,70.95,70.95,70.85,70.88,700.0,70.95,70.95,70.85,70.88,700.0
2017-05-26 14:45:00,70.85,70.9,70.85,70.9,200.0,70.85,70.9,70.85,70.9,200.0
2017-05-26 14:50:00,70.85,70.85,70.7,70.7,956.0,70.85,70.85,70.7,70.7,956.0
2017-05-26 14:55:00,70.7,70.7,70.7,70.7,0.0,70.7,70.7,70.7,70.7,0.0
2017-05-26 15:00:00,70.78,70.8,70.7,70.8,2811.0,70.78,70.8,70.7,70.8,2811.0
2017-05-26 15:05:00,70.8,70.9,70.8,70.85,1200.0,70.8,70.9,70.8,70.85,1200.0
2017-05-26 15:10:00,70.85,70.85,70.85,70.85,200.0,70.85,70.85,70.85,70.85,200.0
2017-05-26 15:15:00,70.85,70.85,70.85,70.85,700.0,70.85,70.85,70.85,70.85,700.0
2017-05-26 15:20:00,70.85,70.9,70.85,70.9,1261.0,70.85,70.9,70.85,70.9,1261.0
2017-05-26 15:25:00,70.88,70.9,70.85,70.88,1300.0,70.88,70.9,70.85,70.88,1300.0
2017-05-26 15:30:00,70.9,70.9,70.87,70.9,1100.0,70.9,70.9,70.87,70.9,1100.0
2017-05-26 15:35:00,70.9,70.93,70.85,70.85,3447.0,70.9,70.93,70.85,70.85,3447.0
2017-05-26 15:40:00,70.9,71.0,70.9,71.0,10710.0,70.9,71.0,70.9,71.0,10710.0
2017-05-26 15:45:00,70.95,71.05,70.85,70.95,20654.0,70.95,71.05,70.85,70.95,20654.0
2017-05-26 15:50:00,70.95,71.05,70.95,70.95,5023.0,70.95,71.05,70.95,70.95,5023.0
2017-05-26 15:55:00,70.95,70.95,70.85,70.9,10840.0,70.95,70.95,70.85,70.9,10840.0
2017-05-30 09:30:00,70.5,71.0,70.4,70.7,2268.0,70.5,71.0,70.4,70.7,2268.0
2017-05-30 09:35:00,71.0,71.3,70.75,70.95,15263.0,71.0,71.3,70.75,70.95,15263.0
2017-05-30 09:40:00,70.75,71.0,70.75,71.0,1100.0,70.75,71.0,70.75,71.0,1100.0
2017-05-30 09:45:00,71.25,71.25,71.0,71.0,1900.0,71.25,71.25,71.0,71.0,1900.0
2017-05-30 09:50:00,71.05,71.25,71.05,71.15,1770.0,71.05,71.25,71.05,71.15,1770.0
2017-05-30 09:55:00,71.15,71.15,70.82,71.0,3250.0,71.15,71.15,70.82,71.0,3250.0
2017-05-30 10:00:00,70.95,71.0,70.75,70.75,2882.0,70.95,71.0,70.75,70.75,2882.0
2017-05-30 10:05:00,70.65,70.65,70.3,70.3,1392.0,70.65,70.65,70.3,70.3,1392.0
2017-05-30 10:10:00,70.3,70.3,70.15,70.25,1637.0,70.3,70.3,70.15,70.25,1637.0
2017-05-30 10:15:00,70.15,70.15,70.15,70.15,200.0,70.15,70.15,70.15,70.15,200.0
2017-05-30 10:20:00,70.2,70.25,70.2,70.25,1500.0,70.2,70.25,70.2,70.25,1500.0
2017-05-30 10:25:00,70.35,70.35,69.75,69.75,1225.0,70.35,70.35,69.75,69.75,1225.0
2017-05-30 10:30:00,69.8,69.85,69.8,69.85,700.0,69.8,69.85,69.8,69.85,700.0
2017-05-30 10:35:00,69.95,70.1,69.95,69.95,3602.0,69.95,70.1,69.95,69.95,3602.0
2017-05-30 10:40:00,70.15,70.25,70.15,70.2,600.0,70.15,70.25,70.15,70.2,600.0
2017-05-30 10:45:00,70.2,70.25,70.15,70.15,2500.0,70.2,70.25,70.15,70.15,2500.0
2017-05-30 10:50:00,70.2,70.23,70.15,70.15,5301.0,70.2,70.23,70.15,70.15,5301.0
2017-05-30 10:55:00,70.1,70.15,70.05,70.05,3800.0,70.1,70.15,70.05,70.05,3800.0
2017-05-30 11:00:00,70.05,70.15,69.85,70.0,7949.0,70.05,70.15,69.85,70.0,7949.0
2017-05-30 11:05:00,70.0,70.1,69.9,70.0,2218.0,70.0,70.1,69.9,70.0,2218.0
2017-05-30 11:10:00,70.05,70.05,70.0,70.0,700.0,70.05,70.05,70.0,70.0,700.0
2017-05-30 11:15:00,70.05,70.05,70.05,70.05,400.0,70.05,70.05,70.05,70.05,400.0
2017-05-30 11:20:00,70.0,70.0,69.8,69.9,400.0,70.0,70.0,69.8,69.9,400.0
2017-05-30 11:25:00,69.9,70.0,69.9,69.95,1790.0,69.9,70.0,69.9,69.95,1790.0
2017-05-30 11:30:00,69.95,69.95,69.95,69.95,900.0,69.95,69.95,69.95,69.95,900.0
2017-05-30 11:35:00,70.0,70.15,70.0,70.15,1127.0,70.0,70.15,70.0,70.15,1127.0
2017-05-30 11:40:00,70.1,70.1,70.05,70.05,600.0,70.1,70.1,70.05,70.05,600.0
2017-05-30 11:45:00,70.05,70.1,69.9,69.95,2734.0,70.05,70.1,69.9,69.95,2734.0
2017-05-30 11:50:00,69.9,70.1,69.9,70.1,2200.0,69.9,70.1,69.9,70.1,2200.0
2017-05-30 11:55:00,70.1,70.1,69.95,69.95,1925.0,70.1,70.1,69.95,69.95,1925.0
2017-05-30 12:00:00,69.95,70.1,69.9,70.1,3030.0,69.95,70.1,69.9,70.1,3030.0
2017-05-30 12:05:00,70.1,70.45,70.1,70.45,7302.0,70.1,70.45,70.1,70.45,7302.0
2017-05-30 12:10:00,70.4,70.6,70.4,70.45,1363.0,70.4,70.6,70.4,70.45,1363.0
2017-05-30 12:15:00,70.45,70.5,70.45,70.5,723.0,70.45,70.5,70.45,70.5,723.0
2017-05-30 12:20:00,70.55,70.55,70.55,70.55,100.0,70.55,70.55,70.55,70.55,100.0
2017-05-30 12:25:00,70.55,70.6,70.5,70.6,1411.0,70.55,70.6,70.5,70.6,1411.0
2017-05-30 12:30:00,70.5,70.55,70.5,70.55,1409.0,70.5,70.55,70.5,70.55,1409.0
2017-05-30 12:35:00,70.5,70.65,70.5,70.65,1400.0,70.5,70.65,70.5,70.65,1400.0
2017-05-30 12:40:00,70.6,70.65,70.6,70.6,900.0,70.6,70.65,70.6,70.6,900.0
2017-05-30 12:45:00,70.55,70.75,70.55,70.7,3416.0,70.55,70.75,70.55,70.7,3416.0
2017-05-30 12:50:00,70.75,70.85,70.7,70.85,1500.0,70.75,70.85,70.7,70.85,1500.0
2017-05-30 12:55:00,70.9,70.9,70.85,70.9,456.0,70.9,70.9,70.85,70.9,456.0
2017-05-30 13:00:00,70.8,70.85,70.8,70.85,800.0,70.8,70.85,70.8,70.85,800.0
2017-05-30 13:05:00,70.8,70.85,70.8,70.85,1208.0,70.8,70.85,70.8,70.85,1208.0
2017-05-30 13:10:00,70.8,70.85,70.7,70.85,1700.0,70.8,70.85,70.7,70.85,1700.0
2017-05-30 13:15:00,70.8,70.83,70.8,70.83,229.0,70.8,70.83,70.8,70.83,229.0
2017-05-30 13:20:00,70.83,71.05,70.82,71.05,2784.0,70.83,71.05,70.82,71.05,2784.0
2017-05-30 13:25:00,70.95,71.05,70.9,70.9,1145.0,70.95,71.05,70.9,70.9,1145.0
2017-05-30 13:30:00,70.9,71.05,70.9,71.05,2113.0,70.9,71.05,70.9,71.05,2113.0
2017-05-30 13:35:00,70.95,71.3,70.95,71.3,3536.0,70.95,71.3,70.95,71.3,3536.0
2017-05-30 13:40:00,71.3,71.3,71.2,71.3,900.0,71.3,71.3,71.2,71.3,900.0
2017-05-30 13:45:00,71.3,71.3,71.25,71.3,1024.0,71.3,71.3,71.25,71.3,1024.0
2017-05-30 13:50:00,71.3,71.4,71.3,71.35,1608.0,71.3,71.4,71.3,71.35,1608.0
2017-05-30 13:55:00,71.35,71.4,71.2,71.3,2410.0,71.35,71.4,71.2,71.3,2410.0
2017-05-30 14:00:00,71.3,71.3,71.2,71.2,300.0,71.3,71.3,71.2,71.2,300.0
2017-05-30 14:05:00,71.2,71.35,71.15,71.35,3290.0,71.2,71.35,71.15,71.35,3290.0
2017-05-30 14:10:00,71.35,71.4,71.32,71.35,1098.0,71.35,71.4,71.32,71.35,1098.0
2017-05-30 14:15:00,71.3,71.3,71.05,71.1,2739.0,71.3,71.3,71.05,71.1,2739.0
2017-05-30 14:20:00,71.1,71.1,71.1,71.1,100.0,71.1,71.1,71.1,71.1,100.0
2017-05-30 14:25:00,71.05,71.05,71.02,71.05,300.0,71.05,71.05,71.02,71.05,300.0
2017-05-30 14:30:00,71.05,71.05,71.05,71.05,0.0,71.05,71.05,71.05,71.05,0.0
2017-05-30 14:35:00,71.0,71.0,70.8,70.88,2289.0,71.0,71.0,70.8,70.88,2289.0
2017-05-30 14:40:00,70.85,70.9,70.85,70.9,771.0,70.85,70.9,70.85,70.9,771.0
2017-05-30 14:45:00,70.9,70.95,70.85,70.95,800.0,70.9,70.95,70.85,70.95,800.0
2017-05-30 14:50:00,71.0,71.1,71.0,71.05,1400.0,71.0,71.1,71.0,71.05,1400.0
2017-05-30 14:55:00,71.05,71.1,71.02,71.08,1400.0,71.05,71.1,71.02,71.08,1400.0
2017-05-30 15:00:00,71.1,71.15,71.1,71.15,586.0,71.1,71.15,71.1,71.15,586.0
2017-05-30 15:05:00,71.13,71.15,70.95,71.1,6206.0,71.13,71.15,70.95,71.1,6206.0
2017-05-30 15:10:00,71.1,71.2,71.1,71.2,1501.0,71.1,71.2,71.1,71.2,1501.0
2017-05-30 15:15:00,71.15,71.15,71.1,71.1,905.0,71.15,71.15,71.1,71.1,905.0
2017-05-30 15:20:00,71.05,71.1,70.95,70.95,2200.0,71.05,71.1,70.95,70.95,2200.0
2017-05-30 15:25:00,70.95,71.15,70.95,71.15,6918.0,70.95,71.15,70.95,71.15,6918.0
2017-05-30 15:30:00,71.15,71.15,71.05,71.05,1500.0,71.15,71.15,71.05,71.05,1500.0
2017-05-30 15:35:00,71.08,71.1,71.05,71.1,3353.0,71.08,71.1,71.05,71.1,3353.0
2017-05-30 15:40:00,71.1,71.1,71.05,71.05,8110.0,71.1,71.1,71.05,71.05,8110.0
2017-05-30 15:45:00,71.0,71.1,71.0,71.1,13669.0,71.0,71.1,71.0,71.1,13669.0
2017-05-30 15:50:00,71.1,71.15,71.05,71.05,14249.0,71.1,71.15,71.05,71.05,14249.0
2017-05-30 15:55:00,71.05,71.15,71.0,71.15,23243.0,71.05,71.15,71.0,71.15,23243.0
2017-05-31 09:30:00,71.3,71.4,71.3,71.4,3128.0,71.3,71.4,71.3,71.4,3128.0
2017-05-31 09:35:00,71.25,71.25,71.0,71.1,1682.0,71.25,71.25,71.0,71.1,1682.0
2017-05-31 09:40:00,71.1,71.1,70.95,70.95,300.0,71.1,71.1,70.95,70.95,300.0
2017-05-31 09:45:00,71.2,71.55,71.15,71.15,2907.0,71.2,71.55,71.15,71.15,2907.0
2017-05-31 09:50:00,71.1,71.15,70.9,71.0,1500.0,71.1,71.15,70.9,71.0,1500.0
2017-05-31 09:55:00,71.0,71.05,70.9,71.0,4394.0,71.0,71.05,70.9,71.0,4394.0
2017-05-31 10:00:00,71.0,71.0,70.6,70.85,2935.0,71.0,71.0,70.6,70.85,2935.0
2017-05-31 10:05:00,70.65,70.8,70.65,70.8,2085.0,70.65,70.8,70.65,70.8,2085.0
2017-05-31 10:10:00,70.83,70.9,70.7,70.9,1200.0,70.83,70.9,70.7,70.9,1200.0
2017-05-31 10:15:00,70.95,70.95,70.8,70.95,2100.0,70.95,70.95,70.8,70.95,2100.0
2017-05-31 10:20:00,70.95,71.28,70.95,71.15,2842.0,70.95,71.28,70.95,71.15,2842.0
2017-05-31 10:25:00,71.05,71.4,71.05,71.3,2025.0,71.05,71.4,71.05,71.3,2025.0
2017-05-31 10:30:00,71.25,71.25,71.15,71.15,3472.0,71.25,71.25,71.15,71.15,3472.0
2017-05-31 10:35:00,71.05,71.25,71.05,71.15,1710.0,71.05,71.25,71.05,71.15,1710.0
2017-05-31 10:40:00,71.15,71.45,71.15,71.38,1200.0,71.15,71.45,71.15,71.38,1200.0
2017-05-31 10:45:00,71.45,71.6,71.35,71.55,4036.0,71.45,71.6,71.35,71.55,4036.0
2017-05-31 10:50:00,71.55,71.7,71.55,71.7,700.0,71.55,71.7,71.55,71.7,700.0
2017-05-31 10:55:00,71.7,71.85,71.7,71.85,2643.0,71.7,71.85,71.7,71.85,2643.0
2017-05-31 11:00:00,71.9,72.0,71.85,71.9,2402.0,71.9,72.0,71.85,71.9,2402.0
2017-05-31 11:05:00,71.9,72.0,71.9,71.95,700.0,71.9,72.0,71.9,71.95,700.0
2017-05-31 11:10:00,71.92,72.2,71.92,72.05,4789.0,71.92,72.2,71.92,72.05,4789.0
2017-05-31 11:15:00,71.95,72.05,71.95,72.05,1325.0,71.95,72.05,71.95,72.05,1325.0
2017-05-31 11:20:00,72.15,72.25,72.0,72.2,1495.0,72.15,72.25,72.0,72.2,1495.0
2017-05-31 11:25:00,72.2,72.25,71.95,72.03,7000.0,72.2,72.25,71.95,72.03,7000.0
2017-05-31 11:30:00,72.05,72.1,71.95,71.98,2612.0,72.05,72.1,71.95,71.98,2612.0
2017-05-31 11:35:00,72.0,72.3,71.87,72.3,16283.0,72.0,72.3,71.87,72.3,16283.0
2017-05-31 11:40:00,72.2,72.4,72.2,72.25,2100.0,72.2,72.4,72.2,72.25,2100.0
2017-05-31 11:45:00,72.25,72.5,72.2,72.4,6847.0,72.25,72.5,72.2,72.4,6847.0
2017-05-31 11:50:00,72.42,72.55,72.4,72.45,3100.0,72.42,72.55,72.4,72.45,3100.0
2017-05-31 11:55:00,72.35,72.4,72.35,72.35,1700.0,72.35,72.4,72.35,72.35,1700.0
2017-05-31 12:00:00,72.3,72.4,72.3,72.3,1600.0,72.3,72.4,72.3,72.3,1600.0
2017-05-31 12:05:00,72.3,72.4,72.3,72.35,2800.0,72.3,72.4,72.3,72.35,2800.0
2017-05-31 12:10:00,72.3,72.3,72.2,72.3,1309.0,72.3,72.3,72.2,72.3,1309.0
2017-05-31 12:15:00,72.25,72.35,72.2,72.35,2440.0,72.25,72.35,72.2,72.35,2440.0
2017-05-31 12:20:00,72.25,72.45,72.2,72.45,4304.0,72.25,72.45,72.2,72.45,4304.0
2017-05-31 12:25:00,72.4,72.5,72.4,72.45,2400.0,72.4,72.5,72.4,72.45,2400.0
2017-05-31 12:30:00,72.45,72.65,72.45,72.6,8900.0,72.45,72.65,72.45,72.6,8900.0
2017-05-31 12:35:00,72.55,72.6,72.52,72.55,2000.0,72.55,72.6,72.52,72.55,2000.0
2017-05-31 12:40:00,72.55,72.6,72.47,72.55,2295.0,72.55,72.6,72.47,72.55,2295.0
2017-05-31 12:45:00,72.5,72.65,72.5,72.6,4420.0,72.5,72.65,72.5,72.6,4420.0
2017-05-31 12:50:00,72.55,72.6,72.5,72.55,6976.0,72.55,72.6,72.5,72.55,6976.0
2017-05-31 12:55:00,72.5,72.5,72.35,72.4,2900.0,72.5,72.5,72.35,72.4,2900.0
2017-05-31 13:00:00,72.4,72.45,72.25,72.25,2500.0,72.4,72.45,72.25,72.25,2500.0
2017-05-31 13:05:00,72.2,72.23,72.1,72.2,2563.0,72.2,72.23,72.1,72.2,2563.0
2017-05-31 13:10:00,72.15,72.45,72.1,72.45,2983.0,72.15,72.45,72.1,72.45,2983.0
2017-05-31 13:15:00,72.3,72.4,72.25,72.35,2784.0,72.3,72.4,72.25,72.35,2784.0
2017-05-31 13:20:00,72.3,72.5,72.25,72.5,1000.0,72.3,72.5,72.25,72.5,1000.0
2017-05-31 13:25:00,72.4,72.5,72.35,72.35,500.0,72.4,72.5,72.35,72.35,500.0
2017-05-31 13:30:00,72.45,72.5,72.35,72.5,2580.0,72.45,72.5,72.35,72.5,2580.0
2017-05-31 13:35:00,72.4,72.5,72.4,72.5,3400.0,72.4,72.5,72.4,72.5,3400.0
2017-05-31 13:40:00,72.5,72.5,72.4,72.45,800.0,72.5,72.5,72.4,72.45,800.0
2017-05-31 13:45:00,72.45,72.45,72.35,72.35,2147.0,72.45,72.45,72.35,72.35,2147.0
2017-05-31 13:50:00,72.35,72.4,72.2,72.3,3846.0,72.35,72.4,72.2,72.3,3846.0
2017-05-31 13:55:00,72.26,72.26,72.1,72.1,383.0,72.26,72.26,72.1,72.1,383.0
2017-05-31 14:00:00,72.15,72.15,71.95,71.95,1800.0,72.15,72.15,71.95,71.95,1800.0
2017-05-31 14:05:00,71.9,72.0,71.75,71.85,4114.0,71.9,72.0,71.75,71.85,4114.0
2017-05-31 14:10:00,71.7,71.75,71.45,71.53,2700.0,71.7,71.75,71.45,71.53,2700.0
2017-05-31 14:15:00,71.45,71.6,71.35,71.5,3501.0,71.45,71.6,71.35,71.5,3501.0
2017-05-31 14:20:00,71.5,71.65,71.5,71.55,1450.0,71.5,71.65,71.5,71.55,1450.0
2017-05-31 14:25:00,71.45,71.5,71.45,71.5,1100.0,71.45,71.5,71.45,71.5,1100.0
2017-05-31 14:30:00,71.45,71.5,71.42,71.5,400.0,71.45,71.5,71.42,71.5,400.0
2017-05-31 14:35:00,71.5,71.55,71.45,71.55,1201.0,71.5,71.55,71.45,71.55,1201.0
2017-05-31 14:40:00,71.55,71.55,71.55,71.55,500.0,71.55,71.55,71.55,71.55,500.0
2017-05-31 14:45:00,71.55,71.55,71.4,71.4,1774.0,71.55,71.55,71.4,71.4,1774.0
2017-05-31 14:50:00,71.35,71.4,71.1,71.2,3721.0,71.35,71.4,71.1,71.2,3721.0
2017-05-31 14:55:00,71.15,71.25,71.15,71.25,2568.0,71.15,71.25,71.15,71.25,2568.0
2017-05-31 15:00:00,71.15,71.55,71.1,71.5,5310.0,71.15,71.55,71.1,71.5,5310.0
2017-05-31 15:05:00,71.5,71.7,71.5,71.7,2200.0,71.5,71.7,71.5,71.7,2200.0
2017-05-31 15:10:00,71.65,71.7,71.65,71.7,500.0,71.65,71.7,71.65,71.7,500.0
2017-05-31 15:15:00,71.7,71.85,71.7,71.7,3464.0,71.7,71.85,71.7,71.7,3464.0
2017-05-31 15:20:00,71.7,71.7,71.6,71.6,1400.0,71.7,71.7,71.6,71.6,1400.0
2017-05-31 15:25:00,71.6,71.63,71.6,71.6,3182.0,71.6,71.63,71.6,71.6,3182.0
2017-05-31 15:30:00,71.64,71.78,71.55,71.78,8946.0,71.64,71.78,71.55,71.78,8946.0
2017-05-31 15:35:00,71.7,71.8,71.7,71.8,4077.0,71.7,71.8,71.7,71.8,4077.0
2017-05-31 15:40:00,71.75,72.2,71.75,72.1,11769.0,71.75,72.2,71.75,72.1,11769.0
2017-05-31 15:45:00,72.15,72.2,72.0,72.03,8325.0,72.15,72.2,72.0,72.03,8325.0
2017-05-31 15:50:00,72.05,72.1,72.0,72.05,8454.0,72.05,72.1,72.0,72.05,8454.0
2017-05-31 15:55:00,72.05,72.25,72.02,72.1,23633.0,72.05,72.25,72.02,72.1,23633.0
2017-06-01 09:30:00,72.15,72.55,72.1,72.25,5924.0,72.15,72.55,72.1,72.25,5924.0
2017-06-01 09:35:00,72.25,72.5,72.06,72.25,1700.0,72.25,72.5,72.06,72.25,1700.0
2017-06-01 09:40:00,72.1,72.45,72.05,72.45,1100.0,72.1,72.45,72.05,72.45,1100.0
2017-06-01 09:45:00,72.3,72.5,72.3,72.45,856.0,72.3,72.5,72.3,72.45,856.0
2017-06-01 09:50:00,72.51,72.6,72.1,72.15,1413.0,72.51,72.6,72.1,72.15,1413.0
2017-06-01 09:55:00,72.15,72.35,72.15,72.15,500.0,72.15,72.35,72.15,72.15,500.0
2017-06-01 10:00:00,72.3,72.4,72.15,72.2,2854.0,72.3,72.4,72.15,72.2,2854.0
2017-06-01 10:05:00,72.15,72.2,71.95,71.98,1600.0,72.15,72.2,71.95,71.98,1600.0
2017-06-01 10:10:00,71.98,72.05,71.97,72.05,350.0,71.98,72.05,71.97,72.05,350.0
2017-06-01 10:15:00,72.0,72.1,71.95,72.1,3235.0,72.0,72.1,71.95,72.1,3235.0
2017-06-01 10:20:00,72.1,72.15,72.05,72.1,900.0,72.1,72.15,72.05,72.1,900.0
2017-06-01 10:25:00,72.0,72.25,71.95,72.25,2331.0,72.0,72.25,71.95,72.25,2331.0
2017-06-01 10:30:00,72.28,72.35,72.15,72.2,2040.0,72.28,72.35,72.15,72.2,2040.0
2017-06-01 10:35:00,72.15,72.25,72.15,72.25,502.0,72.15,72.25,72.15,72.25,502.0
2017-06-01 10:40:00,72.25,72.3,72.2,72.25,700.0,72.25,72.3,72.2,72.25,700.0
2017-06-01 10:45:00,72.3,72.3,72.25,72.3,1500.0,72.3,72.3,72.25,72.3,1500.0
2017-06-01 10:50:00,72.2,72.25,72.2,72.25,600.0,72.2,72.25,72.2,72.25,600.0
2017-06-01 10:55:00,72.25,72.25,72.1,72.1,1500.0,72.25,72.25,72.1,72.1,1500.0
2017-06-01 11:00:00,72.1,72.1,72.0,72.1,4188.0,72.1,72.1,72.0,72.1,4188.0
2017-06-01 11:05:00,72.05,72.1,72.0,72.1,1717.0,72.05,72.1,72.0,72.1,1717.0
2017-06-01 11:10:00,72.1,72.3,72.1,72.3,1059.0,72.1,72.3,72.1,72.3,1059.0
2017-06-01 11:15:00,72.35,72.5,72.35,72.5,1938.0,72.35,72.5,72.35,72.5,1938.0
2017-06-01 11:20:00,72.45,72.5,72.4,72.5,1468.0,72.45,72.5,72.4,72.5,1468.0
2017-06-01 11:25:00,72.45,72.7,72.45,72.6,2700.0,72.45,72.7,72.45,72.6,2700.0
2017-06-01 11:30:00,72.5,72.55,72.5,72.55,1200.0,72.5,72.55,72.5,72.55,1200.0
2017-06-01 11:35:00,72.6,72.6,72.4,72.45,4384.0,72.6,72.6,72.4,72.45,4384.0
2017-06-01 11:40:00,72.35,72.4,72.3,72.3,827.0,72.35,72.4,72.3,72.3,827.0
2017-06-01 11:45:00,72.3,72.4,72.25,72.3,4167.0,72.3,72.4,72.25,72.3,4167.0
2017-06-01 11:50:00,72.3,72.53,72.25,72.53,1500.0,72.3,72.53,72.25,72.53,1500.0
2017-06-01 11:55:00,72.45,72.55,72.35,72.5,7038.0,72.45,72.55,72.35,72.5,7038.0
2017-06-01 12:00:00,72.4,72.6,72.4,72.6,2000.0,72.4,72.6,72.4,72.6,2000.0
2017-06-01 12:05:00,72.45,72.55,72.45,72.45,500.0,72.45,72.55,72.45,72.45,500.0
2017-06-01 12:10:00,72.5,72.6,72.5,72.6,1216.0,72.5,72.6,72.5,72.6,1216.0
2017-06-01 12:15:00,72.6,72.8,72.6,72.8,1600.0,72.6,72.8,72.6,72.8,1600.0
2017-06-01 12:20:00,72.75,72.9,72.75,72.82,1100.0,72.75,72.9,72.75,72.82,1100.0
2017-06-01 12:25:00,72.9,72.9,72.85,72.85,1439.0,72.9,72.9,72.85,72.85,1439.0
2017-06-01 12:30:00,72.9,72.95,72.87,72.9,1400.0,72.9,72.95,72.87,72.9,1400.0
2017-06-01 12:35:00,72.9,72.95,72.85,72.9,1085.0,72.9,72.95,72.85,72.9,1085.0
2017-06-01 12:40:00,72.9,73.1,72.9,73.05,2900.0,72.9,73.1,72.9,73.05,2900.0
2017-06-01 12:45:00,73.05,73.1,73.0,73.05,3809.0,73.05,73.1,73.0,73.05,3809.0
2017-06-01 12:50:00,73.05,73.25,73.03,73.25,2838.0,73.05,73.25,73.03,73.25,2838.0
2017-06-01 12:55:00,73.25,73.3,73.2,73.3,1400.0,73.25,73.3,73.2,73.3,1400.0
2017-06-01 13:00:00,73.15,73.2,73.07,73.08,1553.0,73.15,73.2,73.07,73.08,1553.0
2017-06-01 13:05:00,73.1,73.21,73.1,73.2,2600.0,73.1,73.21,73.1,73.2,2600.0
2017-06-01 13:10:00,73.17,73.35,73.17,73.3,700.0,73.17,73.35,73.17,73.3,700.0
2017-06-01 13:15:00,73.28,73.35,73.25,73.25,2924.0,73.28,73.35,73.25,73.25,2924.0
2017-06-01 13:20:00,73.3,73.3,73.2,73.2,3107.0,73.3,73.3,73.2,73.2,3107.0
2017-06-01 13:25:00,73.2,73.25,73.2,73.2,700.0,73.2,73.25,73.2,73.2,700.0
2017-06-01 13:30:00,73.2,73.2,73.2,73.2,0.0,73.2,73.2,73.2,73.2,0.0
2017-06-01 13:35:00,73.15,73.2,73.05,73.05,1991.0,73.15,73.2,73.05,73.05,1991.0
2017-06-01 13:40:00,73.15,73.15,73.0,73.0,300.0,73.15,73.15,73.0,73.0,300.0
2017-06-01 13:45:00,73.01,73.15,73.01,73.1,5034.0,73.01,73.15,73.01,73.1,5034.0
2017-06-01 13:50:00,73.05,73.1,73.05,73.08,400.0,73.05,73.1,73.05,73.08,400.0
2017-06-01 13:55:00,73.07,73.1,72.95,72.95,1766.0,73.07,73.1,72.95,72.95,1766.0
2017-06-01 14:00:00,72.95,72.95,72.9,72.95,1000.0,72.95,72.95,72.9,72.95,1000.0
2017-06-01 14:05:00,72.95,73.0,72.95,73.0,1100.0,72.95,73.0,72.95,73.0,1100.0
2017-06-01 14:10:00,72.95,73.05,72.95,73.05,400.0,72.95,73.05,72.95,73.05,400.0
2017-06-01 14:15:00,73.1,73.15,73.07,73.1,700.0,73.1,73.15,73.07,73.1,700.0
2017-06-01 14:20:00,73.15,73.45,73.15,73.45,2721.0,73.15,73.45,73.15,73.45,2721.0
2017-06-01 14:25:00,73.3,73.65,73.3,73.65,3200.0,73.3,73.65,73.3,73.65,3200.0
2017-06-01 14:30:00,73.5,73.75,73.5,73.7,1905.0,73.5,73.75,73.5,73.7,1905.0
2017-06-01 14:35:00,73.75,73.75,73.55,73.55,1777.0,73.75,73.75,73.55,73.55,1777.0
2017-06-01 14:40:00,73.55,73.65,73.5,73.65,1700.0,73.55,73.65,73.5,73.65,1700.0
2017-06-01 14:45:00,73.65,73.65,73.6,73.65,800.0,73.65,73.65,73.6,73.65,800.0
2017-06-01 14:50:00,73.7,73.7,73.65,73.7,1944.0,73.7,73.7,73.65,73.7,1944.0
2017-06-01 14:55:00,73.63,73.65,73.6,73.65,4000.0,73.63,73.65,73.6,73.65,4000.0
2017-06-01 15:00:00,73.65,73.65,73.6,73.6,900.0,73.65,73.65,73.6,73.6,900.0
2017-06-01 15:05:00,73.63,73.65,73.5,73.55,2468.0,73.63,73.65,73.5,73.55,2468.0
2017-06-01 15:10:00,73.55,73.65,73.52,73.65,5138.0,73.55,73.65,73.52,73.65,5138.0
2017-06-01 15:15:00,73.6,73.7,73.6,73.7,700.0,73.6,73.7,73.6,73.7,700.0
2017-06-01 15:20:00,73.65,73.7,73.57,73.65,3050.0,73.65,73.7,73.57,73.65,3050.0
2017-06-01 15:25:00,73.65,73.68,73.55,73.55,3200.0,73.65,73.68,73.55,73.55,3200.0
2017-06-01 15:30:00,73.5,73.6,73.5,73.6,1179.0,73.5,73.6,73.5,73.6,1179.0
2017-06-01 15:35:00,73.58,73.6,73.57,73.58,1200.0,73.58,73.6,73.57,73.58,1200.0
2017-06-01 15:40:00,73.6,73.6,73.55,73.58,4863.0,73.6,73.6,73.55,73.58,4863.0
2017-06-01 15:45:00,73.55,73.7,73.55,73.65,13747.0,73.55,73.7,73.55,73.65,13747.0
2017-06-01 15:50:00,73.65,73.85,73.6,73.8,11135.0,73.65,73.85,73.6,73.8,11135.0
2017-06-01 15:55:00,73.8,73.9,73.75,73.9,22498.0,73.8,73.9,73.75,73.9,22498.0
2017-06-02 09:30:00,73.95,73.95,73.15,73.63,11374.0,73.95,73.95,73.15,73.63,11374.0
2017-06-02 09:35:00,73.75,73.9,73.6,73.85,13998.0,73.75,73.9,73.6,73.85,13998.0
2017-06-02 09:40:00,73.8,73.85,73.65,73.8,1820.0,73.8,73.85,73.65,73.8,1820.0
2017-06-02 09:45:00,73.73,73.8,73.43,73.6,2180.0,73.73,73.8,73.43,73.6,2180.0
2017-06-02 09:50:00,73.45,73.45,73.2,73.25,800.0,73.45,73.45,73.2,73.25,800.0
2017-06-02 09:55:00,73.2,73.35,73.15,73.35,1700.0,73.2,73.35,73.15,73.35,1700.0
2017-06-02 10:00:00,73.35,73.4,73.25,73.4,2400.0,73.35,73.4,73.25,73.4,2400.0
2017-06-02 10:05:00,73.4,73.4,73.3,73.4,8390.0,73.4,73.4,73.3,73.4,8390.0
2017-06-02 10:10:00,73.45,73.55,73.4,73.5,4816.0,73.45,73.55,73.4,73.5,4816.0
2017-06-02 10:15:00,73.55,73.56,73.44,73.45,1167.0,73.55,73.56,73.44,73.45,1167.0
2017-06-02 10:20:00,73.5,73.5,73.45,73.45,1131.0,73.5,73.5,73.45,73.45,1131.0
2017-06-02 10:25:00,73.5,73.55,73.5,73.5,700.0,73.5,73.55,73.5,73.5,700.0
2017-06-02 10:30:00,73.55,73.6,73.5,73.55,4138.0,73.55,73.6,73.5,73.55,4138.0
2017-06-02 10:35:00,73.58,73.7,73.5,73.65,2990.0,73.58,73.7,73.5,73.65,2990.0
2017-06-02 10:40:00,73.66,73.75,73.65,73.75,540.0,73.66,73.75,73.65,73.75,540.0
2017-06-02 10:45:00,73.75,73.75,73.7,73.75,1348.0,73.75,73.75,73.7,73.75,1348.0
2017-06-02 10:50:00,73.8,73.9,73.7,73.85,4499.0,73.8,73.9,73.7,73.85,4499.0
2017-06-02 10:55:00,73.75,73.85,73.7,73.8,700.0,73.75,73.85,73.7,73.8,700.0
2017-06-02 11:00:00,73.85,74.3,73.8,74.3,5643.0,73.85,74.3,73.8,74.3,5643.0
2017-06-02 11:05:00,74.4,74.45,74.15,74.15,1800.0,74.4,74.45,74.15,74.15,1800.0
2017-06-02 11:10:00,74.2,74.2,73.95,74.05,900.0,74.2,74.2,73.95,74.05,900.0
2017-06-02 11:15:00,74.1,74.25,74.1,74.1,1156.0,74.1,74.25,74.1,74.1,1156.0
2017-06-02 11:20:00,74.05,74.1,74.05,74.1,886.0,74.05,74.1,74.05,74.1,886.0
2017-06-02 11:25:00,74.15,74.25,74.15,74.2,3200.0,74.15,74.25,74.15,74.2,3200.0
2017-06-02 11:30:00,74.1,74.25,74.1,74.25,1400.0,74.1,74.25,74.1,74.25,1400.0
2017-06-02 11:35:00,74.3,74.6,74.3,74.6,1650.0,74.3,74.6,74.3,74.6,1650.0
2017-06-02 11:40:00,74.6,74.65,74.45,74.65,3200.0,74.6,74.65,74.45,74.65,3200.0
2017-06-02 11:45:00,74.65,74.95,74.65,74.95,11897.0,74.65,74.95,74.65,74.95,11897.0
2017-06-02 11:50:00,74.85,74.95,74.45,74.45,4400.0,74.85,74.95,74.45,74.45,4400.0
2017-06-02 11:55:00,74.55,74.75,74.45,74.55,4975.0,74.55,74.75,74.45,74.55,4975.0
2017-06-02 12:00:00,74.5,74.55,74.2,74.28,2000.0,74.5,74.55,74.2,74.28,2000.0
2017-06-02 12:05:00,74.3,74.5,74.3,74.5,1386.0,74.3,74.5,74.3,74.5,1386.0
2017-06-02 12:10:00,74.4,74.5,74.35,74.4,1000.0,74.4,74.5,74.35,74.4,1000.0
2017-06-02 12:15:00,74.5,74.6,74.45,74.58,3879.0,74.5,74.6,74.45,74.58,3879.0
2017-06-02 12:20:00,74.58,74.7,74.55,74.65,3162.0,74.58,74.7,74.55,74.65,3162.0
2017-06-02 12:25:00,74.65,74.65,74.6,74.65,855.0,74.65,74.65,74.6,74.65,855.0
2017-06-02 12:30:00,74.65,74.7,74.65,74.65,1449.0,74.65,74.7,74.65,74.65,1449.0
2017-06-02 12:35:00,74.64,74.7,74.6,74.65,1200.0,74.64,74.7,74.6,74.65,1200.0
2017-06-02 12:40:00,74.65,74.7,74.55,74.55,1700.0,74.65,74.7,74.55,74.55,1700.0
2017-06-02 12:45:00,74.55,74.55,74.5,74.5,880.0,74.55,74.55,74.5,74.5,880.0
2017-06-02 12:50:00,74.55,74.6,74.5,74.6,1000.0,74.55,74.6,74.5,74.6,1000.0
2017-06-02 12:55:00,74.58,74.65,74.55,74.6,14500.0,74.58,74.65,74.55,74.6,14500.0
2017-06-02 13:00:00,74.55,74.8,74.55,74.8,1877.0,74.55,74.8,74.55,74.8,1877.0
2017-06-02 13:05:00,74.75,74.9,74.74,74.8,1200.0,74.75,74.9,74.74,74.8,1200.0
2017-06-02 13:10:00,74.85,74.85,74.75,74.85,600.0,74.85,74.85,74.75,74.85,600.0
2017-06-02 13:15:00,74.8,74.85,74.75,74.75,1050.0,74.8,74.85,74.75,74.75,1050.0
2017-06-02 13:20:00,74.75,74.78,74.75,74.78,200.0,74.75,74.78,74.75,74.78,200.0
2017-06-02 13:25:00,74.75,74.9,74.75,74.8,1700.0,74.75,74.9,74.75,74.8,1700.0
2017-06-02 13:30:00,74.9,74.9,74.8,74.8,300.0,74.9,74.9,74.8,74.8,300.0
2017-06-02 13:35:00,74.8,74.85,74.8,74.83,1211.0,74.8,74.85,74.8,74.83,1211.0
2017-06-02 13:40:00,74.8,74.8,74.75,74.75,500.0,74.8,74.8,74.75,74.75,500.0
2017-06-02 13:45:00,74.78,74.9,74.77,74.9,1608.0,74.78,74.9,74.77,74.9,1608.0
2017-06-02 13:50:00,74.9,74.95,74.85,74.85,800.0,74.9,74.95,74.85,74.85,800.0
2017-06-02 13:55:00,74.85,74.85,74.75,74.8,1370.0,74.85,74.85,74.75,74.8,1370.0
2017-06-02 14:00:00,74.8,74.85,74.75,74.85,1800.0,74.8,74.85,74.75,74.85,1800.0
2017-06-02 14:05:00,74.75,74.8,74.75,74.75,701.0,74.75,74.8,74.75,74.75,701.0
2017-06-02 14:10:00,74.75,74.8,74.7,74.8,1400.0,74.75,74.8,74.7,74.8,1400.0
2017-06-02 14:15:00,74.75,74.9,74.75,74.85,3052.0,74.75,74.9,74.75,74.85,3052.0
2017-06-02 14:20:00,74.85,74.95,74.85,74.9,1833.0,74.85,74.95,74.85,74.9,1833.0
2017-06-02 14:25:00,74.9,74.9,74.85,74.85,1730.0,74.9,74.9,74.85,74.85,1730.0
2017-06-02 14:30:00,74.85,74.85,74.82,74.83,400.0,74.85,74.85,74.82,74.83,400.0
2017-06-02 14:35:00,74.85,74.85,74.8,74.8,1000.0,74.85,74.85,74.8,74.8,1000.0
2017-06-02 14:40:00,74.75,74.8,74.75,74.75,400.0,74.75,74.8,74.75,74.75,400.0
2017-06-02 14:45:00,74.8,74.8,74.6,74.6,400.0,74.8,74.8,74.6,74.6,400.0
2017-06-02 14:50:00,74.7,74.8,74.65,74.75,4283.0,74.7,74.8,74.65,74.75,4283.0
2017-06-02 14:55:00,74.7,74.8,74.69,74.75,2469.0,74.7,74.8,74.69,74.75,2469.0
2017-06-02 15:00:00,74.65,74.75,74.65,74.75,950.0,74.65,74.75,74.65,74.75,950.0
2017-06-02 15:05:00,74.75,74.75,74.72,74.75,900.0,74.75,74.75,74.72,74.75,900.0
2017-06-02 15:10:00,74.75,74.8,74.6,74.6,2354.0,74.75,74.8,74.6,74.6,2354.0
2017-06-02 15:15:00,74.63,74.65,74.45,74.45,1500.0,74.63,74.65,74.45,74.45,1500.0
2017-06-02 15:20:00,74.48,74.65,74.47,74.65,3003.0,74.48,74.65,74.47,74.65,3003.0
2017-06-02 15:25:00,74.65,74.7,74.6,74.6,2431.0,74.65,74.7,74.6,74.6,2431.0
2017-06-02 15:30:00,74.63,74.65,74.55,74.55,2429.0,74.63,74.65,74.55,74.55,2429.0
2017-06-02 15:35:00,74.58,74.65,74.55,74.63,3992.0,74.58,74.65,74.55,74.63,3992.0
2017-06-02 15:40:00,74.6,74.6,74.45,74.48,2928.0,74.6,74.6,74.45,74.48,2928.0
2017-06-02 15:45:00,74.5,74.55,74.3,74.4,9299.0,74.5,74.55,74.3,74.4,9299.0
2017-06-02 15:50:00,74.4,74.5,74.3,74.3,9825.0,74.4,74.5,74.3,74.3,9825.0
2017-06-02 15:55:00,74.35,74.55,74.3,74.5,29285.0,74.35,74.55,74.3,74.5,29285.0
2017-06-05 09:30:00,74.2,74.85,74.2,74.7,7880.0,74.2,74.85,74.2,74.7,7880.0
2017-06-05 09:35:00,74.75,74.95,74.75,74.9,2576.0,74.75,74.95,74.75,74.9,2576.0
2017-06-05 09:40:00,74.8,74.95,74.76,74.79,560.0,74.8,74.95,74.76,74.79,560.0
2017-06-05 09:45:00,74.81,75.4,74.75,75.12,14185.0,74.81,75.4,74.75,75.12,14185.0
2017-06-05 09:50:00,75.15,75.2,75.0,75.05,2900.0,75.15,75.2,75.0,75.05,2900.0
2017-06-05 09:55:00,75.08,75.15,75.0,75.0,1387.0,75.08,75.15,75.0,75.0,1387.0
2017-06-05 10:00:00,75.05,75.17,75.05,75.17,1890.0,75.05,75.17,75.05,75.17,1890.0
2017-06-05 10:05:00,75.1,75.15,74.99,74.99,995.0,75.1,75.15,74.99,74.99,995.0
2017-06-05 10:10:00,74.99,74.99,74.99,74.99,0.0,74.99,74.99,74.99,74.99,0.0
2017-06-05 10:15:00,75.05,75.1,74.95,75.05,2166.0,75.05,75.1,74.95,75.05,2166.0
2017-06-05 10:20:00,75.0,75.1,74.95,75.1,2450.0,75.0,75.1,74.95,75.1,2450.0
2017-06-05 10:25:00,75.08,75.15,75.0,75.05,1480.0,75.08,75.15,75.0,75.05,1480.0
2017-06-05 10:30:00,75.0,75.1,75.0,75.05,1449.0,75.0,75.1,75.0,75.05,1449.0
2017-06-05 10:35:00,75.0,75.05,74.85,74.85,1139.0,75.0,75.05,74.85,74.85,1139.0
2017-06-05 10:40:00,74.85,75.15,74.85,75.15,13038.0,74.85,75.15,74.85,75.15,13038.0
2017-06-05 10:45:00,75.1,75.15,74.9,74.9,3571.0,75.1,75.15,74.9,74.9,3571.0
2017-06-05 10:50:00,74.9,74.95,74.8,74.9,4650.0,74.9,74.95,74.8,74.9,4650.0
2017-06-05 10:55:00,74.8,74.95,74.8,74.9,2200.0,74.8,74.95,74.8,74.9,2200.0
2017-06-05 11:00:00,74.85,74.95,74.8,74.8,6786.0,74.85,74.95,74.8,74.8,6786.0
2017-06-05 11:05:00,74.75,74.75,74.57,74.6,2516.0,74.75,74.75,74.57,74.6,2516.0
2017-06-05 11:10:00,74.66,74.66,74.65,74.66,100.0,74.66,74.66,74.65,74.66,100.0
2017-06-05 11:15:00,74.66,74.75,74.65,74.65,2600.0,74.66,74.75,74.65,74.65,2600.0
2017-06-05 11:20:00,74.6,74.6,74.4,74.4,700.0,74.6,74.6,74.4,74.4,700.0
2017-06-05 11:25:00,74.3,74.45,74.3,74.3,2070.0,74.3,74.45,74.3,74.3,2070.0
2017-06-05 11:30:00,74.25,74.25,74.1,74.1,934.0,74.25,74.25,74.1,74.1,934.0
2017-06-05 11:35:00,74.1,74.1,74.1,74.1,0.0,74.1,74.1,74.1,74.1,0.0
2017-06-05 11:40:00,74.25,74.3,74.2,74.2,1725.0,74.25,74.3,74.2,74.2,1725.0
2017-06-05 11:45:00,74.25,74.3,74.25,74.3,900.0,74.25,74.3,74.25,74.3,900.0
2017-06-05 11:50:00,74.3,74.3,74.1,74.11,3450.0,74.3,74.3,74.1,74.11,3450.0
2017-06-05 11:55:00,74.1,74.45,74.1,74.42,13809.0,74.1,74.45,74.1,74.42,13809.0
2017-06-05 12:00:00,74.45,74.5,74.45,74.45,500.0,74.45,74.5,74.45,74.45,500.0
2017-06-05 12:05:00,74.45,74.45,74.35,74.45,832.0,74.45,74.45,74.35,74.45,832.0
2017-06-05 12:10:00,74.48,74.48,74.47,74.48,100.0,74.48,74.48,74.47,74.48,100.0
2017-06-05 12:15:00,74.48,74.48,74.48,74.48,0.0,74.48,74.48,74.48,74.48,0.0
2017-06-05 12:20:00,74.53,74.53,74.5,74.5,300.0,74.53,74.53,74.5,74.5,300.0
2017-06-05 12:25:00,74.5,74.6,74.5,74.58,1200.0,74.5,74.6,74.5,74.58,1200.0
2017-06-05 12:30:00,74.53,74.55,74.5,74.5,905.0,74.53,74.55,74.5,74.5,905.0
2017-06-05 12:35:00,74.5,74.7,74.5,74.65,1700.0,74.5,74.7,74.5,74.65,1700.0
2017-06-05 12:40:00,74.6,74.75,74.6,74.75,2844.0,74.6,74.75,74.6,74.75,2844.0
2017-06-05 12:45:00,74.7,74.8,74.65,74.75,800.0,74.7,74.8,74.65,74.75,800.0
2017-06-05 12:50:00,74.65,74.65,74.6,74.65,1790.0,74.65,74.65,74.6,74.65,1790.0
2017-06-05 12:55:00,74.61,74.7,74.6,74.65,2500.0,74.61,74.7,74.6,74.65,2500.0
2017-06-05 13:00:00,74.65,74.75,74.65,74.7,700.0,74.65,74.75,74.65,74.7,700.0
2017-06-05 13:05:00,74.7,74.75,74.7,74.75,300.0,74.7,74.75,74.7,74.75,300.0
2017-06-05 13:10:00,74.75,74.75,74.75,74.75,394.0,74.75,74.75,74.75,74.75,394.0
2017-06-05 13:15:00,74.8,74.9,74.75,74.9,1410.0,74.8,74.9,74.75,74.9,1410.0
2017-06-05 13:20:00,74.9,74.95,74.85,74.9,1200.0,74.9,74.95,74.85,74.9,1200.0
2017-06-05 13:25:00,74.9,75.1,74.9,75.1,700.0,74.9,75.1,74.9,75.1,700.0
2017-06-05 13:30:00,75.0,75.1,75.0,75.05,900.0,75.0,75.1,75.0,75.05,900.0
2017-06-05 13:35:00,75.1,75.1,75.0,75.0,1900.0,75.1,75.1,75.0,75.0,1900.0
2017-06-05 13:40:00,75.0,75.05,75.0,75.05,500.0,75.0,75.05,75.0,75.05,500.0
2017-06-05 13:45:00,75.05,75.15,75.05,75.1,1034.0,75.05,75.15,75.05,75.1,1034.0
2017-06-05 13:50:00,75.15,75.15,75.05,75.05,1300.0,75.15,75.15,75.05,75.05,1300.0
2017-06-05 13:55:00,75.07,75.1,75.0,75.0,600.0,75.07,75.1,75.0,75.0,600.0
2017-06-05 14:00:00,75.1,75.2,75.1,75.2,4500.0,75.1,75.2,75.1,75.2,4500.0
2017-06-05 14:05:00,75.25,75.35,75.13,75.3,4008.0,75.25,75.35,75.13,75.3,4008.0
2017-06-05 14:10:00,75.3,75.35,75.25,75.3,1300.0,75.3,75.35,75.25,75.3,1300.0
2017-06-05 14:15:00,75.3,75.3,75.25,75.3,1000.0,75.3,75.3,75.25,75.3,1000.0
2017-06-05 14:20:00,75.35,75.35,75.25,75.3,34674.0,75.35,75.35,75.25,75.3,34674.0
2017-06-05 14:25:00,75.3,75.4,75.3,75.4,4575.0,75.3,75.4,75.3,75.4,4575.0
2017-06-05 14:30:00,75.4,75.55,75.4,75.55,6022.0,75.4,75.55,75.4,75.55,6022.0
2017-06-05 14:35:00,75.55,75.55,75.45,75.5,1200.0,75.55,75.55,75.45,75.5,1200.0
2017-06-05 14:40:00,75.45,75.55,75.45,75.45,3000.0,75.45,75.55,75.45,75.45,3000.0
2017-06-05 14:45:00,75.45,75.6,75.45,75.55,3353.0,75.45,75.6,75.45,75.55,3353.0
2017-06-05 14:50:00,75.55,75.8,75.5,75.8,13915.0,75.55,75.8,75.5,75.8,13915.0
2017-06-05 14:55:00,75.75,75.75,75.6,75.65,2900.0,75.75,75.75,75.6,75.65,2900.0
2017-06-05 15:00:00,75.65,75.65,75.5,75.55,1338.0,75.65,75.65,75.5,75.55,1338.0
2017-06-05 15:05:00,75.5,75.6,75.5,75.6,2166.0,75.5,75.6,75.5,75.6,2166.0
2017-06-05 15:10:00,75.5,75.55,75.45,75.55,907.0,75.5,75.55,75.45,75.55,907.0
2017-06-05 15:15:00,75.55,75.55,75.37,75.4,1770.0,75.55,75.55,75.37,75.4,1770.0
2017-06-05 15:20:00,75.4,75.4,75.4,75.4,100.0,75.4,75.4,75.4,75.4,100.0
2017-06-05 15:25:00,75.4,75.4,75.32,75.4,3253.0,75.4,75.4,75.32,75.4,3253.0
2017-06-05 15:30:00,75.45,75.45,75.4,75.4,2220.0,75.45,75.45,75.4,75.4,2220.0
2017-06-05 15:35:00,75.35,75.4,75.3,75.35,4179.0,75.35,75.4,75.3,75.35,4179.0
2017-06-05 15:40:00,75.3,75.3,75.25,75.28,1700.0,75.3,75.3,75.25,75.28,1700.0
2017-06-05 15:45:00,75.25,75.3,75.25,75.28,4550.0,75.25,75.3,75.25,75.28,4550.0
2017-06-05 15:50:00,75.28,75.3,75.25,75.3,7144.0,75.28,75.3,75.25,75.3,7144.0
2017-06-05 15:55:00,75.3,75.38,75.05,75.2,26725.0,75.3,75.38,75.05,75.2,26725.0
2017-06-06 09:30:00,74.95,75.1,74.66,74.78,4530.0,74.95,75.1,74.66,74.78,4530.0
2017-06-06 09:35:00,74.71,75.15,74.6,74.92,4708.0,74.71,75.15,74.6,74.92,4708.0
2017-06-06 09:40:00,74.92,74.95,74.75,74.95,500.0,74.92,74.95,74.75,74.95,500.0
2017-06-06 09:45:00,74.8,75.55,74.8,75.55,3400.0,74.8,75.55,74.8,75.55,3400.0
2017-06-06 09:50:00,75.5,75.65,75.2,75.45,4000.0,75.5,75.65,75.2,75.45,4000.0
2017-06-06 09:55:00,75.42,75.95,75.4,75.85,2275.0,75.42,75.95,75.4,75.85,2275.0
2017-06-06 10:00:00,75.75,75.75,75.6,75.6,1000.0,75.75,75.75,75.6,75.6,1000.0
2017-06-06 10:05:00,75.6,75.65,75.45,75.55,1100.0,75.6,75.65,75.45,75.55,1100.0
2017-06-06 10:10:00,75.5,75.55,75.48,75.55,400.0,75.5,75.55,75.48,75.55,400.0
2017-06-06 10:15:00,75.5,75.5,75.45,75.45,591.0,75.5,75.5,75.45,75.45,591.0
2017-06-06 10:20:00,75.4,75.5,75.2,75.35,1763.0,75.4,75.5,75.2,75.35,1763.0
2017-06-06 10:25:00,75.25,75.45,75.25,75.36,800.0,75.25,75.45,75.25,75.36,800.0
2017-06-06 10:30:00,75.45,75.6,75.35,75.45,2160.0,75.45,75.6,75.35,75.45,2160.0
2017-06-06 10:35:00,75.38,75.38,75.3,75.35,1428.0,75.38,75.38,75.3,75.35,1428.0
2017-06-06 10:40:00,75.4,75.48,75.3,75.4,6500.0,75.4,75.48,75.3,75.4,6500.0
2017-06-06 10:45:00,75.45,75.9,75.45,75.9,3300.0,75.45,75.9,75.45,75.9,3300.0
2017-06-06 10:50:00,75.8,75.95,75.8,75.9,1000.0,75.8,75.95,75.8,75.9,1000.0
2017-06-06 10:55:00,75.8,75.9,75.8,75.81,1400.0,75.8,75.9,75.8,75.81,1400.0
2017-06-06 11:00:00,75.9,76.15,75.9,76.15,8438.0,75.9,76.15,75.9,76.15,8438.0
2017-06-06 11:05:00,76.15,76.2,76.0,76.2,2000.0,76.15,76.2,76.0,76.2,2000.0
2017-06-06 11:10:00,76.2,76.45,76.19,76.45,6163.0,76.2,76.45,76.19,76.45,6163.0
2017-06-06 11:15:00,76.45,76.45,76.3,76.3,1978.0,76.45,76.45,76.3,76.3,1978.0
2017-06-06 11:20:00,76.25,76.3,76.22,76.3,2749.0,76.25,76.3,76.22,76.3,2749.0
2017-06-06 11:25:00,76.3,76.3,76.2,76.3,1600.0,76.3,76.3,76.2,76.3,1600.0
2017-06-06 11:30:00,76.3,76.3,76.2,76.3,2431.0,76.3,76.3,76.2,76.3,2431.0
2017-06-06 11:35:00,76.3,76.4,76.28,76.4,2156.0,76.3,76.4,76.28,76.4,2156.0
2017-06-06 11:40:00,76.3,76.45,76.3,76.35,1400.0,76.3,76.45,76.3,76.35,1400.0
2017-06-06 11:45:00,76.35,76.35,76.2,76.3,1464.0,76.35,76.35,76.2,76.3,1464.0
2017-06-06 11:50:00,76.3,76.35,76.25,76.25,500.0,76.3,76.35,76.25,76.25,500.0
2017-06-06 11:55:00,76.3,76.45,76.25,76.35,1900.0,76.3,76.45,76.25,76.35,1900.0
2017-06-06 12:00:00,76.35,76.5,76.35,76.5,2203.0,76.35,76.5,76.35,76.5,2203.0
2017-06-06 12:05:00,76.48,76.48,76.3,76.35,2500.0,76.48,76.48,76.3,76.35,2500.0
2017-06-06 12:10:00,76.3,76.35,76.27,76.35,1751.0,76.3,76.35,76.27,76.35,1751.0
2017-06-06 12:15:00,76.35,76.4,76.3,76.35,1500.0,76.35,76.4,76.3,76.35,1500.0
2017-06-06 12:20:00,76.3,76.38,76.25,76.25,3685.0,76.3,76.38,76.25,76.25,3685.0
2017-06-06 12:25:00,76.25,76.35,76.25,76.35,1700.0,76.25,76.35,76.25,76.35,1700.0
2017-06-06 12:30:00,76.3,76.35,76.25,76.25,3375.0,76.3,76.35,76.25,76.25,3375.0
2017-06-06 12:35:00,76.35,76.4,76.3,76.35,3500.0,76.35,76.4,76.3,76.35,3500.0
2017-06-06 12:40:00,76.35,76.45,76.35,76.4,1200.0,76.35,76.45,76.35,76.4,1200.0
2017-06-06 12:45:00,76.4,76.4,76.3,76.35,4344.0,76.4,76.4,76.3,76.35,4344.0
2017-06-06 12:50:00,76.35,76.38,76.33,76.35,3500.0,76.35,76.38,76.33,76.35,3500.0
2017-06-06 12:55:00,76.35,76.4,76.25,76.25,2321.0,76.35,76.4,76.25,76.25,2321.0
2017-06-06 13:00:00,76.25,76.3,76.22,76.3,2200.0,76.25,76.3,76.22,76.3,2200.0
2017-06-06 13:05:00,76.25,76.35,76.25,76.35,500.0,76.25,76.35,76.25,76.35,500.0
2017-06-06 13:10:00,76.3,76.35,76.25,76.25,750.0,76.3,76.35,76.25,76.25,750.0
2017-06-06 13:15:00,76.35,76.4,76.35,76.35,1500.0,76.35,76.4,76.35,76.35,1500.0
2017-06-06 13:20:00,76.35,76.35,76.35,76.35,621.0,76.35,76.35,76.35,76.35,621.0
2017-06-06 13:25:00,76.35,76.38,76.35,76.38,700.0,76.35,76.38,76.35,76.38,700.0
2017-06-06 13:30:00,76.35,76.35,76.35,76.35,1400.0,76.35,76.35,76.35,76.35,1400.0
2017-06-06 13:35:00,76.3,76.35,76.3,76.35,900.0,76.3,76.35,76.3,76.35,900.0
2017-06-06 13:40:00,76.4,76.4,76.32,76.33,200.0,76.4,76.4,76.32,76.33,200.0
2017-06-06 13:45:00,76.3,76.3,76.25,76.25,1100.0,76.3,76.3,76.25,76.25,1100.0
2017-06-06 13:50:00,76.25,76.35,76.25,76.35,555.0,76.25,76.35,76.25,76.35,555.0
2017-06-06 13:55:00,76.33,76.33,76.2,76.2,3084.0,76.33,76.33,76.2,76.2,3084.0
2017-06-06 14:00:00,76.2,76.35,76.2,76.35,3004.0,76.2,76.35,76.2,76.35,3004.0
2017-06-06 14:05:00,76.35,76.35,76.35,76.35,500.0,76.35,76.35,76.35,76.35,500.0
2017-06-06 14:10:00,76.35,76.38,76.35,76.35,1300.0,76.35,76.38,76.35,76.35,1300.0
2017-06-06 14:15:00,76.35,76.4,76.35,76.4,1400.0,76.35,76.4,76.35,76.4,1400.0
2017-06-06 14:20:00,76.38,76.38,76.35,76.35,3158.0,76.38,76.38,76.35,76.35,3158.0
2017-06-06 14:25:00,76.29,76.3,76.29,76.3,200.0,76.29,76.3,76.29,76.3,200.0
2017-06-06 14:30:00,76.3,76.35,76.3,76.35,2468.0,76.3,76.35,76.3,76.35,2468.0
2017-06-06 14:35:00,76.35,76.35,76.25,76.3,1144.0,76.35,76.35,76.25,76.3,1144.0
2017-06-06 14:40:00,76.25,76.3,76.25,76.25,1846.0,76.25,76.3,76.25,76.25,1846.0
2017-06-06 14:45:00,76.25,76.3,76.25,76.3,550.0,76.25,76.3,76.25,76.3,550.0
2017-06-06 14:50:00,76.35,76.35,76.35,76.35,300.0,76.35,76.35,76.35,76.35,300.0
2017-06-06 14:55:00,76.33,76.33,76.3,76.3,200.0,76.33,76.33,76.3,76.3,200.0
2017-06-06 15:00:00,76.35,76.4,76.25,76.25,4651.0,76.35,76.4,76.25,76.25,4651.0
2017-06-06 15:05:00,76.25,76.25,76.2,76.22,900.0,76.25,76.25,76.2,76.22,900.0
2017-06-06 15:10:00,76.2,76.25,76.0,76.0,2516.0,76.2,76.25,76.0,76.0,2516.0
2017-06-06 15:15:00,76.05,76.05,75.85,75.9,4751.0,76.05,76.05,75.85,75.9,4751.0
2017-06-06 15:20:00,75.9,75.9,75.7,75.7,1501.0,75.9,75.9,75.7,75.7,1501.0
2017-06-06 15:25:00,75.65,75.75,75.4,75.45,5493.0,75.65,75.75,75.4,75.45,5493.0
2017-06-06 15:30:00,75.4,75.4,75.1,75.1,4023.0,75.4,75.4,75.1,75.1,4023.0
2017-06-06 15:35:00,75.1,75.25,75.09,75.25,3700.0,75.1,75.25,75.09,75.25,3700.0
2017-06-06 15:40:00,75.25,75.4,75.25,75.38,2780.0,75.25,75.4,75.25,75.38,2780.0
2017-06-06 15:45:00,75.35,75.4,75.25,75.25,5293.0,75.35,75.4,75.25,75.25,5293.0
2017-06-06 15:50:00,75.3,75.35,75.2,75.2,3106.0,75.3,75.35,75.2,75.2,3106.0
2017-06-06 15:55:00,75.2,75.25,75.15,75.25,21538.0,75.2,75.25,75.15,75.25,21538.0
2017-06-07 09:30:00,75.4,75.85,75.4,75.75,5795.0,75.4,75.85,75.4,75.75,5795.0
2017-06-07 09:35:00,75.7,76.1,75.6,75.75,4620.0,75.7,76.1,75.6,75.75,4620.0
2017-06-07 09:40:00,75.95,76.2,75.95,76.2,600.0,75.95,76.2,75.95,76.2,600.0
2017-06-07 09:45:00,76.2,76.2,75.75,75.92,4747.0,76.2,76.2,75.75,75.92,4747.0
2017-06-07 09:50:00,75.9,75.95,75.6,75.75,4206.0,75.9,75.95,75.6,75.75,4206.0
2017-06-07 09:55:00,75.8,75.85,75.65,75.8,2700.0,75.8,75.85,75.65,75.8,2700.0
2017-06-07 10:00:00,75.81,75.88,75.7,75.75,7086.0,75.81,75.88,75.7,75.75,7086.0
2017-06-07 10:05:00,75.75,75.9,75.7,75.9,3697.0,75.75,75.9,75.7,75.9,3697.0
2017-06-07 10:10:00,75.85,75.9,75.81,75.82,650.0,75.85,75.9,75.81,75.82,650.0
2017-06-07 10:15:00,75.85,75.9,75.8,75.8,1000.0,75.85,75.9,75.8,75.8,1000.0
2017-06-07 10:20:00,75.9,75.9,75.8,75.9,1037.0,75.9,75.9,75.8,75.9,1037.0
2017-06-07 10:25:00,75.85,75.85,75.75,75.8,400.0,75.85,75.85,75.75,75.8,400.0
2017-06-07 10:30:00,75.83,75.95,75.8,75.9,2659.0,75.83,75.95,75.8,75.9,2659.0
2017-06-07 10:35:00,75.85,75.85,75.85,75.85,900.0,75.85,75.85,75.85,75.85,900.0
2017-06-07 10:40:00,75.8,76.15,75.8,76.0,7940.0,75.8,76.15,75.8,76.0,7940.0
2017-06-07 10:45:00,76.1,76.1,75.95,75.95,473.0,76.1,76.1,75.95,75.95,473.0
2017-06-07 10:50:00,76.15,76.2,76.1,76.1,3741.0,76.15,76.2,76.1,76.1,3741.0
2017-06-07 10:55:00,76.1,76.11,76.05,76.05,1000.0,76.1,76.11,76.05,76.05,1000.0
2017-06-07 11:00:00,76.15,76.2,76.05,76.1,2124.0,76.15,76.2,76.05,76.1,2124.0
2017-06-07 11:05:00,76.15,76.15,76.1,76.1,1000.0,76.15,76.15,76.1,76.1,1000.0
2017-06-07 11:10:00,76.2,76.3,76.15,76.3,1307.0,76.2,76.3,76.15,76.3,1307.0
2017-06-07 11:15:00,76.33,76.4,76.3,76.35,1038.0,76.33,76.4,76.3,76.35,1038.0
2017-06-07 11:20:00,76.4,76.55,76.35,76.55,2200.0,76.4,76.55,76.35,76.55,2200.0
2017-06-07 11:25:00,76.55,76.55,76.2,76.2,2458.0,76.55,76.55,76.2,76.2,2458.0
2017-06-07 11:30:00,76.15,76.15,76.05,76.1,1400.0,76.15,76.15,76.05,76.1,1400.0
2017-06-07 11:35:00,76.2,76.25,76.14,76.15,653.0,76.2,76.25,76.14,76.15,653.0
2017-06-07 11:40:00,76.2,76.2,76.0,76.0,1300.0,76.2,76.2,76.0,76.0,1300.0
2017-06-07 11:45:00,76.0,76.0,75.9,75.94,621.0,76.0,76.0,75.9,75.94,621.0
2017-06-07 11:50:00,75.95,76.0,75.95,76.0,400.0,75.95,76.0,75.95,76.0,400.0
2017-06-07 11:55:00,75.95,76.3,75.95,76.25,4687.0,75.95,76.3,75.95,76.25,4687.0
2017-06-07 12:00:00,76.28,76.3,76.17,76.3,2616.0,76.28,76.3,76.17,76.3,2616.0
2017-06-07 12:05:00,76.3,76.3,76.25,76.3,1400.0,76.3,76.3,76.25,76.3,1400.0
2017-06-07 12:10:00,76.3,76.35,76.3,76.3,2200.0,76.3,76.35,76.3,76.3,2200.0
2017-06-07 12:15:00,76.25,76.25,76.25,76.25,300.0,76.25,76.25,76.25,76.25,300.0
2017-06-07 12:20:00,76.25,76.4,76.25,76.25,40709.0,76.25,76.4,76.25,76.25,40709.0
2017-06-07 12:25:00,76.15,76.2,76.15,76.2,400.0,76.15,76.2,76.15,76.2,400.0
2017-06-07 12:30:00,76.15,76.15,75.75,75.75,52200.0,76.15,76.15,75.75,75.75,52200.0
2017-06-07 12:35:00,75.65,75.65,75.35,75.4,1000.0,75.65,75.65,75.35,75.4,1000.0
2017-06-07 12:40:00,75.38,75.38,75.15,75.28,2523.0,75.38,75.38,75.15,75.28,2523.0
2017-06-07 12:45:00,75.35,75.45,75.35,75.4,5188.0,75.35,75.45,75.35,75.4,5188.0
2017-06-07 12:50:00,75.35,75.35,75.05,75.3,4651.0,75.35,75.35,75.05,75.3,4651.0
2017-06-07 12:55:00,75.23,75.35,75.05,75.35,4800.0,75.23,75.35,75.05,75.35,4800.0
2017-06-07 13:00:00,75.4,75.45,75.35,75.45,1219.0,75.4,75.45,75.35,75.45,1219.0
2017-06-07 13:05:00,75.5,75.5,75.3,75.35,1301.0,75.5,75.5,75.3,75.35,1301.0
2017-06-07 13:10:00,75.35,75.4,75.35,75.35,815.0,75.35,75.4,75.35,75.35,815.0
2017-06-07 13:15:00,75.35,75.4,75.35,75.4,1000.0,75.35,75.4,75.35,75.4,1000.0
2017-06-07 13:20:00,75.4,75.45,75.35,75.45,700.0,75.4,75.45,75.35,75.45,700.0
2017-06-07 13:25:00,75.5,75.7,75.5,75.55,3000.0,75.5,75.7,75.5,75.55,3000.0
2017-06-07 13:30:00,75.45,75.45,75.45,75.45,200.0,75.45,75.45,75.45,75.45,200.0
2017-06-07 13:35:00,75.45,75.45,75.45,75.45,500.0,75.45,75.45,75.45,75.45,500.0
2017-06-07 13:40:00,75.45,75.55,75.45,75.55,900.0,75.45,75.55,75.45,75.55,900.0
2017-06-07 13:45:00,75.5,75.58,75.5,75.5,1712.0,75.5,75.58,75.5,75.5,1712.0
2017-06-07 13:50:00,75.5,75.5,75.5,75.5,0.0,75.5,75.5,75.5,75.5,0.0
2017-06-07 13:55:00,75.55,75.7,75.55,75.6,1383.0,75.55,75.7,75.55,75.6,1383.0
2017-06-07 14:00:00,75.55,75.65,75.5,75.65,12509.0,75.55,75.65,75.5,75.65,12509.0
2017-06-07 14:05:00,75.75,75.78,75.65,75.67,2099.0,75.75,75.78,75.65,75.67,2099.0
2017-06-07 14:10:00,75.65,75.7,75.65,75.7,200.0,75.65,75.7,75.65,75.7,200.0
2017-06-07 14:15:00,75.65,75.68,75.6,75.65,3300.0,75.65,75.68,75.6,75.65,3300.0
2017-06-07 14:20:00,75.7,75.8,75.65,75.75,5725.0,75.7,75.8,75.65,75.75,5725.0
2017-06-07 14:25:00,75.65,75.8,75.65,75.8,200.0,75.65,75.8,75.65,75.8,200.0
2017-06-07 14:30:00,75.75,75.95,75.75,75.9,1800.0,75.75,75.95,75.75,75.9,1800.0
2017-06-07 14:35:00,75.95,75.95,75.85,75.85,1600.0,75.95,75.95,75.85,75.85,1600.0
2017-06-07 14:40:00,75.8,75.8,75.77,75.78,1230.0,75.8,75.8,75.77,75.78,1230.0
2017-06-07 14:45:00,75.75,75.8,75.7,75.7,1200.0,75.75,75.8,75.7,75.7,1200.0
2017-06-07 14:50:00,75.75,75.75,75.65,75.65,1144.0,75.75,75.75,75.65,75.65,1144.0
2017-06-07 14:55:00,75.65,75.65,75.65,75.65,0.0,75.65,75.65,75.65,75.65,0.0
2017-06-07 15:00:00,75.65,75.65,75.55,75.6,2950.0,75.65,75.65,75.55,75.6,2950.0
2017-06-07 15:05:00,75.65,75.7,75.65,75.7,900.0,75.65,75.7,75.65,75.7,900.0
2017-06-07 15:10:00,75.7,75.7,75.6,75.65,1900.0,75.7,75.7,75.6,75.65,1900.0
2017-06-07 15:15:00,75.7,75.7,75.6,75.7,824.0,75.7,75.7,75.6,75.7,824.0
2017-06-07 15:20:00,75.75,75.9,75.75,75.9,1218.0,75.75,75.9,75.75,75.9,1218.0
2017-06-07 15:25:00,75.9,76.0,75.9,75.98,2400.0,75.9,76.0,75.9,75.98,2400.0
2017-06-07 15:30:00,75.98,76.05,75.97,76.03,3811.0,75.98,76.05,75.97,76.03,3811.0
2017-06-07 15:35:00,76.05,76.05,75.95,75.95,1946.0,76.05,76.05,75.95,75.95,1946.0
2017-06-07 15:40:00,75.95,76.2,75.9,76.15,6288.0,75.95,76.2,75.9,76.15,6288.0
2017-06-07 15:45:00,76.2,76.3,76.2,76.2,4838.0,76.2,76.3,76.2,76.2,4838.0
2017-06-07 15:50:00,76.25,76.3,76.2,76.25,5104.0,76.25,76.3,76.2,76.25,5104.0
2017-06-07 15:55:00,76.25,76.3,76.2,76.2,14420.0,76.25,76.3,76.2,76.2,14420.0
2017-06-08 09:30:00,76.5,76.85,76.42,76.75,23708.0,76.5,76.85,76.42,76.75,23708.0
2017-06-08 09:35:00,76.65,76.7,76.42,76.67,8681.0,76.65,76.7,76.42,76.67,8681.0
2017-06-08 09:40:00,76.72,76.85,76.6,76.83,5215.0,76.72,76.85,76.6,76.83,5215.0
2017-06-08 09:45:00,76.9,76.9,76.65,76.8,2400.0,76.9,76.9,76.65,76.8,2400.0
2017-06-08 09:50:00,76.75,76.75,76.55,76.75,3800.0,76.75,76.75,76.55,76.75,3800.0
2017-06-08 09:55:00,76.75,76.75,76.6,76.6,1100.0,76.75,76.75,76.6,76.6,1100.0
2017-06-08 10:00:00,76.65,76.65,75.75,75.75,3500.0,76.65,76.65,75.75,75.75,3500.0
2017-06-08 10:05:00,75.84,76.1,75.65,75.95,2498.0,75.84,76.1,75.65,75.95,2498.0
2017-06-08 10:10:00,75.9,76.05,75.9,76.0,1430.0,75.9,76.05,75.9,76.0,1430.0
2017-06-08 10:15:00,75.9,76.2,75.75,76.2,3330.0,75.9,76.2,75.75,76.2,3330.0
2017-06-08 10:20:00,76.0,76.25,75.9,75.9,5480.0,76.0,76.25,75.9,75.9,5480.0
2017-06-08 10:25:00,75.8,76.1,75.8,75.95,2906.0,75.8,76.1,75.8,75.95,2906.0
2017-06-08 10:30:00,75.95,76.03,75.95,76.03,200.0,75.95,76.03,75.95,76.03,200.0
2017-06-08 10:35:00,76.1,76.4,76.1,76.35,2862.0,76.1,76.4,76.1,76.35,2862.0
2017-06-08 10:40:00,76.5,76.55,76.4,76.4,1000.0,76.5,76.55,76.4,76.4,1000.0
2017-06-08 10:45:00,76.4,76.4,76.3,76.3,400.0,76.4,76.4,76.3,76.3,400.0
2017-06-08 10:50:00,76.4,76.45,76.35,76.4,700.0,76.4,76.45,76.35,76.4,700.0
2017-06-08 10:55:00,76.45,76.45,76.45,76.45,1100.0,76.45,76.45,76.45,76.45,1100.0
2017-06-08 11:00:00,76.6,76.7,76.6,76.6,1000.0,76.6,76.7,76.6,76.6,1000.0
2017-06-08 11:05:00,76.7,76.85,76.7,76.85,600.0,76.7,76.85,76.7,76.85,600.0
2017-06-08 11:10:00,76.95,77.05,76.92,77.05,1711.0,76.95,77.05,76.92,77.05,1711.0
2017-06-08 11:15:00,77.1,77.2,77.1,77.17,1715.0,77.1,77.2,77.1,77.17,1715.0
2017-06-08 11:20:00,77.25,77.33,77.15,77.2,2814.0,77.25,77.33,77.15,77.2,2814.0
2017-06-08 11:25:00,77.15,77.15,77.07,77.15,1000.0,77.15,77.15,77.07,77.15,1000.0
2017-06-08 11:30:00,77.1,77.1,76.92,76.92,800.0,77.1,77.1,76.92,76.92,800.0
2017-06-08 11:35:00,77.0,77.0,76.95,76.95,730.0,77.0,77.0,76.95,76.95,730.0
2017-06-08 11:40:00,77.0,77.0,77.0,77.0,500.0,77.0,77.0,77.0,77.0,500.0
2017-06-08 11:45:00,77.0,77.2,77.0,77.2,2001.0,77.0,77.2,77.0,77.2,2001.0
2017-06-08 11:50:00,77.3,77.3,77.3,77.3,200.0,77.3,77.3,77.3,77.3,200.0
2017-06-08 11:55:00,77.35,77.36,77.2,77.36,1900.0,77.35,77.36,77.2,77.36,1900.0
2017-06-08 12:00:00,77.3,77.3,77.0,77.0,10012.0,77.3,77.3,77.0,77.0,10012.0
2017-06-08 12:05:00,77.05,77.1,77.0,77.1,1100.0,77.05,77.1,77.0,77.1,1100.0
2017-06-08 12:10:00,77.1,77.1,77.1,77.1,500.0,77.1,77.1,77.1,77.1,500.0
2017-06-08 12:15:00,77.1,77.2,77.05,77.05,1564.0,77.1,77.2,77.05,77.05,1564.0
2017-06-08 12:20:00,77.05,77.05,77.0,77.0,1159.0,77.05,77.05,77.0,77.0,1159.0
2017-06-08 12:25:00,76.95,76.95,76.85,76.85,600.0,76.95,76.95,76.85,76.85,600.0
2017-06-08 12:30:00,76.8,76.8,76.75,76.75,900.0,76.8,76.8,76.75,76.75,900.0
2017-06-08 12:35:00,76.75,76.9,76.65,76.9,3569.0,76.75,76.9,76.65,76.9,3569.0
2017-06-08 12:40:00,76.85,76.9,76.8,76.85,3304.0,76.85,76.9,76.8,76.85,3304.0
2017-06-08 12:45:00,76.8,76.85,76.75,76.75,700.0,76.8,76.85,76.75,76.75,700.0
2017-06-08 12:50:00,76.8,77.0,76.7,77.0,4588.0,76.8,77.0,76.7,77.0,4588.0
2017-06-08 12:55:00,77.0,77.0,76.9,76.9,200.0,77.0,77.0,76.9,76.9,200.0
2017-06-08 13:00:00,76.85,76.86,76.85,76.86,400.0,76.85,76.86,76.85,76.86,400.0
2017-06-08 13:05:00,76.85,77.05,76.85,77.05,2950.0,76.85,77.05,76.85,77.05,2950.0
2017-06-08 13:10:00,77.0,77.05,77.0,77.04,552.0,77.0,77.05,77.0,77.04,552.0
2017-06-08 13:15:00,77.05,77.35,77.05,77.35,2700.0,77.05,77.35,77.05,77.35,2700.0
2017-06-08 13:20:00,77.25,77.3,77.15,77.25,7292.0,77.25,77.3,77.15,77.25,7292.0
2017-06-08 13:25:00,77.1,77.25,77.0,77.05,2800.0,77.1,77.25,77.0,77.05,2800.0
2017-06-08 13:30:00,77.1,77.15,77.0,77.1,2800.0,77.1,77.15,77.0,77.1,2800.0
2017-06-08 13:35:00,77.15,77.2,77.1,77.2,2221.0,77.15,77.2,77.1,77.2,2221.0
2017-06-08 13:40:00,77.15,77.15,77.13,77.14,634.0,77.15,77.15,77.13,77.14,634.0
2017-06-08 13:45:00,77.15,77.3,77.15,77.3,1900.0,77.15,77.3,77.15,77.3,1900.0
2017-06-08 13:50:00,77.35,77.6,77.33,77.5,2109.0,77.35,77.6,77.33,77.5,2109.0
2017-06-08 13:55:00,77.5,77.7,77.45,77.53,4065.0,77.5,77.7,77.45,77.53,4065.0
2017-06-08 14:00:00,77.6,77.65,77.55,77.6,921.0,77.6,77.65,77.55,77.6,921.0
2017-06-08 14:05:00,77.55,77.75,77.55,77.65,1400.0,77.55,77.75,77.55,77.65,1400.0
2017-06-08 14:10:00,77.65,77.68,77.6,77.6,1268.0,77.65,77.68,77.6,77.6,1268.0
2017-06-08 14:15:00,77.6,77.65,77.6,77.65,1600.0,77.6,77.65,77.6,77.65,1600.0
2017-06-08 14:20:00,77.65,77.7,77.6,77.6,1900.0,77.65,77.7,77.6,77.6,1900.0
2017-06-08 14:25:00,77.65,77.7,77.6,77.6,2200.0,77.65,77.7,77.6,77.6,2200.0
2017-06-08 14:30:00,77.6,77.75,77.6,77.75,2113.0,77.6,77.75,77.6,77.75,2113.0
2017-06-08 14:35:00,77.78,77.85,77.75,77.85,2780.0,77.78,77.85,77.75,77.85,2780.0
2017-06-08 14:40:00,77.8,77.85,77.8,77.8,1600.0,77.8,77.85,77.8,77.8,1600.0
2017-06-08 14:45:00,77.8,77.85,77.75,77.8,6392.0,77.8,77.85,77.75,77.8,6392.0
2017-06-08 14:50:00,77.8,77.95,77.8,77.9,5101.0,77.8,77.95,77.8,77.9,5101.0
2017-06-08 14:55:00,77.9,77.9,77.87,77.9,1500.0,77.9,77.9,77.87,77.9,1500.0
2017-06-08 15:00:00,77.91,78.15,77.9,78.15,9213.0,77.91,78.15,77.9,78.15,9213.0
2017-06-08 15:05:00,78.11,78.2,78.05,78.15,6695.0,78.11,78.2,78.05,78.15,6695.0
2017-06-08 15:10:00,78.1,78.15,78.1,78.1,2299.0,78.1,78.15,78.1,78.1,2299.0
2017-06-08 15:15:00,78.2,78.3,78.1,78.3,2400.0,78.2,78.3,78.1,78.3,2400.0
2017-06-08 15:20:00,78.3,78.3,78.2,78.3,2400.0,78.3,78.3,78.2,78.3,2400.0
2017-06-08 15:25:00,78.3,78.35,78.25,78.26,3024.0,78.3,78.35,78.25,78.26,3024.0
2017-06-08 15:30:00,78.28,78.5,78.25,78.35,13908.0,78.28,78.5,78.25,78.35,13908.0
2017-06-08 15:35:00,78.35,78.45,78.3,78.4,5212.0,78.35,78.45,78.3,78.4,5212.0
2017-06-08 15:40:00,78.35,78.35,78.2,78.25,4136.0,78.35,78.35,78.2,78.25,4136.0
2017-06-08 15:45:00,78.3,78.35,78.3,78.33,2986.0,78.3,78.35,78.3,78.33,2986.0
2017-06-08 15:50:00,78.35,78.35,78.3,78.35,4225.0,78.35,78.35,78.3,78.35,4225.0
2017-06-08 15:55:00,78.3,78.33,77.72,77.8,74625.0,78.3,78.33,77.72,77.8,74625.0
2017-06-09 09:30:00,78.5,78.5,77.8,78.45,6593.0,78.5,78.5,77.8,78.45,6593.0
2017-06-09 09:35:00,78.5,78.5,77.6,77.6,6983.0,78.5,78.5,77.6,77.6,6983.0
2017-06-09 09:40:00,77.55,78.0,77.5,78.0,9065.0,77.55,78.0,77.5,78.0,9065.0
2017-06-09 09:45:00,77.88,78.25,77.75,78.15,2100.0,77.88,78.25,77.75,78.15,2100.0
2017-06-09 09:50:00,78.2,78.2,78.05,78.13,1710.0,78.2,78.2,78.05,78.13,1710.0
2017-06-09 09:55:00,78.2,78.3,78.15,78.25,6900.0,78.2,78.3,78.15,78.25,6900.0
2017-06-09 10:00:00,78.15,78.15,77.97,78.1,3544.0,78.15,78.15,77.97,78.1,3544.0
2017-06-09 10:05:00,78.1,78.15,78.05,78.15,3833.0,78.1,78.15,78.05,78.15,3833.0
2017-06-09 10:10:00,78.2,78.25,78.12,78.25,1602.0,78.2,78.25,78.12,78.25,1602.0
2017-06-09 10:15:00,78.2,78.25,78.1,78.2,6700.0,78.2,78.25,78.1,78.2,6700.0
2017-06-09 10:20:00,78.15,78.2,78.05,78.1,17200.0,78.15,78.2,78.05,78.1,17200.0
2017-06-09 10:25:00,78.15,78.2,78.15,78.2,2030.0,78.15,78.2,78.15,78.2,2030.0
2017-06-09 10:30:00,78.15,78.15,78.15,78.15,1000.0,78.15,78.15,78.15,78.15,1000.0
2017-06-09 10:35:00,78.13,78.2,78.1,78.1,900.0,78.13,78.2,78.1,78.1,900.0
2017-06-09 10:40:00,78.15,78.15,78.1,78.15,1268.0,78.15,78.15,78.1,78.15,1268.0
2017-06-09 10:45:00,78.15,78.25,78.05,78.15,5955.0,78.15,78.25,78.05,78.15,5955.0
2017-06-09 10:50:00,78.1,78.2,77.95,78.1,6377.0,78.1,78.2,77.95,78.1,6377.0
2017-06-09 10:55:00,78.05,78.05,77.9,78.05,6800.0,78.05,78.05,77.9,78.05,6800.0
2017-06-09 11:00:00,78.03,78.05,78.0,78.0,3050.0,78.03,78.05,78.0,78.0,3050.0
2017-06-09 11:05:00,78.0,78.1,78.0,78.0,2200.0,78.0,78.1,78.0,78.0,2200.0
2017-06-09 11:10:00,78.05,78.05,78.0,78.05,7460.0,78.05,78.05,78.0,78.05,7460.0
2017-06-09 11:15:00,78.0,78.1,78.0,78.05,10403.0,78.0,78.1,78.0,78.05,10403.0
2017-06-09 11:20:00,78.0,78.05,78.0,78.0,11700.0,78.0,78.05,78.0,78.0,11700.0
2017-06-09 11:25:00,78.0,78.05,78.0,78.0,12479.0,78.0,78.05,78.0,78.0,12479.0
2017-06-09 11:30:00,78.0,78.05,76.85,76.98,17174.0,78.0,78.05,76.85,76.98,17174.0
2017-06-09 11:35:00,76.98,77.6,76.97,77.5,10522.0,76.98,77.6,76.97,77.5,10522.0
2017-06-09 11:40:00,77.55,77.8,77.55,77.65,2126.0,77.55,77.8,77.55,77.65,2126.0
2017-06-09 11:45:00,77.73,77.8,77.6,77.7,9692.0,77.73,77.8,77.6,77.7,9692.0
2017-06-09 11:50:00,77.7,77.8,77.6,77.65,3247.0,77.7,77.8,77.6,77.65,3247.0
2017-06-09 11:55:00,77.6,77.65,77.5,77.55,3700.0,77.6,77.65,77.5,77.55,3700.0
2017-06-09 12:00:00,77.48,77.48,77.15,77.25,5200.0,77.48,77.48,77.15,77.25,5200.0
2017-06-09 12:05:00,77.1,77.3,77.1,77.1,1300.0,77.1,77.3,77.1,77.1,1300.0
2017-06-09 12:10:00,77.1,77.1,76.6,76.6,1400.0,77.1,77.1,76.6,76.6,1400.0
2017-06-09 12:15:00,76.55,76.6,76.2,76.25,4116.0,76.55,76.6,76.2,76.25,4116.0
2017-06-09 12:20:00,76.35,76.5,76.3,76.45,3200.0,76.35,76.5,76.3,76.45,3200.0
2017-06-09 12:25:00,76.5,76.5,76.35,76.45,1400.0,76.5,76.5,76.35,76.45,1400.0
2017-06-09 12:30:00,76.55,76.7,76.45,76.5,3914.0,76.55,76.7,76.45,76.5,3914.0
2017-06-09 12:35:00,76.35,76.5,75.85,76.2,9505.0,76.35,76.5,75.85,76.2,9505.0
2017-06-09 12:40:00,76.2,76.21,76.1,76.15,15115.0,76.2,76.21,76.1,76.15,15115.0
2017-06-09 12:45:00,76.1,76.13,75.3,75.45,18708.0,76.1,76.13,75.3,75.45,18708.0
2017-06-09 12:50:00,75.41,75.5,75.3,75.4,5420.0,75.41,75.5,75.3,75.4,5420.0
2017-06-09 12:55:00,75.45,75.55,75.35,75.53,12240.0,75.45,75.55,75.35,75.53,12240.0
2017-06-09 13:00:00,75.5,75.5,75.4,75.4,1740.0,75.5,75.5,75.4,75.4,1740.0
2017-06-09 13:05:00,75.35,75.6,75.35,75.48,39735.0,75.35,75.6,75.35,75.48,39735.0
2017-06-09 13:10:00,75.4,75.5,74.45,74.65,13548.0,75.4,75.5,74.45,74.65,13548.0
2017-06-09 13:15:00,74.65,74.95,74.6,74.9,22023.0,74.65,74.95,74.6,74.9,22023.0
2017-06-09 13:20:00,74.9,75.1,74.8,75.1,13063.0,74.9,75.1,74.8,75.1,13063.0
2017-06-09 13:25:00,75.1,75.45,75.1,75.2,11276.0,75.1,75.45,75.1,75.2,11276.0
2017-06-09 13:30:00,75.23,75.25,75.1,75.15,6215.0,75.23,75.25,75.1,75.15,6215.0
2017-06-09 13:35:00,75.1,75.15,74.95,74.95,23317.0,75.1,75.15,74.95,74.95,23317.0
2017-06-09 13:40:00,75.0,75.1,74.95,75.0,4700.0,75.0,75.1,74.95,75.0,4700.0
2017-06-09 13:45:00,75.0,75.05,74.65,74.65,250680.0,75.0,75.05,74.65,74.65,250680.0
2017-06-09 13:50:00,74.63,74.63,73.85,73.85,5790.0,74.63,74.63,73.85,73.85,5790.0
2017-06-09 13:55:00,73.75,73.8,73.15,73.25,5100.0,73.75,73.8,73.15,73.25,5100.0
2017-06-09 14:00:00,73.2,73.25,73.05,73.1,6562.0,73.2,73.25,73.05,73.1,6562.0
2017-06-09 14:05:00,73.25,73.25,72.85,72.95,9780.0,73.25,73.25,72.85,72.95,9780.0
2017-06-09 14:10:00,72.91,72.91,72.0,72.05,10745.0,72.91,72.91,72.0,72.05,10745.0
2017-06-09 14:15:00,72.2,72.6,72.15,72.6,4632.0,72.2,72.6,72.15,72.6,4632.0
2017-06-09 14:20:00,72.5,72.75,72.5,72.75,6541.0,72.5,72.75,72.5,72.75,6541.0
2017-06-09 14:25:00,72.85,72.9,72.65,72.65,11964.0,72.85,72.9,72.65,72.65,11964.0
2017-06-09 14:30:00,72.7,73.0,72.65,72.9,17730.0,72.7,73.0,72.65,72.9,17730.0
2017-06-09 14:35:00,72.9,73.0,72.4,72.55,13737.0,72.9,73.0,72.4,72.55,13737.0
2017-06-09 14:40:00,72.55,72.65,72.55,72.58,10350.0,72.55,72.65,72.55,72.58,10350.0
2017-06-09 14:45:00,72.58,72.7,71.45,71.5,38706.0,72.58,72.7,71.45,71.5,38706.0
2017-06-09 14:50:00,71.5,72.15,71.45,72.15,11546.0,71.5,72.15,71.45,72.15,11546.0
2017-06-09 14:55:00,72.15,72.5,71.6,71.6,22436.0,72.15,72.5,71.6,71.6,22436.0
2017-06-09 15:00:00,71.7,71.95,71.4,71.4,16573.0,71.7,71.95,71.4,71.4,16573.0
2017-06-09 15:05:00,71.55,72.0,71.5,72.0,7718.0,71.55,72.0,71.5,72.0,7718.0
2017-06-09 15:10:00,71.95,72.1,71.55,71.55,10021.0,71.95,72.1,71.55,71.55,10021.0
2017-06-09 15:15:00,71.63,72.0,71.6,71.95,6556.0,71.63,72.0,71.6,71.95,6556.0
2017-06-09 15:20:00,71.9,71.95,71.65,71.79,5629.0,71.9,71.95,71.65,71.79,5629.0
2017-06-09 15:25:00,71.8,71.85,71.4,71.6,9686.0,71.8,71.85,71.4,71.6,9686.0
2017-06-09 15:30:00,71.6,71.6,70.7,71.25,12324.0,71.6,71.6,70.7,71.25,12324.0
2017-06-09 15:35:00,71.2,71.2,70.9,70.95,7517.0,71.2,71.2,70.9,70.95,7517.0
2017-06-09 15:40:00,70.85,70.9,70.55,70.6,18415.0,70.85,70.9,70.55,70.6,18415.0
2017-06-09 15:45:00,70.65,71.0,70.6,70.75,18676.0,70.65,71.0,70.6,70.75,18676.0
2017-06-09 15:50:00,70.7,71.18,70.7,71.15,23439.0,70.7,71.18,70.7,71.15,23439.0
2017-06-09 15:55:00,71.1,71.15,70.72,71.1,46327.0,71.1,71.15,70.72,71.1,46327.0
2017-06-12 09:30:00,69.45,70.1,68.45,68.92,42057.0,69.45,70.1,68.45,68.92,42057.0
2017-06-12 09:35:00,68.95,68.98,68.1,68.3,35172.0,68.95,68.98,68.1,68.3,35172.0
2017-06-12 09:40:00,68.2,68.2,66.95,67.0,29693.0,68.2,68.2,66.95,67.0,29693.0
2017-06-12 09:45:00,67.05,67.1,66.5,66.7,29042.0,67.05,67.1,66.5,66.7,29042.0
2017-06-12 09:50:00,66.7,67.1,66.5,67.1,21535.0,66.7,67.1,66.5,67.1,21535.0
2017-06-12 09:55:00,67.2,67.65,66.65,66.75,26886.0,67.2,67.65,66.65,66.75,26886.0
2017-06-12 10:00:00,66.7,67.25,66.3,67.08,13461.0,66.7,67.25,66.3,67.08,13461.0
2017-06-12 10:05:00,67.0,67.15,66.25,66.35,21240.0,67.0,67.15,66.25,66.35,21240.0
2017-06-12 10:10:00,66.32,67.65,66.3,67.38,26095.0,66.32,67.65,66.3,67.38,26095.0
2017-06-12 10:15:00,67.5,68.05,67.15,67.85,26905.0,67.5,68.05,67.15,67.85,26905.0
2017-06-12 10:20:00,67.85,67.9,67.2,67.2,14998.0,67.85,67.9,67.2,67.2,14998.0
2017-06-12 10:25:00,67.28,67.28,66.7,66.8,21175.0,67.28,67.28,66.7,66.8,21175.0
2017-06-12 10:30:00,66.85,66.85,66.3,66.3,20902.0,66.85,66.85,66.3,66.3,20902.0
2017-06-12 10:35:00,66.3,66.55,65.65,66.48,26543.0,66.3,66.55,65.65,66.48,26543.0
2017-06-12 10:40:00,66.4,66.8,66.2,66.25,17841.0,66.4,66.8,66.2,66.25,17841.0
2017-06-12 10:45:00,66.35,66.55,65.6,65.98,28929.0,66.35,66.55,65.6,65.98,28929.0
2017-06-12 10:50:00,65.95,66.93,65.9,66.92,40361.0,65.95,66.93,65.9,66.92,40361.0
2017-06-12 10:55:00,67.0,67.5,66.89,67.25,28762.0,67.0,67.5,66.89,67.25,28762.0
2017-06-12 11:00:00,67.25,67.75,67.15,67.75,38675.0,67.25,67.75,67.15,67.75,38675.0
2017-06-12 11:05:00,67.7,68.0,67.55,67.85,8346.0,67.7,68.0,67.55,67.85,8346.0
2017-06-12 11:10:00,67.85,68.45,67.75,68.45,20954.0,67.85,68.45,67.75,68.45,20954.0
2017-06-12 11:15:00,68.35,69.3,68.3,68.9,21531.0,68.35,69.3,68.3,68.9,21531.0
2017-06-12 11:20:00,68.9,69.65,68.87,69.65,35903.0,68.9,69.65,68.87,69.65,35903.0
2017-06-12 11:25:00,69.6,69.69,69.32,69.53,5250.0,69.6,69.69,69.32,69.53,5250.0
2017-06-12 11:30:00,69.6,69.6,69.0,69.0,7634.0,69.6,69.6,69.0,69.0,7634.0
2017-06-12 11:35:00,69.15,69.15,68.8,68.9,24204.0,69.15,69.15,68.8,68.9,24204.0
2017-06-12 11:40:00,68.9,68.9,68.6,68.6,2701.0,68.9,68.9,68.6,68.6,2701.0
2017-06-12 11:45:00,68.55,68.6,68.2,68.55,21871.0,68.55,68.6,68.2,68.55,21871.0
2017-06-12 11:50:00,68.5,68.65,68.33,68.35,16492.0,68.5,68.65,68.33,68.35,16492.0
2017-06-12 11:55:00,68.45,68.45,68.3,68.35,4200.0,68.45,68.45,68.3,68.35,4200.0
2017-06-12 12:00:00,68.35,68.45,68.3,68.35,3832.0,68.35,68.45,68.3,68.35,3832.0
2017-06-12 12:05:00,68.35,68.6,68.3,68.55,6088.0,68.35,68.6,68.3,68.55,6088.0
2017-06-12 12:10:00,68.53,68.55,68.5,68.5,7584.0,68.53,68.55,68.5,68.5,7584.0
2017-06-12 12:15:00,68.55,68.78,68.45,68.78,3339.0,68.55,68.78,68.45,68.78,3339.0
2017-06-12 12:20:00,68.83,68.9,68.6,68.6,21995.0,68.83,68.9,68.6,68.6,21995.0
2017-06-12 12:25:00,68.6,68.6,68.45,68.6,6400.0,68.6,68.6,68.45,68.6,6400.0
2017-06-12 12:30:00,68.5,68.83,68.5,68.83,3534.0,68.5,68.83,68.5,68.83,3534.0
2017-06-12 12:35:00,68.83,68.9,68.65,68.9,2250.0,68.83,68.9,68.65,68.9,2250.0
2017-06-12 12:40:00,68.9,68.95,68.77,68.85,1295.0,68.9,68.95,68.77,68.85,1295.0
2017-06-12 12:45:00,68.8,68.8,68.7,68.8,830.0,68.8,68.8,68.7,68.8,830.0
2017-06-12 12:50:00,68.75,68.85,68.7,68.7,900.0,68.75,68.85,68.7,68.7,900.0
2017-06-12 12:55:00,68.75,68.75,68.65,68.65,1600.0,68.75,68.75,68.65,68.65,1600.0
2017-06-12 13:00:00,68.73,68.75,68.65,68.7,5298.0,68.73,68.75,68.65,68.7,5298.0
2017-06-12 13:05:00,68.7,68.8,68.55,68.55,2200.0,68.7,68.8,68.55,68.55,2200.0
2017-06-12 13:10:00,68.6,68.75,68.55,68.75,3887.0,68.6,68.75,68.55,68.75,3887.0
2017-06-12 13:15:00,68.8,68.8,68.65,68.65,1417.0,68.8,68.8,68.65,68.65,1417.0
2017-06-12 13:20:00,68.75,68.8,68.7,68.75,3300.0,68.75,68.8,68.7,68.75,3300.0
2017-06-12 13:25:00,68.8,68.8,68.7,68.75,4626.0,68.8,68.8,68.7,68.75,4626.0
2017-06-12 13:30:00,68.8,69.1,68.8,69.0,12397.0,68.8,69.1,68.8,69.0,12397.0
2017-06-12 13:35:00,69.03,69.03,68.95,68.95,200.0,69.03,69.03,68.95,68.95,200.0
2017-06-12 13:40:00,68.9,68.9,68.85,68.85,600.0,68.9,68.9,68.85,68.85,600.0
2017-06-12 13:45:00,68.85,68.9,68.75,68.8,3300.0,68.85,68.9,68.75,68.8,3300.0
2017-06-12 13:50:00,68.75,68.8,68.7,68.75,3260.0,68.75,68.8,68.7,68.75,3260.0
2017-06-12 13:55:00,68.75,68.8,68.7,68.75,2709.0,68.75,68.8,68.7,68.75,2709.0
2017-06-12 14:00:00,68.8,68.9,68.8,68.8,2300.0,68.8,68.9,68.8,68.8,2300.0
2017-06-12 14:05:00,68.85,68.85,68.75,68.85,2600.0,68.85,68.85,68.75,68.85,2600.0
2017-06-12 14:10:00,68.75,68.95,68.75,68.95,3111.0,68.75,68.95,68.75,68.95,3111.0
2017-06-12 14:15:00,68.9,68.9,68.75,68.75,2883.0,68.9,68.9,68.75,68.75,2883.0
2017-06-12 14:20:00,68.78,68.9,68.75,68.89,1502.0,68.78,68.9,68.75,68.89,1502.0
2017-06-12 14:25:00,68.85,69.05,68.8,69.0,4734.0,68.85,69.05,68.8,69.0,4734.0
2017-06-12 14:30:00,69.0,69.3,69.0,69.25,6282.0,69.0,69.3,69.0,69.25,6282.0
2017-06-12 14:35:00,69.3,69.3,69.15,69.15,6341.0,69.3,69.3,69.15,69.15,6341.0
2017-06-12 14:40:00,69.1,69.2,69.05,69.15,2400.0,69.1,69.2,69.05,69.15,2400.0
2017-06-12 14:45:00,69.15,69.4,69.15,69.33,5250.0,69.15,69.4,69.15,69.33,5250.0
2017-06-12 14:50:00,69.35,69.45,69.35,69.4,10442.0,69.35,69.45,69.35,69.4,10442.0
2017-06-12 14:55:00,69.4,69.41,69.3,69.35,3980.0,69.4,69.41,69.3,69.35,3980.0
2017-06-12 15:00:00,69.35,69.4,69.1,69.25,7596.0,69.35,69.4,69.1,69.25,7596.0
2017-06-12 15:05:00,69.25,69.35,69.25,69.3,4800.0,69.25,69.35,69.25,69.3,4800.0
2017-06-12 15:10:00,69.3,69.3,69.02,69.1,14727.0,69.3,69.3,69.02,69.1,14727.0
2017-06-12 15:15:00,69.05,69.1,68.95,69.1,4998.0,69.05,69.1,68.95,69.1,4998.0
2017-06-12 15:20:00,69.05,69.1,68.97,69.0,5635.0,69.05,69.1,68.97,69.0,5635.0
2017-06-12 15:25:00,69.0,69.05,69.0,69.0,4100.0,69.0,69.05,69.0,69.0,4100.0
2017-06-12 15:30:00,68.95,69.08,68.95,69.03,4927.0,68.95,69.08,68.95,69.03,4927.0
2017-06-12 15:35:00,69.03,69.25,69.02,69.25,8408.0,69.03,69.25,69.02,69.25,8408.0
2017-06-12 15:40:00,69.23,69.25,69.0,69.05,13025.0,69.23,69.25,69.0,69.05,13025.0
2017-06-12 15:45:00,69.0,69.3,68.95,69.15,14354.0,69.0,69.3,68.95,69.15,14354.0
2017-06-12 15:50:00,69.2,69.35,69.2,69.35,18091.0,69.2,69.35,69.2,69.35,18091.0
2017-06-12 15:55:00,69.33,69.55,69.3,69.45,44211.0,69.33,69.55,69.3,69.45,44211.0
2017-06-13 09:30:00,70.4,71.1,70.05,71.1,9396.0,70.4,71.1,70.05,71.1,9396.0
2017-06-13 09:35:00,71.25,71.25,70.45,70.86,15378.0,71.25,71.25,70.45,70.86,15378.0
2017-06-13 09:40:00,70.95,71.5,70.95,71.4,8472.0,70.95,71.5,70.95,71.4,8472.0
2017-06-13 09:45:00,71.3,71.5,71.25,71.35,12435.0,71.3,71.5,71.25,71.35,12435.0
2017-06-13 09:50:00,71.3,71.3,70.6,70.6,5950.0,71.3,71.3,70.6,70.6,5950.0
2017-06-13 09:55:00,70.45,70.55,70.3,70.55,4200.0,70.45,70.55,70.3,70.55,4200.0
2017-06-13 10:00:00,70.65,70.7,69.95,70.0,16893.0,70.65,70.7,69.95,70.0,16893.0
2017-06-13 10:05:00,70.0,70.3,69.9,70.05,8900.0,70.0,70.3,69.9,70.05,8900.0
2017-06-13 10:10:00,70.0,70.05,69.5,69.7,17826.0,70.0,70.05,69.5,69.7,17826.0
2017-06-13 10:15:00,69.6,69.9,69.5,69.75,7435.0,69.6,69.9,69.5,69.75,7435.0
2017-06-13 10:20:00,69.75,70.08,69.6,69.65,9383.0,69.75,70.08,69.6,69.65,9383.0
2017-06-13 10:25:00,69.7,70.0,69.65,69.83,4800.0,69.7,70.0,69.65,69.83,4800.0
2017-06-13 10:30:00,69.9,70.15,69.85,70.15,2201.0,69.9,70.15,69.85,70.15,2201.0
2017-06-13 10:35:00,70.15,70.15,69.95,70.05,3300.0,70.15,70.15,69.95,70.05,3300.0
2017-06-13 10:40:00,69.9,69.95,69.75,69.75,7099.0,69.9,69.95,69.75,69.75,7099.0
2017-06-13 10:45:00,69.75,69.75,69.42,69.58,14747.0,69.75,69.75,69.42,69.58,14747.0
2017-06-13 10:50:00,69.58,69.7,69.25,69.25,15925.0,69.58,69.7,69.25,69.25,15925.0
2017-06-13 10:55:00,69.15,69.25,68.95,69.05,13619.0,69.15,69.25,68.95,69.05,13619.0
2017-06-13 11:00:00,68.95,69.45,68.95,69.45,11849.0,68.95,69.45,68.95,69.45,11849.0
2017-06-13 11:05:00,69.5,69.58,69.47,69.47,1376.0,69.5,69.58,69.47,69.47,1376.0
2017-06-13 11:10:00,69.45,69.8,69.4,69.8,2600.0,69.45,69.8,69.4,69.8,2600.0
2017-06-13 11:15:00,69.75,70.25,69.65,70.25,4000.0,69.75,70.25,69.65,70.25,4000.0
2017-06-13 11:20:00,70.35,70.35,70.1,70.3,2200.0,70.35,70.35,70.1,70.3,2200.0
2017-06-13 11:25:00,70.3,70.35,70.05,70.05,4100.0,70.3,70.35,70.05,70.05,4100.0
2017-06-13 11:30:00,70.0,70.2,70.0,70.1,2053.0,70.0,70.2,70.0,70.1,2053.0
2017-06-13 11:35:00,70.0,70.0,69.75,69.9,6751.0,70.0,70.0,69.75,69.9,6751.0
2017-06-13 11:40:00,69.9,70.2,69.82,70.2,1100.0,69.9,70.2,69.82,70.2,1100.0
2017-06-13 11:45:00,70.1,70.33,70.1,70.25,6675.0,70.1,70.33,70.1,70.25,6675.0
2017-06-13 11:50:00,70.25,70.3,70.25,70.25,1300.0,70.25,70.3,70.25,70.25,1300.0
2017-06-13 11:55:00,70.3,70.55,70.3,70.55,2400.0,70.3,70.55,70.3,70.55,2400.0
2017-06-13 12:00:00,70.5,70.7,70.5,70.65,1700.0,70.5,70.7,70.5,70.65,1700.0
2017-06-13 12:05:00,70.6,70.65,70.5,70.6,2512.0,70.6,70.65,70.5,70.6,2512.0
2017-06-13 12:10:00,70.5,70.55,70.5,70.5,1648.0,70.5,70.55,70.5,70.5,1648.0
2017-06-13 12:15:00,70.55,70.6,70.5,70.5,2198.0,70.55,70.6,70.5,70.5,2198.0
2017-06-13 12:20:00,70.5,70.5,70.25,70.3,1400.0,70.5,70.5,70.25,70.3,1400.0
2017-06-13 12:25:00,70.35,70.35,70.3,70.3,1669.0,70.35,70.35,70.3,70.3,1669.0
2017-06-13 12:30:00,70.25,70.3,70.1,70.1,1809.0,70.25,70.3,70.1,70.1,1809.0
2017-06-13 12:35:00,70.13,70.15,70.12,70.15,1173.0,70.13,70.15,70.12,70.15,1173.0
2017-06-13 12:40:00,70.15,70.35,70.15,70.25,1100.0,70.15,70.35,70.15,70.25,1100.0
2017-06-13 12:45:00,70.35,70.45,70.35,70.4,400.0,70.35,70.45,70.35,70.4,400.0
2017-06-13 12:50:00,70.45,70.6,70.45,70.53,1636.0,70.45,70.6,70.45,70.53,1636.0
2017-06-13 12:55:00,70.55,70.6,70.35,70.35,3124.0,70.55,70.6,70.35,70.35,3124.0
2017-06-13 13:00:00,70.28,70.28,70.1,70.15,6825.0,70.28,70.28,70.1,70.15,6825.0
2017-06-13 13:05:00,70.1,70.1,70.05,70.05,2400.0,70.1,70.1,70.05,70.05,2400.0
2017-06-13 13:10:00,70.03,70.15,70.02,70.15,3600.0,70.03,70.15,70.02,70.15,3600.0
2017-06-13 13:15:00,70.1,70.1,69.95,69.95,3713.0,70.1,70.1,69.95,69.95,3713.0
2017-06-13 13:20:00,69.95,69.95,69.85,69.85,900.0,69.95,69.95,69.85,69.85,900.0
2017-06-13 13:25:00,69.88,69.88,69.77,69.85,1300.0,69.88,69.88,69.77,69.85,1300.0
2017-06-13 13:30:00,69.75,69.85,69.75,69.85,1900.0,69.75,69.85,69.75,69.85,1900.0
2017-06-13 13:35:00,70.0,70.0,69.85,69.95,1100.0,70.0,70.0,69.85,69.95,1100.0
2017-06-13 13:40:00,70.0,70.15,69.9,70.15,2170.0,70.0,70.15,69.9,70.15,2170.0
2017-06-13 13:45:00,70.2,70.2,69.95,70.0,5514.0,70.2,70.2,69.95,70.0,5514.0
2017-06-13 13:50:00,70.0,70.05,70.0,70.05,976.0,70.0,70.05,70.0,70.05,976.0
2017-06-13 13:55:00,70.05,70.35,70.05,70.35,1400.0,70.05,70.35,70.05,70.35,1400.0
2017-06-13 14:00:00,70.4,70.45,70.2,70.25,2916.0,70.4,70.45,70.2,70.25,2916.0
2017-06-13 14:05:00,70.2,70.5,70.2,70.5,1998.0,70.2,70.5,70.2,70.5,1998.0
2017-06-13 14:10:00,70.42,70.45,70.3,70.45,3343.0,70.42,70.45,70.3,70.45,3343.0
2017-06-13 14:15:00,70.42,70.5,70.35,70.35,1285.0,70.42,70.5,70.35,70.35,1285.0
2017-06-13 14:20:00,70.35,70.5,70.35,70.4,4078.0,70.35,70.5,70.35,70.4,4078.0
2017-06-13 14:25:00,70.35,70.4,70.25,70.3,3199.0,70.35,70.4,70.25,70.3,3199.0
2017-06-13 14:30:00,70.3,70.35,70.25,70.3,4649.0,70.3,70.35,70.25,70.3,4649.0
2017-06-13 14:35:00,70.25,70.4,70.25,70.4,3178.0,70.25,70.4,70.25,70.4,3178.0
2017-06-13 14:40:00,70.39,70.55,70.35,70.5,2378.0,70.39,70.55,70.35,70.5,2378.0
2017-06-13 14:45:00,70.5,70.5,70.45,70.45,1378.0,70.5,70.5,70.45,70.45,1378.0
2017-06-13 14:50:00,70.45,70.45,70.4,70.42,3142.0,70.45,70.45,70.4,70.42,3142.0
2017-06-13 14:55:00,70.4,70.4,70.3,70.35,1571.0,70.4,70.4,70.3,70.35,1571.0
2017-06-13 15:00:00,70.35,70.4,70.35,70.4,1584.0,70.35,70.4,70.35,70.4,1584.0
2017-06-13 15:05:00,70.35,70.43,70.3,70.4,3200.0,70.35,70.43,70.3,70.4,3200.0
2017-06-13 15:10:00,70.38,70.45,70.35,70.42,2126.0,70.38,70.45,70.35,70.42,2126.0
2017-06-13 15:15:00,70.4,70.6,70.4,70.6,1900.0,70.4,70.6,70.4,70.6,1900.0
2017-06-13 15:20:00,70.55,70.6,70.5,70.6,2501.0,70.55,70.6,70.5,70.6,2501.0
2017-06-13 15:25:00,70.6,70.83,70.57,70.8,3967.0,70.6,70.83,70.57,70.8,3967.0
2017-06-13 15:30:00,70.83,70.95,70.77,70.95,7959.0,70.83,70.95,70.77,70.95,7959.0
2017-06-13 15:35:00,70.95,70.95,70.8,70.8,3762.0,70.95,70.95,70.8,70.8,3762.0
2017-06-13 15:40:00,70.85,70.9,70.75,70.8,4400.0,70.85,70.9,70.75,70.8,4400.0
2017-06-13 15:45:00,70.75,70.8,70.65,70.78,9898.0,70.75,70.8,70.65,70.78,9898.0
2017-06-13 15:50:00,70.8,70.8,70.6,70.6,12983.0,70.8,70.8,70.6,70.6,12983.0
2017-06-13 15:55:00,70.6,70.6,70.5,70.55,18913.0,70.6,70.6,70.5,70.55,18913.0
2017-06-14 09:30:00,70.95,70.95,70.05,70.55,4806.0,70.95,70.95,70.05,70.55,4806.0
2017-06-14 09:35:00,70.45,70.85,70.45,70.65,4705.0,70.45,70.85,70.45,70.65,4705.0
2017-06-14 09:40:00,70.7,70.7,70.45,70.6,3720.0,70.7,70.7,70.45,70.6,3720.0
2017-06-14 09:45:00,70.55,70.65,70.3,70.3,3895.0,70.55,70.65,70.3,70.3,3895.0
2017-06-14 09:50:00,70.2,70.25,69.9,70.2,9200.0,70.2,70.25,69.9,70.2,9200.0
2017-06-14 09:55:00,70.35,70.38,70.35,70.38,500.0,70.35,70.38,70.35,70.38,500.0
2017-06-14 10:00:00,70.25,70.3,70.15,70.25,2139.0,70.25,70.3,70.15,70.25,2139.0
2017-06-14 10:05:00,70.2,70.3,70.2,70.27,1952.0,70.2,70.3,70.2,70.27,1952.0
2017-06-14 10:10:00,70.23,70.3,70.1,70.15,9059.0,70.23,70.3,70.1,70.15,9059.0
2017-06-14 10:15:00,70.1,70.2,70.0,70.0,6291.0,70.1,70.2,70.0,70.0,6291.0
2017-06-14 10:20:00,70.0,70.0,69.85,69.85,1650.0,70.0,70.0,69.85,69.85,1650.0
2017-06-14 10:25:00,69.85,69.93,69.85,69.85,1000.0,69.85,69.93,69.85,69.85,1000.0
2017-06-14 10:30:00,69.95,69.95,69.85,69.9,2089.0,69.95,69.95,69.85,69.9,2089.0
2017-06-14 10:35:00,69.8,70.2,69.75,70.15,6329.0,69.8,70.2,69.75,70.15,6329.0
2017-06-14 10:40:00,70.19,70.2,70.05,70.1,1500.0,70.19,70.2,70.05,70.1,1500.0
2017-06-14 10:45:00,70.2,70.2,69.75,69.95,8082.0,70.2,70.2,69.75,69.95,8082.0
2017-06-14 10:50:00,70.03,70.15,69.95,69.95,1370.0,70.03,70.15,69.95,69.95,1370.0
2017-06-14 10:55:00,69.9,70.05,69.8,70.05,4600.0,69.9,70.05,69.8,70.05,4600.0
2017-06-14 11:00:00,69.9,70.0,69.85,69.98,3708.0,69.9,70.0,69.85,69.98,3708.0
2017-06-14 11:05:00,69.9,70.05,69.85,69.85,7410.0,69.9,70.05,69.85,69.85,7410.0
2017-06-14 11:10:00,69.95,70.05,69.85,69.9,4950.0,69.95,70.05,69.85,69.9,4950.0
2017-06-14 11:15:00,69.8,70.1,69.8,70.1,1800.0,69.8,70.1,69.8,70.1,1800.0
2017-06-14 11:20:00,70.15,70.2,70.0,70.05,9033.0,70.15,70.2,70.0,70.05,9033.0
2017-06-14 11:25:00,70.1,70.13,70.0,70.05,2200.0,70.1,70.13,70.0,70.05,2200.0
2017-06-14 11:30:00,70.05,70.05,70.0,70.0,300.0,70.05,70.05,70.0,70.0,300.0
2017-06-14 11:35:00,70.1,70.13,70.0,70.0,1600.0,70.1,70.13,70.0,70.0,1600.0
2017-06-14 11:40:00,70.0,70.05,69.95,69.95,1950.0,70.0,70.05,69.95,69.95,1950.0
2017-06-14 11:45:00,69.98,70.05,69.95,70.05,1687.0,69.98,70.05,69.95,70.05,1687.0
2017-06-14 11:50:00,70.0,70.15,70.0,70.1,2100.0,70.0,70.15,70.0,70.1,2100.0
2017-06-14 11:55:00,70.1,70.1,70.0,70.0,2170.0,70.1,70.1,70.0,70.0,2170.0
2017-06-14 12:00:00,70.1,70.15,70.05,70.15,1600.0,70.1,70.15,70.05,70.15,1600.0
2017-06-14 12:05:00,70.1,70.2,70.0,70.05,5700.0,70.1,70.2,70.0,70.05,5700.0
2017-06-14 12:10:00,70.0,70.0,69.95,70.0,1900.0,70.0,70.0,69.95,70.0,1900.0
2017-06-14 12:15:00,70.03,70.03,69.95,69.95,1500.0,70.03,70.03,69.95,69.95,1500.0
2017-06-14 12:20:00,70.05,70.05,69.85,69.95,12155.0,70.05,70.05,69.85,69.95,12155.0
2017-06-14 12:25:00,69.95,70.05,69.8,69.85,1511.0,69.95,70.05,69.8,69.85,1511.0
2017-06-14 12:30:00,69.85,69.9,69.8,69.9,1789.0,69.85,69.9,69.8,69.9,1789.0
2017-06-14 12:35:00,69.9,69.9,69.8,69.9,758.0,69.9,69.9,69.8,69.9,758.0
2017-06-14 12:40:00,69.85,69.9,69.85,69.85,900.0,69.85,69.9,69.85,69.85,900.0
2017-06-14 12:45:00,69.85,69.9,69.85,69.9,404.0,69.85,69.9,69.85,69.9,404.0
2017-06-14 12:50:00,69.85,69.85,69.8,69.8,1300.0,69.85,69.85,69.8,69.8,1300.0
2017-06-14 12:55:00,69.75,69.75,69.65,69.65,900.0,69.75,69.75,69.65,69.65,900.0
2017-06-14 13:00:00,69.6,69.75,69.6,69.75,1200.0,69.6,69.75,69.6,69.75,1200.0
2017-06-14 13:05:00,69.7,69.75,69.65,69.65,2455.0,69.7,69.75,69.65,69.65,2455.0
2017-06-14 13:10:00,69.65,69.65,69.6,69.6,700.0,69.65,69.65,69.6,69.6,700.0
2017-06-14 13:15:00,69.6,69.6,69.5,69.55,900.0,69.6,69.6,69.5,69.55,900.0
2017-06-14 13:20:00,69.5,69.5,69.5,69.5,200.0,69.5,69.5,69.5,69.5,200.0
2017-06-14 13:25:00,69.5,69.5,69.4,69.45,2000.0,69.5,69.5,69.4,69.45,2000.0
2017-06-14 13:30:00,69.4,69.58,69.4,69.53,2400.0,69.4,69.58,69.4,69.53,2400.0
2017-06-14 13:35:00,69.5,69.55,69.4,69.55,1012.0,69.5,69.55,69.4,69.55,1012.0
2017-06-14 13:40:00,69.65,69.8,69.55,69.6,6436.0,69.65,69.8,69.55,69.6,6436.0
2017-06-14 13:45:00,69.5,69.5,69.4,69.45,6100.0,69.5,69.5,69.4,69.45,6100.0
2017-06-14 13:50:00,69.45,69.45,69.15,69.25,3496.0,69.45,69.45,69.15,69.25,3496.0
2017-06-14 13:55:00,69.25,69.3,69.15,69.25,4072.0,69.25,69.3,69.15,69.25,4072.0
2017-06-14 14:00:00,69.25,69.3,69.05,69.3,2210.0,69.25,69.3,69.05,69.3,2210.0
2017-06-14 14:05:00,69.35,69.6,69.3,69.35,3252.0,69.35,69.6,69.3,69.35,3252.0
2017-06-14 14:10:00,69.55,69.6,69.35,69.55,3831.0,69.55,69.6,69.35,69.55,3831.0
2017-06-14 14:15:00,69.45,69.45,68.8,69.05,2637.0,69.45,69.45,68.8,69.05,2637.0
2017-06-14 14:20:00,69.03,69.03,68.85,68.95,2400.0,69.03,69.03,68.85,68.95,2400.0
2017-06-14 14:25:00,68.95,69.05,68.95,69.05,945.0,68.95,69.05,68.95,69.05,945.0
2017-06-14 14:30:00,69.1,69.11,68.8,68.85,1930.0,69.1,69.11,68.8,68.85,1930.0
2017-06-14 14:35:00,68.8,68.85,68.35,68.4,8818.0,68.8,68.85,68.35,68.4,8818.0
2017-06-14 14:40:00,68.4,68.5,67.9,67.9,6734.0,68.4,68.5,67.9,67.9,6734.0
2017-06-14 14:45:00,67.92,67.95,67.77,67.9,10482.0,67.92,67.95,67.77,67.9,10482.0
2017-06-14 14:50:00,67.9,67.98,67.7,67.98,7283.0,67.9,67.98,67.7,67.98,7283.0
2017-06-14 14:55:00,68.05,68.1,67.85,67.9,5795.0,68.05,68.1,67.85,67.9,5795.0
2017-06-14 15:00:00,67.9,67.9,67.6,67.8,8958.0,67.9,67.9,67.6,67.8,8958.0
2017-06-14 15:05:00,67.7,67.8,67.4,67.4,20785.0,67.7,67.8,67.4,67.4,20785.0
2017-06-14 15:10:00,67.35,67.35,66.9,67.03,14470.0,67.35,67.35,66.9,67.03,14470.0
2017-06-14 15:15:00,66.95,67.25,66.95,67.0,11564.0,66.95,67.25,66.95,67.0,11564.0
2017-06-14 15:20:00,67.0,67.5,66.95,67.5,12545.0,67.0,67.5,66.95,67.5,12545.0
2017-06-14 15:25:00,67.5,67.65,67.45,67.53,11707.0,67.5,67.65,67.45,67.53,11707.0
2017-06-14 15:30:00,67.5,67.55,67.35,67.55,17841.0,67.5,67.55,67.35,67.55,17841.0
2017-06-14 15:35:00,67.55,67.6,67.4,67.4,17612.0,67.55,67.6,67.4,67.4,17612.0
2017-06-14 15:40:00,67.5,67.5,67.3,67.35,15974.0,67.5,67.5,67.3,67.35,15974.0
2017-06-14 15:45:00,67.45,67.5,67.3,67.5,18895.0,67.45,67.5,67.3,67.5,18895.0
2017-06-14 15:50:00,67.5,67.55,67.42,67.45,37276.0,67.5,67.55,67.42,67.45,37276.0
2017-06-14 15:55:00,67.45,67.55,67.25,67.4,52882.0,67.45,67.55,67.25,67.4,52882.0
2017-06-15 09:30:00,64.85,65.6,64.65,65.35,26579.0,64.85,65.6,64.65,65.35,26579.0
2017-06-15 09:35:00,65.1,66.25,65.1,66.2,6334.0,65.1,66.25,65.1,66.2,6334.0
2017-06-15 09:40:00,66.25,66.75,65.25,65.3,20489.0,66.25,66.75,65.25,65.3,20489.0
2017-06-15 09:45:00,65.25,65.43,64.9,65.28,29883.0,65.25,65.43,64.9,65.28,29883.0
2017-06-15 09:50:00,65.28,65.7,65.2,65.45,10460.0,65.28,65.7,65.2,65.45,10460.0
2017-06-15 09:55:00,65.45,65.6,65.3,65.5,7786.0,65.45,65.6,65.3,65.5,7786.0
2017-06-15 10:00:00,65.5,65.8,65.4,65.45,12450.0,65.5,65.8,65.4,65.45,12450.0
2017-06-15 10:05:00,65.4,65.5,65.25,65.5,3287.0,65.4,65.5,65.25,65.5,3287.0
2017-06-15 10:10:00,65.45,65.48,65.15,65.48,4500.0,65.45,65.48,65.15,65.48,4500.0
2017-06-15 10:15:00,65.6,65.6,65.25,65.45,9549.0,65.6,65.6,65.25,65.45,9549.0
2017-06-15 10:20:00,65.5,65.5,65.15,65.15,3925.0,65.5,65.5,65.15,65.15,3925.0
2017-06-15 10:25:00,65.25,65.55,65.13,65.4,7315.0,65.25,65.55,65.13,65.4,7315.0
2017-06-15 10:30:00,65.4,65.48,65.3,65.48,3470.0,65.4,65.48,65.3,65.48,3470.0
2017-06-15 10:35:00,65.5,65.5,65.35,65.35,5463.0,65.5,65.5,65.35,65.35,5463.0
2017-06-15 10:40:00,65.25,65.28,65.15,65.15,2729.0,65.25,65.28,65.15,65.15,2729.0
2017-06-15 10:45:00,65.15,65.2,64.92,65.2,4500.0,65.15,65.2,64.92,65.2,4500.0
2017-06-15 10:50:00,65.15,65.15,65.05,65.05,1300.0,65.15,65.15,65.05,65.05,1300.0
2017-06-15 10:55:00,65.06,65.3,65.0,65.29,7000.0,65.06,65.3,65.0,65.29,7000.0
2017-06-15 11:00:00,65.25,65.35,65.2,65.35,1590.0,65.25,65.35,65.2,65.35,1590.0
2017-06-15 11:05:00,65.45,65.45,65.25,65.26,4908.0,65.45,65.45,65.25,65.26,4908.0
2017-06-15 11:10:00,65.25,65.3,64.95,65.15,14738.0,65.25,65.3,64.95,65.15,14738.0
2017-06-15 11:15:00,65.15,65.3,65.1,65.2,6726.0,65.15,65.3,65.1,65.2,6726.0
2017-06-15 11:20:00,65.2,65.35,64.95,64.95,14563.0,65.2,65.35,64.95,64.95,14563.0
2017-06-15 11:25:00,64.95,65.0,64.55,64.6,7230.0,64.95,65.0,64.55,64.6,7230.0
2017-06-15 11:30:00,64.75,65.0,64.7,64.95,6090.0,64.75,65.0,64.7,64.95,6090.0
2017-06-15 11:35:00,65.05,65.15,65.0,65.05,4542.0,65.05,65.15,65.0,65.05,4542.0
2017-06-15 11:40:00,65.0,65.05,65.0,65.05,1747.0,65.0,65.05,65.0,65.05,1747.0
2017-06-15 11:45:00,65.1,65.1,64.95,65.0,2383.0,65.1,65.1,64.95,65.0,2383.0
2017-06-15 11:50:00,65.1,65.1,64.9,64.9,4044.0,65.1,65.1,64.9,64.9,4044.0
2017-06-15 11:55:00,64.9,65.1,64.9,64.9,2794.0,64.9,65.1,64.9,64.9,2794.0
2017-06-15 12:00:00,64.92,65.0,64.9,65.0,2225.0,64.92,65.0,64.9,65.0,2225.0
2017-06-15 12:05:00,65.0,65.05,64.95,65.0,1100.0,65.0,65.05,64.95,65.0,1100.0
2017-06-15 12:10:00,65.0,65.25,65.0,65.25,5000.0,65.0,65.25,65.0,65.25,5000.0
2017-06-15 12:15:00,65.25,65.45,65.25,65.4,3000.0,65.25,65.45,65.25,65.4,3000.0
2017-06-15 12:20:00,65.35,65.4,65.3,65.4,3255.0,65.35,65.4,65.3,65.4,3255.0
2017-06-15 12:25:00,65.35,65.4,65.3,65.3,1300.0,65.35,65.4,65.3,65.3,1300.0
2017-06-15 12:30:00,65.3,65.3,65.2,65.25,2866.0,65.3,65.3,65.2,65.25,2866.0
2017-06-15 12:35:00,65.28,65.35,65.25,65.3,3653.0,65.28,65.35,65.25,65.3,3653.0
2017-06-15 12:40:00,65.25,65.35,65.22,65.25,2900.0,65.25,65.35,65.22,65.25,2900.0
2017-06-15 12:45:00,65.3,65.35,65.17,65.18,1730.0,65.3,65.35,65.17,65.18,1730.0
2017-06-15 12:50:00,65.15,65.2,65.1,65.15,2009.0,65.15,65.2,65.1,65.15,2009.0
2017-06-15 12:55:00,65.18,65.25,65.05,65.25,4715.0,65.18,65.25,65.05,65.25,4715.0
2017-06-15 13:00:00,65.15,65.15,65.1,65.1,800.0,65.15,65.15,65.1,65.1,800.0
2017-06-15 13:05:00,65.15,65.25,65.15,65.2,1601.0,65.15,65.25,65.15,65.2,1601.0
2017-06-15 13:10:00,65.2,65.35,65.2,65.35,2258.0,65.2,65.35,65.2,65.35,2258.0
2017-06-15 13:15:00,65.45,65.45,65.3,65.3,2900.0,65.45,65.45,65.3,65.3,2900.0
2017-06-15 13:20:00,65.35,65.35,65.1,65.15,7703.0,65.35,65.35,65.1,65.15,7703.0
2017-06-15 13:25:00,65.14,65.15,65.0,65.05,5519.0,65.14,65.15,65.0,65.05,5519.0
2017-06-15 13:30:00,65.05,65.13,65.05,65.1,2392.0,65.05,65.13,65.05,65.1,2392.0
2017-06-15 13:35:00,65.05,65.1,64.95,64.95,3775.0,65.05,65.1,64.95,64.95,3775.0
2017-06-15 13:40:00,64.95,65.0,64.9,64.9,1949.0,64.95,65.0,64.9,64.9,1949.0
2017-06-15 13:45:00,64.9,64.9,64.8,64.8,4988.0,64.9,64.9,64.8,64.8,4988.0
2017-06-15 13:50:00,64.85,64.85,64.8,64.85,2500.0,64.85,64.85,64.8,64.85,2500.0
2017-06-15 13:55:00,64.8,64.87,64.8,64.87,966.0,64.8,64.87,64.8,64.87,966.0
2017-06-15 14:00:00,64.85,65.05,64.85,64.95,6800.0,64.85,65.05,64.85,64.95,6800.0
2017-06-15 14:05:00,64.94,65.25,64.93,65.25,1540.0,64.94,65.25,64.93,65.25,1540.0
2017-06-15 14:10:00,65.15,65.35,65.1,65.35,2700.0,65.15,65.35,65.1,65.35,2700.0
2017-06-15 14:15:00,65.3,65.35,65.3,65.35,1900.0,65.3,65.35,65.3,65.35,1900.0
2017-06-15 14:20:00,65.35,65.5,65.35,65.45,7292.0,65.35,65.5,65.35,65.45,7292.0
2017-06-15 14:25:00,65.45,65.45,65.3,65.3,4401.0,65.45,65.45,65.3,65.3,4401.0
2017-06-15 14:30:00,65.3,65.35,65.27,65.28,1700.0,65.3,65.35,65.27,65.28,1700.0
2017-06-15 14:35:00,65.25,65.25,65.0,65.0,4749.0,65.25,65.25,65.0,65.0,4749.0
2017-06-15 14:40:00,65.05,65.3,65.0,65.3,8597.0,65.05,65.3,65.0,65.3,8597.0
2017-06-15 14:45:00,65.3,65.5,65.2,65.45,5700.0,65.3,65.5,65.2,65.45,5700.0
2017-06-15 14:50:00,65.45,65.45,65.35,65.35,1100.0,65.45,65.45,65.35,65.35,1100.0
2017-06-15 14:55:00,65.35,65.55,65.35,65.45,10500.0,65.35,65.55,65.35,65.45,10500.0
2017-06-15 15:00:00,65.45,65.5,65.3,65.4,18386.0,65.45,65.5,65.3,65.4,18386.0
2017-06-15 15:05:00,65.35,65.45,65.35,65.4,4900.0,65.35,65.45,65.35,65.4,4900.0
2017-06-15 15:10:00,65.4,65.45,65.3,65.35,3200.0,65.4,65.45,65.3,65.35,3200.0
2017-06-15 15:15:00,65.35,65.35,65.17,65.3,14338.0,65.35,65.35,65.17,65.3,14338.0
2017-06-15 15:20:00,65.35,65.6,65.35,65.55,5308.0,65.35,65.6,65.35,65.55,5308.0
2017-06-15 15:25:00,65.6,65.7,65.55,65.63,6563.0,65.6,65.7,65.55,65.63,6563.0
2017-06-15 15:30:00,65.6,65.6,65.35,65.38,14028.0,65.6,65.6,65.35,65.38,14028.0
2017-06-15 15:35:00,65.35,65.38,65.1,65.1,11105.0,65.35,65.38,65.1,65.1,11105.0
2017-06-15 15:40:00,65.15,65.15,65.02,65.08,15163.0,65.15,65.15,65.02,65.08,15163.0
2017-06-15 15:45:00,65.1,65.2,65.0,65.15,32809.0,65.1,65.2,65.0,65.15,32809.0
2017-06-15 15:50:00,65.15,65.3,65.15,65.25,22980.0,65.15,65.3,65.15,65.25,22980.0
2017-06-15 15:55:00,65.25,65.35,65.25,65.35,21763.0,65.25,65.35,65.25,65.35,21763.0
2017-06-16 09:30:00,64.95,65.3,64.85,65.3,54976.0,64.95,65.3,64.85,65.3,54976.0
2017-06-16 09:35:00,65.6,65.75,65.4,65.75,3774.0,65.6,65.75,65.4,65.75,3774.0
2017-06-16 09:40:00,65.7,65.95,65.6,65.85,2000.0,65.7,65.95,65.6,65.85,2000.0
2017-06-16 09:45:00,65.9,66.4,65.9,66.4,2063.0,65.9,66.4,65.9,66.4,2063.0
2017-06-16 09:50:00,66.35,66.75,66.25,66.75,2055.0,66.35,66.75,66.25,66.75,2055.0
2017-06-16 09:55:00,66.9,67.0,66.7,66.7,3935.0,66.9,67.0,66.7,66.7,3935.0
2017-06-16 10:00:00,66.6,66.75,65.9,66.2,9868.0,66.6,66.75,65.9,66.2,9868.0
2017-06-16 10:05:00,66.15,66.15,65.99,66.0,3475.0,66.15,66.15,65.99,66.0,3475.0
2017-06-16 10:10:00,66.0,66.0,65.8,65.9,2050.0,66.0,66.0,65.8,65.9,2050.0
2017-06-16 10:15:00,65.9,66.15,65.65,65.65,3106.0,65.9,66.15,65.65,65.65,3106.0
2017-06-16 10:20:00,65.7,65.75,65.4,65.5,4713.0,65.7,65.75,65.4,65.5,4713.0
2017-06-16 10:25:00,65.35,65.55,65.2,65.55,3545.0,65.35,65.55,65.2,65.55,3545.0
2017-06-16 10:30:00,65.45,65.6,65.4,65.5,1800.0,65.45,65.6,65.4,65.5,1800.0
2017-06-16 10:35:00,65.48,65.5,65.25,65.5,2848.0,65.48,65.5,65.25,65.5,2848.0
2017-06-16 10:40:00,65.48,65.7,65.4,65.6,3809.0,65.48,65.7,65.4,65.6,3809.0
2017-06-16 10:45:00,65.6,65.6,65.35,65.4,2716.0,65.6,65.6,65.35,65.4,2716.0
2017-06-16 10:50:00,65.45,65.65,65.45,65.45,1835.0,65.45,65.65,65.45,65.45,1835.0
2017-06-16 10:55:00,65.45,65.5,65.27,65.3,3128.0,65.45,65.5,65.27,65.3,3128.0
2017-06-16 11:00:00,65.35,65.35,65.25,65.25,2563.0,65.35,65.35,65.25,65.25,2563.0
2017-06-16 11:05:00,65.25,65.45,65.2,65.3,2050.0,65.25,65.45,65.2,65.3,2050.0
2017-06-16 11:10:00,65.15,65.15,64.92,65.0,4519.0,65.15,65.15,64.92,65.0,4519.0
2017-06-16 11:15:00,65.0,65.0,64.9,64.9,1400.0,65.0,65.0,64.9,64.9,1400.0
2017-06-16 11:20:00,64.95,65.2,64.9,64.9,19716.0,64.95,65.2,64.9,64.9,19716.0
2017-06-16 11:25:00,64.9,65.2,64.85,65.15,13800.0,64.9,65.2,64.85,65.15,13800.0
2017-06-16 11:30:00,65.25,65.6,65.25,65.6,3573.0,65.25,65.6,65.25,65.6,3573.0
2017-06-16 11:35:00,65.7,65.8,65.65,65.75,2200.0,65.7,65.8,65.65,65.75,2200.0
2017-06-16 11:40:00,65.8,65.8,65.7,65.7,3500.0,65.8,65.8,65.7,65.7,3500.0
2017-06-16 11:45:00,65.75,65.8,65.7,65.8,10000.0,65.75,65.8,65.7,65.8,10000.0
2017-06-16 11:50:00,65.8,66.0,65.75,66.0,3600.0,65.8,66.0,65.75,66.0,3600.0
2017-06-16 11:55:00,65.85,66.0,65.85,65.9,3400.0,65.85,66.0,65.85,65.9,3400.0
2017-06-16 12:00:00,65.9,65.95,65.8,65.8,2007.0,65.9,65.95,65.8,65.8,2007.0
2017-06-16 12:05:00,65.8,65.85,65.75,65.8,3851.0,65.8,65.85,65.75,65.8,3851.0
2017-06-16 12:10:00,65.78,66.1,65.7,66.0,4353.0,65.78,66.1,65.7,66.0,4353.0
2017-06-16 12:15:00,66.0,66.15,65.95,66.1,3704.0,66.0,66.15,65.95,66.1,3704.0
2017-06-16 12:20:00,66.15,66.2,66.05,66.2,2463.0,66.15,66.2,66.05,66.2,2463.0
2017-06-16 12:25:00,66.2,66.25,66.15,66.15,3000.0,66.2,66.25,66.15,66.15,3000.0
2017-06-16 12:30:00,66.23,66.3,66.1,66.25,3300.0,66.23,66.3,66.1,66.25,3300.0
2017-06-16 12:35:00,66.2,66.4,66.2,66.3,2808.0,66.2,66.4,66.2,66.3,2808.0
2017-06-16 12:40:00,66.23,66.25,66.15,66.15,1700.0,66.23,66.25,66.15,66.15,1700.0
2017-06-16 12:45:00,66.15,66.15,66.0,66.0,1800.0,66.15,66.15,66.0,66.0,1800.0
2017-06-16 12:50:00,66.05,66.1,65.95,66.05,4900.0,66.05,66.1,65.95,66.05,4900.0
2017-06-16 12:55:00,66.0,66.1,66.0,66.05,2150.0,66.0,66.1,66.0,66.05,2150.0
2017-06-16 13:00:00,66.0,66.05,65.9,66.0,4593.0,66.0,66.05,65.9,66.0,4593.0
2017-06-16 13:05:00,66.0,66.15,65.97,65.98,1700.0,66.0,66.15,65.97,65.98,1700.0
2017-06-16 13:10:00,65.95,66.15,65.95,66.05,1400.0,65.95,66.15,65.95,66.05,1400.0
2017-06-16 13:15:00,66.0,66.05,65.95,66.05,2200.0,66.0,66.05,65.95,66.05,2200.0
2017-06-16 13:20:00,66.1,66.25,66.05,66.25,2471.0,66.1,66.25,66.05,66.25,2471.0
2017-06-16 13:25:00,66.2,66.25,66.2,66.25,2000.0,66.2,66.25,66.2,66.25,2000.0
2017-06-16 13:30:00,66.25,66.3,66.1,66.25,3501.0,66.25,66.3,66.1,66.25,3501.0
2017-06-16 13:35:00,66.2,66.35,66.2,66.35,2700.0,66.2,66.35,66.2,66.35,2700.0
2017-06-16 13:40:00,66.25,66.3,66.2,66.25,2065.0,66.25,66.3,66.2,66.25,2065.0
2017-06-16 13:45:00,66.3,66.4,66.2,66.2,1463.0,66.3,66.4,66.2,66.2,1463.0
2017-06-16 13:50:00,66.2,66.45,66.2,66.4,4407.0,66.2,66.45,66.2,66.4,4407.0
2017-06-16 13:55:00,66.45,66.55,66.45,66.55,2150.0,66.45,66.55,66.45,66.55,2150.0
2017-06-16 14:00:00,66.6,66.65,66.4,66.6,2964.0,66.6,66.65,66.4,66.6,2964.0
2017-06-16 14:05:00,66.55,66.65,66.5,66.6,1323.0,66.55,66.65,66.5,66.6,1323.0
2017-06-16 14:10:00,66.6,66.65,66.55,66.65,2340.0,66.6,66.65,66.55,66.65,2340.0
2017-06-16 14:15:00,66.6,66.65,66.6,66.6,1866.0,66.6,66.65,66.6,66.6,1866.0
2017-06-16 14:20:00,66.65,66.65,66.55,66.6,2067.0,66.65,66.65,66.55,66.6,2067.0
2017-06-16 14:25:00,66.6,66.65,66.55,66.6,1300.0,66.6,66.65,66.55,66.6,1300.0
2017-06-16 14:30:00,66.6,66.65,66.57,66.6,3346.0,66.6,66.65,66.57,66.6,3346.0
2017-06-16 14:35:00,66.6,66.6,66.35,66.4,6193.0,66.6,66.6,66.35,66.4,6193.0
2017-06-16 14:40:00,66.4,66.5,66.35,66.5,3510.0,66.4,66.5,66.35,66.5,3510.0
2017-06-16 14:45:00,66.5,66.55,66.45,66.55,1700.0,66.5,66.55,66.45,66.55,1700.0
2017-06-16 14:50:00,66.55,66.75,66.55,66.6,3625.0,66.55,66.75,66.55,66.6,3625.0
2017-06-16 14:55:00,66.65,66.75,66.6,66.75,3700.0,66.65,66.75,66.6,66.75,3700.0
2017-06-16 15:00:00,66.75,66.95,66.75,66.9,5163.0,66.75,66.95,66.75,66.9,5163.0
2017-06-16 15:05:00,66.9,67.0,66.85,66.85,3221.0,66.9,67.0,66.85,66.85,3221.0
2017-06-16 15:10:00,66.88,67.1,66.85,67.0,7100.0,66.88,67.1,66.85,67.0,7100.0
2017-06-16 15:15:00,67.0,67.1,66.9,67.1,8840.0,67.0,67.1,66.9,67.1,8840.0
2017-06-16 15:20:00,67.05,67.1,66.9,67.0,5624.0,67.05,67.1,66.9,67.0,5624.0
2017-06-16 15:25:00,66.95,67.2,66.9,67.2,14306.0,66.95,67.2,66.9,67.2,14306.0
2017-06-16 15:30:00,67.2,67.25,67.1,67.15,7597.0,67.2,67.25,67.1,67.15,7597.0
2017-06-16 15:35:00,67.15,67.15,67.0,67.1,6921.0,67.15,67.15,67.0,67.1,6921.0
2017-06-16 15:40:00,67.15,67.35,67.12,67.3,7013.0,67.15,67.35,67.12,67.3,7013.0
2017-06-16 15:45:00,67.3,67.35,67.2,67.2,8274.0,67.3,67.35,67.2,67.2,8274.0
2017-06-16 15:50:00,67.25,67.4,67.25,67.35,13754.0,67.25,67.4,67.25,67.35,13754.0
2017-06-16 15:55:00,67.3,67.35,67.2,67.25,20530.0,67.3,67.35,67.2,67.25,20530.0
2017-06-19 09:30:00,68.05,68.35,67.6,68.0,8875.0,68.05,68.35,67.6,68.0,8875.0
2017-06-19 09:35:00,68.05,68.65,68.05,68.5,3419.0,68.05,68.65,68.05,68.5,3419.0
2017-06-19 09:40:00,68.48,68.49,68.05,68.15,2349.0,68.48,68.49,68.05,68.15,2349.0
2017-06-19 09:45:00,68.2,68.2,67.85,67.85,2991.0,68.2,68.2,67.85,67.85,2991.0
2017-06-19 09:50:00,67.8,67.85,67.55,67.73,2587.0,67.8,67.85,67.55,67.73,2587.0
2017-06-19 09:55:00,67.7,67.8,67.65,67.8,1450.0,67.7,67.8,67.65,67.8,1450.0
2017-06-19 10:00:00,67.8,68.1,67.75,68.1,2276.0,67.8,68.1,67.75,68.1,2276.0
2017-06-19 10:05:00,67.9,68.05,67.9,67.9,400.0,67.9,68.05,67.9,67.9,400.0
2017-06-19 10:10:00,68.0,68.0,67.85,67.85,2600.0,68.0,68.0,67.85,67.85,2600.0
2017-06-19 10:15:00,67.65,67.65,67.55,67.55,400.0,67.65,67.65,67.55,67.55,400.0
2017-06-19 10:20:00,67.55,67.6,67.15,67.15,3372.0,67.55,67.6,67.15,67.15,3372.0
2017-06-19 10:25:00,67.15,67.25,66.95,67.25,2653.0,67.15,67.25,66.95,67.25,2653.0
2017-06-19 10:30:00,67.4,67.53,67.1,67.1,5150.0,67.4,67.53,67.1,67.1,5150.0
2017-06-19 10:35:00,67.05,67.2,67.0,67.15,3329.0,67.05,67.2,67.0,67.15,3329.0
2017-06-19 10:40:00,67.2,67.25,67.1,67.2,5511.0,67.2,67.25,67.1,67.2,5511.0
2017-06-19 10:45:00,67.2,67.2,67.05,67.1,4600.0,67.2,67.2,67.05,67.1,4600.0
2017-06-19 10:50:00,67.05,67.13,66.9,66.9,4909.0,67.05,67.13,66.9,66.9,4909.0
2017-06-19 10:55:00,66.95,67.15,66.85,67.0,6969.0,66.95,67.15,66.85,67.0,6969.0
2017-06-19 11:00:00,67.0,67.0,66.8,66.85,6903.0,67.0,67.0,66.8,66.85,6903.0
2017-06-19 11:05:00,66.9,66.95,66.75,66.85,7119.0,66.9,66.95,66.75,66.85,7119.0
2017-06-19 11:10:00,66.85,67.3,66.75,67.0,9368.0,66.85,67.3,66.75,67.0,9368.0
2017-06-19 11:15:00,67.1,67.15,67.0,67.15,2200.0,67.1,67.15,67.0,67.15,2200.0
2017-06-19 11:20:00,67.15,67.15,66.95,67.0,9985.0,67.15,67.15,66.95,67.0,9985.0
2017-06-19 11:25:00,67.0,67.05,66.95,67.03,2484.0,67.0,67.05,66.95,67.03,2484.0
2017-06-19 11:30:00,67.05,67.05,66.9,67.05,2887.0,67.05,67.05,66.9,67.05,2887.0
2017-06-19 11:35:00,67.05,67.25,67.0,67.0,8310.0,67.05,67.25,67.0,67.0,8310.0
2017-06-19 11:40:00,67.05,67.05,67.0,67.0,1084.0,67.05,67.05,67.0,67.0,1084.0
2017-06-19 11:45:00,67.0,67.13,67.0,67.05,2515.0,67.0,67.13,67.0,67.05,2515.0
2017-06-19 11:50:00,67.05,67.15,67.0,67.15,2164.0,67.05,67.15,67.0,67.15,2164.0
2017-06-19 11:55:00,67.08,67.4,67.02,67.3,9496.0,67.08,67.4,67.02,67.3,9496.0
2017-06-19 12:00:00,67.4,67.65,67.3,67.55,6850.0,67.4,67.65,67.3,67.55,6850.0
2017-06-19 12:05:00,67.5,67.5,67.4,67.5,973.0,67.5,67.5,67.4,67.5,973.0
2017-06-19 12:10:00,67.5,67.5,67.4,67.45,2800.0,67.5,67.5,67.4,67.45,2800.0
2017-06-19 12:15:00,67.5,67.6,67.5,67.5,3009.0,67.5,67.6,67.5,67.5,3009.0
2017-06-19 12:20:00,67.55,67.7,67.55,67.65,2800.0,67.55,67.7,67.55,67.65,2800.0
2017-06-19 12:25:00,67.7,67.8,67.65,67.8,1900.0,67.7,67.8,67.65,67.8,1900.0
2017-06-19 12:30:00,67.8,67.8,67.55,67.55,2600.0,67.8,67.8,67.55,67.55,2600.0
2017-06-19 12:35:00,67.55,67.6,67.55,67.55,932.0,67.55,67.6,67.55,67.55,932.0
2017-06-19 12:40:00,67.6,67.9,67.6,67.7,3100.0,67.6,67.9,67.6,67.7,3100.0
2017-06-19 12:45:00,67.78,67.85,67.75,67.76,950.0,67.78,67.85,67.75,67.76,950.0
2017-06-19 12:50:00,67.8,67.85,67.75,67.85,4943.0,67.8,67.85,67.75,67.85,4943.0
2017-06-19 12:55:00,67.9,68.15,67.9,68.15,4090.0,67.9,68.15,67.9,68.15,4090.0
2017-06-19 13:00:00,68.05,68.15,68.05,68.15,220.0,68.05,68.15,68.05,68.15,220.0
2017-06-19 13:05:00,68.15,68.2,68.05,68.15,2201.0,68.15,68.2,68.05,68.15,2201.0
2017-06-19 13:10:00,68.1,68.2,67.9,68.0,2814.0,68.1,68.2,67.9,68.0,2814.0
2017-06-19 13:15:00,67.9,67.95,67.9,67.95,1050.0,67.9,67.95,67.9,67.95,1050.0
2017-06-19 13:20:00,67.95,67.95,67.9,67.9,600.0,67.95,67.95,67.9,67.9,600.0
2017-06-19 13:25:00,67.95,68.0,67.8,67.9,3825.0,67.95,68.0,67.8,67.9,3825.0
2017-06-19 13:30:00,67.85,68.03,67.8,67.95,3000.0,67.85,68.03,67.8,67.95,3000.0
2017-06-19 13:35:00,67.95,68.05,67.85,67.95,2600.0,67.95,68.05,67.85,67.95,2600.0
2017-06-19 13:40:00,67.9,67.95,67.85,67.9,900.0,67.9,67.95,67.85,67.9,900.0
2017-06-19 13:45:00,67.9,67.9,67.82,67.85,1600.0,67.9,67.9,67.82,67.85,1600.0
2017-06-19 13:50:00,67.83,67.95,67.82,67.85,2885.0,67.83,67.95,67.82,67.85,2885.0
2017-06-19 13:55:00,67.85,67.95,67.8,67.85,2550.0,67.85,67.95,67.8,67.85,2550.0
2017-06-19 14:00:00,67.95,68.03,67.9,68.0,1900.0,67.95,68.03,67.9,68.0,1900.0
2017-06-19 14:05:00,67.95,68.25,67.9,68.25,1908.0,67.95,68.25,67.9,68.25,1908.0
2017-06-19 14:10:00,68.3,68.5,68.2,68.5,1900.0,68.3,68.5,68.2,68.5,1900.0
2017-06-19 14:15:00,68.6,68.6,68.51,68.55,1000.0,68.6,68.6,68.51,68.55,1000.0
2017-06-19 14:20:00,68.55,68.55,68.15,68.15,3366.0,68.55,68.55,68.15,68.15,3366.0
2017-06-19 14:25:00,68.25,68.35,68.2,68.3,2000.0,68.25,68.35,68.2,68.3,2000.0
2017-06-19 14:30:00,68.25,68.3,68.15,68.2,1800.0,68.25,68.3,68.15,68.2,1800.0
2017-06-19 14:35:00,68.13,68.2,68.12,68.2,2234.0,68.13,68.2,68.12,68.2,2234.0
2017-06-19 14:40:00,68.25,68.45,68.2,68.45,3591.0,68.25,68.45,68.2,68.45,3591.0
2017-06-19 14:45:00,68.3,68.4,68.17,68.25,2331.0,68.3,68.4,68.17,68.25,2331.0
2017-06-19 14:50:00,68.2,68.2,68.1,68.15,2635.0,68.2,68.2,68.1,68.15,2635.0
2017-06-19 14:55:00,68.15,68.18,68.05,68.05,2418.0,68.15,68.18,68.05,68.05,2418.0
2017-06-19 15:00:00,68.15,68.18,68.05,68.1,3588.0,68.15,68.18,68.05,68.1,3588.0
2017-06-19 15:05:00,68.1,68.2,68.07,68.2,2900.0,68.1,68.2,68.07,68.2,2900.0
2017-06-19 15:10:00,68.17,68.25,68.17,68.25,1000.0,68.17,68.25,68.17,68.25,1000.0
2017-06-19 15:15:00,68.3,68.3,68.15,68.2,3900.0,68.3,68.3,68.15,68.2,3900.0
2017-06-19 15:20:00,68.2,68.33,68.2,68.25,4365.0,68.2,68.33,68.2,68.25,4365.0
2017-06-19 15:25:00,68.25,68.4,68.2,68.38,2350.0,68.25,68.4,68.2,68.38,2350.0
2017-06-19 15:30:00,68.4,68.45,68.4,68.45,5154.0,68.4,68.45,68.4,68.45,5154.0
2017-06-19 15:35:00,68.45,68.58,68.45,68.5,7933.0,68.45,68.58,68.45,68.5,7933.0
2017-06-19 15:40:00,68.53,68.55,68.4,68.5,5731.0,68.53,68.55,68.4,68.5,5731.0
2017-06-19 15:45:00,68.5,68.5,68.45,68.48,3092.0,68.5,68.5,68.45,68.48,3092.0
2017-06-19 15:50:00,68.48,68.6,68.45,68.5,10580.0,68.48,68.6,68.45,68.5,10580.0
2017-06-19 15:55:00,68.5,68.6,68.45,68.55,39266.0,68.5,68.6,68.45,68.55,39266.0
2017-06-20 09:30:00,68.55,68.58,68.25,68.25,2620.0,68.55,68.58,68.25,68.25,2620.0
2017-06-20 09:35:00,68.45,68.85,68.25,68.78,3697.0,68.45,68.85,68.25,68.78,3697.0
2017-06-20 09:40:00,68.75,68.95,68.75,68.85,1461.0,68.75,68.95,68.75,68.85,1461.0
2017-06-20 09:45:00,68.9,68.9,68.6,68.65,13100.0,68.9,68.9,68.6,68.65,13100.0
2017-06-20 09:50:00,68.65,69.15,68.6,69.15,2000.0,68.65,69.15,68.6,69.15,2000.0
2017-06-20 09:55:00,69.0,69.18,68.95,68.95,5800.0,69.0,69.18,68.95,68.95,5800.0
2017-06-20 10:00:00,68.95,69.2,68.9,69.2,1900.0,68.95,69.2,68.9,69.2,1900.0
2017-06-20 10:05:00,69.1,69.35,69.05,69.35,900.0,69.1,69.35,69.05,69.35,900.0
2017-06-20 10:10:00,69.2,69.35,69.15,69.28,2900.0,69.2,69.35,69.15,69.28,2900.0
2017-06-20 10:15:00,69.35,69.5,69.27,69.45,900.0,69.35,69.5,69.27,69.45,900.0
2017-06-20 10:20:00,69.5,69.5,69.25,69.25,2800.0,69.5,69.5,69.25,69.25,2800.0
2017-06-20 10:25:00,69.2,69.2,68.85,68.85,1200.0,69.2,69.2,68.85,68.85,1200.0
2017-06-20 10:30:00,68.9,69.0,68.85,69.0,3275.0,68.9,69.0,68.85,69.0,3275.0
2017-06-20 10:35:00,69.05,69.05,68.65,68.75,3072.0,69.05,69.05,68.65,68.75,3072.0
2017-06-20 10:40:00,68.8,69.0,68.8,69.0,1200.0,68.8,69.0,68.8,69.0,1200.0
2017-06-20 10:45:00,68.85,68.85,68.6,68.85,2700.0,68.85,68.85,68.6,68.85,2700.0
2017-06-20 10:50:00,68.85,68.9,68.8,68.8,1100.0,68.85,68.9,68.8,68.8,1100.0
2017-06-20 10:55:00,68.9,68.9,68.75,68.85,2087.0,68.9,68.9,68.75,68.85,2087.0
2017-06-20 11:00:00,68.75,68.75,68.57,68.58,4098.0,68.75,68.75,68.57,68.58,4098.0
2017-06-20 11:05:00,68.5,68.5,68.35,68.42,2263.0,68.5,68.5,68.35,68.42,2263.0
2017-06-20 11:10:00,68.45,68.5,68.4,68.45,2045.0,68.45,68.5,68.4,68.45,2045.0
2017-06-20 11:15:00,68.45,68.45,68.35,68.4,1200.0,68.45,68.45,68.35,68.4,1200.0
2017-06-20 11:20:00,68.35,68.35,68.15,68.28,1100.0,68.35,68.35,68.15,68.28,1100.0
2017-06-20 11:25:00,68.28,68.28,67.9,67.9,2500.0,68.28,68.28,67.9,67.9,2500.0
2017-06-20 11:30:00,68.0,68.0,67.7,67.85,1700.0,68.0,68.0,67.7,67.85,1700.0
2017-06-20 11:35:00,67.75,67.75,67.5,67.5,4100.0,67.75,67.75,67.5,67.5,4100.0
2017-06-20 11:40:00,67.55,67.65,67.5,67.65,1622.0,67.55,67.65,67.5,67.65,1622.0
2017-06-20 11:45:00,67.6,67.8,67.6,67.8,800.0,67.6,67.8,67.6,67.8,800.0
2017-06-20 11:50:00,67.8,68.0,67.8,68.0,750.0,67.8,68.0,67.8,68.0,750.0
2017-06-20 11:55:00,68.0,68.2,68.0,68.1,1710.0,68.0,68.2,68.0,68.1,1710.0
2017-06-20 12:00:00,68.05,68.05,67.95,67.95,800.0,68.05,68.05,67.95,67.95,800.0
2017-06-20 12:05:00,67.9,68.0,67.9,68.0,800.0,67.9,68.0,67.9,68.0,800.0
2017-06-20 12:10:00,68.05,68.1,68.0,68.1,1500.0,68.05,68.1,68.0,68.1,1500.0
2017-06-20 12:15:00,68.1,68.1,67.95,67.98,2000.0,68.1,68.1,67.95,67.98,2000.0
2017-06-20 12:20:00,68.0,68.0,67.75,67.75,1300.0,68.0,68.0,67.75,67.75,1300.0
2017-06-20 12:25:00,67.71,67.85,67.71,67.85,1400.0,67.71,67.85,67.71,67.85,1400.0
2017-06-20 12:30:00,67.8,67.95,67.8,67.95,1600.0,67.8,67.95,67.8,67.95,1600.0
2017-06-20 12:35:00,67.95,68.0,67.9,67.9,1000.0,67.95,68.0,67.9,67.9,1000.0
2017-06-20 12:40:00,67.85,67.9,67.8,67.83,1000.0,67.85,67.9,67.8,67.83,1000.0
2017-06-20 12:45:00,67.7,67.75,67.65,67.65,800.0,67.7,67.75,67.65,67.65,800.0
2017-06-20 12:50:00,67.7,67.85,67.7,67.75,1500.0,67.7,67.85,67.7,67.75,1500.0
2017-06-20 12:55:00,67.85,67.85,67.85,67.85,400.0,67.85,67.85,67.85,67.85,400.0
2017-06-20 13:00:00,67.83,67.85,67.8,67.8,2002.0,67.83,67.85,67.8,67.8,2002.0
2017-06-20 13:05:00,67.85,67.9,67.85,67.9,459.0,67.85,67.9,67.85,67.9,459.0
2017-06-20 13:10:00,67.85,67.95,67.85,67.9,519.0,67.85,67.95,67.85,67.9,519.0
2017-06-20 13:15:00,67.88,67.95,67.8,67.85,1100.0,67.88,67.95,67.8,67.85,1100.0
2017-06-20 13:20:00,67.9,68.05,67.9,68.0,1100.0,67.9,68.05,67.9,68.0,1100.0
2017-06-20 13:25:00,68.0,68.0,67.94,67.95,1674.0,68.0,68.0,67.94,67.95,1674.0
2017-06-20 13:30:00,67.95,67.95,67.95,67.95,400.0,67.95,67.95,67.95,67.95,400.0
2017-06-20 13:35:00,67.95,68.05,67.95,68.05,1400.0,67.95,68.05,67.95,68.05,1400.0
2017-06-20 13:40:00,67.95,67.95,67.95,67.95,800.0,67.95,67.95,67.95,67.95,800.0
2017-06-20 13:45:00,67.95,67.95,67.87,67.95,2400.0,67.95,67.95,67.87,67.95,2400.0
2017-06-20 13:50:00,67.85,67.9,67.85,67.9,700.0,67.85,67.9,67.85,67.9,700.0
2017-06-20 13:55:00,67.85,67.86,67.85,67.85,1703.0,67.85,67.86,67.85,67.85,1703.0
2017-06-20 14:00:00,67.88,67.95,67.87,67.9,1200.0,67.88,67.95,67.87,67.9,1200.0
2017-06-20 14:05:00,67.9,67.95,67.8,67.83,2101.0,67.9,67.95,67.8,67.83,2101.0
2017-06-20 14:10:00,67.8,67.8,67.75,67.75,254.0,67.8,67.8,67.75,67.75,254.0
2017-06-20 14:15:00,67.75,67.8,67.65,67.65,1900.0,67.75,67.8,67.65,67.65,1900.0
2017-06-20 14:20:00,67.6,67.7,67.6,67.6,1300.0,67.6,67.7,67.6,67.6,1300.0
2017-06-20 14:25:00,67.55,67.55,67.45,67.5,1450.0,67.55,67.55,67.45,67.5,1450.0
2017-06-20 14:30:00,67.55,67.65,67.5,67.65,1447.0,67.55,67.65,67.5,67.65,1447.0
2017-06-20 14:35:00,67.65,67.65,67.3,67.3,5067.0,67.65,67.65,67.3,67.3,5067.0
2017-06-20 14:40:00,67.3,67.35,67.25,67.35,1018.0,67.3,67.35,67.25,67.35,1018.0
2017-06-20 14:45:00,67.25,67.3,67.2,67.25,1517.0,67.25,67.3,67.2,67.25,1517.0
2017-06-20 14:50:00,67.25,67.35,67.25,67.3,2311.0,67.25,67.35,67.25,67.3,2311.0
2017-06-20 14:55:00,67.3,67.3,67.25,67.3,3501.0,67.3,67.3,67.25,67.3,3501.0
2017-06-20 15:00:00,67.25,67.35,67.25,67.3,4284.0,67.25,67.35,67.25,67.3,4284.0
2017-06-20 15:05:00,67.35,67.35,67.05,67.1,2700.0,67.35,67.35,67.05,67.1,2700.0
2017-06-20 15:10:00,67.05,67.15,67.05,67.15,800.0,67.05,67.15,67.05,67.15,800.0
2017-06-20 15:15:00,67.15,67.2,67.1,67.1,2021.0,67.15,67.2,67.1,67.1,2021.0
2017-06-20 15:20:00,67.1,67.15,66.9,66.9,3490.0,67.1,67.15,66.9,66.9,3490.0
2017-06-20 15:25:00,66.95,67.05,66.85,67.0,2700.0,66.95,67.05,66.85,67.0,2700.0
2017-06-20 15:30:00,67.0,67.05,66.9,66.95,9976.0,67.0,67.05,66.9,66.95,9976.0
2017-06-20 15:35:00,66.95,67.1,66.95,67.08,2400.0,66.95,67.1,66.95,67.08,2400.0
2017-06-20 15:40:00,67.15,67.15,67.0,67.05,5398.0,67.15,67.15,67.0,67.05,5398.0
2017-06-20 15:45:00,67.05,67.1,66.8,66.85,10007.0,67.05,67.1,66.8,66.85,10007.0
2017-06-20 15:50:00,66.9,67.1,66.9,67.0,7567.0,66.9,67.1,66.9,67.0,7567.0
2017-06-20 15:55:00,67.0,67.1,66.9,67.0,20248.0,67.0,67.1,66.9,67.0,20248.0
2017-06-21 09:30:00,67.35,67.7,66.75,67.5,5754.0,67.35,67.7,66.75,67.5,5754.0
2017-06-21 09:35:00,68.0,68.05,67.6,67.95,900.0,68.0,68.05,67.6,67.95,900.0
2017-06-21 09:40:00,68.1,68.7,68.05,68.7,3600.0,68.1,68.7,68.05,68.7,3600.0
2017-06-21 09:45:00,68.5,68.7,68.35,68.35,3170.0,68.5,68.7,68.35,68.35,3170.0
2017-06-21 09:50:00,68.3,68.35,67.9,68.0,1800.0,68.3,68.35,67.9,68.0,1800.0
2017-06-21 09:55:00,68.13,68.3,68.0,68.0,1745.0,68.13,68.3,68.0,68.0,1745.0
2017-06-21 10:00:00,68.15,68.5,68.1,68.25,2085.0,68.15,68.5,68.1,68.25,2085.0
2017-06-21 10:05:00,68.45,68.5,68.3,68.35,1400.0,68.45,68.5,68.3,68.35,1400.0
2017-06-21 10:10:00,68.5,68.55,68.35,68.55,1490.0,68.5,68.55,68.35,68.55,1490.0
2017-06-21 10:15:00,68.55,68.55,68.27,68.28,1040.0,68.55,68.55,68.27,68.28,1040.0
2017-06-21 10:20:00,68.3,68.3,68.2,68.2,500.0,68.3,68.3,68.2,68.2,500.0
2017-06-21 10:25:00,68.21,68.5,68.2,68.4,3300.0,68.21,68.5,68.2,68.4,3300.0
2017-06-21 10:30:00,68.4,68.4,68.15,68.15,2000.0,68.4,68.4,68.15,68.15,2000.0
2017-06-21 10:35:00,68.15,68.25,68.05,68.25,1075.0,68.15,68.25,68.05,68.25,1075.0
2017-06-21 10:40:00,68.25,68.45,68.25,68.3,4192.0,68.25,68.45,68.25,68.3,4192.0
2017-06-21 10:45:00,68.3,68.3,68.02,68.03,3198.0,68.3,68.3,68.02,68.03,3198.0
2017-06-21 10:50:00,67.95,67.95,67.65,67.7,2835.0,67.95,67.95,67.65,67.7,2835.0
2017-06-21 10:55:00,67.65,67.85,67.5,67.75,7475.0,67.65,67.85,67.5,67.75,7475.0
2017-06-21 11:00:00,67.65,67.75,67.55,67.7,11024.0,67.65,67.75,67.55,67.7,11024.0
2017-06-21 11:05:00,67.65,67.7,67.55,67.55,2499.0,67.65,67.7,67.55,67.55,2499.0
2017-06-21 11:10:00,67.6,67.6,67.4,67.45,2900.0,67.6,67.6,67.4,67.45,2900.0
2017-06-21 11:15:00,67.4,67.51,67.4,67.5,1350.0,67.4,67.51,67.4,67.5,1350.0
2017-06-21 11:20:00,67.5,67.9,67.5,67.7,14382.0,67.5,67.9,67.5,67.7,14382.0
2017-06-21 11:25:00,67.8,67.8,67.5,67.58,5300.0,67.8,67.8,67.5,67.58,5300.0
2017-06-21 11:30:00,67.65,67.65,67.35,67.45,3700.0,67.65,67.65,67.35,67.45,3700.0
2017-06-21 11:35:00,67.4,67.4,67.35,67.35,200.0,67.4,67.4,67.35,67.35,200.0
2017-06-21 11:40:00,67.35,67.5,67.35,67.45,1711.0,67.35,67.5,67.35,67.45,1711.0
2017-06-21 11:45:00,67.45,67.45,67.32,67.33,900.0,67.45,67.45,67.32,67.33,900.0
2017-06-21 11:50:00,67.25,67.35,67.25,67.35,300.0,67.25,67.35,67.25,67.35,300.0
2017-06-21 11:55:00,67.35,67.4,67.25,67.4,3900.0,67.35,67.4,67.25,67.4,3900.0
2017-06-21 12:00:00,67.45,67.5,67.35,67.45,6336.0,67.45,67.5,67.35,67.45,6336.0
2017-06-21 12:05:00,67.35,67.4,67.3,67.3,1651.0,67.35,67.4,67.3,67.3,1651.0
2017-06-21 12:10:00,67.35,67.35,67.0,67.0,4196.0,67.35,67.35,67.0,67.0,4196.0
2017-06-21 12:15:00,67.05,67.05,67.0,67.0,300.0,67.05,67.05,67.0,67.0,300.0
2017-06-21 12:20:00,67.0,67.1,66.95,67.0,2368.0,67.0,67.1,66.95,67.0,2368.0
2017-06-21 12:25:00,67.05,67.15,67.05,67.15,800.0,67.05,67.15,67.05,67.15,800.0
2017-06-21 12:30:00,67.2,67.4,67.2,67.3,1500.0,67.2,67.4,67.2,67.3,1500.0
2017-06-21 12:35:00,67.35,67.45,67.35,67.45,1019.0,67.35,67.45,67.35,67.45,1019.0
2017-06-21 12:40:00,67.45,67.55,67.45,67.5,1950.0,67.45,67.55,67.45,67.5,1950.0
2017-06-21 12:45:00,67.5,67.7,67.45,67.45,13915.0,67.5,67.7,67.45,67.45,13915.0
2017-06-21 12:50:00,67.45,67.45,67.4,67.4,600.0,67.45,67.45,67.4,67.4,600.0
2017-06-21 12:55:00,67.4,67.4,67.2,67.2,2081.0,67.4,67.4,67.2,67.2,2081.0
2017-06-21 13:00:00,67.25,67.4,67.25,67.4,1500.0,67.25,67.4,67.25,67.4,1500.0
2017-06-21 13:05:00,67.4,67.55,67.4,67.55,1330.0,67.4,67.55,67.4,67.55,1330.0
2017-06-21 13:10:00,67.55,67.6,67.5,67.55,2887.0,67.55,67.6,67.5,67.55,2887.0
2017-06-21 13:15:00,67.5,67.9,67.5,67.7,9065.0,67.5,67.9,67.5,67.7,9065.0
2017-06-21 13:20:00,67.65,67.75,67.5,67.55,6900.0,67.65,67.75,67.5,67.55,6900.0
2017-06-21 13:25:00,67.55,67.65,67.5,67.63,4300.0,67.55,67.65,67.5,67.63,4300.0
2017-06-21 13:30:00,67.6,67.7,67.4,67.55,12095.0,67.6,67.7,67.4,67.55,12095.0
2017-06-21 13:35:00,67.55,67.55,67.47,67.5,701.0,67.55,67.55,67.47,67.5,701.0
2017-06-21 13:40:00,67.5,67.55,67.45,67.5,1200.0,67.5,67.55,67.45,67.5,1200.0
2017-06-21 13:45:00,67.5,67.55,67.4,67.45,1408.0,67.5,67.55,67.4,67.45,1408.0
2017-06-21 13:50:00,67.45,67.5,67.4,67.5,1400.0,67.45,67.5,67.4,67.5,1400.0
2017-06-21 13:55:00,67.45,67.5,67.45,67.5,700.0,67.45,67.5,67.45,67.5,700.0
2017-06-21 14:00:00,67.5,67.7,67.5,67.65,1400.0,67.5,67.7,67.5,67.65,1400.0
2017-06-21 14:05:00,67.6,67.6,67.5,67.55,1300.0,67.6,67.6,67.5,67.55,1300.0
2017-06-21 14:10:00,67.53,67.53,67.47,67.48,4200.0,67.53,67.53,67.47,67.48,4200.0
2017-06-21 14:15:00,67.5,67.65,67.45,67.65,7054.0,67.5,67.65,67.45,67.65,7054.0
2017-06-21 14:20:00,67.65,67.7,67.55,67.67,2193.0,67.65,67.7,67.55,67.67,2193.0
2017-06-21 14:25:00,67.65,67.8,67.45,67.45,18500.0,67.65,67.8,67.45,67.45,18500.0
2017-06-21 14:30:00,67.4,67.45,67.15,67.25,5055.0,67.4,67.45,67.15,67.25,5055.0
2017-06-21 14:35:00,67.2,67.45,67.15,67.4,4000.0,67.2,67.45,67.15,67.4,4000.0
2017-06-21 14:40:00,67.35,67.35,67.15,67.15,3700.0,67.35,67.35,67.15,67.15,3700.0
2017-06-21 14:45:00,67.15,67.15,67.1,67.15,1500.0,67.15,67.15,67.1,67.15,1500.0
2017-06-21 14:50:00,67.1,67.1,66.9,66.92,10786.0,67.1,67.1,66.9,66.92,10786.0
2017-06-21 14:55:00,66.92,66.98,66.9,66.95,3888.0,66.92,66.98,66.9,66.95,3888.0
2017-06-21 15:00:00,66.95,66.95,66.85,66.9,3300.0,66.95,66.95,66.85,66.9,3300.0
2017-06-21 15:05:00,66.9,67.0,66.85,67.0,3199.0,66.9,67.0,66.85,67.0,3199.0
2017-06-21 15:10:00,67.0,67.05,66.8,66.9,15523.0,67.0,67.05,66.8,66.9,15523.0
2017-06-21 15:15:00,66.85,66.85,66.8,66.8,3401.0,66.85,66.85,66.8,66.8,3401.0
2017-06-21 15:20:00,66.75,66.95,66.75,66.95,6700.0,66.75,66.95,66.75,66.95,6700.0
2017-06-21 15:25:00,67.0,67.0,66.9,66.95,4609.0,67.0,67.0,66.9,66.95,4609.0
2017-06-21 15:30:00,66.9,67.0,66.9,66.9,5830.0,66.9,67.0,66.9,66.9,5830.0
2017-06-21 15:35:00,66.9,66.9,66.75,66.75,6966.0,66.9,66.9,66.75,66.75,6966.0
2017-06-21 15:40:00,66.75,67.0,66.75,67.0,10742.0,66.75,67.0,66.75,67.0,10742.0
2017-06-21 15:45:00,67.0,67.08,66.95,67.08,12802.0,67.0,67.08,66.95,67.08,12802.0
2017-06-21 15:50:00,67.05,67.08,66.95,66.98,11354.0,67.05,67.08,66.95,66.98,11354.0
2017-06-21 15:55:00,67.0,67.0,66.9,66.92,28976.0,67.0,67.0,66.9,66.92,28976.0
2017-06-22 09:30:00,67.1,67.25,66.95,67.15,4873.0,67.1,67.25,66.95,67.15,4873.0
2017-06-22 09:35:00,67.1,67.1,66.5,66.55,3412.0,67.1,67.1,66.5,66.55,3412.0
2017-06-22 09:40:00,66.5,66.6,66.37,66.5,3950.0,66.5,66.6,66.37,66.5,3950.0
2017-06-22 09:45:00,66.65,66.65,66.5,66.6,500.0,66.65,66.65,66.5,66.6,500.0
2017-06-22 09:50:00,66.67,66.68,66.25,66.35,3382.0,66.67,66.68,66.25,66.35,3382.0
2017-06-22 09:55:00,66.35,66.35,66.1,66.3,1800.0,66.35,66.35,66.1,66.3,1800.0
2017-06-22 10:00:00,66.3,66.45,66.2,66.42,1666.0,66.3,66.45,66.2,66.42,1666.0
2017-06-22 10:05:00,66.5,66.53,66.3,66.42,6842.0,66.5,66.53,66.3,66.42,6842.0
2017-06-22 10:10:00,66.42,66.5,66.4,66.45,400.0,66.42,66.5,66.4,66.45,400.0
2017-06-22 10:15:00,66.63,66.65,66.5,66.6,3100.0,66.63,66.65,66.5,66.6,3100.0
2017-06-22 10:20:00,66.55,66.6,66.55,66.58,1000.0,66.55,66.6,66.55,66.58,1000.0
2017-06-22 10:25:00,66.6,66.65,66.55,66.65,2459.0,66.6,66.65,66.55,66.65,2459.0
2017-06-22 10:30:00,66.6,66.85,66.6,66.8,3285.0,66.6,66.85,66.6,66.8,3285.0
2017-06-22 10:35:00,66.85,66.95,66.82,66.95,2505.0,66.85,66.95,66.82,66.95,2505.0
2017-06-22 10:40:00,67.0,67.1,67.0,67.1,1700.0,67.0,67.1,67.0,67.1,1700.0
2017-06-22 10:45:00,67.15,67.2,66.85,66.85,4805.0,67.15,67.2,66.85,66.85,4805.0
2017-06-22 10:50:00,66.95,67.0,66.8,66.8,5815.0,66.95,67.0,66.8,66.8,5815.0
2017-06-22 10:55:00,66.8,66.8,66.65,66.65,2000.0,66.8,66.8,66.65,66.65,2000.0
2017-06-22 11:00:00,66.65,66.75,66.65,66.75,2926.0,66.65,66.75,66.65,66.75,2926.0
2017-06-22 11:05:00,66.8,66.93,66.8,66.8,2458.0,66.8,66.93,66.8,66.8,2458.0
2017-06-22 11:10:00,66.8,66.8,66.75,66.8,1900.0,66.8,66.8,66.75,66.8,1900.0
2017-06-22 11:15:00,66.83,66.9,66.6,66.7,1800.0,66.83,66.9,66.6,66.7,1800.0
2017-06-22 11:20:00,66.7,66.85,66.7,66.85,1418.0,66.7,66.85,66.7,66.85,1418.0
2017-06-22 11:25:00,66.85,67.1,66.85,66.95,4500.0,66.85,67.1,66.85,66.95,4500.0
2017-06-22 11:30:00,66.95,67.15,66.95,67.15,2110.0,66.95,67.15,66.95,67.15,2110.0
2017-06-22 11:35:00,67.15,67.15,67.05,67.1,1400.0,67.15,67.15,67.05,67.1,1400.0
2017-06-22 11:40:00,67.1,67.1,67.0,67.0,1000.0,67.1,67.1,67.0,67.0,1000.0
2017-06-22 11:45:00,66.95,67.0,66.9,66.95,1500.0,66.95,67.0,66.9,66.95,1500.0
2017-06-22 11:50:00,67.0,67.1,67.0,67.1,1000.0,67.0,67.1,67.0,67.1,1000.0
2017-06-22 11:55:00,67.1,67.25,67.1,67.2,4797.0,67.1,67.25,67.1,67.2,4797.0
2017-06-22 12:00:00,67.23,67.4,67.22,67.4,700.0,67.23,67.4,67.22,67.4,700.0
2017-06-22 12:05:00,67.35,67.41,67.35,67.4,2875.0,67.35,67.41,67.35,67.4,2875.0
2017-06-22 12:10:00,67.4,67.5,67.4,67.47,1160.0,67.4,67.5,67.4,67.47,1160.0
2017-06-22 12:15:00,67.5,67.6,67.5,67.6,500.0,67.5,67.6,67.5,67.6,500.0
2017-06-22 12:20:00,67.55,67.55,67.5,67.55,1700.0,67.55,67.55,67.5,67.55,1700.0
2017-06-22 12:25:00,67.6,67.65,67.6,67.65,790.0,67.6,67.65,67.6,67.65,790.0
2017-06-22 12:30:00,67.7,67.8,67.7,67.75,1700.0,67.7,67.8,67.7,67.75,1700.0
2017-06-22 12:35:00,67.7,67.75,67.65,67.67,1200.0,67.7,67.75,67.65,67.67,1200.0
2017-06-22 12:40:00,67.7,67.9,67.7,67.85,1777.0,67.7,67.9,67.7,67.85,1777.0
2017-06-22 12:45:00,67.88,68.0,67.87,68.0,300.0,67.88,68.0,67.87,68.0,300.0
2017-06-22 12:50:00,68.0,68.1,68.0,68.1,1949.0,68.0,68.1,68.0,68.1,1949.0
2017-06-22 12:55:00,68.1,68.1,68.02,68.05,700.0,68.1,68.1,68.02,68.05,700.0
2017-06-22 13:00:00,68.0,68.05,67.9,67.9,3436.0,68.0,68.05,67.9,67.9,3436.0
2017-06-22 13:05:00,67.92,67.95,67.92,67.95,500.0,67.92,67.95,67.92,67.95,500.0
2017-06-22 13:10:00,68.0,68.0,67.7,67.7,3492.0,68.0,68.0,67.7,67.7,3492.0
2017-06-22 13:15:00,67.7,67.8,67.7,67.7,900.0,67.7,67.8,67.7,67.7,900.0
2017-06-22 13:20:00,67.7,67.7,67.55,67.6,4378.0,67.7,67.7,67.55,67.6,4378.0
2017-06-22 13:25:00,67.65,67.7,67.62,67.63,900.0,67.65,67.7,67.62,67.63,900.0
2017-06-22 13:30:00,67.65,67.7,67.62,67.7,2285.0,67.65,67.7,67.62,67.7,2285.0
2017-06-22 13:35:00,67.7,67.7,67.6,67.6,500.0,67.7,67.7,67.6,67.6,500.0
2017-06-22 13:40:00,67.6,67.7,67.6,67.65,500.0,67.6,67.7,67.6,67.65,500.0
2017-06-22 13:45:00,67.7,67.7,67.65,67.65,575.0,67.7,67.7,67.65,67.65,575.0
2017-06-22 13:50:00,67.7,67.8,67.65,67.75,2100.0,67.7,67.8,67.65,67.75,2100.0
2017-06-22 13:55:00,67.7,67.7,67.65,67.7,800.0,67.7,67.7,67.65,67.7,800.0
2017-06-22 14:00:00,67.65,67.8,67.65,67.7,1500.0,67.65,67.8,67.65,67.7,1500.0
2017-06-22 14:05:00,67.75,67.95,67.75,67.95,1100.0,67.75,67.95,67.75,67.95,1100.0
2017-06-22 14:10:00,67.85,68.0,67.85,67.95,1817.0,67.85,68.0,67.85,67.95,1817.0
2017-06-22 14:15:00,67.85,67.85,67.8,67.8,500.0,67.85,67.85,67.8,67.8,500.0
2017-06-22 14:20:00,67.8,67.8,67.65,67.65,1867.0,67.8,67.8,67.65,67.65,1867.0
2017-06-22 14:25:00,67.7,67.7,67.65,67.7,1000.0,67.7,67.7,67.65,67.7,1000.0
2017-06-22 14:30:00,67.67,67.75,67.65,67.7,1120.0,67.67,67.75,67.65,67.7,1120.0
2017-06-22 14:35:00,67.65,67.65,67.6,67.6,1501.0,67.65,67.65,67.6,67.6,1501.0
2017-06-22 14:40:00,67.65,67.75,67.6,67.75,2100.0,67.65,67.75,67.6,67.75,2100.0
2017-06-22 14:45:00,67.7,67.7,67.6,67.65,1614.0,67.7,67.7,67.6,67.65,1614.0
2017-06-22 14:50:00,67.65,67.65,67.55,67.55,956.0,67.65,67.65,67.55,67.55,956.0
2017-06-22 14:55:00,67.6,67.65,67.6,67.63,600.0,67.6,67.65,67.6,67.63,600.0
2017-06-22 15:00:00,67.65,67.65,67.6,67.6,200.0,67.65,67.65,67.6,67.6,200.0
2017-06-22 15:05:00,67.65,67.75,67.65,67.65,3258.0,67.65,67.75,67.65,67.65,3258.0
2017-06-22 15:10:00,67.65,67.65,67.6,67.6,1200.0,67.65,67.65,67.6,67.6,1200.0
2017-06-22 15:15:00,67.5,67.7,67.5,67.7,3651.0,67.5,67.7,67.5,67.7,3651.0
2017-06-22 15:20:00,67.6,67.8,67.6,67.8,1469.0,67.6,67.8,67.6,67.8,1469.0
2017-06-22 15:25:00,67.85,67.9,67.8,67.9,3910.0,67.85,67.9,67.8,67.9,3910.0
2017-06-22 15:30:00,67.9,68.0,67.9,68.0,1691.0,67.9,68.0,67.9,68.0,1691.0
2017-06-22 15:35:00,68.0,68.1,68.0,68.05,6476.0,68.0,68.1,68.0,68.05,6476.0
2017-06-22 15:40:00,68.0,68.0,67.85,67.85,2115.0,68.0,68.0,67.85,67.85,2115.0
2017-06-22 15:45:00,67.88,67.95,67.85,67.95,4294.0,67.88,67.95,67.85,67.95,4294.0
2017-06-22 15:50:00,67.9,67.9,67.85,67.88,3170.0,67.9,67.9,67.85,67.88,3170.0
2017-06-22 15:55:00,67.88,67.9,67.8,67.8,10465.0,67.88,67.9,67.8,67.8,10465.0
2017-06-23 09:30:00,67.85,67.85,67.35,67.5,2187.0,67.85,67.85,67.35,67.5,2187.0
2017-06-23 09:35:00,67.5,67.95,67.3,67.95,37355.0,67.5,67.95,67.3,67.95,37355.0
2017-06-23 09:40:00,67.83,67.9,67.65,67.7,2094.0,67.83,67.9,67.65,67.7,2094.0
2017-06-23 09:45:00,67.7,68.0,67.65,68.0,700.0,67.7,68.0,67.65,68.0,700.0
2017-06-23 09:50:00,68.0,68.15,68.0,68.15,700.0,68.0,68.15,68.0,68.15,700.0
2017-06-23 09:55:00,68.2,68.4,68.2,68.35,1000.0,68.2,68.4,68.2,68.35,1000.0
2017-06-23 10:00:00,68.35,68.4,68.3,68.4,1000.0,68.35,68.4,68.3,68.4,1000.0
2017-06-23 10:05:00,68.35,68.55,68.32,68.5,800.0,68.35,68.55,68.32,68.5,800.0
2017-06-23 10:10:00,68.45,68.65,68.4,68.65,1100.0,68.45,68.65,68.4,68.65,1100.0
2017-06-23 10:15:00,68.55,68.6,68.35,68.35,1048.0,68.55,68.6,68.35,68.35,1048.0
2017-06-23 10:20:00,68.4,68.45,68.35,68.4,1068.0,68.4,68.45,68.35,68.4,1068.0
2017-06-23 10:25:00,68.42,68.45,68.4,68.45,1500.0,68.42,68.45,68.4,68.45,1500.0
2017-06-23 10:30:00,68.45,68.45,68.3,68.3,1798.0,68.45,68.45,68.3,68.3,1798.0
2017-06-23 10:35:00,68.25,68.3,68.2,68.3,900.0,68.25,68.3,68.2,68.3,900.0
2017-06-23 10:40:00,68.25,68.5,68.25,68.5,2225.0,68.25,68.5,68.25,68.5,2225.0
2017-06-23 10:45:00,68.4,68.4,68.4,68.4,600.0,68.4,68.4,68.4,68.4,600.0
2017-06-23 10:50:00,68.45,68.5,68.4,68.5,700.0,68.45,68.5,68.4,68.5,700.0
2017-06-23 10:55:00,68.45,69.0,68.45,68.75,20194.0,68.45,69.0,68.45,68.75,20194.0
2017-06-23 11:00:00,68.75,69.5,68.7,69.15,16840.0,68.75,69.5,68.7,69.15,16840.0
2017-06-23 11:05:00,69.0,69.0,68.9,69.0,700.0,69.0,69.0,68.9,69.0,700.0
2017-06-23 11:10:00,68.95,68.95,68.85,68.9,1400.0,68.95,68.95,68.85,68.9,1400.0
2017-06-23 11:15:00,68.85,68.9,68.8,68.85,2400.0,68.85,68.9,68.8,68.85,2400.0
2017-06-23 11:20:00,68.85,69.05,68.85,69.05,1300.0,68.85,69.05,68.85,69.05,1300.0
2017-06-23 11:25:00,69.2,69.25,69.05,69.05,1000.0,69.2,69.25,69.05,69.05,1000.0
2017-06-23 11:30:00,69.08,69.08,68.9,68.9,500.0,69.08,69.08,68.9,68.9,500.0
2017-06-23 11:35:00,68.95,69.05,68.95,68.95,6082.0,68.95,69.05,68.95,68.95,6082.0
2017-06-23 11:40:00,68.9,69.0,68.9,69.0,700.0,68.9,69.0,68.9,69.0,700.0
2017-06-23 11:45:00,69.0,69.0,68.9,68.95,2400.0,69.0,69.0,68.9,68.95,2400.0
2017-06-23 11:50:00,69.15,69.3,69.15,69.28,1400.0,69.15,69.3,69.15,69.28,1400.0
2017-06-23 11:55:00,69.25,69.25,69.0,69.05,5600.0,69.25,69.25,69.0,69.05,5600.0
2017-06-23 12:00:00,69.05,69.05,68.95,69.0,2300.0,69.05,69.05,68.95,69.0,2300.0
2017-06-23 12:05:00,68.95,68.95,68.95,68.95,1000.0,68.95,68.95,68.95,68.95,1000.0
2017-06-23 12:10:00,68.9,68.95,68.8,68.8,2458.0,68.9,68.95,68.8,68.8,2458.0
2017-06-23 12:15:00,68.85,69.03,68.85,69.0,2900.0,68.85,69.03,68.85,69.0,2900.0
2017-06-23 12:20:00,68.98,69.03,68.97,69.0,1600.0,68.98,69.03,68.97,69.0,1600.0
2017-06-23 12:25:00,69.0,69.0,69.0,69.0,12100.0,69.0,69.0,69.0,69.0,12100.0
2017-06-23 12:30:00,69.0,69.0,68.9,68.95,9045.0,69.0,69.0,68.9,68.95,9045.0
2017-06-23 12:35:00,68.95,69.0,68.95,69.0,1620.0,68.95,69.0,68.95,69.0,1620.0
2017-06-23 12:40:00,68.9,69.0,68.9,68.95,1893.0,68.9,69.0,68.9,68.95,1893.0
2017-06-23 12:45:00,68.95,69.25,68.95,69.25,1797.0,68.95,69.25,68.95,69.25,1797.0
2017-06-23 12:50:00,69.2,69.2,69.0,69.0,7000.0,69.2,69.2,69.0,69.0,7000.0
2017-06-23 12:55:00,69.1,69.1,69.0,69.0,1027.0,69.1,69.1,69.0,69.0,1027.0
2017-06-23 13:00:00,69.0,69.05,68.95,68.95,1656.0,69.0,69.05,68.95,68.95,1656.0
2017-06-23 13:05:00,68.95,69.0,68.95,69.0,2522.0,68.95,69.0,68.95,69.0,2522.0
2017-06-23 13:10:00,69.05,69.05,69.0,69.0,600.0,69.05,69.05,69.0,69.0,600.0
2017-06-23 13:15:00,69.05,69.05,68.9,69.05,1556.0,69.05,69.05,68.9,69.05,1556.0
2017-06-23 13:20:00,69.05,69.05,68.95,68.95,1100.0,69.05,69.05,68.95,68.95,1100.0
2017-06-23 13:25:00,68.95,69.0,68.9,68.95,3500.0,68.95,69.0,68.9,68.95,3500.0
2017-06-23 13:30:00,69.0,69.0,68.95,68.95,954.0,69.0,69.0,68.95,68.95,954.0
2017-06-23 13:35:00,69.0,69.0,68.85,68.95,3005.0,69.0,69.0,68.85,68.95,3005.0
2017-06-23 13:40:00,68.92,69.0,68.9,68.9,400.0,68.92,69.0,68.9,68.9,400.0
2017-06-23 13:45:00,68.91,68.92,68.85,68.9,1100.0,68.91,68.92,68.85,68.9,1100.0
2017-06-23 13:50:00,68.9,68.95,68.85,68.85,2600.0,68.9,68.95,68.85,68.85,2600.0
2017-06-23 13:55:00,68.83,68.83,68.75,68.75,2427.0,68.83,68.83,68.75,68.75,2427.0
2017-06-23 14:00:00,68.7,68.75,68.55,68.55,6520.0,68.7,68.75,68.55,68.55,6520.0
2017-06-23 14:05:00,68.55,68.6,68.5,68.55,2500.0,68.55,68.6,68.5,68.55,2500.0
2017-06-23 14:10:00,68.55,68.6,68.45,68.52,800.0,68.55,68.6,68.45,68.52,800.0
2017-06-23 14:15:00,68.5,68.5,68.45,68.5,3159.0,68.5,68.5,68.45,68.5,3159.0
2017-06-23 14:20:00,68.45,68.55,68.45,68.5,1000.0,68.45,68.55,68.45,68.5,1000.0
2017-06-23 14:25:00,68.45,68.45,68.45,68.45,100.0,68.45,68.45,68.45,68.45,100.0
2017-06-23 14:30:00,68.5,68.5,68.32,68.35,4600.0,68.5,68.5,68.32,68.35,4600.0
2017-06-23 14:35:00,68.4,68.4,68.35,68.35,1200.0,68.4,68.4,68.35,68.35,1200.0
2017-06-23 14:40:00,68.35,68.35,68.3,68.35,573.0,68.35,68.35,68.3,68.35,573.0
2017-06-23 14:45:00,68.25,68.3,68.25,68.3,300.0,68.25,68.3,68.25,68.3,300.0
2017-06-23 14:50:00,68.35,68.4,68.3,68.4,2545.0,68.35,68.4,68.3,68.4,2545.0
2017-06-23 14:55:00,68.45,68.5,68.35,68.35,3150.0,68.45,68.5,68.35,68.35,3150.0
2017-06-23 15:00:00,68.35,68.35,68.15,68.15,1005.0,68.35,68.35,68.15,68.15,1005.0
2017-06-23 15:05:00,68.25,68.25,68.2,68.25,1591.0,68.25,68.25,68.2,68.25,1591.0
2017-06-23 15:10:00,68.3,68.3,68.3,68.3,1300.0,68.3,68.3,68.3,68.3,1300.0
2017-06-23 15:15:00,68.25,68.35,68.25,68.35,5580.0,68.25,68.35,68.25,68.35,5580.0
2017-06-23 15:20:00,68.38,68.38,68.3,68.33,1890.0,68.38,68.38,68.3,68.33,1890.0
2017-06-23 15:25:00,68.35,68.5,68.35,68.5,6790.0,68.35,68.5,68.35,68.5,6790.0
2017-06-23 15:30:00,68.6,68.8,68.6,68.73,8241.0,68.6,68.8,68.6,68.73,8241.0
2017-06-23 15:35:00,68.75,68.8,68.5,68.5,9667.0,68.75,68.8,68.5,68.5,9667.0
2017-06-23 15:40:00,68.5,68.65,68.5,68.65,8746.0,68.5,68.65,68.5,68.65,8746.0
2017-06-23 15:45:00,68.65,68.8,68.65,68.67,11064.0,68.65,68.8,68.65,68.67,11064.0
2017-06-23 15:50:00,68.65,69.1,68.6,69.1,35211.0,68.65,69.1,68.6,69.1,35211.0
2017-06-23 15:55:00,69.05,69.15,68.9,68.95,81993.0,69.05,69.15,68.9,68.95,81993.0
2017-06-26 09:30:00,69.5,69.55,68.9,69.45,2584.0,69.5,69.55,68.9,69.45,2584.0
2017-06-26 09:35:00,69.25,69.8,69.25,69.55,1974.0,69.25,69.8,69.25,69.55,1974.0
2017-06-26 09:40:00,69.5,69.5,68.9,69.35,4856.0,69.5,69.5,68.9,69.35,4856.0
2017-06-26 09:45:00,69.42,69.45,69.25,69.3,1700.0,69.42,69.45,69.25,69.3,1700.0
2017-06-26 09:50:00,69.35,69.35,69.1,69.15,1900.0,69.35,69.35,69.1,69.15,1900.0
2017-06-26 09:55:00,69.2,69.3,69.05,69.3,5246.0,69.2,69.3,69.05,69.3,5246.0
2017-06-26 10:00:00,69.3,69.3,68.9,68.92,2109.0,69.3,69.3,68.9,68.92,2109.0
2017-06-26 10:05:00,68.8,68.9,68.6,68.6,5448.0,68.8,68.9,68.6,68.6,5448.0
2017-06-26 10:10:00,68.5,68.9,68.35,68.85,9279.0,68.5,68.9,68.35,68.85,9279.0
2017-06-26 10:15:00,68.8,68.95,68.7,68.8,2700.0,68.8,68.95,68.7,68.8,2700.0
2017-06-26 10:20:00,68.7,68.8,68.7,68.8,1300.0,68.7,68.8,68.7,68.8,1300.0
2017-06-26 10:25:00,68.85,69.2,68.85,69.15,2759.0,68.85,69.2,68.85,69.15,2759.0
2017-06-26 10:30:00,69.2,69.3,68.8,68.8,3512.0,69.2,69.3,68.8,68.8,3512.0
2017-06-26 10:35:00,68.8,68.8,68.45,68.65,3813.0,68.8,68.8,68.45,68.65,3813.0
2017-06-26 10:40:00,68.3,68.5,68.25,68.45,4104.0,68.3,68.5,68.25,68.45,4104.0
2017-06-26 10:45:00,68.4,68.4,68.15,68.15,3123.0,68.4,68.4,68.15,68.15,3123.0
2017-06-26 10:50:00,68.25,68.4,68.15,68.4,5067.0,68.25,68.4,68.15,68.4,5067.0
2017-06-26 10:55:00,68.45,68.6,68.25,68.55,4567.0,68.45,68.6,68.25,68.55,4567.0
2017-06-26 11:00:00,68.45,68.6,68.35,68.48,5247.0,68.45,68.6,68.35,68.48,5247.0
2017-06-26 11:05:00,68.55,68.55,68.21,68.4,5108.0,68.55,68.55,68.21,68.4,5108.0
2017-06-26 11:10:00,68.3,68.3,68.15,68.25,5040.0,68.3,68.3,68.15,68.25,5040.0
2017-06-26 11:15:00,68.25,68.35,68.25,68.3,3498.0,68.25,68.35,68.25,68.3,3498.0
2017-06-26 11:20:00,68.3,68.4,68.25,68.4,3160.0,68.3,68.4,68.25,68.4,3160.0
2017-06-26 11:25:00,68.4,68.5,68.4,68.45,1000.0,68.4,68.5,68.4,68.45,1000.0
2017-06-26 11:30:00,68.45,68.5,68.35,68.45,2611.0,68.45,68.5,68.35,68.45,2611.0
2017-06-26 11:35:00,68.4,68.65,68.4,68.6,5193.0,68.4,68.65,68.4,68.6,5193.0
2017-06-26 11:40:00,68.6,68.85,68.6,68.85,1000.0,68.6,68.85,68.6,68.85,1000.0
2017-06-26 11:45:00,68.85,68.95,68.8,68.95,1400.0,68.85,68.95,68.8,68.95,1400.0
2017-06-26 11:50:00,68.95,68.95,68.8,68.85,2600.0,68.95,68.95,68.8,68.85,2600.0
2017-06-26 11:55:00,68.85,69.0,68.8,68.95,2570.0,68.85,69.0,68.8,68.95,2570.0
2017-06-26 12:00:00,69.0,69.15,69.0,69.15,1300.0,69.0,69.15,69.0,69.15,1300.0
2017-06-26 12:05:00,69.05,69.05,69.0,69.05,1200.0,69.05,69.05,69.0,69.05,1200.0
2017-06-26 12:10:00,69.1,69.25,69.0,69.1,1503.0,69.1,69.25,69.0,69.1,1503.0
2017-06-26 12:15:00,69.2,69.3,69.19,69.2,2533.0,69.2,69.3,69.19,69.2,2533.0
2017-06-26 12:20:00,69.2,69.55,69.2,69.5,4487.0,69.2,69.55,69.2,69.5,4487.0
2017-06-26 12:25:00,69.45,69.75,69.45,69.65,3702.0,69.45,69.75,69.45,69.65,3702.0
2017-06-26 12:30:00,69.7,69.8,69.55,69.65,2330.0,69.7,69.8,69.55,69.65,2330.0
2017-06-26 12:35:00,69.65,69.75,69.65,69.75,1600.0,69.65,69.75,69.65,69.75,1600.0
2017-06-26 12:40:00,69.8,69.95,69.75,69.95,4000.0,69.8,69.95,69.75,69.95,4000.0
2017-06-26 12:45:00,69.9,69.9,69.75,69.75,1400.0,69.9,69.9,69.75,69.75,1400.0
2017-06-26 12:50:00,69.8,69.9,69.8,69.9,1100.0,69.8,69.9,69.8,69.9,1100.0
2017-06-26 12:55:00,69.85,69.85,69.75,69.8,1200.0,69.85,69.85,69.75,69.8,1200.0
2017-06-26 13:00:00,69.75,69.85,69.75,69.75,8956.0,69.75,69.85,69.75,69.75,8956.0
2017-06-26 13:05:00,69.8,69.8,69.6,69.6,2878.0,69.8,69.8,69.6,69.6,2878.0
2017-06-26 13:10:00,69.55,69.55,69.47,69.48,600.0,69.55,69.55,69.47,69.48,600.0
2017-06-26 13:15:00,69.4,69.5,69.4,69.45,1600.0,69.4,69.5,69.4,69.45,1600.0
2017-06-26 13:20:00,69.5,69.55,69.45,69.55,1219.0,69.5,69.55,69.45,69.55,1219.0
2017-06-26 13:25:00,69.45,69.45,69.35,69.35,1630.0,69.45,69.45,69.35,69.35,1630.0
2017-06-26 13:30:00,69.4,69.45,69.35,69.45,850.0,69.4,69.45,69.35,69.45,850.0
2017-06-26 13:35:00,69.4,69.65,69.4,69.6,2100.0,69.4,69.65,69.4,69.6,2100.0
2017-06-26 13:40:00,69.65,69.65,69.6,69.6,500.0,69.65,69.65,69.6,69.6,500.0
2017-06-26 13:45:00,69.65,69.65,69.4,69.4,1800.0,69.65,69.65,69.4,69.4,1800.0
2017-06-26 13:50:00,69.4,69.4,69.3,69.35,500.0,69.4,69.4,69.3,69.35,500.0
2017-06-26 13:55:00,69.35,69.4,69.35,69.4,2401.0,69.35,69.4,69.35,69.4,2401.0
2017-06-26 14:00:00,69.35,69.35,69.2,69.2,800.0,69.35,69.35,69.2,69.2,800.0
2017-06-26 14:05:00,69.3,69.3,69.15,69.15,1934.0,69.3,69.3,69.15,69.15,1934.0
2017-06-26 14:10:00,69.05,69.05,68.85,68.9,1500.0,69.05,69.05,68.85,68.9,1500.0
2017-06-26 14:15:00,68.8,68.8,68.7,68.7,3701.0,68.8,68.8,68.7,68.7,3701.0
2017-06-26 14:20:00,68.7,68.75,68.7,68.7,2077.0,68.7,68.75,68.7,68.7,2077.0
2017-06-26 14:25:00,68.75,68.78,68.75,68.78,1502.0,68.75,68.78,68.75,68.78,1502.0
2017-06-26 14:30:00,68.75,68.8,68.75,68.8,1893.0,68.75,68.8,68.75,68.8,1893.0
2017-06-26 14:35:00,68.8,68.8,68.75,68.75,1550.0,68.8,68.8,68.75,68.75,1550.0
2017-06-26 14:40:00,68.75,68.75,68.75,68.75,0.0,68.75,68.75,68.75,68.75,0.0
2017-06-26 14:45:00,68.7,68.78,68.5,68.5,3912.0,68.7,68.78,68.5,68.5,3912.0
2017-06-26 14:50:00,68.5,68.6,68.5,68.6,1800.0,68.5,68.6,68.5,68.6,1800.0
2017-06-26 14:55:00,68.55,68.55,68.4,68.4,2316.0,68.55,68.55,68.4,68.4,2316.0
2017-06-26 15:00:00,68.4,68.45,68.3,68.45,4839.0,68.4,68.45,68.3,68.45,4839.0
2017-06-26 15:05:00,68.4,68.5,68.4,68.45,633.0,68.4,68.5,68.4,68.45,633.0
2017-06-26 15:10:00,68.45,68.45,68.4,68.45,800.0,68.45,68.45,68.4,68.45,800.0
2017-06-26 15:15:00,68.4,68.45,68.3,68.45,4331.0,68.4,68.45,68.3,68.45,4331.0
2017-06-26 15:20:00,68.5,68.5,68.32,68.33,2400.0,68.5,68.5,68.32,68.33,2400.0
2017-06-26 15:25:00,68.35,68.45,68.35,68.45,1900.0,68.35,68.45,68.35,68.45,1900.0
2017-06-26 15:30:00,68.48,68.48,68.42,68.45,2444.0,68.48,68.48,68.42,68.45,2444.0
2017-06-26 15:35:00,68.5,68.5,68.4,68.45,5313.0,68.5,68.5,68.4,68.45,5313.0
2017-06-26 15:40:00,68.42,68.45,68.25,68.25,4367.0,68.42,68.45,68.25,68.25,4367.0
2017-06-26 15:45:00,68.35,68.4,68.35,68.4,5122.0,68.35,68.4,68.35,68.4,5122.0
2017-06-26 15:50:00,68.4,68.55,68.4,68.4,6649.0,68.4,68.55,68.4,68.4,6649.0
2017-06-26 15:55:00,68.4,68.4,68.15,68.2,20385.0,68.4,68.4,68.15,68.2,20385.0
2017-06-27 09:30:00,68.45,68.9,67.4,68.0,8072.0,68.45,68.9,67.4,68.0,8072.0
2017-06-27 09:35:00,67.95,68.45,67.95,68.4,3758.0,67.95,68.45,67.95,68.4,3758.0
2017-06-27 09:40:00,68.4,68.4,68.1,68.13,6685.0,68.4,68.4,68.1,68.13,6685.0
2017-06-27 09:45:00,68.2,68.4,67.9,67.9,3618.0,68.2,68.4,67.9,67.9,3618.0
2017-06-27 09:50:00,67.8,67.9,67.65,67.65,1590.0,67.8,67.9,67.65,67.65,1590.0
2017-06-27 09:55:00,67.65,67.65,67.2,67.55,3836.0,67.65,67.65,67.2,67.55,3836.0
2017-06-27 10:00:00,67.55,67.65,67.45,67.65,2800.0,67.55,67.65,67.45,67.65,2800.0
2017-06-27 10:05:00,67.65,67.85,67.65,67.75,3750.0,67.65,67.85,67.65,67.75,3750.0
2017-06-27 10:10:00,67.8,67.85,67.7,67.7,2209.0,67.8,67.85,67.7,67.7,2209.0
2017-06-27 10:15:00,67.65,67.65,67.55,67.6,1700.0,67.65,67.65,67.55,67.6,1700.0
2017-06-27 10:20:00,67.65,67.9,67.65,67.75,2966.0,67.65,67.9,67.65,67.75,2966.0
2017-06-27 10:25:00,67.65,67.65,67.6,67.65,854.0,67.65,67.65,67.6,67.65,854.0
2017-06-27 10:30:00,67.75,67.93,67.75,67.75,2700.0,67.75,67.93,67.75,67.75,2700.0
2017-06-27 10:35:00,67.75,67.75,67.55,67.55,1300.0,67.75,67.75,67.55,67.55,1300.0
2017-06-27 10:40:00,67.5,67.65,67.5,67.5,3900.0,67.5,67.65,67.5,67.5,3900.0
2017-06-27 10:45:00,67.54,67.7,67.45,67.55,2276.0,67.54,67.7,67.45,67.55,2276.0
2017-06-27 10:50:00,67.6,67.6,67.5,67.5,1025.0,67.6,67.6,67.5,67.5,1025.0
2017-06-27 10:55:00,67.45,67.5,67.35,67.35,1995.0,67.45,67.5,67.35,67.35,1995.0
2017-06-27 11:00:00,67.35,67.45,67.35,67.45,1938.0,67.35,67.45,67.35,67.45,1938.0
2017-06-27 11:05:00,67.5,67.55,67.2,67.28,3401.0,67.5,67.55,67.2,67.28,3401.0
2017-06-27 11:10:00,67.2,67.4,67.2,67.4,2725.0,67.2,67.4,67.2,67.4,2725.0
2017-06-27 11:15:00,67.4,67.6,67.3,67.6,2200.0,67.4,67.6,67.3,67.6,2200.0
2017-06-27 11:20:00,67.53,67.6,67.45,67.5,3008.0,67.53,67.6,67.45,67.5,3008.0
2017-06-27 11:25:00,67.6,67.6,67.5,67.6,1200.0,67.6,67.6,67.5,67.6,1200.0
2017-06-27 11:30:00,67.55,67.75,67.5,67.67,2800.0,67.55,67.75,67.5,67.67,2800.0
2017-06-27 11:35:00,67.75,67.75,67.65,67.65,600.0,67.75,67.75,67.65,67.65,600.0
2017-06-27 11:40:00,67.7,67.7,67.6,67.65,2476.0,67.7,67.7,67.6,67.65,2476.0
2017-06-27 11:45:00,67.6,67.65,67.5,67.55,4300.0,67.6,67.65,67.5,67.55,4300.0
2017-06-27 11:50:00,67.55,67.55,67.5,67.53,1600.0,67.55,67.55,67.5,67.53,1600.0
2017-06-27 11:55:00,67.55,67.9,67.55,67.83,2363.0,67.55,67.9,67.55,67.83,2363.0
2017-06-27 12:00:00,67.85,68.05,67.85,68.05,1400.0,67.85,68.05,67.85,68.05,1400.0
2017-06-27 12:05:00,68.05,68.1,68.05,68.05,2400.0,68.05,68.1,68.05,68.05,2400.0
2017-06-27 12:10:00,68.05,68.1,68.0,68.1,1300.0,68.05,68.1,68.0,68.1,1300.0
2017-06-27 12:15:00,68.03,68.05,67.95,68.0,3000.0,68.03,68.05,67.95,68.0,3000.0
2017-06-27 12:20:00,68.05,68.05,68.0,68.05,1800.0,68.05,68.05,68.0,68.05,1800.0
2017-06-27 12:25:00,68.05,68.1,68.0,68.0,1300.0,68.05,68.1,68.0,68.0,1300.0
2017-06-27 12:30:00,68.0,68.1,68.0,68.0,2500.0,68.0,68.1,68.0,68.0,2500.0
2017-06-27 12:35:00,67.95,67.95,67.65,67.65,900.0,67.95,67.95,67.65,67.65,900.0
2017-06-27 12:40:00,67.6,67.61,67.55,67.55,3150.0,67.6,67.61,67.55,67.55,3150.0
2017-06-27 12:45:00,67.6,67.6,67.5,67.5,1100.0,67.6,67.6,67.5,67.5,1100.0
2017-06-27 12:50:00,67.5,67.5,67.2,67.2,3395.0,67.5,67.5,67.2,67.2,3395.0
2017-06-27 12:55:00,67.2,67.2,67.1,67.15,11965.0,67.2,67.2,67.1,67.15,11965.0
2017-06-27 13:00:00,67.15,67.2,66.95,66.95,1507.0,67.15,67.2,66.95,66.95,1507.0
2017-06-27 13:05:00,66.9,66.9,66.7,66.7,5169.0,66.9,66.9,66.7,66.7,5169.0
2017-06-27 13:10:00,66.7,66.75,66.65,66.65,1700.0,66.7,66.75,66.65,66.65,1700.0
2017-06-27 13:15:00,66.6,66.73,66.5,66.73,3553.0,66.6,66.73,66.5,66.73,3553.0
2017-06-27 13:20:00,66.75,66.9,66.75,66.8,1767.0,66.75,66.9,66.75,66.8,1767.0
2017-06-27 13:25:00,66.9,66.9,66.6,66.6,1900.0,66.9,66.9,66.6,66.6,1900.0
2017-06-27 13:30:00,66.6,66.7,66.6,66.6,2414.0,66.6,66.7,66.6,66.6,2414.0
2017-06-27 13:35:00,66.6,66.7,66.3,66.3,5510.0,66.6,66.7,66.3,66.3,5510.0
2017-06-27 13:40:00,66.25,66.4,66.17,66.25,8700.0,66.25,66.4,66.17,66.25,8700.0
2017-06-27 13:45:00,66.25,66.35,66.22,66.35,4501.0,66.25,66.35,66.22,66.35,4501.0
2017-06-27 13:50:00,66.3,66.55,66.25,66.55,15550.0,66.3,66.55,66.25,66.55,15550.0
2017-06-27 13:55:00,66.75,66.75,66.6,66.65,8044.0,66.75,66.75,66.6,66.65,8044.0
2017-06-27 14:00:00,66.65,66.68,66.5,66.5,10147.0,66.65,66.68,66.5,66.5,10147.0
2017-06-27 14:05:00,66.55,66.65,66.45,66.5,13603.0,66.55,66.65,66.45,66.5,13603.0
2017-06-27 14:10:00,66.5,66.6,66.12,66.2,7700.0,66.5,66.6,66.12,66.2,7700.0
2017-06-27 14:15:00,66.2,66.5,66.2,66.35,9400.0,66.2,66.5,66.2,66.35,9400.0
2017-06-27 14:20:00,66.45,66.55,66.35,66.5,4359.0,66.45,66.55,66.35,66.5,4359.0
2017-06-27 14:25:00,66.55,66.75,66.55,66.65,2600.0,66.55,66.75,66.55,66.65,2600.0
2017-06-27 14:30:00,66.69,66.75,66.62,66.75,1669.0,66.69,66.75,66.62,66.75,1669.0
2017-06-27 14:35:00,66.65,66.7,66.4,66.45,3700.0,66.65,66.7,66.4,66.45,3700.0
2017-06-27 14:40:00,66.5,66.53,66.4,66.45,4403.0,66.5,66.53,66.4,66.45,4403.0
2017-06-27 14:45:00,66.45,66.65,66.45,66.65,3976.0,66.45,66.65,66.45,66.65,3976.0
2017-06-27 14:50:00,66.65,66.65,66.55,66.55,1105.0,66.65,66.65,66.55,66.55,1105.0
2017-06-27 14:55:00,66.5,66.55,66.45,66.55,5486.0,66.5,66.55,66.45,66.55,5486.0
2017-06-27 15:00:00,66.5,66.65,66.45,66.65,4484.0,66.5,66.65,66.45,66.65,4484.0
2017-06-27 15:05:00,66.6,66.6,66.45,66.6,5150.0,66.6,66.6,66.45,66.6,5150.0
2017-06-27 15:10:00,66.55,66.55,66.5,66.55,924.0,66.55,66.55,66.5,66.55,924.0
2017-06-27 15:15:00,66.5,66.6,66.4,66.5,12293.0,66.5,66.6,66.4,66.5,12293.0
2017-06-27 15:20:00,66.45,66.45,66.25,66.25,3400.0,66.45,66.45,66.25,66.25,3400.0
2017-06-27 15:25:00,66.15,66.25,65.9,65.95,9400.0,66.15,66.25,65.9,65.95,9400.0
2017-06-27 15:30:00,65.9,65.95,65.7,65.7,10375.0,65.9,65.95,65.7,65.7,10375.0
2017-06-27 15:35:00,65.65,66.2,65.65,66.2,17538.0,65.65,66.2,65.65,66.2,17538.0
2017-06-27 15:40:00,66.17,66.3,66.15,66.25,6870.0,66.17,66.3,66.15,66.25,6870.0
2017-06-27 15:45:00,66.25,66.25,66.0,66.0,8095.0,66.25,66.25,66.0,66.0,8095.0
2017-06-27 15:50:00,66.0,66.0,65.75,65.9,15945.0,66.0,66.0,65.75,65.9,15945.0
2017-06-27 15:55:00,65.9,65.95,65.6,65.65,35608.0,65.9,65.95,65.6,65.65,35608.0
2017-06-28 09:30:00,66.3,66.3,66.0,66.0,3746.0,66.3,66.3,66.0,66.0,3746.0
2017-06-28 09:35:00,66.2,66.25,65.8,65.88,16300.0,66.2,66.25,65.8,65.88,16300.0
2017-06-28 09:40:00,65.75,65.75,65.4,65.65,1657.0,65.75,65.75,65.4,65.65,1657.0
2017-06-28 09:45:00,65.8,65.8,65.45,65.45,1250.0,65.8,65.8,65.45,65.45,1250.0
2017-06-28 09:50:00,65.5,65.5,65.01,65.1,14410.0,65.5,65.5,65.01,65.1,14410.0
2017-06-28 09:55:00,65.1,65.1,64.45,64.79,14481.0,65.1,65.1,64.45,64.79,14481.0
2017-06-28 10:00:00,64.8,65.1,64.8,65.07,2256.0,64.8,65.1,64.8,65.07,2256.0
2017-06-28 10:05:00,65.2,65.65,65.2,65.4,2669.0,65.2,65.65,65.2,65.4,2669.0
2017-06-28 10:10:00,65.35,65.5,65.25,65.5,1115.0,65.35,65.5,65.25,65.5,1115.0
2017-06-28 10:15:00,65.5,66.15,65.5,66.15,1200.0,65.5,66.15,65.5,66.15,1200.0
2017-06-28 10:20:00,66.25,66.4,66.1,66.1,2900.0,66.25,66.4,66.1,66.1,2900.0
2017-06-28 10:25:00,66.15,66.35,66.15,66.3,800.0,66.15,66.35,66.15,66.3,800.0
2017-06-28 10:30:00,66.35,66.5,66.2,66.5,1957.0,66.35,66.5,66.2,66.5,1957.0
2017-06-28 10:35:00,66.6,66.7,66.55,66.55,900.0,66.6,66.7,66.55,66.55,900.0
2017-06-28 10:40:00,66.5,67.0,66.5,67.0,11945.0,66.5,67.0,66.5,67.0,11945.0
2017-06-28 10:45:00,66.85,66.9,66.85,66.9,450.0,66.85,66.9,66.85,66.9,450.0
2017-06-28 10:50:00,66.95,67.15,66.95,67.1,1097.0,66.95,67.15,66.95,67.1,1097.0
2017-06-28 10:55:00,67.05,67.15,67.0,67.15,950.0,67.05,67.15,67.0,67.15,950.0
2017-06-28 11:00:00,67.1,67.2,67.1,67.1,790.0,67.1,67.2,67.1,67.1,790.0
2017-06-28 11:05:00,67.15,67.15,66.95,67.0,1054.0,67.15,67.15,66.95,67.0,1054.0
2017-06-28 11:10:00,67.0,67.15,66.95,67.15,4250.0,67.0,67.15,66.95,67.15,4250.0
2017-06-28 11:15:00,67.1,67.1,66.97,67.1,3253.0,67.1,67.1,66.97,67.1,3253.0
2017-06-28 11:20:00,67.05,67.2,67.05,67.2,700.0,67.05,67.2,67.05,67.2,700.0
2017-06-28 11:25:00,67.13,67.13,66.9,66.9,1400.0,67.13,67.13,66.9,66.9,1400.0
2017-06-28 11:30:00,66.9,66.9,66.7,66.7,800.0,66.9,66.9,66.7,66.7,800.0
2017-06-28 11:35:00,66.75,66.85,66.65,66.85,1500.0,66.75,66.85,66.65,66.85,1500.0
2017-06-28 11:40:00,66.8,66.9,66.8,66.85,1200.0,66.8,66.9,66.8,66.85,1200.0
2017-06-28 11:45:00,66.85,67.0,66.85,66.92,996.0,66.85,67.0,66.85,66.92,996.0
2017-06-28 11:50:00,67.0,67.15,67.0,67.15,1276.0,67.0,67.15,67.0,67.15,1276.0
2017-06-28 11:55:00,67.2,67.2,67.05,67.05,1503.0,67.2,67.2,67.05,67.05,1503.0
2017-06-28 12:00:00,67.1,67.2,67.1,67.11,1000.0,67.1,67.2,67.1,67.11,1000.0
2017-06-28 12:05:00,67.15,67.2,67.1,67.2,1242.0,67.15,67.2,67.1,67.2,1242.0
2017-06-28 12:10:00,67.25,67.25,67.15,67.25,2165.0,67.25,67.25,67.15,67.25,2165.0
2017-06-28 12:15:00,67.2,67.2,67.05,67.15,1183.0,67.2,67.2,67.05,67.15,1183.0
2017-06-28 12:20:00,67.2,67.2,67.15,67.2,1200.0,67.2,67.2,67.15,67.2,1200.0
2017-06-28 12:25:00,67.25,67.25,67.21,67.24,2613.0,67.25,67.25,67.21,67.24,2613.0
2017-06-28 12:30:00,67.3,67.4,67.27,67.4,1501.0,67.3,67.4,67.27,67.4,1501.0
2017-06-28 12:35:00,67.45,67.6,67.4,67.6,4429.0,67.45,67.6,67.4,67.6,4429.0
2017-06-28 12:40:00,67.65,67.75,67.65,67.75,1130.0,67.65,67.75,67.65,67.75,1130.0
2017-06-28 12:45:00,67.8,67.8,67.65,67.7,7674.0,67.8,67.8,67.65,67.7,7674.0
2017-06-28 12:50:00,67.7,67.7,67.6,67.6,1500.0,67.7,67.7,67.6,67.6,1500.0
2017-06-28 12:55:00,67.6,67.65,67.55,67.6,4393.0,67.6,67.65,67.55,67.6,4393.0
2017-06-28 13:00:00,67.55,67.6,67.4,67.4,3784.0,67.55,67.6,67.4,67.4,3784.0
2017-06-28 13:05:00,67.25,67.5,67.25,67.45,2699.0,67.25,67.5,67.25,67.45,2699.0
2017-06-28 13:10:00,67.35,67.55,67.35,67.45,10604.0,67.35,67.55,67.35,67.45,10604.0
2017-06-28 13:15:00,67.45,67.55,67.3,67.3,3433.0,67.45,67.55,67.3,67.3,3433.0
2017-06-28 13:20:00,67.25,67.3,67.15,67.25,3060.0,67.25,67.3,67.15,67.25,3060.0
2017-06-28 13:25:00,67.2,67.35,67.15,67.25,4543.0,67.2,67.35,67.15,67.25,4543.0
2017-06-28 13:30:00,67.4,67.5,67.3,67.45,4868.0,67.4,67.5,67.3,67.45,4868.0
2017-06-28 13:35:00,67.4,67.6,67.35,67.4,5105.0,67.4,67.6,67.35,67.4,5105.0
2017-06-28 13:40:00,67.4,67.4,67.15,67.15,2191.0,67.4,67.4,67.15,67.15,2191.0
2017-06-28 13:45:00,67.1,67.3,67.1,67.25,4129.0,67.1,67.3,67.1,67.25,4129.0
2017-06-28 13:50:00,67.25,67.5,67.15,67.5,7156.0,67.25,67.5,67.15,67.5,7156.0
2017-06-28 13:55:00,67.45,67.5,67.35,67.45,5290.0,67.45,67.5,67.35,67.45,5290.0
2017-06-28 14:00:00,67.3,67.5,67.25,67.4,4558.0,67.3,67.5,67.25,67.4,4558.0
2017-06-28 14:05:00,67.45,67.6,67.4,67.6,4184.0,67.45,67.6,67.4,67.6,4184.0
2017-06-28 14:10:00,67.6,67.65,67.45,67.65,2800.0,67.6,67.65,67.45,67.65,2800.0
2017-06-28 14:15:00,67.65,67.7,67.6,67.65,5723.0,67.65,67.7,67.6,67.65,5723.0
2017-06-28 14:20:00,67.7,67.8,67.65,67.75,7720.0,67.7,67.8,67.65,67.75,7720.0
2017-06-28 14:25:00,67.75,67.75,67.45,67.5,6531.0,67.75,67.75,67.45,67.5,6531.0
2017-06-28 14:30:00,67.5,67.7,67.45,67.55,4696.0,67.5,67.7,67.45,67.55,4696.0
2017-06-28 14:35:00,67.55,67.6,67.5,67.6,400.0,67.55,67.6,67.5,67.6,400.0
2017-06-28 14:40:00,67.6,67.75,67.55,67.7,2750.0,67.6,67.75,67.55,67.7,2750.0
2017-06-28 14:45:00,67.8,67.8,67.6,67.7,1200.0,67.8,67.8,67.6,67.7,1200.0
2017-06-28 14:50:00,67.6,67.75,67.6,67.75,1891.0,67.6,67.75,67.6,67.75,1891.0
2017-06-28 14:55:00,67.75,68.05,67.75,67.95,2297.0,67.75,68.05,67.75,67.95,2297.0
2017-06-28 15:00:00,67.85,67.95,67.77,67.95,3219.0,67.85,67.95,67.77,67.95,3219.0
2017-06-28 15:05:00,68.0,68.05,68.0,68.0,1808.0,68.0,68.05,68.0,68.0,1808.0
2017-06-28 15:10:00,67.95,68.0,67.85,67.85,4215.0,67.95,68.0,67.85,67.85,4215.0
2017-06-28 15:15:00,67.85,67.95,67.8,67.8,8259.0,67.85,67.95,67.8,67.8,8259.0
2017-06-28 15:20:00,67.8,67.8,67.6,67.7,7718.0,67.8,67.8,67.6,67.7,7718.0
2017-06-28 15:25:00,67.75,67.75,67.6,67.6,5423.0,67.75,67.75,67.6,67.6,5423.0
2017-06-28 15:30:00,67.7,67.8,67.6,67.6,2876.0,67.7,67.8,67.6,67.6,2876.0
2017-06-28 15:35:00,67.55,67.75,67.55,67.75,9770.0,67.55,67.75,67.55,67.75,9770.0
2017-06-28 15:40:00,67.73,67.85,67.72,67.8,8083.0,67.73,67.85,67.72,67.8,8083.0
2017-06-28 15:45:00,67.8,67.95,67.75,67.95,9453.0,67.8,67.95,67.75,67.95,9453.0
2017-06-28 15:50:00,67.95,68.1,67.95,68.0,15142.0,67.95,68.1,67.95,68.0,15142.0
2017-06-28 15:55:00,68.03,68.05,67.75,67.85,16065.0,68.03,68.05,67.75,67.85,16065.0
2017-06-29 09:30:00,67.35,67.35,66.75,66.75,3973.0,67.35,67.35,66.75,66.75,3973.0
2017-06-29 09:35:00,66.7,66.75,66.45,66.75,400.0,66.7,66.75,66.45,66.75,400.0
2017-06-29 09:40:00,66.55,66.55,66.2,66.2,700.0,66.55,66.55,66.2,66.2,700.0
2017-06-29 09:45:00,66.2,66.25,65.65,65.7,3049.0,66.2,66.25,65.65,65.7,3049.0
2017-06-29 09:50:00,65.78,65.78,65.62,65.7,1400.0,65.78,65.78,65.62,65.7,1400.0
2017-06-29 09:55:00,65.7,65.75,65.55,65.55,1810.0,65.7,65.75,65.55,65.55,1810.0
2017-06-29 10:00:00,65.55,65.55,65.25,65.4,6642.0,65.55,65.55,65.25,65.4,6642.0
2017-06-29 10:05:00,65.3,65.4,65.25,65.3,6748.0,65.3,65.4,65.25,65.3,6748.0
2017-06-29 10:10:00,65.3,65.3,65.05,65.05,6500.0,65.3,65.3,65.05,65.05,6500.0
2017-06-29 10:15:00,65.05,65.1,65.0,65.05,1623.0,65.05,65.1,65.0,65.05,1623.0
2017-06-29 10:20:00,64.95,65.0,64.9,64.9,2300.0,64.95,65.0,64.9,64.9,2300.0
2017-06-29 10:25:00,65.0,65.15,64.95,65.15,1200.0,65.0,65.15,64.95,65.15,1200.0
2017-06-29 10:30:00,65.2,65.4,65.19,65.3,1900.0,65.2,65.4,65.19,65.3,1900.0
2017-06-29 10:35:00,65.3,65.5,65.3,65.4,2146.0,65.3,65.5,65.3,65.4,2146.0
2017-06-29 10:40:00,65.5,65.8,65.35,65.75,14414.0,65.5,65.8,65.35,65.75,14414.0
2017-06-29 10:45:00,65.9,66.3,65.87,66.3,2700.0,65.9,66.3,65.87,66.3,2700.0
2017-06-29 10:50:00,66.13,66.13,65.55,65.6,4100.0,66.13,66.13,65.55,65.6,4100.0
2017-06-29 10:55:00,65.7,65.75,65.5,65.75,2250.0,65.7,65.75,65.5,65.75,2250.0
2017-06-29 11:00:00,65.6,65.7,65.05,65.25,2172.0,65.6,65.7,65.05,65.25,2172.0
2017-06-29 11:05:00,65.3,65.3,64.85,64.95,2979.0,65.3,65.3,64.85,64.95,2979.0
2017-06-29 11:10:00,64.95,65.05,64.75,64.75,3703.0,64.95,65.05,64.75,64.75,3703.0
2017-06-29 11:15:00,64.8,64.9,64.8,64.85,1500.0,64.8,64.9,64.8,64.85,1500.0
2017-06-29 11:20:00,64.92,64.95,64.5,64.6,5278.0,64.92,64.95,64.5,64.6,5278.0
2017-06-29 11:25:00,64.6,64.65,64.4,64.4,3337.0,64.6,64.65,64.4,64.4,3337.0
2017-06-29 11:30:00,64.4,64.4,64.05,64.35,5451.0,64.4,64.4,64.05,64.35,5451.0
2017-06-29 11:35:00,64.45,64.6,64.45,64.5,2323.0,64.45,64.6,64.45,64.5,2323.0
2017-06-29 11:40:00,64.5,64.6,64.37,64.5,10017.0,64.5,64.6,64.37,64.5,10017.0
2017-06-29 11:45:00,64.55,64.68,64.45,64.5,7250.0,64.55,64.68,64.45,64.5,7250.0
2017-06-29 11:50:00,64.5,64.7,64.45,64.6,8947.0,64.5,64.7,64.45,64.6,8947.0
2017-06-29 11:55:00,64.5,64.55,64.35,64.45,4700.0,64.5,64.55,64.35,64.45,4700.0
2017-06-29 12:00:00,64.4,64.6,64.4,64.55,6549.0,64.4,64.6,64.4,64.55,6549.0
2017-06-29 12:05:00,64.5,64.9,64.4,64.9,7000.0,64.5,64.9,64.4,64.9,7000.0
2017-06-29 12:10:00,64.95,65.15,64.9,65.15,4200.0,64.95,65.15,64.9,65.15,4200.0
2017-06-29 12:15:00,65.15,65.45,65.1,65.45,6652.0,65.15,65.45,65.1,65.45,6652.0
2017-06-29 12:20:00,65.35,65.4,65.15,65.4,3343.0,65.35,65.4,65.15,65.4,3343.0
2017-06-29 12:25:00,65.4,65.4,65.1,65.1,1400.0,65.4,65.4,65.1,65.1,1400.0
2017-06-29 12:30:00,65.25,65.33,65.25,65.3,2100.0,65.25,65.33,65.25,65.3,2100.0
2017-06-29 12:35:00,65.35,65.55,65.35,65.4,2552.0,65.35,65.55,65.35,65.4,2552.0
2017-06-29 12:40:00,65.35,65.65,65.25,65.5,2300.0,65.35,65.65,65.25,65.5,2300.0
2017-06-29 12:45:00,65.5,65.7,65.35,65.35,3613.0,65.5,65.7,65.35,65.35,3613.0
2017-06-29 12:50:00,65.35,65.6,65.35,65.55,9103.0,65.35,65.6,65.35,65.55,9103.0
2017-06-29 12:55:00,65.45,65.7,65.45,65.45,13867.0,65.45,65.7,65.45,65.45,13867.0
2017-06-29 13:00:00,65.5,65.95,65.5,65.83,7035.0,65.5,65.95,65.5,65.83,7035.0
2017-06-29 13:05:00,65.7,65.75,65.5,65.65,5829.0,65.7,65.75,65.5,65.65,5829.0
2017-06-29 13:10:00,65.5,65.5,65.0,65.05,4486.0,65.5,65.5,65.0,65.05,4486.0
2017-06-29 13:15:00,65.15,65.15,65.05,65.05,2100.0,65.15,65.15,65.05,65.05,2100.0
2017-06-29 13:20:00,65.05,65.15,64.9,64.95,5604.0,65.05,65.15,64.9,64.95,5604.0
2017-06-29 13:25:00,64.95,65.0,64.45,64.65,7992.0,64.95,65.0,64.45,64.65,7992.0
2017-06-29 13:30:00,64.63,65.0,64.62,65.0,8571.0,64.63,65.0,64.62,65.0,8571.0
2017-06-29 13:35:00,65.05,65.3,65.05,65.25,6000.0,65.05,65.3,65.05,65.25,6000.0
2017-06-29 13:40:00,65.3,65.3,64.8,64.8,3300.0,65.3,65.3,64.8,64.8,3300.0
2017-06-29 13:45:00,64.8,65.0,64.8,64.85,3240.0,64.8,65.0,64.8,64.85,3240.0
2017-06-29 13:50:00,64.85,65.05,64.8,65.0,4062.0,64.85,65.05,64.8,65.0,4062.0
2017-06-29 13:55:00,65.0,65.05,64.8,64.88,6328.0,65.0,65.05,64.8,64.88,6328.0
2017-06-29 14:00:00,64.85,64.9,64.75,64.75,2800.0,64.85,64.9,64.75,64.75,2800.0
2017-06-29 14:05:00,64.8,64.85,64.72,64.73,6600.0,64.8,64.85,64.72,64.73,6600.0
2017-06-29 14:10:00,64.73,64.8,64.55,64.65,10841.0,64.73,64.8,64.55,64.65,10841.0
2017-06-29 14:15:00,64.65,64.7,64.6,64.6,4700.0,64.65,64.7,64.6,64.6,4700.0
2017-06-29 14:20:00,64.7,64.8,64.7,64.73,1910.0,64.7,64.8,64.7,64.73,1910.0
2017-06-29 14:25:00,64.65,64.8,64.6,64.8,9429.0,64.65,64.8,64.6,64.8,9429.0
2017-06-29 14:30:00,64.9,64.9,64.75,64.85,8234.0,64.9,64.9,64.75,64.85,8234.0
2017-06-29 14:35:00,64.78,64.78,64.55,64.7,3900.0,64.78,64.78,64.55,64.7,3900.0
2017-06-29 14:40:00,64.73,64.85,64.7,64.8,2653.0,64.73,64.85,64.7,64.8,2653.0
2017-06-29 14:45:00,64.7,64.75,64.6,64.7,2500.0,64.7,64.75,64.6,64.7,2500.0
2017-06-29 14:50:00,64.65,64.8,64.65,64.8,2400.0,64.65,64.8,64.65,64.8,2400.0
2017-06-29 14:55:00,64.8,64.8,64.7,64.75,14781.0,64.8,64.8,64.7,64.75,14781.0
2017-06-29 15:00:00,64.7,65.3,64.7,65.23,10076.0,64.7,65.3,64.7,65.23,10076.0
2017-06-29 15:05:00,65.3,65.3,64.95,64.95,2400.0,65.3,65.3,64.95,64.95,2400.0
2017-06-29 15:10:00,64.95,64.95,64.8,64.9,5900.0,64.95,64.95,64.8,64.9,5900.0
2017-06-29 15:15:00,64.88,65.23,64.85,65.23,5300.0,64.88,65.23,64.85,65.23,5300.0
2017-06-29 15:20:00,65.25,65.25,65.1,65.1,2212.0,65.25,65.25,65.1,65.1,2212.0
2017-06-29 15:25:00,65.15,65.15,65.0,65.0,2300.0,65.15,65.15,65.0,65.0,2300.0
2017-06-29 15:30:00,65.05,65.3,65.0,65.3,3500.0,65.05,65.3,65.0,65.3,3500.0
2017-06-29 15:35:00,65.25,65.35,65.1,65.35,4865.0,65.25,65.35,65.1,65.35,4865.0
2017-06-29 15:40:00,65.25,65.3,65.15,65.3,5640.0,65.25,65.3,65.15,65.3,5640.0
2017-06-29 15:45:00,65.3,65.3,65.1,65.25,10028.0,65.3,65.3,65.1,65.25,10028.0
2017-06-29 15:50:00,65.25,65.35,65.15,65.3,11206.0,65.25,65.35,65.15,65.3,11206.0
2017-06-29 15:55:00,65.25,65.35,65.25,65.25,16138.0,65.25,65.35,65.25,65.25,16138.0
2017-06-30 09:30:00,65.25,65.35,65.1,65.35,6877.0,65.25,65.35,65.1,65.35,6877.0
2017-06-30 09:35:00,64.9,65.6,64.9,65.6,2100.0,64.9,65.6,64.9,65.6,2100.0
2017-06-30 09:40:00,65.75,65.75,65.4,65.4,1197.0,65.75,65.75,65.4,65.4,1197.0
2017-06-30 09:45:00,65.75,65.75,65.6,65.65,400.0,65.75,65.75,65.6,65.65,400.0
2017-06-30 09:50:00,65.55,65.55,65.45,65.45,400.0,65.55,65.55,65.45,65.45,400.0
2017-06-30 09:55:00,65.35,65.35,65.0,65.0,1800.0,65.35,65.35,65.0,65.0,1800.0
2017-06-30 10:00:00,65.1,65.23,65.0,65.23,600.0,65.1,65.23,65.0,65.23,600.0
2017-06-30 10:05:00,64.95,65.15,64.95,65.15,700.0,64.95,65.15,64.95,65.15,700.0
2017-06-30 10:10:00,65.05,65.1,65.05,65.1,504.0,65.05,65.1,65.05,65.1,504.0
2017-06-30 10:15:00,65.05,65.05,64.9,64.95,1200.0,65.05,65.05,64.9,64.95,1200.0
2017-06-30 10:20:00,64.95,65.3,64.85,65.3,1870.0,64.95,65.3,64.85,65.3,1870.0
2017-06-30 10:25:00,65.25,65.45,65.25,65.45,400.0,65.25,65.45,65.25,65.45,400.0
2017-06-30 10:30:00,65.4,65.9,65.4,65.75,4100.0,65.4,65.9,65.4,65.75,4100.0
2017-06-30 10:35:00,65.75,66.0,65.65,65.95,7704.0,65.75,66.0,65.65,65.95,7704.0
2017-06-30 10:40:00,65.8,66.05,65.7,65.7,3800.0,65.8,66.05,65.7,65.7,3800.0
2017-06-30 10:45:00,65.75,65.75,65.35,65.35,2763.0,65.75,65.75,65.35,65.35,2763.0
2017-06-30 10:50:00,65.35,65.5,65.35,65.45,900.0,65.35,65.5,65.35,65.45,900.0
2017-06-30 10:55:00,65.4,65.6,65.4,65.6,400.0,65.4,65.6,65.4,65.6,400.0
2017-06-30 11:00:00,65.5,65.6,65.5,65.6,500.0,65.5,65.6,65.5,65.6,500.0
2017-06-30 11:05:00,65.55,65.55,65.55,65.55,500.0,65.55,65.55,65.55,65.55,500.0
2017-06-30 11:10:00,65.4,65.85,65.4,65.85,1200.0,65.4,65.85,65.4,65.85,1200.0
2017-06-30 11:15:00,65.85,65.9,65.8,65.8,700.0,65.85,65.9,65.8,65.8,700.0
2017-06-30 11:20:00,65.95,66.1,65.95,66.05,1100.0,65.95,66.1,65.95,66.05,1100.0
2017-06-30 11:25:00,66.05,66.2,66.05,66.15,1798.0,66.05,66.2,66.05,66.15,1798.0
2017-06-30 11:30:00,66.0,66.05,65.95,65.95,1400.0,66.0,66.05,65.95,65.95,1400.0
2017-06-30 11:35:00,66.0,66.1,66.0,66.0,1300.0,66.0,66.1,66.0,66.0,1300.0
2017-06-30 11:40:00,66.0,66.15,66.0,66.1,1200.0,66.0,66.15,66.0,66.1,1200.0
2017-06-30 11:45:00,66.1,66.25,66.0,66.25,1350.0,66.1,66.25,66.0,66.25,1350.0
2017-06-30 11:50:00,66.15,66.25,66.15,66.25,600.0,66.15,66.25,66.15,66.25,600.0
2017-06-30 11:55:00,66.3,66.3,66.15,66.2,1500.0,66.3,66.3,66.15,66.2,1500.0
2017-06-30 12:00:00,66.1,66.35,66.1,66.35,900.0,66.1,66.35,66.1,66.35,900.0
2017-06-30 12:05:00,66.25,66.25,66.1,66.2,1300.0,66.25,66.25,66.1,66.2,1300.0
2017-06-30 12:10:00,66.25,66.25,66.0,66.1,2200.0,66.25,66.25,66.0,66.1,2200.0
2017-06-30 12:15:00,66.15,66.21,66.1,66.1,1500.0,66.15,66.21,66.1,66.1,1500.0
2017-06-30 12:20:00,66.2,66.25,66.2,66.25,500.0,66.2,66.25,66.2,66.25,500.0
2017-06-30 12:25:00,66.35,66.35,66.3,66.3,900.0,66.35,66.35,66.3,66.3,900.0
2017-06-30 12:30:00,66.25,66.3,66.15,66.15,1295.0,66.25,66.3,66.15,66.15,1295.0
2017-06-30 12:35:00,66.2,66.3,66.15,66.2,2134.0,66.2,66.3,66.15,66.2,2134.0
2017-06-30 12:40:00,66.2,66.2,66.05,66.15,2200.0,66.2,66.2,66.05,66.15,2200.0
2017-06-30 12:45:00,66.2,66.25,65.97,66.0,1300.0,66.2,66.25,65.97,66.0,1300.0
2017-06-30 12:50:00,66.0,66.0,65.95,66.0,900.0,66.0,66.0,65.95,66.0,900.0
2017-06-30 12:55:00,66.0,66.08,66.0,66.05,1700.0,66.0,66.08,66.0,66.05,1700.0
2017-06-30 13:00:00,66.1,66.15,66.0,66.05,3000.0,66.1,66.15,66.0,66.05,3000.0
2017-06-30 13:05:00,66.05,66.05,65.9,65.9,700.0,66.05,66.05,65.9,65.9,700.0
2017-06-30 13:10:00,65.95,66.05,65.9,66.05,1000.0,65.95,66.05,65.9,66.05,1000.0
2017-06-30 13:15:00,66.0,66.05,65.95,66.0,1530.0,66.0,66.05,65.95,66.0,1530.0
2017-06-30 13:20:00,66.0,66.1,66.0,66.1,1300.0,66.0,66.1,66.0,66.1,1300.0
2017-06-30 13:25:00,66.08,66.1,65.95,66.1,2012.0,66.08,66.1,65.95,66.1,2012.0
2017-06-30 13:30:00,66.0,66.05,65.97,66.03,1200.0,66.0,66.05,65.97,66.03,1200.0
2017-06-30 13:35:00,66.1,66.15,66.05,66.1,1500.0,66.1,66.15,66.05,66.1,1500.0
2017-06-30 13:40:00,66.15,66.15,66.05,66.05,900.0,66.15,66.15,66.05,66.05,900.0
2017-06-30 13:45:00,66.05,66.1,66.02,66.05,1500.0,66.05,66.1,66.02,66.05,1500.0
2017-06-30 13:50:00,66.1,66.1,65.95,66.05,1400.0,66.1,66.1,65.95,66.05,1400.0
2017-06-30 13:55:00,66.1,66.2,66.02,66.08,1500.0,66.1,66.2,66.02,66.08,1500.0
2017-06-30 14:00:00,66.15,66.2,66.1,66.17,1800.0,66.15,66.2,66.1,66.17,1800.0
2017-06-30 14:05:00,66.2,66.2,66.1,66.2,2100.0,66.2,66.2,66.1,66.2,2100.0
2017-06-30 14:10:00,66.15,66.15,66.05,66.15,2800.0,66.15,66.15,66.05,66.15,2800.0
2017-06-30 14:15:00,66.05,66.3,66.05,66.3,2240.0,66.05,66.3,66.05,66.3,2240.0
2017-06-30 14:20:00,66.3,66.3,66.15,66.15,400.0,66.3,66.3,66.15,66.15,400.0
2017-06-30 14:25:00,66.15,66.2,66.15,66.15,1900.0,66.15,66.2,66.15,66.15,1900.0
2017-06-30 14:30:00,66.1,66.13,66.03,66.1,1249.0,66.1,66.13,66.03,66.1,1249.0
2017-06-30 14:35:00,66.1,66.1,66.02,66.03,1400.0,66.1,66.1,66.02,66.03,1400.0
2017-06-30 14:40:00,66.0,66.1,66.0,66.1,4200.0,66.0,66.1,66.0,66.1,4200.0
2017-06-30 14:45:00,66.1,66.15,66.0,66.08,3000.0,66.1,66.15,66.0,66.08,3000.0
2017-06-30 14:50:00,66.08,66.1,66.0,66.1,2300.0,66.08,66.1,66.0,66.1,2300.0
2017-06-30 14:55:00,66.1,66.2,66.1,66.1,3500.0,66.1,66.2,66.1,66.1,3500.0
2017-06-30 15:00:00,66.05,66.1,66.0,66.1,2172.0,66.05,66.1,66.0,66.1,2172.0
2017-06-30 15:05:00,66.05,66.05,65.95,66.0,1800.0,66.05,66.05,65.95,66.0,1800.0
2017-06-30 15:10:00,66.03,66.03,65.9,65.95,2899.0,66.03,66.03,65.9,65.95,2899.0
2017-06-30 15:15:00,65.95,66.1,65.95,66.1,2721.0,65.95,66.1,65.95,66.1,2721.0
2017-06-30 15:20:00,66.1,66.13,66.05,66.13,1972.0,66.1,66.13,66.05,66.13,1972.0
2017-06-30 15:25:00,66.13,66.13,66.05,66.05,2500.0,66.13,66.13,66.05,66.05,2500.0
2017-06-30 15:30:00,66.0,66.1,65.95,66.0,2479.0,66.0,66.1,65.95,66.0,2479.0
2017-06-30 15:35:00,65.98,66.1,65.97,66.05,3751.0,65.98,66.1,65.97,66.05,3751.0
2017-06-30 15:40:00,66.03,66.15,66.02,66.13,7574.0,66.03,66.15,66.02,66.13,7574.0
2017-06-30 15:45:00,66.1,66.15,66.1,66.13,3400.0,66.1,66.15,66.1,66.13,3400.0
2017-06-30 15:50:00,66.1,66.13,66.0,66.03,10971.0,66.1,66.13,66.0,66.03,10971.0
2017-06-30 15:55:00,66.05,66.05,65.7,65.7,17451.0,66.05,66.05,65.7,65.7,17451.0
2017-07-03 09:30:00,66.3,66.3,66.3,66.3,5427.0,66.3,66.3,66.3,66.3,5427.0
2017-07-03 09:35:00,65.75,65.75,64.85,64.85,2719.0,65.75,65.75,64.85,64.85,2719.0
2017-07-03 09:40:00,64.95,65.05,64.7,64.7,3800.0,64.95,65.05,64.7,64.7,3800.0
2017-07-03 09:45:00,64.8,65.15,64.75,65.0,2540.0,64.8,65.15,64.75,65.0,2540.0
2017-07-03 09:50:00,65.17,65.5,65.17,65.35,2100.0,65.17,65.5,65.17,65.35,2100.0
2017-07-03 09:55:00,65.3,65.3,64.8,64.8,700.0,65.3,65.3,64.8,64.8,700.0
2017-07-03 10:00:00,64.95,65.05,64.92,64.92,1937.0,64.95,65.05,64.92,64.92,1937.0
2017-07-03 10:05:00,65.05,65.15,64.87,65.0,2100.0,65.05,65.15,64.87,65.0,2100.0
2017-07-03 10:10:00,65.0,65.1,64.97,65.1,1900.0,65.0,65.1,64.97,65.1,1900.0
2017-07-03 10:15:00,65.15,65.15,65.0,65.1,1500.0,65.15,65.15,65.0,65.1,1500.0
2017-07-03 10:20:00,64.9,64.9,64.6,64.6,600.0,64.9,64.9,64.6,64.6,600.0
2017-07-03 10:25:00,64.51,64.65,64.5,64.65,1206.0,64.51,64.65,64.5,64.65,1206.0
2017-07-03 10:30:00,64.65,64.8,64.55,64.55,1400.0,64.65,64.8,64.55,64.55,1400.0
2017-07-03 10:35:00,64.5,64.5,64.35,64.35,700.0,64.5,64.5,64.35,64.35,700.0
2017-07-03 10:40:00,64.3,64.5,64.3,64.5,1615.0,64.3,64.5,64.3,64.5,1615.0
2017-07-03 10:45:00,64.4,64.4,64.3,64.3,400.0,64.4,64.4,64.3,64.3,400.0
2017-07-03 10:50:00,64.35,64.4,64.1,64.1,2946.0,64.35,64.4,64.1,64.1,2946.0
2017-07-03 10:55:00,64.05,64.15,63.75,63.75,3450.0,64.05,64.15,63.75,63.75,3450.0
2017-07-03 11:00:00,63.75,63.78,63.67,63.7,877.0,63.75,63.78,63.67,63.7,877.0
2017-07-03 11:05:00,63.6,63.6,63.15,63.4,4359.0,63.6,63.6,63.15,63.4,4359.0
2017-07-03 11:10:00,63.4,63.5,63.4,63.5,2000.0,63.4,63.5,63.4,63.5,2000.0
2017-07-03 11:15:00,63.6,63.7,63.35,63.6,6636.0,63.6,63.7,63.35,63.6,6636.0
2017-07-03 11:20:00,63.55,63.7,63.55,63.7,2160.0,63.55,63.7,63.55,63.7,2160.0
2017-07-03 11:25:00,63.7,63.85,63.7,63.75,1581.0,63.7,63.85,63.7,63.75,1581.0
2017-07-03 11:30:00,63.85,63.95,63.85,63.95,1600.0,63.85,63.95,63.85,63.95,1600.0
2017-07-03 11:35:00,63.85,63.85,63.65,63.75,800.0,63.85,63.85,63.65,63.75,800.0
2017-07-03 11:40:00,63.7,63.8,63.65,63.8,1590.0,63.7,63.8,63.65,63.8,1590.0
2017-07-03 11:45:00,63.73,63.95,63.7,63.95,1000.0,63.73,63.95,63.7,63.95,1000.0
2017-07-03 11:50:00,63.85,63.85,63.7,63.8,1400.0,63.85,63.85,63.7,63.8,1400.0
2017-07-03 11:55:00,63.75,63.95,63.65,63.95,2139.0,63.75,63.95,63.65,63.95,2139.0
2017-07-03 12:00:00,64.0,64.05,63.85,64.05,1600.0,64.0,64.05,63.85,64.05,1600.0
2017-07-03 12:05:00,63.95,63.98,63.9,63.95,1231.0,63.95,63.98,63.9,63.95,1231.0
2017-07-03 12:10:00,63.85,63.93,63.7,63.85,1957.0,63.85,63.93,63.7,63.85,1957.0
2017-07-03 12:15:00,63.75,63.85,63.65,63.75,979.0,63.75,63.85,63.65,63.75,979.0
2017-07-03 12:20:00,63.7,63.7,63.65,63.65,1200.0,63.7,63.7,63.65,63.65,1200.0
2017-07-03 12:25:00,63.65,63.8,63.65,63.8,997.0,63.65,63.8,63.65,63.8,997.0
2017-07-03 12:30:00,63.75,63.75,63.6,63.6,1414.0,63.75,63.75,63.6,63.6,1414.0
2017-07-03 12:35:00,63.65,63.65,63.45,63.45,3692.0,63.65,63.65,63.45,63.45,3692.0
2017-07-03 12:40:00,63.45,63.53,63.3,63.45,3000.0,63.45,63.53,63.3,63.45,3000.0
2017-07-03 12:45:00,63.5,63.7,63.5,63.6,2311.0,63.5,63.7,63.5,63.6,2311.0
2017-07-03 12:50:00,63.6,64.05,63.6,64.05,4700.0,63.6,64.05,63.6,64.05,4700.0
2017-07-03 12:55:00,64.05,64.05,63.65,63.65,8253.0,64.05,64.05,63.65,63.65,8253.0
2017-07-05 09:30:00,63.7,64.0,63.7,63.75,4798.0,63.7,64.0,63.7,63.75,4798.0
2017-07-05 09:35:00,63.8,64.55,63.8,64.45,2124.0,63.8,64.55,63.8,64.45,2124.0
2017-07-05 09:40:00,64.65,64.65,63.9,64.0,4239.0,64.65,64.65,63.9,64.0,4239.0
2017-07-05 09:45:00,64.05,64.05,63.75,63.85,1400.0,64.05,64.05,63.75,63.85,1400.0
2017-07-05 09:50:00,64.05,64.2,63.97,64.0,700.0,64.05,64.2,63.97,64.0,700.0
2017-07-05 09:55:00,64.0,64.0,63.65,63.65,600.0,64.0,64.0,63.65,63.65,600.0
2017-07-05 10:00:00,63.8,63.8,63.6,63.75,796.0,63.8,63.8,63.6,63.75,796.0
2017-07-05 10:05:00,63.65,63.75,63.6,63.6,1388.0,63.65,63.75,63.6,63.6,1388.0
2017-07-05 10:10:00,63.7,63.75,63.65,63.75,1600.0,63.7,63.75,63.65,63.75,1600.0
2017-07-05 10:15:00,63.7,63.7,63.35,63.35,900.0,63.7,63.7,63.35,63.35,900.0
2017-07-05 10:20:00,63.35,63.4,63.23,63.4,1800.0,63.35,63.4,63.23,63.4,1800.0
2017-07-05 10:25:00,63.4,63.5,63.2,63.28,1700.0,63.4,63.5,63.2,63.28,1700.0
2017-07-05 10:30:00,63.35,63.8,63.35,63.65,2600.0,63.35,63.8,63.35,63.65,2600.0
2017-07-05 10:35:00,63.8,64.05,63.7,63.95,1400.0,63.8,64.05,63.7,63.95,1400.0
2017-07-05 10:40:00,64.1,64.6,64.1,64.6,9200.0,64.1,64.6,64.1,64.6,9200.0
2017-07-05 10:45:00,64.45,64.75,64.35,64.35,2299.0,64.45,64.75,64.35,64.35,2299.0
2017-07-05 10:50:00,64.35,64.35,64.25,64.25,2111.0,64.35,64.35,64.25,64.25,2111.0
2017-07-05 10:55:00,64.2,64.2,63.95,63.95,700.0,64.2,64.2,63.95,63.95,700.0
2017-07-05 11:00:00,63.95,63.95,63.75,63.75,1985.0,63.95,63.95,63.75,63.75,1985.0
2017-07-05 11:05:00,63.7,63.7,63.6,63.65,1619.0,63.7,63.7,63.6,63.65,1619.0
2017-07-05 11:10:00,63.7,64.0,63.65,63.85,1700.0,63.7,64.0,63.65,63.85,1700.0
2017-07-05 11:15:00,63.9,63.95,63.7,63.75,1601.0,63.9,63.95,63.7,63.75,1601.0
2017-07-05 11:20:00,63.73,63.85,63.7,63.7,3500.0,63.73,63.85,63.7,63.7,3500.0
2017-07-05 11:25:00,63.7,63.96,63.7,63.9,2879.0,63.7,63.96,63.7,63.9,2879.0
2017-07-05 11:30:00,63.9,63.9,63.55,63.65,2000.0,63.9,63.9,63.55,63.65,2000.0
2017-07-05 11:35:00,63.65,63.65,63.45,63.45,2380.0,63.65,63.65,63.45,63.45,2380.0
2017-07-05 11:40:00,63.4,63.5,63.3,63.4,1800.0,63.4,63.5,63.3,63.4,1800.0
2017-07-05 11:45:00,63.4,63.55,63.4,63.5,4100.0,63.4,63.55,63.4,63.5,4100.0
2017-07-05 11:50:00,63.45,63.75,63.45,63.7,3605.0,63.45,63.75,63.45,63.7,3605.0
2017-07-05 11:55:00,63.7,63.7,63.55,63.7,2191.0,63.7,63.7,63.55,63.7,2191.0
2017-07-05 12:00:00,63.65,63.65,63.57,63.65,2000.0,63.65,63.65,63.57,63.65,2000.0
2017-07-05 12:05:00,63.7,63.7,63.57,63.6,1200.0,63.7,63.7,63.57,63.6,1200.0
2017-07-05 12:10:00,63.6,63.7,63.6,63.7,1200.0,63.6,63.7,63.6,63.7,1200.0
2017-07-05 12:15:00,63.65,63.7,63.6,63.7,3102.0,63.65,63.7,63.6,63.7,3102.0
2017-07-05 12:20:00,63.7,63.75,63.65,63.7,1650.0,63.7,63.75,63.65,63.7,1650.0
2017-07-05 12:25:00,63.65,63.65,63.6,63.65,800.0,63.65,63.65,63.6,63.65,800.0
2017-07-05 12:30:00,63.7,63.75,63.7,63.75,800.0,63.7,63.75,63.7,63.75,800.0
2017-07-05 12:35:00,63.73,63.75,63.65,63.75,1400.0,63.73,63.75,63.65,63.75,1400.0
2017-07-05 12:40:00,63.7,63.75,63.65,63.75,3197.0,63.7,63.75,63.65,63.75,3197.0
2017-07-05 12:45:00,63.75,63.76,63.7,63.7,1074.0,63.75,63.76,63.7,63.7,1074.0
2017-07-05 12:50:00,63.75,63.8,63.7,63.8,900.0,63.75,63.8,63.7,63.8,900.0
2017-07-05 12:55:00,63.8,63.85,63.77,63.8,2771.0,63.8,63.85,63.77,63.8,2771.0
2017-07-05 13:00:00,63.8,63.9,63.8,63.87,1138.0,63.8,63.9,63.8,63.87,1138.0
2017-07-05 13:05:00,63.85,63.9,63.85,63.9,1201.0,63.85,63.9,63.85,63.9,1201.0
2017-07-05 13:10:00,63.95,63.95,63.9,63.93,1533.0,63.95,63.95,63.9,63.93,1533.0
2017-07-05 13:15:00,63.95,64.1,63.85,64.1,6700.0,63.95,64.1,63.85,64.1,6700.0
2017-07-05 13:20:00,64.0,64.25,64.0,64.15,743.0,64.0,64.25,64.0,64.15,743.0
2017-07-05 13:25:00,64.25,64.25,64.25,64.25,300.0,64.25,64.25,64.25,64.25,300.0
2017-07-05 13:30:00,64.22,64.22,64.2,64.2,300.0,64.22,64.22,64.2,64.2,300.0
2017-07-05 13:35:00,64.2,64.2,64.15,64.15,1501.0,64.2,64.2,64.15,64.15,1501.0
2017-07-05 13:40:00,64.2,64.25,64.2,64.2,800.0,64.2,64.25,64.2,64.2,800.0
2017-07-05 13:45:00,64.15,64.15,64.05,64.05,600.0,64.15,64.15,64.05,64.05,600.0
2017-07-05 13:50:00,64.05,64.05,63.9,63.9,1298.0,64.05,64.05,63.9,63.9,1298.0
2017-07-05 13:55:00,63.85,63.85,63.8,63.8,600.0,63.85,63.85,63.8,63.8,600.0
2017-07-05 14:00:00,63.9,64.0,63.9,64.0,900.0,63.9,64.0,63.9,64.0,900.0
2017-07-05 14:05:00,64.05,64.15,63.87,63.88,1800.0,64.05,64.15,63.87,63.88,1800.0
2017-07-05 14:10:00,63.85,63.95,63.85,63.9,500.0,63.85,63.95,63.85,63.9,500.0
2017-07-05 14:15:00,63.95,64.0,63.9,64.0,2170.0,63.95,64.0,63.9,64.0,2170.0
2017-07-05 14:20:00,64.05,64.15,64.05,64.15,300.0,64.05,64.15,64.05,64.15,300.0
2017-07-05 14:25:00,64.15,64.25,64.15,64.2,900.0,64.15,64.25,64.15,64.2,900.0
2017-07-05 14:30:00,64.2,64.3,64.2,64.3,1300.0,64.2,64.3,64.2,64.3,1300.0
2017-07-05 14:35:00,64.3,64.45,64.3,64.45,1118.0,64.3,64.45,64.3,64.45,1118.0
2017-07-05 14:40:00,64.4,64.45,64.2,64.2,1667.0,64.4,64.45,64.2,64.2,1667.0
2017-07-05 14:45:00,64.15,64.25,64.1,64.1,900.0,64.15,64.25,64.1,64.1,900.0
2017-07-05 14:50:00,64.0,64.0,63.9,63.9,1577.0,64.0,64.0,63.9,63.9,1577.0
2017-07-05 14:55:00,63.95,63.95,63.8,63.8,1200.0,63.95,63.95,63.8,63.8,1200.0
2017-07-05 15:00:00,63.8,63.9,63.7,63.7,2550.0,63.8,63.9,63.7,63.7,2550.0
2017-07-05 15:05:00,63.7,63.95,63.7,63.9,5950.0,63.7,63.95,63.7,63.9,5950.0
2017-07-05 15:10:00,63.9,63.9,63.85,63.9,1000.0,63.9,63.9,63.85,63.9,1000.0
2017-07-05 15:15:00,63.95,63.95,63.9,63.9,300.0,63.95,63.95,63.9,63.9,300.0
2017-07-05 15:20:00,63.93,63.93,63.65,63.65,4078.0,63.93,63.93,63.65,63.65,4078.0
2017-07-05 15:25:00,63.7,63.85,63.7,63.85,3200.0,63.7,63.85,63.7,63.85,3200.0
2017-07-05 15:30:00,63.83,63.95,63.82,63.95,1700.0,63.83,63.95,63.82,63.95,1700.0
2017-07-05 15:35:00,63.95,64.03,63.95,64.0,3841.0,63.95,64.03,63.95,64.0,3841.0
2017-07-05 15:40:00,64.03,64.25,64.02,64.25,3710.0,64.03,64.25,64.02,64.25,3710.0
2017-07-05 15:45:00,64.3,64.4,64.3,64.3,8477.0,64.3,64.4,64.3,64.3,8477.0
2017-07-05 15:50:00,64.3,64.33,64.1,64.2,8213.0,64.3,64.33,64.1,64.2,8213.0
2017-07-05 15:55:00,64.2,64.35,64.15,64.25,28750.0,64.2,64.35,64.15,64.25,28750.0
2017-07-06 09:30:00,63.2,63.3,63.0,63.15,8237.0,63.2,63.3,63.0,63.15,8237.0
2017-07-06 09:35:00,63.65,63.75,63.25,63.35,2140.0,63.65,63.75,63.25,63.35,2140.0
2017-07-06 09:40:00,63.2,63.35,63.1,63.25,5100.0,63.2,63.35,63.1,63.25,5100.0
2017-07-06 09:45:00,63.3,63.6,63.22,63.55,3854.0,63.3,63.6,63.22,63.55,3854.0
2017-07-06 09:50:00,63.52,63.85,63.5,63.83,4180.0,63.52,63.85,63.5,63.83,4180.0
2017-07-06 09:55:00,63.83,64.05,63.65,64.05,4778.0,63.83,64.05,63.65,64.05,4778.0
2017-07-06 10:00:00,64.0,64.05,63.95,64.0,2300.0,64.0,64.05,63.95,64.0,2300.0
2017-07-06 10:05:00,63.9,64.05,63.9,64.0,2850.0,63.9,64.05,63.9,64.0,2850.0
2017-07-06 10:10:00,63.85,63.95,63.85,63.93,1950.0,63.85,63.95,63.85,63.93,1950.0
2017-07-06 10:15:00,63.88,63.88,63.6,63.68,23400.0,63.88,63.88,63.6,63.68,23400.0
2017-07-06 10:20:00,63.6,63.65,63.55,63.55,1950.0,63.6,63.65,63.55,63.55,1950.0
2017-07-06 10:25:00,63.5,63.5,63.45,63.45,200.0,63.5,63.5,63.45,63.45,200.0
2017-07-06 10:30:00,63.61,63.65,63.61,63.65,450.0,63.61,63.65,63.61,63.65,450.0
2017-07-06 10:35:00,63.6,63.65,63.45,63.65,13476.0,63.6,63.65,63.45,63.65,13476.0
2017-07-06 10:40:00,63.85,63.85,63.85,63.85,200.0,63.85,63.85,63.85,63.85,200.0
2017-07-06 10:45:00,64.0,64.15,64.0,64.15,3500.0,64.0,64.15,64.0,64.15,3500.0
2017-07-06 10:50:00,64.15,64.15,63.9,63.9,400.0,64.15,64.15,63.9,63.9,400.0
2017-07-06 10:55:00,63.98,64.01,63.98,64.01,573.0,63.98,64.01,63.98,64.01,573.0
2017-07-06 11:00:00,64.0,64.0,63.8,63.85,1002.0,64.0,64.0,63.8,63.85,1002.0
2017-07-06 11:05:00,63.75,64.1,63.75,64.1,1704.0,63.75,64.1,63.75,64.1,1704.0
2017-07-06 11:10:00,64.17,64.18,64.1,64.1,300.0,64.17,64.18,64.1,64.1,300.0
2017-07-06 11:15:00,64.05,64.1,64.0,64.1,385.0,64.05,64.1,64.0,64.1,385.0
2017-07-06 11:20:00,64.0,64.0,63.95,63.95,200.0,64.0,64.0,63.95,63.95,200.0
2017-07-06 11:25:00,64.0,64.25,64.0,64.25,1100.0,64.0,64.25,64.0,64.25,1100.0
2017-07-06 11:30:00,64.3,64.65,64.3,64.5,1610.0,64.3,64.65,64.3,64.5,1610.0
2017-07-06 11:35:00,64.55,64.65,64.45,64.5,1693.0,64.55,64.65,64.45,64.5,1693.0
2017-07-06 11:40:00,64.55,64.6,64.5,64.6,1617.0,64.55,64.6,64.5,64.6,1617.0
2017-07-06 11:45:00,64.6,64.6,64.4,64.5,2098.0,64.6,64.6,64.4,64.5,2098.0
2017-07-06 11:50:00,64.5,64.5,64.2,64.2,5100.0,64.5,64.5,64.2,64.2,5100.0
2017-07-06 11:55:00,64.05,64.05,63.95,63.96,3215.0,64.05,64.05,63.95,63.96,3215.0
2017-07-06 12:00:00,64.0,64.0,64.0,64.0,300.0,64.0,64.0,64.0,64.0,300.0
2017-07-06 12:05:00,64.1,64.15,63.95,63.95,2000.0,64.1,64.15,63.95,63.95,2000.0
2017-07-06 12:10:00,63.95,64.05,63.85,63.85,600.0,63.95,64.05,63.85,63.85,600.0
2017-07-06 12:15:00,63.85,63.9,63.8,63.9,1200.0,63.85,63.9,63.8,63.9,1200.0
2017-07-06 12:20:00,63.85,63.85,63.75,63.8,500.0,63.85,63.85,63.75,63.8,500.0
2017-07-06 12:25:00,63.8,63.8,63.65,63.65,400.0,63.8,63.8,63.65,63.65,400.0
2017-07-06 12:30:00,63.7,63.75,63.6,63.7,1100.0,63.7,63.75,63.6,63.7,1100.0
2017-07-06 12:35:00,63.85,64.25,63.85,64.25,1000.0,63.85,64.25,63.85,64.25,1000.0
2017-07-06 12:40:00,64.25,64.25,64.2,64.25,914.0,64.25,64.25,64.2,64.25,914.0
2017-07-06 12:45:00,64.35,64.45,64.35,64.45,800.0,64.35,64.45,64.35,64.45,800.0
2017-07-06 12:50:00,64.4,64.4,64.25,64.25,1000.0,64.4,64.4,64.25,64.25,1000.0
2017-07-06 12:55:00,64.25,64.3,64.2,64.28,900.0,64.25,64.3,64.2,64.28,900.0
2017-07-06 13:00:00,64.3,64.3,63.9,63.95,3857.0,64.3,64.3,63.9,63.95,3857.0
2017-07-06 13:05:00,63.8,64.0,63.75,63.9,7776.0,63.8,64.0,63.75,63.9,7776.0
2017-07-06 13:10:00,63.98,63.98,63.9,63.9,800.0,63.98,63.98,63.9,63.9,800.0
2017-07-06 13:15:00,63.95,64.1,63.95,64.1,3100.0,63.95,64.1,63.95,64.1,3100.0
2017-07-06 13:20:00,64.2,64.2,64.1,64.1,1266.0,64.2,64.2,64.1,64.1,1266.0
2017-07-06 13:25:00,64.1,64.15,64.0,64.05,4400.0,64.1,64.15,64.0,64.05,4400.0
2017-07-06 13:30:00,64.15,64.15,63.95,64.0,2654.0,64.15,64.15,63.95,64.0,2654.0
2017-07-06 13:35:00,64.05,64.1,63.9,64.0,4902.0,64.05,64.1,63.9,64.0,4902.0
2017-07-06 13:40:00,64.0,64.05,63.9,63.95,10131.0,64.0,64.05,63.9,63.95,10131.0
2017-07-06 13:45:00,64.0,64.0,63.9,63.9,500.0,64.0,64.0,63.9,63.9,500.0
2017-07-06 13:50:00,63.95,63.95,63.95,63.95,386.0,63.95,63.95,63.95,63.95,386.0
2017-07-06 13:55:00,64.0,64.0,63.75,63.75,2500.0,64.0,64.0,63.75,63.75,2500.0
2017-07-06 14:00:00,63.75,63.75,63.6,63.7,1051.0,63.75,63.75,63.6,63.7,1051.0
2017-07-06 14:05:00,63.65,63.75,63.6,63.75,1900.0,63.65,63.75,63.6,63.75,1900.0
2017-07-06 14:10:00,63.65,63.85,63.65,63.8,1484.0,63.65,63.85,63.65,63.8,1484.0
2017-07-06 14:15:00,63.83,63.95,63.8,63.9,3331.0,63.83,63.95,63.8,63.9,3331.0
2017-07-06 14:20:00,63.95,64.0,63.9,63.95,700.0,63.95,64.0,63.9,63.95,700.0
2017-07-06 14:25:00,64.0,64.1,63.97,64.1,3044.0,64.0,64.1,63.97,64.1,3044.0
2017-07-06 14:30:00,64.0,64.0,63.85,63.85,1000.0,64.0,64.0,63.85,63.85,1000.0
2017-07-06 14:35:00,63.95,63.95,63.8,63.85,1100.0,63.95,63.95,63.8,63.85,1100.0
2017-07-06 14:40:00,63.9,63.95,63.7,63.7,4467.0,63.9,63.95,63.7,63.7,4467.0
2017-07-06 14:45:00,63.65,63.75,63.65,63.75,200.0,63.65,63.75,63.65,63.75,200.0
2017-07-06 14:50:00,63.65,63.65,63.45,63.45,2200.0,63.65,63.65,63.45,63.45,2200.0
2017-07-06 14:55:00,63.55,63.55,63.4,63.4,1100.0,63.55,63.55,63.4,63.4,1100.0
2017-07-06 15:00:00,63.4,63.5,63.4,63.5,1500.0,63.4,63.5,63.4,63.5,1500.0
2017-07-06 15:05:00,63.48,63.55,63.47,63.55,2611.0,63.48,63.55,63.47,63.55,2611.0
2017-07-06 15:10:00,63.58,63.6,63.45,63.45,3617.0,63.58,63.6,63.45,63.45,3617.0
2017-07-06 15:15:00,63.4,63.6,63.4,63.6,4100.0,63.4,63.6,63.4,63.6,4100.0
2017-07-06 15:20:00,63.65,63.65,63.35,63.45,5509.0,63.65,63.65,63.35,63.45,5509.0
2017-07-06 15:25:00,63.4,63.5,63.35,63.5,3600.0,63.4,63.5,63.35,63.5,3600.0
2017-07-06 15:30:00,63.4,63.43,63.3,63.35,2905.0,63.4,63.43,63.3,63.35,2905.0
2017-07-06 15:35:00,63.4,63.4,63.27,63.3,4249.0,63.4,63.4,63.27,63.3,4249.0
2017-07-06 15:40:00,63.25,63.5,63.2,63.43,8804.0,63.25,63.5,63.2,63.43,8804.0
2017-07-06 15:45:00,63.4,63.48,63.3,63.45,10672.0,63.4,63.48,63.3,63.45,10672.0
2017-07-06 15:50:00,63.48,63.65,63.45,63.65,15638.0,63.48,63.65,63.45,63.65,15638.0
2017-07-06 15:55:00,63.63,63.7,63.55,63.65,16420.0,63.63,63.7,63.55,63.65,16420.0
2017-07-07 09:30:00,63.95,64.65,63.4,64.25,5649.0,63.95,64.65,63.4,64.25,5649.0
2017-07-07 09:35:00,64.3,64.7,64.22,64.7,1300.0,64.3,64.7,64.22,64.7,1300.0
2017-07-07 09:40:00,64.65,64.65,64.5,64.5,1100.0,64.65,64.65,64.5,64.5,1100.0
2017-07-07 09:45:00,64.55,64.6,64.35,64.35,1300.0,64.55,64.6,64.35,64.35,1300.0
2017-07-07 09:50:00,64.45,65.0,64.35,64.92,7746.0,64.45,65.0,64.35,64.92,7746.0
2017-07-07 09:55:00,64.85,65.15,64.85,65.15,3713.0,64.85,65.15,64.85,65.15,3713.0
2017-07-07 10:00:00,65.1,65.15,65.1,65.1,500.0,65.1,65.15,65.1,65.1,500.0
2017-07-07 10:05:00,65.05,65.05,64.75,64.75,1377.0,65.05,65.05,64.75,64.75,1377.0
2017-07-07 10:10:00,64.8,65.1,64.75,65.05,14032.0,64.8,65.1,64.75,65.05,14032.0
2017-07-07 10:15:00,65.1,65.2,64.8,64.8,7964.0,65.1,65.2,64.8,64.8,7964.0
2017-07-07 10:20:00,64.8,64.8,64.8,64.8,500.0,64.8,64.8,64.8,64.8,500.0
2017-07-07 10:25:00,64.7,64.7,64.5,64.5,1700.0,64.7,64.7,64.5,64.5,1700.0
2017-07-07 10:30:00,64.5,64.8,64.5,64.7,7079.0,64.5,64.8,64.5,64.7,7079.0
2017-07-07 10:35:00,64.7,64.7,64.6,64.65,700.0,64.7,64.7,64.6,64.65,700.0
2017-07-07 10:40:00,64.6,64.7,64.57,64.7,1708.0,64.6,64.7,64.57,64.7,1708.0
2017-07-07 10:45:00,64.7,64.73,64.7,64.7,600.0,64.7,64.73,64.7,64.7,600.0
2017-07-07 10:50:00,64.75,64.75,64.65,64.75,3512.0,64.75,64.75,64.65,64.75,3512.0
2017-07-07 10:55:00,64.75,64.85,64.75,64.85,650.0,64.75,64.85,64.75,64.85,650.0
2017-07-07 11:00:00,64.8,64.9,64.8,64.9,1896.0,64.8,64.9,64.8,64.9,1896.0
2017-07-07 11:05:00,64.92,65.0,64.92,65.0,1717.0,64.92,65.0,64.92,65.0,1717.0
2017-07-07 11:10:00,65.05,65.05,65.0,65.05,600.0,65.05,65.05,65.0,65.05,600.0
2017-07-07 11:15:00,65.05,65.1,64.9,64.9,4730.0,65.05,65.1,64.9,64.9,4730.0
2017-07-07 11:20:00,64.9,64.95,64.85,64.95,1600.0,64.9,64.95,64.85,64.95,1600.0
2017-07-07 11:25:00,65.0,65.2,64.95,65.15,2800.0,65.0,65.2,64.95,65.15,2800.0
2017-07-07 11:30:00,65.2,65.45,65.15,65.4,1300.0,65.2,65.45,65.15,65.4,1300.0
2017-07-07 11:35:00,65.45,65.55,65.4,65.45,2007.0,65.45,65.55,65.4,65.45,2007.0
2017-07-07 11:40:00,65.45,65.55,65.45,65.55,1300.0,65.45,65.55,65.45,65.55,1300.0
2017-07-07 11:45:00,65.45,65.5,65.45,65.48,2600.0,65.45,65.5,65.45,65.48,2600.0
2017-07-07 11:50:00,65.5,65.5,65.35,65.35,650.0,65.5,65.5,65.35,65.35,650.0
2017-07-07 11:55:00,65.4,65.4,65.15,65.15,1726.0,65.4,65.4,65.15,65.15,1726.0
2017-07-07 12:00:00,65.15,65.15,65.1,65.1,800.0,65.15,65.15,65.1,65.1,800.0
2017-07-07 12:05:00,65.1,65.3,65.1,65.2,1600.0,65.1,65.3,65.1,65.2,1600.0
2017-07-07 12:10:00,65.2,65.25,65.1,65.25,6600.0,65.2,65.25,65.1,65.25,6600.0
2017-07-07 12:15:00,65.25,65.25,65.1,65.1,4301.0,65.25,65.25,65.1,65.1,4301.0
2017-07-07 12:20:00,65.1,65.15,65.05,65.05,800.0,65.1,65.15,65.05,65.05,800.0
2017-07-07 12:25:00,65.05,65.15,65.05,65.1,1212.0,65.05,65.15,65.05,65.1,1212.0
2017-07-07 12:30:00,65.2,65.25,65.05,65.05,6400.0,65.2,65.25,65.05,65.05,6400.0
2017-07-07 12:35:00,65.05,65.1,65.02,65.1,600.0,65.05,65.1,65.02,65.1,600.0
2017-07-07 12:40:00,65.1,65.1,65.0,65.08,2334.0,65.1,65.1,65.0,65.08,2334.0
2017-07-07 12:45:00,65.05,65.1,64.95,65.1,5410.0,65.05,65.1,64.95,65.1,5410.0
2017-07-07 12:50:00,65.2,65.3,65.2,65.3,1200.0,65.2,65.3,65.2,65.3,1200.0
2017-07-07 12:55:00,65.35,65.4,65.3,65.4,400.0,65.35,65.4,65.3,65.4,400.0
2017-07-07 13:00:00,65.25,65.35,65.25,65.28,643.0,65.25,65.35,65.25,65.28,643.0
2017-07-07 13:05:00,65.4,65.4,65.4,65.4,775.0,65.4,65.4,65.4,65.4,775.0
2017-07-07 13:10:00,65.5,65.55,65.49,65.55,1800.0,65.5,65.55,65.49,65.55,1800.0
2017-07-07 13:15:00,65.53,65.58,65.52,65.55,510.0,65.53,65.58,65.52,65.55,510.0
2017-07-07 13:20:00,65.6,65.6,65.5,65.5,3138.0,65.6,65.6,65.5,65.5,3138.0
2017-07-07 13:25:00,65.48,65.48,65.47,65.48,1500.0,65.48,65.48,65.47,65.48,1500.0
2017-07-07 13:30:00,65.55,65.6,65.55,65.6,1403.0,65.55,65.6,65.55,65.6,1403.0
2017-07-07 13:35:00,65.55,65.65,65.47,65.65,1820.0,65.55,65.65,65.47,65.65,1820.0
2017-07-07 13:40:00,65.63,65.63,65.6,65.6,300.0,65.63,65.63,65.6,65.6,300.0
2017-07-07 13:45:00,65.55,65.65,65.45,65.45,3259.0,65.55,65.65,65.45,65.45,3259.0
2017-07-07 13:50:00,65.5,65.5,65.45,65.5,1499.0,65.5,65.5,65.45,65.5,1499.0
2017-07-07 13:55:00,65.5,65.55,65.5,65.55,584.0,65.5,65.55,65.5,65.55,584.0
2017-07-07 14:00:00,65.5,65.55,65.5,65.5,1764.0,65.5,65.55,65.5,65.5,1764.0
2017-07-07 14:05:00,65.6,65.6,65.5,65.5,1510.0,65.6,65.6,65.5,65.5,1510.0
2017-07-07 14:10:00,65.5,65.55,65.5,65.55,200.0,65.5,65.55,65.5,65.55,200.0
2017-07-07 14:15:00,65.55,65.6,65.55,65.55,900.0,65.55,65.6,65.55,65.55,900.0
2017-07-07 14:20:00,65.55,65.55,65.45,65.45,1432.0,65.55,65.55,65.45,65.45,1432.0
2017-07-07 14:25:00,65.42,65.45,65.25,65.25,3050.0,65.42,65.45,65.25,65.25,3050.0
2017-07-07 14:30:00,65.25,65.35,65.1,65.1,3855.0,65.25,65.35,65.1,65.1,3855.0
2017-07-07 14:35:00,65.15,65.23,65.15,65.2,1400.0,65.15,65.23,65.15,65.2,1400.0
2017-07-07 14:40:00,65.1,65.2,65.1,65.17,600.0,65.1,65.2,65.1,65.17,600.0
2017-07-07 14:45:00,65.17,65.2,65.1,65.1,800.0,65.17,65.2,65.1,65.1,800.0
2017-07-07 14:50:00,65.13,65.23,65.12,65.23,3000.0,65.13,65.23,65.12,65.23,3000.0
2017-07-07 14:55:00,65.15,65.23,65.1,65.1,1942.0,65.15,65.23,65.1,65.1,1942.0
2017-07-07 15:00:00,65.15,65.23,65.0,65.0,1600.0,65.15,65.23,65.0,65.0,1600.0
2017-07-07 15:05:00,65.03,65.2,65.02,65.2,1511.0,65.03,65.2,65.02,65.2,1511.0
2017-07-07 15:10:00,65.2,65.23,65.05,65.08,3854.0,65.2,65.23,65.05,65.08,3854.0
2017-07-07 15:15:00,65.1,65.15,65.07,65.15,4800.0,65.1,65.15,65.07,65.15,4800.0
2017-07-07 15:20:00,65.13,65.13,64.95,64.98,11696.0,65.13,65.13,64.95,64.98,11696.0
2017-07-07 15:25:00,64.98,65.15,64.97,65.1,3519.0,64.98,65.15,64.97,65.1,3519.0
2017-07-07 15:30:00,65.1,65.18,65.1,65.17,2300.0,65.1,65.18,65.1,65.17,2300.0
2017-07-07 15:35:00,65.17,65.35,65.17,65.35,3030.0,65.17,65.35,65.17,65.35,3030.0
2017-07-07 15:40:00,65.33,65.35,65.15,65.2,6175.0,65.33,65.35,65.15,65.2,6175.0
2017-07-07 15:45:00,65.15,65.15,65.05,65.1,6904.0,65.15,65.15,65.05,65.1,6904.0
2017-07-07 15:50:00,65.13,65.15,65.1,65.15,6800.0,65.13,65.15,65.1,65.15,6800.0
2017-07-07 15:55:00,65.13,65.25,65.12,65.2,22794.0,65.13,65.25,65.12,65.2,22794.0
2017-07-10 09:30:00,65.15,65.2,64.92,65.2,4051.0,65.15,65.2,64.92,65.2,4051.0
2017-07-10 09:35:00,65.45,65.75,65.45,65.55,1400.0,65.45,65.75,65.45,65.55,1400.0
2017-07-10 09:40:00,65.5,65.85,65.2,65.85,2200.0,65.5,65.85,65.2,65.85,2200.0
2017-07-10 09:45:00,65.75,65.75,65.5,65.58,1861.0,65.75,65.75,65.5,65.58,1861.0
2017-07-10 09:50:00,65.5,65.5,65.15,65.2,7200.0,65.5,65.5,65.15,65.2,7200.0
2017-07-10 09:55:00,65.2,65.2,65.07,65.15,700.0,65.2,65.2,65.07,65.15,700.0
2017-07-10 10:00:00,65.08,65.45,65.07,65.4,2093.0,65.08,65.45,65.07,65.4,2093.0
2017-07-10 10:05:00,65.5,65.5,65.4,65.4,1000.0,65.5,65.5,65.4,65.4,1000.0
2017-07-10 10:10:00,65.4,65.5,65.3,65.5,1500.0,65.4,65.5,65.3,65.5,1500.0
2017-07-10 10:15:00,65.45,65.7,65.4,65.7,2602.0,65.45,65.7,65.4,65.7,2602.0
2017-07-10 10:20:00,65.7,65.75,65.65,65.7,2200.0,65.7,65.75,65.65,65.7,2200.0
2017-07-10 10:25:00,65.75,65.75,65.6,65.6,3300.0,65.75,65.75,65.6,65.6,3300.0
2017-07-10 10:30:00,65.55,65.6,65.5,65.5,700.0,65.55,65.6,65.5,65.5,700.0
2017-07-10 10:35:00,65.45,65.5,65.3,65.46,3200.0,65.45,65.5,65.3,65.46,3200.0
2017-07-10 10:40:00,65.4,65.6,65.4,65.6,500.0,65.4,65.6,65.4,65.6,500.0
2017-07-10 10:45:00,65.55,65.55,65.4,65.5,1400.0,65.55,65.55,65.4,65.5,1400.0
2017-07-10 10:50:00,65.35,65.55,65.35,65.55,1159.0,65.35,65.55,65.35,65.55,1159.0
2017-07-10 10:55:00,65.55,65.6,65.5,65.55,1709.0,65.55,65.6,65.5,65.55,1709.0
2017-07-10 11:00:00,65.55,65.6,65.5,65.6,1039.0,65.55,65.6,65.5,65.6,1039.0
2017-07-10 11:05:00,65.58,65.58,65.5,65.5,200.0,65.58,65.58,65.5,65.5,200.0
2017-07-10 11:10:00,65.55,65.88,65.55,65.88,3912.0,65.55,65.88,65.55,65.88,3912.0
2017-07-10 11:15:00,65.9,65.9,65.8,65.85,1195.0,65.9,65.9,65.8,65.85,1195.0
2017-07-10 11:20:00,65.83,65.83,65.7,65.7,2450.0,65.83,65.83,65.7,65.7,2450.0
2017-07-10 11:25:00,65.8,65.85,65.75,65.75,1800.0,65.8,65.85,65.75,65.75,1800.0
2017-07-10 11:30:00,65.8,66.1,65.8,66.1,4120.0,65.8,66.1,65.8,66.1,4120.0
2017-07-10 11:35:00,66.05,66.5,66.05,66.5,10144.0,66.05,66.5,66.05,66.5,10144.0
2017-07-10 11:40:00,66.5,66.5,66.05,66.15,6188.0,66.5,66.5,66.05,66.15,6188.0
2017-07-10 11:45:00,66.15,66.25,66.1,66.15,2300.0,66.15,66.25,66.1,66.15,2300.0
2017-07-10 11:50:00,66.13,66.2,66.1,66.15,1370.0,66.13,66.2,66.1,66.15,1370.0
2017-07-10 11:55:00,66.15,66.2,66.15,66.2,800.0,66.15,66.2,66.15,66.2,800.0
2017-07-10 12:00:00,66.25,66.25,66.15,66.2,1300.0,66.25,66.25,66.15,66.2,1300.0
2017-07-10 12:05:00,66.25,66.25,66.1,66.1,700.0,66.25,66.25,66.1,66.1,700.0
2017-07-10 12:10:00,66.25,66.25,66.2,66.2,400.0,66.25,66.25,66.2,66.2,400.0
2017-07-10 12:15:00,66.25,66.28,66.15,66.25,900.0,66.25,66.28,66.15,66.25,900.0
2017-07-10 12:20:00,66.25,66.25,66.25,66.25,300.0,66.25,66.25,66.25,66.25,300.0
2017-07-10 12:25:00,66.3,66.45,66.3,66.45,1300.0,66.3,66.45,66.3,66.45,1300.0
2017-07-10 12:30:00,66.35,66.45,66.35,66.45,1174.0,66.35,66.45,66.35,66.45,1174.0
2017-07-10 12:35:00,66.4,66.45,66.35,66.4,1500.0,66.4,66.45,66.35,66.4,1500.0
2017-07-10 12:40:00,66.3,66.35,66.25,66.35,800.0,66.3,66.35,66.25,66.35,800.0
2017-07-10 12:45:00,66.4,66.4,66.25,66.33,2150.0,66.4,66.4,66.25,66.33,2150.0
2017-07-10 12:50:00,66.4,66.5,66.4,66.45,885.0,66.4,66.5,66.4,66.45,885.0
2017-07-10 12:55:00,66.4,66.5,66.4,66.48,1988.0,66.4,66.5,66.4,66.48,1988.0
2017-07-10 13:00:00,66.45,66.75,66.45,66.75,14518.0,66.45,66.75,66.45,66.75,14518.0
2017-07-10 13:05:00,66.65,66.7,66.6,66.7,2179.0,66.65,66.7,66.6,66.7,2179.0
2017-07-10 13:10:00,66.7,66.75,66.6,66.65,651.0,66.7,66.75,66.6,66.65,651.0
2017-07-10 13:15:00,66.6,66.6,66.55,66.55,700.0,66.6,66.6,66.55,66.55,700.0
2017-07-10 13:20:00,66.65,66.65,66.45,66.45,1200.0,66.65,66.65,66.45,66.45,1200.0
2017-07-10 13:25:00,66.52,66.55,66.5,66.55,500.0,66.52,66.55,66.5,66.55,500.0
2017-07-10 13:30:00,66.45,66.45,66.35,66.4,1599.0,66.45,66.45,66.35,66.4,1599.0
2017-07-10 13:35:00,66.4,66.45,66.3,66.33,2043.0,66.4,66.45,66.3,66.33,2043.0
2017-07-10 13:40:00,66.33,66.42,66.3,66.42,1802.0,66.33,66.42,66.3,66.42,1802.0
2017-07-10 13:45:00,66.45,66.5,66.35,66.35,1500.0,66.45,66.5,66.35,66.35,1500.0
2017-07-10 13:50:00,66.4,66.4,66.3,66.4,1360.0,66.4,66.4,66.3,66.4,1360.0
2017-07-10 13:55:00,66.45,66.5,66.4,66.5,1200.0,66.45,66.5,66.4,66.5,1200.0
2017-07-10 14:00:00,66.5,66.53,66.4,66.53,1900.0,66.5,66.53,66.4,66.53,1900.0
2017-07-10 14:05:00,66.5,66.5,66.3,66.3,804.0,66.5,66.5,66.3,66.3,804.0
2017-07-10 14:10:00,66.38,66.38,66.37,66.38,300.0,66.38,66.38,66.37,66.38,300.0
2017-07-10 14:15:00,66.3,66.4,66.3,66.4,500.0,66.3,66.4,66.3,66.4,500.0
2017-07-10 14:20:00,66.3,66.4,66.25,66.4,2600.0,66.3,66.4,66.25,66.4,2600.0
2017-07-10 14:25:00,66.4,66.4,66.4,66.4,0.0,66.4,66.4,66.4,66.4,0.0
2017-07-10 14:30:00,66.25,66.25,66.2,66.2,1401.0,66.25,66.25,66.2,66.2,1401.0
2017-07-10 14:35:00,66.2,66.25,66.15,66.25,1100.0,66.2,66.25,66.15,66.25,1100.0
2017-07-10 14:40:00,66.17,66.25,66.15,66.25,1320.0,66.17,66.25,66.15,66.25,1320.0
2017-07-10 14:45:00,66.3,66.35,66.25,66.25,1200.0,66.3,66.35,66.25,66.25,1200.0
2017-07-10 14:50:00,66.2,66.25,66.15,66.2,1120.0,66.2,66.25,66.15,66.2,1120.0
2017-07-10 14:55:00,66.15,66.25,66.1,66.25,1301.0,66.15,66.25,66.1,66.25,1301.0
2017-07-10 15:00:00,66.25,66.3,66.2,66.2,1300.0,66.25,66.3,66.2,66.2,1300.0
2017-07-10 15:05:00,66.28,66.28,66.17,66.17,1708.0,66.28,66.28,66.17,66.17,1708.0
2017-07-10 15:10:00,66.17,66.3,66.15,66.3,4308.0,66.17,66.3,66.15,66.3,4308.0
2017-07-10 15:15:00,66.25,66.25,66.12,66.15,1600.0,66.25,66.25,66.12,66.15,1600.0
2017-07-10 15:20:00,66.15,66.15,66.1,66.15,1500.0,66.15,66.15,66.1,66.15,1500.0
2017-07-10 15:25:00,66.1,66.25,66.1,66.23,1500.0,66.1,66.25,66.1,66.23,1500.0
2017-07-10 15:30:00,66.25,66.3,66.15,66.2,2491.0,66.25,66.3,66.15,66.2,2491.0
2017-07-10 15:35:00,66.2,66.3,66.2,66.3,2555.0,66.2,66.3,66.2,66.3,2555.0
2017-07-10 15:40:00,66.35,66.4,66.35,66.38,4643.0,66.35,66.4,66.35,66.38,4643.0
2017-07-10 15:45:00,66.38,66.4,66.15,66.15,3562.0,66.38,66.4,66.15,66.15,3562.0
2017-07-10 15:50:00,66.1,66.15,65.95,65.95,9732.0,66.1,66.15,65.95,65.95,9732.0
2017-07-10 15:55:00,65.98,66.05,65.9,66.05,14277.0,65.98,66.05,65.9,66.05,14277.0
2017-07-11 09:30:00,66.0,66.0,65.85,65.85,3386.0,66.0,66.0,65.85,65.85,3386.0
2017-07-11 09:35:00,66.0,66.05,65.8,66.05,1164.0,66.0,66.05,65.8,66.05,1164.0
2017-07-11 09:40:00,65.95,66.3,65.95,66.3,1500.0,65.95,66.3,65.95,66.3,1500.0
2017-07-11 09:45:00,66.25,66.55,66.25,66.45,900.0,66.25,66.55,66.25,66.45,900.0
2017-07-11 09:50:00,66.6,66.8,66.6,66.75,1300.0,66.6,66.8,66.6,66.75,1300.0
2017-07-11 09:55:00,66.85,67.1,66.85,67.05,1200.0,66.85,67.1,66.85,67.05,1200.0
2017-07-11 10:00:00,66.9,66.9,66.75,66.9,2947.0,66.9,66.9,66.75,66.9,2947.0
2017-07-11 10:05:00,66.95,67.1,66.95,67.05,1200.0,66.95,67.1,66.95,67.05,1200.0
2017-07-11 10:10:00,67.0,67.1,66.95,67.1,1401.0,67.0,67.1,66.95,67.1,1401.0
2017-07-11 10:15:00,67.0,67.3,66.97,67.3,2224.0,67.0,67.3,66.97,67.3,2224.0
2017-07-11 10:20:00,67.35,67.35,67.0,67.1,2200.0,67.35,67.35,67.0,67.1,2200.0
2017-07-11 10:25:00,67.05,67.2,67.0,67.1,1600.0,67.05,67.2,67.0,67.1,1600.0
2017-07-11 10:30:00,67.1,67.2,67.1,67.15,1818.0,67.1,67.2,67.1,67.15,1818.0
2017-07-11 10:35:00,67.15,67.3,67.15,67.28,1626.0,67.15,67.3,67.15,67.28,1626.0
2017-07-11 10:40:00,67.3,67.35,67.3,67.35,1600.0,67.3,67.35,67.3,67.35,1600.0
2017-07-11 10:45:00,67.4,67.4,67.3,67.3,1989.0,67.4,67.4,67.3,67.3,1989.0
2017-07-11 10:50:00,67.3,67.35,67.15,67.2,3000.0,67.3,67.35,67.15,67.2,3000.0
2017-07-11 10:55:00,67.17,67.2,67.05,67.08,2591.0,67.17,67.2,67.05,67.08,2591.0
2017-07-11 11:00:00,67.0,67.0,66.75,66.75,1607.0,67.0,67.0,66.75,66.75,1607.0
2017-07-11 11:05:00,66.75,66.9,66.75,66.9,1200.0,66.75,66.9,66.75,66.9,1200.0
2017-07-11 11:10:00,66.85,66.9,66.8,66.85,4410.0,66.85,66.9,66.8,66.85,4410.0
2017-07-11 11:15:00,66.85,67.0,66.8,67.0,3400.0,66.85,67.0,66.8,67.0,3400.0
2017-07-11 11:20:00,66.9,66.95,66.55,66.55,3443.0,66.9,66.95,66.55,66.55,3443.0
2017-07-11 11:25:00,66.35,66.5,66.1,66.45,8830.0,66.35,66.5,66.1,66.45,8830.0
2017-07-11 11:30:00,66.5,66.9,66.5,66.85,2000.0,66.5,66.9,66.5,66.85,2000.0
2017-07-11 11:35:00,66.9,66.95,66.9,66.95,1100.0,66.9,66.95,66.9,66.95,1100.0
2017-07-11 11:40:00,66.95,67.0,66.95,66.95,1300.0,66.95,67.0,66.95,66.95,1300.0
2017-07-11 11:45:00,67.0,67.0,66.8,66.9,3200.0,67.0,67.0,66.8,66.9,3200.0
2017-07-11 11:50:00,66.95,67.1,66.95,67.1,1431.0,66.95,67.1,66.95,67.1,1431.0
2017-07-11 11:55:00,67.1,67.2,67.07,67.15,2600.0,67.1,67.2,67.07,67.15,2600.0
2017-07-11 12:00:00,67.1,67.2,67.1,67.15,1600.0,67.1,67.2,67.1,67.15,1600.0
2017-07-11 12:05:00,67.05,67.05,66.85,66.85,1700.0,67.05,67.05,66.85,66.85,1700.0
2017-07-11 12:10:00,66.85,66.9,66.8,66.85,800.0,66.85,66.9,66.8,66.85,800.0
2017-07-11 12:15:00,66.8,66.8,66.65,66.65,1000.0,66.8,66.8,66.65,66.65,1000.0
2017-07-11 12:20:00,66.55,66.75,66.55,66.7,1500.0,66.55,66.75,66.55,66.7,1500.0
2017-07-11 12:25:00,66.8,66.95,66.7,66.95,1349.0,66.8,66.95,66.7,66.95,1349.0
2017-07-11 12:30:00,67.0,67.05,66.8,66.8,1400.0,67.0,67.05,66.8,66.8,1400.0
2017-07-11 12:35:00,66.83,66.83,66.7,66.7,600.0,66.83,66.83,66.7,66.7,600.0
2017-07-11 12:40:00,66.75,66.75,66.75,66.75,400.0,66.75,66.75,66.75,66.75,400.0
2017-07-11 12:45:00,66.85,66.95,66.85,66.95,1500.0,66.85,66.95,66.85,66.95,1500.0
2017-07-11 12:50:00,66.95,66.95,66.95,66.95,0.0,66.95,66.95,66.95,66.95,0.0
2017-07-11 12:55:00,66.9,66.95,66.85,66.85,1805.0,66.9,66.95,66.85,66.85,1805.0
2017-07-11 13:00:00,66.8,66.95,66.8,66.95,900.0,66.8,66.95,66.8,66.95,900.0
2017-07-11 13:05:00,66.9,66.95,66.9,66.95,400.0,66.9,66.95,66.9,66.95,400.0
2017-07-11 13:10:00,66.85,66.93,66.85,66.85,700.0,66.85,66.93,66.85,66.85,700.0
2017-07-11 13:15:00,66.85,67.25,66.85,67.15,4236.0,66.85,67.25,66.85,67.15,4236.0
2017-07-11 13:20:00,67.15,67.15,67.05,67.05,700.0,67.15,67.15,67.05,67.05,700.0
2017-07-11 13:25:00,67.05,67.45,66.95,67.3,4855.0,67.05,67.45,66.95,67.3,4855.0
2017-07-11 13:30:00,67.28,67.28,66.97,67.0,4299.0,67.28,67.28,66.97,67.0,4299.0
2017-07-11 13:35:00,67.0,67.0,66.95,66.95,900.0,67.0,67.0,66.95,66.95,900.0
2017-07-11 13:40:00,66.95,67.18,66.95,67.17,1100.0,66.95,67.18,66.95,67.17,1100.0
2017-07-11 13:45:00,67.2,67.2,67.15,67.15,1400.0,67.2,67.2,67.15,67.15,1400.0
2017-07-11 13:50:00,67.2,67.3,67.2,67.3,6642.0,67.2,67.3,67.2,67.3,6642.0
2017-07-11 13:55:00,67.35,67.55,67.3,67.42,17363.0,67.35,67.55,67.3,67.42,17363.0
2017-07-11 14:00:00,67.45,67.45,67.4,67.4,1000.0,67.45,67.45,67.4,67.4,1000.0
2017-07-11 14:05:00,67.4,67.5,67.35,67.5,400.0,67.4,67.5,67.35,67.5,400.0
2017-07-11 14:10:00,67.4,67.45,67.4,67.45,700.0,67.4,67.45,67.4,67.45,700.0
2017-07-11 14:15:00,67.35,67.43,67.35,67.4,1496.0,67.35,67.43,67.35,67.4,1496.0
2017-07-11 14:20:00,67.35,67.4,67.35,67.35,2500.0,67.35,67.4,67.35,67.35,2500.0
2017-07-11 14:25:00,67.35,67.45,67.35,67.45,2300.0,67.35,67.45,67.35,67.45,2300.0
2017-07-11 14:30:00,67.46,67.5,67.46,67.5,1450.0,67.46,67.5,67.46,67.5,1450.0
2017-07-11 14:35:00,67.55,67.58,67.52,67.53,3800.0,67.55,67.58,67.52,67.53,3800.0
2017-07-11 14:40:00,67.6,67.6,67.55,67.55,2405.0,67.6,67.6,67.55,67.55,2405.0
2017-07-11 14:45:00,67.5,67.5,67.42,67.45,8376.0,67.5,67.5,67.42,67.45,8376.0
2017-07-11 14:50:00,67.4,67.45,67.32,67.33,2818.0,67.4,67.45,67.32,67.33,2818.0
2017-07-11 14:55:00,67.35,67.35,67.3,67.35,1342.0,67.35,67.35,67.3,67.35,1342.0
2017-07-11 15:00:00,67.35,67.4,67.25,67.35,3600.0,67.35,67.4,67.25,67.35,3600.0
2017-07-11 15:05:00,67.35,67.4,67.35,67.4,800.0,67.35,67.4,67.35,67.4,800.0
2017-07-11 15:10:00,67.4,67.65,67.4,67.65,2052.0,67.4,67.65,67.4,67.65,2052.0
2017-07-11 15:15:00,67.55,67.6,67.55,67.55,400.0,67.55,67.6,67.55,67.55,400.0
2017-07-11 15:20:00,67.55,67.68,67.55,67.6,3147.0,67.55,67.68,67.55,67.6,3147.0
2017-07-11 15:25:00,67.65,67.7,67.65,67.7,900.0,67.65,67.7,67.65,67.7,900.0
2017-07-11 15:30:00,67.65,67.8,67.65,67.65,4027.0,67.65,67.8,67.65,67.65,4027.0
2017-07-11 15:35:00,67.7,67.7,67.5,67.55,5168.0,67.7,67.7,67.5,67.55,5168.0
2017-07-11 15:40:00,67.55,67.6,67.55,67.6,2756.0,67.55,67.6,67.55,67.6,2756.0
2017-07-11 15:45:00,67.55,67.55,67.4,67.42,8360.0,67.55,67.55,67.4,67.42,8360.0
2017-07-11 15:50:00,67.4,67.5,67.4,67.5,3902.0,67.4,67.5,67.4,67.5,3902.0
2017-07-11 15:55:00,67.48,67.55,67.4,67.55,19209.0,67.48,67.55,67.4,67.55,19209.0
2017-07-12 09:30:00,68.4,68.9,68.25,68.6,6907.0,68.4,68.9,68.25,68.6,6907.0
2017-07-12 09:35:00,68.75,69.4,68.67,69.35,15462.0,68.75,69.4,68.67,69.35,15462.0
2017-07-12 09:40:00,69.4,69.6,69.2,69.55,8196.0,69.4,69.6,69.2,69.55,8196.0
2017-07-12 09:45:00,69.55,69.65,69.2,69.2,13944.0,69.55,69.65,69.2,69.2,13944.0
2017-07-12 09:50:00,69.3,69.5,68.9,69.05,65652.0,69.3,69.5,68.9,69.05,65652.0
2017-07-12 09:55:00,69.05,69.08,69.0,69.03,500.0,69.05,69.08,69.0,69.03,500.0
2017-07-12 10:00:00,69.1,69.15,68.9,68.9,4153.0,69.1,69.15,68.9,68.9,4153.0
2017-07-12 10:05:00,68.95,69.05,68.8,69.0,4125.0,68.95,69.05,68.8,69.0,4125.0
2017-07-12 10:10:00,69.04,69.04,68.92,68.95,1515.0,69.04,69.04,68.92,68.95,1515.0
2017-07-12 10:15:00,68.86,68.95,68.8,68.9,750.0,68.86,68.95,68.8,68.9,750.0
2017-07-12 10:20:00,68.9,69.25,68.9,69.25,3600.0,68.9,69.25,68.9,69.25,3600.0
2017-07-12 10:25:00,69.15,69.4,69.07,69.4,5802.0,69.15,69.4,69.07,69.4,5802.0
2017-07-12 10:30:00,69.35,69.4,69.3,69.3,4800.0,69.35,69.4,69.3,69.3,4800.0
2017-07-12 10:35:00,69.35,69.4,69.35,69.4,2610.0,69.35,69.4,69.35,69.4,2610.0
2017-07-12 10:40:00,69.4,69.4,69.2,69.25,2600.0,69.4,69.4,69.2,69.25,2600.0
2017-07-12 10:45:00,69.3,69.45,69.25,69.3,5371.0,69.3,69.45,69.25,69.3,5371.0
2017-07-12 10:50:00,69.3,69.35,69.1,69.1,47999.0,69.3,69.35,69.1,69.1,47999.0
2017-07-12 10:55:00,69.1,69.25,69.0,69.0,1315.0,69.1,69.25,69.0,69.0,1315.0
2017-07-12 11:00:00,69.05,69.05,68.95,68.95,1790.0,69.05,69.05,68.95,68.95,1790.0
2017-07-12 11:05:00,68.9,68.9,68.9,68.9,600.0,68.9,68.9,68.9,68.9,600.0
2017-07-12 11:10:00,68.88,68.95,68.87,68.95,1800.0,68.88,68.95,68.87,68.95,1800.0
2017-07-12 11:15:00,68.9,68.9,68.85,68.85,600.0,68.9,68.9,68.85,68.85,600.0
2017-07-12 11:20:00,68.95,68.95,68.7,68.8,5000.0,68.95,68.95,68.7,68.8,5000.0
2017-07-12 11:25:00,68.85,68.9,68.7,68.9,1964.0,68.85,68.9,68.7,68.9,1964.0
2017-07-12 11:30:00,68.8,68.95,68.8,68.95,200.0,68.8,68.95,68.8,68.95,200.0
2017-07-12 11:35:00,68.95,68.95,68.95,68.95,100.0,68.95,68.95,68.95,68.95,100.0
2017-07-12 11:40:00,68.85,69.1,68.85,69.1,4221.0,68.85,69.1,68.85,69.1,4221.0
2017-07-12 11:45:00,69.1,69.15,69.1,69.15,500.0,69.1,69.15,69.1,69.15,500.0
2017-07-12 11:50:00,69.15,69.45,69.15,69.25,2497.0,69.15,69.45,69.15,69.25,2497.0
2017-07-12 11:55:00,69.35,69.45,69.3,69.35,4913.0,69.35,69.45,69.3,69.35,4913.0
2017-07-12 12:00:00,69.45,69.45,69.35,69.35,300.0,69.45,69.45,69.35,69.35,300.0
2017-07-12 12:05:00,69.45,69.45,69.45,69.45,100.0,69.45,69.45,69.45,69.45,100.0
2017-07-12 12:10:00,69.45,69.45,69.15,69.15,1194.0,69.45,69.45,69.15,69.15,1194.0
2017-07-12 12:15:00,69.15,69.15,69.0,69.05,1249.0,69.15,69.15,69.0,69.05,1249.0
2017-07-12 12:20:00,69.0,69.0,68.95,68.95,210.0,69.0,69.0,68.95,68.95,210.0
2017-07-12 12:25:00,69.05,69.1,69.0,69.05,893.0,69.05,69.1,69.0,69.05,893.0
2017-07-12 12:30:00,69.1,69.15,69.05,69.1,1050.0,69.1,69.15,69.05,69.1,1050.0
2017-07-12 12:35:00,69.1,69.1,68.95,68.95,1300.0,69.1,69.1,68.95,68.95,1300.0
2017-07-12 12:40:00,68.95,69.05,68.95,68.95,1751.0,68.95,69.05,68.95,68.95,1751.0
2017-07-12 12:45:00,68.98,68.98,68.85,68.85,600.0,68.98,68.98,68.85,68.85,600.0
2017-07-12 12:50:00,68.9,68.9,68.9,68.9,200.0,68.9,68.9,68.9,68.9,200.0
2017-07-12 12:55:00,68.85,68.9,68.85,68.9,250.0,68.85,68.9,68.85,68.9,250.0
2017-07-12 13:00:00,68.9,68.9,68.75,68.75,1572.0,68.9,68.9,68.75,68.75,1572.0
2017-07-12 13:05:00,68.75,68.75,68.75,68.75,200.0,68.75,68.75,68.75,68.75,200.0
2017-07-12 13:10:00,68.6,68.6,68.47,68.51,600.0,68.6,68.6,68.47,68.51,600.0
2017-07-12 13:15:00,68.55,68.65,68.5,68.65,5286.0,68.55,68.65,68.5,68.65,5286.0
2017-07-12 13:20:00,68.65,68.73,68.55,68.7,4244.0,68.65,68.73,68.55,68.7,4244.0
2017-07-12 13:25:00,68.6,68.75,68.55,68.7,2232.0,68.6,68.75,68.55,68.7,2232.0
2017-07-12 13:30:00,68.75,68.9,68.75,68.85,1390.0,68.75,68.9,68.75,68.85,1390.0
2017-07-12 13:35:00,68.85,69.0,68.85,69.0,2926.0,68.85,69.0,68.85,69.0,2926.0
2017-07-12 13:40:00,69.0,69.0,68.8,68.8,1687.0,69.0,69.0,68.8,68.8,1687.0
2017-07-12 13:45:00,68.8,68.8,68.8,68.8,0.0,68.8,68.8,68.8,68.8,0.0
2017-07-12 13:50:00,68.75,68.8,68.75,68.76,1094.0,68.75,68.8,68.75,68.76,1094.0
2017-07-12 13:55:00,68.75,68.75,68.65,68.75,850.0,68.75,68.75,68.65,68.75,850.0
2017-07-12 14:00:00,68.75,68.75,68.7,68.75,800.0,68.75,68.75,68.7,68.75,800.0
2017-07-12 14:05:00,68.7,68.75,68.65,68.7,1200.0,68.7,68.75,68.65,68.7,1200.0
2017-07-12 14:10:00,68.75,68.75,68.65,68.7,500.0,68.75,68.75,68.65,68.7,500.0
2017-07-12 14:15:00,68.7,68.8,68.7,68.75,1500.0,68.7,68.8,68.7,68.75,1500.0
2017-07-12 14:20:00,68.8,68.9,68.75,68.8,1500.0,68.8,68.9,68.75,68.8,1500.0
2017-07-12 14:25:00,68.8,68.85,68.8,68.85,800.0,68.8,68.85,68.8,68.85,800.0
2017-07-12 14:30:00,68.85,68.85,68.75,68.85,900.0,68.85,68.85,68.75,68.85,900.0
2017-07-12 14:35:00,68.85,68.9,68.8,68.85,2150.0,68.85,68.9,68.8,68.85,2150.0
2017-07-12 14:40:00,68.8,68.9,68.8,68.88,1693.0,68.8,68.9,68.8,68.88,1693.0
2017-07-12 14:45:00,68.95,69.0,68.9,68.9,600.0,68.95,69.0,68.9,68.9,600.0
2017-07-12 14:50:00,68.95,69.0,68.95,68.95,2200.0,68.95,69.0,68.95,68.95,2200.0
2017-07-12 14:55:00,69.0,69.05,68.95,69.0,1850.0,69.0,69.05,68.95,69.0,1850.0
2017-07-12 15:00:00,69.0,69.0,68.95,68.98,3300.0,69.0,69.0,68.95,68.98,3300.0
2017-07-12 15:05:00,68.98,69.45,68.97,69.35,3596.0,68.98,69.45,68.97,69.35,3596.0
2017-07-12 15:10:00,69.45,69.45,69.35,69.35,1310.0,69.45,69.45,69.35,69.35,1310.0
2017-07-12 15:15:00,69.45,69.5,69.4,69.45,3573.0,69.45,69.5,69.4,69.45,3573.0
2017-07-12 15:20:00,69.4,69.4,69.35,69.35,1696.0,69.4,69.4,69.35,69.35,1696.0
2017-07-12 15:25:00,69.3,69.35,69.15,69.15,1100.0,69.3,69.35,69.15,69.15,1100.0
2017-07-12 15:30:00,69.2,69.35,69.2,69.3,2781.0,69.2,69.35,69.2,69.3,2781.0
2017-07-12 15:35:00,69.35,69.5,69.3,69.5,4670.0,69.35,69.5,69.3,69.5,4670.0
2017-07-12 15:40:00,69.4,69.5,69.35,69.5,6276.0,69.4,69.5,69.35,69.5,6276.0
2017-07-12 15:45:00,69.5,69.55,69.47,69.53,10036.0,69.5,69.55,69.47,69.53,10036.0
2017-07-12 15:50:00,69.5,69.55,69.4,69.5,8678.0,69.5,69.55,69.4,69.5,8678.0
2017-07-12 15:55:00,69.5,69.55,69.47,69.55,14365.0,69.5,69.55,69.47,69.55,14365.0
2017-07-13 09:30:00,69.7,69.9,69.7,69.75,3675.0,69.7,69.9,69.7,69.75,3675.0
2017-07-13 09:35:00,69.75,69.8,69.65,69.65,14861.0,69.75,69.8,69.65,69.65,14861.0
2017-07-13 09:40:00,69.55,69.55,69.25,69.55,4702.0,69.55,69.55,69.25,69.55,4702.0
2017-07-13 09:45:00,69.6,69.7,69.6,69.6,1000.0,69.6,69.7,69.6,69.6,1000.0
2017-07-13 09:50:00,69.7,69.95,69.7,69.9,5505.0,69.7,69.95,69.7,69.9,5505.0
2017-07-13 09:55:00,69.9,70.1,69.8,70.1,8147.0,69.9,70.1,69.8,70.1,8147.0
2017-07-13 10:00:00,70.1,70.25,70.05,70.25,1199.0,70.1,70.25,70.05,70.25,1199.0
2017-07-13 10:05:00,70.2,70.3,70.1,70.1,4479.0,70.2,70.3,70.1,70.1,4479.0
2017-07-13 10:10:00,70.2,70.3,70.1,70.15,1400.0,70.2,70.3,70.1,70.15,1400.0
2017-07-13 10:15:00,70.05,70.4,69.8,70.05,10808.0,70.05,70.4,69.8,70.05,10808.0
2017-07-13 10:20:00,70.1,70.1,69.95,69.95,1600.0,70.1,70.1,69.95,69.95,1600.0
2017-07-13 10:25:00,69.95,70.25,69.8,69.9,4449.0,69.95,70.25,69.8,69.9,4449.0
2017-07-13 10:30:00,69.85,69.95,69.7,69.95,2324.0,69.85,69.95,69.7,69.95,2324.0
2017-07-13 10:35:00,69.85,69.9,69.6,69.65,2900.0,69.85,69.9,69.6,69.65,2900.0
2017-07-13 10:40:00,69.55,69.65,69.55,69.65,800.0,69.55,69.65,69.55,69.65,800.0
2017-07-13 10:45:00,69.6,70.0,69.6,69.8,3498.0,69.6,70.0,69.6,69.8,3498.0
2017-07-13 10:50:00,69.85,70.0,69.85,70.0,943.0,69.85,70.0,69.85,70.0,943.0
2017-07-13 10:55:00,70.0,70.05,69.9,69.9,500.0,70.0,70.05,69.9,69.9,500.0
2017-07-13 11:00:00,69.9,70.05,69.9,70.05,1797.0,69.9,70.05,69.9,70.05,1797.0
2017-07-13 11:05:00,69.95,69.95,69.95,69.95,300.0,69.95,69.95,69.95,69.95,300.0
2017-07-13 11:10:00,69.95,69.95,69.9,69.9,600.0,69.95,69.95,69.9,69.9,600.0
2017-07-13 11:15:00,69.85,70.1,69.85,70.1,2750.0,69.85,70.1,69.85,70.1,2750.0
2017-07-13 11:20:00,70.2,70.2,70.1,70.15,1692.0,70.2,70.2,70.1,70.15,1692.0
2017-07-13 11:25:00,70.15,70.4,70.15,70.3,5739.0,70.15,70.4,70.15,70.3,5739.0
2017-07-13 11:30:00,70.2,70.25,70.0,70.1,6720.0,70.2,70.25,70.0,70.1,6720.0
2017-07-13 11:35:00,70.05,70.1,69.9,69.95,6350.0,70.05,70.1,69.9,69.95,6350.0
2017-07-13 11:40:00,69.95,69.95,69.9,69.9,300.0,69.95,69.95,69.9,69.9,300.0
2017-07-13 11:45:00,69.65,70.2,69.6,70.05,20656.0,69.65,70.2,69.6,70.05,20656.0
2017-07-13 11:50:00,69.95,70.1,69.95,69.95,1766.0,69.95,70.1,69.95,69.95,1766.0
2017-07-13 11:55:00,70.1,70.15,70.1,70.15,2655.0,70.1,70.15,70.1,70.15,2655.0
2017-07-13 12:00:00,70.1,70.15,70.1,70.15,2381.0,70.1,70.15,70.1,70.15,2381.0
2017-07-13 12:05:00,70.1,70.15,70.1,70.1,300.0,70.1,70.15,70.1,70.1,300.0
2017-07-13 12:10:00,70.05,70.15,70.05,70.1,1869.0,70.05,70.15,70.05,70.1,1869.0
2017-07-13 12:15:00,70.15,70.15,70.1,70.15,1400.0,70.15,70.15,70.1,70.15,1400.0
2017-07-13 12:20:00,70.05,70.2,70.05,70.2,859.0,70.05,70.2,70.05,70.2,859.0
2017-07-13 12:25:00,70.15,70.15,70.15,70.15,200.0,70.15,70.15,70.15,70.15,200.0
2017-07-13 12:30:00,70.1,70.1,70.07,70.08,500.0,70.1,70.1,70.07,70.08,500.0
2017-07-13 12:35:00,70.08,70.08,70.08,70.08,0.0,70.08,70.08,70.08,70.08,0.0
2017-07-13 12:40:00,69.95,70.25,69.95,70.0,3285.0,69.95,70.25,69.95,70.0,3285.0
2017-07-13 12:45:00,70.0,70.15,70.0,70.15,1000.0,70.0,70.15,70.0,70.15,1000.0
2017-07-13 12:50:00,70.15,70.2,70.15,70.15,1704.0,70.15,70.2,70.15,70.15,1704.0
2017-07-13 12:55:00,70.09,70.2,70.08,70.15,1300.0,70.09,70.2,70.08,70.15,1300.0
2017-07-13 13:00:00,70.15,70.2,70.07,70.2,3400.0,70.15,70.2,70.07,70.2,3400.0
2017-07-13 13:05:00,70.2,70.2,70.15,70.15,600.0,70.2,70.2,70.15,70.15,600.0
2017-07-13 13:10:00,70.15,70.2,70.15,70.15,1100.0,70.15,70.2,70.15,70.15,1100.0
2017-07-13 13:15:00,70.2,70.2,70.15,70.15,1675.0,70.2,70.2,70.15,70.15,1675.0
2017-07-13 13:20:00,70.15,70.2,70.1,70.13,4312.0,70.15,70.2,70.1,70.13,4312.0
2017-07-13 13:25:00,70.15,70.15,70.1,70.15,989.0,70.15,70.15,70.1,70.15,989.0
2017-07-13 13:30:00,70.15,70.2,70.05,70.15,3188.0,70.15,70.2,70.05,70.15,3188.0
2017-07-13 13:35:00,70.15,70.35,70.05,70.25,9606.0,70.15,70.35,70.05,70.25,9606.0
2017-07-13 13:40:00,70.25,70.45,70.15,70.15,1700.0,70.25,70.45,70.15,70.15,1700.0
2017-07-13 13:45:00,70.15,70.2,70.0,70.2,6000.0,70.15,70.2,70.0,70.2,6000.0
2017-07-13 13:50:00,70.1,70.4,70.05,70.1,15322.0,70.1,70.4,70.05,70.1,15322.0
2017-07-13 13:55:00,70.1,70.2,70.1,70.2,3227.0,70.1,70.2,70.1,70.2,3227.0
2017-07-13 14:00:00,70.1,70.2,70.05,70.2,5300.0,70.1,70.2,70.05,70.2,5300.0
2017-07-13 14:05:00,70.15,70.2,70.05,70.15,5500.0,70.15,70.2,70.05,70.15,5500.0
2017-07-13 14:10:00,70.2,70.25,70.2,70.25,1750.0,70.2,70.25,70.2,70.25,1750.0
2017-07-13 14:15:00,70.3,71.25,70.3,70.8,31329.0,70.3,71.25,70.3,70.8,31329.0
2017-07-13 14:20:00,70.85,70.85,70.6,70.67,3723.0,70.85,70.85,70.6,70.67,3723.0
2017-07-13 14:25:00,70.7,70.8,70.65,70.65,3908.0,70.7,70.8,70.65,70.65,3908.0
2017-07-13 14:30:00,70.6,70.85,70.55,70.85,4253.0,70.6,70.85,70.55,70.85,4253.0
2017-07-13 14:35:00,70.8,70.85,70.75,70.75,1800.0,70.8,70.85,70.75,70.75,1800.0
2017-07-13 14:40:00,70.7,70.75,70.7,70.7,1686.0,70.7,70.75,70.7,70.7,1686.0
2017-07-13 14:45:00,70.7,70.75,70.7,70.75,1100.0,70.7,70.75,70.7,70.75,1100.0
2017-07-13 14:50:00,70.75,71.05,70.75,70.95,5256.0,70.75,71.05,70.75,70.95,5256.0
2017-07-13 14:55:00,70.9,70.95,70.8,70.85,5065.0,70.9,70.95,70.8,70.85,5065.0
2017-07-13 15:00:00,70.8,70.9,70.75,70.9,3217.0,70.8,70.9,70.75,70.9,3217.0
2017-07-13 15:05:00,70.9,71.1,70.85,71.08,11232.0,70.9,71.1,70.85,71.08,11232.0
2017-07-13 15:10:00,70.95,71.1,70.9,70.9,4400.0,70.95,71.1,70.9,70.9,4400.0
2017-07-13 15:15:00,70.95,71.1,70.88,71.08,5751.0,70.95,71.1,70.88,71.08,5751.0
2017-07-13 15:20:00,71.05,71.1,70.9,71.0,11040.0,71.05,71.1,70.9,71.0,11040.0
2017-07-13 15:25:00,71.0,71.1,70.95,70.98,7996.0,71.0,71.1,70.95,70.98,7996.0
2017-07-13 15:30:00,70.95,71.05,70.85,71.0,9409.0,70.95,71.05,70.85,71.0,9409.0
2017-07-13 15:35:00,70.98,71.15,70.97,71.1,10398.0,70.98,71.15,70.97,71.1,10398.0
2017-07-13 15:40:00,71.08,71.18,71.02,71.08,12962.0,71.08,71.18,71.02,71.08,12962.0
2017-07-13 15:45:00,71.0,71.15,70.95,71.1,17289.0,71.0,71.15,70.95,71.1,17289.0
2017-07-13 15:50:00,71.15,71.2,71.05,71.15,15729.0,71.15,71.2,71.05,71.15,15729.0
2017-07-13 15:55:00,71.15,71.45,71.15,71.4,68621.0,71.15,71.45,71.15,71.4,68621.0
2017-07-14 09:30:00,71.9,71.9,71.65,71.75,5694.0,71.9,71.9,71.65,71.75,5694.0
2017-07-14 09:35:00,71.5,71.65,71.4,71.55,2705.0,71.5,71.65,71.4,71.55,2705.0
2017-07-14 09:40:00,71.7,71.7,71.5,71.5,1100.0,71.7,71.7,71.5,71.5,1100.0
2017-07-14 09:45:00,71.6,71.7,71.49,71.58,3909.0,71.6,71.7,71.49,71.58,3909.0
2017-07-14 09:50:00,71.58,71.58,71.4,71.55,1707.0,71.58,71.58,71.4,71.55,1707.0
2017-07-14 09:55:00,71.65,71.7,71.65,71.7,450.0,71.65,71.7,71.65,71.7,450.0
2017-07-14 10:00:00,71.7,71.9,71.56,71.7,5664.0,71.7,71.9,71.56,71.7,5664.0
2017-07-14 10:05:00,71.6,71.65,71.45,71.63,900.0,71.6,71.65,71.45,71.63,900.0
2017-07-14 10:10:00,71.7,71.75,71.65,71.65,400.0,71.7,71.75,71.65,71.65,400.0
2017-07-14 10:15:00,71.7,71.8,71.65,71.65,2679.0,71.7,71.8,71.65,71.65,2679.0
2017-07-14 10:20:00,71.75,71.75,71.75,71.75,100.0,71.75,71.75,71.75,71.75,100.0
2017-07-14 10:25:00,71.7,71.75,71.65,71.7,2237.0,71.7,71.75,71.65,71.7,2237.0
2017-07-14 10:30:00,71.65,71.7,71.5,71.55,1868.0,71.65,71.7,71.5,71.55,1868.0
2017-07-14 10:35:00,71.45,71.7,71.45,71.7,1700.0,71.45,71.7,71.45,71.7,1700.0
2017-07-14 10:40:00,71.65,71.7,71.6,71.6,1864.0,71.65,71.7,71.6,71.6,1864.0
2017-07-14 10:45:00,71.65,71.8,71.6,71.8,1950.0,71.65,71.8,71.6,71.8,1950.0
2017-07-14 10:50:00,71.75,71.85,71.65,71.7,27453.0,71.75,71.85,71.65,71.7,27453.0
2017-07-14 10:55:00,71.65,71.7,71.55,71.6,15627.0,71.65,71.7,71.55,71.6,15627.0
2017-07-14 11:00:00,71.6,71.7,71.55,71.63,2271.0,71.6,71.7,71.55,71.63,2271.0
2017-07-14 11:05:00,71.63,71.75,71.6,71.7,7190.0,71.63,71.75,71.6,71.7,7190.0
2017-07-14 11:10:00,71.65,71.8,71.65,71.75,7602.0,71.65,71.8,71.65,71.75,7602.0
2017-07-14 11:15:00,71.75,71.9,71.7,71.9,4541.0,71.75,71.9,71.7,71.9,4541.0
2017-07-14 11:20:00,71.85,72.25,71.85,72.08,8054.0,71.85,72.25,71.85,72.08,8054.0
2017-07-14 11:25:00,72.0,72.1,71.85,72.1,1940.0,72.0,72.1,71.85,72.1,1940.0
2017-07-14 11:30:00,72.05,72.05,71.95,71.95,700.0,72.05,72.05,71.95,71.95,700.0
2017-07-14 11:35:00,71.95,71.95,71.85,71.85,700.0,71.95,71.95,71.85,71.85,700.0
2017-07-14 11:40:00,71.85,71.85,71.6,71.75,36050.0,71.85,71.85,71.6,71.75,36050.0
2017-07-14 11:45:00,71.75,71.85,71.75,71.8,1500.0,71.75,71.85,71.75,71.8,1500.0
2017-07-14 11:50:00,71.85,71.85,71.8,71.8,600.0,71.85,71.85,71.8,71.8,600.0
2017-07-14 11:55:00,71.8,71.8,71.8,71.8,200.0,71.8,71.8,71.8,71.8,200.0
2017-07-14 12:00:00,71.75,71.75,71.6,71.65,1400.0,71.75,71.75,71.6,71.65,1400.0
2017-07-14 12:05:00,71.7,71.7,71.65,71.65,450.0,71.7,71.7,71.65,71.65,450.0
2017-07-14 12:10:00,71.6,71.65,71.6,71.65,1600.0,71.6,71.65,71.6,71.65,1600.0
2017-07-14 12:15:00,71.6,71.7,71.6,71.7,1150.0,71.6,71.7,71.6,71.7,1150.0
2017-07-14 12:20:00,71.75,71.75,71.65,71.65,835.0,71.75,71.75,71.65,71.65,835.0
2017-07-14 12:25:00,71.7,71.7,71.7,71.7,200.0,71.7,71.7,71.7,71.7,200.0
2017-07-14 12:30:00,71.7,71.8,71.7,71.8,440.0,71.7,71.8,71.7,71.8,440.0
2017-07-14 12:35:00,71.75,71.8,71.75,71.8,400.0,71.75,71.8,71.75,71.8,400.0
2017-07-14 12:40:00,71.8,71.8,71.65,71.7,943.0,71.8,71.8,71.65,71.7,943.0
2017-07-14 12:45:00,71.7,71.7,71.65,71.65,800.0,71.7,71.7,71.65,71.65,800.0
2017-07-14 12:50:00,71.65,71.75,71.6,71.75,3255.0,71.65,71.75,71.6,71.75,3255.0
2017-07-14 12:55:00,71.75,71.75,71.7,71.75,1300.0,71.75,71.75,71.7,71.75,1300.0
2017-07-14 13:00:00,71.65,71.8,71.65,71.8,1600.0,71.65,71.8,71.65,71.8,1600.0
2017-07-14 13:05:00,71.75,71.75,71.72,71.75,950.0,71.75,71.75,71.72,71.75,950.0
2017-07-14 13:10:00,71.75,71.8,71.7,71.75,1000.0,71.75,71.8,71.7,71.75,1000.0
2017-07-14 13:15:00,71.7,71.8,71.7,71.8,642.0,71.7,71.8,71.7,71.8,642.0
2017-07-14 13:20:00,71.75,71.75,71.75,71.75,200.0,71.75,71.75,71.75,71.75,200.0
2017-07-14 13:25:00,71.8,71.95,71.8,71.85,1165.0,71.8,71.95,71.8,71.85,1165.0
2017-07-14 13:30:00,71.85,71.85,71.65,71.65,400.0,71.85,71.85,71.65,71.65,400.0
2017-07-14 13:35:00,71.75,71.85,71.7,71.8,787.0,71.75,71.85,71.7,71.8,787.0
2017-07-14 13:40:00,71.8,71.8,71.75,71.8,900.0,71.8,71.8,71.75,71.8,900.0
2017-07-14 13:45:00,71.9,71.9,71.75,71.85,500.0,71.9,71.9,71.75,71.85,500.0
2017-07-14 13:50:00,71.9,71.9,71.7,71.7,2700.0,71.9,71.9,71.7,71.7,2700.0
2017-07-14 13:55:00,71.85,71.95,71.75,71.85,2200.0,71.85,71.95,71.75,71.85,2200.0
2017-07-14 14:00:00,71.85,72.0,71.85,71.95,2045.0,71.85,72.0,71.85,71.95,2045.0
2017-07-14 14:05:00,72.0,72.05,71.85,72.03,2675.0,72.0,72.05,71.85,72.03,2675.0
2017-07-14 14:10:00,72.03,72.12,72.0,72.0,1700.0,72.03,72.12,72.0,72.0,1700.0
2017-07-14 14:15:00,72.1,72.2,72.05,72.1,1050.0,72.1,72.2,72.05,72.1,1050.0
2017-07-14 14:20:00,72.1,72.15,72.05,72.15,1439.0,72.1,72.15,72.05,72.15,1439.0
2017-07-14 14:25:00,72.05,72.2,72.05,72.15,845.0,72.05,72.2,72.05,72.15,845.0
2017-07-14 14:30:00,72.2,72.2,72.05,72.2,2335.0,72.2,72.2,72.05,72.2,2335.0
2017-07-14 14:35:00,72.25,72.25,72.15,72.17,1100.0,72.25,72.25,72.15,72.17,1100.0
2017-07-14 14:40:00,72.15,72.15,72.05,72.05,1140.0,72.15,72.15,72.05,72.05,1140.0
2017-07-14 14:45:00,72.0,72.03,71.95,71.95,1400.0,72.0,72.03,71.95,71.95,1400.0
2017-07-14 14:50:00,71.95,71.95,71.9,71.9,400.0,71.95,71.95,71.9,71.9,400.0
2017-07-14 14:55:00,72.0,72.05,71.95,72.05,1709.0,72.0,72.05,71.95,72.05,1709.0
2017-07-14 15:00:00,72.05,72.2,72.0,72.1,2714.0,72.05,72.2,72.0,72.1,2714.0
2017-07-14 15:05:00,72.0,72.05,72.0,72.05,654.0,72.0,72.05,72.0,72.05,654.0
2017-07-14 15:10:00,72.1,72.2,72.05,72.1,3173.0,72.1,72.2,72.05,72.1,3173.0
2017-07-14 15:15:00,72.13,72.15,72.07,72.15,911.0,72.13,72.15,72.07,72.15,911.0
2017-07-14 15:20:00,72.2,72.25,72.15,72.2,1700.0,72.2,72.25,72.15,72.2,1700.0
2017-07-14 15:25:00,72.2,72.3,72.2,72.28,1803.0,72.2,72.3,72.2,72.28,1803.0
2017-07-14 15:30:00,72.25,72.45,72.25,72.4,1500.0,72.25,72.45,72.25,72.4,1500.0
2017-07-14 15:35:00,72.4,72.45,72.3,72.3,4283.0,72.4,72.45,72.3,72.3,4283.0
2017-07-14 15:40:00,72.3,72.3,72.05,72.05,3778.0,72.3,72.3,72.05,72.05,3778.0
2017-07-14 15:45:00,72.0,72.0,71.85,71.9,9274.0,72.0,72.0,71.85,71.9,9274.0
2017-07-14 15:50:00,71.9,72.1,71.85,72.0,7687.0,71.9,72.1,71.85,72.0,7687.0
2017-07-14 15:55:00,72.0,72.0,71.8,71.95,43280.0,72.0,72.0,71.8,71.95,43280.0
2017-07-17 09:30:00,71.9,71.93,71.65,71.9,5443.0,71.9,71.93,71.65,71.9,5443.0
2017-07-17 09:35:00,71.9,72.0,71.5,71.5,4701.0,71.9,72.0,71.5,71.5,4701.0
2017-07-17 09:40:00,71.45,71.45,71.2,71.35,2589.0,71.45,71.45,71.2,71.35,2589.0
2017-07-17 09:45:00,71.3,71.65,71.3,71.6,940.0,71.3,71.65,71.3,71.6,940.0
2017-07-17 09:50:00,71.55,71.65,71.47,71.65,600.0,71.55,71.65,71.47,71.65,600.0
2017-07-17 09:55:00,71.6,71.6,71.4,71.4,900.0,71.6,71.6,71.4,71.4,900.0
2017-07-17 10:00:00,71.45,71.55,71.35,71.55,2140.0,71.45,71.55,71.35,71.55,2140.0
2017-07-17 10:05:00,71.65,71.85,71.6,71.6,1200.0,71.65,71.85,71.6,71.6,1200.0
2017-07-17 10:10:00,71.65,71.65,71.4,71.55,798.0,71.65,71.65,71.4,71.55,798.0
2017-07-17 10:15:00,71.5,71.55,71.45,71.45,800.0,71.5,71.55,71.45,71.45,800.0
2017-07-17 10:20:00,71.55,71.8,71.35,71.8,1800.0,71.55,71.8,71.35,71.8,1800.0
2017-07-17 10:25:00,71.8,71.9,71.71,71.71,2100.0,71.8,71.9,71.71,71.71,2100.0
2017-07-17 10:30:00,71.75,71.9,71.7,71.85,4746.0,71.75,71.9,71.7,71.85,4746.0
2017-07-17 10:35:00,71.75,71.75,71.45,71.45,1967.0,71.75,71.75,71.45,71.45,1967.0
2017-07-17 10:40:00,71.6,71.7,71.48,71.5,1080.0,71.6,71.7,71.48,71.5,1080.0
2017-07-17 10:45:00,71.45,71.5,71.4,71.5,842.0,71.45,71.5,71.4,71.5,842.0
2017-07-17 10:50:00,71.5,71.7,71.45,71.55,700.0,71.5,71.7,71.45,71.55,700.0
2017-07-17 10:55:00,71.6,71.6,71.4,71.55,1200.0,71.6,71.6,71.4,71.55,1200.0
2017-07-17 11:00:00,71.5,71.5,71.35,71.35,1200.0,71.5,71.5,71.35,71.35,1200.0
2017-07-17 11:05:00,71.5,71.65,71.25,71.3,2000.0,71.5,71.65,71.25,71.3,2000.0
2017-07-17 11:10:00,71.25,71.3,71.15,71.25,1000.0,71.25,71.3,71.15,71.25,1000.0
2017-07-17 11:15:00,71.25,71.35,71.2,71.35,800.0,71.25,71.35,71.2,71.35,800.0
2017-07-17 11:20:00,71.4,71.45,71.3,71.3,1200.0,71.4,71.45,71.3,71.3,1200.0
2017-07-17 11:25:00,71.25,71.25,71.2,71.2,900.0,71.25,71.25,71.2,71.2,900.0
2017-07-17 11:30:00,71.15,71.35,71.15,71.35,1348.0,71.15,71.35,71.15,71.35,1348.0
2017-07-17 11:35:00,71.3,71.3,71.09,71.09,4849.0,71.3,71.3,71.09,71.09,4849.0
2017-07-17 11:40:00,71.1,71.15,70.9,70.9,3096.0,71.1,71.15,70.9,70.9,3096.0
2017-07-17 11:45:00,70.85,71.05,70.85,71.05,950.0,70.85,71.05,70.85,71.05,950.0
2017-07-17 11:50:00,71.1,71.15,71.1,71.1,2100.0,71.1,71.15,71.1,71.1,2100.0
2017-07-17 11:55:00,71.15,71.2,71.07,71.08,900.0,71.15,71.2,71.07,71.08,900.0
2017-07-17 12:00:00,71.1,71.1,71.0,71.0,500.0,71.1,71.1,71.0,71.0,500.0
2017-07-17 12:05:00,71.05,71.1,70.87,70.9,4000.0,71.05,71.1,70.87,70.9,4000.0
2017-07-17 12:10:00,70.95,71.05,70.8,71.0,6350.0,70.95,71.05,70.8,71.0,6350.0
2017-07-17 12:15:00,71.0,71.15,70.95,70.95,2800.0,71.0,71.15,70.95,70.95,2800.0
2017-07-17 12:20:00,71.0,71.1,70.8,71.1,6996.0,71.0,71.1,70.8,71.1,6996.0
2017-07-17 12:25:00,71.15,71.4,71.05,71.4,3800.0,71.15,71.4,71.05,71.4,3800.0
2017-07-17 12:30:00,71.3,71.65,71.3,71.6,2702.0,71.3,71.65,71.3,71.6,2702.0
2017-07-17 12:35:00,71.6,71.6,71.5,71.55,1200.0,71.6,71.6,71.5,71.55,1200.0
2017-07-17 12:40:00,71.53,71.65,71.5,71.65,1765.0,71.53,71.65,71.5,71.65,1765.0
2017-07-17 12:45:00,71.7,71.85,71.7,71.85,1400.0,71.7,71.85,71.7,71.85,1400.0
2017-07-17 12:50:00,71.85,71.95,71.85,71.9,1200.0,71.85,71.95,71.85,71.9,1200.0
2017-07-17 12:55:00,71.95,72.15,71.92,71.98,5791.0,71.95,72.15,71.92,71.98,5791.0
2017-07-17 13:00:00,71.95,72.3,71.95,72.15,9176.0,71.95,72.3,71.95,72.15,9176.0
2017-07-17 13:05:00,72.08,72.45,72.0,72.4,11454.0,72.08,72.45,72.0,72.4,11454.0
2017-07-17 13:10:00,72.3,72.35,72.25,72.35,1700.0,72.3,72.35,72.25,72.35,1700.0
2017-07-17 13:15:00,72.33,72.45,72.3,72.4,2128.0,72.33,72.45,72.3,72.4,2128.0
2017-07-17 13:20:00,72.4,72.45,72.3,72.4,3528.0,72.4,72.45,72.3,72.4,3528.0
2017-07-17 13:25:00,72.35,72.4,72.35,72.4,1000.0,72.35,72.4,72.35,72.4,1000.0
2017-07-17 13:30:00,72.35,72.45,72.35,72.35,815.0,72.35,72.45,72.35,72.35,815.0
2017-07-17 13:35:00,72.35,72.4,72.35,72.35,1000.0,72.35,72.4,72.35,72.35,1000.0
2017-07-17 13:40:00,72.3,72.4,72.3,72.4,600.0,72.3,72.4,72.3,72.4,600.0
2017-07-17 13:45:00,72.4,72.4,72.4,72.4,200.0,72.4,72.4,72.4,72.4,200.0
2017-07-17 13:50:00,72.4,72.4,72.3,72.35,5917.0,72.4,72.4,72.3,72.35,5917.0
2017-07-17 13:55:00,72.4,72.45,72.35,72.45,1089.0,72.4,72.45,72.35,72.45,1089.0
2017-07-17 14:00:00,72.35,72.4,72.35,72.35,2500.0,72.35,72.4,72.35,72.35,2500.0
2017-07-17 14:05:00,72.45,72.45,72.35,72.4,2253.0,72.45,72.45,72.35,72.4,2253.0
2017-07-17 14:10:00,72.4,72.75,72.25,72.48,8714.0,72.4,72.75,72.25,72.48,8714.0
2017-07-17 14:15:00,72.6,72.8,72.6,72.6,1900.0,72.6,72.8,72.6,72.6,1900.0
2017-07-17 14:20:00,72.6,72.8,72.55,72.75,5619.0,72.6,72.8,72.55,72.75,5619.0
2017-07-17 14:25:00,72.7,72.8,72.7,72.75,850.0,72.7,72.8,72.7,72.75,850.0
2017-07-17 14:30:00,72.73,72.75,72.7,72.75,1000.0,72.73,72.75,72.7,72.75,1000.0
2017-07-17 14:35:00,72.75,72.8,72.65,72.7,3800.0,72.75,72.8,72.65,72.7,3800.0
2017-07-17 14:40:00,72.75,72.8,72.7,72.8,2287.0,72.75,72.8,72.7,72.8,2287.0
2017-07-17 14:45:00,72.8,72.9,72.75,72.75,1850.0,72.8,72.9,72.75,72.75,1850.0
2017-07-17 14:50:00,72.7,72.9,72.6,72.8,2885.0,72.7,72.9,72.6,72.8,2885.0
2017-07-17 14:55:00,72.8,72.8,72.55,72.55,1700.0,72.8,72.8,72.55,72.55,1700.0
2017-07-17 15:00:00,72.55,72.75,72.55,72.55,4879.0,72.55,72.75,72.55,72.55,4879.0
2017-07-17 15:05:00,72.6,72.9,72.6,72.85,6820.0,72.6,72.9,72.6,72.85,6820.0
2017-07-17 15:10:00,72.8,72.8,72.75,72.8,500.0,72.8,72.8,72.75,72.8,500.0
2017-07-17 15:15:00,72.7,72.75,72.5,72.5,2812.0,72.7,72.75,72.5,72.5,2812.0
2017-07-17 15:20:00,72.5,72.55,72.45,72.45,2100.0,72.5,72.55,72.45,72.45,2100.0
2017-07-17 15:25:00,72.5,72.55,72.45,72.55,1732.0,72.5,72.55,72.45,72.55,1732.0
2017-07-17 15:30:00,72.5,72.65,72.5,72.65,2204.0,72.5,72.65,72.5,72.65,2204.0
2017-07-17 15:35:00,72.75,72.8,72.6,72.6,3457.0,72.75,72.8,72.6,72.6,3457.0
2017-07-17 15:40:00,72.6,72.65,72.45,72.45,4056.0,72.6,72.65,72.45,72.45,4056.0
2017-07-17 15:45:00,72.45,72.45,72.35,72.38,2948.0,72.45,72.45,72.35,72.38,2948.0
2017-07-17 15:50:00,72.38,72.45,72.35,72.35,4126.0,72.38,72.45,72.35,72.35,4126.0
2017-07-17 15:55:00,72.35,72.4,72.3,72.35,14562.0,72.35,72.4,72.3,72.35,14562.0
2017-07-18 09:30:00,72.05,72.1,71.43,71.43,2830.0,72.05,72.1,71.43,71.43,2830.0
2017-07-18 09:35:00,71.45,71.75,71.1,71.75,3079.0,71.45,71.75,71.1,71.75,3079.0
2017-07-18 09:40:00,71.85,71.85,71.45,71.45,3701.0,71.85,71.85,71.45,71.45,3701.0
2017-07-18 09:45:00,71.45,72.05,71.45,72.05,5223.0,71.45,72.05,71.45,72.05,5223.0
2017-07-18 09:50:00,71.9,72.35,71.8,72.35,1900.0,71.9,72.35,71.8,72.35,1900.0
2017-07-18 09:55:00,72.5,72.6,72.35,72.53,1250.0,72.5,72.6,72.35,72.53,1250.0
2017-07-18 10:00:00,72.25,72.55,72.25,72.48,700.0,72.25,72.55,72.25,72.48,700.0
2017-07-18 10:05:00,72.55,72.55,72.37,72.37,850.0,72.55,72.55,72.37,72.37,850.0
2017-07-18 10:10:00,72.45,72.7,72.45,72.7,700.0,72.45,72.7,72.45,72.7,700.0
2017-07-18 10:15:00,72.75,72.85,72.75,72.85,900.0,72.75,72.85,72.75,72.85,900.0
2017-07-18 10:20:00,72.7,72.8,72.6,72.8,1550.0,72.7,72.8,72.6,72.8,1550.0
2017-07-18 10:25:00,72.8,72.8,72.65,72.75,1600.0,72.8,72.8,72.65,72.75,1600.0
2017-07-18 10:30:00,72.7,72.7,72.55,72.55,900.0,72.7,72.7,72.55,72.55,900.0
2017-07-18 10:35:00,72.55,72.55,72.35,72.35,1300.0,72.55,72.55,72.35,72.35,1300.0
2017-07-18 10:40:00,72.3,72.3,72.0,72.15,2500.0,72.3,72.3,72.0,72.15,2500.0
2017-07-18 10:45:00,72.2,72.35,72.2,72.3,1000.0,72.2,72.35,72.2,72.3,1000.0
2017-07-18 10:50:00,72.3,72.85,72.3,72.8,1879.0,72.3,72.85,72.3,72.8,1879.0
2017-07-18 10:55:00,72.8,72.88,72.65,72.85,2500.0,72.8,72.88,72.65,72.85,2500.0
2017-07-18 11:00:00,72.9,72.9,72.7,72.85,1000.0,72.9,72.9,72.7,72.85,1000.0
2017-07-18 11:05:00,72.85,72.85,72.5,72.6,2495.0,72.85,72.85,72.5,72.6,2495.0
2017-07-18 11:10:00,72.6,72.7,72.45,72.45,1500.0,72.6,72.7,72.45,72.45,1500.0
2017-07-18 11:15:00,72.4,72.55,72.4,72.42,1500.0,72.4,72.55,72.4,72.42,1500.0
2017-07-18 11:20:00,72.4,72.5,72.2,72.4,5699.0,72.4,72.5,72.2,72.4,5699.0
2017-07-18 11:25:00,72.45,72.45,72.15,72.15,3001.0,72.45,72.45,72.15,72.15,3001.0
2017-07-18 11:30:00,72.25,72.35,72.1,72.35,2900.0,72.25,72.35,72.1,72.35,2900.0
2017-07-18 11:35:00,72.25,72.3,72.15,72.15,1782.0,72.25,72.3,72.15,72.15,1782.0
2017-07-18 11:40:00,72.3,72.3,72.2,72.2,3680.0,72.3,72.3,72.2,72.2,3680.0
2017-07-18 11:45:00,72.15,72.2,72.15,72.2,1800.0,72.15,72.2,72.15,72.2,1800.0
2017-07-18 11:50:00,72.2,72.35,72.2,72.35,799.0,72.2,72.35,72.2,72.35,799.0
2017-07-18 11:55:00,72.35,72.4,72.25,72.35,1436.0,72.35,72.4,72.25,72.35,1436.0
2017-07-18 12:00:00,72.35,72.43,72.35,72.42,400.0,72.35,72.43,72.35,72.42,400.0
2017-07-18 12:05:00,72.45,72.45,72.4,72.4,700.0,72.45,72.45,72.4,72.4,700.0
2017-07-18 12:10:00,72.4,72.45,72.25,72.25,2143.0,72.4,72.45,72.25,72.25,2143.0
2017-07-18 12:15:00,72.25,72.3,72.25,72.3,600.0,72.25,72.3,72.25,72.3,600.0
2017-07-18 12:20:00,72.24,72.35,72.24,72.35,700.0,72.24,72.35,72.24,72.35,700.0
2017-07-18 12:25:00,72.38,72.4,72.35,72.4,600.0,72.38,72.4,72.35,72.4,600.0
2017-07-18 12:30:00,72.35,72.4,72.25,72.3,2100.0,72.35,72.4,72.25,72.3,2100.0
2017-07-18 12:35:00,72.25,72.33,72.2,72.2,2200.0,72.25,72.33,72.2,72.2,2200.0
2017-07-18 12:40:00,72.23,72.23,72.1,72.1,1150.0,72.23,72.23,72.1,72.1,1150.0
2017-07-18 12:45:00,72.1,72.25,72.05,72.23,909.0,72.1,72.25,72.05,72.23,909.0
2017-07-18 12:50:00,72.25,72.28,72.25,72.25,800.0,72.25,72.28,72.25,72.25,800.0
2017-07-18 12:55:00,72.2,72.25,72.15,72.15,900.0,72.2,72.25,72.15,72.15,900.0
2017-07-18 13:00:00,72.15,72.25,72.15,72.25,3633.0,72.15,72.25,72.15,72.25,3633.0
2017-07-18 13:05:00,72.3,72.4,72.15,72.38,16460.0,72.3,72.4,72.15,72.38,16460.0
2017-07-18 13:10:00,72.45,72.7,72.45,72.7,4942.0,72.45,72.7,72.45,72.7,4942.0
2017-07-18 13:15:00,72.65,72.65,72.4,72.53,1816.0,72.65,72.65,72.4,72.53,1816.0
2017-07-18 13:20:00,72.53,72.6,72.52,72.6,600.0,72.53,72.6,72.52,72.6,600.0
2017-07-18 13:25:00,72.65,72.65,72.45,72.5,3903.0,72.65,72.65,72.45,72.5,3903.0
2017-07-18 13:30:00,72.5,72.55,72.45,72.55,1000.0,72.5,72.55,72.45,72.55,1000.0
2017-07-18 13:35:00,72.55,72.6,72.55,72.6,300.0,72.55,72.6,72.55,72.6,300.0
2017-07-18 13:40:00,72.55,72.55,72.5,72.55,1800.0,72.55,72.55,72.5,72.55,1800.0
2017-07-18 13:45:00,72.55,72.55,72.45,72.45,1200.0,72.55,72.55,72.45,72.45,1200.0
2017-07-18 13:50:00,72.5,72.5,72.47,72.48,752.0,72.5,72.5,72.47,72.48,752.0
2017-07-18 13:55:00,72.45,72.5,72.4,72.4,2220.0,72.45,72.5,72.4,72.4,2220.0
2017-07-18 14:00:00,72.4,72.55,72.4,72.5,1100.0,72.4,72.55,72.4,72.5,1100.0
2017-07-18 14:05:00,72.45,72.45,72.4,72.4,400.0,72.45,72.45,72.4,72.4,400.0
2017-07-18 14:10:00,72.4,72.55,72.4,72.55,1700.0,72.4,72.55,72.4,72.55,1700.0
2017-07-18 14:15:00,72.55,72.55,72.42,72.45,2254.0,72.55,72.55,72.42,72.45,2254.0
2017-07-18 14:20:00,72.45,72.5,72.45,72.48,700.0,72.45,72.5,72.45,72.48,700.0
2017-07-18 14:25:00,72.5,72.5,72.3,72.35,1118.0,72.5,72.5,72.3,72.35,1118.0
2017-07-18 14:30:00,72.35,72.35,72.35,72.35,400.0,72.35,72.35,72.35,72.35,400.0
2017-07-18 14:35:00,72.4,72.5,72.35,72.45,800.0,72.4,72.5,72.35,72.45,800.0
2017-07-18 14:40:00,72.5,72.5,72.4,72.45,600.0,72.5,72.5,72.4,72.45,600.0
2017-07-18 14:45:00,72.45,72.45,72.25,72.3,1300.0,72.45,72.45,72.25,72.3,1300.0
2017-07-18 14:50:00,72.35,72.35,72.25,72.25,1400.0,72.35,72.35,72.25,72.25,1400.0
2017-07-18 14:55:00,72.3,72.3,72.2,72.25,800.0,72.3,72.3,72.2,72.25,800.0
2017-07-18 15:00:00,72.25,72.3,72.2,72.2,1714.0,72.25,72.3,72.2,72.2,1714.0
2017-07-18 15:05:00,72.35,72.35,72.2,72.25,2636.0,72.35,72.35,72.2,72.25,2636.0
2017-07-18 15:10:00,72.25,72.28,72.1,72.14,1900.0,72.25,72.28,72.1,72.14,1900.0
2017-07-18 15:15:00,72.2,72.3,72.2,72.25,1700.0,72.2,72.3,72.2,72.25,1700.0
2017-07-18 15:20:00,72.2,72.23,72.15,72.2,2302.0,72.2,72.23,72.15,72.2,2302.0
2017-07-18 15:25:00,72.25,72.25,72.15,72.15,1900.0,72.25,72.25,72.15,72.15,1900.0
2017-07-18 15:30:00,72.25,72.25,72.2,72.25,2235.0,72.25,72.25,72.2,72.25,2235.0
2017-07-18 15:35:00,72.25,72.3,72.2,72.25,2000.0,72.25,72.3,72.2,72.25,2000.0
2017-07-18 15:40:00,72.25,72.25,72.0,72.15,8152.0,72.25,72.25,72.0,72.15,8152.0
2017-07-18 15:45:00,72.2,72.25,72.15,72.23,5102.0,72.2,72.25,72.15,72.23,5102.0
2017-07-18 15:50:00,72.25,72.3,72.25,72.3,3500.0,72.25,72.3,72.25,72.3,3500.0
2017-07-18 15:55:00,72.3,72.35,72.15,72.25,21629.0,72.3,72.35,72.15,72.25,21629.0
2017-07-19 09:30:00,72.85,72.85,72.6,72.6,5106.0,72.85,72.85,72.6,72.6,5106.0
2017-07-19 09:35:00,72.6,72.95,72.6,72.9,3800.0,72.6,72.95,72.6,72.9,3800.0
2017-07-19 09:40:00,73.0,73.2,72.95,73.1,2800.0,73.0,73.2,72.95,73.1,2800.0
2017-07-19 09:45:00,73.0,73.0,72.75,72.85,700.0,73.0,73.0,72.75,72.85,700.0
2017-07-19 09:50:00,72.6,72.75,72.6,72.75,935.0,72.6,72.75,72.6,72.75,935.0
2017-07-19 09:55:00,72.8,73.0,72.8,72.95,2200.0,72.8,73.0,72.8,72.95,2200.0
2017-07-19 10:00:00,72.95,73.2,72.85,72.85,3200.0,72.95,73.2,72.85,72.85,3200.0
2017-07-19 10:05:00,72.85,72.85,72.75,72.85,981.0,72.85,72.85,72.75,72.85,981.0
2017-07-19 10:10:00,72.85,73.0,72.8,73.0,2196.0,72.85,73.0,72.8,73.0,2196.0
2017-07-19 10:15:00,72.95,73.35,72.95,73.35,6195.0,72.95,73.35,72.95,73.35,6195.0
2017-07-19 10:20:00,73.2,73.45,73.2,73.45,8081.0,73.2,73.45,73.2,73.45,8081.0
2017-07-19 10:25:00,73.45,73.45,73.25,73.25,10900.0,73.45,73.45,73.25,73.25,10900.0
2017-07-19 10:30:00,73.2,73.2,73.0,73.15,1600.0,73.2,73.2,73.0,73.15,1600.0
2017-07-19 10:35:00,73.15,73.2,72.95,73.0,2028.0,73.15,73.2,72.95,73.0,2028.0
2017-07-19 10:40:00,73.0,73.4,73.0,73.4,10851.0,73.0,73.4,73.0,73.4,10851.0
2017-07-19 10:45:00,73.2,73.3,73.2,73.2,1884.0,73.2,73.3,73.2,73.2,1884.0
2017-07-19 10:50:00,73.2,73.25,73.15,73.2,1664.0,73.2,73.25,73.15,73.2,1664.0
2017-07-19 10:55:00,73.2,73.25,73.1,73.2,1900.0,73.2,73.25,73.1,73.2,1900.0
2017-07-19 11:00:00,73.23,73.35,73.2,73.2,8087.0,73.23,73.35,73.2,73.2,8087.0
2017-07-19 11:05:00,73.2,73.2,73.15,73.15,500.0,73.2,73.2,73.15,73.15,500.0
2017-07-19 11:10:00,73.2,73.3,73.2,73.25,1200.0,73.2,73.3,73.2,73.25,1200.0
2017-07-19 11:15:00,73.25,73.35,73.25,73.35,1500.0,73.25,73.35,73.25,73.35,1500.0
2017-07-19 11:20:00,73.2,73.2,73.2,73.2,294.0,73.2,73.2,73.2,73.2,294.0
2017-07-19 11:25:00,73.2,73.3,73.1,73.1,1900.0,73.2,73.3,73.1,73.1,1900.0
2017-07-19 11:30:00,73.08,73.1,73.05,73.1,1050.0,73.08,73.1,73.05,73.1,1050.0
2017-07-19 11:35:00,73.2,73.2,73.15,73.2,300.0,73.2,73.2,73.15,73.2,300.0
2017-07-19 11:40:00,73.15,73.25,73.05,73.05,1500.0,73.15,73.25,73.05,73.05,1500.0
2017-07-19 11:45:00,73.0,73.35,73.0,73.35,800.0,73.0,73.35,73.0,73.35,800.0
2017-07-19 11:50:00,73.25,73.35,73.25,73.3,812.0,73.25,73.35,73.25,73.3,812.0
2017-07-19 11:55:00,73.3,73.3,73.3,73.3,700.0,73.3,73.3,73.3,73.3,700.0
2017-07-19 12:00:00,73.25,73.35,73.25,73.3,1686.0,73.25,73.35,73.25,73.3,1686.0
2017-07-19 12:05:00,73.3,73.45,73.3,73.45,600.0,73.3,73.45,73.3,73.45,600.0
2017-07-19 12:10:00,73.4,73.6,73.4,73.6,3698.0,73.4,73.6,73.4,73.6,3698.0
2017-07-19 12:15:00,73.6,73.75,73.6,73.75,200.0,73.6,73.75,73.6,73.75,200.0
2017-07-19 12:20:00,73.65,73.65,73.65,73.65,300.0,73.65,73.65,73.65,73.65,300.0
2017-07-19 12:25:00,73.59,73.6,73.5,73.5,400.0,73.59,73.6,73.5,73.5,400.0
2017-07-19 12:30:00,73.5,73.55,73.45,73.55,1700.0,73.5,73.55,73.45,73.55,1700.0
2017-07-19 12:35:00,73.55,73.6,73.5,73.55,814.0,73.55,73.6,73.5,73.55,814.0
2017-07-19 12:40:00,73.55,73.6,73.55,73.6,300.0,73.55,73.6,73.55,73.6,300.0
2017-07-19 12:45:00,73.6,73.6,73.5,73.5,500.0,73.6,73.6,73.5,73.5,500.0
2017-07-19 12:50:00,73.55,73.55,73.45,73.55,1276.0,73.55,73.55,73.45,73.55,1276.0
2017-07-19 12:55:00,73.65,73.75,73.4,73.4,3150.0,73.65,73.75,73.4,73.4,3150.0
2017-07-19 13:00:00,73.45,73.5,73.3,73.5,5300.0,73.45,73.5,73.3,73.5,5300.0
2017-07-19 13:05:00,73.45,73.75,73.45,73.65,7800.0,73.45,73.75,73.45,73.65,7800.0
2017-07-19 13:10:00,73.65,73.7,73.6,73.65,1664.0,73.65,73.7,73.6,73.65,1664.0
2017-07-19 13:15:00,73.7,73.7,73.6,73.6,300.0,73.7,73.7,73.6,73.6,300.0
2017-07-19 13:20:00,73.5,73.55,73.42,73.5,4829.0,73.5,73.55,73.42,73.5,4829.0
2017-07-19 13:25:00,73.5,73.5,73.42,73.5,1754.0,73.5,73.5,73.42,73.5,1754.0
2017-07-19 13:30:00,73.5,73.5,73.45,73.5,6700.0,73.5,73.5,73.45,73.5,6700.0
2017-07-19 13:35:00,73.5,73.58,73.45,73.58,2300.0,73.5,73.58,73.45,73.58,2300.0
2017-07-19 13:40:00,73.55,73.55,73.45,73.5,2119.0,73.55,73.55,73.45,73.5,2119.0
2017-07-19 13:45:00,73.45,73.5,73.45,73.45,1100.0,73.45,73.5,73.45,73.45,1100.0
2017-07-19 13:50:00,73.45,73.53,73.35,73.48,6044.0,73.45,73.53,73.35,73.48,6044.0
2017-07-19 13:55:00,73.45,73.5,73.35,73.5,3365.0,73.45,73.5,73.35,73.5,3365.0
2017-07-19 14:00:00,73.5,73.55,73.47,73.5,1156.0,73.5,73.55,73.47,73.5,1156.0
2017-07-19 14:05:00,73.45,73.5,73.45,73.5,300.0,73.45,73.5,73.45,73.5,300.0
2017-07-19 14:10:00,73.55,73.6,73.55,73.6,500.0,73.55,73.6,73.55,73.6,500.0
2017-07-19 14:15:00,73.5,73.5,73.5,73.5,300.0,73.5,73.5,73.5,73.5,300.0
2017-07-19 14:20:00,73.45,73.5,73.45,73.45,973.0,73.45,73.5,73.45,73.45,973.0
2017-07-19 14:25:00,73.48,73.5,73.45,73.5,1305.0,73.48,73.5,73.45,73.5,1305.0
2017-07-19 14:30:00,73.55,73.55,73.5,73.5,1189.0,73.55,73.55,73.5,73.5,1189.0
2017-07-19 14:35:00,73.5,73.5,73.45,73.48,519.0,73.5,73.5,73.45,73.48,519.0
2017-07-19 14:40:00,73.5,73.55,73.5,73.5,1200.0,73.5,73.55,73.5,73.5,1200.0
2017-07-19 14:45:00,73.5,73.55,73.5,73.55,640.0,73.5,73.55,73.5,73.55,640.0
2017-07-19 14:50:00,73.5,73.6,73.5,73.6,1000.0,73.5,73.6,73.5,73.6,1000.0
2017-07-19 14:55:00,73.65,73.65,73.5,73.65,500.0,73.65,73.65,73.5,73.65,500.0
2017-07-19 15:00:00,73.6,73.8,73.6,73.7,1350.0,73.6,73.8,73.6,73.7,1350.0
2017-07-19 15:05:00,73.75,73.8,73.65,73.65,900.0,73.75,73.8,73.65,73.65,900.0
2017-07-19 15:10:00,73.7,73.75,73.65,73.7,1717.0,73.7,73.75,73.65,73.7,1717.0
2017-07-19 15:15:00,73.7,73.85,73.7,73.8,700.0,73.7,73.85,73.7,73.8,700.0
2017-07-19 15:20:00,73.75,73.75,73.75,73.75,100.0,73.75,73.75,73.75,73.75,100.0
2017-07-19 15:25:00,73.75,74.05,73.75,74.0,3455.0,73.75,74.05,73.75,74.0,3455.0
2017-07-19 15:30:00,74.1,74.1,73.95,73.95,1386.0,74.1,74.1,73.95,73.95,1386.0
2017-07-19 15:35:00,73.95,74.0,73.85,73.85,4206.0,73.95,74.0,73.85,73.85,4206.0
2017-07-19 15:40:00,73.9,73.95,73.88,73.9,3870.0,73.9,73.95,73.88,73.9,3870.0
2017-07-19 15:45:00,73.9,73.93,73.82,73.85,4645.0,73.9,73.93,73.82,73.85,4645.0
2017-07-19 15:50:00,73.9,74.05,73.9,74.0,6947.0,73.9,74.05,73.9,74.0,6947.0
2017-07-19 15:55:00,73.95,74.1,73.95,74.05,16532.0,73.95,74.1,73.95,74.05,16532.0
2017-07-20 09:30:00,74.25,74.4,73.67,73.67,2485.0,74.25,74.4,73.67,73.67,2485.0
2017-07-20 09:35:00,73.6,73.75,73.5,73.75,2521.0,73.6,73.75,73.5,73.75,2521.0
2017-07-20 09:40:00,73.65,73.95,73.5,73.85,5511.0,73.65,73.95,73.5,73.85,5511.0
2017-07-20 09:45:00,73.9,74.5,73.8,74.5,8132.0,73.9,74.5,73.8,74.5,8132.0
2017-07-20 09:50:00,74.42,74.95,74.3,74.95,31710.0,74.42,74.95,74.3,74.95,31710.0
2017-07-20 09:55:00,74.95,75.0,74.5,74.65,4101.0,74.95,75.0,74.5,74.65,4101.0
2017-07-20 10:00:00,74.5,75.0,74.45,74.45,42371.0,74.5,75.0,74.45,74.45,42371.0
2017-07-20 10:05:00,74.35,74.7,74.35,74.65,3050.0,74.35,74.7,74.35,74.65,3050.0
2017-07-20 10:10:00,74.6,74.75,74.5,74.55,7298.0,74.6,74.75,74.5,74.55,7298.0
2017-07-20 10:15:00,74.55,74.6,74.4,74.4,3086.0,74.55,74.6,74.4,74.4,3086.0
2017-07-20 10:20:00,74.4,74.6,74.35,74.6,27900.0,74.4,74.6,74.35,74.6,27900.0
2017-07-20 10:25:00,74.65,74.95,74.65,74.7,2200.0,74.65,74.95,74.65,74.7,2200.0
2017-07-20 10:30:00,74.65,74.75,74.35,74.55,6806.0,74.65,74.75,74.35,74.55,6806.0
2017-07-20 10:35:00,74.55,74.65,74.5,74.65,2100.0,74.55,74.65,74.5,74.65,2100.0
2017-07-20 10:40:00,74.65,74.7,74.65,74.7,1400.0,74.65,74.7,74.65,74.7,1400.0
2017-07-20 10:45:00,74.65,74.75,74.65,74.7,33300.0,74.65,74.75,74.65,74.7,33300.0
2017-07-20 10:50:00,74.7,74.95,74.7,74.95,2200.0,74.7,74.95,74.7,74.95,2200.0
2017-07-20 10:55:00,75.0,75.2,74.9,75.1,2848.0,75.0,75.2,74.9,75.1,2848.0
2017-07-20 11:00:00,75.05,75.25,75.0,75.19,25886.0,75.05,75.25,75.0,75.19,25886.0
2017-07-20 11:05:00,75.23,75.35,75.15,75.3,2550.0,75.23,75.35,75.15,75.3,2550.0
2017-07-20 11:10:00,75.35,75.35,74.82,74.83,15400.0,75.35,75.35,74.82,74.83,15400.0
2017-07-20 11:15:00,74.75,75.0,74.75,74.8,7228.0,74.75,75.0,74.75,74.8,7228.0
2017-07-20 11:20:00,74.85,75.05,74.75,75.05,17420.0,74.85,75.05,74.75,75.05,17420.0
2017-07-20 11:25:00,74.95,75.0,74.75,74.9,2519.0,74.95,75.0,74.75,74.9,2519.0
2017-07-20 11:30:00,74.8,75.0,74.8,74.95,2400.0,74.8,75.0,74.8,74.95,2400.0
2017-07-20 11:35:00,75.0,75.05,74.95,75.0,2375.0,75.0,75.05,74.95,75.0,2375.0
2017-07-20 11:40:00,75.05,75.1,75.0,75.0,3766.0,75.05,75.1,75.0,75.0,3766.0
2017-07-20 11:45:00,75.05,75.1,75.05,75.05,5390.0,75.05,75.1,75.05,75.05,5390.0
2017-07-20 11:50:00,75.05,75.05,74.9,75.0,1500.0,75.05,75.05,74.9,75.0,1500.0
2017-07-20 11:55:00,75.0,75.05,74.9,74.95,2900.0,75.0,75.05,74.9,74.95,2900.0
2017-07-20 12:00:00,74.95,75.03,74.85,75.03,4200.0,74.95,75.03,74.85,75.03,4200.0
2017-07-20 12:05:00,74.95,75.05,74.95,75.0,21600.0,74.95,75.05,74.95,75.0,21600.0
2017-07-20 12:10:00,75.05,75.05,74.95,75.05,32853.0,75.05,75.05,74.95,75.05,32853.0
2017-07-20 12:15:00,75.05,75.2,75.02,75.2,2352.0,75.05,75.2,75.02,75.2,2352.0
2017-07-20 12:20:00,75.25,75.25,75.1,75.1,600.0,75.25,75.25,75.1,75.1,600.0
2017-07-20 12:25:00,75.1,75.15,74.95,75.0,6083.0,75.1,75.15,74.95,75.0,6083.0
2017-07-20 12:30:00,74.9,74.9,74.9,74.9,302.0,74.9,74.9,74.9,74.9,302.0
2017-07-20 12:35:00,74.85,74.95,74.85,74.9,600.0,74.85,74.95,74.85,74.9,600.0
2017-07-20 12:40:00,74.95,74.95,74.7,74.7,1900.0,74.95,74.95,74.7,74.7,1900.0
2017-07-20 12:45:00,74.7,74.75,74.65,74.65,4807.0,74.7,74.75,74.65,74.65,4807.0
2017-07-20 12:50:00,74.65,74.85,74.65,74.85,4498.0,74.65,74.85,74.65,74.85,4498.0
2017-07-20 12:55:00,74.8,74.8,74.75,74.75,1400.0,74.8,74.8,74.75,74.75,1400.0
2017-07-20 13:00:00,74.75,74.85,74.75,74.75,11500.0,74.75,74.85,74.75,74.75,11500.0
2017-07-20 13:05:00,74.8,74.8,74.78,74.8,1800.0,74.8,74.8,74.78,74.8,1800.0
2017-07-20 13:10:00,74.75,74.8,74.67,74.67,3000.0,74.75,74.8,74.67,74.67,3000.0
2017-07-20 13:15:00,74.67,74.7,74.65,74.65,1790.0,74.67,74.7,74.65,74.65,1790.0
2017-07-20 13:20:00,74.65,74.75,74.6,74.65,3943.0,74.65,74.75,74.6,74.65,3943.0
2017-07-20 13:25:00,74.7,74.95,74.7,74.78,15379.0,74.7,74.95,74.7,74.78,15379.0
2017-07-20 13:30:00,74.7,74.8,74.65,74.8,10640.0,74.7,74.8,74.65,74.8,10640.0
2017-07-20 13:35:00,74.75,74.95,74.7,74.95,7013.0,74.75,74.95,74.7,74.95,7013.0
2017-07-20 13:40:00,74.9,74.98,74.9,74.95,1373.0,74.9,74.98,74.9,74.95,1373.0
2017-07-20 13:45:00,75.0,75.05,74.97,75.05,1200.0,75.0,75.05,74.97,75.05,1200.0
2017-07-20 13:50:00,75.01,75.1,75.0,75.0,15084.0,75.01,75.1,75.0,75.0,15084.0
2017-07-20 13:55:00,75.05,75.1,74.95,74.95,1400.0,75.05,75.1,74.95,74.95,1400.0
2017-07-20 14:00:00,75.05,75.15,75.0,75.1,3472.0,75.05,75.15,75.0,75.1,3472.0
2017-07-20 14:05:00,75.05,75.1,74.95,74.95,4888.0,75.05,75.1,74.95,74.95,4888.0
2017-07-20 14:10:00,75.03,75.03,74.95,75.0,1103.0,75.03,75.03,74.95,75.0,1103.0
2017-07-20 14:15:00,75.0,75.0,74.9,75.0,3190.0,75.0,75.0,74.9,75.0,3190.0
2017-07-20 14:20:00,75.0,75.0,74.95,74.95,800.0,75.0,75.0,74.95,74.95,800.0
2017-07-20 14:25:00,74.95,74.95,74.8,74.95,600.0,74.95,74.95,74.8,74.95,600.0
2017-07-20 14:30:00,74.95,74.95,74.65,74.65,2307.0,74.95,74.95,74.65,74.65,2307.0
2017-07-20 14:35:00,74.75,74.75,74.25,74.25,2569.0,74.75,74.75,74.25,74.25,2569.0
2017-07-20 14:40:00,74.23,74.3,74.15,74.3,2581.0,74.23,74.3,74.15,74.3,2581.0
2017-07-20 14:45:00,74.35,74.35,74.25,74.3,3616.0,74.35,74.35,74.25,74.3,3616.0
2017-07-20 14:50:00,74.3,74.5,74.3,74.4,3712.0,74.3,74.5,74.3,74.4,3712.0
2017-07-20 14:55:00,74.5,74.5,74.32,74.4,4436.0,74.5,74.5,74.32,74.4,4436.0
2017-07-20 15:00:00,74.4,74.55,74.4,74.5,2414.0,74.4,74.55,74.4,74.5,2414.0
2017-07-20 15:05:00,74.5,74.65,74.47,74.55,1900.0,74.5,74.65,74.47,74.55,1900.0
2017-07-20 15:10:00,74.55,74.6,74.5,74.5,3500.0,74.55,74.6,74.5,74.5,3500.0
2017-07-20 15:15:00,74.48,74.5,74.3,74.3,2455.0,74.48,74.5,74.3,74.3,2455.0
2017-07-20 15:20:00,74.33,74.35,74.25,74.33,2202.0,74.33,74.35,74.25,74.33,2202.0
2017-07-20 15:25:00,74.4,74.5,74.3,74.5,4524.0,74.4,74.5,74.3,74.5,4524.0
2017-07-20 15:30:00,74.5,74.5,74.4,74.45,5500.0,74.5,74.5,74.4,74.45,5500.0
2017-07-20 15:35:00,74.45,74.5,74.35,74.35,9094.0,74.45,74.5,74.35,74.35,9094.0
2017-07-20 15:40:00,74.3,74.5,74.3,74.5,5928.0,74.3,74.5,74.3,74.5,5928.0
2017-07-20 15:45:00,74.4,74.5,74.15,74.15,19367.0,74.4,74.5,74.15,74.15,19367.0
2017-07-20 15:50:00,74.15,74.2,73.85,73.9,18788.0,74.15,74.2,73.85,73.9,18788.0
2017-07-20 15:55:00,73.95,74.0,73.85,73.95,70892.0,73.95,74.0,73.85,73.95,70892.0
2017-07-21 09:30:00,73.9,73.95,73.05,73.05,23805.0,73.9,73.95,73.05,73.05,23805.0
2017-07-21 09:35:00,73.05,73.5,73.05,73.25,13300.0,73.05,73.5,73.05,73.25,13300.0
2017-07-21 09:40:00,73.4,73.5,73.3,73.5,9000.0,73.4,73.5,73.3,73.5,9000.0
2017-07-21 09:45:00,73.5,73.55,73.35,73.5,6098.0,73.5,73.55,73.35,73.5,6098.0
2017-07-21 09:50:00,73.4,73.5,73.4,73.5,1136.0,73.4,73.5,73.4,73.5,1136.0
2017-07-21 09:55:00,73.5,73.95,73.5,73.95,3876.0,73.5,73.95,73.5,73.95,3876.0
2017-07-21 10:00:00,73.8,73.8,73.6,73.8,2600.0,73.8,73.8,73.6,73.8,2600.0
2017-07-21 10:05:00,73.75,73.75,73.65,73.75,1436.0,73.75,73.75,73.65,73.75,1436.0
2017-07-21 10:10:00,73.85,73.85,73.7,73.75,900.0,73.85,73.85,73.7,73.75,900.0
2017-07-21 10:15:00,73.73,73.9,73.72,73.9,800.0,73.73,73.9,73.72,73.9,800.0
2017-07-21 10:20:00,73.8,73.85,73.75,73.75,3400.0,73.8,73.85,73.75,73.75,3400.0
2017-07-21 10:25:00,73.75,73.85,73.7,73.8,1200.0,73.75,73.85,73.7,73.8,1200.0
2017-07-21 10:30:00,73.85,73.85,73.55,73.55,1300.0,73.85,73.85,73.55,73.55,1300.0
2017-07-21 10:35:00,73.55,73.75,73.55,73.65,1800.0,73.55,73.75,73.55,73.65,1800.0
2017-07-21 10:40:00,73.65,73.8,73.5,73.8,2300.0,73.65,73.8,73.5,73.8,2300.0
2017-07-21 10:45:00,73.85,73.85,73.57,73.6,1800.0,73.85,73.85,73.57,73.6,1800.0
2017-07-21 10:50:00,73.55,73.9,73.5,73.9,3200.0,73.55,73.9,73.5,73.9,3200.0
2017-07-21 10:55:00,73.82,74.0,73.6,73.85,5674.0,73.82,74.0,73.6,73.85,5674.0
2017-07-21 11:00:00,73.85,73.95,73.75,73.75,3300.0,73.85,73.95,73.75,73.75,3300.0
2017-07-21 11:05:00,73.65,73.7,73.55,73.6,2100.0,73.65,73.7,73.55,73.6,2100.0
2017-07-21 11:10:00,73.55,73.65,73.5,73.65,1899.0,73.55,73.65,73.5,73.65,1899.0
2017-07-21 11:15:00,73.6,73.65,73.55,73.65,800.0,73.6,73.65,73.55,73.65,800.0
2017-07-21 11:20:00,73.55,73.65,73.5,73.6,4427.0,73.55,73.65,73.5,73.6,4427.0
2017-07-21 11:25:00,73.55,73.75,73.55,73.75,1300.0,73.55,73.75,73.55,73.75,1300.0
2017-07-21 11:30:00,73.75,73.75,73.6,73.75,3100.0,73.75,73.75,73.6,73.75,3100.0
2017-07-21 11:35:00,73.8,73.8,73.6,73.6,1000.0,73.8,73.8,73.6,73.6,1000.0
2017-07-21 11:40:00,73.6,73.7,73.6,73.6,1400.0,73.6,73.7,73.6,73.6,1400.0
2017-07-21 11:45:00,73.6,73.6,73.45,73.5,2936.0,73.6,73.6,73.45,73.5,2936.0
2017-07-21 11:50:00,73.5,73.58,73.45,73.5,5184.0,73.5,73.58,73.45,73.5,5184.0
2017-07-21 11:55:00,73.5,73.6,73.45,73.5,2800.0,73.5,73.6,73.45,73.5,2800.0
2017-07-21 12:00:00,73.45,73.45,73.35,73.35,496.0,73.45,73.45,73.35,73.35,496.0
2017-07-21 12:05:00,73.4,73.85,73.4,73.78,3500.0,73.4,73.85,73.4,73.78,3500.0
2017-07-21 12:10:00,73.85,74.1,73.8,73.95,7100.0,73.85,74.1,73.8,73.95,7100.0
2017-07-21 12:15:00,73.95,74.15,73.95,74.15,5165.0,73.95,74.15,73.95,74.15,5165.0
2017-07-21 12:20:00,74.05,74.1,74.0,74.05,3000.0,74.05,74.1,74.0,74.05,3000.0
2017-07-21 12:25:00,74.15,74.2,74.05,74.15,3900.0,74.15,74.2,74.05,74.15,3900.0
2017-07-21 12:30:00,74.2,74.2,74.1,74.15,700.0,74.2,74.2,74.1,74.15,700.0
2017-07-21 12:35:00,74.1,74.25,74.1,74.2,1400.0,74.1,74.25,74.1,74.2,1400.0
2017-07-21 12:40:00,74.2,74.2,74.05,74.05,1700.0,74.2,74.2,74.05,74.05,1700.0
2017-07-21 12:45:00,74.15,74.25,74.15,74.25,1600.0,74.15,74.25,74.15,74.25,1600.0
2017-07-21 12:50:00,74.2,74.2,74.1,74.15,3945.0,74.2,74.2,74.1,74.15,3945.0
2017-07-21 12:55:00,74.17,74.18,74.1,74.1,600.0,74.17,74.18,74.1,74.1,600.0
2017-07-21 13:00:00,74.1,74.2,74.1,74.15,1300.0,74.1,74.2,74.1,74.15,1300.0
2017-07-21 13:05:00,74.1,74.15,74.1,74.1,920.0,74.1,74.15,74.1,74.1,920.0
2017-07-21 13:10:00,74.15,74.15,73.95,73.95,1400.0,74.15,74.15,73.95,73.95,1400.0
2017-07-21 13:15:00,73.85,73.87,73.8,73.8,500.0,73.85,73.87,73.8,73.8,500.0
2017-07-21 13:20:00,73.8,73.9,73.8,73.9,900.0,73.8,73.9,73.8,73.9,900.0
2017-07-21 13:25:00,73.85,73.85,73.65,73.65,2000.0,73.85,73.85,73.65,73.65,2000.0
2017-07-21 13:30:00,73.6,73.6,73.4,73.55,3900.0,73.6,73.6,73.4,73.55,3900.0
2017-07-21 13:35:00,73.45,73.55,73.45,73.55,900.0,73.45,73.55,73.45,73.55,900.0
2017-07-21 13:40:00,73.55,73.55,73.35,73.5,500.0,73.55,73.55,73.35,73.5,500.0
2017-07-21 13:45:00,73.5,73.6,73.4,73.4,2392.0,73.5,73.6,73.4,73.4,2392.0
2017-07-21 13:50:00,73.5,73.5,73.45,73.45,1000.0,73.5,73.5,73.45,73.45,1000.0
2017-07-21 13:55:00,73.45,73.65,73.45,73.55,4978.0,73.45,73.65,73.45,73.55,4978.0
2017-07-21 14:00:00,73.55,73.65,73.45,73.55,5721.0,73.55,73.65,73.45,73.55,5721.0
2017-07-21 14:05:00,73.6,73.65,73.55,73.55,3405.0,73.6,73.65,73.55,73.55,3405.0
2017-07-21 14:10:00,73.55,73.55,73.5,73.55,2100.0,73.55,73.55,73.5,73.55,2100.0
2017-07-21 14:15:00,73.5,73.65,73.45,73.65,5236.0,73.5,73.65,73.45,73.65,5236.0
2017-07-21 14:20:00,73.55,73.6,73.45,73.5,5566.0,73.55,73.6,73.45,73.5,5566.0
2017-07-21 14:25:00,73.5,73.55,73.5,73.5,1000.0,73.5,73.55,73.5,73.5,1000.0
2017-07-21 14:30:00,73.5,73.65,73.5,73.6,2888.0,73.5,73.65,73.5,73.6,2888.0
2017-07-21 14:35:00,73.65,73.7,73.55,73.7,1600.0,73.65,73.7,73.55,73.7,1600.0
2017-07-21 14:40:00,73.7,73.7,73.55,73.55,2200.0,73.7,73.7,73.55,73.55,2200.0
2017-07-21 14:45:00,73.65,73.7,73.55,73.7,2000.0,73.65,73.7,73.55,73.7,2000.0
2017-07-21 14:50:00,73.75,73.75,73.6,73.6,2547.0,73.75,73.75,73.6,73.6,2547.0
2017-07-21 14:55:00,73.6,73.6,73.5,73.5,2394.0,73.6,73.6,73.5,73.5,2394.0
2017-07-21 15:00:00,73.5,73.65,73.5,73.65,1500.0,73.5,73.65,73.5,73.65,1500.0
2017-07-21 15:05:00,73.55,73.6,73.5,73.55,1900.0,73.55,73.6,73.5,73.55,1900.0
2017-07-21 15:10:00,73.54,73.6,73.5,73.55,1603.0,73.54,73.6,73.5,73.55,1603.0
2017-07-21 15:15:00,73.53,73.55,73.5,73.5,2031.0,73.53,73.55,73.5,73.5,2031.0
2017-07-21 15:20:00,73.5,73.53,73.5,73.5,1800.0,73.5,73.53,73.5,73.5,1800.0
2017-07-21 15:25:00,73.53,73.53,73.25,73.4,14130.0,73.53,73.53,73.25,73.4,14130.0
2017-07-21 15:30:00,73.45,73.6,73.4,73.6,3895.0,73.45,73.6,73.4,73.6,3895.0
2017-07-21 15:35:00,73.55,73.6,73.45,73.45,5388.0,73.55,73.6,73.45,73.45,5388.0
2017-07-21 15:40:00,73.45,73.55,73.42,73.5,8735.0,73.45,73.55,73.42,73.5,8735.0
2017-07-21 15:45:00,73.48,73.65,73.45,73.65,3486.0,73.48,73.65,73.45,73.65,3486.0
2017-07-21 15:50:00,73.65,73.65,73.55,73.63,14196.0,73.65,73.65,73.55,73.63,14196.0
2017-07-21 15:55:00,73.63,73.7,73.55,73.55,17580.0,73.63,73.7,73.55,73.55,17580.0
2017-07-24 09:30:00,73.55,73.55,73.2,73.3,7186.0,73.55,73.55,73.2,73.3,7186.0
2017-07-24 09:35:00,73.6,73.8,73.5,73.55,1987.0,73.6,73.8,73.5,73.55,1987.0
2017-07-24 09:40:00,73.55,73.75,73.55,73.7,3400.0,73.55,73.75,73.55,73.7,3400.0
2017-07-24 09:45:00,73.65,73.75,73.65,73.65,3459.0,73.65,73.75,73.65,73.65,3459.0
2017-07-24 09:50:00,73.6,73.75,73.6,73.75,2300.0,73.6,73.75,73.6,73.75,2300.0
2017-07-24 09:55:00,73.8,73.9,73.75,73.9,3628.0,73.8,73.9,73.75,73.9,3628.0
2017-07-24 10:00:00,73.85,73.9,73.55,73.55,5551.0,73.85,73.9,73.55,73.55,5551.0
2017-07-24 10:05:00,73.55,73.55,73.4,73.4,3853.0,73.55,73.55,73.4,73.4,3853.0
2017-07-24 10:10:00,73.35,73.4,73.35,73.4,1700.0,73.35,73.4,73.35,73.4,1700.0
2017-07-24 10:15:00,73.4,73.45,73.35,73.42,2826.0,73.4,73.45,73.35,73.42,2826.0
2017-07-24 10:20:00,73.4,73.5,73.4,73.45,12890.0,73.4,73.5,73.4,73.45,12890.0
2017-07-24 10:25:00,73.48,73.55,73.45,73.48,12271.0,73.48,73.55,73.45,73.48,12271.0
2017-07-24 10:30:00,73.45,73.6,73.1,73.1,67737.0,73.45,73.6,73.1,73.1,67737.0
2017-07-24 10:35:00,73.15,73.15,72.95,73.0,12467.0,73.15,73.15,72.95,73.0,12467.0
2017-07-24 10:40:00,73.0,73.1,72.9,73.1,5245.0,73.0,73.1,72.9,73.1,5245.0
2017-07-24 10:45:00,73.13,73.28,73.05,73.05,6188.0,73.13,73.28,73.05,73.05,6188.0
2017-07-24 10:50:00,73.1,73.15,73.0,73.0,3557.0,73.1,73.15,73.0,73.0,3557.0
2017-07-24 10:55:00,73.0,73.15,73.0,73.0,6795.0,73.0,73.15,73.0,73.0,6795.0
2017-07-24 11:00:00,73.05,73.08,72.95,73.05,13960.0,73.05,73.08,72.95,73.05,13960.0
2017-07-24 11:05:00,73.05,73.1,72.95,72.95,4700.0,73.05,73.1,72.95,72.95,4700.0
2017-07-24 11:10:00,72.95,73.05,72.95,73.0,4600.0,72.95,73.05,72.95,73.0,4600.0
2017-07-24 11:15:00,73.05,73.1,72.95,73.0,4700.0,73.05,73.1,72.95,73.0,4700.0
2017-07-24 11:20:00,73.05,73.05,72.92,73.0,4800.0,73.05,73.05,72.92,73.0,4800.0
2017-07-24 11:25:00,73.0,73.05,72.9,72.9,2000.0,73.0,73.05,72.9,72.9,2000.0
2017-07-24 11:30:00,73.0,73.0,72.96,73.0,1415.0,73.0,73.0,72.96,73.0,1415.0
2017-07-24 11:35:00,73.0,73.0,73.0,73.0,700.0,73.0,73.0,73.0,73.0,700.0
2017-07-24 11:40:00,72.95,73.0,72.95,72.95,2390.0,72.95,73.0,72.95,72.95,2390.0
2017-07-24 11:45:00,73.0,73.03,72.9,73.03,1200.0,73.0,73.03,72.9,73.03,1200.0
2017-07-24 11:50:00,73.05,73.05,73.0,73.0,4900.0,73.05,73.05,73.0,73.0,4900.0
2017-07-24 11:55:00,73.0,73.08,73.0,73.05,9119.0,73.0,73.08,73.0,73.05,9119.0
2017-07-24 12:00:00,73.05,73.1,73.0,73.1,3552.0,73.05,73.1,73.0,73.1,3552.0
2017-07-24 12:05:00,73.1,73.15,73.1,73.15,400.0,73.1,73.15,73.1,73.15,400.0
2017-07-24 12:10:00,73.2,73.38,73.2,73.3,1600.0,73.2,73.38,73.2,73.3,1600.0
2017-07-24 12:15:00,73.5,73.5,73.25,73.3,7260.0,73.5,73.5,73.25,73.3,7260.0
2017-07-24 12:20:00,73.35,73.4,73.15,73.35,6963.0,73.35,73.4,73.15,73.35,6963.0
2017-07-24 12:25:00,73.35,73.35,73.35,73.35,500.0,73.35,73.35,73.35,73.35,500.0
2017-07-24 12:30:00,73.3,73.3,73.3,73.3,909.0,73.3,73.3,73.3,73.3,909.0
2017-07-24 12:35:00,73.35,73.45,73.3,73.4,3450.0,73.35,73.45,73.3,73.4,3450.0
2017-07-24 12:40:00,73.4,73.45,73.35,73.35,3763.0,73.4,73.45,73.35,73.35,3763.0
2017-07-24 12:45:00,73.4,73.45,73.35,73.4,2998.0,73.4,73.45,73.35,73.4,2998.0
2017-07-24 12:50:00,73.45,73.45,73.35,73.4,2600.0,73.45,73.45,73.35,73.4,2600.0
2017-07-24 12:55:00,73.4,73.45,73.4,73.42,16467.0,73.4,73.45,73.4,73.42,16467.0
2017-07-24 13:00:00,73.45,73.45,73.4,73.45,2554.0,73.45,73.45,73.4,73.45,2554.0
2017-07-24 13:05:00,73.45,73.65,73.27,73.3,32618.0,73.45,73.65,73.27,73.3,32618.0
2017-07-24 13:10:00,73.28,73.33,73.2,73.2,1900.0,73.28,73.33,73.2,73.2,1900.0
2017-07-24 13:15:00,73.3,73.3,73.2,73.2,1000.0,73.3,73.3,73.2,73.2,1000.0
2017-07-24 13:20:00,73.25,73.3,73.2,73.3,900.0,73.25,73.3,73.2,73.3,900.0
2017-07-24 13:25:00,73.35,73.45,73.3,73.35,3500.0,73.35,73.45,73.3,73.35,3500.0
2017-07-24 13:30:00,73.33,73.75,73.3,73.67,5109.0,73.33,73.75,73.3,73.67,5109.0
2017-07-24 13:35:00,73.7,73.8,73.7,73.7,1404.0,73.7,73.8,73.7,73.7,1404.0
2017-07-24 13:40:00,73.78,73.95,73.77,73.95,1030.0,73.78,73.95,73.77,73.95,1030.0
2017-07-24 13:45:00,74.0,74.15,73.95,74.1,2342.0,74.0,74.15,73.95,74.1,2342.0
2017-07-24 13:50:00,74.05,74.05,73.95,74.0,1200.0,74.05,74.05,73.95,74.0,1200.0
2017-07-24 13:55:00,74.05,74.3,73.95,74.3,1500.0,74.05,74.3,73.95,74.3,1500.0
2017-07-24 14:00:00,74.35,74.35,74.15,74.15,2238.0,74.35,74.35,74.15,74.15,2238.0
2017-07-24 14:05:00,74.2,74.2,74.2,74.2,800.0,74.2,74.2,74.2,74.2,800.0
2017-07-24 14:10:00,74.3,74.35,74.27,74.3,2278.0,74.3,74.35,74.27,74.3,2278.0
2017-07-24 14:15:00,74.35,74.5,74.35,74.45,1534.0,74.35,74.5,74.35,74.45,1534.0
2017-07-24 14:20:00,74.45,74.5,74.4,74.5,1200.0,74.45,74.5,74.4,74.5,1200.0
2017-07-24 14:25:00,74.45,74.6,74.45,74.55,1370.0,74.45,74.6,74.45,74.55,1370.0
2017-07-24 14:30:00,74.55,74.7,74.5,74.7,1735.0,74.55,74.7,74.5,74.7,1735.0
2017-07-24 14:35:00,74.6,74.7,74.6,74.65,2698.0,74.6,74.7,74.6,74.65,2698.0
2017-07-24 14:40:00,74.7,74.7,74.6,74.7,2200.0,74.7,74.7,74.6,74.7,2200.0
2017-07-24 14:45:00,74.7,74.8,74.7,74.7,1907.0,74.7,74.8,74.7,74.7,1907.0
2017-07-24 14:50:00,74.75,74.8,74.7,74.75,4817.0,74.75,74.8,74.7,74.75,4817.0
2017-07-24 14:55:00,74.7,74.75,74.65,74.65,2618.0,74.7,74.75,74.65,74.65,2618.0
2017-07-24 15:00:00,74.65,74.7,74.6,74.65,1830.0,74.65,74.7,74.6,74.65,1830.0
2017-07-24 15:05:00,74.7,74.7,74.45,74.45,3000.0,74.7,74.7,74.45,74.45,3000.0
2017-07-24 15:10:00,74.5,74.6,74.5,74.6,2550.0,74.5,74.6,74.5,74.6,2550.0
2017-07-24 15:15:00,74.6,74.8,74.6,74.8,1500.0,74.6,74.8,74.6,74.8,1500.0
2017-07-24 15:20:00,74.75,74.8,74.7,74.78,5653.0,74.75,74.8,74.7,74.78,5653.0
2017-07-24 15:25:00,74.78,74.8,74.65,74.78,3106.0,74.78,74.8,74.65,74.78,3106.0
2017-07-24 15:30:00,74.75,74.8,74.7,74.7,6545.0,74.75,74.8,74.7,74.7,6545.0
2017-07-24 15:35:00,74.7,74.8,74.7,74.8,4900.0,74.7,74.8,74.7,74.8,4900.0
2017-07-24 15:40:00,74.75,74.9,74.75,74.9,6845.0,74.75,74.9,74.75,74.9,6845.0
2017-07-24 15:45:00,74.95,75.2,74.95,75.17,8177.0,74.95,75.2,74.95,75.17,8177.0
2017-07-24 15:50:00,75.2,75.35,75.1,75.35,13465.0,75.2,75.35,75.1,75.35,13465.0
2017-07-24 15:55:00,75.35,75.45,75.3,75.45,33518.0,75.35,75.45,75.3,75.45,33518.0
2017-07-25 09:30:00,75.65,75.7,74.8,75.13,4284.0,75.65,75.7,74.8,75.13,4284.0
2017-07-25 09:35:00,75.15,75.15,74.45,74.8,2400.0,75.15,75.15,74.45,74.8,2400.0
2017-07-25 09:40:00,74.75,75.05,74.75,74.85,2750.0,74.75,75.05,74.75,74.85,2750.0
2017-07-25 09:45:00,74.88,74.88,74.55,74.55,1200.0,74.88,74.88,74.55,74.55,1200.0
2017-07-25 09:50:00,74.7,74.8,74.65,74.7,3026.0,74.7,74.8,74.65,74.7,3026.0
2017-07-25 09:55:00,74.75,74.8,74.65,74.65,400.0,74.75,74.8,74.65,74.65,400.0
2017-07-25 10:00:00,74.7,74.7,74.45,74.55,500.0,74.7,74.7,74.45,74.55,500.0
2017-07-25 10:05:00,74.4,74.75,74.4,74.75,1556.0,74.4,74.75,74.4,74.75,1556.0
2017-07-25 10:10:00,74.8,74.9,74.75,74.85,3500.0,74.8,74.9,74.75,74.85,3500.0
2017-07-25 10:15:00,74.75,74.8,74.6,74.6,2700.0,74.75,74.8,74.6,74.6,2700.0
2017-07-25 10:20:00,74.65,74.65,74.5,74.5,1053.0,74.65,74.65,74.5,74.5,1053.0
2017-07-25 10:25:00,74.53,74.6,74.35,74.45,1300.0,74.53,74.6,74.35,74.45,1300.0
2017-07-25 10:30:00,74.45,74.5,74.28,74.35,2050.0,74.45,74.5,74.28,74.35,2050.0
2017-07-25 10:35:00,74.2,74.28,74.15,74.28,700.0,74.2,74.28,74.15,74.28,700.0
2017-07-25 10:40:00,74.33,74.35,74.32,74.35,200.0,74.33,74.35,74.32,74.35,200.0
2017-07-25 10:45:00,74.35,74.35,74.25,74.35,600.0,74.35,74.35,74.25,74.35,600.0
2017-07-25 10:50:00,74.45,74.45,74.25,74.25,700.0,74.45,74.45,74.25,74.25,700.0
2017-07-25 10:55:00,74.28,74.3,74.2,74.25,900.0,74.28,74.3,74.2,74.25,900.0
2017-07-25 11:00:00,74.35,74.5,74.35,74.45,1300.0,74.35,74.5,74.35,74.45,1300.0
2017-07-25 11:05:00,74.5,74.53,74.35,74.4,750.0,74.5,74.53,74.35,74.4,750.0
2017-07-25 11:10:00,74.45,74.5,74.3,74.5,1700.0,74.45,74.5,74.3,74.5,1700.0
2017-07-25 11:15:00,74.48,74.5,74.25,74.5,2300.0,74.48,74.5,74.25,74.5,2300.0
2017-07-25 11:20:00,74.5,74.5,74.45,74.45,1210.0,74.5,74.5,74.45,74.45,1210.0
2017-07-25 11:25:00,74.45,74.5,74.45,74.5,400.0,74.45,74.5,74.45,74.5,400.0
2017-07-25 11:30:00,74.4,74.4,74.2,74.25,1400.0,74.4,74.4,74.2,74.25,1400.0
2017-07-25 11:35:00,74.3,74.3,74.25,74.3,700.0,74.3,74.3,74.25,74.3,700.0
2017-07-25 11:40:00,74.4,74.43,74.3,74.42,1370.0,74.4,74.43,74.3,74.42,1370.0
2017-07-25 11:45:00,74.45,74.55,74.35,74.45,2000.0,74.45,74.55,74.35,74.45,2000.0
2017-07-25 11:50:00,74.5,74.5,74.4,74.4,700.0,74.5,74.5,74.4,74.4,700.0
2017-07-25 11:55:00,74.35,74.5,74.35,74.5,600.0,74.35,74.5,74.35,74.5,600.0
2017-07-25 12:00:00,74.5,74.5,74.2,74.3,4315.0,74.5,74.5,74.2,74.3,4315.0
2017-07-25 12:05:00,74.35,74.35,74.25,74.3,845.0,74.35,74.35,74.25,74.3,845.0
2017-07-25 12:10:00,74.3,74.35,74.25,74.33,800.0,74.3,74.35,74.25,74.33,800.0
2017-07-25 12:15:00,74.3,74.3,74.2,74.2,600.0,74.3,74.3,74.2,74.2,600.0
2017-07-25 12:20:00,74.22,74.22,74.1,74.1,2668.0,74.22,74.22,74.1,74.1,2668.0
2017-07-25 12:25:00,74.1,74.2,74.1,74.15,400.0,74.1,74.2,74.1,74.15,400.0
2017-07-25 12:30:00,74.15,74.2,74.1,74.1,806.0,74.15,74.2,74.1,74.1,806.0
2017-07-25 12:35:00,74.15,74.2,74.15,74.2,1400.0,74.15,74.2,74.15,74.2,1400.0
2017-07-25 12:40:00,74.25,74.25,74.2,74.25,886.0,74.25,74.25,74.2,74.25,886.0
2017-07-25 12:45:00,74.25,74.25,74.25,74.25,200.0,74.25,74.25,74.25,74.25,200.0
2017-07-25 12:50:00,74.25,74.25,74.25,74.25,500.0,74.25,74.25,74.25,74.25,500.0
2017-07-25 12:55:00,74.25,74.3,74.25,74.25,400.0,74.25,74.3,74.25,74.25,400.0
2017-07-25 13:00:00,74.25,74.25,74.25,74.25,100.0,74.25,74.25,74.25,74.25,100.0
2017-07-25 13:05:00,74.25,74.25,74.05,74.16,3599.0,74.25,74.25,74.05,74.16,3599.0
2017-07-25 13:10:00,74.1,74.2,74.1,74.15,864.0,74.1,74.2,74.1,74.15,864.0
2017-07-25 13:15:00,74.25,74.25,74.2,74.25,400.0,74.25,74.25,74.2,74.25,400.0
2017-07-25 13:20:00,74.3,74.35,74.25,74.35,500.0,74.3,74.35,74.25,74.35,500.0
2017-07-25 13:25:00,74.35,74.35,74.25,74.35,1010.0,74.35,74.35,74.25,74.35,1010.0
2017-07-25 13:30:00,74.35,74.4,74.35,74.4,450.0,74.35,74.4,74.35,74.4,450.0
2017-07-25 13:35:00,74.35,74.45,74.3,74.45,1000.0,74.35,74.45,74.3,74.45,1000.0
2017-07-25 13:40:00,74.45,74.45,74.3,74.38,507.0,74.45,74.45,74.3,74.38,507.0
2017-07-25 13:45:00,74.45,74.5,74.35,74.5,1400.0,74.45,74.5,74.35,74.5,1400.0
2017-07-25 13:50:00,74.5,74.5,74.45,74.5,464.0,74.5,74.5,74.45,74.5,464.0
2017-07-25 13:55:00,74.5,74.5,74.35,74.5,2688.0,74.5,74.5,74.35,74.5,2688.0
2017-07-25 14:00:00,74.5,74.5,74.35,74.45,1750.0,74.5,74.5,74.35,74.45,1750.0
2017-07-25 14:05:00,74.4,74.4,74.3,74.3,1917.0,74.4,74.4,74.3,74.3,1917.0
2017-07-25 14:10:00,74.3,74.3,74.25,74.25,800.0,74.3,74.3,74.25,74.25,800.0
2017-07-25 14:15:00,74.25,74.3,74.05,74.05,5160.0,74.25,74.3,74.05,74.05,5160.0
2017-07-25 14:20:00,74.05,74.1,74.0,74.08,2951.0,74.05,74.1,74.0,74.08,2951.0
2017-07-25 14:25:00,74.08,74.2,74.07,74.2,1106.0,74.08,74.2,74.07,74.2,1106.0
2017-07-25 14:30:00,74.15,74.2,74.12,74.2,1559.0,74.15,74.2,74.12,74.2,1559.0
2017-07-25 14:35:00,74.2,74.25,74.15,74.15,2089.0,74.2,74.25,74.15,74.15,2089.0
2017-07-25 14:40:00,74.2,74.4,74.2,74.3,2000.0,74.2,74.4,74.2,74.3,2000.0
2017-07-25 14:45:00,74.35,74.4,74.25,74.4,1951.0,74.35,74.4,74.25,74.4,1951.0
2017-07-25 14:50:00,74.35,74.4,74.3,74.4,1600.0,74.35,74.4,74.3,74.4,1600.0
2017-07-25 14:55:00,74.4,74.4,74.3,74.4,2448.0,74.4,74.4,74.3,74.4,2448.0
2017-07-25 15:00:00,74.4,74.45,74.35,74.4,1600.0,74.4,74.45,74.35,74.4,1600.0
2017-07-25 15:05:00,74.42,74.5,74.35,74.42,2173.0,74.42,74.5,74.35,74.42,2173.0
2017-07-25 15:10:00,74.42,74.45,74.35,74.4,2363.0,74.42,74.45,74.35,74.4,2363.0
2017-07-25 15:15:00,74.35,74.45,74.35,74.45,800.0,74.35,74.45,74.35,74.45,800.0
2017-07-25 15:20:00,74.45,74.5,74.3,74.35,2633.0,74.45,74.5,74.3,74.35,2633.0
2017-07-25 15:25:00,74.35,74.6,74.35,74.55,2332.0,74.35,74.6,74.35,74.55,2332.0
2017-07-25 15:30:00,74.55,74.6,74.45,74.6,4764.0,74.55,74.6,74.45,74.6,4764.0
2017-07-25 15:35:00,74.6,74.63,74.4,74.5,3984.0,74.6,74.63,74.4,74.5,3984.0
2017-07-25 15:40:00,74.5,74.58,74.4,74.45,4187.0,74.5,74.58,74.4,74.45,4187.0
2017-07-25 15:45:00,74.5,74.6,74.5,74.6,2717.0,74.5,74.6,74.5,74.6,2717.0
2017-07-25 15:50:00,74.55,74.6,74.55,74.6,4000.0,74.55,74.6,74.55,74.6,4000.0
2017-07-25 15:55:00,74.6,74.8,74.57,74.75,16595.0,74.6,74.8,74.57,74.75,16595.0
2017-07-26 09:30:00,74.75,74.9,73.65,73.65,28487.0,74.75,74.9,73.65,73.65,28487.0
2017-07-26 09:35:00,73.8,74.5,73.75,74.3,7555.0,73.8,74.5,73.75,74.3,7555.0
2017-07-26 09:40:00,74.3,74.3,73.5,73.6,4928.0,74.3,74.3,73.5,73.6,4928.0
2017-07-26 09:45:00,73.6,73.95,73.6,73.6,4356.0,73.6,73.95,73.6,73.6,4356.0
2017-07-26 09:50:00,73.63,73.7,73.35,73.65,5935.0,73.63,73.7,73.35,73.65,5935.0
2017-07-26 09:55:00,73.63,73.9,73.62,73.8,3600.0,73.63,73.9,73.62,73.8,3600.0
2017-07-26 10:00:00,73.8,74.0,73.65,73.83,20208.0,73.8,74.0,73.65,73.83,20208.0
2017-07-26 10:05:00,73.8,73.95,73.8,73.85,2000.0,73.8,73.95,73.8,73.85,2000.0
2017-07-26 10:10:00,73.75,73.95,73.75,73.85,2753.0,73.75,73.95,73.75,73.85,2753.0
2017-07-26 10:15:00,73.85,73.85,73.75,73.8,1200.0,73.85,73.85,73.75,73.8,1200.0
2017-07-26 10:20:00,73.8,74.3,73.8,74.3,8600.0,73.8,74.3,73.8,74.3,8600.0
2017-07-26 10:25:00,74.2,74.4,74.1,74.35,4998.0,74.2,74.4,74.1,74.35,4998.0
2017-07-26 10:30:00,74.35,74.35,74.2,74.25,3200.0,74.35,74.35,74.2,74.25,3200.0
2017-07-26 10:35:00,74.28,74.28,74.1,74.2,2548.0,74.28,74.28,74.1,74.2,2548.0
2017-07-26 10:40:00,74.05,74.25,74.0,74.0,2691.0,74.05,74.25,74.0,74.0,2691.0
2017-07-26 10:45:00,74.05,74.1,74.0,74.05,2038.0,74.05,74.1,74.0,74.05,2038.0
2017-07-26 10:50:00,74.03,74.03,73.85,73.9,3400.0,74.03,74.03,73.85,73.9,3400.0
2017-07-26 10:55:00,73.88,73.9,73.8,73.8,2600.0,73.88,73.9,73.8,73.8,2600.0
2017-07-26 11:00:00,73.8,73.85,73.8,73.8,1100.0,73.8,73.85,73.8,73.8,1100.0
2017-07-26 11:05:00,73.85,73.85,73.7,73.75,2992.0,73.85,73.85,73.7,73.75,2992.0
2017-07-26 11:10:00,73.8,73.85,73.67,73.7,6600.0,73.8,73.85,73.67,73.7,6600.0
2017-07-26 11:15:00,73.78,73.78,73.7,73.7,2200.0,73.78,73.78,73.7,73.7,2200.0
2017-07-26 11:20:00,73.7,73.8,73.55,73.73,6337.0,73.7,73.8,73.55,73.73,6337.0
2017-07-26 11:25:00,73.73,73.73,73.67,73.7,1400.0,73.73,73.73,73.67,73.7,1400.0
2017-07-26 11:30:00,73.75,73.83,73.72,73.8,6501.0,73.75,73.83,73.72,73.8,6501.0
2017-07-26 11:35:00,73.75,74.1,73.7,74.05,12397.0,73.75,74.1,73.7,74.05,12397.0
2017-07-26 11:40:00,74.03,74.25,74.0,74.2,2100.0,74.03,74.25,74.0,74.2,2100.0
2017-07-26 11:45:00,74.3,74.35,74.3,74.35,200.0,74.3,74.35,74.3,74.35,200.0
2017-07-26 11:50:00,74.35,74.5,74.35,74.45,1098.0,74.35,74.5,74.35,74.45,1098.0
2017-07-26 11:55:00,74.5,74.65,74.5,74.6,600.0,74.5,74.65,74.5,74.6,600.0
2017-07-26 12:00:00,74.55,74.8,74.55,74.8,1400.0,74.55,74.8,74.55,74.8,1400.0
2017-07-26 12:05:00,74.85,74.85,74.77,74.85,1500.0,74.85,74.85,74.77,74.85,1500.0
2017-07-26 12:10:00,74.9,74.95,74.75,74.93,2600.0,74.9,74.95,74.75,74.93,2600.0
2017-07-26 12:15:00,75.0,75.05,75.0,75.05,811.0,75.0,75.05,75.0,75.05,811.0
2017-07-26 12:20:00,74.95,75.05,74.95,75.05,400.0,74.95,75.05,74.95,75.05,400.0
2017-07-26 12:25:00,75.05,75.1,74.9,74.95,2049.0,75.05,75.1,74.9,74.95,2049.0
2017-07-26 12:30:00,74.95,74.95,74.8,74.8,691.0,74.95,74.95,74.8,74.8,691.0
2017-07-26 12:35:00,74.75,74.75,74.75,74.75,100.0,74.75,74.75,74.75,74.75,100.0
2017-07-26 12:40:00,74.75,74.75,74.6,74.7,500.0,74.75,74.75,74.6,74.7,500.0
2017-07-26 12:45:00,74.65,74.7,74.65,74.7,200.0,74.65,74.7,74.65,74.7,200.0
2017-07-26 12:50:00,74.75,74.75,74.7,74.73,812.0,74.75,74.75,74.7,74.73,812.0
2017-07-26 12:55:00,74.8,74.8,74.8,74.8,300.0,74.8,74.8,74.8,74.8,300.0
2017-07-26 13:00:00,74.85,74.85,74.7,74.8,800.0,74.85,74.85,74.7,74.8,800.0
2017-07-26 13:05:00,74.8,75.0,74.8,75.0,848.0,74.8,75.0,74.8,75.0,848.0
2017-07-26 13:10:00,75.0,75.0,74.9,75.0,1300.0,75.0,75.0,74.9,75.0,1300.0
2017-07-26 13:15:00,75.0,75.1,75.0,75.1,200.0,75.0,75.1,75.0,75.1,200.0
2017-07-26 13:20:00,75.15,75.15,74.95,74.98,1745.0,75.15,75.15,74.95,74.98,1745.0
2017-07-26 13:25:00,74.9,74.95,74.85,74.85,856.0,74.9,74.95,74.85,74.85,856.0
2017-07-26 13:30:00,74.95,75.0,74.95,75.0,200.0,74.95,75.0,74.95,75.0,200.0
2017-07-26 13:35:00,74.95,75.05,74.94,74.98,2353.0,74.95,75.05,74.94,74.98,2353.0
2017-07-26 13:40:00,74.98,75.08,74.97,75.08,500.0,74.98,75.08,74.97,75.08,500.0
2017-07-26 13:45:00,75.05,75.15,75.05,75.15,1200.0,75.05,75.15,75.05,75.15,1200.0
2017-07-26 13:50:00,75.15,75.15,75.12,75.15,400.0,75.15,75.15,75.12,75.15,400.0
2017-07-26 13:55:00,75.15,75.25,75.15,75.2,3200.0,75.15,75.25,75.15,75.2,3200.0
2017-07-26 14:00:00,75.2,75.3,75.2,75.3,880.0,75.2,75.3,75.2,75.3,880.0
2017-07-26 14:05:00,75.25,75.3,75.25,75.25,600.0,75.25,75.3,75.25,75.25,600.0
2017-07-26 14:10:00,75.25,75.25,75.25,75.25,0.0,75.25,75.25,75.25,75.25,0.0
2017-07-26 14:15:00,75.25,75.25,75.17,75.17,1090.0,75.25,75.25,75.17,75.17,1090.0
2017-07-26 14:20:00,75.2,75.2,75.17,75.17,200.0,75.2,75.2,75.17,75.17,200.0
2017-07-26 14:25:00,75.2,75.21,75.1,75.2,325.0,75.2,75.21,75.1,75.2,325.0
2017-07-26 14:30:00,75.1,75.15,74.85,74.85,2340.0,75.1,75.15,74.85,74.85,2340.0
2017-07-26 14:35:00,74.85,74.9,74.8,74.9,1988.0,74.85,74.9,74.8,74.9,1988.0
2017-07-26 14:40:00,74.9,75.0,74.9,75.0,1478.0,74.9,75.0,74.9,75.0,1478.0
2017-07-26 14:45:00,75.0,75.05,74.95,74.95,700.0,75.0,75.05,74.95,74.95,700.0
2017-07-26 14:50:00,75.0,75.0,74.85,74.95,3009.0,75.0,75.0,74.85,74.95,3009.0
2017-07-26 14:55:00,74.95,74.95,74.9,74.9,1017.0,74.95,74.95,74.9,74.9,1017.0
2017-07-26 15:00:00,74.89,75.05,74.88,75.0,885.0,74.89,75.05,74.88,75.0,885.0
2017-07-26 15:05:00,75.0,75.05,75.0,75.05,300.0,75.0,75.05,75.0,75.05,300.0
2017-07-26 15:10:00,75.03,75.03,75.0,75.03,600.0,75.03,75.03,75.0,75.03,600.0
2017-07-26 15:15:00,75.05,75.1,75.05,75.05,1292.0,75.05,75.1,75.05,75.05,1292.0
2017-07-26 15:20:00,75.05,75.35,75.05,75.35,1815.0,75.05,75.35,75.05,75.35,1815.0
2017-07-26 15:25:00,75.28,75.4,75.25,75.35,4656.0,75.28,75.4,75.25,75.35,4656.0
2017-07-26 15:30:00,75.45,75.45,75.3,75.3,1982.0,75.45,75.45,75.3,75.3,1982.0
2017-07-26 15:35:00,75.35,75.4,75.27,75.3,1555.0,75.35,75.4,75.27,75.3,1555.0
2017-07-26 15:40:00,75.35,75.35,75.25,75.3,4479.0,75.35,75.35,75.25,75.3,4479.0
2017-07-26 15:45:00,75.28,75.35,75.25,75.33,2460.0,75.28,75.35,75.25,75.33,2460.0
2017-07-26 15:50:00,75.33,75.35,75.17,75.2,4933.0,75.33,75.35,75.17,75.2,4933.0
2017-07-26 15:55:00,75.23,75.3,75.15,75.28,15866.0,75.23,75.3,75.15,75.28,15866.0
2017-07-27 09:30:00,76.05,76.1,76.05,76.05,5506.0,76.05,76.1,76.05,76.05,5506.0
2017-07-27 09:35:00,76.0,76.0,75.75,75.78,1835.0,76.0,76.0,75.75,75.78,1835.0
2017-07-27 09:40:00,75.67,76.0,75.67,76.0,1790.0,75.67,76.0,75.67,76.0,1790.0
2017-07-27 09:45:00,75.75,75.8,75.72,75.75,1649.0,75.75,75.8,75.72,75.75,1649.0
2017-07-27 09:50:00,75.8,75.85,75.72,75.85,700.0,75.8,75.85,75.72,75.85,700.0
2017-07-27 09:55:00,75.85,75.85,75.65,75.65,600.0,75.85,75.85,75.65,75.65,600.0
2017-07-27 10:00:00,75.6,75.75,75.6,75.75,900.0,75.6,75.75,75.6,75.75,900.0
2017-07-27 10:05:00,75.85,75.95,75.85,75.9,400.0,75.85,75.95,75.85,75.9,400.0
2017-07-27 10:10:00,75.8,75.85,75.7,75.85,1996.0,75.8,75.85,75.7,75.85,1996.0
2017-07-27 10:15:00,75.72,75.95,75.7,75.95,500.0,75.72,75.95,75.7,75.95,500.0
2017-07-27 10:20:00,76.0,76.05,75.85,75.88,2250.0,76.0,76.05,75.85,75.88,2250.0
2017-07-27 10:25:00,75.85,75.85,75.7,75.8,1000.0,75.85,75.85,75.7,75.8,1000.0
2017-07-27 10:30:00,75.7,75.81,75.7,75.81,974.0,75.7,75.81,75.7,75.81,974.0
2017-07-27 10:35:00,75.85,75.85,75.7,75.7,948.0,75.85,75.85,75.7,75.7,948.0
2017-07-27 10:40:00,75.73,75.75,75.53,75.63,2629.0,75.73,75.75,75.53,75.63,2629.0
2017-07-27 10:45:00,75.63,75.63,75.62,75.63,200.0,75.63,75.63,75.62,75.63,200.0
2017-07-27 10:50:00,75.65,75.65,75.55,75.55,1700.0,75.65,75.65,75.55,75.55,1700.0
2017-07-27 10:55:00,75.59,75.6,75.55,75.55,1397.0,75.59,75.6,75.55,75.55,1397.0
2017-07-27 11:00:00,75.55,75.6,75.4,75.4,1200.0,75.55,75.6,75.4,75.4,1200.0
2017-07-27 11:05:00,75.4,75.55,75.4,75.55,1209.0,75.4,75.55,75.4,75.55,1209.0
2017-07-27 11:10:00,75.53,75.53,75.5,75.5,300.0,75.53,75.53,75.5,75.5,300.0
2017-07-27 11:15:00,75.55,75.55,75.55,75.55,500.0,75.55,75.55,75.55,75.55,500.0
2017-07-27 11:20:00,75.55,75.6,75.5,75.6,900.0,75.55,75.6,75.5,75.6,900.0
2017-07-27 11:25:00,75.55,75.55,75.52,75.53,400.0,75.55,75.55,75.52,75.53,400.0
2017-07-27 11:30:00,75.55,75.6,75.45,75.5,1500.0,75.55,75.6,75.45,75.5,1500.0
2017-07-27 11:35:00,75.55,75.55,75.55,75.55,200.0,75.55,75.55,75.55,75.55,200.0
2017-07-27 11:40:00,75.55,75.6,75.45,75.5,1710.0,75.55,75.6,75.45,75.5,1710.0
2017-07-27 11:45:00,75.4,75.42,75.3,75.3,1656.0,75.4,75.42,75.3,75.3,1656.0
2017-07-27 11:50:00,75.25,75.25,75.2,75.25,943.0,75.25,75.25,75.2,75.25,943.0
2017-07-27 11:55:00,75.1,75.2,75.1,75.15,1700.0,75.1,75.2,75.1,75.15,1700.0
2017-07-27 12:00:00,75.17,75.18,74.65,74.78,8597.0,75.17,75.18,74.65,74.78,8597.0
2017-07-27 12:05:00,74.78,74.85,74.75,74.75,1950.0,74.78,74.85,74.75,74.75,1950.0
2017-07-27 12:10:00,74.8,74.8,74.7,74.8,3375.0,74.8,74.8,74.7,74.8,3375.0
2017-07-27 12:15:00,74.8,74.85,74.8,74.83,400.0,74.8,74.85,74.8,74.83,400.0
2017-07-27 12:20:00,74.8,74.85,74.7,74.7,3100.0,74.8,74.85,74.7,74.7,3100.0
2017-07-27 12:25:00,74.7,74.7,74.5,74.6,6037.0,74.7,74.7,74.5,74.6,6037.0
2017-07-27 12:30:00,74.6,74.7,74.25,74.45,15165.0,74.6,74.7,74.25,74.45,15165.0
2017-07-27 12:35:00,74.45,74.55,73.95,73.95,6050.0,74.45,74.55,73.95,73.95,6050.0
2017-07-27 12:40:00,73.8,73.85,73.45,73.65,4733.0,73.8,73.85,73.45,73.65,4733.0
2017-07-27 12:45:00,73.7,73.9,73.7,73.9,1031.0,73.7,73.9,73.7,73.9,1031.0
2017-07-27 12:50:00,73.85,73.85,73.5,73.5,1000.0,73.85,73.85,73.5,73.5,1000.0
2017-07-27 12:55:00,73.5,73.5,72.7,72.8,7167.0,73.5,73.5,72.7,72.8,7167.0
2017-07-27 13:00:00,72.7,73.05,72.62,72.9,4590.0,72.7,73.05,72.62,72.9,4590.0
2017-07-27 13:05:00,72.9,73.15,72.9,73.1,3615.0,72.9,73.15,72.9,73.1,3615.0
2017-07-27 13:10:00,72.95,73.3,72.9,73.05,5409.0,72.95,73.3,72.9,73.05,5409.0
2017-07-27 13:15:00,72.85,72.95,72.65,72.75,3260.0,72.85,72.95,72.65,72.75,3260.0
2017-07-27 13:20:00,72.7,72.85,72.1,72.25,2868.0,72.7,72.85,72.1,72.25,2868.0
2017-07-27 13:25:00,72.0,72.0,71.4,71.7,8399.0,72.0,72.0,71.4,71.7,8399.0
2017-07-27 13:30:00,71.7,72.05,71.62,71.75,9341.0,71.7,72.05,71.62,71.75,9341.0
2017-07-27 13:35:00,71.85,71.95,71.35,71.5,5985.0,71.85,71.95,71.35,71.5,5985.0
2017-07-27 13:40:00,71.5,72.2,71.5,72.1,5300.0,71.5,72.2,71.5,72.1,5300.0
2017-07-27 13:45:00,72.15,72.7,72.15,72.45,2150.0,72.15,72.7,72.15,72.45,2150.0
2017-07-27 13:50:00,72.65,73.05,72.45,73.0,2300.0,72.65,73.05,72.45,73.0,2300.0
2017-07-27 13:55:00,73.0,73.1,72.75,72.75,2186.0,73.0,73.1,72.75,72.75,2186.0
2017-07-27 14:00:00,72.65,73.05,72.5,72.75,3639.0,72.65,73.05,72.5,72.75,3639.0
2017-07-27 14:05:00,72.7,73.05,72.7,73.0,2908.0,72.7,73.05,72.7,73.0,2908.0
2017-07-27 14:10:00,72.95,73.18,72.95,73.1,1300.0,72.95,73.18,72.95,73.1,1300.0
2017-07-27 14:15:00,73.15,73.3,73.15,73.2,1545.0,73.15,73.3,73.15,73.2,1545.0
2017-07-27 14:20:00,73.15,73.25,73.05,73.05,7100.0,73.15,73.25,73.05,73.05,7100.0
2017-07-27 14:25:00,72.95,73.05,72.95,73.0,1800.0,72.95,73.05,72.95,73.0,1800.0
2017-07-27 14:30:00,73.25,73.25,72.8,72.8,3200.0,73.25,73.25,72.8,72.8,3200.0
2017-07-27 14:35:00,72.85,73.3,72.85,73.05,10516.0,72.85,73.3,72.85,73.05,10516.0
2017-07-27 14:40:00,72.8,72.8,72.7,72.7,1100.0,72.8,72.8,72.7,72.7,1100.0
2017-07-27 14:45:00,72.55,72.6,72.37,72.4,3305.0,72.55,72.6,72.37,72.4,3305.0
2017-07-27 14:50:00,72.55,72.6,72.25,72.6,2849.0,72.55,72.6,72.25,72.6,2849.0
2017-07-27 14:55:00,72.55,72.68,72.55,72.67,900.0,72.55,72.68,72.55,72.67,900.0
2017-07-27 15:00:00,72.6,72.6,72.5,72.55,600.0,72.6,72.6,72.5,72.55,600.0
2017-07-27 15:05:00,72.6,72.7,72.45,72.55,2331.0,72.6,72.7,72.45,72.55,2331.0
2017-07-27 15:10:00,72.6,72.65,72.55,72.65,1605.0,72.6,72.65,72.55,72.65,1605.0
2017-07-27 15:15:00,72.75,72.75,72.7,72.75,500.0,72.75,72.75,72.7,72.75,500.0
2017-07-27 15:20:00,72.65,72.9,72.65,72.85,1500.0,72.65,72.9,72.65,72.85,1500.0
2017-07-27 15:25:00,72.8,72.85,72.5,72.5,4348.0,72.8,72.85,72.5,72.5,4348.0
2017-07-27 15:30:00,72.5,72.6,72.47,72.55,12057.0,72.5,72.6,72.47,72.55,12057.0
2017-07-27 15:35:00,72.55,72.6,72.5,72.55,4313.0,72.55,72.6,72.5,72.55,4313.0
2017-07-27 15:40:00,72.53,72.55,72.47,72.53,2945.0,72.53,72.55,72.47,72.53,2945.0
2017-07-27 15:45:00,72.55,72.65,72.55,72.55,9205.0,72.55,72.65,72.55,72.55,9205.0
2017-07-27 15:50:00,72.58,72.6,72.45,72.6,14611.0,72.58,72.6,72.45,72.6,14611.0
2017-07-27 15:55:00,72.65,73.05,72.65,72.9,33388.0,72.65,73.05,72.65,72.9,33388.0
2017-07-28 09:30:00,72.35,72.7,72.0,72.06,5261.0,72.35,72.7,72.0,72.06,5261.0
2017-07-28 09:35:00,72.5,72.55,72.3,72.55,2075.0,72.5,72.55,72.3,72.55,2075.0
2017-07-28 09:40:00,72.95,73.25,72.95,73.0,4853.0,72.95,73.25,72.95,73.0,4853.0
2017-07-28 09:45:00,73.4,73.4,72.9,72.9,1000.0,73.4,73.4,72.9,72.9,1000.0
2017-07-28 09:50:00,72.8,72.85,72.35,72.35,3100.0,72.8,72.85,72.35,72.35,3100.0
2017-07-28 09:55:00,72.55,72.85,72.45,72.75,1328.0,72.55,72.85,72.45,72.75,1328.0
2017-07-28 10:00:00,72.8,72.9,72.77,72.78,1100.0,72.8,72.9,72.77,72.78,1100.0
2017-07-28 10:05:00,72.88,72.9,72.55,72.55,1350.0,72.88,72.9,72.55,72.55,1350.0
2017-07-28 10:10:00,72.7,72.7,72.7,72.7,100.0,72.7,72.7,72.7,72.7,100.0
2017-07-28 10:15:00,72.7,72.7,72.35,72.45,600.0,72.7,72.7,72.35,72.45,600.0
2017-07-28 10:20:00,72.55,72.55,72.45,72.45,700.0,72.55,72.55,72.45,72.45,700.0
2017-07-28 10:25:00,72.65,72.65,72.38,72.55,2600.0,72.65,72.65,72.38,72.55,2600.0
2017-07-28 10:30:00,72.5,72.5,72.5,72.5,100.0,72.5,72.5,72.5,72.5,100.0
2017-07-28 10:35:00,72.45,72.45,72.35,72.35,500.0,72.45,72.45,72.35,72.35,500.0
2017-07-28 10:40:00,72.48,72.6,72.25,72.6,2300.0,72.48,72.6,72.25,72.6,2300.0
2017-07-28 10:45:00,72.65,72.65,72.4,72.4,950.0,72.65,72.65,72.4,72.4,950.0
2017-07-28 10:50:00,72.4,72.4,72.15,72.3,2134.0,72.4,72.4,72.15,72.3,2134.0
2017-07-28 10:55:00,72.3,72.5,72.3,72.45,2572.0,72.3,72.5,72.3,72.45,2572.0
2017-07-28 11:00:00,72.6,72.6,72.4,72.42,3400.0,72.6,72.6,72.4,72.42,3400.0
2017-07-28 11:05:00,72.42,72.65,72.42,72.6,1479.0,72.42,72.65,72.42,72.6,1479.0
2017-07-28 11:10:00,72.75,72.88,72.7,72.88,1087.0,72.75,72.88,72.7,72.88,1087.0
2017-07-28 11:15:00,72.8,72.95,72.8,72.95,300.0,72.8,72.95,72.8,72.95,300.0
2017-07-28 11:20:00,72.9,73.0,72.9,72.9,700.0,72.9,73.0,72.9,72.9,700.0
2017-07-28 11:25:00,72.9,72.9,72.75,72.75,1600.0,72.9,72.9,72.75,72.75,1600.0
2017-07-28 11:30:00,72.75,72.75,72.5,72.5,1200.0,72.75,72.75,72.5,72.5,1200.0
2017-07-28 11:35:00,72.5,72.65,72.3,72.65,3000.0,72.5,72.65,72.3,72.65,3000.0
2017-07-28 11:40:00,72.6,72.7,72.5,72.5,3600.0,72.6,72.7,72.5,72.5,3600.0
2017-07-28 11:45:00,72.65,72.7,72.5,72.5,1500.0,72.65,72.7,72.5,72.5,1500.0
2017-07-28 11:50:00,72.55,72.7,72.55,72.6,3204.0,72.55,72.7,72.55,72.6,3204.0
2017-07-28 11:55:00,72.6,72.7,72.55,72.6,8986.0,72.6,72.7,72.55,72.6,8986.0
2017-07-28 12:00:00,72.6,72.9,72.6,72.8,9616.0,72.6,72.9,72.6,72.8,9616.0
2017-07-28 12:05:00,72.8,72.9,72.75,72.9,2900.0,72.8,72.9,72.75,72.9,2900.0
2017-07-28 12:10:00,72.92,72.95,72.72,72.73,3800.0,72.92,72.95,72.72,72.73,3800.0
2017-07-28 12:15:00,72.75,72.83,72.7,72.75,8306.0,72.75,72.83,72.7,72.75,8306.0
2017-07-28 12:20:00,72.7,72.75,72.7,72.73,2200.0,72.7,72.75,72.7,72.73,2200.0
2017-07-28 12:25:00,72.75,72.9,72.75,72.9,2000.0,72.75,72.9,72.75,72.9,2000.0
2017-07-28 12:30:00,73.0,73.05,72.95,72.95,1302.0,73.0,73.05,72.95,72.95,1302.0
2017-07-28 12:35:00,73.0,73.1,73.0,73.1,2552.0,73.0,73.1,73.0,73.1,2552.0
2017-07-28 12:40:00,73.1,73.3,73.1,73.2,1843.0,73.1,73.3,73.1,73.2,1843.0
2017-07-28 12:45:00,73.2,73.25,73.2,73.25,300.0,73.2,73.25,73.2,73.25,300.0
2017-07-28 12:50:00,73.33,73.33,73.25,73.25,835.0,73.33,73.33,73.25,73.25,835.0
2017-07-28 12:55:00,73.35,73.45,73.32,73.42,1562.0,73.35,73.45,73.32,73.42,1562.0
2017-07-28 13:00:00,73.35,73.35,73.3,73.3,523.0,73.35,73.35,73.3,73.3,523.0
2017-07-28 13:05:00,73.2,73.35,73.15,73.15,900.0,73.2,73.35,73.15,73.15,900.0
2017-07-28 13:10:00,73.1,73.4,73.1,73.25,1673.0,73.1,73.4,73.1,73.25,1673.0
2017-07-28 13:15:00,73.25,73.35,73.25,73.35,3801.0,73.25,73.35,73.25,73.35,3801.0
2017-07-28 13:20:00,73.2,73.28,73.15,73.15,900.0,73.2,73.28,73.15,73.15,900.0
2017-07-28 13:25:00,73.15,73.2,73.15,73.2,300.0,73.15,73.2,73.15,73.2,300.0
2017-07-28 13:30:00,73.25,73.4,73.15,73.15,2922.0,73.25,73.4,73.15,73.15,2922.0
2017-07-28 13:35:00,73.13,73.3,73.05,73.2,3502.0,73.13,73.3,73.05,73.2,3502.0
2017-07-28 13:40:00,73.2,73.3,73.1,73.2,4979.0,73.2,73.3,73.1,73.2,4979.0
2017-07-28 13:45:00,73.1,73.15,72.95,72.95,2800.0,73.1,73.15,72.95,72.95,2800.0
2017-07-28 13:50:00,73.1,73.1,73.1,73.1,100.0,73.1,73.1,73.1,73.1,100.0
2017-07-28 13:55:00,73.05,73.05,73.05,73.05,200.0,73.05,73.05,73.05,73.05,200.0
2017-07-28 14:00:00,73.05,73.15,73.05,73.1,2103.0,73.05,73.15,73.05,73.1,2103.0
2017-07-28 14:05:00,73.08,73.1,73.02,73.03,5205.0,73.08,73.1,73.02,73.03,5205.0
2017-07-28 14:10:00,73.0,73.0,73.0,73.0,200.0,73.0,73.0,73.0,73.0,200.0
2017-07-28 14:15:00,73.05,73.1,73.02,73.03,2702.0,73.05,73.1,73.02,73.03,2702.0
2017-07-28 14:20:00,73.05,73.1,73.02,73.03,3604.0,73.05,73.1,73.02,73.03,3604.0
2017-07-28 14:25:00,73.05,73.1,72.95,72.95,3622.0,73.05,73.1,72.95,72.95,3622.0
2017-07-28 14:30:00,72.95,73.05,72.7,72.83,15261.0,72.95,73.05,72.7,72.83,15261.0
2017-07-28 14:35:00,72.8,73.2,72.7,73.1,19145.0,72.8,73.2,72.7,73.1,19145.0
2017-07-28 14:40:00,73.0,73.0,72.95,72.95,1000.0,73.0,73.0,72.95,72.95,1000.0
2017-07-28 14:45:00,73.0,73.0,72.85,72.85,731.0,73.0,73.0,72.85,72.85,731.0
2017-07-28 14:50:00,73.0,73.0,72.85,72.9,2099.0,73.0,73.0,72.85,72.9,2099.0
2017-07-28 14:55:00,72.9,73.0,72.9,72.95,700.0,72.9,73.0,72.9,72.95,700.0
2017-07-28 15:00:00,72.98,73.0,72.85,72.85,1400.0,72.98,73.0,72.85,72.85,1400.0
2017-07-28 15:05:00,72.9,72.95,72.8,72.8,2706.0,72.9,72.95,72.8,72.8,2706.0
2017-07-28 15:10:00,72.8,72.8,72.7,72.7,1570.0,72.8,72.8,72.7,72.7,1570.0
2017-07-28 15:15:00,72.65,72.65,72.55,72.55,3770.0,72.65,72.65,72.55,72.55,3770.0
2017-07-28 15:20:00,72.55,72.65,72.55,72.55,12297.0,72.55,72.65,72.55,72.55,12297.0
2017-07-28 15:25:00,72.55,72.55,72.25,72.25,12184.0,72.55,72.55,72.25,72.25,12184.0
2017-07-28 15:30:00,72.3,72.4,72.27,72.28,7348.0,72.3,72.4,72.27,72.28,7348.0
2017-07-28 15:35:00,72.28,72.3,72.25,72.3,6506.0,72.28,72.3,72.25,72.3,6506.0
2017-07-28 15:40:00,72.3,72.7,72.27,72.6,8775.0,72.3,72.7,72.27,72.6,8775.0
2017-07-28 15:45:00,72.5,72.55,72.27,72.3,18070.0,72.5,72.55,72.27,72.3,18070.0
2017-07-28 15:50:00,72.3,72.4,72.22,72.33,13437.0,72.3,72.4,72.22,72.33,13437.0
2017-07-28 15:55:00,72.3,72.55,72.25,72.53,38206.0,72.3,72.55,72.25,72.53,38206.0
2017-07-31 09:30:00,73.15,73.25,73.0,73.15,5805.0,73.15,73.25,73.0,73.15,5805.0
2017-07-31 09:35:00,73.0,73.55,72.8,73.55,6743.0,73.0,73.55,72.8,73.55,6743.0
2017-07-31 09:40:00,73.5,73.5,73.15,73.15,1850.0,73.5,73.5,73.15,73.15,1850.0
2017-07-31 09:45:00,73.1,73.2,72.8,73.1,7619.0,73.1,73.2,72.8,73.1,7619.0
2017-07-31 09:50:00,73.15,73.3,73.15,73.3,1700.0,73.15,73.3,73.15,73.3,1700.0
2017-07-31 09:55:00,73.2,73.2,72.7,72.7,3530.0,73.2,73.2,72.7,72.7,3530.0
2017-07-31 10:00:00,72.9,72.9,72.3,72.4,3000.0,72.9,72.9,72.3,72.4,3000.0
2017-07-31 10:05:00,72.4,72.55,72.25,72.4,2726.0,72.4,72.55,72.25,72.4,2726.0
2017-07-31 10:10:00,72.5,72.6,72.45,72.53,2850.0,72.5,72.6,72.45,72.53,2850.0
2017-07-31 10:15:00,72.5,72.7,72.2,72.25,11990.0,72.5,72.7,72.2,72.25,11990.0
2017-07-31 10:20:00,72.25,72.45,72.0,72.15,12976.0,72.25,72.45,72.0,72.15,12976.0
2017-07-31 10:25:00,72.08,72.25,71.9,72.13,7100.0,72.08,72.25,71.9,72.13,7100.0
2017-07-31 10:30:00,72.08,72.1,71.48,71.6,19991.0,72.08,72.1,71.48,71.6,19991.0
2017-07-31 10:35:00,71.55,71.95,71.2,71.55,13735.0,71.55,71.95,71.2,71.55,13735.0
2017-07-31 10:40:00,71.58,72.2,71.57,72.05,3700.0,71.58,72.2,71.57,72.05,3700.0
2017-07-31 10:45:00,72.25,72.5,72.25,72.5,1900.0,72.25,72.5,72.25,72.5,1900.0
2017-07-31 10:50:00,72.45,72.6,72.4,72.55,1406.0,72.45,72.6,72.4,72.55,1406.0
2017-07-31 10:55:00,72.55,72.7,72.55,72.6,1000.0,72.55,72.7,72.55,72.6,1000.0
2017-07-31 11:00:00,72.65,72.75,72.65,72.65,1006.0,72.65,72.75,72.65,72.65,1006.0
2017-07-31 11:05:00,72.7,72.7,72.1,72.25,17094.0,72.7,72.7,72.1,72.25,17094.0
2017-07-31 11:10:00,72.25,72.5,72.1,72.5,9521.0,72.25,72.5,72.1,72.5,9521.0
2017-07-31 11:15:00,72.48,72.5,72.37,72.5,3386.0,72.48,72.5,72.37,72.5,3386.0
2017-07-31 11:20:00,72.5,72.55,72.45,72.5,1010.0,72.5,72.55,72.45,72.5,1010.0
2017-07-31 11:25:00,72.5,72.8,72.4,72.73,16341.0,72.5,72.8,72.4,72.73,16341.0
2017-07-31 11:30:00,72.85,73.1,72.85,73.1,3500.0,72.85,73.1,72.85,73.1,3500.0
2017-07-31 11:35:00,73.05,73.1,73.05,73.1,1000.0,73.05,73.1,73.05,73.1,1000.0
2017-07-31 11:40:00,73.15,73.45,73.1,73.4,2195.0,73.15,73.45,73.1,73.4,2195.0
2017-07-31 11:45:00,73.35,73.5,73.35,73.5,1200.0,73.35,73.5,73.35,73.5,1200.0
2017-07-31 11:50:00,73.5,73.6,73.35,73.5,2200.0,73.5,73.6,73.35,73.5,2200.0
2017-07-31 11:55:00,73.4,73.5,73.25,73.5,2441.0,73.4,73.5,73.25,73.5,2441.0
2017-07-31 12:00:00,73.4,73.45,73.35,73.4,2301.0,73.4,73.45,73.35,73.4,2301.0
2017-07-31 12:05:00,73.4,73.45,73.02,73.1,1600.0,73.4,73.45,73.02,73.1,1600.0
2017-07-31 12:10:00,73.15,73.2,73.05,73.15,1000.0,73.15,73.2,73.05,73.15,1000.0
2017-07-31 12:15:00,73.13,73.15,72.9,73.0,3432.0,73.13,73.15,72.9,73.0,3432.0
2017-07-31 12:20:00,73.05,73.1,72.77,72.78,4800.0,73.05,73.1,72.77,72.78,4800.0
2017-07-31 12:25:00,72.8,72.9,72.4,72.83,32600.0,72.8,72.9,72.4,72.83,32600.0
2017-07-31 12:30:00,72.85,73.18,72.85,73.17,2800.0,72.85,73.18,72.85,73.17,2800.0
2017-07-31 12:35:00,73.2,73.5,73.2,73.5,19100.0,73.2,73.5,73.2,73.5,19100.0
2017-07-31 12:40:00,73.5,73.5,73.5,73.5,700.0,73.5,73.5,73.5,73.5,700.0
2017-07-31 12:45:00,73.5,73.65,72.6,72.65,15806.0,73.5,73.65,72.6,72.65,15806.0
2017-07-31 12:50:00,72.67,72.85,72.6,72.8,14970.0,72.67,72.85,72.6,72.8,14970.0
2017-07-31 12:55:00,72.75,72.85,72.45,72.45,4800.0,72.75,72.85,72.45,72.45,4800.0
2017-07-31 13:00:00,72.45,72.45,72.15,72.35,13828.0,72.45,72.45,72.15,72.35,13828.0
2017-07-31 13:05:00,72.3,72.55,72.25,72.48,3200.0,72.3,72.55,72.25,72.48,3200.0
2017-07-31 13:10:00,72.5,72.5,72.4,72.4,1700.0,72.5,72.5,72.4,72.4,1700.0
2017-07-31 13:15:00,72.4,72.65,72.4,72.6,2959.0,72.4,72.65,72.4,72.6,2959.0
2017-07-31 13:20:00,72.6,72.65,72.6,72.6,2650.0,72.6,72.65,72.6,72.6,2650.0
2017-07-31 13:25:00,72.7,72.7,72.6,72.65,1446.0,72.7,72.7,72.6,72.65,1446.0
2017-07-31 13:30:00,72.55,72.6,72.2,72.2,6174.0,72.55,72.6,72.2,72.2,6174.0
2017-07-31 13:35:00,72.2,72.23,72.0,72.0,10230.0,72.2,72.23,72.0,72.0,10230.0
2017-07-31 13:40:00,72.1,72.1,71.87,71.95,11423.0,72.1,72.1,71.87,71.95,11423.0
2017-07-31 13:45:00,72.0,72.05,71.75,71.8,10027.0,72.0,72.05,71.75,71.8,10027.0
2017-07-31 13:50:00,71.8,72.1,71.75,71.95,9203.0,71.8,72.1,71.75,71.95,9203.0
2017-07-31 13:55:00,71.95,72.1,71.9,72.1,3900.0,71.95,72.1,71.9,72.1,3900.0
2017-07-31 14:00:00,72.05,72.15,72.0,72.1,2400.0,72.05,72.15,72.0,72.1,2400.0
2017-07-31 14:05:00,72.1,72.1,71.95,72.05,6100.0,72.1,72.1,71.95,72.05,6100.0
2017-07-31 14:10:00,72.0,72.0,71.75,71.75,2567.0,72.0,72.0,71.75,71.75,2567.0
2017-07-31 14:15:00,72.0,72.05,72.0,72.05,200.0,72.0,72.05,72.0,72.05,200.0
2017-07-31 14:20:00,72.1,72.23,72.0,72.05,5000.0,72.1,72.23,72.0,72.05,5000.0
2017-07-31 14:25:00,72.0,72.0,71.85,72.0,825.0,72.0,72.0,71.85,72.0,825.0
2017-07-31 14:30:00,72.0,72.0,72.0,72.0,0.0,72.0,72.0,72.0,72.0,0.0
2017-07-31 14:35:00,71.95,71.95,71.9,71.95,800.0,71.95,71.95,71.9,71.95,800.0
2017-07-31 14:40:00,72.05,72.08,72.05,72.08,501.0,72.05,72.08,72.05,72.08,501.0
2017-07-31 14:45:00,72.1,72.65,72.1,72.6,10735.0,72.1,72.65,72.1,72.6,10735.0
2017-07-31 14:50:00,72.55,72.6,72.25,72.25,1700.0,72.55,72.6,72.25,72.25,1700.0
2017-07-31 14:55:00,72.35,72.4,72.35,72.4,200.0,72.35,72.4,72.35,72.4,200.0
2017-07-31 15:00:00,72.45,72.53,72.37,72.5,7023.0,72.45,72.53,72.37,72.5,7023.0
2017-07-31 15:05:00,72.53,72.53,72.25,72.25,6400.0,72.53,72.53,72.25,72.25,6400.0
2017-07-31 15:10:00,72.4,72.5,72.15,72.35,10344.0,72.4,72.5,72.15,72.35,10344.0
2017-07-31 15:15:00,72.35,72.55,72.35,72.55,1200.0,72.35,72.55,72.35,72.55,1200.0
2017-07-31 15:20:00,72.55,72.6,72.45,72.6,2565.0,72.55,72.6,72.45,72.6,2565.0
2017-07-31 15:25:00,72.58,72.75,72.5,72.5,11800.0,72.58,72.75,72.5,72.5,11800.0
2017-07-31 15:30:00,72.5,72.5,72.15,72.15,11890.0,72.5,72.5,72.15,72.15,11890.0
2017-07-31 15:35:00,72.15,72.45,72.15,72.4,5563.0,72.15,72.45,72.15,72.4,5563.0
2017-07-31 15:40:00,72.3,72.45,72.1,72.2,14497.0,72.3,72.45,72.1,72.2,14497.0
2017-07-31 15:45:00,72.35,72.4,72.25,72.35,9746.0,72.35,72.4,72.25,72.35,9746.0
2017-07-31 15:50:00,72.3,72.4,72.25,72.35,10289.0,72.3,72.4,72.25,72.35,10289.0
2017-07-31 15:55:00,72.4,72.45,72.2,72.3,34662.0,72.4,72.45,72.2,72.3,34662.0
2017-08-01 09:30:00,72.5,73.09,72.15,72.15,3377.0,72.5,73.09,72.15,72.15,3377.0
2017-08-01 09:35:00,72.15,72.5,71.85,71.85,4693.0,72.15,72.5,71.85,71.85,4693.0
2017-08-01 09:40:00,72.15,72.15,71.4,71.55,11434.0,72.15,72.15,71.4,71.55,11434.0
2017-08-01 09:45:00,71.9,71.9,71.6,71.75,4900.0,71.9,71.9,71.6,71.75,4900.0
2017-08-01 09:50:00,71.7,72.3,71.62,72.0,15860.0,71.7,72.3,71.62,72.0,15860.0
2017-08-01 09:55:00,71.92,72.2,71.9,72.1,2600.0,71.92,72.2,71.9,72.1,2600.0
2017-08-01 10:00:00,72.3,72.4,72.3,72.35,1900.0,72.3,72.4,72.3,72.35,1900.0
2017-08-01 10:05:00,72.35,72.5,72.15,72.5,4106.0,72.35,72.5,72.15,72.5,4106.0
2017-08-01 10:10:00,72.5,72.6,72.32,72.55,5700.0,72.5,72.6,72.32,72.55,5700.0
2017-08-01 10:15:00,72.5,73.0,72.45,72.85,5300.0,72.5,73.0,72.45,72.85,5300.0
2017-08-01 10:20:00,72.85,72.95,72.75,72.95,1600.0,72.85,72.95,72.75,72.95,1600.0
2017-08-01 10:25:00,72.85,72.9,72.75,72.75,2917.0,72.85,72.9,72.75,72.75,2917.0
2017-08-01 10:30:00,72.85,72.95,72.85,72.9,2600.0,72.85,72.95,72.85,72.9,2600.0
2017-08-01 10:35:00,73.0,73.15,72.7,73.08,8599.0,73.0,73.15,72.7,73.08,8599.0
2017-08-01 10:40:00,73.0,73.0,73.0,73.0,100.0,73.0,73.0,73.0,73.0,100.0
2017-08-01 10:45:00,73.0,73.05,72.9,73.05,1070.0,73.0,73.05,72.9,73.05,1070.0
2017-08-01 10:50:00,73.1,73.25,73.07,73.25,1000.0,73.1,73.25,73.07,73.25,1000.0
2017-08-01 10:55:00,73.17,73.25,73.0,73.0,3318.0,73.17,73.25,73.0,73.0,3318.0
2017-08-01 11:00:00,73.05,73.05,72.85,72.9,2541.0,73.05,73.05,72.85,72.9,2541.0
2017-08-01 11:05:00,72.85,72.92,72.85,72.9,1025.0,72.85,72.92,72.85,72.9,1025.0
2017-08-01 11:10:00,72.97,72.97,72.8,72.8,700.0,72.97,72.97,72.8,72.8,700.0
2017-08-01 11:15:00,72.87,72.95,72.8,72.85,1725.0,72.87,72.95,72.8,72.85,1725.0
2017-08-01 11:20:00,72.95,72.95,72.85,72.85,1600.0,72.95,72.95,72.85,72.85,1600.0
2017-08-01 11:25:00,72.85,72.95,72.85,72.85,2967.0,72.85,72.95,72.85,72.85,2967.0
2017-08-01 11:30:00,72.9,73.1,72.85,73.0,14593.0,72.9,73.1,72.85,73.0,14593.0
2017-08-01 11:35:00,73.05,73.25,73.05,73.15,5399.0,73.05,73.25,73.05,73.15,5399.0
2017-08-01 11:40:00,73.1,73.15,72.95,73.0,7351.0,73.1,73.15,72.95,73.0,7351.0
2017-08-01 11:45:00,72.9,73.05,72.9,72.9,5700.0,72.9,73.05,72.9,72.9,5700.0
2017-08-01 11:50:00,72.85,72.9,72.85,72.85,400.0,72.85,72.9,72.85,72.85,400.0
2017-08-01 11:55:00,72.92,72.93,72.85,72.9,2968.0,72.92,72.93,72.85,72.9,2968.0
2017-08-01 12:00:00,72.9,72.95,72.85,72.85,1600.0,72.9,72.95,72.85,72.85,1600.0
2017-08-01 12:05:00,72.8,72.8,72.6,72.65,3400.0,72.8,72.8,72.6,72.65,3400.0
2017-08-01 12:10:00,72.65,72.85,72.55,72.85,10210.0,72.65,72.85,72.55,72.85,10210.0
2017-08-01 12:15:00,72.85,72.92,72.85,72.92,2700.0,72.85,72.92,72.85,72.92,2700.0
2017-08-01 12:20:00,72.85,72.9,72.85,72.9,791.0,72.85,72.9,72.85,72.9,791.0
2017-08-01 12:25:00,72.8,72.8,72.7,72.75,3243.0,72.8,72.8,72.7,72.75,3243.0
2017-08-01 12:30:00,72.8,72.8,72.75,72.75,1100.0,72.8,72.8,72.75,72.75,1100.0
2017-08-01 12:35:00,72.75,72.75,72.7,72.7,200.0,72.75,72.75,72.7,72.7,200.0
2017-08-01 12:40:00,72.75,72.8,72.6,72.6,3959.0,72.75,72.8,72.6,72.6,3959.0
2017-08-01 12:45:00,72.6,72.6,72.5,72.6,1400.0,72.6,72.6,72.5,72.6,1400.0
2017-08-01 12:50:00,72.55,72.6,72.55,72.6,859.0,72.55,72.6,72.55,72.6,859.0
2017-08-01 12:55:00,72.65,72.65,72.6,72.6,785.0,72.65,72.65,72.6,72.6,785.0
2017-08-01 13:00:00,72.7,72.85,72.7,72.85,900.0,72.7,72.85,72.7,72.85,900.0
2017-08-01 13:05:00,72.8,73.1,72.75,73.05,12590.0,72.8,73.1,72.75,73.05,12590.0
2017-08-01 13:10:00,73.0,73.1,73.0,73.05,8000.0,73.0,73.1,73.0,73.05,8000.0
2017-08-01 13:15:00,73.0,73.0,72.95,72.95,900.0,73.0,73.0,72.95,72.95,900.0
2017-08-01 13:20:00,73.05,73.1,73.0,73.05,1790.0,73.05,73.1,73.0,73.05,1790.0
2017-08-01 13:25:00,73.1,73.1,72.9,72.92,4086.0,73.1,73.1,72.9,72.92,4086.0
2017-08-01 13:30:00,72.95,73.1,72.9,73.1,10904.0,72.95,73.1,72.9,73.1,10904.0
2017-08-01 13:35:00,73.1,73.3,73.05,73.29,2939.0,73.1,73.3,73.05,73.29,2939.0
2017-08-01 13:40:00,73.3,73.55,73.3,73.54,3356.0,73.3,73.55,73.3,73.54,3356.0
2017-08-01 13:45:00,73.4,73.55,73.4,73.48,1000.0,73.4,73.55,73.4,73.48,1000.0
2017-08-01 13:50:00,73.48,73.55,73.25,73.28,2500.0,73.48,73.55,73.25,73.28,2500.0
2017-08-01 13:55:00,73.35,73.35,73.2,73.33,1600.0,73.35,73.35,73.2,73.33,1600.0
2017-08-01 14:00:00,73.38,73.45,73.3,73.35,1399.0,73.38,73.45,73.3,73.35,1399.0
2017-08-01 14:05:00,73.3,73.35,73.2,73.2,900.0,73.3,73.35,73.2,73.2,900.0
2017-08-01 14:10:00,73.17,73.25,73.05,73.15,400.0,73.17,73.25,73.05,73.15,400.0
2017-08-01 14:15:00,73.13,73.15,73.12,73.15,614.0,73.13,73.15,73.12,73.15,614.0
2017-08-01 14:20:00,73.2,73.2,73.05,73.05,1400.0,73.2,73.2,73.05,73.05,1400.0
2017-08-01 14:25:00,73.03,73.25,73.02,73.05,3300.0,73.03,73.25,73.02,73.05,3300.0
2017-08-01 14:30:00,73.15,73.15,73.1,73.1,500.0,73.15,73.15,73.1,73.1,500.0
2017-08-01 14:35:00,73.1,73.1,73.0,73.1,2265.0,73.1,73.1,73.0,73.1,2265.0
2017-08-01 14:40:00,73.05,73.15,73.05,73.1,1000.0,73.05,73.15,73.05,73.1,1000.0
2017-08-01 14:45:00,73.1,73.15,73.1,73.15,600.0,73.1,73.15,73.1,73.15,600.0
2017-08-01 14:50:00,73.05,73.1,73.05,73.1,1000.0,73.05,73.1,73.05,73.1,1000.0
2017-08-01 14:55:00,73.2,73.2,73.1,73.1,2687.0,73.2,73.2,73.1,73.1,2687.0
2017-08-01 15:00:00,73.15,73.3,73.15,73.3,2200.0,73.15,73.3,73.15,73.3,2200.0
2017-08-01 15:05:00,73.35,73.45,73.35,73.4,2300.0,73.35,73.45,73.35,73.4,2300.0
2017-08-01 15:10:00,73.4,73.5,73.35,73.35,4057.0,73.4,73.5,73.35,73.35,4057.0
2017-08-01 15:15:00,73.4,73.4,73.35,73.35,1722.0,73.4,73.4,73.35,73.35,1722.0
2017-08-01 15:20:00,73.35,73.45,73.3,73.45,3150.0,73.35,73.45,73.3,73.45,3150.0
2017-08-01 15:25:00,73.4,73.65,73.4,73.65,4400.0,73.4,73.65,73.4,73.65,4400.0
2017-08-01 15:30:00,73.75,73.75,73.55,73.6,2107.0,73.75,73.75,73.55,73.6,2107.0
2017-08-01 15:35:00,73.6,73.75,73.5,73.5,3001.0,73.6,73.75,73.5,73.5,3001.0
2017-08-01 15:40:00,73.5,73.55,73.5,73.55,1694.0,73.5,73.55,73.5,73.55,1694.0
2017-08-01 15:45:00,73.5,73.6,73.45,73.5,4690.0,73.5,73.6,73.45,73.5,4690.0
2017-08-01 15:50:00,73.5,73.55,73.4,73.5,9574.0,73.5,73.55,73.4,73.5,9574.0
2017-08-01 15:55:00,73.5,73.75,73.45,73.65,8994.0,73.5,73.75,73.45,73.65,8994.0
2017-08-02 09:30:00,73.6,73.6,72.35,72.48,13518.0,73.6,73.6,72.35,72.48,13518.0
2017-08-02 09:35:00,72.38,72.45,72.05,72.15,11307.0,72.38,72.45,72.05,72.15,11307.0
2017-08-02 09:40:00,72.15,72.3,72.0,72.1,3700.0,72.15,72.3,72.0,72.1,3700.0
2017-08-02 09:45:00,72.1,72.35,71.9,72.34,7167.0,72.1,72.35,71.9,72.34,7167.0
2017-08-02 09:50:00,72.3,72.85,72.22,72.7,5272.0,72.3,72.85,72.22,72.7,5272.0
2017-08-02 09:55:00,72.5,72.65,72.45,72.5,5300.0,72.5,72.65,72.45,72.5,5300.0
2017-08-02 10:00:00,72.42,72.7,72.42,72.65,4413.0,72.42,72.7,72.42,72.65,4413.0
2017-08-02 10:05:00,72.6,72.65,72.5,72.53,3448.0,72.6,72.65,72.5,72.53,3448.0
2017-08-02 10:10:00,72.55,72.55,72.45,72.55,6300.0,72.55,72.55,72.45,72.55,6300.0
2017-08-02 10:15:00,72.6,72.75,72.45,72.45,12443.0,72.6,72.75,72.45,72.45,12443.0
2017-08-02 10:20:00,72.5,72.5,71.4,71.4,28362.0,72.5,72.5,71.4,71.4,28362.0
2017-08-02 10:25:00,71.4,71.45,70.75,71.08,46751.0,71.4,71.45,70.75,71.08,46751.0
2017-08-02 10:30:00,70.98,70.98,70.45,70.65,4900.0,70.98,70.98,70.45,70.65,4900.0
2017-08-02 10:35:00,70.7,70.8,70.45,70.45,20604.0,70.7,70.8,70.45,70.45,20604.0
2017-08-02 10:40:00,70.5,70.5,69.6,69.9,18601.0,70.5,70.5,69.6,69.9,18601.0
2017-08-02 10:45:00,69.8,70.3,69.8,70.23,6442.0,69.8,70.3,69.8,70.23,6442.0
2017-08-02 10:50:00,70.25,70.9,70.25,70.65,6432.0,70.25,70.9,70.25,70.65,6432.0
2017-08-02 10:55:00,70.55,70.7,70.35,70.7,14765.0,70.55,70.7,70.35,70.7,14765.0
2017-08-02 11:00:00,70.85,70.85,69.8,70.35,32175.0,70.85,70.85,69.8,70.35,32175.0
2017-08-02 11:05:00,70.25,70.4,70.05,70.2,19569.0,70.25,70.4,70.05,70.2,19569.0
2017-08-02 11:10:00,70.2,70.4,69.8,70.0,13846.0,70.2,70.4,69.8,70.0,13846.0
2017-08-02 11:15:00,69.9,70.15,69.75,70.05,13989.0,69.9,70.15,69.75,70.05,13989.0
2017-08-02 11:20:00,70.0,70.15,69.95,70.03,14337.0,70.0,70.15,69.95,70.03,14337.0
2017-08-02 11:25:00,70.08,70.08,69.0,69.0,6142.0,70.08,70.08,69.0,69.0,6142.0
2017-08-02 11:30:00,68.9,69.75,68.9,69.55,6160.0,68.9,69.75,68.9,69.55,6160.0
2017-08-02 11:35:00,69.55,70.0,69.55,70.0,2300.0,69.55,70.0,69.55,70.0,2300.0
2017-08-02 11:40:00,70.0,70.0,69.67,69.7,2080.0,70.0,70.0,69.67,69.7,2080.0
2017-08-02 11:45:00,69.7,69.7,69.3,69.4,3050.0,69.7,69.7,69.3,69.4,3050.0
2017-08-02 11:50:00,69.34,69.75,69.34,69.75,3800.0,69.34,69.75,69.34,69.75,3800.0
2017-08-02 11:55:00,69.7,69.92,69.7,69.91,3100.0,69.7,69.92,69.7,69.91,3100.0
2017-08-02 12:00:00,69.95,69.95,69.7,69.8,4949.0,69.95,69.95,69.7,69.8,4949.0
2017-08-02 12:05:00,69.85,70.05,69.85,69.95,3600.0,69.85,70.05,69.85,69.95,3600.0
2017-08-02 12:10:00,69.9,69.93,69.75,69.92,1500.0,69.9,69.93,69.75,69.92,1500.0
2017-08-02 12:15:00,69.91,69.95,69.82,69.9,1300.0,69.91,69.95,69.82,69.9,1300.0
2017-08-02 12:20:00,69.9,69.91,69.8,69.9,1996.0,69.9,69.91,69.8,69.9,1996.0
2017-08-02 12:25:00,69.85,69.85,69.75,69.8,4038.0,69.85,69.85,69.75,69.8,4038.0
2017-08-02 12:30:00,69.8,70.25,69.8,70.0,11979.0,69.8,70.25,69.8,70.0,11979.0
2017-08-02 12:35:00,70.0,70.3,69.95,70.15,8400.0,70.0,70.3,69.95,70.15,8400.0
2017-08-02 12:40:00,70.1,70.2,70.05,70.2,10154.0,70.1,70.2,70.05,70.2,10154.0
2017-08-02 12:45:00,70.2,70.5,70.2,70.3,12667.0,70.2,70.5,70.2,70.3,12667.0
2017-08-02 12:50:00,70.25,70.4,70.1,70.15,5066.0,70.25,70.4,70.1,70.15,5066.0
2017-08-02 12:55:00,70.2,70.25,70.15,70.15,2401.0,70.2,70.25,70.15,70.15,2401.0
2017-08-02 13:00:00,70.25,70.35,70.0,70.0,10820.0,70.25,70.35,70.0,70.0,10820.0
2017-08-02 13:05:00,70.0,70.0,69.8,69.85,3045.0,70.0,70.0,69.8,69.85,3045.0
2017-08-02 13:10:00,69.9,70.0,69.9,69.95,2141.0,69.9,70.0,69.9,69.95,2141.0
2017-08-02 13:15:00,70.0,70.3,69.95,70.1,4246.0,70.0,70.3,69.95,70.1,4246.0
2017-08-02 13:20:00,70.0,70.15,70.0,70.08,1343.0,70.0,70.15,70.0,70.08,1343.0
2017-08-02 13:25:00,70.05,70.2,69.95,70.2,2650.0,70.05,70.2,69.95,70.2,2650.0
2017-08-02 13:30:00,70.25,70.25,69.95,70.15,3354.0,70.25,70.25,69.95,70.15,3354.0
2017-08-02 13:35:00,70.1,70.15,69.9,70.15,2400.0,70.1,70.15,69.9,70.15,2400.0
2017-08-02 13:40:00,70.15,70.5,70.1,70.5,4623.0,70.15,70.5,70.1,70.5,4623.0
2017-08-02 13:45:00,70.45,70.55,70.3,70.45,1600.0,70.45,70.55,70.3,70.45,1600.0
2017-08-02 13:50:00,70.3,70.5,70.22,70.45,2900.0,70.3,70.5,70.22,70.45,2900.0
2017-08-02 13:55:00,70.3,70.4,70.1,70.2,1801.0,70.3,70.4,70.1,70.2,1801.0
2017-08-02 14:00:00,70.25,70.3,70.2,70.3,2074.0,70.25,70.3,70.2,70.3,2074.0
2017-08-02 14:05:00,70.3,70.3,70.2,70.2,2000.0,70.3,70.3,70.2,70.2,2000.0
2017-08-02 14:10:00,70.25,70.3,70.25,70.3,1000.0,70.25,70.3,70.25,70.3,1000.0
2017-08-02 14:15:00,70.25,70.3,70.15,70.15,1600.0,70.25,70.3,70.15,70.15,1600.0
2017-08-02 14:20:00,70.2,70.2,69.95,70.0,21526.0,70.2,70.2,69.95,70.0,21526.0
2017-08-02 14:25:00,70.05,70.25,70.05,70.25,2354.0,70.05,70.25,70.05,70.25,2354.0
2017-08-02 14:30:00,70.25,70.35,70.15,70.19,3437.0,70.25,70.35,70.15,70.19,3437.0
2017-08-02 14:35:00,70.15,70.15,70.1,70.15,2800.0,70.15,70.15,70.1,70.15,2800.0
2017-08-02 14:40:00,70.15,70.15,70.0,70.05,2600.0,70.15,70.15,70.0,70.05,2600.0
2017-08-02 14:45:00,70.0,70.45,69.95,70.45,10031.0,70.0,70.45,69.95,70.45,10031.0
2017-08-02 14:50:00,70.4,70.45,70.35,70.45,4900.0,70.4,70.45,70.35,70.45,4900.0
2017-08-02 14:55:00,70.4,70.65,70.35,70.65,5181.0,70.4,70.65,70.35,70.65,5181.0
2017-08-02 15:00:00,70.6,70.6,70.35,70.45,14800.0,70.6,70.6,70.35,70.45,14800.0
2017-08-02 15:05:00,70.45,70.45,70.35,70.4,5900.0,70.45,70.45,70.35,70.4,5900.0
2017-08-02 15:10:00,70.45,70.45,70.35,70.4,8606.0,70.45,70.45,70.35,70.4,8606.0
2017-08-02 15:15:00,70.4,70.55,70.35,70.55,4356.0,70.4,70.55,70.35,70.55,4356.0
2017-08-02 15:20:00,70.53,70.6,70.4,70.6,9000.0,70.53,70.6,70.4,70.6,9000.0
2017-08-02 15:25:00,70.6,71.15,70.6,71.1,14127.0,70.6,71.15,70.6,71.1,14127.0
2017-08-02 15:30:00,71.1,71.1,70.75,70.75,13895.0,71.1,71.1,70.75,70.75,13895.0
2017-08-02 15:35:00,70.8,70.8,70.07,70.15,18729.0,70.8,70.8,70.07,70.15,18729.0
2017-08-02 15:40:00,70.1,70.1,69.9,70.0,11714.0,70.1,70.1,69.9,70.0,11714.0
2017-08-02 15:45:00,69.95,70.5,69.75,70.15,30133.0,69.95,70.5,69.75,70.15,30133.0
2017-08-02 15:50:00,70.2,71.0,70.15,70.5,36660.0,70.2,71.0,70.15,70.5,36660.0
2017-08-02 15:55:00,70.45,70.6,70.0,70.15,74336.0,70.45,70.6,70.0,70.15,74336.0
2017-08-03 09:30:00,74.25,74.25,74.05,74.05,600.0,74.25,74.25,74.05,74.05,600.0
2017-08-03 09:35:00,74.0,74.0,71.75,72.25,38825.0,74.0,74.0,71.75,72.25,38825.0
2017-08-03 09:40:00,72.4,73.8,71.75,73.3,16689.0,72.4,73.8,71.75,73.3,16689.0
2017-08-03 09:45:00,73.4,73.4,72.05,72.35,17076.0,73.4,73.4,72.05,72.35,17076.0
2017-08-03 09:50:00,72.35,73.15,72.2,72.75,30574.0,72.35,73.15,72.2,72.75,30574.0
2017-08-03 09:55:00,72.75,73.15,72.5,72.85,6664.0,72.75,73.15,72.5,72.85,6664.0
2017-08-03 10:00:00,72.9,73.8,72.85,73.0,78766.0,72.9,73.8,72.85,73.0,78766.0
2017-08-03 10:05:00,73.05,73.1,72.9,72.9,7040.0,73.05,73.1,72.9,72.9,7040.0
2017-08-03 10:10:00,72.9,72.9,71.9,72.13,65396.0,72.9,72.9,71.9,72.13,65396.0
2017-08-03 10:15:00,72.13,72.9,72.0,72.15,9283.0,72.13,72.9,72.0,72.15,9283.0
2017-08-03 10:20:00,72.15,72.85,72.15,72.25,12249.0,72.15,72.85,72.15,72.25,12249.0
2017-08-03 10:25:00,72.45,72.5,71.5,71.65,10350.0,72.45,72.5,71.5,71.65,10350.0
2017-08-03 10:30:00,71.75,72.3,71.55,72.3,24230.0,71.75,72.3,71.55,72.3,24230.0
2017-08-03 10:35:00,72.3,72.45,71.9,72.0,3260.0,72.3,72.45,71.9,72.0,3260.0
2017-08-03 10:40:00,72.0,72.65,71.9,72.65,10844.0,72.0,72.65,71.9,72.65,10844.0
2017-08-03 10:45:00,72.5,72.65,72.07,72.1,4769.0,72.5,72.65,72.07,72.1,4769.0
2017-08-03 10:50:00,72.18,72.18,71.8,71.95,7401.0,72.18,72.18,71.8,71.95,7401.0
2017-08-03 10:55:00,71.95,72.0,71.75,71.83,5700.0,71.95,72.0,71.75,71.83,5700.0
2017-08-03 11:00:00,71.8,71.8,71.35,71.7,10740.0,71.8,71.8,71.35,71.7,10740.0
2017-08-03 11:05:00,71.7,72.6,71.7,72.35,7729.0,71.7,72.6,71.7,72.35,7729.0
2017-08-03 11:10:00,72.35,72.35,72.0,72.1,6300.0,72.35,72.35,72.0,72.1,6300.0
2017-08-03 11:15:00,72.1,72.45,71.8,71.8,4900.0,72.1,72.45,71.8,71.8,4900.0
2017-08-03 11:20:00,71.85,72.0,71.85,71.9,5521.0,71.85,72.0,71.85,71.9,5521.0
2017-08-03 11:25:00,71.95,72.2,71.94,72.1,6568.0,71.95,72.2,71.94,72.1,6568.0
2017-08-03 11:30:00,72.15,72.6,71.95,72.6,5465.0,72.15,72.6,71.95,72.6,5465.0
2017-08-03 11:35:00,72.42,72.5,72.3,72.35,4000.0,72.42,72.5,72.3,72.35,4000.0
2017-08-03 11:40:00,72.35,72.35,72.15,72.2,1700.0,72.35,72.35,72.15,72.2,1700.0
2017-08-03 11:45:00,72.25,72.25,72.05,72.1,3610.0,72.25,72.25,72.05,72.1,3610.0
2017-08-03 11:50:00,72.1,72.35,72.05,72.35,2800.0,72.1,72.35,72.05,72.35,2800.0
2017-08-03 11:55:00,72.25,72.35,72.15,72.3,1604.0,72.25,72.35,72.15,72.3,1604.0
2017-08-03 12:00:00,72.28,72.5,72.27,72.35,3500.0,72.28,72.5,72.27,72.35,3500.0
2017-08-03 12:05:00,72.45,72.45,72.3,72.4,2500.0,72.45,72.45,72.3,72.4,2500.0
2017-08-03 12:10:00,72.4,72.4,72.3,72.3,1100.0,72.4,72.4,72.3,72.3,1100.0
2017-08-03 12:15:00,72.4,72.73,72.37,72.65,4882.0,72.4,72.73,72.37,72.65,4882.0
2017-08-03 12:20:00,72.55,72.6,72.55,72.6,500.0,72.55,72.6,72.55,72.6,500.0
2017-08-03 12:25:00,72.6,72.75,72.6,72.65,3250.0,72.6,72.75,72.6,72.65,3250.0
2017-08-03 12:30:00,72.65,72.75,72.65,72.75,2400.0,72.65,72.75,72.65,72.75,2400.0
2017-08-03 12:35:00,72.7,73.0,72.7,73.0,3015.0,72.7,73.0,72.7,73.0,3015.0
2017-08-03 12:40:00,73.0,73.1,72.9,73.1,5816.0,73.0,73.1,72.9,73.1,5816.0
2017-08-03 12:45:00,73.0,73.25,73.0,73.25,2427.0,73.0,73.25,73.0,73.25,2427.0
2017-08-03 12:50:00,73.13,73.13,73.12,73.13,100.0,73.13,73.13,73.12,73.13,100.0
2017-08-03 12:55:00,73.1,73.1,73.0,73.05,2300.0,73.1,73.1,73.0,73.05,2300.0
2017-08-03 13:00:00,73.05,73.1,73.05,73.1,800.0,73.05,73.1,73.05,73.1,800.0
2017-08-03 13:05:00,73.0,73.0,72.8,72.8,4423.0,73.0,73.0,72.8,72.8,4423.0
2017-08-03 13:10:00,72.75,72.95,72.75,72.91,2821.0,72.75,72.95,72.75,72.91,2821.0
2017-08-03 13:15:00,72.95,73.15,72.9,73.15,5366.0,72.95,73.15,72.9,73.15,5366.0
2017-08-03 13:20:00,73.15,73.15,73.1,73.1,3601.0,73.15,73.15,73.1,73.1,3601.0
2017-08-03 13:25:00,73.08,73.08,72.82,72.83,2400.0,73.08,73.08,72.82,72.83,2400.0
2017-08-03 13:30:00,72.75,72.85,72.67,72.8,4715.0,72.75,72.85,72.67,72.8,4715.0
2017-08-03 13:35:00,72.75,72.8,72.7,72.72,2619.0,72.75,72.8,72.7,72.72,2619.0
2017-08-03 13:40:00,72.7,72.93,72.65,72.92,4400.0,72.7,72.93,72.65,72.92,4400.0
2017-08-03 13:45:00,72.95,73.03,72.8,72.8,3799.0,72.95,73.03,72.8,72.8,3799.0
2017-08-03 13:50:00,72.75,72.88,72.25,72.88,24776.0,72.75,72.88,72.25,72.88,24776.0
2017-08-03 13:55:00,72.9,73.0,72.8,72.8,3803.0,72.9,73.0,72.8,72.8,3803.0
2017-08-03 14:00:00,72.75,72.85,72.75,72.75,1407.0,72.75,72.85,72.75,72.75,1407.0
2017-08-03 14:05:00,72.55,72.55,72.0,72.25,3800.0,72.55,72.55,72.0,72.25,3800.0
2017-08-03 14:10:00,72.15,72.2,71.85,72.2,14436.0,72.15,72.2,71.85,72.2,14436.0
2017-08-03 14:15:00,72.2,72.3,72.11,72.3,3140.0,72.2,72.3,72.11,72.3,3140.0
2017-08-03 14:20:00,72.2,72.2,72.0,72.1,3400.0,72.2,72.2,72.0,72.1,3400.0
2017-08-03 14:25:00,72.15,72.75,72.1,72.65,8000.0,72.15,72.75,72.1,72.65,8000.0
2017-08-03 14:30:00,72.6,72.6,72.5,72.55,2857.0,72.6,72.6,72.5,72.55,2857.0
2017-08-03 14:35:00,72.55,72.65,72.5,72.65,6891.0,72.55,72.65,72.5,72.65,6891.0
2017-08-03 14:40:00,72.6,72.63,72.55,72.55,2860.0,72.6,72.63,72.55,72.55,2860.0
2017-08-03 14:45:00,72.5,72.5,72.5,72.5,2700.0,72.5,72.5,72.5,72.5,2700.0
2017-08-03 14:50:00,72.5,72.65,72.5,72.5,10412.0,72.5,72.65,72.5,72.5,10412.0
2017-08-03 14:55:00,72.5,72.6,72.5,72.55,2957.0,72.5,72.6,72.5,72.55,2957.0
2017-08-03 15:00:00,72.5,72.75,72.5,72.65,3951.0,72.5,72.75,72.5,72.65,3951.0
2017-08-03 15:05:00,72.6,72.65,72.5,72.55,3298.0,72.6,72.65,72.5,72.55,3298.0
2017-08-03 15:10:00,72.55,72.6,72.15,72.15,2904.0,72.55,72.6,72.15,72.15,2904.0
2017-08-03 15:15:00,72.23,72.45,72.22,72.4,3798.0,72.23,72.45,72.22,72.4,3798.0
2017-08-03 15:20:00,72.4,72.4,72.05,72.08,4877.0,72.4,72.4,72.05,72.08,4877.0
2017-08-03 15:25:00,72.05,72.1,71.65,71.7,5165.0,72.05,72.1,71.65,71.7,5165.0
2017-08-03 15:30:00,71.77,71.9,71.65,71.7,11228.0,71.77,71.9,71.65,71.7,11228.0
2017-08-03 15:35:00,71.65,71.75,71.5,71.75,15332.0,71.65,71.75,71.5,71.75,15332.0
2017-08-03 15:40:00,71.8,72.05,71.8,71.9,8406.0,71.8,72.05,71.8,71.9,8406.0
2017-08-03 15:45:00,71.95,71.95,71.75,71.75,15925.0,71.95,71.95,71.75,71.75,15925.0
2017-08-03 15:50:00,71.78,71.8,71.75,71.75,15255.0,71.78,71.8,71.75,71.75,15255.0
2017-08-03 15:55:00,71.8,72.15,71.75,72.1,68089.0,71.8,72.15,71.75,72.1,68089.0
2017-08-04 09:30:00,72.3,73.05,72.3,72.4,5034.0,72.3,73.05,72.3,72.4,5034.0
2017-08-04 09:35:00,72.4,72.45,71.7,71.7,6800.0,72.4,72.45,71.7,71.7,6800.0
2017-08-04 09:40:00,71.7,71.85,71.55,71.6,6059.0,71.7,71.85,71.55,71.6,6059.0
2017-08-04 09:45:00,71.6,72.0,71.6,71.9,4172.0,71.6,72.0,71.6,71.9,4172.0
2017-08-04 09:50:00,71.8,71.85,71.6,71.75,5600.0,71.8,71.85,71.6,71.75,5600.0
2017-08-04 09:55:00,71.75,71.85,71.6,71.85,4757.0,71.75,71.85,71.6,71.85,4757.0
2017-08-04 10:00:00,71.8,71.8,71.6,71.7,1200.0,71.8,71.8,71.6,71.7,1200.0
2017-08-04 10:05:00,71.8,71.82,71.4,71.42,4257.0,71.8,71.82,71.4,71.42,4257.0
2017-08-04 10:10:00,71.5,71.63,71.44,71.44,1900.0,71.5,71.63,71.44,71.44,1900.0
2017-08-04 10:15:00,71.45,71.75,71.4,71.75,23950.0,71.45,71.75,71.4,71.75,23950.0
2017-08-04 10:20:00,71.65,71.9,71.65,71.67,7900.0,71.65,71.9,71.65,71.67,7900.0
2017-08-04 10:25:00,71.7,71.9,71.6,71.6,9500.0,71.7,71.9,71.6,71.6,9500.0
2017-08-04 10:30:00,71.55,71.55,71.4,71.42,1100.0,71.55,71.55,71.4,71.42,1100.0
2017-08-04 10:35:00,71.4,71.43,71.1,71.2,11400.0,71.4,71.43,71.1,71.2,11400.0
2017-08-04 10:40:00,71.3,71.3,71.1,71.1,2615.0,71.3,71.3,71.1,71.1,2615.0
2017-08-04 10:45:00,71.1,71.15,70.9,71.09,4819.0,71.1,71.15,70.9,71.09,4819.0
2017-08-04 10:50:00,71.15,71.3,71.0,71.3,4020.0,71.15,71.3,71.0,71.3,4020.0
2017-08-04 10:55:00,71.33,71.4,71.25,71.4,2080.0,71.33,71.4,71.25,71.4,2080.0
2017-08-04 11:00:00,71.4,71.85,71.4,71.8,5786.0,71.4,71.85,71.4,71.8,5786.0
2017-08-04 11:05:00,71.75,71.85,71.7,71.7,2300.0,71.75,71.85,71.7,71.7,2300.0
2017-08-04 11:10:00,71.75,71.85,71.7,71.75,1298.0,71.75,71.85,71.7,71.75,1298.0
2017-08-04 11:15:00,71.75,71.75,71.75,71.75,0.0,71.75,71.75,71.75,71.75,0.0
2017-08-04 11:20:00,72.0,72.0,71.8,71.8,1900.0,72.0,72.0,71.8,71.8,1900.0
2017-08-04 11:25:00,71.8,71.9,71.8,71.9,1984.0,71.8,71.9,71.8,71.9,1984.0
2017-08-04 11:30:00,71.9,72.1,71.9,72.0,1800.0,71.9,72.1,71.9,72.0,1800.0
2017-08-04 11:35:00,71.95,72.03,71.95,72.0,1100.0,71.95,72.03,71.95,72.0,1100.0
2017-08-04 11:40:00,72.03,72.03,71.98,71.98,1400.0,72.03,72.03,71.98,71.98,1400.0
2017-08-04 11:45:00,72.05,72.15,72.05,72.1,4758.0,72.05,72.15,72.05,72.1,4758.0
2017-08-04 11:50:00,72.15,72.15,71.95,71.95,600.0,72.15,72.15,71.95,71.95,600.0
2017-08-04 11:55:00,71.9,71.9,71.7,71.75,1100.0,71.9,71.9,71.7,71.75,1100.0
2017-08-04 12:00:00,71.8,71.8,71.7,71.75,600.0,71.8,71.8,71.7,71.75,600.0
2017-08-04 12:05:00,71.75,71.75,71.65,71.65,474.0,71.75,71.75,71.65,71.65,474.0
2017-08-04 12:10:00,71.6,71.7,71.5,71.5,1845.0,71.6,71.7,71.5,71.5,1845.0
2017-08-04 12:15:00,71.45,71.5,71.4,71.5,500.0,71.45,71.5,71.4,71.5,500.0
2017-08-04 12:20:00,71.5,71.5,71.37,71.5,900.0,71.5,71.5,71.37,71.5,900.0
2017-08-04 12:25:00,71.45,71.5,71.3,71.35,1600.0,71.45,71.5,71.3,71.35,1600.0
2017-08-04 12:30:00,71.25,71.35,71.15,71.15,1555.0,71.25,71.35,71.15,71.15,1555.0
2017-08-04 12:35:00,71.15,71.35,71.05,71.2,5672.0,71.15,71.35,71.05,71.2,5672.0
2017-08-04 12:40:00,71.2,71.35,71.2,71.35,1000.0,71.2,71.35,71.2,71.35,1000.0
2017-08-04 12:45:00,71.35,71.4,71.35,71.4,1200.0,71.35,71.4,71.35,71.4,1200.0
2017-08-04 12:50:00,71.4,71.45,71.35,71.45,1500.0,71.4,71.45,71.35,71.45,1500.0
2017-08-04 12:55:00,71.35,71.5,71.35,71.45,3280.0,71.35,71.5,71.35,71.45,3280.0
2017-08-04 13:00:00,71.5,71.5,71.45,71.5,700.0,71.5,71.5,71.45,71.5,700.0
2017-08-04 13:05:00,71.4,71.4,71.3,71.4,1300.0,71.4,71.4,71.3,71.4,1300.0
2017-08-04 13:10:00,71.4,71.4,71.25,71.25,1500.0,71.4,71.4,71.25,71.25,1500.0
2017-08-04 13:15:00,71.25,71.55,71.25,71.55,13300.0,71.25,71.55,71.25,71.55,13300.0
2017-08-04 13:20:00,71.6,71.6,71.55,71.55,264.0,71.6,71.6,71.55,71.55,264.0
2017-08-04 13:25:00,71.55,71.55,71.4,71.45,2700.0,71.55,71.55,71.4,71.45,2700.0
2017-08-04 13:30:00,71.45,71.6,71.4,71.48,3500.0,71.45,71.6,71.4,71.48,3500.0
2017-08-04 13:35:00,71.48,71.5,71.47,71.5,2700.0,71.48,71.5,71.47,71.5,2700.0
2017-08-04 13:40:00,71.5,71.5,71.45,71.45,4760.0,71.5,71.5,71.45,71.45,4760.0
2017-08-04 13:45:00,71.4,71.45,71.4,71.45,3708.0,71.4,71.45,71.4,71.45,3708.0
2017-08-04 13:50:00,71.45,71.5,71.45,71.45,2400.0,71.45,71.5,71.45,71.45,2400.0
2017-08-04 13:55:00,71.45,71.5,71.4,71.42,4611.0,71.45,71.5,71.4,71.42,4611.0
2017-08-04 14:00:00,71.4,71.5,71.4,71.48,8837.0,71.4,71.5,71.4,71.48,8837.0
2017-08-04 14:05:00,71.45,71.5,71.45,71.45,2800.0,71.45,71.5,71.45,71.45,2800.0
2017-08-04 14:10:00,71.4,71.5,71.4,71.5,4130.0,71.4,71.5,71.4,71.5,4130.0
2017-08-04 14:15:00,71.45,71.5,71.4,71.4,4884.0,71.45,71.5,71.4,71.4,4884.0
2017-08-04 14:20:00,71.4,71.45,71.4,71.4,3551.0,71.4,71.45,71.4,71.4,3551.0
2017-08-04 14:25:00,71.35,71.35,71.05,71.05,5729.0,71.35,71.35,71.05,71.05,5729.0
2017-08-04 14:30:00,71.0,71.0,71.0,71.0,6889.0,71.0,71.0,71.0,71.0,6889.0
2017-08-04 14:35:00,71.0,71.03,71.0,71.0,3000.0,71.0,71.03,71.0,71.0,3000.0
2017-08-04 14:40:00,70.95,70.95,70.7,70.8,4800.0,70.95,70.95,70.7,70.8,4800.0
2017-08-04 14:45:00,70.8,70.8,70.55,70.55,2030.0,70.8,70.8,70.55,70.55,2030.0
2017-08-04 14:50:00,70.55,70.65,70.5,70.5,4763.0,70.55,70.65,70.5,70.5,4763.0
2017-08-04 14:55:00,70.55,70.65,70.5,70.6,10193.0,70.55,70.65,70.5,70.6,10193.0
2017-08-04 15:00:00,70.6,70.7,70.6,70.65,3784.0,70.6,70.7,70.6,70.65,3784.0
2017-08-04 15:05:00,70.63,70.65,70.6,70.63,1500.0,70.63,70.65,70.6,70.63,1500.0
2017-08-04 15:10:00,70.65,71.35,70.65,71.35,15825.0,70.65,71.35,70.65,71.35,15825.0
2017-08-04 15:15:00,71.35,71.5,71.27,71.28,5805.0,71.35,71.5,71.27,71.28,5805.0
2017-08-04 15:20:00,71.2,71.2,70.93,71.15,6500.0,71.2,71.2,70.93,71.15,6500.0
2017-08-04 15:25:00,71.2,71.5,71.15,71.5,5700.0,71.2,71.5,71.15,71.5,5700.0
2017-08-04 15:30:00,71.45,71.5,71.35,71.5,6319.0,71.45,71.5,71.35,71.5,6319.0
2017-08-04 15:35:00,71.5,71.5,71.25,71.25,11071.0,71.5,71.5,71.25,71.25,11071.0
2017-08-04 15:40:00,71.3,71.5,71.25,71.45,8293.0,71.3,71.5,71.25,71.45,8293.0
2017-08-04 15:45:00,71.35,71.5,71.3,71.45,13075.0,71.35,71.5,71.3,71.45,13075.0
2017-08-04 15:50:00,71.5,71.65,71.45,71.6,16757.0,71.5,71.65,71.45,71.6,16757.0
2017-08-04 15:55:00,71.6,71.95,71.55,71.95,41271.0,71.6,71.95,71.55,71.95,41271.0
2017-08-07 09:30:00,71.85,71.97,71.45,71.45,5660.0,71.85,71.97,71.45,71.45,5660.0
2017-08-07 09:35:00,71.65,71.9,71.4,71.4,1330.0,71.65,71.9,71.4,71.4,1330.0
2017-08-07 09:40:00,71.3,71.4,71.1,71.2,1101.0,71.3,71.4,71.1,71.2,1101.0
2017-08-07 09:45:00,71.15,71.58,71.15,71.4,3100.0,71.15,71.58,71.15,71.4,3100.0
2017-08-07 09:50:00,71.25,71.35,71.2,71.3,500.0,71.25,71.35,71.2,71.3,500.0
2017-08-07 09:55:00,71.34,71.35,71.15,71.15,623.0,71.34,71.35,71.15,71.15,623.0
2017-08-07 10:00:00,71.35,71.38,71.35,71.38,500.0,71.35,71.38,71.35,71.38,500.0
2017-08-07 10:05:00,71.35,71.4,71.2,71.25,3800.0,71.35,71.4,71.2,71.25,3800.0
2017-08-07 10:10:00,71.2,71.42,71.2,71.35,1810.0,71.2,71.42,71.2,71.35,1810.0
2017-08-07 10:15:00,71.35,71.45,71.3,71.4,1785.0,71.35,71.45,71.3,71.4,1785.0
2017-08-07 10:20:00,71.4,71.4,71.2,71.4,600.0,71.4,71.4,71.2,71.4,600.0
2017-08-07 10:25:00,71.35,71.38,71.35,71.38,600.0,71.35,71.38,71.35,71.38,600.0
2017-08-07 10:30:00,71.35,71.45,71.3,71.3,2000.0,71.35,71.45,71.3,71.3,2000.0
2017-08-07 10:35:00,71.2,71.3,71.2,71.3,3150.0,71.2,71.3,71.2,71.3,3150.0
2017-08-07 10:40:00,71.25,71.25,71.05,71.05,300.0,71.25,71.25,71.05,71.05,300.0
2017-08-07 10:45:00,70.9,71.01,70.9,71.0,1137.0,70.9,71.01,70.9,71.0,1137.0
2017-08-07 10:50:00,71.05,71.1,71.05,71.05,5500.0,71.05,71.1,71.05,71.05,5500.0
2017-08-07 10:55:00,71.05,71.25,71.05,71.25,5058.0,71.05,71.25,71.05,71.25,5058.0
2017-08-07 11:00:00,71.2,71.2,71.2,71.2,300.0,71.2,71.2,71.2,71.2,300.0
2017-08-07 11:05:00,71.2,71.35,71.2,71.3,1703.0,71.2,71.35,71.2,71.3,1703.0
2017-08-07 11:10:00,71.45,71.45,71.4,71.4,300.0,71.45,71.45,71.4,71.4,300.0
2017-08-07 11:15:00,71.35,71.43,71.35,71.4,1670.0,71.35,71.43,71.35,71.4,1670.0
2017-08-07 11:20:00,71.41,71.55,71.4,71.5,1706.0,71.41,71.55,71.4,71.5,1706.0
2017-08-07 11:25:00,71.6,71.85,71.6,71.85,900.0,71.6,71.85,71.6,71.85,900.0
2017-08-07 11:30:00,71.81,71.9,71.75,71.8,985.0,71.81,71.9,71.75,71.8,985.0
2017-08-07 11:35:00,71.83,71.95,71.82,71.9,1400.0,71.83,71.95,71.82,71.9,1400.0
2017-08-07 11:40:00,72.0,72.03,71.75,71.75,1699.0,72.0,72.03,71.75,71.75,1699.0
2017-08-07 11:45:00,71.7,71.7,71.7,71.7,919.0,71.7,71.7,71.7,71.7,919.0
2017-08-07 11:50:00,71.65,71.65,71.55,71.65,500.0,71.65,71.65,71.55,71.65,500.0
2017-08-07 11:55:00,71.55,71.56,71.4,71.4,1121.0,71.55,71.56,71.4,71.4,1121.0
2017-08-07 12:00:00,71.42,71.42,71.35,71.35,649.0,71.42,71.42,71.35,71.35,649.0
2017-08-07 12:05:00,71.35,71.35,71.35,71.35,200.0,71.35,71.35,71.35,71.35,200.0
2017-08-07 12:10:00,71.3,71.3,71.3,71.3,400.0,71.3,71.3,71.3,71.3,400.0
2017-08-07 12:15:00,71.2,71.2,71.15,71.15,200.0,71.2,71.2,71.15,71.15,200.0
2017-08-07 12:20:00,71.25,71.25,71.2,71.2,300.0,71.25,71.25,71.2,71.2,300.0
2017-08-07 12:25:00,71.15,71.25,71.15,71.2,1100.0,71.15,71.25,71.15,71.2,1100.0
2017-08-07 12:30:00,71.23,71.24,71.05,71.05,1760.0,71.23,71.24,71.05,71.05,1760.0
2017-08-07 12:35:00,71.1,71.2,71.05,71.2,800.0,71.1,71.2,71.05,71.2,800.0
2017-08-07 12:40:00,71.2,71.2,71.1,71.1,1600.0,71.2,71.2,71.1,71.1,1600.0
2017-08-07 12:45:00,71.18,71.19,71.18,71.18,100.0,71.18,71.19,71.18,71.18,100.0
2017-08-07 12:50:00,71.17,71.28,71.17,71.28,413.0,71.17,71.28,71.17,71.28,413.0
2017-08-07 12:55:00,71.25,71.45,71.25,71.45,800.0,71.25,71.45,71.25,71.45,800.0
2017-08-07 13:00:00,71.4,71.45,71.35,71.35,1902.0,71.4,71.45,71.35,71.35,1902.0
2017-08-07 13:05:00,71.45,71.55,71.38,71.38,1513.0,71.45,71.55,71.38,71.38,1513.0
2017-08-07 13:10:00,71.3,71.41,71.3,71.4,2100.0,71.3,71.41,71.3,71.4,2100.0
2017-08-07 13:15:00,71.35,71.35,71.22,71.23,800.0,71.35,71.35,71.22,71.23,800.0
2017-08-07 13:20:00,71.3,71.3,71.3,71.3,100.0,71.3,71.3,71.3,71.3,100.0
2017-08-07 13:25:00,71.3,71.3,71.3,71.3,100.0,71.3,71.3,71.3,71.3,100.0
2017-08-07 13:30:00,71.35,71.45,71.35,71.45,300.0,71.35,71.45,71.35,71.45,300.0
2017-08-07 13:35:00,71.45,71.45,71.4,71.4,300.0,71.45,71.45,71.4,71.4,300.0
2017-08-07 13:40:00,71.3,71.3,71.2,71.2,700.0,71.3,71.3,71.2,71.2,700.0
2017-08-07 13:45:00,71.2,71.2,71.05,71.1,901.0,71.2,71.2,71.05,71.1,901.0
2017-08-07 13:50:00,71.1,71.1,71.0,71.0,900.0,71.1,71.1,71.0,71.0,900.0
2017-08-07 13:55:00,71.1,71.1,70.95,71.0,1789.0,71.1,71.1,70.95,71.0,1789.0
2017-08-07 14:00:00,70.96,71.2,70.96,71.1,1012.0,70.96,71.2,70.96,71.1,1012.0
2017-08-07 14:05:00,71.1,71.1,71.1,71.1,0.0,71.1,71.1,71.1,71.1,0.0
2017-08-07 14:10:00,71.05,71.1,71.05,71.05,700.0,71.05,71.1,71.05,71.05,700.0
2017-08-07 14:15:00,71.0,71.0,70.9,70.95,700.0,71.0,71.0,70.9,70.95,700.0
2017-08-07 14:20:00,70.95,70.95,70.9,70.9,500.0,70.95,70.95,70.9,70.9,500.0
2017-08-07 14:25:00,70.93,70.95,70.85,70.85,613.0,70.93,70.95,70.85,70.85,613.0
2017-08-07 14:30:00,70.95,71.0,70.85,71.0,900.0,70.95,71.0,70.85,71.0,900.0
2017-08-07 14:35:00,71.0,71.0,70.85,70.9,3865.0,71.0,71.0,70.85,70.9,3865.0
2017-08-07 14:40:00,70.9,71.0,70.85,70.88,8156.0,70.9,71.0,70.85,70.88,8156.0
2017-08-07 14:45:00,70.85,70.87,70.8,70.85,925.0,70.85,70.87,70.8,70.85,925.0
2017-08-07 14:50:00,70.83,70.85,70.82,70.85,900.0,70.83,70.85,70.82,70.85,900.0
2017-08-07 14:55:00,70.8,70.8,70.6,70.7,2716.0,70.8,70.8,70.6,70.7,2716.0
2017-08-07 15:00:00,70.65,70.65,70.6,70.65,3594.0,70.65,70.65,70.6,70.65,3594.0
2017-08-07 15:05:00,70.65,70.65,70.65,70.65,200.0,70.65,70.65,70.65,70.65,200.0
2017-08-07 15:10:00,70.65,70.75,70.55,70.6,3722.0,70.65,70.75,70.55,70.6,3722.0
2017-08-07 15:15:00,70.6,70.6,70.5,70.5,859.0,70.6,70.6,70.5,70.5,859.0
2017-08-07 15:20:00,70.5,70.6,70.5,70.55,2836.0,70.5,70.6,70.5,70.55,2836.0
2017-08-07 15:25:00,70.55,70.6,70.5,70.6,3850.0,70.55,70.6,70.5,70.6,3850.0
2017-08-07 15:30:00,70.6,70.63,70.5,70.55,3150.0,70.6,70.63,70.5,70.55,3150.0
2017-08-07 15:35:00,70.53,70.55,70.45,70.48,10464.0,70.53,70.55,70.45,70.48,10464.0
2017-08-07 15:40:00,70.48,70.7,70.47,70.7,11504.0,70.48,70.7,70.47,70.7,11504.0
2017-08-07 15:45:00,70.7,70.85,70.65,70.8,6443.0,70.7,70.85,70.65,70.8,6443.0
2017-08-07 15:50:00,70.85,70.88,70.77,70.78,14376.0,70.85,70.88,70.77,70.78,14376.0
2017-08-07 15:55:00,70.78,70.9,70.72,70.9,19111.0,70.78,70.9,70.72,70.9,19111.0
2017-08-08 09:30:00,70.75,70.95,70.45,70.75,9265.0,70.75,70.95,70.45,70.75,9265.0
2017-08-08 09:35:00,70.65,70.65,69.6,69.6,6688.0,70.65,70.65,69.6,69.6,6688.0
2017-08-08 09:40:00,69.63,69.8,69.0,69.25,15913.0,69.63,69.8,69.0,69.25,15913.0
2017-08-08 09:45:00,69.3,69.65,69.05,69.6,10278.0,69.3,69.65,69.05,69.6,10278.0
2017-08-08 09:50:00,69.45,69.8,69.05,69.15,10757.0,69.45,69.8,69.05,69.15,10757.0
2017-08-08 09:55:00,69.15,69.45,69.05,69.13,6960.0,69.15,69.45,69.05,69.13,6960.0
2017-08-08 10:00:00,69.2,69.55,69.2,69.33,3255.0,69.2,69.55,69.2,69.33,3255.0
2017-08-08 10:05:00,69.35,69.45,69.2,69.4,2600.0,69.35,69.45,69.2,69.4,2600.0
2017-08-08 10:10:00,69.38,69.45,69.1,69.3,5701.0,69.38,69.45,69.1,69.3,5701.0
2017-08-08 10:15:00,69.25,69.25,68.85,69.1,6067.0,69.25,69.25,68.85,69.1,6067.0
2017-08-08 10:20:00,69.15,69.15,69.07,69.1,737.0,69.15,69.15,69.07,69.1,737.0
2017-08-08 10:25:00,69.15,69.2,68.92,69.03,7332.0,69.15,69.2,68.92,69.03,7332.0
2017-08-08 10:30:00,69.0,69.23,69.0,69.2,5767.0,69.0,69.23,69.0,69.2,5767.0
2017-08-08 10:35:00,69.15,69.55,69.15,69.55,3800.0,69.15,69.55,69.15,69.55,3800.0
2017-08-08 10:40:00,69.5,69.5,69.35,69.42,1050.0,69.5,69.5,69.35,69.42,1050.0
2017-08-08 10:45:00,69.42,69.46,69.25,69.4,8687.0,69.42,69.46,69.25,69.4,8687.0
2017-08-08 10:50:00,69.35,69.65,69.3,69.65,5700.0,69.35,69.65,69.3,69.65,5700.0
2017-08-08 10:55:00,69.6,69.65,69.5,69.65,1870.0,69.6,69.65,69.5,69.65,1870.0
2017-08-08 11:00:00,69.7,69.7,69.6,69.65,1900.0,69.7,69.7,69.6,69.65,1900.0
2017-08-08 11:05:00,69.55,69.95,69.55,69.8,11035.0,69.55,69.95,69.55,69.8,11035.0
2017-08-08 11:10:00,69.88,69.88,69.72,69.75,4505.0,69.88,69.88,69.72,69.75,4505.0
2017-08-08 11:15:00,69.85,69.95,69.8,69.85,1844.0,69.85,69.95,69.8,69.85,1844.0
2017-08-08 11:20:00,69.9,70.05,69.85,69.9,4924.0,69.9,70.05,69.85,69.9,4924.0
2017-08-08 11:25:00,69.95,70.15,69.9,70.05,1900.0,69.95,70.15,69.9,70.05,1900.0
2017-08-08 11:30:00,70.1,70.4,70.05,70.3,2600.0,70.1,70.4,70.05,70.3,2600.0
2017-08-08 11:35:00,70.3,70.48,70.05,70.15,7767.0,70.3,70.48,70.05,70.15,7767.0
2017-08-08 11:40:00,70.3,70.48,70.15,70.35,11750.0,70.3,70.48,70.15,70.35,11750.0
2017-08-08 11:45:00,70.42,70.43,70.2,70.3,3700.0,70.42,70.43,70.2,70.3,3700.0
2017-08-08 11:50:00,70.3,70.4,70.2,70.4,1400.0,70.3,70.4,70.2,70.4,1400.0
2017-08-08 11:55:00,70.3,70.4,70.29,70.4,1546.0,70.3,70.4,70.29,70.4,1546.0
2017-08-08 12:00:00,70.3,70.33,70.25,70.33,600.0,70.3,70.33,70.25,70.33,600.0
2017-08-08 12:05:00,70.25,70.5,70.2,70.5,2810.0,70.25,70.5,70.2,70.5,2810.0
2017-08-08 12:10:00,70.45,70.45,70.35,70.35,1400.0,70.45,70.45,70.35,70.35,1400.0
2017-08-08 12:15:00,70.25,70.26,70.15,70.15,1100.0,70.25,70.26,70.15,70.15,1100.0
2017-08-08 12:20:00,70.25,70.25,70.2,70.2,1600.0,70.25,70.25,70.2,70.2,1600.0
2017-08-08 12:25:00,70.25,70.25,70.15,70.15,1000.0,70.25,70.25,70.15,70.15,1000.0
2017-08-08 12:30:00,70.25,70.25,70.1,70.15,839.0,70.25,70.25,70.1,70.15,839.0
2017-08-08 12:35:00,70.15,70.2,70.05,70.05,2173.0,70.15,70.2,70.05,70.05,2173.0
2017-08-08 12:40:00,70.0,70.1,70.0,70.05,820.0,70.0,70.1,70.0,70.05,820.0
2017-08-08 12:45:00,69.95,69.95,69.95,69.95,100.0,69.95,69.95,69.95,69.95,100.0
2017-08-08 12:50:00,69.9,70.0,69.9,70.0,1950.0,69.9,70.0,69.9,70.0,1950.0
2017-08-08 12:55:00,69.95,69.95,69.9,69.9,1000.0,69.95,69.95,69.9,69.9,1000.0
2017-08-08 13:00:00,69.85,69.85,69.75,69.75,1000.0,69.85,69.85,69.75,69.75,1000.0
2017-08-08 13:05:00,69.75,69.8,69.75,69.8,300.0,69.75,69.8,69.75,69.8,300.0
2017-08-08 13:10:00,69.85,69.9,69.8,69.8,1014.0,69.85,69.9,69.8,69.8,1014.0
2017-08-08 13:15:00,69.85,69.85,69.85,69.85,192.0,69.85,69.85,69.85,69.85,192.0
2017-08-08 13:20:00,69.85,69.85,69.75,69.75,1500.0,69.85,69.85,69.75,69.75,1500.0
2017-08-08 13:25:00,69.78,69.8,69.5,69.53,2700.0,69.78,69.8,69.5,69.53,2700.0
2017-08-08 13:30:00,69.55,69.8,69.55,69.8,1400.0,69.55,69.8,69.55,69.8,1400.0
2017-08-08 13:35:00,69.8,70.0,69.8,70.0,1700.0,69.8,70.0,69.8,70.0,1700.0
2017-08-08 13:40:00,69.95,70.1,69.95,70.05,1500.0,69.95,70.1,69.95,70.05,1500.0
2017-08-08 13:45:00,70.05,70.15,70.0,70.15,1200.0,70.05,70.15,70.0,70.15,1200.0
2017-08-08 13:50:00,70.15,70.2,70.1,70.2,600.0,70.15,70.2,70.1,70.2,600.0
2017-08-08 13:55:00,70.2,70.25,70.1,70.2,2883.0,70.2,70.25,70.1,70.2,2883.0
2017-08-08 14:00:00,70.2,70.3,70.15,70.25,2301.0,70.2,70.3,70.15,70.25,2301.0
2017-08-08 14:05:00,70.3,70.3,70.2,70.25,1600.0,70.3,70.3,70.2,70.25,1600.0
2017-08-08 14:10:00,70.2,70.45,70.2,70.4,1100.0,70.2,70.45,70.2,70.4,1100.0
2017-08-08 14:15:00,70.35,70.4,70.25,70.4,1900.0,70.35,70.4,70.25,70.4,1900.0
2017-08-08 14:20:00,70.3,70.4,70.25,70.4,1700.0,70.3,70.4,70.25,70.4,1700.0
2017-08-08 14:25:00,70.35,70.35,70.0,70.05,2600.0,70.35,70.35,70.0,70.05,2600.0
2017-08-08 14:30:00,70.1,70.25,70.1,70.2,2100.0,70.1,70.25,70.1,70.2,2100.0
2017-08-08 14:35:00,70.15,70.2,70.1,70.15,1618.0,70.15,70.2,70.1,70.15,1618.0
2017-08-08 14:40:00,70.15,70.2,69.9,70.0,2900.0,70.15,70.2,69.9,70.0,2900.0
2017-08-08 14:45:00,69.95,70.1,69.95,70.1,1100.0,69.95,70.1,69.95,70.1,1100.0
2017-08-08 14:50:00,70.15,70.15,69.95,70.1,2600.0,70.15,70.15,69.95,70.1,2600.0
2017-08-08 14:55:00,70.05,70.05,69.85,69.95,1604.0,70.05,70.05,69.85,69.95,1604.0
2017-08-08 15:00:00,69.95,69.95,69.75,69.75,1400.0,69.95,69.95,69.75,69.75,1400.0
2017-08-08 15:05:00,69.7,69.8,69.6,69.75,2400.0,69.7,69.8,69.6,69.75,2400.0
2017-08-08 15:10:00,69.8,69.8,69.65,69.65,2000.0,69.8,69.8,69.65,69.65,2000.0
2017-08-08 15:15:00,69.7,69.75,69.6,69.75,2600.0,69.7,69.75,69.6,69.75,2600.0
2017-08-08 15:20:00,69.75,69.75,69.6,69.6,2477.0,69.75,69.75,69.6,69.6,2477.0
2017-08-08 15:25:00,69.55,69.65,69.4,69.5,2900.0,69.55,69.65,69.4,69.5,2900.0
2017-08-08 15:30:00,69.45,69.55,69.15,69.25,11134.0,69.45,69.55,69.15,69.25,11134.0
2017-08-08 15:35:00,69.2,69.25,69.05,69.2,4500.0,69.2,69.25,69.05,69.2,4500.0
2017-08-08 15:40:00,69.16,69.35,69.0,69.0,8586.0,69.16,69.35,69.0,69.0,8586.0
2017-08-08 15:45:00,69.1,69.4,69.1,69.4,7542.0,69.1,69.4,69.1,69.4,7542.0
2017-08-08 15:50:00,69.5,69.5,69.15,69.15,13391.0,69.5,69.5,69.15,69.15,13391.0
2017-08-08 15:55:00,69.2,69.4,69.1,69.4,24434.0,69.2,69.4,69.1,69.4,24434.0
2017-08-09 09:30:00,68.5,68.75,68.05,68.75,4428.0,68.5,68.75,68.05,68.75,4428.0
2017-08-09 09:35:00,68.4,68.95,68.4,68.7,3099.0,68.4,68.95,68.4,68.7,3099.0
2017-08-09 09:40:00,68.91,69.15,68.6,68.6,1221.0,68.91,69.15,68.6,68.6,1221.0
2017-08-09 09:45:00,68.65,68.71,68.45,68.45,3600.0,68.65,68.71,68.45,68.45,3600.0
2017-08-09 09:50:00,68.6,68.6,68.3,68.5,2100.0,68.6,68.6,68.3,68.5,2100.0
2017-08-09 09:55:00,68.7,68.85,68.6,68.85,3199.0,68.7,68.85,68.6,68.85,3199.0
2017-08-09 10:00:00,68.9,69.0,68.65,68.75,2419.0,68.9,69.0,68.65,68.75,2419.0
2017-08-09 10:05:00,68.65,68.9,68.65,68.8,4124.0,68.65,68.9,68.65,68.8,4124.0
2017-08-09 10:10:00,68.9,68.9,68.65,68.75,2395.0,68.9,68.9,68.65,68.75,2395.0
2017-08-09 10:15:00,68.8,69.0,68.8,68.9,600.0,68.8,69.0,68.8,68.9,600.0
2017-08-09 10:20:00,68.85,68.85,68.85,68.85,100.0,68.85,68.85,68.85,68.85,100.0
2017-08-09 10:25:00,68.85,68.85,68.8,68.8,200.0,68.85,68.85,68.8,68.8,200.0
2017-08-09 10:30:00,68.9,69.05,68.85,69.05,700.0,68.9,69.05,68.85,69.05,700.0
2017-08-09 10:35:00,69.15,69.2,69.15,69.15,850.0,69.15,69.2,69.15,69.15,850.0
2017-08-09 10:40:00,69.25,69.3,69.15,69.3,1000.0,69.25,69.3,69.15,69.3,1000.0
2017-08-09 10:45:00,69.3,69.35,69.2,69.25,3022.0,69.3,69.35,69.2,69.25,3022.0
2017-08-09 10:50:00,69.17,69.35,69.17,69.28,1135.0,69.17,69.35,69.17,69.28,1135.0
2017-08-09 10:55:00,69.25,69.25,68.85,69.0,1200.0,69.25,69.25,68.85,69.0,1200.0
2017-08-09 11:00:00,68.8,69.0,68.8,68.85,1202.0,68.8,69.0,68.8,68.85,1202.0
2017-08-09 11:05:00,68.95,68.95,68.9,68.9,1221.0,68.95,68.95,68.9,68.9,1221.0
2017-08-09 11:10:00,68.85,69.05,68.7,68.8,1500.0,68.85,69.05,68.7,68.8,1500.0
2017-08-09 11:15:00,68.8,68.85,68.75,68.75,608.0,68.8,68.85,68.75,68.75,608.0
2017-08-09 11:20:00,68.8,68.8,68.75,68.75,500.0,68.8,68.8,68.75,68.75,500.0
2017-08-09 11:25:00,68.7,68.7,68.7,68.7,500.0,68.7,68.7,68.7,68.7,500.0
2017-08-09 11:30:00,68.8,68.85,68.75,68.85,500.0,68.8,68.85,68.75,68.85,500.0
2017-08-09 11:35:00,68.9,68.9,68.8,68.8,200.0,68.9,68.9,68.8,68.8,200.0
2017-08-09 11:40:00,68.85,69.0,68.8,69.0,400.0,68.85,69.0,68.8,69.0,400.0
2017-08-09 11:45:00,68.9,69.1,68.85,69.1,900.0,68.9,69.1,68.85,69.1,900.0
2017-08-09 11:50:00,69.3,69.3,69.3,69.3,100.0,69.3,69.3,69.3,69.3,100.0
2017-08-09 11:55:00,69.35,69.5,69.35,69.5,344.0,69.35,69.5,69.35,69.5,344.0
2017-08-09 12:00:00,69.35,69.4,69.1,69.1,2700.0,69.35,69.4,69.1,69.1,2700.0
2017-08-09 12:05:00,69.1,69.15,69.05,69.05,500.0,69.1,69.15,69.05,69.05,500.0
2017-08-09 12:10:00,69.09,69.2,69.05,69.1,1001.0,69.09,69.2,69.05,69.1,1001.0
2017-08-09 12:15:00,69.15,69.15,69.1,69.1,200.0,69.15,69.15,69.1,69.1,200.0
2017-08-09 12:20:00,69.2,69.3,69.2,69.3,600.0,69.2,69.3,69.2,69.3,600.0
2017-08-09 12:25:00,69.3,69.3,69.3,69.3,200.0,69.3,69.3,69.3,69.3,200.0
2017-08-09 12:30:00,69.4,69.4,69.4,69.4,500.0,69.4,69.4,69.4,69.4,500.0
2017-08-09 12:35:00,69.4,69.4,69.4,69.4,0.0,69.4,69.4,69.4,69.4,0.0
2017-08-09 12:40:00,69.3,69.4,69.3,69.4,200.0,69.3,69.4,69.3,69.4,200.0
2017-08-09 12:45:00,69.4,69.4,69.4,69.4,0.0,69.4,69.4,69.4,69.4,0.0
2017-08-09 12:50:00,69.4,69.4,69.2,69.35,1900.0,69.4,69.4,69.2,69.35,1900.0
2017-08-09 12:55:00,69.25,69.25,69.05,69.15,900.0,69.25,69.25,69.05,69.15,900.0
2017-08-09 13:00:00,69.0,69.15,69.0,69.15,650.0,69.0,69.15,69.0,69.15,650.0
2017-08-09 13:05:00,69.15,69.15,69.15,69.15,0.0,69.15,69.15,69.15,69.15,0.0
2017-08-09 13:10:00,69.05,69.05,68.95,69.05,400.0,69.05,69.05,68.95,69.05,400.0
2017-08-09 13:15:00,69.05,69.05,69.05,69.05,0.0,69.05,69.05,69.05,69.05,0.0
2017-08-09 13:20:00,69.0,69.05,68.95,69.0,1087.0,69.0,69.05,68.95,69.0,1087.0
2017-08-09 13:25:00,68.95,68.95,68.85,68.85,300.0,68.95,68.95,68.85,68.85,300.0
2017-08-09 13:30:00,69.05,69.05,69.0,69.0,400.0,69.05,69.05,69.0,69.0,400.0
2017-08-09 13:35:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2017-08-09 13:40:00,68.97,69.1,68.95,69.1,935.0,68.97,69.1,68.95,69.1,935.0
2017-08-09 13:45:00,68.95,69.0,68.85,68.95,820.0,68.95,69.0,68.85,68.95,820.0
2017-08-09 13:50:00,68.9,68.9,68.75,68.9,1547.0,68.9,68.9,68.75,68.9,1547.0
2017-08-09 13:55:00,68.85,68.85,68.7,68.75,1520.0,68.85,68.85,68.7,68.75,1520.0
2017-08-09 14:00:00,68.75,68.75,68.75,68.75,0.0,68.75,68.75,68.75,68.75,0.0
2017-08-09 14:05:00,68.85,68.85,68.85,68.85,200.0,68.85,68.85,68.85,68.85,200.0
2017-08-09 14:10:00,68.75,68.75,68.5,68.5,6020.0,68.75,68.75,68.5,68.5,6020.0
2017-08-09 14:15:00,68.6,68.6,68.45,68.45,700.0,68.6,68.6,68.45,68.45,700.0
2017-08-09 14:20:00,68.45,68.45,68.3,68.33,2200.0,68.45,68.45,68.3,68.33,2200.0
2017-08-09 14:25:00,68.35,68.4,68.2,68.2,1601.0,68.35,68.4,68.2,68.2,1601.0
2017-08-09 14:30:00,68.2,68.25,68.15,68.15,1000.0,68.2,68.25,68.15,68.15,1000.0
2017-08-09 14:35:00,68.2,68.2,68.15,68.15,200.0,68.2,68.2,68.15,68.15,200.0
2017-08-09 14:40:00,68.15,68.2,68.15,68.2,600.0,68.15,68.2,68.15,68.2,600.0
2017-08-09 14:45:00,68.2,68.2,67.95,67.95,4905.0,68.2,68.2,67.95,67.95,4905.0
2017-08-09 14:50:00,67.95,68.02,67.8,68.0,3075.0,67.95,68.02,67.8,68.0,3075.0
2017-08-09 14:55:00,68.0,68.5,68.0,68.35,4000.0,68.0,68.5,68.0,68.35,4000.0
2017-08-09 15:00:00,68.45,68.6,68.4,68.6,6275.0,68.45,68.6,68.4,68.6,6275.0
2017-08-09 15:05:00,68.65,68.75,68.5,68.5,5271.0,68.65,68.75,68.5,68.5,5271.0
2017-08-09 15:10:00,68.6,68.8,68.6,68.8,4308.0,68.6,68.8,68.6,68.8,4308.0
2017-08-09 15:15:00,68.8,68.85,68.7,68.8,2600.0,68.8,68.85,68.7,68.8,2600.0
2017-08-09 15:20:00,68.8,68.85,68.75,68.8,2699.0,68.8,68.85,68.75,68.8,2699.0
2017-08-09 15:25:00,68.85,68.95,68.75,68.85,2936.0,68.85,68.95,68.75,68.85,2936.0
2017-08-09 15:30:00,68.85,68.85,68.8,68.85,2401.0,68.85,68.85,68.8,68.85,2401.0
2017-08-09 15:35:00,68.85,69.05,68.85,69.0,8662.0,68.85,69.05,68.85,69.0,8662.0
2017-08-09 15:40:00,69.0,69.13,69.0,69.03,4171.0,69.0,69.13,69.0,69.03,4171.0
2017-08-09 15:45:00,69.05,69.1,69.0,69.05,5777.0,69.05,69.1,69.0,69.05,5777.0
2017-08-09 15:50:00,69.05,69.25,69.05,69.25,7738.0,69.05,69.25,69.05,69.25,7738.0
2017-08-09 15:55:00,69.25,69.45,69.22,69.35,39551.0,69.25,69.45,69.22,69.35,39551.0
2017-08-10 09:30:00,68.45,68.45,68.0,68.05,3389.0,68.45,68.45,68.0,68.05,3389.0
2017-08-10 09:35:00,68.4,68.8,68.4,68.7,1799.0,68.4,68.8,68.4,68.7,1799.0
2017-08-10 09:40:00,68.6,68.6,68.42,68.5,600.0,68.6,68.6,68.42,68.5,600.0
2017-08-10 09:45:00,68.3,68.41,68.17,68.2,1216.0,68.3,68.41,68.17,68.2,1216.0
2017-08-10 09:50:00,68.17,68.2,68.0,68.05,3000.0,68.17,68.2,68.0,68.05,3000.0
2017-08-10 09:55:00,67.9,67.95,67.5,67.5,1199.0,67.9,67.95,67.5,67.5,1199.0
2017-08-10 10:00:00,67.6,67.6,67.05,67.08,9191.0,67.6,67.6,67.05,67.08,9191.0
2017-08-10 10:05:00,67.05,67.05,66.55,66.65,3321.0,67.05,67.05,66.55,66.65,3321.0
2017-08-10 10:10:00,66.75,66.8,66.6,66.75,2825.0,66.75,66.8,66.6,66.75,2825.0
2017-08-10 10:15:00,66.63,67.0,66.62,67.0,8127.0,66.63,67.0,66.62,67.0,8127.0
2017-08-10 10:20:00,67.0,67.05,66.93,67.05,4065.0,67.0,67.05,66.93,67.05,4065.0
2017-08-10 10:25:00,67.0,67.0,66.75,66.75,13707.0,67.0,67.0,66.75,66.75,13707.0
2017-08-10 10:30:00,66.8,66.88,66.78,66.8,1850.0,66.8,66.88,66.78,66.8,1850.0
2017-08-10 10:35:00,66.8,66.85,66.7,66.85,3167.0,66.8,66.85,66.7,66.85,3167.0
2017-08-10 10:40:00,66.75,66.95,66.7,66.85,12926.0,66.75,66.95,66.7,66.85,12926.0
2017-08-10 10:45:00,67.0,67.05,66.85,67.0,2600.0,67.0,67.05,66.85,67.0,2600.0
2017-08-10 10:50:00,67.0,67.15,66.95,67.15,800.0,67.0,67.15,66.95,67.15,800.0
2017-08-10 10:55:00,67.2,67.45,67.2,67.38,2934.0,67.2,67.45,67.2,67.38,2934.0
2017-08-10 11:00:00,67.3,67.65,67.3,67.45,4021.0,67.3,67.65,67.3,67.45,4021.0
2017-08-10 11:05:00,67.45,67.65,67.45,67.65,1900.0,67.45,67.65,67.45,67.65,1900.0
2017-08-10 11:10:00,67.55,67.6,67.52,67.6,400.0,67.55,67.6,67.52,67.6,400.0
2017-08-10 11:15:00,67.6,67.6,67.45,67.45,300.0,67.6,67.6,67.45,67.45,300.0
2017-08-10 11:20:00,67.5,67.5,67.15,67.2,5977.0,67.5,67.5,67.15,67.2,5977.0
2017-08-10 11:25:00,67.25,67.35,67.2,67.2,1000.0,67.25,67.35,67.2,67.2,1000.0
2017-08-10 11:30:00,67.2,67.2,67.05,67.05,2240.0,67.2,67.2,67.05,67.05,2240.0
2017-08-10 11:35:00,67.08,67.15,67.0,67.15,2074.0,67.08,67.15,67.0,67.15,2074.0
2017-08-10 11:40:00,67.05,67.05,66.95,67.05,2668.0,67.05,67.05,66.95,67.05,2668.0
2017-08-10 11:45:00,66.88,66.95,66.83,66.95,1329.0,66.88,66.95,66.83,66.95,1329.0
2017-08-10 11:50:00,66.8,67.05,66.75,66.85,8100.0,66.8,67.05,66.75,66.85,8100.0
2017-08-10 11:55:00,67.0,67.05,66.95,67.05,1600.0,67.0,67.05,66.95,67.05,1600.0
2017-08-10 12:00:00,67.1,67.1,66.95,67.0,3151.0,67.1,67.1,66.95,67.0,3151.0
2017-08-10 12:05:00,66.9,67.07,66.9,67.06,2979.0,66.9,67.07,66.9,67.06,2979.0
2017-08-10 12:10:00,67.0,67.0,67.0,67.0,150.0,67.0,67.0,67.0,67.0,150.0
2017-08-10 12:15:00,67.05,67.05,66.95,67.05,1600.0,67.05,67.05,66.95,67.05,1600.0
2017-08-10 12:20:00,67.0,67.05,67.0,67.0,1371.0,67.0,67.05,67.0,67.0,1371.0
2017-08-10 12:25:00,66.95,67.05,66.95,67.0,2200.0,66.95,67.05,66.95,67.0,2200.0
2017-08-10 12:30:00,67.0,67.0,66.7,66.8,8676.0,67.0,67.0,66.7,66.8,8676.0
2017-08-10 12:35:00,66.7,66.7,66.4,66.45,2910.0,66.7,66.7,66.4,66.45,2910.0
2017-08-10 12:40:00,66.5,66.55,66.44,66.55,600.0,66.5,66.55,66.44,66.55,600.0
2017-08-10 12:45:00,66.55,66.7,66.5,66.7,2400.0,66.55,66.7,66.5,66.7,2400.0
2017-08-10 12:50:00,66.6,66.75,66.6,66.75,2751.0,66.6,66.75,66.6,66.75,2751.0
2017-08-10 12:55:00,66.63,66.85,66.62,66.8,1711.0,66.63,66.85,66.62,66.8,1711.0
2017-08-10 13:00:00,66.9,67.1,66.9,67.1,602.0,66.9,67.1,66.9,67.1,602.0
2017-08-10 13:05:00,67.15,67.15,67.15,67.15,100.0,67.15,67.15,67.15,67.15,100.0
2017-08-10 13:10:00,67.15,67.15,67.15,67.15,100.0,67.15,67.15,67.15,67.15,100.0
2017-08-10 13:15:00,67.15,67.15,67.15,67.15,0.0,67.15,67.15,67.15,67.15,0.0
2017-08-10 13:20:00,66.85,67.1,66.85,67.1,2581.0,66.85,67.1,66.85,67.1,2581.0
2017-08-10 13:25:00,67.05,67.3,67.05,67.3,1701.0,67.05,67.3,67.05,67.3,1701.0
2017-08-10 13:30:00,67.2,67.2,67.1,67.1,1012.0,67.2,67.2,67.1,67.1,1012.0
2017-08-10 13:35:00,67.0,67.1,67.0,67.1,751.0,67.0,67.1,67.0,67.1,751.0
2017-08-10 13:40:00,67.0,67.2,67.0,67.2,557.0,67.0,67.2,67.0,67.2,557.0
2017-08-10 13:45:00,67.05,67.1,67.0,67.05,1820.0,67.05,67.1,67.0,67.05,1820.0
2017-08-10 13:50:00,67.0,67.1,67.0,67.0,707.0,67.0,67.1,67.0,67.0,707.0
2017-08-10 13:55:00,67.0,67.05,66.9,67.05,3695.0,67.0,67.05,66.9,67.05,3695.0
2017-08-10 14:00:00,67.05,67.25,66.9,67.0,4425.0,67.05,67.25,66.9,67.0,4425.0
2017-08-10 14:05:00,66.8,66.85,66.7,66.85,3250.0,66.8,66.85,66.7,66.85,3250.0
2017-08-10 14:10:00,66.9,67.05,66.9,67.0,2445.0,66.9,67.05,66.9,67.0,2445.0
2017-08-10 14:15:00,67.0,67.05,66.95,66.95,1000.0,67.0,67.05,66.95,66.95,1000.0
2017-08-10 14:20:00,66.95,67.15,66.95,67.1,1800.0,66.95,67.15,66.95,67.1,1800.0
2017-08-10 14:25:00,66.9,67.3,66.9,67.3,3700.0,66.9,67.3,66.9,67.3,3700.0
2017-08-10 14:30:00,67.35,67.45,67.35,67.45,300.0,67.35,67.45,67.35,67.45,300.0
2017-08-10 14:35:00,67.35,67.35,67.25,67.35,2422.0,67.35,67.35,67.25,67.35,2422.0
2017-08-10 14:40:00,67.25,67.25,67.1,67.15,800.0,67.25,67.25,67.1,67.15,800.0
2017-08-10 14:45:00,67.1,67.35,67.05,67.35,4600.0,67.1,67.35,67.05,67.35,4600.0
2017-08-10 14:50:00,67.3,67.45,67.25,67.45,2953.0,67.3,67.45,67.25,67.45,2953.0
2017-08-10 14:55:00,67.35,67.35,67.25,67.25,989.0,67.35,67.35,67.25,67.25,989.0
2017-08-10 15:00:00,67.35,67.45,67.35,67.4,2271.0,67.35,67.45,67.35,67.4,2271.0
2017-08-10 15:05:00,67.35,67.35,67.3,67.3,2700.0,67.35,67.35,67.3,67.3,2700.0
2017-08-10 15:10:00,67.2,67.25,67.0,67.05,2200.0,67.2,67.25,67.0,67.05,2200.0
2017-08-10 15:15:00,67.0,67.1,66.9,67.0,6403.0,67.0,67.1,66.9,67.0,6403.0
2017-08-10 15:20:00,66.98,66.98,66.8,66.9,8141.0,66.98,66.98,66.8,66.9,8141.0
2017-08-10 15:25:00,66.9,66.9,66.64,66.7,4478.0,66.9,66.9,66.64,66.7,4478.0
2017-08-10 15:30:00,66.7,66.75,66.45,66.45,3569.0,66.7,66.75,66.45,66.45,3569.0
2017-08-10 15:35:00,66.5,66.5,66.05,66.1,3868.0,66.5,66.5,66.05,66.1,3868.0
2017-08-10 15:40:00,66.15,66.3,66.1,66.3,7614.0,66.15,66.3,66.1,66.3,7614.0
2017-08-10 15:45:00,66.26,66.35,66.08,66.13,8414.0,66.26,66.35,66.08,66.13,8414.0
2017-08-10 15:50:00,66.1,66.25,66.1,66.2,8850.0,66.1,66.25,66.1,66.2,8850.0
2017-08-10 15:55:00,66.2,66.2,65.9,65.95,22865.0,66.2,66.2,65.9,65.95,22865.0
2017-08-11 09:30:00,65.45,65.45,65.45,65.45,0.0,65.45,65.45,65.45,65.45,0.0
2017-08-11 09:35:00,65.45,65.45,65.45,65.45,0.0,65.45,65.45,65.45,65.45,0.0
2017-08-11 09:40:00,66.1,66.55,65.9,66.35,6456.0,66.1,66.55,65.9,66.35,6456.0
2017-08-11 09:45:00,66.3,66.3,65.7,65.95,3449.0,66.3,66.3,65.7,65.95,3449.0
2017-08-11 09:50:00,66.1,66.45,66.1,66.4,2154.0,66.1,66.45,66.1,66.4,2154.0
2017-08-11 09:55:00,66.35,66.45,66.1,66.4,3096.0,66.35,66.45,66.1,66.4,3096.0
2017-08-11 10:00:00,66.33,66.5,66.32,66.45,1300.0,66.33,66.5,66.32,66.45,1300.0
2017-08-11 10:05:00,66.45,67.15,66.37,67.15,12502.0,66.45,67.15,66.37,67.15,12502.0
2017-08-11 10:10:00,67.15,67.15,66.95,66.95,1838.0,67.15,67.15,66.95,66.95,1838.0
2017-08-11 10:15:00,66.75,66.85,66.5,66.5,2050.0,66.75,66.85,66.5,66.5,2050.0
2017-08-11 10:20:00,66.5,66.85,66.5,66.7,5081.0,66.5,66.85,66.5,66.7,5081.0
2017-08-11 10:25:00,66.75,66.75,66.35,66.5,7936.0,66.75,66.75,66.35,66.5,7936.0
2017-08-11 10:30:00,66.6,66.9,66.6,66.9,1368.0,66.6,66.9,66.6,66.9,1368.0
2017-08-11 10:35:00,66.8,66.85,66.65,66.65,1320.0,66.8,66.85,66.65,66.65,1320.0
2017-08-11 10:40:00,66.7,66.75,66.6,66.75,2536.0,66.7,66.75,66.6,66.75,2536.0
2017-08-11 10:45:00,66.75,66.85,66.65,66.85,2022.0,66.75,66.85,66.65,66.85,2022.0
2017-08-11 10:50:00,66.95,66.95,66.6,66.7,1300.0,66.95,66.95,66.6,66.7,1300.0
2017-08-11 10:55:00,66.5,66.6,66.5,66.5,700.0,66.5,66.6,66.5,66.5,700.0
2017-08-11 11:00:00,66.35,66.4,66.2,66.25,3198.0,66.35,66.4,66.2,66.25,3198.0
2017-08-11 11:05:00,66.35,66.35,66.27,66.28,400.0,66.35,66.35,66.27,66.28,400.0
2017-08-11 11:10:00,66.3,66.35,66.25,66.35,1300.0,66.3,66.35,66.25,66.35,1300.0
2017-08-11 11:15:00,66.35,66.35,66.1,66.1,1401.0,66.35,66.35,66.1,66.1,1401.0
2017-08-11 11:20:00,66.05,66.2,65.85,66.2,4469.0,66.05,66.2,65.85,66.2,4469.0
2017-08-11 11:25:00,66.15,66.15,65.95,65.95,500.0,66.15,66.15,65.95,65.95,500.0
2017-08-11 11:30:00,65.95,66.1,65.9,66.1,2037.0,65.95,66.1,65.9,66.1,2037.0
2017-08-11 11:35:00,66.15,66.25,66.1,66.25,1730.0,66.15,66.25,66.1,66.25,1730.0
2017-08-11 11:40:00,66.25,66.3,66.2,66.25,2200.0,66.25,66.3,66.2,66.25,2200.0
2017-08-11 11:45:00,66.35,66.4,66.2,66.2,1807.0,66.35,66.4,66.2,66.2,1807.0
2017-08-11 11:50:00,66.3,66.3,66.1,66.15,900.0,66.3,66.3,66.1,66.15,900.0
2017-08-11 11:55:00,66.2,66.25,66.15,66.2,1600.0,66.2,66.25,66.15,66.2,1600.0
2017-08-11 12:00:00,66.2,66.4,66.2,66.35,2947.0,66.2,66.4,66.2,66.35,2947.0
2017-08-11 12:05:00,66.45,66.6,66.45,66.6,1400.0,66.45,66.6,66.45,66.6,1400.0
2017-08-11 12:10:00,66.6,66.8,66.6,66.75,1900.0,66.6,66.8,66.6,66.75,1900.0
2017-08-11 12:15:00,66.8,66.8,66.8,66.8,500.0,66.8,66.8,66.8,66.8,500.0
2017-08-11 12:20:00,66.85,67.0,66.85,67.0,3950.0,66.85,67.0,66.85,67.0,3950.0
2017-08-11 12:25:00,66.92,67.0,66.85,66.85,2100.0,66.92,67.0,66.85,66.85,2100.0
2017-08-11 12:30:00,66.85,66.85,66.8,66.8,300.0,66.85,66.85,66.8,66.8,300.0
2017-08-11 12:35:00,66.85,67.1,66.85,67.1,3500.0,66.85,67.1,66.85,67.1,3500.0
2017-08-11 12:40:00,67.1,67.15,67.1,67.15,1100.0,67.1,67.15,67.1,67.15,1100.0
2017-08-11 12:45:00,67.15,67.2,67.05,67.2,600.0,67.15,67.2,67.05,67.2,600.0
2017-08-11 12:50:00,67.1,67.1,67.0,67.0,500.0,67.1,67.1,67.0,67.0,500.0
2017-08-11 12:55:00,66.95,67.0,66.95,67.0,1200.0,66.95,67.0,66.95,67.0,1200.0
2017-08-11 13:00:00,67.0,67.15,66.95,67.15,1800.0,67.0,67.15,66.95,67.15,1800.0
2017-08-11 13:05:00,67.2,67.2,67.14,67.15,800.0,67.2,67.2,67.14,67.15,800.0
2017-08-11 13:10:00,67.15,67.15,66.95,66.95,860.0,67.15,67.15,66.95,66.95,860.0
2017-08-11 13:15:00,66.9,66.9,66.8,66.83,1000.0,66.9,66.9,66.8,66.83,1000.0
2017-08-11 13:20:00,66.75,66.75,66.7,66.7,400.0,66.75,66.75,66.7,66.7,400.0
2017-08-11 13:25:00,66.65,66.7,66.55,66.55,977.0,66.65,66.7,66.55,66.55,977.0
2017-08-11 13:30:00,66.55,66.7,66.55,66.65,2100.0,66.55,66.7,66.55,66.65,2100.0
2017-08-11 13:35:00,66.65,66.65,66.55,66.55,800.0,66.65,66.65,66.55,66.55,800.0
2017-08-11 13:40:00,66.6,66.75,66.55,66.7,1900.0,66.6,66.75,66.55,66.7,1900.0
2017-08-11 13:45:00,66.75,66.84,66.75,66.83,600.0,66.75,66.84,66.75,66.83,600.0
2017-08-11 13:50:00,66.85,66.85,66.75,66.85,700.0,66.85,66.85,66.75,66.85,700.0
2017-08-11 13:55:00,66.75,66.82,66.75,66.8,1600.0,66.75,66.82,66.75,66.8,1600.0
2017-08-11 14:00:00,66.75,66.85,66.7,66.85,2476.0,66.75,66.85,66.7,66.85,2476.0
2017-08-11 14:05:00,66.85,67.0,66.85,67.0,1300.0,66.85,67.0,66.85,67.0,1300.0
2017-08-11 14:10:00,67.05,67.25,67.05,67.17,3400.0,67.05,67.25,67.05,67.17,3400.0
2017-08-11 14:15:00,67.15,67.25,67.15,67.15,1200.0,67.15,67.25,67.15,67.15,1200.0
2017-08-11 14:20:00,67.15,67.15,67.1,67.1,1500.0,67.15,67.15,67.1,67.1,1500.0
2017-08-11 14:25:00,67.15,67.15,67.15,67.15,300.0,67.15,67.15,67.15,67.15,300.0
2017-08-11 14:30:00,67.15,67.15,66.85,66.85,2101.0,67.15,67.15,66.85,66.85,2101.0
2017-08-11 14:35:00,66.8,66.8,66.6,66.65,1850.0,66.8,66.8,66.6,66.65,1850.0
2017-08-11 14:40:00,66.75,66.9,66.75,66.9,1730.0,66.75,66.9,66.75,66.9,1730.0
2017-08-11 14:45:00,66.92,66.93,66.8,66.85,1000.0,66.92,66.93,66.8,66.85,1000.0
2017-08-11 14:50:00,66.9,67.1,66.9,66.95,1000.0,66.9,67.1,66.9,66.95,1000.0
2017-08-11 14:55:00,66.85,66.9,66.7,66.7,3000.0,66.85,66.9,66.7,66.7,3000.0
2017-08-11 15:00:00,66.7,66.95,66.7,66.9,3950.0,66.7,66.95,66.7,66.9,3950.0
2017-08-11 15:05:00,66.95,67.05,66.95,67.0,2800.0,66.95,67.05,66.95,67.0,2800.0
2017-08-11 15:10:00,67.1,67.1,66.85,66.85,1900.0,67.1,67.1,66.85,66.85,1900.0
2017-08-11 15:15:00,66.85,66.9,66.75,66.75,1760.0,66.85,66.9,66.75,66.75,1760.0
2017-08-11 15:20:00,66.85,66.95,66.85,66.95,2400.0,66.85,66.95,66.85,66.95,2400.0
2017-08-11 15:25:00,66.95,67.05,66.95,67.05,2800.0,66.95,67.05,66.95,67.05,2800.0
2017-08-11 15:30:00,67.0,67.05,66.95,67.0,2936.0,67.0,67.05,66.95,67.0,2936.0
2017-08-11 15:35:00,67.0,67.25,66.95,67.25,8730.0,67.0,67.25,66.95,67.25,8730.0
2017-08-11 15:40:00,67.3,67.45,67.15,67.4,8712.0,67.3,67.45,67.15,67.4,8712.0
2017-08-11 15:45:00,67.3,67.45,67.3,67.4,8205.0,67.3,67.45,67.3,67.4,8205.0
2017-08-11 15:50:00,67.4,67.65,67.35,67.65,11813.0,67.4,67.65,67.35,67.65,11813.0
2017-08-11 15:55:00,67.6,67.65,67.3,67.4,21055.0,67.6,67.65,67.3,67.4,21055.0
2017-08-14 09:30:00,68.15,68.75,67.89,68.39,11568.0,68.15,68.75,67.89,68.39,11568.0
2017-08-14 09:35:00,68.35,68.75,68.34,68.75,1475.0,68.35,68.75,68.34,68.75,1475.0
2017-08-14 09:40:00,68.7,69.25,68.6,69.15,9229.0,68.7,69.25,68.6,69.15,9229.0
2017-08-14 09:45:00,68.95,69.2,68.95,69.2,1050.0,68.95,69.2,68.95,69.2,1050.0
2017-08-14 09:50:00,69.2,69.7,68.95,69.3,14200.0,69.2,69.7,68.95,69.3,14200.0
2017-08-14 09:55:00,69.45,69.45,69.2,69.25,3000.0,69.45,69.45,69.2,69.25,3000.0
2017-08-14 10:00:00,69.25,69.4,69.25,69.4,1100.0,69.25,69.4,69.25,69.4,1100.0
2017-08-14 10:05:00,69.4,69.45,68.97,69.0,4727.0,69.4,69.45,68.97,69.0,4727.0
2017-08-14 10:10:00,69.0,69.05,68.95,69.05,700.0,69.0,69.05,68.95,69.05,700.0
2017-08-14 10:15:00,69.05,69.25,69.05,69.25,2400.0,69.05,69.25,69.05,69.25,2400.0
2017-08-14 10:20:00,69.3,69.45,69.2,69.45,5944.0,69.3,69.45,69.2,69.45,5944.0
2017-08-14 10:25:00,69.45,69.45,69.15,69.35,4779.0,69.45,69.45,69.15,69.35,4779.0
2017-08-14 10:30:00,69.35,69.65,69.35,69.65,4500.0,69.35,69.65,69.35,69.65,4500.0
2017-08-14 10:35:00,69.7,69.85,69.6,69.85,5959.0,69.7,69.85,69.6,69.85,5959.0
2017-08-14 10:40:00,69.85,69.95,69.7,69.85,2200.0,69.85,69.95,69.7,69.85,2200.0
2017-08-14 10:45:00,69.8,69.95,69.65,69.66,2864.0,69.8,69.95,69.65,69.66,2864.0
2017-08-14 10:50:00,69.8,69.95,69.5,69.5,2700.0,69.8,69.95,69.5,69.5,2700.0
2017-08-14 10:55:00,69.55,69.6,69.5,69.6,1430.0,69.55,69.6,69.5,69.6,1430.0
2017-08-14 11:00:00,69.5,69.55,69.5,69.5,4765.0,69.5,69.55,69.5,69.5,4765.0
2017-08-14 11:05:00,69.5,69.75,69.5,69.75,1400.0,69.5,69.75,69.5,69.75,1400.0
2017-08-14 11:10:00,69.65,69.7,69.5,69.7,5349.0,69.65,69.7,69.5,69.7,5349.0
2017-08-14 11:15:00,69.5,69.55,69.5,69.5,13080.0,69.5,69.55,69.5,69.5,13080.0
2017-08-14 11:20:00,69.55,69.55,69.4,69.5,12838.0,69.55,69.55,69.4,69.5,12838.0
2017-08-14 11:25:00,69.5,69.65,69.5,69.65,1090.0,69.5,69.65,69.5,69.65,1090.0
2017-08-14 11:30:00,69.65,69.65,69.45,69.45,684.0,69.65,69.65,69.45,69.45,684.0
2017-08-14 11:35:00,69.6,69.6,69.45,69.45,603.0,69.6,69.6,69.45,69.45,603.0
2017-08-14 11:40:00,69.35,69.38,69.35,69.38,2773.0,69.35,69.38,69.35,69.38,2773.0
2017-08-14 11:45:00,69.38,69.75,69.37,69.6,8679.0,69.38,69.75,69.37,69.6,8679.0
2017-08-14 11:50:00,69.5,69.6,69.5,69.6,1800.0,69.5,69.6,69.5,69.6,1800.0
2017-08-14 11:55:00,69.5,69.65,69.5,69.63,1200.0,69.5,69.65,69.5,69.63,1200.0
2017-08-14 12:00:00,69.7,69.95,69.65,69.95,3478.0,69.7,69.95,69.65,69.95,3478.0
2017-08-14 12:05:00,69.85,69.95,69.84,69.85,1002.0,69.85,69.95,69.84,69.85,1002.0
2017-08-14 12:10:00,69.83,69.9,69.75,69.76,900.0,69.83,69.9,69.75,69.76,900.0
2017-08-14 12:15:00,69.8,69.85,69.7,69.8,2988.0,69.8,69.85,69.7,69.8,2988.0
2017-08-14 12:20:00,69.85,69.9,69.85,69.85,1250.0,69.85,69.9,69.85,69.85,1250.0
2017-08-14 12:25:00,69.85,69.95,69.8,69.9,1645.0,69.85,69.95,69.8,69.9,1645.0
2017-08-14 12:30:00,69.75,69.8,69.6,69.6,5152.0,69.75,69.8,69.6,69.6,5152.0
2017-08-14 12:35:00,69.6,69.6,69.57,69.57,1171.0,69.6,69.6,69.57,69.57,1171.0
2017-08-14 12:40:00,69.55,69.6,69.5,69.58,1709.0,69.55,69.6,69.5,69.58,1709.0
2017-08-14 12:45:00,69.6,69.6,69.55,69.6,300.0,69.6,69.6,69.55,69.6,300.0
2017-08-14 12:50:00,69.6,69.95,69.55,69.8,8913.0,69.6,69.95,69.55,69.8,8913.0
2017-08-14 12:55:00,69.85,69.85,69.6,69.75,763.0,69.85,69.85,69.6,69.75,763.0
2017-08-14 13:00:00,69.75,69.75,69.75,69.75,0.0,69.75,69.75,69.75,69.75,0.0
2017-08-14 13:05:00,69.65,69.65,69.65,69.65,500.0,69.65,69.65,69.65,69.65,500.0
2017-08-14 13:10:00,69.75,69.85,69.75,69.85,1300.0,69.75,69.85,69.75,69.85,1300.0
2017-08-14 13:15:00,69.85,69.9,69.85,69.85,400.0,69.85,69.9,69.85,69.85,400.0
2017-08-14 13:20:00,69.76,69.76,69.75,69.76,100.0,69.76,69.76,69.75,69.76,100.0
2017-08-14 13:25:00,69.8,69.8,69.75,69.75,300.0,69.8,69.8,69.75,69.75,300.0
2017-08-14 13:30:00,69.8,69.9,69.8,69.9,500.0,69.8,69.9,69.8,69.9,500.0
2017-08-14 13:35:00,69.9,69.9,69.9,69.9,300.0,69.9,69.9,69.9,69.9,300.0
2017-08-14 13:40:00,69.95,69.95,69.95,69.95,200.0,69.95,69.95,69.95,69.95,200.0
2017-08-14 13:45:00,69.85,69.9,69.85,69.9,400.0,69.85,69.9,69.85,69.9,400.0
2017-08-14 13:50:00,69.8,69.9,69.8,69.85,400.0,69.8,69.9,69.8,69.85,400.0
2017-08-14 13:55:00,69.95,69.95,69.95,69.95,100.0,69.95,69.95,69.95,69.95,100.0
2017-08-14 14:00:00,69.95,69.95,69.95,69.95,0.0,69.95,69.95,69.95,69.95,0.0
2017-08-14 14:05:00,69.9,69.9,69.85,69.85,500.0,69.9,69.9,69.85,69.85,500.0
2017-08-14 14:10:00,69.85,69.88,69.55,69.8,7700.0,69.85,69.88,69.55,69.8,7700.0
2017-08-14 14:15:00,69.8,69.9,69.75,69.9,1301.0,69.8,69.9,69.75,69.9,1301.0
2017-08-14 14:20:00,69.8,69.9,69.75,69.8,1000.0,69.8,69.9,69.75,69.8,1000.0
2017-08-14 14:25:00,69.8,69.8,69.75,69.8,500.0,69.8,69.8,69.75,69.8,500.0
2017-08-14 14:30:00,69.75,69.75,69.72,69.73,800.0,69.75,69.75,69.72,69.73,800.0
2017-08-14 14:35:00,69.73,69.85,69.7,69.7,5331.0,69.73,69.85,69.7,69.7,5331.0
2017-08-14 14:40:00,69.65,69.65,69.55,69.55,1120.0,69.65,69.65,69.55,69.55,1120.0
2017-08-14 14:45:00,69.6,69.6,69.6,69.6,200.0,69.6,69.6,69.6,69.6,200.0
2017-08-14 14:50:00,69.48,69.6,69.4,69.5,2400.0,69.48,69.6,69.4,69.5,2400.0
2017-08-14 14:55:00,69.6,69.6,69.55,69.55,200.0,69.6,69.6,69.55,69.55,200.0
2017-08-14 15:00:00,69.5,69.58,69.45,69.5,4000.0,69.5,69.58,69.45,69.5,4000.0
2017-08-14 15:05:00,69.55,69.65,69.45,69.65,1934.0,69.55,69.65,69.45,69.65,1934.0
2017-08-14 15:10:00,69.65,69.75,69.55,69.6,7634.0,69.65,69.75,69.55,69.6,7634.0
2017-08-14 15:15:00,69.65,69.7,69.65,69.68,850.0,69.65,69.7,69.65,69.68,850.0
2017-08-14 15:20:00,69.7,69.9,69.65,69.9,2741.0,69.7,69.9,69.65,69.9,2741.0
2017-08-14 15:25:00,69.9,69.9,69.8,69.9,1139.0,69.9,69.9,69.8,69.9,1139.0
2017-08-14 15:30:00,69.85,69.85,69.65,69.65,8368.0,69.85,69.85,69.65,69.65,8368.0
2017-08-14 15:35:00,69.7,69.75,69.55,69.65,2100.0,69.7,69.75,69.55,69.65,2100.0
2017-08-14 15:40:00,69.65,69.65,69.5,69.5,4469.0,69.65,69.65,69.5,69.5,4469.0
2017-08-14 15:45:00,69.55,69.55,69.5,69.5,5200.0,69.55,69.55,69.5,69.5,5200.0
2017-08-14 15:50:00,69.55,69.85,69.55,69.78,10323.0,69.55,69.85,69.55,69.78,10323.0
2017-08-14 15:55:00,69.75,69.9,69.7,69.85,14953.0,69.75,69.9,69.7,69.85,14953.0
2017-08-15 09:30:00,69.9,69.9,69.4,69.55,6533.0,69.9,69.9,69.4,69.55,6533.0
2017-08-15 09:35:00,69.4,69.4,69.25,69.28,6585.0,69.4,69.4,69.25,69.28,6585.0
2017-08-15 09:40:00,69.25,69.43,69.25,69.25,6477.0,69.25,69.43,69.25,69.25,6477.0
2017-08-15 09:45:00,69.4,69.5,69.35,69.5,2600.0,69.4,69.5,69.35,69.5,2600.0
2017-08-15 09:50:00,69.45,69.65,69.45,69.65,1302.0,69.45,69.65,69.45,69.65,1302.0
2017-08-15 09:55:00,69.7,69.9,69.7,69.8,1800.0,69.7,69.9,69.7,69.8,1800.0
2017-08-15 10:00:00,69.7,69.8,69.45,69.45,741.0,69.7,69.8,69.45,69.45,741.0
2017-08-15 10:05:00,69.45,69.45,69.4,69.4,403.0,69.45,69.45,69.4,69.4,403.0
2017-08-15 10:10:00,69.35,69.35,69.2,69.25,1460.0,69.35,69.35,69.2,69.25,1460.0
2017-08-15 10:15:00,69.35,69.35,69.05,69.25,2800.0,69.35,69.35,69.05,69.25,2800.0
2017-08-15 10:20:00,69.35,69.35,69.2,69.25,4341.0,69.35,69.35,69.2,69.25,4341.0
2017-08-15 10:25:00,69.35,69.5,69.35,69.4,1119.0,69.35,69.5,69.35,69.4,1119.0
2017-08-15 10:30:00,69.3,69.3,69.2,69.2,1872.0,69.3,69.3,69.2,69.2,1872.0
2017-08-15 10:35:00,69.25,69.25,69.09,69.23,3550.0,69.25,69.25,69.09,69.23,3550.0
2017-08-15 10:40:00,69.36,69.5,69.35,69.4,930.0,69.36,69.5,69.35,69.4,930.0
2017-08-15 10:45:00,69.45,69.45,69.35,69.35,600.0,69.45,69.45,69.35,69.35,600.0
2017-08-15 10:50:00,69.45,69.5,69.45,69.5,600.0,69.45,69.5,69.45,69.5,600.0
2017-08-15 10:55:00,69.5,69.55,69.5,69.5,500.0,69.5,69.55,69.5,69.5,500.0
2017-08-15 11:00:00,69.45,69.45,69.4,69.45,3104.0,69.45,69.45,69.4,69.45,3104.0
2017-08-15 11:05:00,69.45,69.5,69.45,69.5,2530.0,69.45,69.5,69.45,69.5,2530.0
2017-08-15 11:10:00,69.55,69.6,69.5,69.55,1650.0,69.55,69.6,69.5,69.55,1650.0
2017-08-15 11:15:00,69.5,69.55,69.5,69.55,500.0,69.5,69.55,69.5,69.55,500.0
2017-08-15 11:20:00,69.5,69.5,69.5,69.5,100.0,69.5,69.5,69.5,69.5,100.0
2017-08-15 11:25:00,69.45,69.5,69.45,69.5,1202.0,69.45,69.5,69.45,69.5,1202.0
2017-08-15 11:30:00,69.45,69.55,69.45,69.5,600.0,69.45,69.55,69.45,69.5,600.0
2017-08-15 11:35:00,69.6,69.7,69.6,69.6,400.0,69.6,69.7,69.6,69.6,400.0
2017-08-15 11:40:00,69.65,69.65,69.6,69.6,500.0,69.65,69.65,69.6,69.6,500.0
2017-08-15 11:45:00,69.65,69.65,69.65,69.65,100.0,69.65,69.65,69.65,69.65,100.0
2017-08-15 11:50:00,69.55,69.6,69.45,69.45,2500.0,69.55,69.6,69.45,69.45,2500.0
2017-08-15 11:55:00,69.5,69.55,69.5,69.5,500.0,69.5,69.55,69.5,69.5,500.0
2017-08-15 12:00:00,69.55,69.65,69.5,69.65,1119.0,69.55,69.65,69.5,69.65,1119.0
2017-08-15 12:05:00,69.6,69.6,69.6,69.6,500.0,69.6,69.6,69.6,69.6,500.0
2017-08-15 12:10:00,69.6,69.7,69.6,69.7,700.0,69.6,69.7,69.6,69.7,700.0
2017-08-15 12:15:00,69.75,69.75,69.65,69.75,1600.0,69.75,69.75,69.65,69.75,1600.0
2017-08-15 12:20:00,69.65,69.65,69.6,69.65,1495.0,69.65,69.65,69.6,69.65,1495.0
2017-08-15 12:25:00,69.6,69.65,69.6,69.65,300.0,69.6,69.65,69.6,69.65,300.0
2017-08-15 12:30:00,69.7,69.7,69.65,69.65,500.0,69.7,69.7,69.65,69.65,500.0
2017-08-15 12:35:00,69.65,69.65,69.6,69.65,1249.0,69.65,69.65,69.6,69.65,1249.0
2017-08-15 12:40:00,69.68,69.85,69.67,69.8,1263.0,69.68,69.85,69.67,69.8,1263.0
2017-08-15 12:45:00,69.8,69.9,69.8,69.85,800.0,69.8,69.9,69.8,69.85,800.0
2017-08-15 12:50:00,69.85,69.91,69.8,69.8,1031.0,69.85,69.91,69.8,69.8,1031.0
2017-08-15 12:55:00,69.85,69.9,69.8,69.8,300.0,69.85,69.9,69.8,69.8,300.0
2017-08-15 13:00:00,69.75,69.75,69.55,69.6,952.0,69.75,69.75,69.55,69.6,952.0
2017-08-15 13:05:00,69.6,69.65,69.6,69.65,400.0,69.6,69.65,69.6,69.65,400.0
2017-08-15 13:10:00,69.7,69.7,69.6,69.6,300.0,69.7,69.7,69.6,69.6,300.0
2017-08-15 13:15:00,69.7,69.7,69.69,69.7,100.0,69.7,69.7,69.69,69.7,100.0
2017-08-15 13:20:00,69.65,69.68,69.65,69.65,700.0,69.65,69.68,69.65,69.65,700.0
2017-08-15 13:25:00,69.6,69.75,69.6,69.65,1061.0,69.6,69.75,69.6,69.65,1061.0
2017-08-15 13:30:00,69.65,69.65,69.6,69.6,700.0,69.65,69.65,69.6,69.6,700.0
2017-08-15 13:35:00,69.6,69.6,69.55,69.55,500.0,69.6,69.6,69.55,69.55,500.0
2017-08-15 13:40:00,69.6,69.6,69.45,69.55,7106.0,69.6,69.6,69.45,69.55,7106.0
2017-08-15 13:45:00,69.5,69.5,69.5,69.5,800.0,69.5,69.5,69.5,69.5,800.0
2017-08-15 13:50:00,69.4,69.4,69.4,69.4,100.0,69.4,69.4,69.4,69.4,100.0
2017-08-15 13:55:00,69.4,69.45,69.4,69.4,1003.0,69.4,69.45,69.4,69.4,1003.0
2017-08-15 14:00:00,69.4,69.5,69.4,69.4,700.0,69.4,69.5,69.4,69.4,700.0
2017-08-15 14:05:00,69.45,69.55,69.43,69.55,1700.0,69.45,69.55,69.43,69.55,1700.0
2017-08-15 14:10:00,69.55,69.55,69.4,69.4,700.0,69.55,69.55,69.4,69.4,700.0
2017-08-15 14:15:00,69.4,69.45,69.35,69.4,600.0,69.4,69.45,69.35,69.4,600.0
2017-08-15 14:20:00,69.4,69.4,69.4,69.4,0.0,69.4,69.4,69.4,69.4,0.0
2017-08-15 14:25:00,69.45,69.5,69.4,69.5,800.0,69.45,69.5,69.4,69.5,800.0
2017-08-15 14:30:00,69.55,69.55,69.55,69.55,446.0,69.55,69.55,69.55,69.55,446.0
2017-08-15 14:35:00,69.48,69.56,69.47,69.55,1292.0,69.48,69.56,69.47,69.55,1292.0
2017-08-15 14:40:00,69.57,69.57,69.55,69.55,300.0,69.57,69.57,69.55,69.55,300.0
2017-08-15 14:45:00,69.55,69.65,69.55,69.6,600.0,69.55,69.65,69.55,69.6,600.0
2017-08-15 14:50:00,69.55,69.6,69.55,69.6,603.0,69.55,69.6,69.55,69.6,603.0
2017-08-15 14:55:00,69.65,69.7,69.6,69.65,1200.0,69.65,69.7,69.6,69.65,1200.0
2017-08-15 15:00:00,69.7,69.75,69.65,69.75,1304.0,69.7,69.75,69.65,69.75,1304.0
2017-08-15 15:05:00,69.7,69.7,69.7,69.7,300.0,69.7,69.7,69.7,69.7,300.0
2017-08-15 15:10:00,69.7,69.8,69.7,69.75,1822.0,69.7,69.8,69.7,69.75,1822.0
2017-08-15 15:15:00,69.75,69.9,69.75,69.75,2946.0,69.75,69.9,69.75,69.75,2946.0
2017-08-15 15:20:00,69.75,69.8,69.6,69.6,9336.0,69.75,69.8,69.6,69.6,9336.0
2017-08-15 15:25:00,69.6,69.8,69.6,69.7,2837.0,69.6,69.8,69.6,69.7,2837.0
2017-08-15 15:30:00,69.65,69.7,69.6,69.6,2362.0,69.65,69.7,69.6,69.6,2362.0
2017-08-15 15:35:00,69.6,69.6,69.55,69.6,5029.0,69.6,69.6,69.55,69.6,5029.0
2017-08-15 15:40:00,69.65,69.7,69.55,69.55,4687.0,69.65,69.7,69.55,69.55,4687.0
2017-08-15 15:45:00,69.55,69.55,69.5,69.51,2298.0,69.55,69.55,69.5,69.51,2298.0
2017-08-15 15:50:00,69.5,69.55,69.5,69.5,10223.0,69.5,69.55,69.5,69.5,10223.0
2017-08-15 15:55:00,69.55,69.6,69.5,69.55,22921.0,69.55,69.6,69.5,69.55,22921.0
2017-08-16 09:30:00,69.75,69.75,69.5,69.5,1695.0,69.75,69.75,69.5,69.5,1695.0
2017-08-16 09:35:00,69.65,69.65,69.65,69.65,100.0,69.65,69.65,69.65,69.65,100.0
2017-08-16 09:40:00,69.55,69.55,69.45,69.45,2073.0,69.55,69.55,69.45,69.45,2073.0
2017-08-16 09:45:00,69.55,69.6,69.47,69.6,935.0,69.55,69.6,69.47,69.6,935.0
2017-08-16 09:50:00,69.4,69.4,69.4,69.4,690.0,69.4,69.4,69.4,69.4,690.0
2017-08-16 09:55:00,69.5,69.6,69.5,69.6,600.0,69.5,69.6,69.5,69.6,600.0
2017-08-16 10:00:00,69.57,69.57,69.5,69.5,2299.0,69.57,69.57,69.5,69.5,2299.0
2017-08-16 10:05:00,69.5,69.5,69.5,69.5,100.0,69.5,69.5,69.5,69.5,100.0
2017-08-16 10:10:00,69.45,69.6,69.4,69.55,900.0,69.45,69.6,69.4,69.55,900.0
2017-08-16 10:15:00,69.55,69.55,69.55,69.55,0.0,69.55,69.55,69.55,69.55,0.0
2017-08-16 10:20:00,69.55,69.6,69.55,69.55,800.0,69.55,69.6,69.55,69.55,800.0
2017-08-16 10:25:00,69.6,69.6,69.6,69.6,100.0,69.6,69.6,69.6,69.6,100.0
2017-08-16 10:30:00,69.61,69.61,69.6,69.6,660.0,69.61,69.61,69.6,69.6,660.0
2017-08-16 10:35:00,69.55,69.7,69.55,69.7,455.0,69.55,69.7,69.55,69.7,455.0
2017-08-16 10:40:00,69.78,69.78,69.77,69.78,258.0,69.78,69.78,69.77,69.78,258.0
2017-08-16 10:45:00,69.75,69.85,69.7,69.85,2000.0,69.75,69.85,69.7,69.85,2000.0
2017-08-16 10:50:00,69.75,69.9,69.75,69.9,1000.0,69.75,69.9,69.75,69.9,1000.0
2017-08-16 10:55:00,69.92,69.95,69.9,69.95,1349.0,69.92,69.95,69.9,69.95,1349.0
2017-08-16 11:00:00,69.95,70.05,69.92,70.05,2418.0,69.95,70.05,69.92,70.05,2418.0
2017-08-16 11:05:00,70.05,70.1,69.95,70.1,2300.0,70.05,70.1,69.95,70.1,2300.0
2017-08-16 11:10:00,70.1,70.1,70.1,70.1,0.0,70.1,70.1,70.1,70.1,0.0
2017-08-16 11:15:00,70.15,70.2,70.15,70.2,2651.0,70.15,70.2,70.15,70.2,2651.0
2017-08-16 11:20:00,70.2,70.2,70.2,70.2,100.0,70.2,70.2,70.2,70.2,100.0
2017-08-16 11:25:00,70.15,70.25,70.15,70.25,1716.0,70.15,70.25,70.15,70.25,1716.0
2017-08-16 11:30:00,70.3,70.3,70.25,70.3,805.0,70.3,70.3,70.25,70.3,805.0
2017-08-16 11:35:00,70.35,70.6,70.35,70.45,2919.0,70.35,70.6,70.35,70.45,2919.0
2017-08-16 11:40:00,70.5,70.55,70.4,70.5,2700.0,70.5,70.55,70.4,70.5,2700.0
2017-08-16 11:45:00,70.45,70.55,70.35,70.35,4100.0,70.45,70.55,70.35,70.35,4100.0
2017-08-16 11:50:00,70.3,70.3,70.3,70.3,100.0,70.3,70.3,70.3,70.3,100.0
2017-08-16 11:55:00,70.41,70.42,70.2,70.2,504.0,70.41,70.42,70.2,70.2,504.0
2017-08-16 12:00:00,70.28,70.5,70.28,70.45,4124.0,70.28,70.5,70.28,70.45,4124.0
2017-08-16 12:05:00,70.5,70.5,70.35,70.45,1700.0,70.5,70.5,70.35,70.45,1700.0
2017-08-16 12:10:00,70.45,70.45,70.4,70.4,500.0,70.45,70.45,70.4,70.4,500.0
2017-08-16 12:15:00,70.4,70.55,70.4,70.45,2200.0,70.4,70.55,70.4,70.45,2200.0
2017-08-16 12:20:00,70.45,70.9,70.45,70.85,3322.0,70.45,70.9,70.45,70.85,3322.0
2017-08-16 12:25:00,70.85,70.85,70.85,70.85,0.0,70.85,70.85,70.85,70.85,0.0
2017-08-16 12:30:00,70.9,71.0,70.85,71.0,4029.0,70.9,71.0,70.85,71.0,4029.0
2017-08-16 12:35:00,71.05,71.2,71.0,71.11,2819.0,71.05,71.2,71.0,71.11,2819.0
2017-08-16 12:40:00,71.03,71.03,71.02,71.03,100.0,71.03,71.03,71.02,71.03,100.0
2017-08-16 12:45:00,70.95,70.98,70.9,70.9,2828.0,70.95,70.98,70.9,70.9,2828.0
2017-08-16 12:50:00,70.95,71.0,70.75,70.85,1664.0,70.95,71.0,70.75,70.85,1664.0
2017-08-16 12:55:00,70.8,70.85,70.75,70.8,500.0,70.8,70.85,70.75,70.8,500.0
2017-08-16 13:00:00,70.75,70.85,70.7,70.7,1298.0,70.75,70.85,70.7,70.7,1298.0
2017-08-16 13:05:00,70.7,70.7,70.7,70.7,0.0,70.7,70.7,70.7,70.7,0.0
2017-08-16 13:10:00,70.7,70.7,70.45,70.5,1800.0,70.7,70.7,70.45,70.5,1800.0
2017-08-16 13:15:00,70.55,70.6,70.5,70.6,1302.0,70.55,70.6,70.5,70.6,1302.0
2017-08-16 13:20:00,70.66,70.95,70.65,70.75,2400.0,70.66,70.95,70.65,70.75,2400.0
2017-08-16 13:25:00,70.65,70.65,70.65,70.65,200.0,70.65,70.65,70.65,70.65,200.0
2017-08-16 13:30:00,70.55,70.6,70.47,70.6,600.0,70.55,70.6,70.47,70.6,600.0
2017-08-16 13:35:00,70.55,70.65,70.55,70.65,300.0,70.55,70.65,70.55,70.65,300.0
2017-08-16 13:40:00,70.53,70.6,70.53,70.55,1300.0,70.53,70.6,70.53,70.55,1300.0
2017-08-16 13:45:00,70.5,70.65,70.5,70.65,1213.0,70.5,70.65,70.5,70.65,1213.0
2017-08-16 13:50:00,70.8,71.0,70.7,70.8,2960.0,70.8,71.0,70.7,70.8,2960.0
2017-08-16 13:55:00,70.85,70.85,70.7,70.85,618.0,70.85,70.85,70.7,70.85,618.0
2017-08-16 14:00:00,70.7,70.8,70.5,70.8,1400.0,70.7,70.8,70.5,70.8,1400.0
2017-08-16 14:05:00,70.78,70.85,70.75,70.75,1200.0,70.78,70.85,70.75,70.75,1200.0
2017-08-16 14:10:00,70.78,70.78,70.6,70.6,2160.0,70.78,70.78,70.6,70.6,2160.0
2017-08-16 14:15:00,70.6,70.6,70.45,70.5,700.0,70.6,70.6,70.45,70.5,700.0
2017-08-16 14:20:00,70.35,70.45,70.35,70.4,600.0,70.35,70.45,70.35,70.4,600.0
2017-08-16 14:25:00,70.3,70.38,70.3,70.35,729.0,70.3,70.38,70.3,70.35,729.0
2017-08-16 14:30:00,70.35,70.35,70.35,70.35,1100.0,70.35,70.35,70.35,70.35,1100.0
2017-08-16 14:35:00,70.45,70.6,70.45,70.6,400.0,70.45,70.6,70.45,70.6,400.0
2017-08-16 14:40:00,70.55,70.6,70.5,70.5,1073.0,70.55,70.6,70.5,70.5,1073.0
2017-08-16 14:45:00,70.5,70.6,70.5,70.55,1400.0,70.5,70.6,70.5,70.55,1400.0
2017-08-16 14:50:00,70.6,70.65,70.55,70.55,864.0,70.6,70.65,70.55,70.55,864.0
2017-08-16 14:55:00,70.6,70.7,70.6,70.7,800.0,70.6,70.7,70.6,70.7,800.0
2017-08-16 15:00:00,70.7,71.2,70.7,71.1,5140.0,70.7,71.2,70.7,71.1,5140.0
2017-08-16 15:05:00,71.1,71.1,70.75,70.84,3637.0,71.1,71.1,70.75,70.84,3637.0
2017-08-16 15:10:00,70.75,70.8,70.7,70.8,1300.0,70.75,70.8,70.7,70.8,1300.0
2017-08-16 15:15:00,70.8,70.8,70.75,70.8,700.0,70.8,70.8,70.75,70.8,700.0
2017-08-16 15:20:00,70.75,70.95,70.7,70.95,2811.0,70.75,70.95,70.7,70.95,2811.0
2017-08-16 15:25:00,70.95,70.95,70.75,70.8,2727.0,70.95,70.95,70.75,70.8,2727.0
2017-08-16 15:30:00,70.8,70.95,70.75,70.85,4046.0,70.8,70.95,70.75,70.85,4046.0
2017-08-16 15:35:00,70.85,70.85,70.7,70.75,2200.0,70.85,70.85,70.7,70.75,2200.0
2017-08-16 15:40:00,70.75,70.8,70.6,70.6,3627.0,70.75,70.8,70.6,70.6,3627.0
2017-08-16 15:45:00,70.65,70.7,70.55,70.55,4977.0,70.65,70.7,70.55,70.55,4977.0
2017-08-16 15:50:00,70.6,70.6,70.5,70.5,3858.0,70.6,70.6,70.5,70.5,3858.0
2017-08-16 15:55:00,70.55,70.7,70.5,70.65,10050.0,70.55,70.7,70.5,70.65,10050.0
2017-08-17 09:30:00,70.0,70.35,70.0,70.3,2854.0,70.0,70.35,70.0,70.3,2854.0
2017-08-17 09:35:00,70.3,70.55,70.3,70.5,523.0,70.3,70.55,70.3,70.5,523.0
2017-08-17 09:40:00,70.5,70.65,70.5,70.65,300.0,70.5,70.65,70.5,70.65,300.0
2017-08-17 09:45:00,70.6,70.7,70.6,70.7,1057.0,70.6,70.7,70.6,70.7,1057.0
2017-08-17 09:50:00,70.85,70.85,70.7,70.7,600.0,70.85,70.85,70.7,70.7,600.0
2017-08-17 09:55:00,70.7,70.7,70.65,70.65,300.0,70.7,70.7,70.65,70.65,300.0
2017-08-17 10:00:00,70.65,70.65,70.65,70.65,0.0,70.65,70.65,70.65,70.65,0.0
2017-08-17 10:05:00,70.5,70.6,70.45,70.45,1160.0,70.5,70.6,70.45,70.45,1160.0
2017-08-17 10:10:00,70.35,70.35,69.6,69.67,2708.0,70.35,70.35,69.6,69.67,2708.0
2017-08-17 10:15:00,69.6,69.6,69.25,69.25,800.0,69.6,69.6,69.25,69.25,800.0
2017-08-17 10:20:00,69.2,69.45,69.1,69.45,2200.0,69.2,69.45,69.1,69.45,2200.0
2017-08-17 10:25:00,69.45,69.5,69.35,69.5,300.0,69.45,69.5,69.35,69.5,300.0
2017-08-17 10:30:00,69.6,69.7,69.6,69.6,368.0,69.6,69.7,69.6,69.6,368.0
2017-08-17 10:35:00,69.8,69.8,69.65,69.65,600.0,69.8,69.8,69.65,69.65,600.0
2017-08-17 10:40:00,69.7,69.7,69.5,69.5,1300.0,69.7,69.7,69.5,69.5,1300.0
2017-08-17 10:45:00,69.5,69.5,69.5,69.5,0.0,69.5,69.5,69.5,69.5,0.0
2017-08-17 10:50:00,69.4,69.6,69.4,69.5,872.0,69.4,69.6,69.4,69.5,872.0
2017-08-17 10:55:00,69.7,69.75,69.6,69.6,1279.0,69.7,69.75,69.6,69.6,1279.0
2017-08-17 11:00:00,69.65,69.95,69.65,69.95,806.0,69.65,69.95,69.65,69.95,806.0
2017-08-17 11:05:00,69.85,69.85,69.7,69.85,400.0,69.85,69.85,69.7,69.85,400.0
2017-08-17 11:10:00,69.8,70.1,69.8,70.1,2957.0,69.8,70.1,69.8,70.1,2957.0
2017-08-17 11:15:00,70.1,70.15,70.1,70.15,327.0,70.1,70.15,70.1,70.15,327.0
2017-08-17 11:20:00,70.1,70.15,70.1,70.1,500.0,70.1,70.15,70.1,70.1,500.0
2017-08-17 11:25:00,70.2,70.2,70.07,70.08,300.0,70.2,70.2,70.07,70.08,300.0
2017-08-17 11:30:00,70.05,70.33,70.05,70.28,1872.0,70.05,70.33,70.05,70.28,1872.0
2017-08-17 11:35:00,70.4,70.55,70.4,70.55,400.0,70.4,70.55,70.4,70.55,400.0
2017-08-17 11:40:00,70.6,70.7,70.57,70.7,500.0,70.6,70.7,70.57,70.7,500.0
2017-08-17 11:45:00,70.6,70.6,70.35,70.45,1900.0,70.6,70.6,70.35,70.45,1900.0
2017-08-17 11:50:00,70.45,70.5,70.4,70.5,1459.0,70.45,70.5,70.4,70.5,1459.0
2017-08-17 11:55:00,70.55,70.66,70.55,70.65,200.0,70.55,70.66,70.55,70.65,200.0
2017-08-17 12:00:00,70.6,70.6,70.55,70.55,300.0,70.6,70.6,70.55,70.55,300.0
2017-08-17 12:05:00,70.5,70.5,70.4,70.42,1500.0,70.5,70.5,70.4,70.42,1500.0
2017-08-17 12:10:00,70.4,70.4,70.3,70.35,2403.0,70.4,70.4,70.3,70.35,2403.0
2017-08-17 12:15:00,70.4,70.55,70.33,70.33,3075.0,70.4,70.55,70.33,70.33,3075.0
2017-08-17 12:20:00,70.3,70.3,70.3,70.3,200.0,70.3,70.3,70.3,70.3,200.0
2017-08-17 12:25:00,70.3,70.3,70.05,70.1,2423.0,70.3,70.3,70.05,70.1,2423.0
2017-08-17 12:30:00,70.2,70.2,70.2,70.2,1500.0,70.2,70.2,70.2,70.2,1500.0
2017-08-17 12:35:00,70.15,70.2,70.15,70.2,300.0,70.15,70.2,70.15,70.2,300.0
2017-08-17 12:40:00,70.2,70.25,70.15,70.15,700.0,70.2,70.25,70.15,70.15,700.0
2017-08-17 12:45:00,70.15,70.15,70.15,70.15,400.0,70.15,70.15,70.15,70.15,400.0
2017-08-17 12:50:00,70.05,70.1,70.0,70.05,900.0,70.05,70.1,70.0,70.05,900.0
2017-08-17 12:55:00,70.05,70.05,69.9,70.0,2117.0,70.05,70.05,69.9,70.0,2117.0
2017-08-17 13:00:00,69.95,70.0,69.85,69.85,3126.0,69.95,70.0,69.85,69.85,3126.0
2017-08-17 13:05:00,69.75,69.75,69.75,69.75,600.0,69.75,69.75,69.75,69.75,600.0
2017-08-17 13:10:00,69.75,69.75,69.55,69.55,2000.0,69.75,69.75,69.55,69.55,2000.0
2017-08-17 13:15:00,69.4,69.6,69.4,69.55,1000.0,69.4,69.6,69.4,69.55,1000.0
2017-08-17 13:20:00,69.5,69.55,69.4,69.45,1897.0,69.5,69.55,69.4,69.45,1897.0
2017-08-17 13:25:00,69.5,69.55,69.5,69.5,800.0,69.5,69.55,69.5,69.5,800.0
2017-08-17 13:30:00,69.55,69.7,69.5,69.7,489.0,69.55,69.7,69.5,69.7,489.0
2017-08-17 13:35:00,69.6,69.75,69.6,69.65,1206.0,69.6,69.75,69.6,69.65,1206.0
2017-08-17 13:40:00,69.6,69.6,69.5,69.5,800.0,69.6,69.6,69.5,69.5,800.0
2017-08-17 13:45:00,69.45,69.55,69.4,69.5,749.0,69.45,69.55,69.4,69.5,749.0
2017-08-17 13:50:00,69.45,69.6,69.4,69.6,800.0,69.45,69.6,69.4,69.6,800.0
2017-08-17 13:55:00,69.6,69.65,69.5,69.65,800.0,69.6,69.65,69.5,69.65,800.0
2017-08-17 14:00:00,69.7,69.7,69.5,69.5,800.0,69.7,69.7,69.5,69.5,800.0
2017-08-17 14:05:00,69.45,69.5,69.45,69.5,549.0,69.45,69.5,69.45,69.5,549.0
2017-08-17 14:10:00,69.55,69.55,69.5,69.5,498.0,69.55,69.55,69.5,69.5,498.0
2017-08-17 14:15:00,69.45,69.5,69.3,69.33,38821.0,69.45,69.5,69.3,69.33,38821.0
2017-08-17 14:20:00,69.25,69.25,69.0,69.25,1000.0,69.25,69.25,69.0,69.25,1000.0
2017-08-17 14:25:00,69.45,69.6,69.37,69.5,1800.0,69.45,69.6,69.37,69.5,1800.0
2017-08-17 14:30:00,69.5,69.6,69.5,69.6,500.0,69.5,69.6,69.5,69.6,500.0
2017-08-17 14:35:00,69.65,69.65,69.55,69.55,1500.0,69.65,69.65,69.55,69.55,1500.0
2017-08-17 14:40:00,69.55,69.6,69.5,69.5,1049.0,69.55,69.6,69.5,69.5,1049.0
2017-08-17 14:45:00,69.5,69.6,69.3,69.3,1649.0,69.5,69.6,69.3,69.3,1649.0
2017-08-17 14:50:00,69.5,69.5,69.3,69.35,1555.0,69.5,69.5,69.3,69.35,1555.0
2017-08-17 14:55:00,69.38,69.4,69.3,69.3,20100.0,69.38,69.4,69.3,69.3,20100.0
2017-08-17 15:00:00,69.15,69.15,69.05,69.05,600.0,69.15,69.15,69.05,69.05,600.0
2017-08-17 15:05:00,69.1,69.1,68.9,69.0,1543.0,69.1,69.1,68.9,69.0,1543.0
2017-08-17 15:10:00,68.95,69.0,68.9,68.95,2211.0,68.95,69.0,68.9,68.95,2211.0
2017-08-17 15:15:00,68.9,68.95,68.65,68.75,3358.0,68.9,68.95,68.65,68.75,3358.0
2017-08-17 15:20:00,68.75,68.85,68.65,68.65,1801.0,68.75,68.85,68.65,68.65,1801.0
2017-08-17 15:25:00,68.7,68.7,68.55,68.6,6233.0,68.7,68.7,68.55,68.6,6233.0
2017-08-17 15:30:00,68.55,68.8,68.55,68.75,1842.0,68.55,68.8,68.55,68.75,1842.0
2017-08-17 15:35:00,68.75,68.75,68.6,68.6,2928.0,68.75,68.75,68.6,68.6,2928.0
2017-08-17 15:40:00,68.6,68.6,68.4,68.55,3939.0,68.6,68.6,68.4,68.55,3939.0
2017-08-17 15:45:00,68.5,68.5,68.22,68.3,6918.0,68.5,68.5,68.22,68.3,6918.0
2017-08-17 15:50:00,68.25,68.25,68.0,68.15,9505.0,68.25,68.25,68.0,68.15,9505.0
2017-08-17 15:55:00,68.15,68.25,68.0,68.05,18313.0,68.15,68.25,68.0,68.05,18313.0
2017-08-18 09:30:00,67.65,67.65,67.3,67.55,18462.0,67.65,67.65,67.3,67.55,18462.0
2017-08-18 09:35:00,67.8,67.95,67.8,67.92,1800.0,67.8,67.95,67.8,67.92,1800.0
2017-08-18 09:40:00,67.8,67.9,67.7,67.7,968.0,67.8,67.9,67.7,67.7,968.0
2017-08-18 09:45:00,67.7,67.73,67.55,67.55,1630.0,67.7,67.73,67.55,67.55,1630.0
2017-08-18 09:50:00,67.3,67.3,67.3,67.3,200.0,67.3,67.3,67.3,67.3,200.0
2017-08-18 09:55:00,67.28,67.35,67.1,67.2,2731.0,67.28,67.35,67.1,67.2,2731.0
2017-08-18 10:00:00,67.05,67.2,67.05,67.2,2164.0,67.05,67.2,67.05,67.2,2164.0
2017-08-18 10:05:00,67.25,67.6,67.15,67.6,1100.0,67.25,67.6,67.15,67.6,1100.0
2017-08-18 10:10:00,67.55,67.7,67.35,67.7,2135.0,67.55,67.7,67.35,67.7,2135.0
2017-08-18 10:15:00,67.75,67.77,67.5,67.55,2000.0,67.75,67.77,67.5,67.55,2000.0
2017-08-18 10:20:00,67.5,67.9,67.5,67.9,400.0,67.5,67.9,67.5,67.9,400.0
2017-08-18 10:25:00,67.9,68.15,67.9,68.15,1700.0,67.9,68.15,67.9,68.15,1700.0
2017-08-18 10:30:00,68.15,68.41,68.05,68.25,3836.0,68.15,68.41,68.05,68.25,3836.0
2017-08-18 10:35:00,68.2,68.5,68.2,68.5,400.0,68.2,68.5,68.2,68.5,400.0
2017-08-18 10:40:00,68.5,68.65,68.45,68.45,1820.0,68.5,68.65,68.45,68.45,1820.0
2017-08-18 10:45:00,68.35,68.45,68.25,68.3,1370.0,68.35,68.45,68.25,68.3,1370.0
2017-08-18 10:50:00,68.28,68.65,68.27,68.65,1500.0,68.28,68.65,68.27,68.65,1500.0
2017-08-18 10:55:00,68.7,68.85,68.7,68.85,1600.0,68.7,68.85,68.7,68.85,1600.0
2017-08-18 11:00:00,68.8,68.8,68.55,68.75,700.0,68.8,68.8,68.55,68.75,700.0
2017-08-18 11:05:00,68.7,68.7,68.4,68.4,800.0,68.7,68.7,68.4,68.4,800.0
2017-08-18 11:10:00,68.55,68.65,68.5,68.5,1848.0,68.55,68.65,68.5,68.5,1848.0
2017-08-18 11:15:00,68.4,68.95,68.4,68.95,2300.0,68.4,68.95,68.4,68.95,2300.0
2017-08-18 11:20:00,69.05,69.15,69.0,69.0,1414.0,69.05,69.15,69.0,69.0,1414.0
2017-08-18 11:25:00,69.0,69.05,69.0,69.05,700.0,69.0,69.05,69.0,69.05,700.0
2017-08-18 11:30:00,69.05,69.05,68.9,69.0,1600.0,69.05,69.05,68.9,69.0,1600.0
2017-08-18 11:35:00,68.95,69.0,68.85,69.0,900.0,68.95,69.0,68.85,69.0,900.0
2017-08-18 11:40:00,69.08,69.08,68.75,68.78,698.0,69.08,69.08,68.75,68.78,698.0
2017-08-18 11:45:00,68.65,68.8,68.55,68.8,1300.0,68.65,68.8,68.55,68.8,1300.0
2017-08-18 11:50:00,68.8,69.25,68.8,69.25,1100.0,68.8,69.25,68.8,69.25,1100.0
2017-08-18 11:55:00,69.25,69.25,69.1,69.15,900.0,69.25,69.25,69.1,69.15,900.0
2017-08-18 12:00:00,69.15,69.15,68.95,69.0,1395.0,69.15,69.15,68.95,69.0,1395.0
2017-08-18 12:05:00,68.95,68.95,68.9,68.9,300.0,68.95,68.95,68.9,68.9,300.0
2017-08-18 12:10:00,69.0,69.0,68.95,68.95,400.0,69.0,69.0,68.95,68.95,400.0
2017-08-18 12:15:00,68.95,69.0,68.9,68.9,900.0,68.95,69.0,68.9,68.9,900.0
2017-08-18 12:20:00,68.95,68.95,68.8,68.85,700.0,68.95,68.95,68.8,68.85,700.0
2017-08-18 12:25:00,68.85,69.05,68.85,69.05,600.0,68.85,69.05,68.85,69.05,600.0
2017-08-18 12:30:00,69.15,69.15,69.05,69.1,800.0,69.15,69.15,69.05,69.1,800.0
2017-08-18 12:35:00,69.15,69.15,69.0,69.05,1100.0,69.15,69.15,69.0,69.05,1100.0
2017-08-18 12:40:00,69.05,69.25,68.95,68.95,1054.0,69.05,69.25,68.95,68.95,1054.0
2017-08-18 12:45:00,68.91,68.91,68.91,68.91,125.0,68.91,68.91,68.91,68.91,125.0
2017-08-18 12:50:00,68.95,69.05,68.95,69.0,400.0,68.95,69.05,68.95,69.0,400.0
2017-08-18 12:55:00,68.95,68.95,68.95,68.95,100.0,68.95,68.95,68.95,68.95,100.0
2017-08-18 13:00:00,68.95,69.0,68.85,68.95,1010.0,68.95,69.0,68.85,68.95,1010.0
2017-08-18 13:05:00,69.0,69.1,69.0,69.05,700.0,69.0,69.1,69.0,69.05,700.0
2017-08-18 13:10:00,69.03,69.1,68.95,69.0,1038.0,69.03,69.1,68.95,69.0,1038.0
2017-08-18 13:15:00,69.1,69.1,68.95,69.0,1328.0,69.1,69.1,68.95,69.0,1328.0
2017-08-18 13:20:00,69.0,69.05,69.0,69.05,629.0,69.0,69.05,69.0,69.05,629.0
2017-08-18 13:25:00,69.1,69.15,69.0,69.0,692.0,69.1,69.15,69.0,69.0,692.0
2017-08-18 13:30:00,69.05,69.05,68.95,68.95,234.0,69.05,69.05,68.95,68.95,234.0
2017-08-18 13:35:00,68.85,68.9,68.85,68.9,300.0,68.85,68.9,68.85,68.9,300.0
2017-08-18 13:40:00,68.9,68.9,68.65,68.7,600.0,68.9,68.9,68.65,68.7,600.0
2017-08-18 13:45:00,68.6,68.8,68.6,68.8,500.0,68.6,68.8,68.6,68.8,500.0
2017-08-18 13:50:00,68.85,68.9,68.75,68.85,700.0,68.85,68.9,68.75,68.85,700.0
2017-08-18 13:55:00,68.9,68.9,68.85,68.9,600.0,68.9,68.9,68.85,68.9,600.0
2017-08-18 14:00:00,68.8,69.05,68.8,69.05,4650.0,68.8,69.05,68.8,69.05,4650.0
2017-08-18 14:05:00,68.95,69.1,68.95,69.0,802.0,68.95,69.1,68.95,69.0,802.0
2017-08-18 14:10:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2017-08-18 14:15:00,69.05,69.05,69.02,69.05,415.0,69.05,69.05,69.02,69.05,415.0
2017-08-18 14:20:00,69.0,69.0,69.0,69.0,100.0,69.0,69.0,69.0,69.0,100.0
2017-08-18 14:25:00,69.05,69.1,69.05,69.05,656.0,69.05,69.1,69.05,69.05,656.0
2017-08-18 14:30:00,69.05,69.05,69.0,69.0,941.0,69.05,69.05,69.0,69.0,941.0
2017-08-18 14:35:00,69.1,69.1,69.1,69.1,161.0,69.1,69.1,69.1,69.1,161.0
2017-08-18 14:40:00,69.05,69.1,68.95,69.0,2631.0,69.05,69.1,68.95,69.0,2631.0
2017-08-18 14:45:00,68.95,68.95,68.85,68.85,305.0,68.95,68.95,68.85,68.85,305.0
2017-08-18 14:50:00,68.85,68.85,68.85,68.85,100.0,68.85,68.85,68.85,68.85,100.0
2017-08-18 14:55:00,68.85,68.95,68.85,68.95,530.0,68.85,68.95,68.85,68.95,530.0
2017-08-18 15:00:00,68.95,68.95,68.85,68.85,200.0,68.95,68.95,68.85,68.85,200.0
2017-08-18 15:05:00,68.9,69.05,68.9,69.05,1254.0,68.9,69.05,68.9,69.05,1254.0
2017-08-18 15:10:00,69.05,69.05,69.05,69.05,0.0,69.05,69.05,69.05,69.05,0.0
2017-08-18 15:15:00,69.0,69.0,68.6,68.65,6813.0,69.0,69.0,68.6,68.65,6813.0
2017-08-18 15:20:00,68.65,68.65,68.55,68.6,2100.0,68.65,68.65,68.55,68.6,2100.0
2017-08-18 15:25:00,68.6,68.65,68.55,68.65,1200.0,68.6,68.65,68.55,68.65,1200.0
2017-08-18 15:30:00,68.65,68.7,68.6,68.65,1306.0,68.65,68.7,68.6,68.65,1306.0
2017-08-18 15:35:00,68.6,68.75,68.55,68.55,2925.0,68.6,68.75,68.55,68.55,2925.0
2017-08-18 15:40:00,68.65,68.65,68.3,68.5,13252.0,68.65,68.65,68.3,68.5,13252.0
2017-08-18 15:45:00,68.55,68.7,68.5,68.5,2738.0,68.55,68.7,68.5,68.5,2738.0
2017-08-18 15:50:00,68.5,68.5,68.25,68.25,9663.0,68.5,68.5,68.25,68.25,9663.0
2017-08-18 15:55:00,68.25,68.3,68.15,68.2,14701.0,68.25,68.3,68.15,68.2,14701.0
2017-08-21 09:30:00,68.0,68.0,68.0,68.0,2218.0,68.0,68.0,68.0,68.0,2218.0
2017-08-21 09:35:00,68.05,68.1,68.0,68.1,3170.0,68.05,68.1,68.0,68.1,3170.0
2017-08-21 09:40:00,67.95,68.04,67.95,67.95,530.0,67.95,68.04,67.95,67.95,530.0
2017-08-21 09:45:00,67.9,68.0,67.9,68.0,2093.0,67.9,68.0,67.9,68.0,2093.0
2017-08-21 09:50:00,67.95,67.95,67.95,67.95,299.0,67.95,67.95,67.95,67.95,299.0
2017-08-21 09:55:00,67.9,67.9,67.7,67.7,1118.0,67.9,67.9,67.7,67.7,1118.0
2017-08-21 10:00:00,67.55,67.6,67.47,67.48,1057.0,67.55,67.6,67.47,67.48,1057.0
2017-08-21 10:05:00,67.45,67.65,67.45,67.65,500.0,67.45,67.65,67.45,67.65,500.0
2017-08-21 10:10:00,67.6,67.6,67.45,67.45,600.0,67.6,67.6,67.45,67.45,600.0
2017-08-21 10:15:00,67.45,67.45,67.45,67.45,100.0,67.45,67.45,67.45,67.45,100.0
2017-08-21 10:20:00,67.3,67.3,67.3,67.3,140.0,67.3,67.3,67.3,67.3,140.0
2017-08-21 10:25:00,67.2,67.3,67.2,67.3,700.0,67.2,67.3,67.2,67.3,700.0
2017-08-21 10:30:00,67.32,67.61,67.3,67.6,2200.0,67.32,67.61,67.3,67.6,2200.0
2017-08-21 10:35:00,67.55,67.55,67.4,67.4,1044.0,67.55,67.55,67.4,67.4,1044.0
2017-08-21 10:40:00,67.45,67.55,67.45,67.55,800.0,67.45,67.55,67.45,67.55,800.0
2017-08-21 10:45:00,67.6,67.6,67.5,67.5,500.0,67.6,67.6,67.5,67.5,500.0
2017-08-21 10:50:00,67.55,67.55,67.55,67.55,100.0,67.55,67.55,67.55,67.55,100.0
2017-08-21 10:55:00,67.6,67.6,67.5,67.5,200.0,67.6,67.6,67.5,67.5,200.0
2017-08-21 11:00:00,67.55,67.55,67.55,67.55,1288.0,67.55,67.55,67.55,67.55,1288.0
2017-08-21 11:05:00,67.55,67.65,67.55,67.65,222.0,67.55,67.65,67.55,67.65,222.0
2017-08-21 11:10:00,67.6,67.7,67.55,67.7,2175.0,67.6,67.7,67.55,67.7,2175.0
2017-08-21 11:15:00,67.7,67.7,67.7,67.7,0.0,67.7,67.7,67.7,67.7,0.0
2017-08-21 11:20:00,67.7,67.7,67.7,67.7,0.0,67.7,67.7,67.7,67.7,0.0
2017-08-21 11:25:00,67.58,67.65,67.55,67.55,600.0,67.58,67.65,67.55,67.55,600.0
2017-08-21 11:30:00,67.83,67.83,67.82,67.83,100.0,67.83,67.83,67.82,67.83,100.0
2017-08-21 11:35:00,67.8,67.8,67.8,67.8,100.0,67.8,67.8,67.8,67.8,100.0
2017-08-21 11:40:00,67.9,67.9,67.9,67.9,200.0,67.9,67.9,67.9,67.9,200.0
2017-08-21 11:45:00,67.9,68.0,67.9,67.95,3101.0,67.9,68.0,67.9,67.95,3101.0
2017-08-21 11:50:00,67.85,67.85,67.75,67.75,400.0,67.85,67.85,67.75,67.75,400.0
2017-08-21 11:55:00,67.85,67.85,67.8,67.8,300.0,67.85,67.85,67.8,67.8,300.0
2017-08-21 12:00:00,67.8,67.8,67.8,67.8,100.0,67.8,67.8,67.8,67.8,100.0
2017-08-21 12:05:00,67.75,67.75,67.75,67.75,200.0,67.75,67.75,67.75,67.75,200.0
2017-08-21 12:10:00,67.8,67.8,67.7,67.7,200.0,67.8,67.8,67.7,67.7,200.0
2017-08-21 12:15:00,67.7,67.7,67.7,67.7,200.0,67.7,67.7,67.7,67.7,200.0
2017-08-21 12:20:00,67.75,67.8,67.75,67.8,200.0,67.75,67.8,67.75,67.8,200.0
2017-08-21 12:25:00,67.85,67.95,67.85,67.95,850.0,67.85,67.95,67.85,67.95,850.0
2017-08-21 12:30:00,67.9,68.0,67.9,68.0,1400.0,67.9,68.0,67.9,68.0,1400.0
2017-08-21 12:35:00,68.0,68.0,67.85,67.85,300.0,68.0,68.0,67.85,67.85,300.0
2017-08-21 12:40:00,67.93,67.97,67.92,67.96,300.0,67.93,67.97,67.92,67.96,300.0
2017-08-21 12:45:00,67.9,67.9,67.9,67.9,115.0,67.9,67.9,67.9,67.9,115.0
2017-08-21 12:50:00,67.95,67.95,67.95,67.95,145.0,67.95,67.95,67.95,67.95,145.0
2017-08-21 12:55:00,67.9,67.9,67.9,67.9,200.0,67.9,67.9,67.9,67.9,200.0
2017-08-21 13:00:00,67.85,67.9,67.85,67.9,600.0,67.85,67.9,67.85,67.9,600.0
2017-08-21 13:05:00,68.0,68.0,68.0,68.0,500.0,68.0,68.0,68.0,68.0,500.0
2017-08-21 13:10:00,68.0,68.0,68.0,68.0,0.0,68.0,68.0,68.0,68.0,0.0
2017-08-21 13:15:00,67.85,67.85,67.7,67.75,1035.0,67.85,67.85,67.7,67.75,1035.0
2017-08-21 13:20:00,67.8,67.8,67.8,67.8,100.0,67.8,67.8,67.8,67.8,100.0
2017-08-21 13:25:00,67.75,67.8,67.75,67.8,900.0,67.75,67.8,67.75,67.8,900.0
2017-08-21 13:30:00,67.8,67.8,67.8,67.8,0.0,67.8,67.8,67.8,67.8,0.0
2017-08-21 13:35:00,67.8,67.8,67.8,67.8,0.0,67.8,67.8,67.8,67.8,0.0
2017-08-21 13:40:00,67.85,67.9,67.85,67.85,2000.0,67.85,67.9,67.85,67.85,2000.0
2017-08-21 13:45:00,67.8,67.85,67.8,67.85,900.0,67.8,67.85,67.8,67.85,900.0
2017-08-21 13:50:00,67.8,67.8,67.8,67.8,200.0,67.8,67.8,67.8,67.8,200.0
2017-08-21 13:55:00,67.8,67.9,67.8,67.9,1695.0,67.8,67.9,67.8,67.9,1695.0
2017-08-21 14:00:00,67.85,67.95,67.85,67.95,300.0,67.85,67.95,67.85,67.95,300.0
2017-08-21 14:05:00,67.95,67.95,67.9,67.9,400.0,67.95,67.95,67.9,67.9,400.0
2017-08-21 14:10:00,67.95,68.0,67.92,68.0,2641.0,67.95,68.0,67.92,68.0,2641.0
2017-08-21 14:15:00,67.95,67.95,67.95,67.95,1600.0,67.95,67.95,67.95,67.95,1600.0
2017-08-21 14:20:00,67.9,67.9,67.9,67.9,166.0,67.9,67.9,67.9,67.9,166.0
2017-08-21 14:25:00,68.0,68.0,67.9,67.95,2600.0,68.0,68.0,67.9,67.95,2600.0
2017-08-21 14:30:00,68.0,68.0,67.95,67.95,2300.0,68.0,68.0,67.95,67.95,2300.0
2017-08-21 14:35:00,68.0,68.0,67.95,67.95,1500.0,68.0,68.0,67.95,67.95,1500.0
2017-08-21 14:40:00,67.9,67.95,67.9,67.95,200.0,67.9,67.95,67.9,67.95,200.0
2017-08-21 14:45:00,68.0,68.0,67.95,67.95,700.0,68.0,68.0,67.95,67.95,700.0
2017-08-21 14:50:00,67.95,67.95,67.9,67.9,1400.0,67.95,67.95,67.9,67.9,1400.0
2017-08-21 14:55:00,67.9,67.95,67.9,67.95,2106.0,67.9,67.95,67.9,67.95,2106.0
2017-08-21 15:00:00,67.9,67.95,67.9,67.95,900.0,67.9,67.95,67.9,67.95,900.0
2017-08-21 15:05:00,67.95,68.05,67.95,68.0,1984.0,67.95,68.05,67.95,68.0,1984.0
2017-08-21 15:10:00,67.95,67.95,67.85,67.9,906.0,67.95,67.95,67.85,67.9,906.0
2017-08-21 15:15:00,68.0,68.0,68.0,68.0,200.0,68.0,68.0,68.0,68.0,200.0
2017-08-21 15:20:00,68.0,68.25,68.0,68.25,13096.0,68.0,68.25,68.0,68.25,13096.0
2017-08-21 15:25:00,68.2,68.25,68.15,68.15,2530.0,68.2,68.25,68.15,68.15,2530.0
2017-08-21 15:30:00,68.2,68.2,68.15,68.2,600.0,68.2,68.2,68.15,68.2,600.0
2017-08-21 15:35:00,68.2,68.2,68.15,68.2,1637.0,68.2,68.2,68.15,68.2,1637.0
2017-08-21 15:40:00,68.2,68.2,68.1,68.15,5314.0,68.2,68.2,68.1,68.15,5314.0
2017-08-21 15:45:00,68.1,68.2,68.1,68.2,2627.0,68.1,68.2,68.1,68.2,2627.0
2017-08-21 15:50:00,68.2,68.3,68.2,68.3,6040.0,68.2,68.3,68.2,68.3,6040.0
2017-08-21 15:55:00,68.3,68.3,68.1,68.1,9035.0,68.3,68.3,68.1,68.1,9035.0
2017-08-22 09:30:00,68.45,68.75,68.1,68.1,5464.0,68.45,68.75,68.1,68.1,5464.0
2017-08-22 09:35:00,68.25,69.25,68.25,68.65,5480.0,68.25,69.25,68.25,68.65,5480.0
2017-08-22 09:40:00,68.85,68.85,68.75,68.83,1100.0,68.85,68.85,68.75,68.83,1100.0
2017-08-22 09:45:00,68.8,68.8,68.45,68.7,2018.0,68.8,68.8,68.45,68.7,2018.0
2017-08-22 09:50:00,68.75,68.75,68.67,68.67,300.0,68.75,68.75,68.67,68.67,300.0
2017-08-22 09:55:00,68.8,68.8,68.3,68.3,1301.0,68.8,68.8,68.3,68.3,1301.0
2017-08-22 10:00:00,68.35,68.35,68.35,68.35,100.0,68.35,68.35,68.35,68.35,100.0
2017-08-22 10:05:00,68.6,68.75,68.4,68.55,1582.0,68.6,68.75,68.4,68.55,1582.0
2017-08-22 10:10:00,68.55,68.7,68.55,68.65,800.0,68.55,68.7,68.55,68.65,800.0
2017-08-22 10:15:00,68.75,68.75,68.5,68.65,2490.0,68.75,68.75,68.5,68.65,2490.0
2017-08-22 10:20:00,68.75,68.75,68.55,68.7,1425.0,68.75,68.75,68.55,68.7,1425.0
2017-08-22 10:25:00,68.75,68.8,68.65,68.8,700.0,68.75,68.8,68.65,68.8,700.0
2017-08-22 10:30:00,68.7,69.05,68.6,68.9,15699.0,68.7,69.05,68.6,68.9,15699.0
2017-08-22 10:35:00,68.9,68.9,68.9,68.9,0.0,68.9,68.9,68.9,68.9,0.0
2017-08-22 10:40:00,68.75,68.75,68.75,68.75,200.0,68.75,68.75,68.75,68.75,200.0
2017-08-22 10:45:00,68.95,68.95,68.85,68.85,400.0,68.95,68.95,68.85,68.85,400.0
2017-08-22 10:50:00,68.95,68.95,68.85,68.9,1057.0,68.95,68.95,68.85,68.9,1057.0
2017-08-22 10:55:00,68.9,68.95,68.85,68.95,1200.0,68.9,68.95,68.85,68.95,1200.0
2017-08-22 11:00:00,68.95,69.05,68.85,68.88,11000.0,68.95,69.05,68.85,68.88,11000.0
2017-08-22 11:05:00,68.9,68.98,68.85,68.95,1400.0,68.9,68.98,68.85,68.95,1400.0
2017-08-22 11:10:00,68.95,69.03,68.8,68.95,2786.0,68.95,69.03,68.8,68.95,2786.0
2017-08-22 11:15:00,68.95,68.95,68.85,68.9,900.0,68.95,68.95,68.85,68.9,900.0
2017-08-22 11:20:00,68.95,68.95,68.9,68.95,700.0,68.95,68.95,68.9,68.95,700.0
2017-08-22 11:25:00,68.95,68.95,68.95,68.95,200.0,68.95,68.95,68.95,68.95,200.0
2017-08-22 11:30:00,68.95,69.0,68.9,68.9,2527.0,68.95,69.0,68.9,68.9,2527.0
2017-08-22 11:35:00,68.9,68.95,68.85,68.9,1300.0,68.9,68.95,68.85,68.9,1300.0
2017-08-22 11:40:00,68.92,68.93,68.8,68.8,1400.0,68.92,68.93,68.8,68.8,1400.0
2017-08-22 11:45:00,68.83,68.83,68.82,68.83,100.0,68.83,68.83,68.82,68.83,100.0
2017-08-22 11:50:00,68.8,68.85,68.8,68.85,503.0,68.8,68.85,68.8,68.85,503.0
2017-08-22 11:55:00,68.95,68.95,68.8,68.8,2900.0,68.95,68.95,68.8,68.8,2900.0
2017-08-22 12:00:00,68.85,68.95,68.85,68.95,1417.0,68.85,68.95,68.85,68.95,1417.0
2017-08-22 12:05:00,68.95,69.0,68.85,68.95,2997.0,68.95,69.0,68.85,68.95,2997.0
2017-08-22 12:10:00,68.95,69.0,68.9,68.9,1800.0,68.95,69.0,68.9,68.9,1800.0
2017-08-22 12:15:00,68.95,69.0,68.95,68.98,300.0,68.95,69.0,68.95,68.98,300.0
2017-08-22 12:20:00,68.98,68.98,68.95,68.98,3154.0,68.98,68.98,68.95,68.98,3154.0
2017-08-22 12:25:00,68.9,69.0,68.9,68.95,773.0,68.9,69.0,68.9,68.95,773.0
2017-08-22 12:30:00,69.0,69.0,68.85,68.85,500.0,69.0,69.0,68.85,68.85,500.0
2017-08-22 12:35:00,68.85,68.95,68.85,68.95,700.0,68.85,68.95,68.85,68.95,700.0
2017-08-22 12:40:00,68.95,68.95,68.95,68.95,0.0,68.95,68.95,68.95,68.95,0.0
2017-08-22 12:45:00,69.0,69.0,68.9,68.9,2250.0,69.0,69.0,68.9,68.9,2250.0
2017-08-22 12:50:00,68.95,68.95,68.89,68.89,1700.0,68.95,68.95,68.89,68.89,1700.0
2017-08-22 12:55:00,68.85,68.95,68.85,68.95,600.0,68.85,68.95,68.85,68.95,600.0
2017-08-22 13:00:00,68.95,68.95,68.9,68.95,4300.0,68.95,68.95,68.9,68.95,4300.0
2017-08-22 13:05:00,68.9,68.95,68.85,68.88,700.0,68.9,68.95,68.85,68.88,700.0
2017-08-22 13:10:00,68.88,68.88,68.88,68.88,0.0,68.88,68.88,68.88,68.88,0.0
2017-08-22 13:15:00,68.85,68.85,68.75,68.85,604.0,68.85,68.85,68.75,68.85,604.0
2017-08-22 13:20:00,68.85,68.85,68.85,68.85,300.0,68.85,68.85,68.85,68.85,300.0
2017-08-22 13:25:00,68.8,68.85,68.8,68.85,681.0,68.8,68.85,68.8,68.85,681.0
2017-08-22 13:30:00,68.9,69.05,68.9,69.05,1400.0,68.9,69.05,68.9,69.05,1400.0
2017-08-22 13:35:00,69.05,69.05,69.0,69.05,400.0,69.05,69.05,69.0,69.05,400.0
2017-08-22 13:40:00,69.1,69.1,69.0,69.05,1023.0,69.1,69.1,69.0,69.05,1023.0
2017-08-22 13:45:00,69.05,69.05,69.05,69.05,0.0,69.05,69.05,69.05,69.05,0.0
2017-08-22 13:50:00,69.05,69.05,69.05,69.05,0.0,69.05,69.05,69.05,69.05,0.0
2017-08-22 13:55:00,69.1,69.15,69.05,69.15,700.0,69.1,69.15,69.05,69.15,700.0
2017-08-22 14:00:00,69.1,69.25,69.1,69.15,1425.0,69.1,69.25,69.1,69.15,1425.0
2017-08-22 14:05:00,69.1,69.15,69.05,69.1,400.0,69.1,69.15,69.05,69.1,400.0
2017-08-22 14:10:00,69.25,69.25,69.15,69.25,997.0,69.25,69.25,69.15,69.25,997.0
2017-08-22 14:15:00,69.25,69.3,69.2,69.2,1600.0,69.25,69.3,69.2,69.2,1600.0
2017-08-22 14:20:00,69.25,69.3,69.2,69.25,1403.0,69.25,69.3,69.2,69.25,1403.0
2017-08-22 14:25:00,69.25,69.3,69.2,69.25,1550.0,69.25,69.3,69.2,69.25,1550.0
2017-08-22 14:30:00,69.3,69.3,69.25,69.25,1892.0,69.3,69.3,69.25,69.25,1892.0
2017-08-22 14:35:00,69.25,69.33,69.25,69.25,4012.0,69.25,69.33,69.25,69.25,4012.0
2017-08-22 14:40:00,69.2,69.2,69.2,69.2,200.0,69.2,69.2,69.2,69.2,200.0
2017-08-22 14:45:00,69.15,69.25,69.15,69.15,1000.0,69.15,69.25,69.15,69.15,1000.0
2017-08-22 14:50:00,69.25,69.3,69.25,69.3,300.0,69.25,69.3,69.25,69.3,300.0
2017-08-22 14:55:00,69.3,69.3,69.3,69.3,300.0,69.3,69.3,69.3,69.3,300.0
2017-08-22 15:00:00,69.3,69.3,69.3,69.3,100.0,69.3,69.3,69.3,69.3,100.0
2017-08-22 15:05:00,69.35,69.45,69.35,69.45,600.0,69.35,69.45,69.35,69.45,600.0
2017-08-22 15:10:00,69.45,69.45,69.45,69.45,100.0,69.45,69.45,69.45,69.45,100.0
2017-08-22 15:15:00,69.5,69.5,69.5,69.5,2100.0,69.5,69.5,69.5,69.5,2100.0
2017-08-22 15:20:00,69.45,69.45,69.45,69.45,502.0,69.45,69.45,69.45,69.45,502.0
2017-08-22 15:25:00,69.45,69.5,69.4,69.5,900.0,69.45,69.5,69.4,69.5,900.0
2017-08-22 15:30:00,69.5,69.5,69.45,69.5,3434.0,69.5,69.5,69.45,69.5,3434.0
2017-08-22 15:35:00,69.5,69.55,69.45,69.45,2131.0,69.5,69.55,69.45,69.45,2131.0
2017-08-22 15:40:00,69.5,69.5,69.45,69.5,2900.0,69.5,69.5,69.45,69.5,2900.0
2017-08-22 15:45:00,69.5,69.53,69.45,69.5,3712.0,69.5,69.53,69.45,69.5,3712.0
2017-08-22 15:50:00,69.5,69.5,69.3,69.35,5963.0,69.5,69.5,69.3,69.35,5963.0
2017-08-22 15:55:00,69.3,69.35,69.25,69.3,9089.0,69.3,69.35,69.25,69.3,9089.0
2017-08-23 09:30:00,68.55,68.55,68.55,68.55,2029.0,68.55,68.55,68.55,68.55,2029.0
2017-08-23 09:35:00,69.0,69.45,68.85,69.45,12397.0,69.0,69.45,68.85,69.45,12397.0
2017-08-23 09:40:00,69.45,69.6,69.3,69.5,1904.0,69.45,69.6,69.3,69.5,1904.0
2017-08-23 09:45:00,69.65,69.75,69.65,69.75,1000.0,69.65,69.75,69.65,69.75,1000.0
2017-08-23 09:50:00,69.65,69.7,69.62,69.7,6900.0,69.65,69.7,69.62,69.7,6900.0
2017-08-23 09:55:00,69.8,69.95,69.8,69.95,300.0,69.8,69.95,69.8,69.95,300.0
2017-08-23 10:00:00,69.78,69.8,69.6,69.7,1000.0,69.78,69.8,69.6,69.7,1000.0
2017-08-23 10:05:00,69.7,69.85,69.6,69.65,3611.0,69.7,69.85,69.6,69.65,3611.0
2017-08-23 10:10:00,69.7,70.0,69.65,70.0,1570.0,69.7,70.0,69.65,70.0,1570.0
2017-08-23 10:15:00,70.0,70.2,70.0,70.2,5500.0,70.0,70.2,70.0,70.2,5500.0
2017-08-23 10:20:00,70.1,70.1,70.0,70.1,1769.0,70.1,70.1,70.0,70.1,1769.0
2017-08-23 10:25:00,70.15,70.15,70.15,70.15,100.0,70.15,70.15,70.15,70.15,100.0
2017-08-23 10:30:00,70.2,70.2,69.9,69.95,3698.0,70.2,70.2,69.9,69.95,3698.0
2017-08-23 10:35:00,69.95,69.95,69.95,69.95,100.0,69.95,69.95,69.95,69.95,100.0
2017-08-23 10:40:00,69.95,70.1,69.94,70.1,1160.0,69.95,70.1,69.94,70.1,1160.0
2017-08-23 10:45:00,70.01,70.15,70.0,70.15,2577.0,70.01,70.15,70.0,70.15,2577.0
2017-08-23 10:50:00,70.05,70.05,70.0,70.0,1000.0,70.05,70.05,70.0,70.0,1000.0
2017-08-23 10:55:00,70.05,70.05,69.55,69.7,1280.0,70.05,70.05,69.55,69.7,1280.0
2017-08-23 11:00:00,69.7,69.75,69.62,69.63,600.0,69.7,69.75,69.62,69.63,600.0
2017-08-23 11:05:00,69.75,69.85,69.75,69.85,200.0,69.75,69.85,69.75,69.85,200.0
2017-08-23 11:10:00,69.78,69.85,69.6,69.75,3215.0,69.78,69.85,69.6,69.75,3215.0
2017-08-23 11:15:00,69.65,69.83,69.65,69.8,1100.0,69.65,69.83,69.65,69.8,1100.0
2017-08-23 11:20:00,70.0,70.0,69.87,69.95,824.0,70.0,70.0,69.87,69.95,824.0
2017-08-23 11:25:00,69.95,69.95,69.85,69.95,306.0,69.95,69.95,69.85,69.95,306.0
2017-08-23 11:30:00,69.95,69.95,69.85,69.88,500.0,69.95,69.95,69.85,69.88,500.0
2017-08-23 11:35:00,69.9,70.05,69.9,70.05,1100.0,69.9,70.05,69.9,70.05,1100.0
2017-08-23 11:40:00,70.05,70.05,69.85,69.85,1300.0,70.05,70.05,69.85,69.85,1300.0
2017-08-23 11:45:00,69.85,69.9,69.85,69.9,200.0,69.85,69.9,69.85,69.9,200.0
2017-08-23 11:50:00,69.9,69.9,69.9,69.9,0.0,69.9,69.9,69.9,69.9,0.0
2017-08-23 11:55:00,69.98,70.05,69.97,70.05,400.0,69.98,70.05,69.97,70.05,400.0
2017-08-23 12:00:00,70.0,70.05,70.0,70.05,200.0,70.0,70.05,70.0,70.05,200.0
2017-08-23 12:05:00,70.0,70.0,69.8,69.8,2100.0,70.0,70.0,69.8,69.8,2100.0
2017-08-23 12:10:00,69.8,69.8,69.7,69.75,800.0,69.8,69.8,69.7,69.75,800.0
2017-08-23 12:15:00,69.75,69.8,69.75,69.8,881.0,69.75,69.8,69.75,69.8,881.0
2017-08-23 12:20:00,69.8,69.85,69.7,69.7,600.0,69.8,69.85,69.7,69.7,600.0
2017-08-23 12:25:00,69.8,69.8,69.75,69.75,200.0,69.8,69.8,69.75,69.75,200.0
2017-08-23 12:30:00,69.75,69.8,69.75,69.75,1200.0,69.75,69.8,69.75,69.75,1200.0
2017-08-23 12:35:00,69.8,69.8,69.75,69.75,400.0,69.8,69.8,69.75,69.75,400.0
2017-08-23 12:40:00,69.7,69.75,69.67,69.7,1200.0,69.7,69.75,69.67,69.7,1200.0
2017-08-23 12:45:00,69.7,69.75,69.55,69.55,810.0,69.7,69.75,69.55,69.55,810.0
2017-08-23 12:50:00,69.65,69.65,69.65,69.65,300.0,69.65,69.65,69.65,69.65,300.0
2017-08-23 12:55:00,69.65,69.8,69.65,69.8,300.0,69.65,69.8,69.65,69.8,300.0
2017-08-23 13:00:00,69.75,69.85,69.75,69.8,900.0,69.75,69.85,69.75,69.8,900.0
2017-08-23 13:05:00,69.75,69.75,69.75,69.75,300.0,69.75,69.75,69.75,69.75,300.0
2017-08-23 13:10:00,69.7,69.7,69.6,69.6,700.0,69.7,69.7,69.6,69.6,700.0
2017-08-23 13:15:00,69.6,69.6,69.4,69.46,2100.0,69.6,69.6,69.4,69.46,2100.0
2017-08-23 13:20:00,69.46,69.46,69.46,69.46,0.0,69.46,69.46,69.46,69.46,0.0
2017-08-23 13:25:00,69.5,69.65,69.5,69.5,2000.0,69.5,69.65,69.5,69.5,2000.0
2017-08-23 13:30:00,69.59,69.7,69.5,69.7,2174.0,69.59,69.7,69.5,69.7,2174.0
2017-08-23 13:35:00,69.6,69.6,69.6,69.6,600.0,69.6,69.6,69.6,69.6,600.0
2017-08-23 13:40:00,69.6,69.65,69.6,69.65,900.0,69.6,69.65,69.6,69.65,900.0
2017-08-23 13:45:00,69.75,69.8,69.65,69.65,900.0,69.75,69.8,69.65,69.65,900.0
2017-08-23 13:50:00,69.6,69.65,69.5,69.65,900.0,69.6,69.65,69.5,69.65,900.0
2017-08-23 13:55:00,69.65,69.7,69.6,69.7,600.0,69.65,69.7,69.6,69.7,600.0
2017-08-23 14:00:00,69.75,69.8,69.6,69.6,700.0,69.75,69.8,69.6,69.6,700.0
2017-08-23 14:05:00,69.75,69.75,69.75,69.75,100.0,69.75,69.75,69.75,69.75,100.0
2017-08-23 14:10:00,69.75,69.8,69.5,69.8,4417.0,69.75,69.8,69.5,69.8,4417.0
2017-08-23 14:15:00,69.73,69.75,69.6,69.6,1000.0,69.73,69.75,69.6,69.6,1000.0
2017-08-23 14:20:00,69.7,69.7,69.6,69.65,1299.0,69.7,69.7,69.6,69.65,1299.0
2017-08-23 14:25:00,69.65,69.65,69.65,69.65,400.0,69.65,69.65,69.65,69.65,400.0
2017-08-23 14:30:00,69.7,69.7,69.6,69.6,2989.0,69.7,69.7,69.6,69.6,2989.0
2017-08-23 14:35:00,69.65,69.65,69.65,69.65,100.0,69.65,69.65,69.65,69.65,100.0
2017-08-23 14:40:00,69.7,69.75,69.7,69.75,1000.0,69.7,69.75,69.7,69.75,1000.0
2017-08-23 14:45:00,69.75,69.85,69.75,69.8,1100.0,69.75,69.85,69.75,69.8,1100.0
2017-08-23 14:50:00,69.8,69.85,69.8,69.83,500.0,69.8,69.85,69.8,69.83,500.0
2017-08-23 14:55:00,69.85,70.0,69.85,69.95,4312.0,69.85,70.0,69.85,69.95,4312.0
2017-08-23 15:00:00,70.0,70.0,69.95,69.95,400.0,70.0,70.0,69.95,69.95,400.0
2017-08-23 15:05:00,69.95,69.95,69.65,69.75,23300.0,69.95,69.95,69.65,69.75,23300.0
2017-08-23 15:10:00,69.75,69.75,69.75,69.75,200.0,69.75,69.75,69.75,69.75,200.0
2017-08-23 15:15:00,69.75,69.75,69.65,69.75,1367.0,69.75,69.75,69.65,69.75,1367.0
2017-08-23 15:20:00,69.75,69.75,69.55,69.55,3288.0,69.75,69.75,69.55,69.55,3288.0
2017-08-23 15:25:00,69.6,69.7,69.6,69.7,1600.0,69.6,69.7,69.6,69.7,1600.0
2017-08-23 15:30:00,69.8,69.85,69.75,69.75,2000.0,69.8,69.85,69.75,69.75,2000.0
2017-08-23 15:35:00,69.8,69.8,69.65,69.65,2371.0,69.8,69.8,69.65,69.65,2371.0
2017-08-23 15:40:00,69.67,69.8,69.67,69.73,1600.0,69.67,69.8,69.67,69.73,1600.0
2017-08-23 15:45:00,69.7,69.73,69.62,69.63,3136.0,69.7,69.73,69.62,69.63,3136.0
2017-08-23 15:50:00,69.63,69.65,69.52,69.53,3869.0,69.63,69.65,69.52,69.53,3869.0
2017-08-23 15:55:00,69.53,69.55,69.4,69.4,9765.0,69.53,69.55,69.4,69.4,9765.0
2017-08-24 09:30:00,70.05,70.22,69.9,70.01,13121.0,70.05,70.22,69.9,70.01,13121.0
2017-08-24 09:35:00,70.1,70.15,69.89,69.9,3188.0,70.1,70.15,69.89,69.9,3188.0
2017-08-24 09:40:00,69.9,70.07,69.87,69.89,6334.0,69.9,70.07,69.87,69.89,6334.0
2017-08-24 09:45:00,69.9,70.05,69.9,70.02,1850.0,69.9,70.05,69.9,70.02,1850.0
2017-08-24 09:50:00,70.0,70.0,69.45,69.5,2257.0,70.0,70.0,69.45,69.5,2257.0
2017-08-24 09:55:00,69.53,69.58,69.4,69.54,3377.0,69.53,69.58,69.4,69.54,3377.0
2017-08-24 10:00:00,69.48,69.67,69.47,69.5,950.0,69.48,69.67,69.47,69.5,950.0
2017-08-24 10:05:00,69.65,69.7,69.25,69.4,4135.0,69.65,69.7,69.25,69.4,4135.0
2017-08-24 10:10:00,69.45,69.45,69.37,69.38,1840.0,69.45,69.45,69.37,69.38,1840.0
2017-08-24 10:15:00,69.6,69.7,69.6,69.7,600.0,69.6,69.7,69.6,69.7,600.0
2017-08-24 10:20:00,69.75,69.75,69.45,69.7,1600.0,69.75,69.75,69.45,69.7,1600.0
2017-08-24 10:25:00,69.86,69.9,69.86,69.88,400.0,69.86,69.9,69.86,69.88,400.0
2017-08-24 10:30:00,69.9,70.0,69.85,69.85,1480.0,69.9,70.0,69.85,69.85,1480.0
2017-08-24 10:35:00,70.0,70.0,69.8,69.8,5075.0,70.0,70.0,69.8,69.8,5075.0
2017-08-24 10:40:00,69.8,69.9,69.8,69.9,940.0,69.8,69.9,69.8,69.9,940.0
2017-08-24 10:45:00,69.9,69.9,69.9,69.9,100.0,69.9,69.9,69.9,69.9,100.0
2017-08-24 10:50:00,70.0,70.0,69.9,69.9,450.0,70.0,70.0,69.9,69.9,450.0
2017-08-24 10:55:00,69.9,69.95,69.8,69.9,1140.0,69.9,69.95,69.8,69.9,1140.0
2017-08-24 11:00:00,69.8,69.85,69.6,69.65,6170.0,69.8,69.85,69.6,69.65,6170.0
2017-08-24 11:05:00,69.75,69.85,69.75,69.85,500.0,69.75,69.85,69.75,69.85,500.0
2017-08-24 11:10:00,69.81,69.81,69.65,69.65,200.0,69.81,69.81,69.65,69.65,200.0
2017-08-24 11:15:00,69.45,69.5,69.15,69.15,1600.0,69.45,69.5,69.15,69.15,1600.0
2017-08-24 11:20:00,69.1,69.3,69.05,69.25,1722.0,69.1,69.3,69.05,69.25,1722.0
2017-08-24 11:25:00,69.25,69.25,69.05,69.05,1159.0,69.25,69.25,69.05,69.05,1159.0
2017-08-24 11:30:00,69.23,69.3,69.05,69.25,9059.0,69.23,69.3,69.05,69.25,9059.0
2017-08-24 11:35:00,69.2,69.45,69.2,69.45,1300.0,69.2,69.45,69.2,69.45,1300.0
2017-08-24 11:40:00,69.45,69.7,69.45,69.7,700.0,69.45,69.7,69.45,69.7,700.0
2017-08-24 11:45:00,69.8,70.0,69.8,69.95,10783.0,69.8,70.0,69.8,69.95,10783.0
2017-08-24 11:50:00,69.85,70.1,69.85,70.1,6067.0,69.85,70.1,69.85,70.1,6067.0
2017-08-24 11:55:00,70.0,70.16,69.95,70.1,3155.0,70.0,70.16,69.95,70.1,3155.0
2017-08-24 12:00:00,70.2,70.35,70.19,70.21,6025.0,70.2,70.35,70.19,70.21,6025.0
2017-08-24 12:05:00,70.1,70.11,69.95,70.0,1000.0,70.1,70.11,69.95,70.0,1000.0
2017-08-24 12:10:00,69.95,70.15,69.95,70.15,400.0,69.95,70.15,69.95,70.15,400.0
2017-08-24 12:15:00,70.0,70.13,69.98,70.13,1600.0,70.0,70.13,69.98,70.13,1600.0
2017-08-24 12:20:00,70.25,70.3,70.25,70.3,1200.0,70.25,70.3,70.25,70.3,1200.0
2017-08-24 12:25:00,70.3,70.32,70.3,70.31,400.0,70.3,70.32,70.3,70.31,400.0
2017-08-24 12:30:00,70.27,70.5,70.26,70.42,4663.0,70.27,70.5,70.26,70.42,4663.0
2017-08-24 12:35:00,70.31,70.5,70.08,70.08,8912.0,70.31,70.5,70.08,70.08,8912.0
2017-08-24 12:40:00,70.31,70.4,70.3,70.31,1048.0,70.31,70.4,70.3,70.31,1048.0
2017-08-24 12:45:00,70.25,70.35,70.2,70.35,300.0,70.25,70.35,70.2,70.35,300.0
2017-08-24 12:50:00,70.35,70.4,70.35,70.4,1402.0,70.35,70.4,70.35,70.4,1402.0
2017-08-24 12:55:00,70.25,70.35,70.25,70.35,1500.0,70.25,70.35,70.25,70.35,1500.0
2017-08-24 13:00:00,70.2,70.25,70.2,70.24,1042.0,70.2,70.25,70.2,70.24,1042.0
2017-08-24 13:05:00,70.35,70.35,70.17,70.17,320.0,70.35,70.35,70.17,70.17,320.0
2017-08-24 13:10:00,70.37,70.4,70.35,70.35,1526.0,70.37,70.4,70.35,70.35,1526.0
2017-08-24 13:15:00,70.38,70.45,70.25,70.25,7440.0,70.38,70.45,70.25,70.25,7440.0
2017-08-24 13:20:00,70.15,70.29,70.1,70.19,850.0,70.15,70.29,70.1,70.19,850.0
2017-08-24 13:25:00,70.22,70.23,70.0,70.0,1200.0,70.22,70.23,70.0,70.0,1200.0
2017-08-24 13:30:00,70.05,70.05,69.87,69.9,2000.0,70.05,70.05,69.87,69.9,2000.0
2017-08-24 13:35:00,69.85,70.0,69.85,69.9,1400.0,69.85,70.0,69.85,69.9,1400.0
2017-08-24 13:40:00,69.95,70.1,69.95,70.0,500.0,69.95,70.1,69.95,70.0,500.0
2017-08-24 13:45:00,69.95,69.95,69.95,69.95,200.0,69.95,69.95,69.95,69.95,200.0
2017-08-24 13:50:00,69.96,69.96,69.95,69.96,100.0,69.96,69.96,69.95,69.96,100.0
2017-08-24 13:55:00,69.95,70.0,69.9,70.0,1000.0,69.95,70.0,69.9,70.0,1000.0
2017-08-24 14:00:00,69.95,70.0,69.95,70.0,300.0,69.95,70.0,69.95,70.0,300.0
2017-08-24 14:05:00,69.9,69.95,69.8,69.85,1639.0,69.9,69.95,69.8,69.85,1639.0
2017-08-24 14:10:00,69.85,69.85,69.8,69.8,798.0,69.85,69.85,69.8,69.8,798.0
2017-08-24 14:15:00,69.9,70.1,69.89,70.1,1300.0,69.9,70.1,69.89,70.1,1300.0
2017-08-24 14:20:00,70.03,70.1,70.02,70.1,200.0,70.03,70.1,70.02,70.1,200.0
2017-08-24 14:25:00,70.2,70.2,70.0,70.1,1400.0,70.2,70.2,70.0,70.1,1400.0
2017-08-24 14:30:00,70.05,70.26,70.02,70.26,1065.0,70.05,70.26,70.02,70.26,1065.0
2017-08-24 14:35:00,70.25,70.35,70.15,70.15,1518.0,70.25,70.35,70.15,70.15,1518.0
2017-08-24 14:40:00,70.2,70.2,70.1,70.2,4915.0,70.2,70.2,70.1,70.2,4915.0
2017-08-24 14:45:00,70.22,70.23,70.21,70.22,200.0,70.22,70.23,70.21,70.22,200.0
2017-08-24 14:50:00,70.25,70.3,70.2,70.3,1215.0,70.25,70.3,70.2,70.3,1215.0
2017-08-24 14:55:00,70.4,70.45,70.35,70.42,2344.0,70.4,70.45,70.35,70.42,2344.0
2017-08-24 15:00:00,70.4,70.4,70.35,70.35,817.0,70.4,70.4,70.35,70.35,817.0
2017-08-24 15:05:00,70.35,70.45,70.35,70.35,2450.0,70.35,70.45,70.35,70.35,2450.0
2017-08-24 15:10:00,70.3,70.4,70.3,70.4,2710.0,70.3,70.4,70.3,70.4,2710.0
2017-08-24 15:15:00,70.45,70.55,70.45,70.55,1251.0,70.45,70.55,70.45,70.55,1251.0
2017-08-24 15:20:00,70.55,70.6,70.44,70.55,19408.0,70.55,70.6,70.44,70.55,19408.0
2017-08-24 15:25:00,70.55,70.55,70.4,70.4,5087.0,70.55,70.55,70.4,70.4,5087.0
2017-08-24 15:30:00,70.4,70.4,70.35,70.4,1872.0,70.4,70.4,70.35,70.4,1872.0
2017-08-24 15:35:00,70.35,70.4,70.25,70.4,3194.0,70.35,70.4,70.25,70.4,3194.0
2017-08-24 15:40:00,70.35,70.4,70.2,70.25,5376.0,70.35,70.4,70.2,70.25,5376.0
2017-08-24 15:45:00,70.35,70.4,70.3,70.35,2451.0,70.35,70.4,70.3,70.35,2451.0
2017-08-24 15:50:00,70.3,70.45,70.3,70.35,9902.0,70.3,70.45,70.3,70.35,9902.0
2017-08-24 15:55:00,70.4,70.5,70.4,70.42,20549.0,70.4,70.5,70.4,70.42,20549.0
2017-08-25 09:30:00,70.85,71.0,70.5,70.63,7344.0,70.85,71.0,70.5,70.63,7344.0
2017-08-25 09:35:00,70.7,70.7,70.05,70.2,4034.0,70.7,70.7,70.05,70.2,4034.0
2017-08-25 09:40:00,70.45,70.45,70.15,70.4,950.0,70.45,70.45,70.15,70.4,950.0
2017-08-25 09:45:00,70.5,70.6,70.5,70.6,300.0,70.5,70.6,70.5,70.6,300.0
2017-08-25 09:50:00,70.59,70.8,70.58,70.8,812.0,70.59,70.8,70.58,70.8,812.0
2017-08-25 09:55:00,70.85,70.95,70.6,70.6,2985.0,70.85,70.95,70.6,70.6,2985.0
2017-08-25 10:00:00,70.7,70.8,70.7,70.8,800.0,70.7,70.8,70.7,70.8,800.0
2017-08-25 10:05:00,70.7,70.7,70.6,70.65,800.0,70.7,70.7,70.6,70.65,800.0
2017-08-25 10:10:00,70.5,70.5,70.5,70.5,200.0,70.5,70.5,70.5,70.5,200.0
2017-08-25 10:15:00,70.55,70.75,70.55,70.66,1150.0,70.55,70.75,70.55,70.66,1150.0
2017-08-25 10:20:00,70.55,70.55,70.55,70.55,111.0,70.55,70.55,70.55,70.55,111.0
2017-08-25 10:25:00,70.6,70.65,70.6,70.65,200.0,70.6,70.65,70.6,70.65,200.0
2017-08-25 10:30:00,70.45,70.55,70.45,70.55,1200.0,70.45,70.55,70.45,70.55,1200.0
2017-08-25 10:35:00,70.6,70.7,70.6,70.65,1137.0,70.6,70.7,70.6,70.65,1137.0
2017-08-25 10:40:00,70.5,70.55,70.45,70.45,640.0,70.5,70.55,70.45,70.45,640.0
2017-08-25 10:45:00,70.15,70.15,70.15,70.15,109.0,70.15,70.15,70.15,70.15,109.0
2017-08-25 10:50:00,70.1,70.1,70.0,70.0,800.0,70.1,70.1,70.0,70.0,800.0
2017-08-25 10:55:00,70.15,70.15,70.1,70.1,928.0,70.15,70.15,70.1,70.1,928.0
2017-08-25 11:00:00,70.05,70.15,69.9,69.9,4616.0,70.05,70.15,69.9,69.9,4616.0
2017-08-25 11:05:00,69.81,69.95,69.8,69.95,350.0,69.81,69.95,69.8,69.95,350.0
2017-08-25 11:10:00,69.9,69.9,69.7,69.7,2000.0,69.9,69.9,69.7,69.7,2000.0
2017-08-25 11:15:00,69.45,69.6,69.45,69.6,500.0,69.45,69.6,69.45,69.6,500.0
2017-08-25 11:20:00,69.67,69.68,69.5,69.55,1646.0,69.67,69.68,69.5,69.55,1646.0
2017-08-25 11:25:00,69.55,69.55,69.55,69.55,500.0,69.55,69.55,69.55,69.55,500.0
2017-08-25 11:30:00,69.35,69.35,69.27,69.28,400.0,69.35,69.35,69.27,69.28,400.0
2017-08-25 11:35:00,69.35,69.35,69.25,69.3,1900.0,69.35,69.35,69.25,69.3,1900.0
2017-08-25 11:40:00,69.35,69.35,69.35,69.35,100.0,69.35,69.35,69.35,69.35,100.0
2017-08-25 11:45:00,69.4,69.45,69.35,69.45,1489.0,69.4,69.45,69.35,69.45,1489.0
2017-08-25 11:50:00,69.3,69.35,69.3,69.35,1100.0,69.3,69.35,69.3,69.35,1100.0
2017-08-25 11:55:00,69.35,69.38,69.3,69.35,2246.0,69.35,69.38,69.3,69.35,2246.0
2017-08-25 12:00:00,69.4,69.42,69.35,69.4,591.0,69.4,69.42,69.35,69.4,591.0
2017-08-25 12:05:00,69.35,69.4,69.3,69.4,850.0,69.35,69.4,69.3,69.4,850.0
2017-08-25 12:10:00,69.33,69.33,69.25,69.25,2398.0,69.33,69.33,69.25,69.25,2398.0
2017-08-25 12:15:00,69.25,69.3,69.15,69.15,3300.0,69.25,69.3,69.15,69.15,3300.0
2017-08-25 12:20:00,69.15,69.15,69.1,69.1,700.0,69.15,69.15,69.1,69.1,700.0
2017-08-25 12:25:00,69.09,69.1,69.09,69.09,200.0,69.09,69.1,69.09,69.09,200.0
2017-08-25 12:30:00,69.1,69.1,69.0,69.0,1350.0,69.1,69.1,69.0,69.0,1350.0
2017-08-25 12:35:00,69.05,69.05,68.95,68.95,600.0,69.05,69.05,68.95,68.95,600.0
2017-08-25 12:40:00,68.97,69.0,68.95,69.0,1612.0,68.97,69.0,68.95,69.0,1612.0
2017-08-25 12:45:00,68.92,69.0,68.8,68.8,2160.0,68.92,69.0,68.8,68.8,2160.0
2017-08-25 12:50:00,68.89,68.9,68.89,68.9,3246.0,68.89,68.9,68.89,68.9,3246.0
2017-08-25 12:55:00,68.95,68.95,68.88,68.9,406.0,68.95,68.95,68.88,68.9,406.0
2017-08-25 13:00:00,68.9,69.0,68.9,69.0,730.0,68.9,69.0,68.9,69.0,730.0
2017-08-25 13:05:00,68.95,69.05,68.95,69.0,1600.0,68.95,69.05,68.95,69.0,1600.0
2017-08-25 13:10:00,68.96,69.2,68.95,69.05,3327.0,68.96,69.2,68.95,69.05,3327.0
2017-08-25 13:15:00,69.05,69.09,69.0,69.0,500.0,69.05,69.09,69.0,69.0,500.0
2017-08-25 13:20:00,69.0,69.0,68.99,69.0,300.0,69.0,69.0,68.99,69.0,300.0
2017-08-25 13:25:00,68.95,68.95,68.9,68.95,1480.0,68.95,68.95,68.9,68.95,1480.0
2017-08-25 13:30:00,68.95,69.0,68.95,69.0,300.0,68.95,69.0,68.95,69.0,300.0
2017-08-25 13:35:00,68.95,69.0,68.95,69.0,400.0,68.95,69.0,68.95,69.0,400.0
2017-08-25 13:40:00,68.95,69.05,68.95,69.05,200.0,68.95,69.05,68.95,69.05,200.0
2017-08-25 13:45:00,69.05,69.05,68.9,68.9,1600.0,69.05,69.05,68.9,68.9,1600.0
2017-08-25 13:50:00,68.95,69.25,68.95,69.25,3146.0,68.95,69.25,68.95,69.25,3146.0
2017-08-25 13:55:00,69.25,69.28,69.2,69.2,497.0,69.25,69.28,69.2,69.2,497.0
2017-08-25 14:00:00,69.3,69.4,69.29,69.29,500.0,69.3,69.4,69.29,69.29,500.0
2017-08-25 14:05:00,69.4,69.56,69.4,69.55,2492.0,69.4,69.56,69.4,69.55,2492.0
2017-08-25 14:10:00,69.6,69.6,69.5,69.55,400.0,69.6,69.6,69.5,69.55,400.0
2017-08-25 14:15:00,69.55,69.6,69.5,69.5,400.0,69.55,69.6,69.5,69.5,400.0
2017-08-25 14:20:00,69.5,69.55,69.45,69.45,1200.0,69.5,69.55,69.45,69.45,1200.0
2017-08-25 14:25:00,69.45,69.5,69.35,69.35,3653.0,69.45,69.5,69.35,69.35,3653.0
2017-08-25 14:30:00,69.4,69.4,69.35,69.4,600.0,69.4,69.4,69.35,69.4,600.0
2017-08-25 14:35:00,69.35,69.35,69.35,69.35,100.0,69.35,69.35,69.35,69.35,100.0
2017-08-25 14:40:00,69.45,69.5,69.42,69.5,900.0,69.45,69.5,69.42,69.5,900.0
2017-08-25 14:45:00,69.42,69.43,69.42,69.42,100.0,69.42,69.43,69.42,69.42,100.0
2017-08-25 14:50:00,69.35,69.35,69.35,69.35,300.0,69.35,69.35,69.35,69.35,300.0
2017-08-25 14:55:00,69.37,69.4,69.35,69.35,740.0,69.37,69.4,69.35,69.35,740.0
2017-08-25 15:00:00,69.35,69.35,69.15,69.15,1300.0,69.35,69.35,69.15,69.15,1300.0
2017-08-25 15:05:00,69.25,69.5,69.25,69.4,3117.0,69.25,69.5,69.25,69.4,3117.0
2017-08-25 15:10:00,69.4,69.5,69.4,69.45,1922.0,69.4,69.5,69.4,69.45,1922.0
2017-08-25 15:15:00,69.35,69.43,69.35,69.42,700.0,69.35,69.43,69.35,69.42,700.0
2017-08-25 15:20:00,69.3,69.4,69.3,69.4,1248.0,69.3,69.4,69.3,69.4,1248.0
2017-08-25 15:25:00,69.3,69.3,69.2,69.2,5215.0,69.3,69.3,69.2,69.2,5215.0
2017-08-25 15:30:00,69.2,69.38,69.2,69.2,3100.0,69.2,69.38,69.2,69.2,3100.0
2017-08-25 15:35:00,69.15,69.2,69.1,69.1,2131.0,69.15,69.2,69.1,69.1,2131.0
2017-08-25 15:40:00,69.1,69.2,69.1,69.1,2359.0,69.1,69.2,69.1,69.1,2359.0
2017-08-25 15:45:00,69.1,69.18,69.07,69.15,7684.0,69.1,69.18,69.07,69.15,7684.0
2017-08-25 15:50:00,69.15,69.15,68.9,68.95,8059.0,69.15,69.15,68.9,68.95,8059.0
2017-08-25 15:55:00,68.95,68.95,68.85,68.85,6860.0,68.95,68.95,68.85,68.85,6860.0
2017-08-28 09:30:00,69.0,69.16,69.0,69.05,8795.0,69.0,69.16,69.0,69.05,8795.0
2017-08-28 09:35:00,68.95,68.95,68.61,68.61,516.0,68.95,68.95,68.61,68.61,516.0
2017-08-28 09:40:00,68.64,68.7,68.64,68.65,950.0,68.64,68.7,68.64,68.65,950.0
2017-08-28 09:45:00,68.95,68.95,68.8,68.8,200.0,68.95,68.95,68.8,68.8,200.0
2017-08-28 09:50:00,68.85,68.85,68.55,68.55,800.0,68.85,68.85,68.55,68.55,800.0
2017-08-28 09:55:00,68.63,68.63,68.5,68.5,500.0,68.63,68.63,68.5,68.5,500.0
2017-08-28 10:00:00,68.45,68.48,68.05,68.16,3625.0,68.45,68.48,68.05,68.16,3625.0
2017-08-28 10:05:00,68.3,68.5,68.3,68.5,1000.0,68.3,68.5,68.3,68.5,1000.0
2017-08-28 10:10:00,68.5,68.5,68.5,68.5,0.0,68.5,68.5,68.5,68.5,0.0
2017-08-28 10:15:00,68.55,68.65,68.55,68.65,964.0,68.55,68.65,68.55,68.65,964.0
2017-08-28 10:20:00,68.5,68.5,68.35,68.45,1200.0,68.5,68.5,68.35,68.45,1200.0
2017-08-28 10:25:00,68.6,68.65,68.55,68.56,600.0,68.6,68.65,68.55,68.56,600.0
2017-08-28 10:30:00,68.5,68.65,68.5,68.65,890.0,68.5,68.65,68.5,68.65,890.0
2017-08-28 10:35:00,68.69,68.7,68.6,68.7,600.0,68.69,68.7,68.6,68.7,600.0
2017-08-28 10:40:00,68.85,68.86,68.7,68.86,595.0,68.85,68.86,68.7,68.86,595.0
2017-08-28 10:45:00,68.9,68.95,68.8,68.95,850.0,68.9,68.95,68.8,68.95,850.0
2017-08-28 10:50:00,68.92,69.1,68.92,69.1,801.0,68.92,69.1,68.92,69.1,801.0
2017-08-28 10:55:00,69.05,69.05,68.8,68.8,1800.0,69.05,69.05,68.8,68.8,1800.0
2017-08-28 11:00:00,68.9,68.95,68.8,68.85,1900.0,68.9,68.95,68.8,68.85,1900.0
2017-08-28 11:05:00,68.8,68.85,68.8,68.85,300.0,68.8,68.85,68.8,68.85,300.0
2017-08-28 11:10:00,68.75,68.8,68.7,68.8,800.0,68.75,68.8,68.7,68.8,800.0
2017-08-28 11:15:00,68.76,68.76,68.71,68.72,2350.0,68.76,68.76,68.71,68.72,2350.0
2017-08-28 11:20:00,68.7,68.7,68.65,68.65,400.0,68.7,68.7,68.65,68.65,400.0
2017-08-28 11:25:00,68.55,68.6,68.55,68.6,400.0,68.55,68.6,68.55,68.6,400.0
2017-08-28 11:30:00,68.76,68.76,68.76,68.76,200.0,68.76,68.76,68.76,68.76,200.0
2017-08-28 11:35:00,68.8,68.8,68.65,68.75,300.0,68.8,68.8,68.65,68.75,300.0
2017-08-28 11:40:00,68.7,68.85,68.7,68.8,500.0,68.7,68.85,68.7,68.8,500.0
2017-08-28 11:45:00,68.85,68.85,68.85,68.85,300.0,68.85,68.85,68.85,68.85,300.0
2017-08-28 11:50:00,68.85,68.88,68.85,68.85,1100.0,68.85,68.88,68.85,68.85,1100.0
2017-08-28 11:55:00,68.85,68.85,68.75,68.8,1799.0,68.85,68.85,68.75,68.8,1799.0
2017-08-28 12:00:00,68.83,68.85,68.82,68.85,1500.0,68.83,68.85,68.82,68.85,1500.0
2017-08-28 12:05:00,68.85,68.85,68.85,68.85,700.0,68.85,68.85,68.85,68.85,700.0
2017-08-28 12:10:00,68.9,68.9,68.85,68.85,500.0,68.9,68.9,68.85,68.85,500.0
2017-08-28 12:15:00,68.8,68.8,68.65,68.65,400.0,68.8,68.8,68.65,68.65,400.0
2017-08-28 12:20:00,68.69,68.75,68.5,68.5,2150.0,68.69,68.75,68.5,68.5,2150.0
2017-08-28 12:25:00,68.55,68.65,68.5,68.65,600.0,68.55,68.65,68.5,68.65,600.0
2017-08-28 12:30:00,68.75,68.75,68.75,68.75,100.0,68.75,68.75,68.75,68.75,100.0
2017-08-28 12:35:00,68.7,68.7,68.65,68.65,600.0,68.7,68.7,68.65,68.65,600.0
2017-08-28 12:40:00,68.6,68.65,68.45,68.45,1100.0,68.6,68.65,68.45,68.45,1100.0
2017-08-28 12:45:00,68.45,68.45,68.45,68.45,0.0,68.45,68.45,68.45,68.45,0.0
2017-08-28 12:50:00,68.45,68.5,68.45,68.5,1434.0,68.45,68.5,68.45,68.5,1434.0
2017-08-28 12:55:00,68.49,68.5,68.45,68.5,1733.0,68.49,68.5,68.45,68.5,1733.0
2017-08-28 13:00:00,68.5,68.5,68.5,68.5,100.0,68.5,68.5,68.5,68.5,100.0
2017-08-28 13:05:00,68.55,68.55,68.45,68.5,800.0,68.55,68.55,68.45,68.5,800.0
2017-08-28 13:10:00,68.55,68.55,68.55,68.55,100.0,68.55,68.55,68.55,68.55,100.0
2017-08-28 13:15:00,68.5,68.55,68.45,68.45,600.0,68.5,68.55,68.45,68.45,600.0
2017-08-28 13:20:00,68.45,68.45,68.4,68.45,400.0,68.45,68.45,68.4,68.45,400.0
2017-08-28 13:25:00,68.48,68.56,68.47,68.55,1100.0,68.48,68.56,68.47,68.55,1100.0
2017-08-28 13:30:00,68.5,68.6,68.5,68.6,700.0,68.5,68.6,68.5,68.6,700.0
2017-08-28 13:35:00,68.6,68.6,68.57,68.6,300.0,68.6,68.6,68.57,68.6,300.0
2017-08-28 13:40:00,68.65,68.65,68.6,68.65,800.0,68.65,68.65,68.6,68.65,800.0
2017-08-28 13:45:00,68.65,68.7,68.6,68.6,1600.0,68.65,68.7,68.6,68.6,1600.0
2017-08-28 13:50:00,68.55,68.7,68.55,68.6,2500.0,68.55,68.7,68.55,68.6,2500.0
2017-08-28 13:55:00,68.6,68.67,68.57,68.6,1500.0,68.6,68.67,68.57,68.6,1500.0
2017-08-28 14:00:00,68.6,68.6,68.5,68.58,500.0,68.6,68.6,68.5,68.58,500.0
2017-08-28 14:05:00,68.6,68.6,68.55,68.55,955.0,68.6,68.6,68.55,68.55,955.0
2017-08-28 14:10:00,68.53,68.58,68.5,68.5,1067.0,68.53,68.58,68.5,68.5,1067.0
2017-08-28 14:15:00,68.55,68.6,68.55,68.6,575.0,68.55,68.6,68.55,68.6,575.0
2017-08-28 14:20:00,68.55,68.6,68.45,68.45,1906.0,68.55,68.6,68.45,68.45,1906.0
2017-08-28 14:25:00,68.5,68.5,68.5,68.5,500.0,68.5,68.5,68.5,68.5,500.0
2017-08-28 14:30:00,68.5,68.5,68.5,68.5,280.0,68.5,68.5,68.5,68.5,280.0
2017-08-28 14:35:00,68.55,68.6,68.5,68.55,1965.0,68.55,68.6,68.5,68.55,1965.0
2017-08-28 14:40:00,68.53,68.55,68.45,68.5,1355.0,68.53,68.55,68.45,68.5,1355.0
2017-08-28 14:45:00,68.5,68.5,68.5,68.5,0.0,68.5,68.5,68.5,68.5,0.0
2017-08-28 14:50:00,68.6,68.6,68.5,68.5,1140.0,68.6,68.6,68.5,68.5,1140.0
2017-08-28 14:55:00,68.55,68.55,68.55,68.55,100.0,68.55,68.55,68.55,68.55,100.0
2017-08-28 15:00:00,68.55,68.6,68.55,68.58,1100.0,68.55,68.6,68.55,68.58,1100.0
2017-08-28 15:05:00,68.55,68.55,68.35,68.35,4762.0,68.55,68.55,68.35,68.35,4762.0
2017-08-28 15:10:00,68.45,68.48,68.45,68.47,907.0,68.45,68.48,68.45,68.47,907.0
2017-08-28 15:15:00,68.45,68.45,68.45,68.45,200.0,68.45,68.45,68.45,68.45,200.0
2017-08-28 15:20:00,68.5,68.55,68.45,68.45,1271.0,68.5,68.55,68.45,68.45,1271.0
2017-08-28 15:25:00,68.6,68.6,68.6,68.6,200.0,68.6,68.6,68.6,68.6,200.0
2017-08-28 15:30:00,68.58,68.6,68.55,68.55,1100.0,68.58,68.6,68.55,68.55,1100.0
2017-08-28 15:35:00,68.58,68.58,68.47,68.48,2901.0,68.58,68.58,68.47,68.48,2901.0
2017-08-28 15:40:00,68.48,68.6,68.47,68.6,3746.0,68.48,68.6,68.47,68.6,3746.0
2017-08-28 15:45:00,68.6,68.6,68.5,68.5,1300.0,68.6,68.6,68.5,68.5,1300.0
2017-08-28 15:50:00,68.55,68.55,68.5,68.53,3346.0,68.55,68.55,68.5,68.53,3346.0
2017-08-28 15:55:00,68.5,68.6,68.5,68.6,15244.0,68.5,68.6,68.5,68.6,15244.0
2017-08-29 09:30:00,67.55,67.6,67.55,67.6,6134.0,67.55,67.6,67.55,67.6,6134.0
2017-08-29 09:35:00,68.1,68.25,68.1,68.1,1600.0,68.1,68.25,68.1,68.1,1600.0
2017-08-29 09:40:00,68.25,68.25,67.85,68.05,3350.0,68.25,68.25,67.85,68.05,3350.0
2017-08-29 09:45:00,68.05,68.3,68.05,68.3,345.0,68.05,68.3,68.05,68.3,345.0
2017-08-29 09:50:00,68.2,68.25,68.1,68.25,614.0,68.2,68.25,68.1,68.25,614.0
2017-08-29 09:55:00,68.0,68.15,68.0,68.15,1150.0,68.0,68.15,68.0,68.15,1150.0
2017-08-29 10:00:00,68.16,68.25,68.1,68.2,600.0,68.16,68.25,68.1,68.2,600.0
2017-08-29 10:05:00,68.2,68.2,67.95,68.1,1400.0,68.2,68.2,67.95,68.1,1400.0
2017-08-29 10:10:00,67.95,68.05,67.85,67.9,727.0,67.95,68.05,67.85,67.9,727.0
2017-08-29 10:15:00,68.05,68.2,68.0,68.1,2300.0,68.05,68.2,68.0,68.1,2300.0
2017-08-29 10:20:00,68.05,68.2,68.05,68.2,500.0,68.05,68.2,68.05,68.2,500.0
2017-08-29 10:25:00,68.05,68.1,67.95,68.1,1206.0,68.05,68.1,67.95,68.1,1206.0
2017-08-29 10:30:00,68.15,68.2,68.05,68.2,1000.0,68.15,68.2,68.05,68.2,1000.0
2017-08-29 10:35:00,68.05,68.05,68.05,68.05,100.0,68.05,68.05,68.05,68.05,100.0
2017-08-29 10:40:00,68.25,68.33,68.25,68.33,400.0,68.25,68.33,68.25,68.33,400.0
2017-08-29 10:45:00,68.25,68.25,68.15,68.15,807.0,68.25,68.25,68.15,68.15,807.0
2017-08-29 10:50:00,68.25,68.25,68.25,68.25,100.0,68.25,68.25,68.25,68.25,100.0
2017-08-29 10:55:00,68.25,68.25,68.25,68.25,0.0,68.25,68.25,68.25,68.25,0.0
2017-08-29 11:00:00,68.15,68.2,68.15,68.15,1000.0,68.15,68.2,68.15,68.15,1000.0
2017-08-29 11:05:00,68.2,68.25,68.2,68.2,940.0,68.2,68.25,68.2,68.2,940.0
2017-08-29 11:10:00,68.25,68.25,68.25,68.25,100.0,68.25,68.25,68.25,68.25,100.0
2017-08-29 11:15:00,68.25,68.25,68.25,68.25,0.0,68.25,68.25,68.25,68.25,0.0
2017-08-29 11:20:00,68.25,68.25,68.2,68.23,700.0,68.25,68.25,68.2,68.23,700.0
2017-08-29 11:25:00,68.19,68.23,68.15,68.2,1500.0,68.19,68.23,68.15,68.2,1500.0
2017-08-29 11:30:00,68.25,68.25,68.2,68.23,3302.0,68.25,68.25,68.2,68.23,3302.0
2017-08-29 11:35:00,68.2,68.3,68.2,68.3,400.0,68.2,68.3,68.2,68.3,400.0
2017-08-29 11:40:00,68.3,68.35,68.25,68.28,1300.0,68.3,68.35,68.25,68.28,1300.0
2017-08-29 11:45:00,68.35,68.45,68.35,68.35,2500.0,68.35,68.45,68.35,68.35,2500.0
2017-08-29 11:50:00,68.35,68.35,68.35,68.35,231.0,68.35,68.35,68.35,68.35,231.0
2017-08-29 11:55:00,68.4,68.4,68.35,68.35,300.0,68.4,68.4,68.35,68.35,300.0
2017-08-29 12:00:00,68.35,68.35,68.3,68.31,950.0,68.35,68.35,68.3,68.31,950.0
2017-08-29 12:05:00,68.27,68.27,68.26,68.27,108.0,68.27,68.27,68.26,68.27,108.0
2017-08-29 12:10:00,68.4,68.4,68.39,68.4,400.0,68.4,68.4,68.39,68.4,400.0
2017-08-29 12:15:00,68.45,68.45,68.45,68.45,100.0,68.45,68.45,68.45,68.45,100.0
2017-08-29 12:20:00,68.45,68.45,68.45,68.45,200.0,68.45,68.45,68.45,68.45,200.0
2017-08-29 12:25:00,68.5,68.55,68.45,68.53,4800.0,68.5,68.55,68.45,68.53,4800.0
2017-08-29 12:30:00,68.5,68.5,68.49,68.5,1600.0,68.5,68.5,68.49,68.5,1600.0
2017-08-29 12:35:00,68.5,68.55,68.5,68.5,1700.0,68.5,68.55,68.5,68.5,1700.0
2017-08-29 12:40:00,68.5,68.5,68.5,68.5,324.0,68.5,68.5,68.5,68.5,324.0
2017-08-29 12:45:00,68.55,68.55,68.5,68.55,1200.0,68.55,68.55,68.5,68.55,1200.0
2017-08-29 12:50:00,68.65,68.75,68.65,68.75,502.0,68.65,68.75,68.65,68.75,502.0
2017-08-29 12:55:00,68.85,68.85,68.85,68.85,200.0,68.85,68.85,68.85,68.85,200.0
2017-08-29 13:00:00,68.85,68.95,68.85,68.88,876.0,68.85,68.95,68.85,68.88,876.0
2017-08-29 13:05:00,68.9,68.9,68.85,68.85,500.0,68.9,68.9,68.85,68.85,500.0
2017-08-29 13:10:00,68.8,68.9,68.75,68.75,7683.0,68.8,68.9,68.75,68.75,7683.0
2017-08-29 13:15:00,68.75,68.75,68.75,68.75,309.0,68.75,68.75,68.75,68.75,309.0
2017-08-29 13:20:00,68.8,68.8,68.65,68.65,640.0,68.8,68.8,68.65,68.65,640.0
2017-08-29 13:25:00,68.75,68.75,68.75,68.75,100.0,68.75,68.75,68.75,68.75,100.0
2017-08-29 13:30:00,68.74,68.8,68.6,68.6,1700.0,68.74,68.8,68.6,68.6,1700.0
2017-08-29 13:35:00,68.65,68.65,68.47,68.47,4937.0,68.65,68.65,68.47,68.47,4937.0
2017-08-29 13:40:00,68.45,68.45,68.45,68.45,600.0,68.45,68.45,68.45,68.45,600.0
2017-08-29 13:45:00,68.45,68.48,68.45,68.45,600.0,68.45,68.48,68.45,68.45,600.0
2017-08-29 13:50:00,68.45,68.55,68.45,68.55,3000.0,68.45,68.55,68.45,68.55,3000.0
2017-08-29 13:55:00,68.63,68.7,68.62,68.7,700.0,68.63,68.7,68.62,68.7,700.0
2017-08-29 14:00:00,68.7,68.75,68.6,68.7,18872.0,68.7,68.75,68.6,68.7,18872.0
2017-08-29 14:05:00,68.75,68.84,68.75,68.83,1234.0,68.75,68.84,68.75,68.83,1234.0
2017-08-29 14:10:00,68.8,68.83,68.8,68.83,400.0,68.8,68.83,68.8,68.83,400.0
2017-08-29 14:15:00,68.85,68.85,68.85,68.85,100.0,68.85,68.85,68.85,68.85,100.0
2017-08-29 14:20:00,68.95,68.95,68.9,68.9,300.0,68.95,68.95,68.9,68.9,300.0
2017-08-29 14:25:00,68.9,68.9,68.9,68.9,300.0,68.9,68.9,68.9,68.9,300.0
2017-08-29 14:30:00,68.85,68.9,68.85,68.85,600.0,68.85,68.9,68.85,68.85,600.0
2017-08-29 14:35:00,68.85,68.9,68.75,68.75,1800.0,68.85,68.9,68.75,68.75,1800.0
2017-08-29 14:40:00,68.83,68.9,68.75,68.9,2120.0,68.83,68.9,68.75,68.9,2120.0
2017-08-29 14:45:00,68.9,68.9,68.9,68.9,100.0,68.9,68.9,68.9,68.9,100.0
2017-08-29 14:50:00,68.95,68.95,68.9,68.9,900.0,68.95,68.95,68.9,68.9,900.0
2017-08-29 14:55:00,68.9,68.9,68.8,68.88,564.0,68.9,68.9,68.8,68.88,564.0
2017-08-29 15:00:00,68.85,68.9,68.85,68.9,1588.0,68.85,68.9,68.85,68.9,1588.0
2017-08-29 15:05:00,68.95,69.0,68.9,68.95,1570.0,68.95,69.0,68.9,68.95,1570.0
2017-08-29 15:10:00,68.95,68.98,68.9,68.9,3337.0,68.95,68.98,68.9,68.9,3337.0
2017-08-29 15:15:00,68.85,68.9,68.8,68.85,1817.0,68.85,68.9,68.8,68.85,1817.0
2017-08-29 15:20:00,68.8,68.85,68.75,68.75,4400.0,68.8,68.85,68.75,68.75,4400.0
2017-08-29 15:25:00,68.7,68.75,68.65,68.65,1513.0,68.7,68.75,68.65,68.65,1513.0
2017-08-29 15:30:00,68.65,68.7,68.57,68.65,5215.0,68.65,68.7,68.57,68.65,5215.0
2017-08-29 15:35:00,68.65,68.65,68.6,68.65,7178.0,68.65,68.65,68.6,68.65,7178.0
2017-08-29 15:40:00,68.65,68.8,68.65,68.7,1912.0,68.65,68.8,68.65,68.7,1912.0
2017-08-29 15:45:00,68.7,68.8,68.7,68.75,3889.0,68.7,68.8,68.7,68.75,3889.0
2017-08-29 15:50:00,68.7,68.7,68.55,68.55,11698.0,68.7,68.7,68.55,68.55,11698.0
2017-08-29 15:55:00,68.6,68.6,68.45,68.5,22097.0,68.6,68.6,68.45,68.5,22097.0
2017-08-30 09:30:00,68.6,68.6,68.5,68.55,3146.0,68.6,68.6,68.5,68.55,3146.0
2017-08-30 09:35:00,68.73,68.8,68.5,68.55,4300.0,68.73,68.8,68.5,68.55,4300.0
2017-08-30 09:40:00,68.55,68.65,68.5,68.55,3000.0,68.55,68.65,68.5,68.55,3000.0
2017-08-30 09:45:00,68.6,68.7,68.6,68.65,3380.0,68.6,68.7,68.6,68.65,3380.0
2017-08-30 09:50:00,68.65,68.7,68.65,68.65,900.0,68.65,68.7,68.65,68.65,900.0
2017-08-30 09:55:00,68.75,68.82,68.7,68.8,1200.0,68.75,68.82,68.7,68.8,1200.0
2017-08-30 10:00:00,68.8,68.8,68.72,68.75,800.0,68.8,68.8,68.72,68.75,800.0
2017-08-30 10:05:00,68.8,69.0,68.8,69.0,1100.0,68.8,69.0,68.8,69.0,1100.0
2017-08-30 10:10:00,69.2,69.2,69.1,69.1,700.0,69.2,69.2,69.1,69.1,700.0
2017-08-30 10:15:00,69.4,69.4,69.4,69.4,100.0,69.4,69.4,69.4,69.4,100.0
2017-08-30 10:20:00,69.45,69.45,69.35,69.35,1400.0,69.45,69.45,69.35,69.35,1400.0
2017-08-30 10:25:00,69.35,69.35,69.15,69.15,300.0,69.35,69.35,69.15,69.15,300.0
2017-08-30 10:30:00,69.15,69.15,69.15,69.15,0.0,69.15,69.15,69.15,69.15,0.0
2017-08-30 10:35:00,69.35,69.35,69.2,69.2,400.0,69.35,69.35,69.2,69.2,400.0
2017-08-30 10:40:00,69.35,69.45,69.35,69.44,1423.0,69.35,69.45,69.35,69.44,1423.0
2017-08-30 10:45:00,69.45,69.6,69.45,69.56,850.0,69.45,69.6,69.45,69.56,850.0
2017-08-30 10:50:00,69.65,69.7,69.65,69.7,1300.0,69.65,69.7,69.65,69.7,1300.0
2017-08-30 10:55:00,69.67,69.9,69.67,69.9,15930.0,69.67,69.9,69.67,69.9,15930.0
2017-08-30 11:00:00,69.9,70.15,69.9,70.1,2194.0,69.9,70.15,69.9,70.1,2194.0
2017-08-30 11:05:00,70.15,70.15,70.05,70.05,1737.0,70.15,70.15,70.05,70.05,1737.0
2017-08-30 11:10:00,70.1,70.1,70.01,70.05,1109.0,70.1,70.1,70.01,70.05,1109.0
2017-08-30 11:15:00,70.0,70.1,70.0,70.05,900.0,70.0,70.1,70.0,70.05,900.0
2017-08-30 11:20:00,70.15,70.15,70.15,70.15,500.0,70.15,70.15,70.15,70.15,500.0
2017-08-30 11:25:00,70.15,70.25,70.15,70.25,950.0,70.15,70.25,70.15,70.25,950.0
2017-08-30 11:30:00,70.25,70.35,70.22,70.35,1800.0,70.25,70.35,70.22,70.35,1800.0
2017-08-30 11:35:00,70.35,70.35,70.2,70.2,600.0,70.35,70.35,70.2,70.2,600.0
2017-08-30 11:40:00,70.35,70.37,70.25,70.25,1700.0,70.35,70.37,70.25,70.25,1700.0
2017-08-30 11:45:00,70.3,70.3,70.2,70.2,1148.0,70.3,70.3,70.2,70.2,1148.0
2017-08-30 11:50:00,70.27,70.4,70.26,70.4,200.0,70.27,70.4,70.26,70.4,200.0
2017-08-30 11:55:00,70.4,70.45,70.3,70.45,1070.0,70.4,70.45,70.3,70.45,1070.0
2017-08-30 12:00:00,70.45,70.5,70.45,70.45,750.0,70.45,70.5,70.45,70.45,750.0
2017-08-30 12:05:00,70.5,70.6,70.5,70.6,2134.0,70.5,70.6,70.5,70.6,2134.0
2017-08-30 12:10:00,70.53,70.55,70.4,70.55,1000.0,70.53,70.55,70.4,70.55,1000.0
2017-08-30 12:15:00,70.55,70.7,70.55,70.65,2060.0,70.55,70.7,70.55,70.65,2060.0
2017-08-30 12:20:00,70.75,70.85,70.65,70.85,1300.0,70.75,70.85,70.65,70.85,1300.0
2017-08-30 12:25:00,70.8,70.9,70.8,70.9,400.0,70.8,70.9,70.8,70.9,400.0
2017-08-30 12:30:00,70.91,71.25,70.9,71.25,7319.0,70.91,71.25,70.9,71.25,7319.0
2017-08-30 12:35:00,71.3,71.3,71.2,71.23,990.0,71.3,71.3,71.2,71.23,990.0
2017-08-30 12:40:00,71.3,71.5,71.3,71.45,2100.0,71.3,71.5,71.3,71.45,2100.0
2017-08-30 12:45:00,71.45,71.6,71.45,71.5,1738.0,71.45,71.6,71.45,71.5,1738.0
2017-08-30 12:50:00,71.5,71.55,71.45,71.55,1320.0,71.5,71.55,71.45,71.55,1320.0
2017-08-30 12:55:00,71.4,71.45,71.4,71.45,800.0,71.4,71.45,71.4,71.45,800.0
2017-08-30 13:00:00,71.46,71.55,71.45,71.5,2220.0,71.46,71.55,71.45,71.5,2220.0
2017-08-30 13:05:00,71.45,71.55,71.45,71.55,1300.0,71.45,71.55,71.45,71.55,1300.0
2017-08-30 13:10:00,71.55,71.58,71.55,71.55,700.0,71.55,71.58,71.55,71.55,700.0
2017-08-30 13:15:00,71.55,71.55,71.5,71.5,700.0,71.55,71.55,71.5,71.5,700.0
2017-08-30 13:20:00,71.6,71.6,71.5,71.5,1590.0,71.6,71.6,71.5,71.5,1590.0
2017-08-30 13:25:00,71.5,71.5,71.5,71.5,336.0,71.5,71.5,71.5,71.5,336.0
2017-08-30 13:30:00,71.5,71.57,71.5,71.55,1800.0,71.5,71.57,71.5,71.55,1800.0
2017-08-30 13:35:00,71.55,71.56,71.55,71.55,612.0,71.55,71.56,71.55,71.55,612.0
2017-08-30 13:40:00,71.6,71.6,71.52,71.53,1100.0,71.6,71.6,71.52,71.53,1100.0
2017-08-30 13:45:00,71.55,71.6,71.55,71.6,500.0,71.55,71.6,71.55,71.6,500.0
2017-08-30 13:50:00,71.6,71.65,71.6,71.6,1563.0,71.6,71.65,71.6,71.6,1563.0
2017-08-30 13:55:00,71.61,71.65,71.5,71.55,500.0,71.61,71.65,71.5,71.55,500.0
2017-08-30 14:00:00,71.5,71.55,71.5,71.5,470.0,71.5,71.55,71.5,71.5,470.0
2017-08-30 14:05:00,71.5,71.6,71.4,71.45,3577.0,71.5,71.6,71.4,71.45,3577.0
2017-08-30 14:10:00,71.42,71.5,71.42,71.5,1000.0,71.42,71.5,71.42,71.5,1000.0
2017-08-30 14:15:00,71.5,71.5,71.44,71.44,1100.0,71.5,71.5,71.44,71.44,1100.0
2017-08-30 14:20:00,71.5,71.7,71.5,71.65,2700.0,71.5,71.7,71.5,71.65,2700.0
2017-08-30 14:25:00,71.7,71.75,71.65,71.7,1125.0,71.7,71.75,71.65,71.7,1125.0
2017-08-30 14:30:00,71.7,71.75,71.7,71.75,1959.0,71.7,71.75,71.7,71.75,1959.0
2017-08-30 14:35:00,71.73,71.95,71.65,71.95,1306.0,71.73,71.95,71.65,71.95,1306.0
2017-08-30 14:40:00,72.0,72.0,71.95,72.0,600.0,72.0,72.0,71.95,72.0,600.0
2017-08-30 14:45:00,71.9,71.9,71.8,71.8,1800.0,71.9,71.9,71.8,71.8,1800.0
2017-08-30 14:50:00,71.9,71.9,71.85,71.85,1000.0,71.9,71.9,71.85,71.85,1000.0
2017-08-30 14:55:00,71.9,71.95,71.9,71.95,1300.0,71.9,71.95,71.9,71.95,1300.0
2017-08-30 15:00:00,71.95,71.95,71.85,71.95,1800.0,71.95,71.95,71.85,71.95,1800.0
2017-08-30 15:05:00,71.95,72.25,71.95,72.25,15154.0,71.95,72.25,71.95,72.25,15154.0
2017-08-30 15:10:00,72.25,72.3,72.2,72.2,3900.0,72.25,72.3,72.2,72.2,3900.0
2017-08-30 15:15:00,72.2,72.2,72.15,72.15,2240.0,72.2,72.2,72.15,72.15,2240.0
2017-08-30 15:20:00,72.15,72.4,72.15,72.4,3320.0,72.15,72.4,72.15,72.4,3320.0
2017-08-30 15:25:00,72.35,72.7,72.35,72.63,4928.0,72.35,72.7,72.35,72.63,4928.0
2017-08-30 15:30:00,72.55,72.55,72.2,72.3,6189.0,72.55,72.55,72.2,72.3,6189.0
2017-08-30 15:35:00,72.28,72.3,72.05,72.05,2998.0,72.28,72.3,72.05,72.05,2998.0
2017-08-30 15:40:00,72.08,72.25,72.07,72.25,3453.0,72.08,72.25,72.07,72.25,3453.0
2017-08-30 15:45:00,72.25,72.25,71.9,72.03,24351.0,72.25,72.25,71.9,72.03,24351.0
2017-08-30 15:50:00,72.05,72.1,71.95,71.95,5639.0,72.05,72.1,71.95,71.95,5639.0
2017-08-30 15:55:00,71.95,72.0,71.85,72.0,12743.0,71.95,72.0,71.85,72.0,12743.0
2017-08-31 09:30:00,72.3,72.3,71.9,71.9,4731.0,72.3,72.3,71.9,71.9,4731.0
2017-08-31 09:35:00,71.9,72.35,71.9,72.3,2563.0,71.9,72.35,71.9,72.3,2563.0
2017-08-31 09:40:00,72.3,72.65,72.3,72.45,3021.0,72.3,72.65,72.3,72.45,3021.0
2017-08-31 09:45:00,72.42,72.8,72.42,72.65,5045.0,72.42,72.8,72.42,72.65,5045.0
2017-08-31 09:50:00,72.65,72.65,72.3,72.3,537.0,72.65,72.65,72.3,72.3,537.0
2017-08-31 09:55:00,72.45,72.45,71.95,72.1,3300.0,72.45,72.45,71.95,72.1,3300.0
2017-08-31 10:00:00,72.2,72.3,72.19,72.21,2938.0,72.2,72.3,72.19,72.21,2938.0
2017-08-31 10:05:00,72.3,72.4,72.1,72.1,4200.0,72.3,72.4,72.1,72.1,4200.0
2017-08-31 10:10:00,71.95,72.05,71.7,71.85,1743.0,71.95,72.05,71.7,71.85,1743.0
2017-08-31 10:15:00,71.85,72.0,71.75,72.0,500.0,71.85,72.0,71.75,72.0,500.0
2017-08-31 10:20:00,71.98,72.25,71.95,72.1,2629.0,71.98,72.25,71.95,72.1,2629.0
2017-08-31 10:25:00,72.0,72.15,71.85,72.15,4628.0,72.0,72.15,71.85,72.15,4628.0
2017-08-31 10:30:00,72.18,72.25,71.85,72.1,7975.0,72.18,72.25,71.85,72.1,7975.0
2017-08-31 10:35:00,72.01,72.3,71.9,72.3,5910.0,72.01,72.3,71.9,72.3,5910.0
2017-08-31 10:40:00,72.33,72.5,72.25,72.45,5889.0,72.33,72.5,72.25,72.45,5889.0
2017-08-31 10:45:00,72.33,72.33,72.25,72.25,1400.0,72.33,72.33,72.25,72.25,1400.0
2017-08-31 10:50:00,72.2,72.23,72.05,72.23,900.0,72.2,72.23,72.05,72.23,900.0
2017-08-31 10:55:00,72.25,72.25,72.25,72.25,100.0,72.25,72.25,72.25,72.25,100.0
2017-08-31 11:00:00,72.15,72.2,72.05,72.2,1800.0,72.15,72.2,72.05,72.2,1800.0
2017-08-31 11:05:00,72.23,72.4,72.22,72.4,810.0,72.23,72.4,72.22,72.4,810.0
2017-08-31 11:10:00,72.4,72.8,72.4,72.6,1000.0,72.4,72.8,72.4,72.6,1000.0
2017-08-31 11:15:00,72.6,72.75,72.51,72.75,7080.0,72.6,72.75,72.51,72.75,7080.0
2017-08-31 11:20:00,72.85,72.9,72.85,72.9,400.0,72.85,72.9,72.85,72.9,400.0
2017-08-31 11:25:00,72.8,72.85,72.6,72.75,4003.0,72.8,72.85,72.6,72.75,4003.0
2017-08-31 11:30:00,72.85,72.95,72.7,72.7,3300.0,72.85,72.95,72.7,72.7,3300.0
2017-08-31 11:35:00,72.8,72.95,72.8,72.95,866.0,72.8,72.95,72.8,72.95,866.0
2017-08-31 11:40:00,73.0,73.0,72.95,72.98,1441.0,73.0,73.0,72.95,72.98,1441.0
2017-08-31 11:45:00,72.9,72.95,72.85,72.85,1000.0,72.9,72.95,72.85,72.85,1000.0
2017-08-31 11:50:00,72.88,72.88,72.85,72.85,200.0,72.88,72.88,72.85,72.85,200.0
2017-08-31 11:55:00,72.8,72.83,72.8,72.8,400.0,72.8,72.83,72.8,72.8,400.0
2017-08-31 12:00:00,72.85,72.9,72.8,72.8,400.0,72.85,72.9,72.8,72.8,400.0
2017-08-31 12:05:00,72.95,72.95,72.87,72.88,900.0,72.95,72.95,72.87,72.88,900.0
2017-08-31 12:10:00,72.9,72.95,72.85,72.92,1339.0,72.9,72.95,72.85,72.92,1339.0
2017-08-31 12:15:00,72.9,73.1,72.9,73.03,3118.0,72.9,73.1,72.9,73.03,3118.0
2017-08-31 12:20:00,73.0,73.15,72.9,72.9,1198.0,73.0,73.15,72.9,72.9,1198.0
2017-08-31 12:25:00,73.0,73.0,73.0,73.0,600.0,73.0,73.0,73.0,73.0,600.0
2017-08-31 12:30:00,73.05,73.05,72.95,73.0,600.0,73.05,73.05,72.95,73.0,600.0
2017-08-31 12:35:00,73.0,73.1,73.0,73.1,500.0,73.0,73.1,73.0,73.1,500.0
2017-08-31 12:40:00,73.05,73.1,73.02,73.1,748.0,73.05,73.1,73.02,73.1,748.0
2017-08-31 12:45:00,73.05,73.1,73.04,73.1,900.0,73.05,73.1,73.04,73.1,900.0
2017-08-31 12:50:00,73.0,73.1,73.0,73.1,700.0,73.0,73.1,73.0,73.1,700.0
2017-08-31 12:55:00,73.1,73.2,73.1,73.2,400.0,73.1,73.2,73.1,73.2,400.0
2017-08-31 13:00:00,73.2,73.25,73.2,73.25,2560.0,73.2,73.25,73.2,73.25,2560.0
2017-08-31 13:05:00,73.25,73.3,73.2,73.25,700.0,73.25,73.3,73.2,73.25,700.0
2017-08-31 13:10:00,73.3,73.3,73.15,73.2,1700.0,73.3,73.3,73.15,73.2,1700.0
2017-08-31 13:15:00,73.17,73.3,73.17,73.3,1200.0,73.17,73.3,73.17,73.3,1200.0
2017-08-31 13:20:00,73.3,73.3,73.25,73.25,1250.0,73.3,73.3,73.25,73.25,1250.0
2017-08-31 13:25:00,73.25,73.3,72.95,73.1,2600.0,73.25,73.3,72.95,73.1,2600.0
2017-08-31 13:30:00,73.1,73.1,73.1,73.1,0.0,73.1,73.1,73.1,73.1,0.0
2017-08-31 13:35:00,73.15,73.25,73.15,73.25,899.0,73.15,73.25,73.15,73.25,899.0
2017-08-31 13:40:00,73.25,73.25,73.25,73.25,0.0,73.25,73.25,73.25,73.25,0.0
2017-08-31 13:45:00,73.25,73.3,73.2,73.25,1300.0,73.25,73.3,73.2,73.25,1300.0
2017-08-31 13:50:00,73.25,73.25,73.25,73.25,0.0,73.25,73.25,73.25,73.25,0.0
2017-08-31 13:55:00,73.25,73.35,73.25,73.35,1549.0,73.25,73.35,73.25,73.35,1549.0
2017-08-31 14:00:00,73.33,73.5,73.32,73.45,1261.0,73.33,73.5,73.32,73.45,1261.0
2017-08-31 14:05:00,73.45,73.53,73.37,73.38,2541.0,73.45,73.53,73.37,73.38,2541.0
2017-08-31 14:10:00,73.4,73.45,73.3,73.3,300.0,73.4,73.45,73.3,73.3,300.0
2017-08-31 14:15:00,73.35,73.45,73.35,73.4,1055.0,73.35,73.45,73.35,73.4,1055.0
2017-08-31 14:20:00,73.4,73.4,73.35,73.35,1000.0,73.4,73.4,73.35,73.35,1000.0
2017-08-31 14:25:00,73.4,73.4,73.3,73.4,1987.0,73.4,73.4,73.3,73.4,1987.0
2017-08-31 14:30:00,73.35,73.5,73.35,73.45,1000.0,73.35,73.5,73.35,73.45,1000.0
2017-08-31 14:35:00,73.43,73.43,73.42,73.43,400.0,73.43,73.43,73.42,73.43,400.0
2017-08-31 14:40:00,73.4,73.55,73.4,73.5,4798.0,73.4,73.55,73.4,73.5,4798.0
2017-08-31 14:45:00,73.55,73.65,73.5,73.6,2850.0,73.55,73.65,73.5,73.6,2850.0
2017-08-31 14:50:00,73.6,73.6,73.5,73.5,1450.0,73.6,73.6,73.5,73.5,1450.0
2017-08-31 14:55:00,73.45,73.45,73.45,73.45,400.0,73.45,73.45,73.45,73.45,400.0
2017-08-31 15:00:00,73.48,73.5,73.47,73.5,300.0,73.48,73.5,73.47,73.5,300.0
2017-08-31 15:05:00,73.45,73.48,73.3,73.3,1600.0,73.45,73.48,73.3,73.3,1600.0
2017-08-31 15:10:00,73.35,73.4,73.3,73.3,3277.0,73.35,73.4,73.3,73.3,3277.0
2017-08-31 15:15:00,73.25,73.4,73.15,73.4,5791.0,73.25,73.4,73.15,73.4,5791.0
2017-08-31 15:20:00,73.4,73.43,73.35,73.35,3898.0,73.4,73.43,73.35,73.35,3898.0
2017-08-31 15:25:00,73.35,73.35,73.25,73.3,2400.0,73.35,73.35,73.25,73.3,2400.0
2017-08-31 15:30:00,73.25,73.35,73.25,73.3,3272.0,73.25,73.35,73.25,73.3,3272.0
2017-08-31 15:35:00,73.3,73.5,73.3,73.45,8587.0,73.3,73.5,73.3,73.45,8587.0
2017-08-31 15:40:00,73.4,73.45,73.4,73.42,3670.0,73.4,73.45,73.4,73.42,3670.0
2017-08-31 15:45:00,73.4,73.4,73.35,73.38,6678.0,73.4,73.4,73.35,73.38,6678.0
2017-08-31 15:50:00,73.38,73.55,73.35,73.55,7216.0,73.38,73.55,73.35,73.55,7216.0
2017-08-31 15:55:00,73.53,73.55,73.2,73.4,19871.0,73.53,73.55,73.2,73.4,19871.0
2017-09-01 09:30:00,73.6,73.82,73.6,73.82,5243.0,73.6,73.82,73.6,73.82,5243.0
2017-09-01 09:35:00,73.85,73.85,73.47,73.5,1000.0,73.85,73.85,73.47,73.5,1000.0
2017-09-01 09:40:00,73.45,73.78,73.45,73.75,1000.0,73.45,73.78,73.45,73.75,1000.0
2017-09-01 09:45:00,73.7,73.7,73.6,73.7,1457.0,73.7,73.7,73.6,73.7,1457.0
2017-09-01 09:50:00,73.7,73.7,73.3,73.4,7678.0,73.7,73.7,73.3,73.4,7678.0
2017-09-01 09:55:00,73.32,73.35,73.25,73.25,2057.0,73.32,73.35,73.25,73.25,2057.0
2017-09-01 10:00:00,73.25,73.45,73.22,73.3,1666.0,73.25,73.45,73.22,73.3,1666.0
2017-09-01 10:05:00,73.33,73.45,73.3,73.3,2991.0,73.33,73.45,73.3,73.3,2991.0
2017-09-01 10:10:00,73.35,73.5,73.35,73.35,1819.0,73.35,73.5,73.35,73.35,1819.0
2017-09-01 10:15:00,73.45,73.65,73.45,73.65,1283.0,73.45,73.65,73.45,73.65,1283.0
2017-09-01 10:20:00,73.67,73.75,73.6,73.65,2400.0,73.67,73.75,73.6,73.65,2400.0
2017-09-01 10:25:00,73.73,74.1,73.72,73.9,3501.0,73.73,74.1,73.72,73.9,3501.0
2017-09-01 10:30:00,73.83,74.04,73.8,74.0,2100.0,73.83,74.04,73.8,74.0,2100.0
2017-09-01 10:35:00,73.95,73.95,73.95,73.95,200.0,73.95,73.95,73.95,73.95,200.0
2017-09-01 10:40:00,73.9,73.95,73.75,73.9,1380.0,73.9,73.95,73.75,73.9,1380.0
2017-09-01 10:45:00,73.85,74.03,73.85,73.92,4340.0,73.85,74.03,73.85,73.92,4340.0
2017-09-01 10:50:00,73.9,74.05,73.89,73.95,1685.0,73.9,74.05,73.89,73.95,1685.0
2017-09-01 10:55:00,73.98,73.98,73.92,73.95,500.0,73.98,73.98,73.92,73.95,500.0
2017-09-01 11:00:00,73.95,73.95,73.9,73.95,1801.0,73.95,73.95,73.9,73.95,1801.0
2017-09-01 11:05:00,73.9,74.1,73.9,74.1,2147.0,73.9,74.1,73.9,74.1,2147.0
2017-09-01 11:10:00,74.1,74.1,73.95,74.1,900.0,74.1,74.1,73.95,74.1,900.0
2017-09-01 11:15:00,74.05,74.05,73.9,73.9,4001.0,74.05,74.05,73.9,73.9,4001.0
2017-09-01 11:20:00,73.9,74.1,73.9,74.1,2200.0,73.9,74.1,73.9,74.1,2200.0
2017-09-01 11:25:00,74.05,74.1,74.0,74.05,1410.0,74.05,74.1,74.0,74.05,1410.0
2017-09-01 11:30:00,74.05,74.05,74.05,74.05,200.0,74.05,74.05,74.05,74.05,200.0
2017-09-01 11:35:00,74.05,74.1,74.05,74.1,304.0,74.05,74.1,74.05,74.1,304.0
2017-09-01 11:40:00,74.05,74.05,74.0,74.05,600.0,74.05,74.05,74.0,74.05,600.0
2017-09-01 11:45:00,74.02,74.02,73.95,73.95,2000.0,74.02,74.02,73.95,73.95,2000.0
2017-09-01 11:50:00,73.9,74.1,73.85,73.95,7061.0,73.9,74.1,73.85,73.95,7061.0
2017-09-01 11:55:00,73.9,74.02,73.85,73.91,3912.0,73.9,74.02,73.85,73.91,3912.0
2017-09-01 12:00:00,73.95,74.0,73.95,73.95,800.0,73.95,74.0,73.95,73.95,800.0
2017-09-01 12:05:00,74.0,74.0,73.85,73.95,2150.0,74.0,74.0,73.85,73.95,2150.0
2017-09-01 12:10:00,73.95,73.95,73.82,73.95,1940.0,73.95,73.95,73.82,73.95,1940.0
2017-09-01 12:15:00,73.9,73.95,73.9,73.9,1700.0,73.9,73.95,73.9,73.9,1700.0
2017-09-01 12:20:00,73.95,74.0,73.9,73.95,4300.0,73.95,74.0,73.9,73.95,4300.0
2017-09-01 12:25:00,73.95,74.0,73.9,74.0,1150.0,73.95,74.0,73.9,74.0,1150.0
2017-09-01 12:30:00,73.95,74.0,73.95,74.0,200.0,73.95,74.0,73.95,74.0,200.0
2017-09-01 12:35:00,74.1,74.1,74.1,74.1,411.0,74.1,74.1,74.1,74.1,411.0
2017-09-01 12:40:00,74.14,74.17,74.0,74.0,2700.0,74.14,74.17,74.0,74.0,2700.0
2017-09-01 12:45:00,74.0,74.0,73.72,73.8,3469.0,74.0,74.0,73.72,73.8,3469.0
2017-09-01 12:50:00,73.8,73.9,73.75,73.75,3403.0,73.8,73.9,73.75,73.75,3403.0
2017-09-01 12:55:00,73.65,73.7,73.55,73.68,1813.0,73.65,73.7,73.55,73.68,1813.0
2017-09-01 13:00:00,73.67,73.68,73.45,73.58,1058.0,73.67,73.68,73.45,73.58,1058.0
2017-09-01 13:05:00,73.6,73.62,73.55,73.62,1400.0,73.6,73.62,73.55,73.62,1400.0
2017-09-01 13:10:00,73.6,73.6,73.53,73.53,250.0,73.6,73.6,73.53,73.53,250.0
2017-09-01 13:15:00,73.55,73.55,73.3,73.3,2700.0,73.55,73.55,73.3,73.3,2700.0
2017-09-01 13:20:00,73.3,73.3,73.1,73.25,2215.0,73.3,73.3,73.1,73.25,2215.0
2017-09-01 13:25:00,73.31,73.33,73.23,73.32,1040.0,73.31,73.33,73.23,73.32,1040.0
2017-09-01 13:30:00,73.3,73.3,73.25,73.27,300.0,73.3,73.3,73.25,73.27,300.0
2017-09-01 13:35:00,73.28,73.5,73.27,73.5,5499.0,73.28,73.5,73.27,73.5,5499.0
2017-09-01 13:40:00,73.55,73.76,73.55,73.65,1709.0,73.55,73.76,73.55,73.65,1709.0
2017-09-01 13:45:00,73.6,73.64,73.5,73.5,300.0,73.6,73.64,73.5,73.5,300.0
2017-09-01 13:50:00,73.55,73.55,73.35,73.35,200.0,73.55,73.55,73.35,73.35,200.0
2017-09-01 13:55:00,73.3,73.55,73.3,73.55,1100.0,73.3,73.55,73.3,73.55,1100.0
2017-09-01 14:00:00,73.65,73.65,73.55,73.58,1550.0,73.65,73.65,73.55,73.58,1550.0
2017-09-01 14:05:00,73.6,73.65,73.6,73.6,500.0,73.6,73.65,73.6,73.6,500.0
2017-09-01 14:10:00,73.55,73.56,73.55,73.55,450.0,73.55,73.56,73.55,73.55,450.0
2017-09-01 14:15:00,73.59,73.6,73.4,73.4,435.0,73.59,73.6,73.4,73.4,435.0
2017-09-01 14:20:00,73.4,73.5,73.35,73.45,1086.0,73.4,73.5,73.35,73.45,1086.0
2017-09-01 14:25:00,73.45,73.45,73.45,73.45,0.0,73.45,73.45,73.45,73.45,0.0
2017-09-01 14:30:00,73.4,73.4,73.25,73.25,438.0,73.4,73.4,73.25,73.25,438.0
2017-09-01 14:35:00,73.3,73.4,73.3,73.3,1201.0,73.3,73.4,73.3,73.3,1201.0
2017-09-01 14:40:00,73.25,73.35,73.25,73.35,600.0,73.25,73.35,73.25,73.35,600.0
2017-09-01 14:45:00,73.3,73.4,73.25,73.3,1150.0,73.3,73.4,73.25,73.3,1150.0
2017-09-01 14:50:00,73.3,73.4,73.3,73.4,600.0,73.3,73.4,73.3,73.4,600.0
2017-09-01 14:55:00,73.42,73.55,73.42,73.55,992.0,73.42,73.55,73.42,73.55,992.0
2017-09-01 15:00:00,73.45,73.45,73.45,73.45,100.0,73.45,73.45,73.45,73.45,100.0
2017-09-01 15:05:00,73.45,73.45,73.45,73.45,500.0,73.45,73.45,73.45,73.45,500.0
2017-09-01 15:10:00,73.5,73.5,73.45,73.45,500.0,73.5,73.5,73.45,73.45,500.0
2017-09-01 15:15:00,73.45,73.49,73.45,73.45,400.0,73.45,73.49,73.45,73.45,400.0
2017-09-01 15:20:00,73.55,73.55,73.45,73.45,3648.0,73.55,73.55,73.45,73.45,3648.0
2017-09-01 15:25:00,73.45,73.5,73.45,73.48,1000.0,73.45,73.5,73.45,73.48,1000.0
2017-09-01 15:30:00,73.45,73.45,73.27,73.35,3799.0,73.45,73.45,73.27,73.35,3799.0
2017-09-01 15:35:00,73.35,73.35,73.3,73.3,635.0,73.35,73.35,73.3,73.3,635.0
2017-09-01 15:40:00,73.3,73.3,73.25,73.25,1333.0,73.3,73.3,73.25,73.25,1333.0
2017-09-01 15:45:00,73.23,73.25,73.2,73.2,4708.0,73.23,73.25,73.2,73.2,4708.0
2017-09-01 15:50:00,73.15,73.3,73.15,73.23,4441.0,73.15,73.3,73.15,73.23,4441.0
2017-09-01 15:55:00,73.25,73.3,73.15,73.15,8325.0,73.25,73.3,73.15,73.15,8325.0
2017-09-05 09:30:00,72.8,72.8,72.5,72.55,6159.0,72.8,72.8,72.5,72.55,6159.0
2017-09-05 09:35:00,72.55,72.72,72.35,72.35,1232.0,72.55,72.72,72.35,72.35,1232.0
2017-09-05 09:40:00,72.3,72.4,72.25,72.4,1317.0,72.3,72.4,72.25,72.4,1317.0
2017-09-05 09:45:00,72.35,72.85,72.35,72.85,1200.0,72.35,72.85,72.35,72.85,1200.0
2017-09-05 09:50:00,72.85,73.0,72.8,73.0,875.0,72.85,73.0,72.8,73.0,875.0
2017-09-05 09:55:00,72.85,73.15,72.85,73.0,2600.0,72.85,73.15,72.85,73.0,2600.0
2017-09-05 10:00:00,73.0,73.0,72.65,72.7,1532.0,73.0,73.0,72.65,72.7,1532.0
2017-09-05 10:05:00,72.75,72.85,72.75,72.8,400.0,72.75,72.85,72.75,72.8,400.0
2017-09-05 10:10:00,72.85,73.0,72.73,72.94,943.0,72.85,73.0,72.73,72.94,943.0
2017-09-05 10:15:00,73.05,73.1,73.05,73.1,300.0,73.05,73.1,73.05,73.1,300.0
2017-09-05 10:20:00,73.05,73.05,72.7,72.7,1600.0,73.05,73.05,72.7,72.7,1600.0
2017-09-05 10:25:00,72.6,72.7,72.57,72.65,1893.0,72.6,72.7,72.57,72.65,1893.0
2017-09-05 10:30:00,72.55,72.6,72.5,72.5,950.0,72.55,72.6,72.5,72.5,950.0
2017-09-05 10:35:00,72.5,72.65,72.5,72.55,1221.0,72.5,72.65,72.5,72.55,1221.0
2017-09-05 10:40:00,72.5,72.5,72.4,72.5,805.0,72.5,72.5,72.4,72.5,805.0
2017-09-05 10:45:00,72.35,72.4,72.35,72.35,700.0,72.35,72.4,72.35,72.35,700.0
2017-09-05 10:50:00,72.35,72.5,72.35,72.45,300.0,72.35,72.5,72.35,72.45,300.0
2017-09-05 10:55:00,72.5,72.5,72.35,72.35,300.0,72.5,72.5,72.35,72.35,300.0
2017-09-05 11:00:00,72.45,72.55,72.4,72.55,2050.0,72.45,72.55,72.4,72.55,2050.0
2017-09-05 11:05:00,72.5,72.5,72.2,72.2,700.0,72.5,72.5,72.2,72.2,700.0
2017-09-05 11:10:00,72.2,72.4,72.2,72.4,700.0,72.2,72.4,72.2,72.4,700.0
2017-09-05 11:15:00,72.38,72.38,72.35,72.35,513.0,72.38,72.38,72.35,72.35,513.0
2017-09-05 11:20:00,72.3,72.3,72.3,72.3,100.0,72.3,72.3,72.3,72.3,100.0
2017-09-05 11:25:00,72.35,72.35,72.3,72.3,750.0,72.35,72.35,72.3,72.3,750.0
2017-09-05 11:30:00,72.4,72.5,72.3,72.3,900.0,72.4,72.5,72.3,72.3,900.0
2017-09-05 11:35:00,72.4,72.4,72.4,72.4,200.0,72.4,72.4,72.4,72.4,200.0
2017-09-05 11:40:00,72.5,72.61,72.5,72.6,490.0,72.5,72.61,72.5,72.6,490.0
2017-09-05 11:45:00,72.55,72.55,72.55,72.55,100.0,72.55,72.55,72.55,72.55,100.0
2017-09-05 11:50:00,72.55,72.6,72.55,72.6,600.0,72.55,72.6,72.55,72.6,600.0
2017-09-05 11:55:00,72.6,72.6,72.6,72.6,100.0,72.6,72.6,72.6,72.6,100.0
2017-09-05 12:00:00,72.65,72.65,72.35,72.35,2000.0,72.65,72.65,72.35,72.35,2000.0
2017-09-05 12:05:00,72.3,72.3,72.15,72.15,1615.0,72.3,72.3,72.15,72.15,1615.0
2017-09-05 12:10:00,72.05,72.11,71.9,71.9,2160.0,72.05,72.11,71.9,71.9,2160.0
2017-09-05 12:15:00,71.85,71.85,71.75,71.75,1400.0,71.85,71.85,71.75,71.75,1400.0
2017-09-05 12:20:00,71.75,72.15,71.75,72.0,2050.0,71.75,72.15,71.75,72.0,2050.0
2017-09-05 12:25:00,72.08,72.09,71.65,71.65,1065.0,72.08,72.09,71.65,71.65,1065.0
2017-09-05 12:30:00,71.63,71.7,71.35,71.35,1400.0,71.63,71.7,71.35,71.35,1400.0
2017-09-05 12:35:00,71.45,71.6,71.4,71.5,1000.0,71.45,71.6,71.4,71.5,1000.0
2017-09-05 12:40:00,71.43,71.55,71.35,71.35,745.0,71.43,71.55,71.35,71.35,745.0
2017-09-05 12:45:00,71.35,71.55,71.35,71.45,2900.0,71.35,71.55,71.35,71.45,2900.0
2017-09-05 12:50:00,71.45,71.55,71.35,71.45,810.0,71.45,71.55,71.35,71.45,810.0
2017-09-05 12:55:00,71.5,71.55,71.5,71.55,400.0,71.5,71.55,71.5,71.55,400.0
2017-09-05 13:00:00,71.55,71.55,71.3,71.35,1200.0,71.55,71.55,71.3,71.35,1200.0
2017-09-05 13:05:00,71.42,71.55,71.3,71.5,1634.0,71.42,71.55,71.3,71.5,1634.0
2017-09-05 13:10:00,71.5,71.53,71.35,71.42,1800.0,71.5,71.53,71.35,71.42,1800.0
2017-09-05 13:15:00,71.42,71.65,71.4,71.55,1565.0,71.42,71.65,71.4,71.55,1565.0
2017-09-05 13:20:00,71.75,71.75,71.35,71.4,2700.0,71.75,71.75,71.35,71.4,2700.0
2017-09-05 13:25:00,71.42,71.5,71.35,71.45,1000.0,71.42,71.5,71.35,71.45,1000.0
2017-09-05 13:30:00,71.6,71.8,71.6,71.7,700.0,71.6,71.8,71.6,71.7,700.0
2017-09-05 13:35:00,71.7,71.95,71.7,71.95,1138.0,71.7,71.95,71.7,71.95,1138.0
2017-09-05 13:40:00,71.9,71.9,71.85,71.85,500.0,71.9,71.9,71.85,71.85,500.0
2017-09-05 13:45:00,71.75,71.75,71.65,71.65,1100.0,71.75,71.75,71.65,71.65,1100.0
2017-09-05 13:50:00,71.65,71.7,71.6,71.7,1000.0,71.65,71.7,71.6,71.7,1000.0
2017-09-05 13:55:00,71.75,71.83,71.75,71.75,800.0,71.75,71.83,71.75,71.75,800.0
2017-09-05 14:00:00,71.8,71.85,71.8,71.85,400.0,71.8,71.85,71.8,71.85,400.0
2017-09-05 14:05:00,71.85,71.9,71.85,71.85,630.0,71.85,71.9,71.85,71.85,630.0
2017-09-05 14:10:00,71.85,72.05,71.8,72.0,4243.0,71.85,72.05,71.8,72.0,4243.0
2017-09-05 14:15:00,72.0,72.1,71.9,71.95,1650.0,72.0,72.1,71.9,71.95,1650.0
2017-09-05 14:20:00,72.05,72.3,72.05,72.2,5780.0,72.05,72.3,72.05,72.2,5780.0
2017-09-05 14:25:00,72.35,72.55,72.35,72.5,3580.0,72.35,72.55,72.35,72.5,3580.0
2017-09-05 14:30:00,72.4,72.6,72.4,72.5,1300.0,72.4,72.6,72.4,72.5,1300.0
2017-09-05 14:35:00,72.45,72.45,72.2,72.25,2051.0,72.45,72.45,72.2,72.25,2051.0
2017-09-05 14:40:00,72.25,72.3,72.25,72.25,550.0,72.25,72.3,72.25,72.25,550.0
2017-09-05 14:45:00,72.35,72.35,72.15,72.2,1600.0,72.35,72.35,72.15,72.2,1600.0
2017-09-05 14:50:00,72.2,72.45,72.2,72.4,3370.0,72.2,72.45,72.2,72.4,3370.0
2017-09-05 14:55:00,72.5,72.5,72.5,72.5,306.0,72.5,72.5,72.5,72.5,306.0
2017-09-05 15:00:00,72.55,72.55,72.55,72.55,801.0,72.55,72.55,72.55,72.55,801.0
2017-09-05 15:05:00,72.55,72.55,72.55,72.55,246.0,72.55,72.55,72.55,72.55,246.0
2017-09-05 15:10:00,72.65,72.65,72.6,72.63,300.0,72.65,72.65,72.6,72.63,300.0
2017-09-05 15:15:00,72.7,72.85,72.65,72.8,725.0,72.7,72.85,72.65,72.8,725.0
2017-09-05 15:20:00,72.75,72.75,72.75,72.75,300.0,72.75,72.75,72.75,72.75,300.0
2017-09-05 15:25:00,72.75,72.85,72.75,72.75,1651.0,72.75,72.85,72.75,72.75,1651.0
2017-09-05 15:30:00,72.85,72.9,72.85,72.9,400.0,72.85,72.9,72.85,72.9,400.0
2017-09-05 15:35:00,72.95,72.95,72.7,72.7,1938.0,72.95,72.95,72.7,72.7,1938.0
2017-09-05 15:40:00,72.65,72.65,72.55,72.55,1625.0,72.65,72.65,72.55,72.55,1625.0
2017-09-05 15:45:00,72.55,72.65,72.5,72.65,3594.0,72.55,72.65,72.5,72.65,3594.0
2017-09-05 15:50:00,72.6,72.65,72.55,72.65,2860.0,72.6,72.65,72.55,72.65,2860.0
2017-09-05 15:55:00,72.65,72.75,72.55,72.73,5903.0,72.65,72.75,72.55,72.73,5903.0
2017-09-06 09:30:00,72.95,73.1,72.67,73.1,6624.0,72.95,73.1,72.67,73.1,6624.0
2017-09-06 09:35:00,72.85,72.9,72.6,72.6,1100.0,72.85,72.9,72.6,72.6,1100.0
2017-09-06 09:40:00,72.5,72.7,72.5,72.6,1000.0,72.5,72.7,72.5,72.6,1000.0
2017-09-06 09:45:00,72.58,72.7,72.45,72.7,4205.0,72.58,72.7,72.45,72.7,4205.0
2017-09-06 09:50:00,72.6,72.8,72.41,72.41,2029.0,72.6,72.8,72.41,72.41,2029.0
2017-09-06 09:55:00,72.45,72.7,72.45,72.7,400.0,72.45,72.7,72.45,72.7,400.0
2017-09-06 10:00:00,72.65,72.65,72.55,72.6,400.0,72.65,72.65,72.55,72.6,400.0
2017-09-06 10:05:00,72.6,72.6,72.6,72.6,0.0,72.6,72.6,72.6,72.6,0.0
2017-09-06 10:10:00,72.45,72.75,72.2,72.2,11400.0,72.45,72.75,72.2,72.2,11400.0
2017-09-06 10:15:00,72.17,72.3,71.9,71.9,3340.0,72.17,72.3,71.9,71.9,3340.0
2017-09-06 10:20:00,71.76,71.9,71.76,71.8,2884.0,71.76,71.9,71.76,71.8,2884.0
2017-09-06 10:25:00,71.7,71.9,71.6,71.9,2900.0,71.7,71.9,71.6,71.9,2900.0
2017-09-06 10:30:00,71.8,72.0,71.8,72.0,601.0,71.8,72.0,71.8,72.0,601.0
2017-09-06 10:35:00,72.05,72.1,71.8,71.8,950.0,72.05,72.1,71.8,71.8,950.0
2017-09-06 10:40:00,71.7,72.15,71.6,72.15,1167.0,71.7,72.15,71.6,72.15,1167.0
2017-09-06 10:45:00,72.05,72.15,72.0,72.1,685.0,72.05,72.15,72.0,72.1,685.0
2017-09-06 10:50:00,72.05,72.05,72.04,72.05,729.0,72.05,72.05,72.04,72.05,729.0
2017-09-06 10:55:00,72.1,72.1,72.0,72.0,1601.0,72.1,72.1,72.0,72.0,1601.0
2017-09-06 11:00:00,71.95,71.95,71.65,71.65,4670.0,71.95,71.95,71.65,71.65,4670.0
2017-09-06 11:05:00,71.6,71.6,71.2,71.3,2939.0,71.6,71.6,71.2,71.3,2939.0
2017-09-06 11:10:00,71.25,71.3,71.2,71.2,1095.0,71.25,71.3,71.2,71.2,1095.0
2017-09-06 11:15:00,71.3,71.4,71.3,71.38,1100.0,71.3,71.4,71.3,71.38,1100.0
2017-09-06 11:20:00,71.45,71.55,71.4,71.4,1280.0,71.45,71.55,71.4,71.4,1280.0
2017-09-06 11:25:00,71.4,71.55,71.4,71.48,500.0,71.4,71.55,71.4,71.48,500.0
2017-09-06 11:30:00,71.4,71.5,71.35,71.45,1400.0,71.4,71.5,71.35,71.45,1400.0
2017-09-06 11:35:00,71.55,71.58,71.5,71.55,700.0,71.55,71.58,71.5,71.55,700.0
2017-09-06 11:40:00,71.6,71.6,71.6,71.6,200.0,71.6,71.6,71.6,71.6,200.0
2017-09-06 11:45:00,71.65,71.65,71.25,71.35,5120.0,71.65,71.65,71.25,71.35,5120.0
2017-09-06 11:50:00,71.32,71.45,71.32,71.4,1148.0,71.32,71.45,71.32,71.4,1148.0
2017-09-06 11:55:00,71.4,71.43,71.27,71.28,2385.0,71.4,71.43,71.27,71.28,2385.0
2017-09-06 12:00:00,71.4,71.4,71.25,71.28,2314.0,71.4,71.4,71.25,71.28,2314.0
2017-09-06 12:05:00,71.33,71.37,71.32,71.34,565.0,71.33,71.37,71.32,71.34,565.0
2017-09-06 12:10:00,71.3,71.35,71.3,71.35,700.0,71.3,71.35,71.3,71.35,700.0
2017-09-06 12:15:00,71.4,71.45,71.4,71.45,600.0,71.4,71.45,71.4,71.45,600.0
2017-09-06 12:20:00,71.4,71.45,71.4,71.4,800.0,71.4,71.45,71.4,71.4,800.0
2017-09-06 12:25:00,71.5,71.5,71.5,71.5,100.0,71.5,71.5,71.5,71.5,100.0
2017-09-06 12:30:00,71.5,71.5,71.5,71.5,297.0,71.5,71.5,71.5,71.5,297.0
2017-09-06 12:35:00,71.5,71.5,71.45,71.45,300.0,71.5,71.5,71.45,71.45,300.0
2017-09-06 12:40:00,71.5,71.5,71.5,71.5,200.0,71.5,71.5,71.5,71.5,200.0
2017-09-06 12:45:00,71.45,71.45,71.4,71.4,900.0,71.45,71.45,71.4,71.4,900.0
2017-09-06 12:50:00,71.5,71.5,71.4,71.4,657.0,71.5,71.5,71.4,71.4,657.0
2017-09-06 12:55:00,71.55,71.6,71.55,71.6,700.0,71.55,71.6,71.55,71.6,700.0
2017-09-06 13:00:00,71.7,71.7,71.7,71.7,100.0,71.7,71.7,71.7,71.7,100.0
2017-09-06 13:05:00,71.8,71.9,71.8,71.9,400.0,71.8,71.9,71.8,71.9,400.0
2017-09-06 13:10:00,71.91,72.18,71.9,72.17,3099.0,71.91,72.18,71.9,72.17,3099.0
2017-09-06 13:15:00,72.1,72.1,71.9,72.05,2000.0,72.1,72.1,71.9,72.05,2000.0
2017-09-06 13:20:00,72.1,72.2,71.8,71.9,2125.0,72.1,72.2,71.8,71.9,2125.0
2017-09-06 13:25:00,71.93,71.96,71.85,71.95,350.0,71.93,71.96,71.85,71.95,350.0
2017-09-06 13:30:00,72.0,72.08,72.0,72.0,800.0,72.0,72.08,72.0,72.0,800.0
2017-09-06 13:35:00,72.03,72.05,71.85,72.05,3998.0,72.03,72.05,71.85,72.05,3998.0
2017-09-06 13:40:00,72.2,72.25,72.19,72.25,400.0,72.2,72.25,72.19,72.25,400.0
2017-09-06 13:45:00,72.2,72.26,72.05,72.05,1100.0,72.2,72.26,72.05,72.05,1100.0
2017-09-06 13:50:00,72.07,72.1,72.05,72.05,1600.0,72.07,72.1,72.05,72.05,1600.0
2017-09-06 13:55:00,71.95,71.95,71.85,71.85,810.0,71.95,71.95,71.85,71.85,810.0
2017-09-06 14:00:00,71.9,72.0,71.9,72.0,700.0,71.9,72.0,71.9,72.0,700.0
2017-09-06 14:05:00,72.08,72.08,71.95,71.95,900.0,72.08,72.08,71.95,71.95,900.0
2017-09-06 14:10:00,71.95,72.02,71.85,71.9,1200.0,71.95,72.02,71.85,71.9,1200.0
2017-09-06 14:15:00,71.91,71.93,71.85,71.9,2000.0,71.91,71.93,71.85,71.9,2000.0
2017-09-06 14:20:00,71.8,71.85,71.75,71.75,2980.0,71.8,71.85,71.75,71.75,2980.0
2017-09-06 14:25:00,71.75,71.8,71.7,71.71,2340.0,71.75,71.8,71.7,71.71,2340.0
2017-09-06 14:30:00,71.65,71.7,71.65,71.7,1500.0,71.65,71.7,71.65,71.7,1500.0
2017-09-06 14:35:00,71.6,71.65,71.6,71.65,400.0,71.6,71.65,71.6,71.65,400.0
2017-09-06 14:40:00,71.75,71.75,71.45,71.49,1950.0,71.75,71.75,71.45,71.49,1950.0
2017-09-06 14:45:00,71.5,71.5,71.5,71.5,400.0,71.5,71.5,71.5,71.5,400.0
2017-09-06 14:50:00,71.52,71.52,71.4,71.4,1550.0,71.52,71.52,71.4,71.4,1550.0
2017-09-06 14:55:00,71.5,71.55,71.4,71.45,1300.0,71.5,71.55,71.4,71.45,1300.0
2017-09-06 15:00:00,71.42,71.43,71.3,71.3,900.0,71.42,71.43,71.3,71.3,900.0
2017-09-06 15:05:00,71.4,71.45,71.35,71.35,1600.0,71.4,71.45,71.35,71.35,1600.0
2017-09-06 15:10:00,71.4,71.4,71.3,71.3,2059.0,71.4,71.4,71.3,71.3,2059.0
2017-09-06 15:15:00,71.33,71.35,71.25,71.35,1514.0,71.33,71.35,71.25,71.35,1514.0
2017-09-06 15:20:00,71.35,71.45,71.3,71.3,4171.0,71.35,71.45,71.3,71.3,4171.0
2017-09-06 15:25:00,71.35,71.45,71.35,71.35,2450.0,71.35,71.45,71.35,71.35,2450.0
2017-09-06 15:30:00,71.33,71.35,71.3,71.3,1425.0,71.33,71.35,71.3,71.3,1425.0
2017-09-06 15:35:00,71.35,72.3,71.3,72.2,13730.0,71.35,72.3,71.3,72.2,13730.0
2017-09-06 15:40:00,72.15,72.25,72.0,72.0,5408.0,72.15,72.25,72.0,72.0,5408.0
2017-09-06 15:45:00,71.9,72.03,71.8,71.8,4576.0,71.9,72.03,71.8,71.8,4576.0
2017-09-06 15:50:00,71.8,71.9,71.75,71.75,7738.0,71.8,71.9,71.75,71.75,7738.0
2017-09-06 15:55:00,71.75,71.8,71.6,71.7,16883.0,71.75,71.8,71.6,71.7,16883.0
2017-09-07 09:30:00,72.0,72.0,71.9,71.9,3492.0,72.0,72.0,71.9,71.9,3492.0
2017-09-07 09:35:00,71.68,71.8,71.56,71.8,400.0,71.68,71.8,71.56,71.8,400.0
2017-09-07 09:40:00,71.8,72.0,71.8,71.95,1498.0,71.8,72.0,71.8,71.95,1498.0
2017-09-07 09:45:00,72.05,72.05,71.9,71.9,500.0,72.05,72.05,71.9,71.9,500.0
2017-09-07 09:50:00,71.9,71.9,71.89,71.9,150.0,71.9,71.9,71.89,71.9,150.0
2017-09-07 09:55:00,71.81,71.82,71.75,71.75,478.0,71.81,71.82,71.75,71.75,478.0
2017-09-07 10:00:00,71.75,71.75,71.6,71.65,600.0,71.75,71.75,71.6,71.65,600.0
2017-09-07 10:05:00,71.6,71.75,71.55,71.6,2320.0,71.6,71.75,71.55,71.6,2320.0
2017-09-07 10:10:00,71.7,71.75,71.6,71.6,700.0,71.7,71.75,71.6,71.6,700.0
2017-09-07 10:15:00,71.55,71.7,71.55,71.65,665.0,71.55,71.7,71.55,71.65,665.0
2017-09-07 10:20:00,71.7,71.7,71.7,71.7,304.0,71.7,71.7,71.7,71.7,304.0
2017-09-07 10:25:00,71.65,71.65,71.5,71.55,654.0,71.65,71.65,71.5,71.55,654.0
2017-09-07 10:30:00,71.5,71.85,71.5,71.85,500.0,71.5,71.85,71.5,71.85,500.0
2017-09-07 10:35:00,72.03,72.05,71.85,71.9,1494.0,72.03,72.05,71.85,71.9,1494.0
2017-09-07 10:40:00,72.05,72.1,71.9,71.9,3700.0,72.05,72.1,71.9,71.9,3700.0
2017-09-07 10:45:00,71.95,72.05,71.9,71.95,1800.0,71.95,72.05,71.9,71.95,1800.0
2017-09-07 10:50:00,71.95,72.1,71.9,71.9,3700.0,71.95,72.1,71.9,71.9,3700.0
2017-09-07 10:55:00,71.92,72.0,71.85,71.85,900.0,71.92,72.0,71.85,71.85,900.0
2017-09-07 11:00:00,71.8,71.8,71.75,71.75,700.0,71.8,71.8,71.75,71.75,700.0
2017-09-07 11:05:00,71.8,71.85,71.75,71.75,1700.0,71.8,71.85,71.75,71.75,1700.0
2017-09-07 11:10:00,71.84,71.85,71.7,71.76,450.0,71.84,71.85,71.7,71.76,450.0
2017-09-07 11:15:00,71.7,71.7,71.57,71.58,400.0,71.7,71.7,71.57,71.58,400.0
2017-09-07 11:20:00,71.5,71.5,71.41,71.41,400.0,71.5,71.5,71.41,71.41,400.0
2017-09-07 11:25:00,71.65,71.75,71.55,71.75,600.0,71.65,71.75,71.55,71.75,600.0
2017-09-07 11:30:00,71.8,71.8,71.75,71.78,300.0,71.8,71.8,71.75,71.78,300.0
2017-09-07 11:35:00,71.75,71.8,71.75,71.75,1300.0,71.75,71.8,71.75,71.75,1300.0
2017-09-07 11:40:00,71.75,71.75,71.75,71.75,0.0,71.75,71.75,71.75,71.75,0.0
2017-09-07 11:45:00,71.7,71.7,71.55,71.65,1629.0,71.7,71.7,71.55,71.65,1629.0
2017-09-07 11:50:00,71.7,71.7,71.6,71.6,400.0,71.7,71.7,71.6,71.6,400.0
2017-09-07 11:55:00,71.7,71.7,71.6,71.61,350.0,71.7,71.7,71.6,71.61,350.0
2017-09-07 12:00:00,71.6,71.65,71.6,71.65,300.0,71.6,71.65,71.6,71.65,300.0
2017-09-07 12:05:00,71.65,71.65,71.6,71.65,300.0,71.65,71.65,71.6,71.65,300.0
2017-09-07 12:10:00,71.7,71.75,71.6,71.6,400.0,71.7,71.75,71.6,71.6,400.0
2017-09-07 12:15:00,71.65,71.7,71.65,71.7,999.0,71.65,71.7,71.65,71.7,999.0
2017-09-07 12:20:00,71.7,71.78,71.67,71.75,2538.0,71.7,71.78,71.67,71.75,2538.0
2017-09-07 12:25:00,71.8,71.8,71.6,71.6,3594.0,71.8,71.8,71.6,71.6,3594.0
2017-09-07 12:30:00,71.63,71.63,71.5,71.5,1699.0,71.63,71.63,71.5,71.5,1699.0
2017-09-07 12:35:00,71.55,71.6,71.5,71.55,700.0,71.55,71.6,71.5,71.55,700.0
2017-09-07 12:40:00,71.55,71.6,71.55,71.6,300.0,71.55,71.6,71.55,71.6,300.0
2017-09-07 12:45:00,71.65,71.8,71.55,71.65,5306.0,71.65,71.8,71.55,71.65,5306.0
2017-09-07 12:50:00,71.65,71.65,71.55,71.55,1605.0,71.65,71.65,71.55,71.55,1605.0
2017-09-07 12:55:00,71.5,71.6,71.5,71.55,2199.0,71.5,71.6,71.5,71.55,2199.0
2017-09-07 13:00:00,71.55,71.7,71.55,71.6,2775.0,71.55,71.7,71.55,71.6,2775.0
2017-09-07 13:05:00,71.6,71.6,71.5,71.55,3698.0,71.6,71.6,71.5,71.55,3698.0
2017-09-07 13:10:00,71.6,71.75,71.45,71.6,6378.0,71.6,71.75,71.45,71.6,6378.0
2017-09-07 13:15:00,71.55,71.7,71.55,71.7,1004.0,71.55,71.7,71.55,71.7,1004.0
2017-09-07 13:20:00,71.6,71.6,71.55,71.55,600.0,71.6,71.6,71.55,71.55,600.0
2017-09-07 13:25:00,71.65,71.83,71.6,71.7,3420.0,71.65,71.83,71.6,71.7,3420.0
2017-09-07 13:30:00,71.7,71.7,71.6,71.6,700.0,71.7,71.7,71.6,71.6,700.0
2017-09-07 13:35:00,71.67,71.7,71.62,71.7,600.0,71.67,71.7,71.62,71.7,600.0
2017-09-07 13:40:00,71.65,71.65,71.6,71.6,965.0,71.65,71.65,71.6,71.6,965.0
2017-09-07 13:45:00,71.55,71.65,71.55,71.65,3640.0,71.55,71.65,71.55,71.65,3640.0
2017-09-07 13:50:00,71.55,71.6,71.55,71.55,400.0,71.55,71.6,71.55,71.55,400.0
2017-09-07 13:55:00,71.51,71.55,71.42,71.45,1615.0,71.51,71.55,71.42,71.45,1615.0
2017-09-07 14:00:00,71.48,71.5,71.4,71.45,887.0,71.48,71.5,71.4,71.45,887.0
2017-09-07 14:05:00,71.45,71.53,71.4,71.4,2811.0,71.45,71.53,71.4,71.4,2811.0
2017-09-07 14:10:00,71.42,71.43,71.4,71.4,200.0,71.42,71.43,71.4,71.4,200.0
2017-09-07 14:15:00,71.45,71.45,71.45,71.45,100.0,71.45,71.45,71.45,71.45,100.0
2017-09-07 14:20:00,71.35,71.45,71.3,71.4,1453.0,71.35,71.45,71.3,71.4,1453.0
2017-09-07 14:25:00,71.35,71.45,71.35,71.4,1000.0,71.35,71.45,71.35,71.4,1000.0
2017-09-07 14:30:00,71.45,71.45,71.35,71.35,1110.0,71.45,71.45,71.35,71.35,1110.0
2017-09-07 14:35:00,71.3,71.35,71.3,71.35,1140.0,71.3,71.35,71.3,71.35,1140.0
2017-09-07 14:40:00,71.4,71.4,71.4,71.4,100.0,71.4,71.4,71.4,71.4,100.0
2017-09-07 14:45:00,71.45,71.45,71.45,71.45,200.0,71.45,71.45,71.45,71.45,200.0
2017-09-07 14:50:00,71.4,71.45,71.3,71.4,1188.0,71.4,71.45,71.3,71.4,1188.0
2017-09-07 14:55:00,71.4,71.4,71.4,71.4,100.0,71.4,71.4,71.4,71.4,100.0
2017-09-07 15:00:00,71.4,71.45,71.4,71.4,1100.0,71.4,71.45,71.4,71.4,1100.0
2017-09-07 15:05:00,71.45,71.45,71.35,71.35,3363.0,71.45,71.45,71.35,71.35,3363.0
2017-09-07 15:10:00,71.4,71.4,71.3,71.3,1400.0,71.4,71.4,71.3,71.3,1400.0
2017-09-07 15:15:00,71.3,71.3,71.3,71.3,200.0,71.3,71.3,71.3,71.3,200.0
2017-09-07 15:20:00,71.35,71.4,71.2,71.2,2495.0,71.35,71.4,71.2,71.2,2495.0
2017-09-07 15:25:00,71.15,71.2,71.15,71.2,400.0,71.15,71.2,71.15,71.2,400.0
2017-09-07 15:30:00,71.25,71.35,71.25,71.35,1917.0,71.25,71.35,71.25,71.35,1917.0
2017-09-07 15:35:00,71.3,71.35,71.3,71.35,2104.0,71.3,71.35,71.3,71.35,2104.0
2017-09-07 15:40:00,71.25,71.25,71.1,71.15,5484.0,71.25,71.25,71.1,71.15,5484.0
2017-09-07 15:45:00,71.15,71.15,71.05,71.15,5624.0,71.15,71.15,71.05,71.15,5624.0
2017-09-07 15:50:00,71.05,71.1,71.0,71.05,2995.0,71.05,71.1,71.0,71.05,2995.0
2017-09-07 15:55:00,71.05,71.15,71.02,71.1,17162.0,71.05,71.15,71.02,71.1,17162.0
2017-09-08 09:30:00,71.1,71.3,71.05,71.05,5315.0,71.1,71.3,71.05,71.05,5315.0
2017-09-08 09:35:00,71.1,71.1,71.05,71.05,500.0,71.1,71.1,71.05,71.05,500.0
2017-09-08 09:40:00,71.25,71.95,71.25,71.95,2422.0,71.25,71.95,71.25,71.95,2422.0
2017-09-08 09:45:00,71.95,72.55,71.9,72.4,5064.0,71.95,72.55,71.9,72.4,5064.0
2017-09-08 09:50:00,72.45,72.55,72.26,72.4,1938.0,72.45,72.55,72.26,72.4,1938.0
2017-09-08 09:55:00,72.33,72.5,72.1,72.25,9168.0,72.33,72.5,72.1,72.25,9168.0
2017-09-08 10:00:00,72.23,72.43,72.22,72.33,5400.0,72.23,72.43,72.22,72.33,5400.0
2017-09-08 10:05:00,72.33,72.53,72.2,72.25,9679.0,72.33,72.53,72.2,72.25,9679.0
2017-09-08 10:10:00,72.15,72.2,72.05,72.2,940.0,72.15,72.2,72.05,72.2,940.0
2017-09-08 10:15:00,72.1,72.15,72.1,72.15,450.0,72.1,72.15,72.1,72.15,450.0
2017-09-08 10:20:00,72.0,72.15,72.0,72.15,655.0,72.0,72.15,72.0,72.15,655.0
2017-09-08 10:25:00,72.2,72.4,72.2,72.35,1387.0,72.2,72.4,72.2,72.35,1387.0
2017-09-08 10:30:00,72.3,72.33,72.3,72.33,555.0,72.3,72.33,72.3,72.33,555.0
2017-09-08 10:35:00,72.2,72.33,72.15,72.15,900.0,72.2,72.33,72.15,72.15,900.0
2017-09-08 10:40:00,72.0,72.05,71.9,71.9,1202.0,72.0,72.05,71.9,71.9,1202.0
2017-09-08 10:45:00,72.1,72.35,72.07,72.25,2700.0,72.1,72.35,72.07,72.25,2700.0
2017-09-08 10:50:00,72.28,72.28,72.15,72.15,700.0,72.28,72.28,72.15,72.15,700.0
2017-09-08 10:55:00,72.16,72.45,72.15,72.3,4330.0,72.16,72.45,72.15,72.3,4330.0
2017-09-08 11:00:00,72.25,72.35,72.2,72.2,5682.0,72.25,72.35,72.2,72.2,5682.0
2017-09-08 11:05:00,72.23,72.25,72.1,72.15,1340.0,72.23,72.25,72.1,72.15,1340.0
2017-09-08 11:10:00,72.15,72.15,72.07,72.08,340.0,72.15,72.15,72.07,72.08,340.0
2017-09-08 11:15:00,72.05,72.1,72.0,72.03,707.0,72.05,72.1,72.0,72.03,707.0
2017-09-08 11:20:00,71.95,71.95,71.85,71.9,500.0,71.95,71.95,71.85,71.9,500.0
2017-09-08 11:25:00,71.9,71.9,71.8,71.8,300.0,71.9,71.9,71.8,71.8,300.0
2017-09-08 11:30:00,71.9,71.96,71.85,71.85,1300.0,71.9,71.96,71.85,71.85,1300.0
2017-09-08 11:35:00,71.9,71.9,71.9,71.9,100.0,71.9,71.9,71.9,71.9,100.0
2017-09-08 11:40:00,71.9,72.25,71.85,72.25,3300.0,71.9,72.25,71.85,72.25,3300.0
2017-09-08 11:45:00,72.25,72.25,72.1,72.15,1600.0,72.25,72.25,72.1,72.15,1600.0
2017-09-08 11:50:00,72.05,72.25,72.05,72.25,1600.0,72.05,72.25,72.05,72.25,1600.0
2017-09-08 11:55:00,72.2,72.35,72.15,72.15,6700.0,72.2,72.35,72.15,72.15,6700.0
2017-09-08 12:00:00,72.05,72.1,72.05,72.1,955.0,72.05,72.1,72.05,72.1,955.0
2017-09-08 12:05:00,71.95,71.95,71.95,71.95,100.0,71.95,71.95,71.95,71.95,100.0
2017-09-08 12:10:00,72.0,72.0,71.95,71.95,400.0,72.0,72.0,71.95,71.95,400.0
2017-09-08 12:15:00,71.9,71.93,71.9,71.92,200.0,71.9,71.93,71.9,71.92,200.0
2017-09-08 12:20:00,71.95,71.95,71.85,71.85,500.0,71.95,71.95,71.85,71.85,500.0
2017-09-08 12:25:00,72.0,72.1,72.0,72.1,1006.0,72.0,72.1,72.0,72.1,1006.0
2017-09-08 12:30:00,72.05,72.15,72.02,72.1,1905.0,72.05,72.15,72.02,72.1,1905.0
2017-09-08 12:35:00,72.15,72.15,72.15,72.15,100.0,72.15,72.15,72.15,72.15,100.0
2017-09-08 12:40:00,72.1,72.1,72.05,72.05,300.0,72.1,72.1,72.05,72.05,300.0
2017-09-08 12:45:00,72.1,72.15,72.1,72.13,500.0,72.1,72.15,72.1,72.13,500.0
2017-09-08 12:50:00,72.15,72.25,72.15,72.2,2600.0,72.15,72.25,72.15,72.2,2600.0
2017-09-08 12:55:00,72.15,72.15,72.1,72.1,300.0,72.15,72.15,72.1,72.1,300.0
2017-09-08 13:00:00,72.15,72.15,72.05,72.1,400.0,72.15,72.15,72.05,72.1,400.0
2017-09-08 13:05:00,72.0,72.08,71.9,71.9,1300.0,72.0,72.08,71.9,71.9,1300.0
2017-09-08 13:10:00,71.9,71.9,71.9,71.9,200.0,71.9,71.9,71.9,71.9,200.0
2017-09-08 13:15:00,71.85,71.9,71.75,71.9,500.0,71.85,71.9,71.75,71.9,500.0
2017-09-08 13:20:00,71.95,72.0,71.92,72.0,627.0,71.95,72.0,71.92,72.0,627.0
2017-09-08 13:25:00,72.0,72.0,71.95,71.95,876.0,72.0,72.0,71.95,71.95,876.0
2017-09-08 13:30:00,71.9,71.9,71.85,71.85,2770.0,71.9,71.9,71.85,71.85,2770.0
2017-09-08 13:35:00,71.7,71.7,71.4,71.4,424.0,71.7,71.7,71.4,71.4,424.0
2017-09-08 13:40:00,71.45,71.55,71.4,71.4,700.0,71.45,71.55,71.4,71.4,700.0
2017-09-08 13:45:00,71.4,71.55,71.4,71.45,1912.0,71.4,71.55,71.4,71.45,1912.0
2017-09-08 13:50:00,71.53,71.53,71.4,71.4,1235.0,71.53,71.53,71.4,71.4,1235.0
2017-09-08 13:55:00,71.5,71.65,71.5,71.55,1200.0,71.5,71.65,71.5,71.55,1200.0
2017-09-08 14:00:00,71.65,71.65,71.6,71.6,385.0,71.65,71.65,71.6,71.6,385.0
2017-09-08 14:05:00,71.65,71.65,71.55,71.58,800.0,71.65,71.65,71.55,71.58,800.0
2017-09-08 14:10:00,71.5,71.6,71.5,71.6,1000.0,71.5,71.6,71.5,71.6,1000.0
2017-09-08 14:15:00,71.57,71.57,71.45,71.45,1210.0,71.57,71.57,71.45,71.45,1210.0
2017-09-08 14:20:00,71.5,71.5,71.4,71.4,312.0,71.5,71.5,71.4,71.4,312.0
2017-09-08 14:25:00,71.45,71.5,71.35,71.45,1240.0,71.45,71.5,71.35,71.45,1240.0
2017-09-08 14:30:00,71.5,71.55,71.4,71.4,1087.0,71.5,71.55,71.4,71.4,1087.0
2017-09-08 14:35:00,71.4,71.55,71.4,71.55,736.0,71.4,71.55,71.4,71.55,736.0
2017-09-08 14:40:00,71.55,71.6,71.5,71.6,400.0,71.55,71.6,71.5,71.6,400.0
2017-09-08 14:45:00,71.55,71.55,71.45,71.45,400.0,71.55,71.55,71.45,71.45,400.0
2017-09-08 14:50:00,71.4,71.55,71.4,71.5,10086.0,71.4,71.55,71.4,71.5,10086.0
2017-09-08 14:55:00,71.55,71.75,71.55,71.74,6377.0,71.55,71.75,71.55,71.74,6377.0
2017-09-08 15:00:00,71.65,71.75,71.6,71.75,2434.0,71.65,71.75,71.6,71.75,2434.0
2017-09-08 15:05:00,71.75,71.8,71.7,71.7,902.0,71.75,71.8,71.7,71.7,902.0
2017-09-08 15:10:00,71.75,71.8,71.7,71.7,1088.0,71.75,71.8,71.7,71.7,1088.0
2017-09-08 15:15:00,71.7,71.8,71.65,71.7,2051.0,71.7,71.8,71.65,71.7,2051.0
2017-09-08 15:20:00,71.7,71.75,71.65,71.65,1500.0,71.7,71.75,71.65,71.65,1500.0
2017-09-08 15:25:00,71.65,71.65,71.6,71.6,1500.0,71.65,71.65,71.6,71.6,1500.0
2017-09-08 15:30:00,71.55,71.6,71.45,71.5,4977.0,71.55,71.6,71.45,71.5,4977.0
2017-09-08 15:35:00,71.55,71.65,71.55,71.65,2517.0,71.55,71.65,71.55,71.65,2517.0
2017-09-08 15:40:00,71.7,71.76,71.65,71.7,7585.0,71.7,71.76,71.65,71.7,7585.0
2017-09-08 15:45:00,71.7,71.8,71.67,71.8,4413.0,71.7,71.8,71.67,71.8,4413.0
2017-09-08 15:50:00,71.75,71.75,71.7,71.75,4660.0,71.75,71.75,71.7,71.75,4660.0
2017-09-08 15:55:00,71.75,71.75,71.67,71.75,6636.0,71.75,71.75,71.67,71.75,6636.0
2017-09-11 09:30:00,72.4,72.4,72.21,72.22,3558.0,72.4,72.4,72.21,72.22,3558.0
2017-09-11 09:35:00,72.8,73.65,72.8,73.17,6448.0,72.8,73.65,72.8,73.17,6448.0
2017-09-11 09:40:00,73.2,73.2,72.95,73.0,4394.0,73.2,73.2,72.95,73.0,4394.0
2017-09-11 09:45:00,73.05,73.06,73.0,73.01,2860.0,73.05,73.06,73.0,73.01,2860.0
2017-09-11 09:50:00,72.85,72.85,72.8,72.8,1700.0,72.85,72.85,72.8,72.8,1700.0
2017-09-11 09:55:00,72.95,73.0,72.85,72.9,4363.0,72.95,73.0,72.85,72.9,4363.0
2017-09-11 10:00:00,72.95,73.25,72.95,73.0,3356.0,72.95,73.25,72.95,73.0,3356.0
2017-09-11 10:05:00,73.0,73.1,72.9,72.95,3000.0,73.0,73.1,72.9,72.95,3000.0
2017-09-11 10:10:00,73.0,73.0,72.9,72.9,1600.0,73.0,73.0,72.9,72.9,1600.0
2017-09-11 10:15:00,72.88,72.88,72.87,72.88,345.0,72.88,72.88,72.87,72.88,345.0
2017-09-11 10:20:00,72.88,73.0,72.87,73.0,700.0,72.88,73.0,72.87,73.0,700.0
2017-09-11 10:25:00,72.9,72.95,72.85,72.92,738.0,72.9,72.95,72.85,72.92,738.0
2017-09-11 10:30:00,72.95,72.98,72.85,72.85,1500.0,72.95,72.98,72.85,72.85,1500.0
2017-09-11 10:35:00,72.8,72.8,72.7,72.75,728.0,72.8,72.8,72.7,72.75,728.0
2017-09-11 10:40:00,72.7,72.75,72.65,72.65,314.0,72.7,72.75,72.65,72.65,314.0
2017-09-11 10:45:00,72.75,72.75,72.75,72.75,353.0,72.75,72.75,72.75,72.75,353.0
2017-09-11 10:50:00,72.73,72.79,72.7,72.78,1982.0,72.73,72.79,72.7,72.78,1982.0
2017-09-11 10:55:00,72.7,72.75,72.7,72.7,1300.0,72.7,72.75,72.7,72.7,1300.0
2017-09-11 11:00:00,72.65,72.75,72.6,72.67,1400.0,72.65,72.75,72.6,72.67,1400.0
2017-09-11 11:05:00,72.7,72.8,72.7,72.8,800.0,72.7,72.8,72.7,72.8,800.0
2017-09-11 11:10:00,72.8,72.8,72.72,72.73,1300.0,72.8,72.8,72.72,72.73,1300.0
2017-09-11 11:15:00,72.73,72.83,72.45,72.78,16623.0,72.73,72.83,72.45,72.78,16623.0
2017-09-11 11:20:00,72.8,72.95,72.8,72.85,2423.0,72.8,72.95,72.8,72.85,2423.0
2017-09-11 11:25:00,72.8,72.9,72.79,72.9,600.0,72.8,72.9,72.79,72.9,600.0
2017-09-11 11:30:00,72.95,73.1,72.9,73.1,3500.0,72.95,73.1,72.9,73.1,3500.0
2017-09-11 11:35:00,73.1,73.25,73.08,73.24,1940.0,73.1,73.25,73.08,73.24,1940.0
2017-09-11 11:40:00,73.25,73.25,73.25,73.25,200.0,73.25,73.25,73.25,73.25,200.0
2017-09-11 11:45:00,73.25,73.25,73.1,73.15,2000.0,73.25,73.25,73.1,73.15,2000.0
2017-09-11 11:50:00,73.15,73.26,73.15,73.2,877.0,73.15,73.26,73.15,73.2,877.0
2017-09-11 11:55:00,73.2,73.21,73.05,73.05,1420.0,73.2,73.21,73.05,73.05,1420.0
2017-09-11 12:00:00,73.1,73.1,72.95,72.95,1200.0,73.1,73.1,72.95,72.95,1200.0
2017-09-11 12:05:00,72.98,73.0,72.95,73.0,4531.0,72.98,73.0,72.95,73.0,4531.0
2017-09-11 12:10:00,73.03,73.05,72.9,72.98,2622.0,73.03,73.05,72.9,72.98,2622.0
2017-09-11 12:15:00,73.0,73.0,73.0,73.0,100.0,73.0,73.0,73.0,73.0,100.0
2017-09-11 12:20:00,73.03,73.05,72.95,73.05,4494.0,73.03,73.05,72.95,73.05,4494.0
2017-09-11 12:25:00,73.05,73.1,72.9,73.0,3406.0,73.05,73.1,72.9,73.0,3406.0
2017-09-11 12:30:00,73.05,73.1,72.95,72.95,3110.0,73.05,73.1,72.95,72.95,3110.0
2017-09-11 12:35:00,72.95,72.95,72.95,72.95,400.0,72.95,72.95,72.95,72.95,400.0
2017-09-11 12:40:00,73.0,73.05,72.9,72.95,9250.0,73.0,73.05,72.9,72.95,9250.0
2017-09-11 12:45:00,72.95,72.98,72.92,72.95,1500.0,72.95,72.98,72.92,72.95,1500.0
2017-09-11 12:50:00,72.95,72.95,72.95,72.95,0.0,72.95,72.95,72.95,72.95,0.0
2017-09-11 12:55:00,72.95,72.95,72.9,72.9,1500.0,72.95,72.95,72.9,72.9,1500.0
2017-09-11 13:00:00,72.9,72.95,72.9,72.95,1100.0,72.9,72.95,72.9,72.95,1100.0
2017-09-11 13:05:00,72.95,73.0,72.9,72.95,4255.0,72.95,73.0,72.9,72.95,4255.0
2017-09-11 13:10:00,72.9,72.95,72.9,72.95,200.0,72.9,72.95,72.9,72.95,200.0
2017-09-11 13:15:00,72.95,72.98,72.95,72.95,1886.0,72.95,72.98,72.95,72.95,1886.0
2017-09-11 13:20:00,72.9,73.0,72.9,72.95,11340.0,72.9,73.0,72.9,72.95,11340.0
2017-09-11 13:25:00,73.0,73.4,73.0,73.35,8094.0,73.0,73.4,73.0,73.35,8094.0
2017-09-11 13:30:00,73.35,73.35,73.21,73.25,1900.0,73.35,73.35,73.21,73.25,1900.0
2017-09-11 13:35:00,73.3,73.3,73.15,73.2,3000.0,73.3,73.3,73.15,73.2,3000.0
2017-09-11 13:40:00,73.25,73.25,73.25,73.25,800.0,73.25,73.25,73.25,73.25,800.0
2017-09-11 13:45:00,73.25,73.25,73.2,73.2,400.0,73.25,73.25,73.2,73.2,400.0
2017-09-11 13:50:00,73.25,73.3,73.15,73.2,2106.0,73.25,73.3,73.15,73.2,2106.0
2017-09-11 13:55:00,73.15,73.25,73.0,73.0,16641.0,73.15,73.25,73.0,73.0,16641.0
2017-09-11 14:00:00,73.0,73.15,72.97,73.0,8130.0,73.0,73.15,72.97,73.0,8130.0
2017-09-11 14:05:00,73.03,73.05,72.95,73.02,2532.0,73.03,73.05,72.95,73.02,2532.0
2017-09-11 14:10:00,73.05,73.15,73.0,73.1,5800.0,73.05,73.15,73.0,73.1,5800.0
2017-09-11 14:15:00,73.15,73.15,73.1,73.15,1310.0,73.15,73.15,73.1,73.15,1310.0
2017-09-11 14:20:00,73.15,73.15,72.98,72.99,3300.0,73.15,73.15,72.98,72.99,3300.0
2017-09-11 14:25:00,73.0,73.05,72.95,73.0,3576.0,73.0,73.05,72.95,73.0,3576.0
2017-09-11 14:30:00,73.0,73.0,73.0,73.0,0.0,73.0,73.0,73.0,73.0,0.0
2017-09-11 14:35:00,73.05,73.1,73.0,73.1,2084.0,73.05,73.1,73.0,73.1,2084.0
2017-09-11 14:40:00,73.1,73.15,73.05,73.08,4444.0,73.1,73.15,73.05,73.08,4444.0
2017-09-11 14:45:00,73.1,73.15,73.05,73.05,2007.0,73.1,73.15,73.05,73.05,2007.0
2017-09-11 14:50:00,73.08,73.1,73.0,73.0,4129.0,73.08,73.1,73.0,73.0,4129.0
2017-09-11 14:55:00,73.05,73.1,72.9,72.98,3900.0,73.05,73.1,72.9,72.98,3900.0
2017-09-11 15:00:00,72.98,73.0,72.97,73.0,1000.0,72.98,73.0,72.97,73.0,1000.0
2017-09-11 15:05:00,73.0,73.08,72.97,73.0,8241.0,73.0,73.08,72.97,73.0,8241.0
2017-09-11 15:10:00,73.03,73.03,73.0,73.0,500.0,73.03,73.03,73.0,73.0,500.0
2017-09-11 15:15:00,73.03,73.05,73.0,73.0,6832.0,73.03,73.05,73.0,73.0,6832.0
2017-09-11 15:20:00,73.01,73.01,72.97,72.98,2013.0,73.01,73.01,72.97,72.98,2013.0
2017-09-11 15:25:00,73.03,73.05,72.97,73.0,2400.0,73.03,73.05,72.97,73.0,2400.0
2017-09-11 15:30:00,72.98,73.0,72.92,73.0,3700.0,72.98,73.0,72.92,73.0,3700.0
2017-09-11 15:35:00,73.0,73.0,72.95,72.98,11470.0,73.0,73.0,72.95,72.98,11470.0
2017-09-11 15:40:00,73.0,73.0,72.95,72.98,4222.0,73.0,73.0,72.95,72.98,4222.0
2017-09-11 15:45:00,73.0,73.0,72.95,72.98,6994.0,73.0,73.0,72.95,72.98,6994.0
2017-09-11 15:50:00,73.0,73.05,72.95,72.98,13500.0,73.0,73.05,72.95,72.98,13500.0
2017-09-11 15:55:00,73.0,73.0,72.87,72.95,20734.0,73.0,73.0,72.87,72.95,20734.0
2017-09-12 09:30:00,72.95,72.95,72.95,72.95,5207.0,72.95,72.95,72.95,72.95,5207.0
2017-09-12 09:35:00,73.2,73.25,73.05,73.1,2121.0,73.2,73.25,73.05,73.1,2121.0
2017-09-12 09:40:00,73.2,73.2,72.95,73.05,4576.0,73.2,73.2,72.95,73.05,4576.0
2017-09-12 09:45:00,73.0,73.1,72.85,72.95,3100.0,73.0,73.1,72.85,72.95,3100.0
2017-09-12 09:50:00,72.85,73.0,72.82,73.0,3685.0,72.85,73.0,72.82,73.0,3685.0
2017-09-12 09:55:00,73.05,73.06,72.95,72.95,350.0,73.05,73.06,72.95,72.95,350.0
2017-09-12 10:00:00,73.1,73.1,72.85,72.9,2100.0,73.1,73.1,72.85,72.9,2100.0
2017-09-12 10:05:00,72.85,72.95,72.75,72.85,1400.0,72.85,72.95,72.75,72.85,1400.0
2017-09-12 10:10:00,72.9,72.9,72.9,72.9,190.0,72.9,72.9,72.9,72.9,190.0
2017-09-12 10:15:00,72.85,73.0,72.85,72.92,5157.0,72.85,73.0,72.85,72.92,5157.0
2017-09-12 10:20:00,72.9,72.9,72.7,72.75,2800.0,72.9,72.9,72.7,72.75,2800.0
2017-09-12 10:25:00,72.75,72.75,72.65,72.73,1200.0,72.75,72.75,72.65,72.73,1200.0
2017-09-12 10:30:00,72.78,72.78,72.55,72.55,1200.0,72.78,72.78,72.55,72.55,1200.0
2017-09-12 10:35:00,72.6,72.61,72.4,72.58,4900.0,72.6,72.61,72.4,72.58,4900.0
2017-09-12 10:40:00,72.5,72.6,72.5,72.6,1000.0,72.5,72.6,72.5,72.6,1000.0
2017-09-12 10:45:00,72.6,72.6,72.5,72.55,1714.0,72.6,72.6,72.5,72.55,1714.0
2017-09-12 10:50:00,72.6,72.6,72.25,72.25,4300.0,72.6,72.6,72.25,72.25,4300.0
2017-09-12 10:55:00,72.22,72.23,72.05,72.05,800.0,72.22,72.23,72.05,72.05,800.0
2017-09-12 11:00:00,72.05,72.15,72.05,72.05,1200.0,72.05,72.15,72.05,72.05,1200.0
2017-09-12 11:05:00,72.05,72.15,72.0,72.15,3746.0,72.05,72.15,72.0,72.15,3746.0
2017-09-12 11:10:00,72.2,72.55,72.05,72.5,8961.0,72.2,72.55,72.05,72.5,8961.0
2017-09-12 11:15:00,72.5,72.53,72.45,72.5,1400.0,72.5,72.53,72.45,72.5,1400.0
2017-09-12 11:20:00,72.5,72.8,72.47,72.65,4229.0,72.5,72.8,72.47,72.65,4229.0
2017-09-12 11:25:00,72.7,72.85,72.7,72.7,1700.0,72.7,72.85,72.7,72.7,1700.0
2017-09-12 11:30:00,72.7,72.77,72.6,72.7,2600.0,72.7,72.77,72.6,72.7,2600.0
2017-09-12 11:35:00,72.65,72.65,72.55,72.6,700.0,72.65,72.65,72.55,72.6,700.0
2017-09-12 11:40:00,72.73,72.73,72.55,72.65,700.0,72.73,72.73,72.55,72.65,700.0
2017-09-12 11:45:00,72.6,72.6,72.6,72.6,100.0,72.6,72.6,72.6,72.6,100.0
2017-09-12 11:50:00,72.72,72.72,72.71,72.72,2313.0,72.72,72.72,72.71,72.72,2313.0
2017-09-12 11:55:00,72.6,72.6,72.55,72.6,815.0,72.6,72.6,72.55,72.6,815.0
2017-09-12 12:00:00,72.58,72.65,72.57,72.65,1402.0,72.58,72.65,72.57,72.65,1402.0
2017-09-12 12:05:00,72.6,72.75,72.6,72.75,1137.0,72.6,72.75,72.6,72.75,1137.0
2017-09-12 12:10:00,72.65,72.7,72.6,72.65,1300.0,72.65,72.7,72.6,72.65,1300.0
2017-09-12 12:15:00,72.7,72.75,72.5,72.6,4085.0,72.7,72.75,72.5,72.6,4085.0
2017-09-12 12:20:00,72.55,72.55,72.5,72.5,600.0,72.55,72.55,72.5,72.5,600.0
2017-09-12 12:25:00,72.5,72.5,72.5,72.5,0.0,72.5,72.5,72.5,72.5,0.0
2017-09-12 12:30:00,72.5,72.65,72.5,72.53,4300.0,72.5,72.65,72.5,72.53,4300.0
2017-09-12 12:35:00,72.5,72.55,72.5,72.5,1000.0,72.5,72.55,72.5,72.5,1000.0
2017-09-12 12:40:00,72.5,72.5,72.5,72.5,100.0,72.5,72.5,72.5,72.5,100.0
2017-09-12 12:45:00,72.45,72.5,72.3,72.45,11147.0,72.45,72.5,72.3,72.45,11147.0
2017-09-12 12:50:00,72.45,72.5,72.4,72.45,1390.0,72.45,72.5,72.4,72.45,1390.0
2017-09-12 12:55:00,72.4,72.4,72.25,72.25,1100.0,72.4,72.4,72.25,72.25,1100.0
2017-09-12 13:00:00,72.28,72.35,72.2,72.35,1900.0,72.28,72.35,72.2,72.35,1900.0
2017-09-12 13:05:00,72.4,72.4,72.37,72.4,700.0,72.4,72.4,72.37,72.4,700.0
2017-09-12 13:10:00,72.4,72.4,72.35,72.35,200.0,72.4,72.4,72.35,72.35,200.0
2017-09-12 13:15:00,72.37,72.37,72.25,72.3,2805.0,72.37,72.37,72.25,72.3,2805.0
2017-09-12 13:20:00,72.35,72.35,72.2,72.2,700.0,72.35,72.35,72.2,72.2,700.0
2017-09-12 13:25:00,72.23,72.23,72.15,72.23,466.0,72.23,72.23,72.15,72.23,466.0
2017-09-12 13:30:00,72.25,72.25,71.95,71.95,1700.0,72.25,72.25,71.95,71.95,1700.0
2017-09-12 13:35:00,72.0,72.0,72.0,72.0,100.0,72.0,72.0,72.0,72.0,100.0
2017-09-12 13:40:00,72.0,72.1,72.0,72.05,600.0,72.0,72.1,72.0,72.05,600.0
2017-09-12 13:45:00,72.0,72.1,71.9,71.95,1945.0,72.0,72.1,71.9,71.95,1945.0
2017-09-12 13:50:00,72.0,72.0,71.97,72.0,500.0,72.0,72.0,71.97,72.0,500.0
2017-09-12 13:55:00,71.95,71.95,71.75,71.75,2359.0,71.95,71.95,71.75,71.75,2359.0
2017-09-12 14:00:00,71.8,71.8,71.8,71.8,900.0,71.8,71.8,71.8,71.8,900.0
2017-09-12 14:05:00,71.78,71.95,71.78,71.9,7600.0,71.78,71.95,71.78,71.9,7600.0
2017-09-12 14:10:00,71.95,72.1,71.9,72.05,2500.0,71.95,72.1,71.9,72.05,2500.0
2017-09-12 14:15:00,72.05,72.05,72.05,72.05,200.0,72.05,72.05,72.05,72.05,200.0
2017-09-12 14:20:00,72.1,72.15,72.03,72.05,2300.0,72.1,72.15,72.03,72.05,2300.0
2017-09-12 14:25:00,72.05,72.1,72.05,72.1,300.0,72.05,72.1,72.05,72.1,300.0
2017-09-12 14:30:00,72.05,72.05,72.0,72.0,1423.0,72.05,72.05,72.0,72.0,1423.0
2017-09-12 14:35:00,71.9,71.9,71.75,71.85,1200.0,71.9,71.9,71.75,71.85,1200.0
2017-09-12 14:40:00,71.8,71.8,71.65,71.65,2421.0,71.8,71.8,71.65,71.65,2421.0
2017-09-12 14:45:00,71.65,71.73,71.65,71.73,500.0,71.65,71.73,71.65,71.73,500.0
2017-09-12 14:50:00,71.65,71.75,71.6,71.6,2700.0,71.65,71.75,71.6,71.6,2700.0
2017-09-12 14:55:00,71.55,71.78,71.55,71.78,2344.0,71.55,71.78,71.55,71.78,2344.0
2017-09-12 15:00:00,71.65,71.65,71.5,71.5,3108.0,71.65,71.65,71.5,71.5,3108.0
2017-09-12 15:05:00,71.55,71.55,71.3,71.3,1900.0,71.55,71.55,71.3,71.3,1900.0
2017-09-12 15:10:00,71.35,71.4,71.3,71.35,1100.0,71.35,71.4,71.3,71.35,1100.0
2017-09-12 15:15:00,71.35,71.38,71.3,71.3,2100.0,71.35,71.38,71.3,71.3,2100.0
2017-09-12 15:20:00,71.3,71.35,71.05,71.2,14359.0,71.3,71.35,71.05,71.2,14359.0
2017-09-12 15:25:00,71.15,71.3,71.15,71.25,6308.0,71.15,71.3,71.15,71.25,6308.0
2017-09-12 15:30:00,71.23,71.4,71.22,71.38,6223.0,71.23,71.4,71.22,71.38,6223.0
2017-09-12 15:35:00,71.38,71.5,71.37,71.5,3500.0,71.38,71.5,71.37,71.5,3500.0
2017-09-12 15:40:00,71.48,71.95,71.45,71.9,10529.0,71.48,71.95,71.45,71.9,10529.0
2017-09-12 15:45:00,71.95,72.05,71.9,72.05,6807.0,71.95,72.05,71.9,72.05,6807.0
2017-09-12 15:50:00,72.0,72.05,71.9,71.9,6261.0,72.0,72.05,71.9,71.9,6261.0
2017-09-12 15:55:00,71.92,72.05,71.92,72.05,11971.0,71.92,72.05,71.92,72.05,11971.0
2017-09-13 09:30:00,71.95,72.2,71.95,72.2,3308.0,71.95,72.2,71.95,72.2,3308.0
2017-09-13 09:35:00,72.15,72.15,72.05,72.1,2300.0,72.15,72.15,72.05,72.1,2300.0
2017-09-13 09:40:00,72.25,72.25,72.25,72.25,200.0,72.25,72.25,72.25,72.25,200.0
2017-09-13 09:45:00,72.3,72.35,72.1,72.35,700.0,72.3,72.35,72.1,72.35,700.0
2017-09-13 09:50:00,72.3,72.3,72.2,72.2,400.0,72.3,72.3,72.2,72.2,400.0
2017-09-13 09:55:00,72.2,72.2,72.2,72.2,0.0,72.2,72.2,72.2,72.2,0.0
2017-09-13 10:00:00,72.4,72.45,72.4,72.45,200.0,72.4,72.45,72.4,72.45,200.0
2017-09-13 10:05:00,72.45,72.5,72.45,72.5,784.0,72.45,72.5,72.45,72.5,784.0
2017-09-13 10:10:00,72.5,72.55,72.45,72.55,607.0,72.5,72.55,72.45,72.55,607.0
2017-09-13 10:15:00,72.4,72.4,72.3,72.34,1100.0,72.4,72.4,72.3,72.34,1100.0
2017-09-13 10:20:00,72.35,72.4,72.3,72.3,450.0,72.35,72.4,72.3,72.3,450.0
2017-09-13 10:25:00,72.3,72.4,72.3,72.35,320.0,72.3,72.4,72.3,72.35,320.0
2017-09-13 10:30:00,72.45,72.6,72.45,72.5,935.0,72.45,72.6,72.45,72.5,935.0
2017-09-13 10:35:00,72.55,72.61,72.55,72.61,450.0,72.55,72.61,72.55,72.61,450.0
2017-09-13 10:40:00,72.65,72.8,72.65,72.75,400.0,72.65,72.8,72.65,72.75,400.0
2017-09-13 10:45:00,72.65,72.7,72.65,72.65,800.0,72.65,72.7,72.65,72.65,800.0
2017-09-13 10:50:00,72.7,72.9,72.65,72.9,900.0,72.7,72.9,72.65,72.9,900.0
2017-09-13 10:55:00,72.87,72.87,72.72,72.8,1000.0,72.87,72.87,72.72,72.8,1000.0
2017-09-13 11:00:00,72.75,72.75,72.75,72.75,1000.0,72.75,72.75,72.75,72.75,1000.0
2017-09-13 11:05:00,72.65,72.8,72.65,72.7,785.0,72.65,72.8,72.65,72.7,785.0
2017-09-13 11:10:00,72.75,72.83,72.7,72.7,900.0,72.75,72.83,72.7,72.7,900.0
2017-09-13 11:15:00,72.65,72.7,72.6,72.6,300.0,72.65,72.7,72.6,72.6,300.0
2017-09-13 11:20:00,72.45,72.65,72.45,72.65,1500.0,72.45,72.65,72.45,72.65,1500.0
2017-09-13 11:25:00,72.65,72.7,72.65,72.7,200.0,72.65,72.7,72.65,72.7,200.0
2017-09-13 11:30:00,72.7,72.7,72.6,72.6,300.0,72.7,72.7,72.6,72.6,300.0
2017-09-13 11:35:00,72.55,72.55,72.55,72.55,100.0,72.55,72.55,72.55,72.55,100.0
2017-09-13 11:40:00,72.3,72.3,72.25,72.25,400.0,72.3,72.3,72.25,72.25,400.0
2017-09-13 11:45:00,72.3,72.3,72.2,72.2,1000.0,72.3,72.3,72.2,72.2,1000.0
2017-09-13 11:50:00,72.2,72.33,72.15,72.33,800.0,72.2,72.33,72.15,72.33,800.0
2017-09-13 11:55:00,72.3,72.3,72.1,72.1,600.0,72.3,72.3,72.1,72.1,600.0
2017-09-13 12:00:00,72.1,72.15,72.1,72.1,553.0,72.1,72.15,72.1,72.1,553.0
2017-09-13 12:05:00,72.15,72.15,72.15,72.15,100.0,72.15,72.15,72.15,72.15,100.0
2017-09-13 12:10:00,72.2,72.2,72.2,72.2,100.0,72.2,72.2,72.2,72.2,100.0
2017-09-13 12:15:00,72.25,72.45,72.25,72.45,1300.0,72.25,72.45,72.25,72.45,1300.0
2017-09-13 12:20:00,72.4,72.45,72.4,72.45,900.0,72.4,72.45,72.4,72.45,900.0
2017-09-13 12:25:00,72.25,72.25,72.25,72.25,100.0,72.25,72.25,72.25,72.25,100.0
2017-09-13 12:30:00,72.34,72.35,72.3,72.35,460.0,72.34,72.35,72.3,72.35,460.0
2017-09-13 12:35:00,72.35,72.35,72.3,72.3,323.0,72.35,72.35,72.3,72.3,323.0
2017-09-13 12:40:00,72.3,72.3,72.23,72.23,1275.0,72.3,72.3,72.23,72.23,1275.0
2017-09-13 12:45:00,72.15,72.23,72.15,72.2,600.0,72.15,72.23,72.15,72.2,600.0
2017-09-13 12:50:00,72.2,72.25,72.2,72.25,846.0,72.2,72.25,72.2,72.25,846.0
2017-09-13 12:55:00,72.25,72.25,72.25,72.25,200.0,72.25,72.25,72.25,72.25,200.0
2017-09-13 13:00:00,72.2,72.25,72.2,72.2,600.0,72.2,72.25,72.2,72.2,600.0
2017-09-13 13:05:00,72.2,72.2,72.15,72.2,500.0,72.2,72.2,72.15,72.2,500.0
2017-09-13 13:10:00,72.2,72.2,72.17,72.2,601.0,72.2,72.2,72.17,72.2,601.0
2017-09-13 13:15:00,72.15,72.15,72.15,72.15,100.0,72.15,72.15,72.15,72.15,100.0
2017-09-13 13:20:00,72.25,72.25,72.25,72.25,500.0,72.25,72.25,72.25,72.25,500.0
2017-09-13 13:25:00,72.25,72.25,72.2,72.25,700.0,72.25,72.25,72.2,72.25,700.0
2017-09-13 13:30:00,72.2,72.25,72.2,72.25,400.0,72.2,72.25,72.2,72.25,400.0
2017-09-13 13:35:00,72.25,72.3,72.2,72.3,1155.0,72.25,72.3,72.2,72.3,1155.0
2017-09-13 13:40:00,72.2,72.2,72.2,72.2,100.0,72.2,72.2,72.2,72.2,100.0
2017-09-13 13:45:00,72.25,72.28,72.25,72.25,1550.0,72.25,72.28,72.25,72.25,1550.0
2017-09-13 13:50:00,72.3,72.45,72.3,72.45,2813.0,72.3,72.45,72.3,72.45,2813.0
2017-09-13 13:55:00,72.45,72.5,72.45,72.5,1100.0,72.45,72.5,72.45,72.5,1100.0
2017-09-13 14:00:00,72.5,72.53,72.5,72.5,400.0,72.5,72.53,72.5,72.5,400.0
2017-09-13 14:05:00,72.45,72.45,72.45,72.45,700.0,72.45,72.45,72.45,72.45,700.0
2017-09-13 14:10:00,72.45,72.5,72.45,72.5,1400.0,72.45,72.5,72.45,72.5,1400.0
2017-09-13 14:15:00,72.5,72.5,72.47,72.48,309.0,72.5,72.5,72.47,72.48,309.0
2017-09-13 14:20:00,72.45,72.5,72.42,72.5,600.0,72.45,72.5,72.42,72.5,600.0
2017-09-13 14:25:00,72.5,72.5,72.45,72.5,943.0,72.5,72.5,72.45,72.5,943.0
2017-09-13 14:30:00,72.45,72.55,72.45,72.55,503.0,72.45,72.55,72.45,72.55,503.0
2017-09-13 14:35:00,72.6,72.6,72.55,72.55,600.0,72.6,72.6,72.55,72.55,600.0
2017-09-13 14:40:00,72.55,72.7,72.55,72.7,1700.0,72.55,72.7,72.55,72.7,1700.0
2017-09-13 14:45:00,72.7,72.7,72.65,72.65,1863.0,72.7,72.7,72.65,72.65,1863.0
2017-09-13 14:50:00,72.65,72.65,72.62,72.63,600.0,72.65,72.65,72.62,72.63,600.0
2017-09-13 14:55:00,72.6,72.7,72.6,72.68,1744.0,72.6,72.7,72.6,72.68,1744.0
2017-09-13 15:00:00,72.7,72.7,72.6,72.6,800.0,72.7,72.7,72.6,72.6,800.0
2017-09-13 15:05:00,72.6,72.6,72.6,72.6,300.0,72.6,72.6,72.6,72.6,300.0
2017-09-13 15:10:00,72.55,72.63,72.55,72.6,2061.0,72.55,72.63,72.55,72.6,2061.0
2017-09-13 15:15:00,72.55,72.55,72.55,72.55,200.0,72.55,72.55,72.55,72.55,200.0
2017-09-13 15:20:00,72.53,72.55,72.5,72.5,490.0,72.53,72.55,72.5,72.5,490.0
2017-09-13 15:25:00,72.55,72.6,72.52,72.6,1714.0,72.55,72.6,72.52,72.6,1714.0
2017-09-13 15:30:00,72.58,72.6,72.57,72.6,1411.0,72.58,72.6,72.57,72.6,1411.0
2017-09-13 15:35:00,72.55,72.55,72.55,72.55,341.0,72.55,72.55,72.55,72.55,341.0
2017-09-13 15:40:00,72.53,72.55,72.5,72.55,856.0,72.53,72.55,72.5,72.55,856.0
2017-09-13 15:45:00,72.55,72.55,72.45,72.45,2591.0,72.55,72.55,72.45,72.45,2591.0
2017-09-13 15:50:00,72.5,72.64,72.5,72.6,8249.0,72.5,72.64,72.5,72.6,8249.0
2017-09-13 15:55:00,72.6,72.7,72.6,72.7,7611.0,72.6,72.7,72.6,72.7,7611.0
2017-09-14 09:30:00,72.2,72.3,72.1,72.3,3167.0,72.2,72.3,72.1,72.3,3167.0
2017-09-14 09:35:00,71.7,71.7,71.7,71.7,100.0,71.7,71.7,71.7,71.7,100.0
2017-09-14 09:40:00,71.5,71.85,71.5,71.8,1050.0,71.5,71.85,71.5,71.8,1050.0
2017-09-14 09:45:00,72.0,72.15,72.0,72.15,400.0,72.0,72.15,72.0,72.15,400.0
2017-09-14 09:50:00,72.0,72.1,72.0,72.0,550.0,72.0,72.1,72.0,72.0,550.0
2017-09-14 09:55:00,72.15,72.28,72.15,72.27,533.0,72.15,72.28,72.15,72.27,533.0
2017-09-14 10:00:00,72.2,72.45,72.2,72.45,413.0,72.2,72.45,72.2,72.45,413.0
2017-09-14 10:05:00,72.3,72.35,72.25,72.35,911.0,72.3,72.35,72.25,72.35,911.0
2017-09-14 10:10:00,72.35,72.45,72.35,72.45,300.0,72.35,72.45,72.35,72.45,300.0
2017-09-14 10:15:00,72.38,72.43,72.37,72.42,300.0,72.38,72.43,72.37,72.42,300.0
2017-09-14 10:20:00,72.38,72.38,72.35,72.35,1102.0,72.38,72.38,72.35,72.35,1102.0
2017-09-14 10:25:00,72.4,72.6,72.4,72.59,1294.0,72.4,72.6,72.4,72.59,1294.0
2017-09-14 10:30:00,72.59,72.59,72.59,72.59,0.0,72.59,72.59,72.59,72.59,0.0
2017-09-14 10:35:00,72.75,72.8,72.7,72.8,1206.0,72.75,72.8,72.7,72.8,1206.0
2017-09-14 10:40:00,72.8,72.85,72.73,72.73,2003.0,72.8,72.85,72.73,72.73,2003.0
2017-09-14 10:45:00,72.8,72.94,72.8,72.93,1249.0,72.8,72.94,72.8,72.93,1249.0
2017-09-14 10:50:00,73.0,73.15,73.0,73.0,890.0,73.0,73.15,73.0,73.0,890.0
2017-09-14 10:55:00,73.15,73.15,73.05,73.05,1243.0,73.15,73.15,73.05,73.05,1243.0
2017-09-14 11:00:00,73.0,73.05,73.0,73.05,965.0,73.0,73.05,73.0,73.05,965.0
2017-09-14 11:05:00,73.0,73.1,73.0,73.1,388.0,73.0,73.1,73.0,73.1,388.0
2017-09-14 11:10:00,73.1,73.3,73.1,73.3,4974.0,73.1,73.3,73.1,73.3,4974.0
2017-09-14 11:15:00,73.3,73.55,73.2,73.55,15535.0,73.3,73.55,73.2,73.55,15535.0
2017-09-14 11:20:00,73.6,73.65,73.6,73.65,1104.0,73.6,73.65,73.6,73.65,1104.0
2017-09-14 11:25:00,73.65,73.85,73.65,73.85,2501.0,73.65,73.85,73.65,73.85,2501.0
2017-09-14 11:30:00,73.75,73.8,73.65,73.8,4263.0,73.75,73.8,73.65,73.8,4263.0
2017-09-14 11:35:00,73.8,73.8,73.8,73.8,0.0,73.8,73.8,73.8,73.8,0.0
2017-09-14 11:40:00,73.78,73.85,73.75,73.8,2700.0,73.78,73.85,73.75,73.8,2700.0
2017-09-14 11:45:00,73.8,73.95,73.8,73.9,4029.0,73.8,73.95,73.8,73.9,4029.0
2017-09-14 11:50:00,73.85,74.0,73.85,73.98,2709.0,73.85,74.0,73.85,73.98,2709.0
2017-09-14 11:55:00,73.98,74.05,73.95,74.05,2888.0,73.98,74.05,73.95,74.05,2888.0
2017-09-14 12:00:00,74.1,74.1,74.05,74.08,1567.0,74.1,74.1,74.05,74.08,1567.0
2017-09-14 12:05:00,74.0,74.0,74.0,74.0,200.0,74.0,74.0,74.0,74.0,200.0
2017-09-14 12:10:00,73.9,74.0,73.9,74.0,3800.0,73.9,74.0,73.9,74.0,3800.0
2017-09-14 12:15:00,74.05,74.05,73.92,73.92,1900.0,74.05,74.05,73.92,73.92,1900.0
2017-09-14 12:20:00,73.9,73.95,73.87,73.9,759.0,73.9,73.95,73.87,73.9,759.0
2017-09-14 12:25:00,73.9,73.9,73.8,73.8,500.0,73.9,73.9,73.8,73.8,500.0
2017-09-14 12:30:00,73.85,73.85,73.85,73.85,200.0,73.85,73.85,73.85,73.85,200.0
2017-09-14 12:35:00,73.85,73.85,73.8,73.8,500.0,73.85,73.85,73.8,73.8,500.0
2017-09-14 12:40:00,73.8,73.8,73.75,73.75,200.0,73.8,73.8,73.75,73.75,200.0
2017-09-14 12:45:00,73.75,73.8,73.75,73.8,300.0,73.75,73.8,73.75,73.8,300.0
2017-09-14 12:50:00,73.7,73.8,73.7,73.8,600.0,73.7,73.8,73.7,73.8,600.0
2017-09-14 12:55:00,73.7,73.75,73.7,73.75,200.0,73.7,73.75,73.7,73.75,200.0
2017-09-14 13:00:00,73.75,73.85,73.75,73.75,1001.0,73.75,73.85,73.75,73.75,1001.0
2017-09-14 13:05:00,73.75,73.75,73.75,73.75,100.0,73.75,73.75,73.75,73.75,100.0
2017-09-14 13:10:00,73.67,73.68,73.67,73.67,100.0,73.67,73.68,73.67,73.67,100.0
2017-09-14 13:15:00,73.55,73.55,73.55,73.55,400.0,73.55,73.55,73.55,73.55,400.0
2017-09-14 13:20:00,73.65,73.65,73.65,73.65,100.0,73.65,73.65,73.65,73.65,100.0
2017-09-14 13:25:00,73.55,73.55,73.5,73.5,300.0,73.55,73.55,73.5,73.5,300.0
2017-09-14 13:30:00,73.45,73.45,73.4,73.4,400.0,73.45,73.45,73.4,73.4,400.0
2017-09-14 13:35:00,73.4,73.4,73.4,73.4,0.0,73.4,73.4,73.4,73.4,0.0
2017-09-14 13:40:00,73.35,73.45,73.35,73.45,420.0,73.35,73.45,73.35,73.45,420.0
2017-09-14 13:45:00,73.45,73.5,73.45,73.5,424.0,73.45,73.5,73.45,73.5,424.0
2017-09-14 13:50:00,73.45,73.45,73.3,73.3,2985.0,73.45,73.45,73.3,73.3,2985.0
2017-09-14 13:55:00,73.25,73.3,73.25,73.25,2461.0,73.25,73.3,73.25,73.25,2461.0
2017-09-14 14:00:00,73.2,73.25,73.17,73.25,700.0,73.2,73.25,73.17,73.25,700.0
2017-09-14 14:05:00,73.3,73.35,73.3,73.35,300.0,73.3,73.35,73.3,73.35,300.0
2017-09-14 14:10:00,73.3,73.3,73.2,73.25,500.0,73.3,73.3,73.2,73.25,500.0
2017-09-14 14:15:00,73.25,73.25,73.25,73.25,0.0,73.25,73.25,73.25,73.25,0.0
2017-09-14 14:20:00,73.3,73.3,73.25,73.25,1500.0,73.3,73.3,73.25,73.25,1500.0
2017-09-14 14:25:00,73.33,73.34,73.33,73.33,231.0,73.33,73.34,73.33,73.33,231.0
2017-09-14 14:30:00,73.3,73.3,73.25,73.27,890.0,73.3,73.3,73.25,73.27,890.0
2017-09-14 14:35:00,73.3,73.35,73.3,73.35,933.0,73.3,73.35,73.3,73.35,933.0
2017-09-14 14:40:00,73.4,73.5,73.35,73.4,600.0,73.4,73.5,73.35,73.4,600.0
2017-09-14 14:45:00,73.5,73.5,73.5,73.5,400.0,73.5,73.5,73.5,73.5,400.0
2017-09-14 14:50:00,73.5,73.5,73.5,73.5,100.0,73.5,73.5,73.5,73.5,100.0
2017-09-14 14:55:00,73.4,73.5,73.4,73.5,300.0,73.4,73.5,73.4,73.5,300.0
2017-09-14 15:00:00,73.45,73.48,73.35,73.4,2014.0,73.45,73.48,73.35,73.4,2014.0
2017-09-14 15:05:00,73.4,73.4,73.4,73.4,100.0,73.4,73.4,73.4,73.4,100.0
2017-09-14 15:10:00,73.35,73.4,73.28,73.35,1623.0,73.35,73.4,73.28,73.35,1623.0
2017-09-14 15:15:00,73.35,73.35,73.25,73.25,400.0,73.35,73.35,73.25,73.25,400.0
2017-09-14 15:20:00,73.3,73.3,73.0,73.0,2346.0,73.3,73.3,73.0,73.0,2346.0
2017-09-14 15:25:00,73.0,73.0,72.95,73.0,2603.0,73.0,73.0,72.95,73.0,2603.0
2017-09-14 15:30:00,72.95,73.03,72.95,73.03,500.0,72.95,73.03,72.95,73.03,500.0
2017-09-14 15:35:00,73.0,73.13,73.0,73.13,2530.0,73.0,73.13,73.0,73.13,2530.0
2017-09-14 15:40:00,73.14,73.15,72.9,72.9,6530.0,73.14,73.15,72.9,72.9,6530.0
2017-09-14 15:45:00,73.0,73.03,72.95,73.0,2816.0,73.0,73.03,72.95,73.0,2816.0
2017-09-14 15:50:00,73.05,73.2,73.02,73.13,5819.0,73.05,73.2,73.02,73.13,5819.0
2017-09-14 15:55:00,73.15,73.4,73.15,73.4,19515.0,73.15,73.4,73.15,73.4,19515.0
2017-09-15 09:30:00,73.4,73.4,72.6,72.6,55162.0,73.4,73.4,72.6,72.6,55162.0
2017-09-15 09:35:00,73.0,73.07,72.65,72.65,1300.0,73.0,73.07,72.65,72.65,1300.0
2017-09-15 09:40:00,72.68,72.78,72.67,72.78,600.0,72.68,72.78,72.67,72.78,600.0
2017-09-15 09:45:00,72.65,72.8,72.65,72.65,1022.0,72.65,72.8,72.65,72.65,1022.0
2017-09-15 09:50:00,72.75,72.75,72.7,72.7,300.0,72.75,72.75,72.7,72.7,300.0
2017-09-15 09:55:00,72.8,72.95,72.75,72.8,1298.0,72.8,72.95,72.75,72.8,1298.0
2017-09-15 10:00:00,72.8,72.8,72.7,72.7,2469.0,72.8,72.8,72.7,72.7,2469.0
2017-09-15 10:05:00,72.75,72.75,72.65,72.65,1000.0,72.75,72.75,72.65,72.65,1000.0
2017-09-15 10:10:00,72.65,72.75,72.6,72.75,600.0,72.65,72.75,72.6,72.75,600.0
2017-09-15 10:15:00,72.75,72.85,72.75,72.85,308.0,72.75,72.85,72.75,72.85,308.0
2017-09-15 10:20:00,72.8,72.8,72.7,72.73,2610.0,72.8,72.8,72.7,72.73,2610.0
2017-09-15 10:25:00,72.73,72.85,72.72,72.85,800.0,72.73,72.85,72.72,72.85,800.0
2017-09-15 10:30:00,72.85,72.95,72.8,72.9,1638.0,72.85,72.95,72.8,72.9,1638.0
2017-09-15 10:35:00,72.9,73.0,72.9,73.0,1701.0,72.9,73.0,72.9,73.0,1701.0
2017-09-15 10:40:00,73.2,73.4,73.15,73.4,1544.0,73.2,73.4,73.15,73.4,1544.0
2017-09-15 10:45:00,73.3,73.4,73.25,73.4,600.0,73.3,73.4,73.25,73.4,600.0
2017-09-15 10:50:00,73.35,73.65,73.35,73.65,1725.0,73.35,73.65,73.35,73.65,1725.0
2017-09-15 10:55:00,73.7,73.7,73.45,73.45,3848.0,73.7,73.7,73.45,73.45,3848.0
2017-09-15 11:00:00,73.5,73.6,73.5,73.6,700.0,73.5,73.6,73.5,73.6,700.0
2017-09-15 11:05:00,73.7,73.74,73.7,73.73,1100.0,73.7,73.74,73.7,73.73,1100.0
2017-09-15 11:10:00,73.65,73.65,73.6,73.65,1199.0,73.65,73.65,73.6,73.65,1199.0
2017-09-15 11:15:00,73.7,73.7,73.6,73.65,1490.0,73.7,73.7,73.6,73.65,1490.0
2017-09-15 11:20:00,73.65,73.65,73.45,73.45,1112.0,73.65,73.65,73.45,73.45,1112.0
2017-09-15 11:25:00,73.5,73.6,73.5,73.5,720.0,73.5,73.6,73.5,73.5,720.0
2017-09-15 11:30:00,73.45,73.54,73.45,73.53,678.0,73.45,73.54,73.45,73.53,678.0
2017-09-15 11:35:00,73.45,73.5,73.45,73.5,300.0,73.45,73.5,73.45,73.5,300.0
2017-09-15 11:40:00,73.55,73.55,73.5,73.5,400.0,73.55,73.55,73.5,73.5,400.0
2017-09-15 11:45:00,73.45,73.5,73.4,73.4,1195.0,73.45,73.5,73.4,73.4,1195.0
2017-09-15 11:50:00,73.4,73.4,73.1,73.1,4500.0,73.4,73.4,73.1,73.1,4500.0
2017-09-15 11:55:00,73.15,73.15,73.05,73.11,930.0,73.15,73.15,73.05,73.11,930.0
2017-09-15 12:00:00,73.1,73.15,73.1,73.15,300.0,73.1,73.15,73.1,73.15,300.0
2017-09-15 12:05:00,73.15,73.2,73.15,73.15,300.0,73.15,73.2,73.15,73.15,300.0
2017-09-15 12:10:00,73.11,73.25,73.11,73.25,800.0,73.11,73.25,73.11,73.25,800.0
2017-09-15 12:15:00,73.2,73.35,73.15,73.28,1700.0,73.2,73.35,73.15,73.28,1700.0
2017-09-15 12:20:00,73.25,73.3,73.25,73.3,300.0,73.25,73.3,73.25,73.3,300.0
2017-09-15 12:25:00,73.4,73.4,73.4,73.4,200.0,73.4,73.4,73.4,73.4,200.0
2017-09-15 12:30:00,73.4,73.45,73.38,73.39,975.0,73.4,73.45,73.38,73.39,975.0
2017-09-15 12:35:00,73.35,73.35,73.25,73.25,1036.0,73.35,73.35,73.25,73.25,1036.0
2017-09-15 12:40:00,73.2,73.2,73.1,73.2,300.0,73.2,73.2,73.1,73.2,300.0
2017-09-15 12:45:00,73.08,73.2,73.05,73.1,1900.0,73.08,73.2,73.05,73.1,1900.0
2017-09-15 12:50:00,73.05,73.15,73.05,73.05,1220.0,73.05,73.15,73.05,73.05,1220.0
2017-09-15 12:55:00,73.05,73.05,73.0,73.03,1567.0,73.05,73.05,73.0,73.03,1567.0
2017-09-15 13:00:00,73.05,73.08,73.0,73.08,1300.0,73.05,73.08,73.0,73.08,1300.0
2017-09-15 13:05:00,73.15,73.25,73.12,73.15,1412.0,73.15,73.25,73.12,73.15,1412.0
2017-09-15 13:10:00,73.25,73.3,73.2,73.2,500.0,73.25,73.3,73.2,73.2,500.0
2017-09-15 13:15:00,73.28,73.29,73.28,73.28,300.0,73.28,73.29,73.28,73.28,300.0
2017-09-15 13:20:00,73.4,73.45,73.35,73.45,1900.0,73.4,73.45,73.35,73.45,1900.0
2017-09-15 13:25:00,73.42,73.5,73.25,73.25,1500.0,73.42,73.5,73.25,73.25,1500.0
2017-09-15 13:30:00,73.25,73.25,73.0,73.1,4028.0,73.25,73.25,73.0,73.1,4028.0
2017-09-15 13:35:00,73.0,73.2,73.0,73.12,654.0,73.0,73.2,73.0,73.12,654.0
2017-09-15 13:40:00,73.12,73.12,73.12,73.12,0.0,73.12,73.12,73.12,73.12,0.0
2017-09-15 13:45:00,73.09,73.09,73.09,73.09,100.0,73.09,73.09,73.09,73.09,100.0
2017-09-15 13:50:00,73.1,73.2,72.95,72.95,4900.0,73.1,73.2,72.95,72.95,4900.0
2017-09-15 13:55:00,73.0,73.0,73.0,73.0,100.0,73.0,73.0,73.0,73.0,100.0
2017-09-15 14:00:00,73.0,73.0,73.0,73.0,0.0,73.0,73.0,73.0,73.0,0.0
2017-09-15 14:05:00,73.15,73.15,73.1,73.1,1200.0,73.15,73.15,73.1,73.1,1200.0
2017-09-15 14:10:00,73.2,73.2,73.2,73.2,300.0,73.2,73.2,73.2,73.2,300.0
2017-09-15 14:15:00,73.2,73.25,73.2,73.25,200.0,73.2,73.25,73.2,73.25,200.0
2017-09-15 14:20:00,73.2,73.2,73.2,73.2,400.0,73.2,73.2,73.2,73.2,400.0
2017-09-15 14:25:00,73.2,73.23,73.15,73.23,1900.0,73.2,73.23,73.15,73.23,1900.0
2017-09-15 14:30:00,73.23,73.3,73.2,73.2,900.0,73.23,73.3,73.2,73.2,900.0
2017-09-15 14:35:00,73.2,73.25,73.2,73.2,538.0,73.2,73.25,73.2,73.2,538.0
2017-09-15 14:40:00,73.2,73.25,73.2,73.2,700.0,73.2,73.25,73.2,73.2,700.0
2017-09-15 14:45:00,73.25,73.25,73.2,73.2,1545.0,73.25,73.25,73.2,73.2,1545.0
2017-09-15 14:50:00,73.2,73.2,73.15,73.15,1600.0,73.2,73.2,73.15,73.15,1600.0
2017-09-15 14:55:00,73.2,73.2,73.2,73.2,100.0,73.2,73.2,73.2,73.2,100.0
2017-09-15 15:00:00,73.15,73.2,73.12,73.2,2626.0,73.15,73.2,73.12,73.2,2626.0
2017-09-15 15:05:00,73.15,73.15,73.15,73.15,300.0,73.15,73.15,73.15,73.15,300.0
2017-09-15 15:10:00,73.2,73.2,73.12,73.12,600.0,73.2,73.2,73.12,73.12,600.0
2017-09-15 15:15:00,73.2,73.25,73.2,73.2,1080.0,73.2,73.25,73.2,73.2,1080.0
2017-09-15 15:20:00,73.2,73.2,73.2,73.2,100.0,73.2,73.2,73.2,73.2,100.0
2017-09-15 15:25:00,73.2,73.21,73.17,73.21,1053.0,73.2,73.21,73.17,73.21,1053.0
2017-09-15 15:30:00,73.15,73.15,72.95,73.0,5566.0,73.15,73.15,72.95,73.0,5566.0
2017-09-15 15:35:00,73.0,73.05,73.0,73.0,2417.0,73.0,73.05,73.0,73.0,2417.0
2017-09-15 15:40:00,73.0,73.0,72.85,72.9,4703.0,73.0,73.0,72.85,72.9,4703.0
2017-09-15 15:45:00,72.9,72.9,72.8,72.9,5318.0,72.9,72.9,72.8,72.9,5318.0
2017-09-15 15:50:00,72.9,73.0,72.9,73.0,3414.0,72.9,73.0,72.9,73.0,3414.0
2017-09-15 15:55:00,72.98,73.1,72.85,73.1,17535.0,72.98,73.1,72.85,73.1,17535.0
2017-09-18 09:30:00,73.6,73.85,73.52,73.53,5497.0,73.6,73.85,73.52,73.53,5497.0
2017-09-18 09:35:00,73.73,73.95,73.72,73.85,5237.0,73.73,73.95,73.72,73.85,5237.0
2017-09-18 09:40:00,73.9,73.9,73.85,73.85,963.0,73.9,73.9,73.85,73.85,963.0
2017-09-18 09:45:00,73.95,73.95,73.55,73.7,6300.0,73.95,73.95,73.55,73.7,6300.0
2017-09-18 09:50:00,73.9,73.9,73.7,73.75,500.0,73.9,73.9,73.7,73.75,500.0
2017-09-18 09:55:00,73.9,73.9,73.85,73.85,500.0,73.9,73.9,73.85,73.85,500.0
2017-09-18 10:00:00,73.8,74.25,73.75,74.1,2325.0,73.8,74.25,73.75,74.1,2325.0
2017-09-18 10:05:00,74.05,74.6,74.05,74.45,4338.0,74.05,74.6,74.05,74.45,4338.0
2017-09-18 10:10:00,74.55,74.65,74.45,74.6,1600.0,74.55,74.65,74.45,74.6,1600.0
2017-09-18 10:15:00,74.75,74.75,74.55,74.6,2100.0,74.75,74.75,74.55,74.6,2100.0
2017-09-18 10:20:00,74.8,74.85,74.55,74.75,7299.0,74.8,74.85,74.55,74.75,7299.0
2017-09-18 10:25:00,74.85,74.9,74.75,74.9,2296.0,74.85,74.9,74.75,74.9,2296.0
2017-09-18 10:30:00,74.8,74.9,74.8,74.8,1715.0,74.8,74.9,74.8,74.8,1715.0
2017-09-18 10:35:00,74.95,74.95,74.85,74.9,1300.0,74.95,74.95,74.85,74.9,1300.0
2017-09-18 10:40:00,74.9,75.0,74.85,74.95,3182.0,74.9,75.0,74.85,74.95,3182.0
2017-09-18 10:45:00,74.87,74.95,74.7,74.8,3176.0,74.87,74.95,74.7,74.8,3176.0
2017-09-18 10:50:00,74.9,74.95,74.85,74.95,500.0,74.9,74.95,74.85,74.95,500.0
2017-09-18 10:55:00,74.95,74.95,74.9,74.9,621.0,74.95,74.95,74.9,74.9,621.0
2017-09-18 11:00:00,74.95,75.1,74.9,75.1,5801.0,74.95,75.1,74.9,75.1,5801.0
2017-09-18 11:05:00,75.05,75.2,74.95,75.13,3700.0,75.05,75.2,74.95,75.13,3700.0
2017-09-18 11:10:00,75.13,75.2,75.0,75.0,4225.0,75.13,75.2,75.0,75.0,4225.0
2017-09-18 11:15:00,75.05,75.05,75.0,75.05,406.0,75.05,75.05,75.0,75.05,406.0
2017-09-18 11:20:00,75.05,75.1,75.05,75.1,2625.0,75.05,75.1,75.05,75.1,2625.0
2017-09-18 11:25:00,75.13,75.2,75.1,75.1,1100.0,75.13,75.2,75.1,75.1,1100.0
2017-09-18 11:30:00,75.1,75.13,74.9,75.0,7703.0,75.1,75.13,74.9,75.0,7703.0
2017-09-18 11:35:00,75.0,75.13,75.0,75.05,2400.0,75.0,75.13,75.0,75.05,2400.0
2017-09-18 11:40:00,75.2,75.3,75.15,75.25,900.0,75.2,75.3,75.15,75.25,900.0
2017-09-18 11:45:00,75.23,75.4,75.15,75.33,5500.0,75.23,75.4,75.15,75.33,5500.0
2017-09-18 11:50:00,75.3,75.55,75.2,75.55,8370.0,75.3,75.55,75.2,75.55,8370.0
2017-09-18 11:55:00,75.45,75.6,75.37,75.6,4096.0,75.45,75.6,75.37,75.6,4096.0
2017-09-18 12:00:00,75.55,75.7,75.5,75.7,1928.0,75.55,75.7,75.5,75.7,1928.0
2017-09-18 12:05:00,75.65,75.85,75.62,75.75,3974.0,75.65,75.85,75.62,75.75,3974.0
2017-09-18 12:10:00,75.75,75.85,75.65,75.75,11034.0,75.75,75.85,75.65,75.75,11034.0
2017-09-18 12:15:00,75.8,75.85,75.75,75.8,2189.0,75.8,75.85,75.75,75.8,2189.0
2017-09-18 12:20:00,75.75,75.75,75.75,75.75,100.0,75.75,75.75,75.75,75.75,100.0
2017-09-18 12:25:00,75.8,75.85,75.7,75.75,1142.0,75.8,75.85,75.7,75.75,1142.0
2017-09-18 12:30:00,75.7,75.7,75.5,75.5,1397.0,75.7,75.7,75.5,75.5,1397.0
2017-09-18 12:35:00,75.5,75.7,75.5,75.6,2150.0,75.5,75.7,75.5,75.6,2150.0
2017-09-18 12:40:00,75.55,75.6,75.55,75.6,1034.0,75.55,75.6,75.55,75.6,1034.0
2017-09-18 12:45:00,75.5,75.55,75.4,75.45,1086.0,75.5,75.55,75.4,75.45,1086.0
2017-09-18 12:50:00,75.34,75.42,75.33,75.4,1134.0,75.34,75.42,75.33,75.4,1134.0
2017-09-18 12:55:00,75.42,75.45,75.35,75.35,700.0,75.42,75.45,75.35,75.35,700.0
2017-09-18 13:00:00,75.4,75.5,75.35,75.5,825.0,75.4,75.5,75.35,75.5,825.0
2017-09-18 13:05:00,75.65,75.85,75.57,75.78,8800.0,75.65,75.85,75.57,75.78,8800.0
2017-09-18 13:10:00,75.78,75.85,75.67,75.67,10888.0,75.78,75.85,75.67,75.67,10888.0
2017-09-18 13:15:00,75.7,75.83,75.55,75.83,13000.0,75.7,75.83,75.55,75.83,13000.0
2017-09-18 13:20:00,75.83,75.85,75.69,75.78,6205.0,75.83,75.85,75.69,75.78,6205.0
2017-09-18 13:25:00,75.7,75.7,75.6,75.6,400.0,75.7,75.7,75.6,75.6,400.0
2017-09-18 13:30:00,75.7,75.85,75.7,75.75,1300.0,75.7,75.85,75.7,75.75,1300.0
2017-09-18 13:35:00,75.75,75.95,75.7,75.9,10492.0,75.75,75.95,75.7,75.9,10492.0
2017-09-18 13:40:00,75.9,76.15,75.9,76.15,1849.0,75.9,76.15,75.9,76.15,1849.0
2017-09-18 13:45:00,76.15,76.2,75.9,75.92,7807.0,76.15,76.2,75.9,75.92,7807.0
2017-09-18 13:50:00,76.0,76.2,75.95,76.1,3500.0,76.0,76.2,75.95,76.1,3500.0
2017-09-18 13:55:00,76.1,76.1,75.8,75.8,2920.0,76.1,76.1,75.8,75.8,2920.0
2017-09-18 14:00:00,75.85,75.85,75.82,75.85,700.0,75.85,75.85,75.82,75.85,700.0
2017-09-18 14:05:00,75.8,75.8,75.7,75.75,1100.0,75.8,75.8,75.7,75.75,1100.0
2017-09-18 14:10:00,75.7,75.73,75.55,75.55,1679.0,75.7,75.73,75.55,75.55,1679.0
2017-09-18 14:15:00,75.45,75.45,75.15,75.25,1300.0,75.45,75.45,75.15,75.25,1300.0
2017-09-18 14:20:00,75.3,75.3,75.05,75.3,4800.0,75.3,75.3,75.05,75.3,4800.0
2017-09-18 14:25:00,75.15,75.25,74.9,74.9,5572.0,75.15,75.25,74.9,74.9,5572.0
2017-09-18 14:30:00,74.85,75.15,74.85,75.08,1880.0,74.85,75.15,74.85,75.08,1880.0
2017-09-18 14:35:00,75.0,75.0,74.7,74.75,3300.0,75.0,75.0,74.7,74.75,3300.0
2017-09-18 14:40:00,74.8,74.8,74.65,74.7,1700.0,74.8,74.8,74.65,74.7,1700.0
2017-09-18 14:45:00,74.8,74.9,74.73,74.9,1700.0,74.8,74.9,74.73,74.9,1700.0
2017-09-18 14:50:00,74.9,75.05,74.89,75.05,1825.0,74.9,75.05,74.89,75.05,1825.0
2017-09-18 14:55:00,75.05,75.25,75.05,75.25,3535.0,75.05,75.25,75.05,75.25,3535.0
2017-09-18 15:00:00,75.15,75.25,75.1,75.1,1972.0,75.15,75.25,75.1,75.1,1972.0
2017-09-18 15:05:00,75.1,75.67,75.1,75.28,12880.0,75.1,75.67,75.1,75.28,12880.0
2017-09-18 15:10:00,75.28,75.28,75.12,75.2,1800.0,75.28,75.28,75.12,75.2,1800.0
2017-09-18 15:15:00,75.13,75.25,75.12,75.2,1900.0,75.13,75.25,75.12,75.2,1900.0
2017-09-18 15:20:00,75.21,75.3,75.2,75.3,4000.0,75.21,75.3,75.2,75.3,4000.0
2017-09-18 15:25:00,75.3,75.35,75.25,75.35,3699.0,75.3,75.35,75.25,75.35,3699.0
2017-09-18 15:30:00,75.35,75.5,75.3,75.5,5126.0,75.35,75.5,75.3,75.5,5126.0
2017-09-18 15:35:00,75.45,75.5,75.4,75.45,7208.0,75.45,75.5,75.4,75.45,7208.0
2017-09-18 15:40:00,75.5,75.55,75.4,75.4,6500.0,75.5,75.55,75.4,75.4,6500.0
2017-09-18 15:45:00,75.35,75.65,75.35,75.65,11345.0,75.35,75.65,75.35,75.65,11345.0
2017-09-18 15:50:00,75.7,76.5,75.65,76.05,54110.0,75.7,76.5,75.65,76.05,54110.0
2017-09-18 15:55:00,76.1,76.1,75.8,75.9,26354.0,76.1,76.1,75.8,75.9,26354.0
2017-09-19 09:30:00,76.0,76.5,75.95,76.25,5398.0,76.0,76.5,75.95,76.25,5398.0
2017-09-19 09:35:00,76.3,76.33,76.05,76.05,600.0,76.3,76.33,76.05,76.05,600.0
2017-09-19 09:40:00,75.8,75.8,75.45,75.5,2608.0,75.8,75.8,75.45,75.5,2608.0
2017-09-19 09:45:00,75.5,75.8,75.5,75.7,2601.0,75.5,75.8,75.5,75.7,2601.0
2017-09-19 09:50:00,75.65,75.8,75.55,75.8,600.0,75.65,75.8,75.55,75.8,600.0
2017-09-19 09:55:00,75.75,75.8,75.6,75.6,700.0,75.75,75.8,75.6,75.6,700.0
2017-09-19 10:00:00,75.65,75.8,75.65,75.8,800.0,75.65,75.8,75.65,75.8,800.0
2017-09-19 10:05:00,75.8,76.0,75.8,75.95,900.0,75.8,76.0,75.8,75.95,900.0
2017-09-19 10:10:00,75.95,76.0,75.95,76.0,800.0,75.95,76.0,75.95,76.0,800.0
2017-09-19 10:15:00,75.85,75.85,75.65,75.7,1900.0,75.85,75.85,75.65,75.7,1900.0
2017-09-19 10:20:00,75.7,75.7,75.5,75.7,1759.0,75.7,75.7,75.5,75.7,1759.0
2017-09-19 10:25:00,75.75,75.85,75.6,75.85,1900.0,75.75,75.85,75.6,75.85,1900.0
2017-09-19 10:30:00,75.85,75.85,75.85,75.85,200.0,75.85,75.85,75.85,75.85,200.0
2017-09-19 10:35:00,75.85,76.15,75.85,76.0,1700.0,75.85,76.15,75.85,76.0,1700.0
2017-09-19 10:40:00,76.15,76.15,76.09,76.15,700.0,76.15,76.15,76.09,76.15,700.0
2017-09-19 10:45:00,76.1,76.13,75.95,76.02,1504.0,76.1,76.13,75.95,76.02,1504.0
2017-09-19 10:50:00,76.0,76.05,76.0,76.05,769.0,76.0,76.05,76.0,76.05,769.0
2017-09-19 10:55:00,76.05,76.15,76.05,76.15,300.0,76.05,76.15,76.05,76.15,300.0
2017-09-19 11:00:00,76.15,76.15,75.95,76.0,1200.0,76.15,76.15,75.95,76.0,1200.0
2017-09-19 11:05:00,76.08,76.15,76.07,76.1,550.0,76.08,76.15,76.07,76.1,550.0
2017-09-19 11:10:00,76.1,76.1,76.0,76.0,1840.0,76.1,76.1,76.0,76.0,1840.0
2017-09-19 11:15:00,76.15,76.15,76.09,76.09,550.0,76.15,76.15,76.09,76.09,550.0
2017-09-19 11:20:00,76.2,76.2,76.05,76.15,700.0,76.2,76.2,76.05,76.15,700.0
2017-09-19 11:25:00,76.1,76.25,76.1,76.25,1306.0,76.1,76.25,76.1,76.25,1306.0
2017-09-19 11:30:00,76.2,76.25,76.15,76.25,400.0,76.2,76.25,76.15,76.25,400.0
2017-09-19 11:35:00,76.2,76.35,76.15,76.2,5072.0,76.2,76.35,76.15,76.2,5072.0
2017-09-19 11:40:00,76.15,76.35,76.15,76.2,3300.0,76.15,76.35,76.15,76.2,3300.0
2017-09-19 11:45:00,76.1,76.25,76.1,76.25,500.0,76.1,76.25,76.1,76.25,500.0
2017-09-19 11:50:00,76.2,76.2,76.15,76.17,500.0,76.2,76.2,76.15,76.17,500.0
2017-09-19 11:55:00,76.15,76.15,76.1,76.1,300.0,76.15,76.15,76.1,76.1,300.0
2017-09-19 12:00:00,76.2,76.4,76.2,76.35,1400.0,76.2,76.4,76.2,76.35,1400.0
2017-09-19 12:05:00,76.4,76.55,76.4,76.55,2607.0,76.4,76.55,76.4,76.55,2607.0
2017-09-19 12:10:00,76.6,76.6,76.52,76.53,2000.0,76.6,76.6,76.52,76.53,2000.0
2017-09-19 12:15:00,76.5,76.5,76.45,76.5,1090.0,76.5,76.5,76.45,76.5,1090.0
2017-09-19 12:20:00,76.5,76.55,76.5,76.55,300.0,76.5,76.55,76.5,76.55,300.0
2017-09-19 12:25:00,76.5,76.5,76.45,76.45,900.0,76.5,76.5,76.45,76.45,900.0
2017-09-19 12:30:00,76.45,76.5,76.45,76.5,200.0,76.45,76.5,76.45,76.5,200.0
2017-09-19 12:35:00,76.45,76.5,76.4,76.5,415.0,76.45,76.5,76.4,76.5,415.0
2017-09-19 12:40:00,76.45,76.5,76.4,76.5,500.0,76.45,76.5,76.4,76.5,500.0
2017-09-19 12:45:00,76.45,76.5,76.45,76.45,600.0,76.45,76.5,76.45,76.45,600.0
2017-09-19 12:50:00,76.5,76.5,76.45,76.45,750.0,76.5,76.5,76.45,76.45,750.0
2017-09-19 12:55:00,76.45,76.5,76.45,76.5,826.0,76.45,76.5,76.45,76.5,826.0
2017-09-19 13:00:00,76.55,76.55,76.4,76.42,700.0,76.55,76.55,76.4,76.42,700.0
2017-09-19 13:05:00,76.5,76.55,76.5,76.55,300.0,76.5,76.55,76.5,76.55,300.0
2017-09-19 13:10:00,76.55,76.6,76.5,76.6,1000.0,76.55,76.6,76.5,76.6,1000.0
2017-09-19 13:15:00,76.6,76.75,76.59,76.75,2815.0,76.6,76.75,76.59,76.75,2815.0
2017-09-19 13:20:00,76.65,76.7,76.6,76.6,1520.0,76.65,76.7,76.6,76.6,1520.0
2017-09-19 13:25:00,76.65,76.65,76.6,76.6,999.0,76.65,76.65,76.6,76.6,999.0
2017-09-19 13:30:00,76.58,76.6,76.55,76.59,600.0,76.58,76.6,76.55,76.59,600.0
2017-09-19 13:35:00,76.53,76.6,76.52,76.55,1300.0,76.53,76.6,76.52,76.55,1300.0
2017-09-19 13:40:00,76.6,76.65,76.57,76.63,2684.0,76.6,76.65,76.57,76.63,2684.0
2017-09-19 13:45:00,76.7,76.7,76.7,76.7,800.0,76.7,76.7,76.7,76.7,800.0
2017-09-19 13:50:00,76.78,76.85,76.75,76.85,800.0,76.78,76.85,76.75,76.85,800.0
2017-09-19 13:55:00,76.85,76.95,76.85,76.88,1065.0,76.85,76.95,76.85,76.88,1065.0
2017-09-19 14:00:00,76.86,77.0,76.85,76.95,1497.0,76.86,77.0,76.85,76.95,1497.0
2017-09-19 14:05:00,76.95,77.0,76.85,76.85,4000.0,76.95,77.0,76.85,76.85,4000.0
2017-09-19 14:10:00,76.85,76.9,76.75,76.9,3359.0,76.85,76.9,76.75,76.9,3359.0
2017-09-19 14:15:00,76.87,77.0,76.85,77.0,2311.0,76.87,77.0,76.85,77.0,2311.0
2017-09-19 14:20:00,76.9,77.0,76.9,76.95,1913.0,76.9,77.0,76.9,76.95,1913.0
2017-09-19 14:25:00,76.95,76.95,76.87,76.9,1058.0,76.95,76.95,76.87,76.9,1058.0
2017-09-19 14:30:00,76.9,77.0,76.89,77.0,1736.0,76.9,77.0,76.89,77.0,1736.0
2017-09-19 14:35:00,77.0,77.0,76.85,77.0,2417.0,77.0,77.0,76.85,77.0,2417.0
2017-09-19 14:40:00,77.05,77.1,76.95,77.1,1500.0,77.05,77.1,76.95,77.1,1500.0
2017-09-19 14:45:00,77.1,77.1,77.0,77.1,4069.0,77.1,77.1,77.0,77.1,4069.0
2017-09-19 14:50:00,77.1,77.1,77.0,77.0,1979.0,77.1,77.1,77.0,77.0,1979.0
2017-09-19 14:55:00,77.1,77.1,76.9,77.05,6544.0,77.1,77.1,76.9,77.05,6544.0
2017-09-19 15:00:00,77.0,77.0,76.95,77.0,2425.0,77.0,77.0,76.95,77.0,2425.0
2017-09-19 15:05:00,76.98,77.15,76.97,77.0,3038.0,76.98,77.15,76.97,77.0,3038.0
2017-09-19 15:10:00,77.0,77.1,77.0,77.0,2367.0,77.0,77.1,77.0,77.0,2367.0
2017-09-19 15:15:00,77.0,77.05,76.95,77.03,1925.0,77.0,77.05,76.95,77.03,1925.0
2017-09-19 15:20:00,77.0,77.15,77.0,77.05,4523.0,77.0,77.15,77.0,77.05,4523.0
2017-09-19 15:25:00,77.15,77.15,76.95,76.95,45632.0,77.15,77.15,76.95,76.95,45632.0
2017-09-19 15:30:00,77.0,77.0,76.9,76.98,4200.0,77.0,77.0,76.9,76.98,4200.0
2017-09-19 15:35:00,77.0,77.15,77.0,77.15,5869.0,77.0,77.15,77.0,77.15,5869.0
2017-09-19 15:40:00,77.15,77.15,77.0,77.0,7583.0,77.15,77.15,77.0,77.0,7583.0
2017-09-19 15:45:00,77.05,77.15,77.0,77.15,6459.0,77.05,77.15,77.0,77.15,6459.0
2017-09-19 15:50:00,77.15,77.35,77.15,77.25,14751.0,77.15,77.35,77.15,77.25,14751.0
2017-09-19 15:55:00,77.3,77.45,77.2,77.4,41185.0,77.3,77.45,77.2,77.4,41185.0
2017-09-20 09:30:00,77.4,77.4,77.05,77.06,4650.0,77.4,77.4,77.05,77.06,4650.0
2017-09-20 09:35:00,77.15,77.3,77.05,77.3,800.0,77.15,77.3,77.05,77.3,800.0
2017-09-20 09:40:00,77.4,77.4,77.2,77.4,34800.0,77.4,77.4,77.2,77.4,34800.0
2017-09-20 09:45:00,77.35,77.45,77.25,77.3,5187.0,77.35,77.45,77.25,77.3,5187.0
2017-09-20 09:50:00,77.3,77.35,77.2,77.3,2400.0,77.3,77.35,77.2,77.3,2400.0
2017-09-20 09:55:00,77.35,77.4,77.3,77.4,900.0,77.35,77.4,77.3,77.4,900.0
2017-09-20 10:00:00,77.45,77.81,77.42,77.81,37100.0,77.45,77.81,77.42,77.81,37100.0
2017-09-20 10:05:00,77.75,78.0,77.68,77.9,6410.0,77.75,78.0,77.68,77.9,6410.0
2017-09-20 10:10:00,77.95,78.0,77.7,77.7,3577.0,77.95,78.0,77.7,77.7,3577.0
2017-09-20 10:15:00,77.75,77.85,77.75,77.85,300.0,77.75,77.85,77.75,77.85,300.0
2017-09-20 10:20:00,77.85,77.9,77.8,77.8,1495.0,77.85,77.9,77.8,77.8,1495.0
2017-09-20 10:25:00,77.8,77.8,77.75,77.75,988.0,77.8,77.8,77.75,77.75,988.0
2017-09-20 10:30:00,77.8,77.9,77.8,77.8,3400.0,77.8,77.9,77.8,77.8,3400.0
2017-09-20 10:35:00,77.8,77.8,77.7,77.75,3200.0,77.8,77.8,77.7,77.75,3200.0
2017-09-20 10:40:00,77.7,77.7,77.7,77.7,2900.0,77.7,77.7,77.7,77.7,2900.0
2017-09-20 10:45:00,77.7,77.7,77.35,77.35,2828.0,77.7,77.7,77.35,77.35,2828.0
2017-09-20 10:50:00,77.3,77.3,76.95,76.95,2259.0,77.3,77.3,76.95,76.95,2259.0
2017-09-20 10:55:00,76.88,76.88,76.3,76.3,4770.0,76.88,76.88,76.3,76.3,4770.0
2017-09-20 11:00:00,76.3,76.5,76.15,76.45,6616.0,76.3,76.5,76.15,76.45,6616.0
2017-09-20 11:05:00,76.38,76.39,76.2,76.2,1350.0,76.38,76.39,76.2,76.2,1350.0
2017-09-20 11:10:00,76.25,76.3,76.1,76.24,1400.0,76.25,76.3,76.1,76.24,1400.0
2017-09-20 11:15:00,76.25,76.3,76.15,76.15,900.0,76.25,76.3,76.15,76.15,900.0
2017-09-20 11:20:00,76.2,76.2,76.2,76.2,100.0,76.2,76.2,76.2,76.2,100.0
2017-09-20 11:25:00,76.2,76.2,75.85,75.95,2667.0,76.2,76.2,75.85,75.95,2667.0
2017-09-20 11:30:00,76.0,76.0,75.95,76.0,300.0,76.0,76.0,75.95,76.0,300.0
2017-09-20 11:35:00,75.8,75.8,75.7,75.7,1200.0,75.8,75.8,75.7,75.7,1200.0
2017-09-20 11:40:00,75.7,75.8,75.7,75.75,1100.0,75.7,75.8,75.7,75.75,1100.0
2017-09-20 11:45:00,75.7,75.7,75.7,75.7,200.0,75.7,75.7,75.7,75.7,200.0
2017-09-20 11:50:00,75.67,75.75,75.65,75.65,700.0,75.67,75.75,75.65,75.65,700.0
2017-09-20 11:55:00,75.7,75.7,75.65,75.65,5300.0,75.7,75.7,75.65,75.65,5300.0
2017-09-20 12:00:00,75.65,75.95,75.65,75.95,2100.0,75.65,75.95,75.65,75.95,2100.0
2017-09-20 12:05:00,75.95,75.95,75.9,75.9,300.0,75.95,75.95,75.9,75.9,300.0
2017-09-20 12:10:00,76.0,76.05,76.0,76.05,500.0,76.0,76.05,76.0,76.05,500.0
2017-09-20 12:15:00,76.05,76.2,76.05,76.2,1200.0,76.05,76.2,76.05,76.2,1200.0
2017-09-20 12:20:00,76.2,76.2,76.2,76.2,300.0,76.2,76.2,76.2,76.2,300.0
2017-09-20 12:25:00,76.2,76.2,76.05,76.05,1700.0,76.2,76.2,76.05,76.05,1700.0
2017-09-20 12:30:00,76.05,76.05,76.05,76.05,0.0,76.05,76.05,76.05,76.05,0.0
2017-09-20 12:35:00,76.1,76.18,76.1,76.1,1200.0,76.1,76.18,76.1,76.1,1200.0
2017-09-20 12:40:00,76.25,76.25,76.05,76.05,1200.0,76.25,76.25,76.05,76.05,1200.0
2017-09-20 12:45:00,76.0,76.0,75.9,76.0,700.0,76.0,76.0,75.9,76.0,700.0
2017-09-20 12:50:00,75.85,75.85,75.75,75.75,435.0,75.85,75.85,75.75,75.75,435.0
2017-09-20 12:55:00,75.9,75.95,75.85,75.9,1378.0,75.9,75.95,75.85,75.9,1378.0
2017-09-20 13:00:00,75.83,75.83,75.82,75.83,100.0,75.83,75.83,75.82,75.83,100.0
2017-09-20 13:05:00,75.75,75.75,75.5,75.5,2158.0,75.75,75.75,75.5,75.5,2158.0
2017-09-20 13:10:00,75.45,75.45,75.45,75.45,100.0,75.45,75.45,75.45,75.45,100.0
2017-09-20 13:15:00,75.42,75.43,75.3,75.3,600.0,75.42,75.43,75.3,75.3,600.0
2017-09-20 13:20:00,75.2,75.3,75.2,75.3,2224.0,75.2,75.3,75.2,75.3,2224.0
2017-09-20 13:25:00,75.28,75.28,75.27,75.28,100.0,75.28,75.28,75.27,75.28,100.0
2017-09-20 13:30:00,75.25,75.35,75.25,75.3,2611.0,75.25,75.35,75.25,75.3,2611.0
2017-09-20 13:35:00,75.3,75.3,75.25,75.25,200.0,75.3,75.3,75.25,75.25,200.0
2017-09-20 13:40:00,75.3,75.45,75.3,75.45,2153.0,75.3,75.45,75.3,75.45,2153.0
2017-09-20 13:45:00,75.4,75.75,75.4,75.75,4081.0,75.4,75.75,75.4,75.75,4081.0
2017-09-20 13:50:00,75.6,75.7,75.6,75.7,600.0,75.6,75.7,75.6,75.7,600.0
2017-09-20 13:55:00,75.7,75.75,75.55,75.55,6720.0,75.7,75.75,75.55,75.55,6720.0
2017-09-20 14:00:00,75.45,75.45,74.95,75.1,2200.0,75.45,75.45,74.95,75.1,2200.0
2017-09-20 14:05:00,75.3,75.4,75.3,75.4,900.0,75.3,75.4,75.3,75.4,900.0
2017-09-20 14:10:00,75.3,75.43,75.3,75.4,5945.0,75.3,75.43,75.3,75.4,5945.0
2017-09-20 14:15:00,75.4,75.5,75.25,75.25,1400.0,75.4,75.5,75.25,75.25,1400.0
2017-09-20 14:20:00,75.2,75.3,74.85,74.9,4006.0,75.2,75.3,74.85,74.9,4006.0
2017-09-20 14:25:00,74.85,74.85,74.75,74.85,2050.0,74.85,74.85,74.75,74.85,2050.0
2017-09-20 14:30:00,74.85,74.9,74.65,74.7,2247.0,74.85,74.9,74.65,74.7,2247.0
2017-09-20 14:35:00,74.7,74.7,74.55,74.7,2179.0,74.7,74.7,74.55,74.7,2179.0
2017-09-20 14:40:00,74.68,74.75,74.6,74.6,1225.0,74.68,74.75,74.6,74.6,1225.0
2017-09-20 14:45:00,74.7,75.0,74.7,75.0,3882.0,74.7,75.0,74.7,75.0,3882.0
2017-09-20 14:50:00,75.0,75.0,74.9,74.9,1431.0,75.0,75.0,74.9,74.9,1431.0
2017-09-20 14:55:00,75.0,75.0,74.8,74.85,3443.0,75.0,75.0,74.8,74.85,3443.0
2017-09-20 15:00:00,74.85,74.85,74.75,74.8,1699.0,74.85,74.85,74.75,74.8,1699.0
2017-09-20 15:05:00,74.75,74.95,74.65,74.9,2800.0,74.75,74.95,74.65,74.9,2800.0
2017-09-20 15:10:00,74.9,74.9,74.87,74.88,1400.0,74.9,74.9,74.87,74.88,1400.0
2017-09-20 15:15:00,74.9,74.95,74.9,74.92,1400.0,74.9,74.95,74.9,74.92,1400.0
2017-09-20 15:20:00,74.9,75.2,74.9,75.15,3927.0,74.9,75.2,74.9,75.15,3927.0
2017-09-20 15:25:00,75.15,75.2,75.12,75.15,1000.0,75.15,75.2,75.12,75.15,1000.0
2017-09-20 15:30:00,75.15,75.15,74.85,74.85,4874.0,75.15,75.15,74.85,74.85,4874.0
2017-09-20 15:35:00,74.92,74.93,74.65,74.85,11977.0,74.92,74.93,74.65,74.85,11977.0
2017-09-20 15:40:00,74.85,74.85,74.7,74.8,2018.0,74.85,74.85,74.7,74.8,2018.0
2017-09-20 15:45:00,74.7,74.9,74.7,74.88,7366.0,74.7,74.9,74.7,74.88,7366.0
2017-09-20 15:50:00,74.9,74.95,74.67,74.67,16078.0,74.9,74.95,74.67,74.67,16078.0
2017-09-20 15:55:00,74.65,74.7,74.55,74.55,17608.0,74.65,74.7,74.55,74.55,17608.0
2017-09-21 09:30:00,74.55,74.95,74.35,74.36,8055.0,74.55,74.95,74.35,74.36,8055.0
2017-09-21 09:35:00,74.15,74.15,73.6,73.8,2812.0,74.15,74.15,73.6,73.8,2812.0
2017-09-21 09:40:00,73.75,73.8,73.6,73.7,1427.0,73.75,73.8,73.6,73.7,1427.0
2017-09-21 09:45:00,73.63,73.8,73.2,73.45,2833.0,73.63,73.8,73.2,73.45,2833.0
2017-09-21 09:50:00,73.4,73.4,73.2,73.23,2775.0,73.4,73.4,73.2,73.23,2775.0
2017-09-21 09:55:00,73.3,73.4,73.18,73.2,4260.0,73.3,73.4,73.18,73.2,4260.0
2017-09-21 10:00:00,73.25,73.25,73.0,73.15,10686.0,73.25,73.25,73.0,73.15,10686.0
2017-09-21 10:05:00,73.15,73.2,72.6,72.6,5232.0,73.15,73.2,72.6,72.6,5232.0
2017-09-21 10:10:00,72.6,72.9,72.6,72.88,1635.0,72.6,72.9,72.6,72.88,1635.0
2017-09-21 10:15:00,72.9,72.95,72.6,72.6,1216.0,72.9,72.95,72.6,72.6,1216.0
2017-09-21 10:20:00,72.75,72.85,72.4,72.41,4642.0,72.75,72.85,72.4,72.41,4642.0
2017-09-21 10:25:00,72.35,72.6,72.35,72.5,3200.0,72.35,72.6,72.35,72.5,3200.0
2017-09-21 10:30:00,72.48,72.7,72.45,72.7,1650.0,72.48,72.7,72.45,72.7,1650.0
2017-09-21 10:35:00,72.6,72.63,72.55,72.6,600.0,72.6,72.63,72.55,72.6,600.0
2017-09-21 10:40:00,72.5,72.5,72.35,72.35,3609.0,72.5,72.5,72.35,72.35,3609.0
2017-09-21 10:45:00,72.35,72.55,72.35,72.54,2800.0,72.35,72.55,72.35,72.54,2800.0
2017-09-21 10:50:00,72.55,72.85,72.55,72.85,1800.0,72.55,72.85,72.55,72.85,1800.0
2017-09-21 10:55:00,72.79,72.8,72.6,72.6,2144.0,72.79,72.8,72.6,72.6,2144.0
2017-09-21 11:00:00,72.65,72.7,72.6,72.7,850.0,72.65,72.7,72.6,72.7,850.0
2017-09-21 11:05:00,72.7,72.7,72.55,72.6,2880.0,72.7,72.7,72.55,72.6,2880.0
2017-09-21 11:10:00,72.75,72.8,72.7,72.7,600.0,72.75,72.8,72.7,72.7,600.0
2017-09-21 11:15:00,72.85,72.85,72.75,72.75,1332.0,72.85,72.85,72.75,72.75,1332.0
2017-09-21 11:20:00,72.8,73.05,72.75,73.0,2800.0,72.8,73.05,72.75,73.0,2800.0
2017-09-21 11:25:00,73.05,73.15,73.02,73.15,2500.0,73.05,73.15,73.02,73.15,2500.0
2017-09-21 11:30:00,73.05,73.25,73.05,73.15,1199.0,73.05,73.25,73.05,73.15,1199.0
2017-09-21 11:35:00,73.3,73.3,73.3,73.3,100.0,73.3,73.3,73.3,73.3,100.0
2017-09-21 11:40:00,73.35,73.45,73.3,73.35,1698.0,73.35,73.45,73.3,73.35,1698.0
2017-09-21 11:45:00,73.35,73.35,73.25,73.25,750.0,73.35,73.35,73.25,73.25,750.0
2017-09-21 11:50:00,73.25,73.25,73.25,73.25,0.0,73.25,73.25,73.25,73.25,0.0
2017-09-21 11:55:00,73.15,73.4,73.15,73.35,1300.0,73.15,73.4,73.15,73.35,1300.0
2017-09-21 12:00:00,73.4,73.5,73.4,73.5,814.0,73.4,73.5,73.4,73.5,814.0
2017-09-21 12:05:00,73.45,73.46,73.3,73.4,1400.0,73.45,73.46,73.3,73.4,1400.0
2017-09-21 12:10:00,73.4,73.66,73.4,73.66,1800.0,73.4,73.66,73.4,73.66,1800.0
2017-09-21 12:15:00,73.65,73.7,73.65,73.65,936.0,73.65,73.7,73.65,73.65,936.0
2017-09-21 12:20:00,73.8,73.85,73.65,73.65,900.0,73.8,73.85,73.65,73.65,900.0
2017-09-21 12:25:00,73.64,73.8,73.63,73.75,2350.0,73.64,73.8,73.63,73.75,2350.0
2017-09-21 12:30:00,73.7,73.73,73.7,73.73,300.0,73.7,73.73,73.7,73.73,300.0
2017-09-21 12:35:00,73.8,73.85,73.76,73.78,2600.0,73.8,73.85,73.76,73.78,2600.0
2017-09-21 12:40:00,73.7,73.7,73.6,73.6,1200.0,73.7,73.7,73.6,73.6,1200.0
2017-09-21 12:45:00,73.55,73.68,73.55,73.67,1098.0,73.55,73.68,73.55,73.67,1098.0
2017-09-21 12:50:00,73.7,73.8,73.7,73.75,600.0,73.7,73.8,73.7,73.75,600.0
2017-09-21 12:55:00,73.75,73.78,73.75,73.75,1287.0,73.75,73.78,73.75,73.75,1287.0
2017-09-21 13:00:00,73.75,73.85,73.72,73.85,1913.0,73.75,73.85,73.72,73.85,1913.0
2017-09-21 13:05:00,73.85,73.95,73.82,73.95,1500.0,73.85,73.95,73.82,73.95,1500.0
2017-09-21 13:10:00,73.95,74.0,73.92,74.0,800.0,73.95,74.0,73.92,74.0,800.0
2017-09-21 13:15:00,74.0,74.0,74.0,74.0,0.0,74.0,74.0,74.0,74.0,0.0
2017-09-21 13:20:00,74.1,74.1,74.05,74.08,675.0,74.1,74.1,74.05,74.08,675.0
2017-09-21 13:25:00,74.05,74.05,73.94,73.95,1625.0,74.05,74.05,73.94,73.95,1625.0
2017-09-21 13:30:00,73.95,73.95,73.85,73.85,1460.0,73.95,73.95,73.85,73.85,1460.0
2017-09-21 13:35:00,73.85,73.85,73.85,73.85,903.0,73.85,73.85,73.85,73.85,903.0
2017-09-21 13:40:00,73.9,73.95,73.9,73.95,900.0,73.9,73.95,73.9,73.95,900.0
2017-09-21 13:45:00,73.95,74.0,73.9,73.9,1700.0,73.95,74.0,73.9,73.9,1700.0
2017-09-21 13:50:00,73.95,73.95,73.95,73.95,400.0,73.95,73.95,73.95,73.95,400.0
2017-09-21 13:55:00,73.95,74.05,73.95,74.0,2216.0,73.95,74.05,73.95,74.0,2216.0
2017-09-21 14:00:00,74.05,74.05,74.05,74.05,300.0,74.05,74.05,74.05,74.05,300.0
2017-09-21 14:05:00,74.0,74.0,73.97,73.98,300.0,74.0,74.0,73.97,73.98,300.0
2017-09-21 14:10:00,73.98,74.1,73.97,74.1,1000.0,73.98,74.1,73.97,74.1,1000.0
2017-09-21 14:15:00,74.1,74.1,74.1,74.1,0.0,74.1,74.1,74.1,74.1,0.0
2017-09-21 14:20:00,74.05,74.08,74.05,74.05,535.0,74.05,74.08,74.05,74.05,535.0
2017-09-21 14:25:00,74.0,74.0,74.0,74.0,500.0,74.0,74.0,74.0,74.0,500.0
2017-09-21 14:30:00,74.05,74.07,74.05,74.05,900.0,74.05,74.07,74.05,74.05,900.0
2017-09-21 14:35:00,74.0,74.05,74.0,74.05,500.0,74.0,74.05,74.0,74.05,500.0
2017-09-21 14:40:00,74.05,74.05,74.05,74.05,900.0,74.05,74.05,74.05,74.05,900.0
2017-09-21 14:45:00,74.05,74.05,74.0,74.0,804.0,74.05,74.05,74.0,74.0,804.0
2017-09-21 14:50:00,74.05,74.1,74.05,74.1,1100.0,74.05,74.1,74.05,74.1,1100.0
2017-09-21 14:55:00,74.1,74.25,74.1,74.25,1326.0,74.1,74.25,74.1,74.25,1326.0
2017-09-21 15:00:00,74.2,74.3,74.2,74.3,1109.0,74.2,74.3,74.2,74.3,1109.0
2017-09-21 15:05:00,74.25,74.3,74.25,74.25,1070.0,74.25,74.3,74.25,74.25,1070.0
2017-09-21 15:10:00,74.25,74.25,74.0,74.0,1700.0,74.25,74.25,74.0,74.0,1700.0
2017-09-21 15:15:00,74.05,74.15,74.05,74.1,1000.0,74.05,74.15,74.05,74.1,1000.0
2017-09-21 15:20:00,74.15,74.2,74.15,74.17,1000.0,74.15,74.2,74.15,74.17,1000.0
2017-09-21 15:25:00,74.2,74.3,74.2,74.25,900.0,74.2,74.3,74.2,74.25,900.0
2017-09-21 15:30:00,74.2,74.2,74.17,74.2,1200.0,74.2,74.2,74.17,74.2,1200.0
2017-09-21 15:35:00,74.15,74.15,74.1,74.1,1800.0,74.15,74.15,74.1,74.1,1800.0
2017-09-21 15:40:00,74.1,74.1,74.0,74.0,3583.0,74.1,74.1,74.0,74.0,3583.0
2017-09-21 15:45:00,74.0,74.1,73.95,73.95,4520.0,74.0,74.1,73.95,73.95,4520.0
2017-09-21 15:50:00,73.9,74.0,73.8,73.9,7212.0,73.9,74.0,73.8,73.9,7212.0
2017-09-21 15:55:00,73.95,74.05,73.9,74.0,15081.0,73.95,74.05,73.9,74.0,15081.0
2017-09-22 09:30:00,73.85,73.85,73.85,73.85,2037.0,73.85,73.85,73.85,73.85,2037.0
2017-09-22 09:35:00,73.83,74.75,73.82,74.75,950.0,73.83,74.75,73.82,74.75,950.0
2017-09-22 09:40:00,74.58,74.85,74.45,74.6,27355.0,74.58,74.85,74.45,74.6,27355.0
2017-09-22 09:45:00,74.75,74.75,74.35,74.35,1201.0,74.75,74.75,74.35,74.35,1201.0
2017-09-22 09:50:00,74.35,74.4,74.3,74.4,700.0,74.35,74.4,74.3,74.4,700.0
2017-09-22 09:55:00,74.4,74.45,74.3,74.3,1101.0,74.4,74.45,74.3,74.3,1101.0
2017-09-22 10:00:00,74.2,74.35,74.2,74.35,300.0,74.2,74.35,74.2,74.35,300.0
2017-09-22 10:05:00,74.4,74.9,74.4,74.7,3744.0,74.4,74.9,74.4,74.7,3744.0
2017-09-22 10:10:00,74.8,74.8,74.65,74.8,4420.0,74.8,74.8,74.65,74.8,4420.0
2017-09-22 10:15:00,74.7,74.7,74.65,74.7,400.0,74.7,74.7,74.65,74.7,400.0
2017-09-22 10:20:00,74.7,74.85,74.7,74.85,3600.0,74.7,74.85,74.7,74.85,3600.0
2017-09-22 10:25:00,74.95,74.95,74.8,74.8,2532.0,74.95,74.95,74.8,74.8,2532.0
2017-09-22 10:30:00,74.75,74.85,74.7,74.85,616.0,74.75,74.85,74.7,74.85,616.0
2017-09-22 10:35:00,74.9,75.0,74.85,74.9,950.0,74.9,75.0,74.85,74.9,950.0
2017-09-22 10:40:00,74.95,75.1,74.9,74.95,1549.0,74.95,75.1,74.9,74.95,1549.0
2017-09-22 10:45:00,74.85,74.85,74.8,74.84,500.0,74.85,74.85,74.8,74.84,500.0
2017-09-22 10:50:00,74.87,74.87,74.55,74.55,1291.0,74.87,74.87,74.55,74.55,1291.0
2017-09-22 10:55:00,74.5,74.5,74.35,74.4,500.0,74.5,74.5,74.35,74.4,500.0
2017-09-22 11:00:00,74.45,74.6,74.45,74.6,300.0,74.45,74.6,74.45,74.6,300.0
2017-09-22 11:05:00,74.65,74.65,74.65,74.65,400.0,74.65,74.65,74.65,74.65,400.0
2017-09-22 11:10:00,74.65,74.65,74.65,74.65,400.0,74.65,74.65,74.65,74.65,400.0
2017-09-22 11:15:00,74.55,74.6,74.55,74.6,1550.0,74.55,74.6,74.55,74.6,1550.0
2017-09-22 11:20:00,74.6,74.6,74.6,74.6,0.0,74.6,74.6,74.6,74.6,0.0
2017-09-22 11:25:00,74.6,74.6,74.6,74.6,0.0,74.6,74.6,74.6,74.6,0.0
2017-09-22 11:30:00,74.4,74.7,74.4,74.7,3565.0,74.4,74.7,74.4,74.7,3565.0
2017-09-22 11:35:00,74.73,74.73,74.72,74.73,100.0,74.73,74.73,74.72,74.73,100.0
2017-09-22 11:40:00,74.8,74.8,74.8,74.8,275.0,74.8,74.8,74.8,74.8,275.0
2017-09-22 11:45:00,74.7,74.75,74.7,74.7,721.0,74.7,74.75,74.7,74.7,721.0
2017-09-22 11:50:00,74.65,74.65,74.35,74.35,1690.0,74.65,74.65,74.35,74.35,1690.0
2017-09-22 11:55:00,74.31,74.45,74.31,74.45,1214.0,74.31,74.45,74.31,74.45,1214.0
2017-09-22 12:00:00,74.45,74.45,74.4,74.4,300.0,74.45,74.45,74.4,74.4,300.0
2017-09-22 12:05:00,74.5,74.6,74.5,74.6,500.0,74.5,74.6,74.5,74.6,500.0
2017-09-22 12:10:00,74.55,74.55,74.55,74.55,200.0,74.55,74.55,74.55,74.55,200.0
2017-09-22 12:15:00,74.55,74.55,74.5,74.5,1300.0,74.55,74.55,74.5,74.5,1300.0
2017-09-22 12:20:00,74.5,74.5,74.5,74.5,0.0,74.5,74.5,74.5,74.5,0.0
2017-09-22 12:25:00,74.55,74.6,74.55,74.55,332.0,74.55,74.6,74.55,74.55,332.0
2017-09-22 12:30:00,74.65,74.65,74.64,74.65,100.0,74.65,74.65,74.64,74.65,100.0
2017-09-22 12:35:00,74.65,74.7,74.65,74.68,1340.0,74.65,74.7,74.65,74.68,1340.0
2017-09-22 12:40:00,74.6,74.7,74.6,74.7,200.0,74.6,74.7,74.6,74.7,200.0
2017-09-22 12:45:00,74.8,74.8,74.8,74.8,100.0,74.8,74.8,74.8,74.8,100.0
2017-09-22 12:50:00,74.75,74.85,74.75,74.85,560.0,74.75,74.85,74.75,74.85,560.0
2017-09-22 12:55:00,74.85,74.85,74.85,74.85,0.0,74.85,74.85,74.85,74.85,0.0
2017-09-22 13:00:00,74.65,74.65,74.6,74.65,800.0,74.65,74.65,74.6,74.65,800.0
2017-09-22 13:05:00,74.7,74.7,74.6,74.65,600.0,74.7,74.7,74.6,74.65,600.0
2017-09-22 13:10:00,74.5,74.5,74.4,74.4,483.0,74.5,74.5,74.4,74.4,483.0
2017-09-22 13:15:00,74.4,74.4,74.25,74.25,700.0,74.4,74.4,74.25,74.25,700.0
2017-09-22 13:20:00,74.35,74.5,74.35,74.35,1207.0,74.35,74.5,74.35,74.35,1207.0
2017-09-22 13:25:00,74.55,74.55,74.55,74.55,100.0,74.55,74.55,74.55,74.55,100.0
2017-09-22 13:30:00,74.5,74.6,74.5,74.5,1209.0,74.5,74.6,74.5,74.5,1209.0
2017-09-22 13:35:00,74.5,74.5,74.5,74.5,100.0,74.5,74.5,74.5,74.5,100.0
2017-09-22 13:40:00,74.55,74.55,74.5,74.5,200.0,74.55,74.55,74.5,74.5,200.0
2017-09-22 13:45:00,74.5,74.5,74.5,74.5,0.0,74.5,74.5,74.5,74.5,0.0
2017-09-22 13:50:00,74.49,74.49,74.48,74.49,125.0,74.49,74.49,74.48,74.49,125.0
2017-09-22 13:55:00,74.53,74.55,74.52,74.55,200.0,74.53,74.55,74.52,74.55,200.0
2017-09-22 14:00:00,74.55,74.6,74.55,74.6,260.0,74.55,74.6,74.55,74.6,260.0
2017-09-22 14:05:00,74.65,74.65,74.6,74.6,200.0,74.65,74.65,74.6,74.6,200.0
2017-09-22 14:10:00,74.7,74.7,74.7,74.7,100.0,74.7,74.7,74.7,74.7,100.0
2017-09-22 14:15:00,74.6,74.6,74.55,74.58,3050.0,74.6,74.6,74.55,74.58,3050.0
2017-09-22 14:20:00,74.65,74.65,74.65,74.65,100.0,74.65,74.65,74.65,74.65,100.0
2017-09-22 14:25:00,74.65,74.75,74.65,74.65,1500.0,74.65,74.75,74.65,74.65,1500.0
2017-09-22 14:30:00,74.55,74.65,74.55,74.65,400.0,74.55,74.65,74.55,74.65,400.0
2017-09-22 14:35:00,74.58,74.58,74.55,74.55,800.0,74.58,74.58,74.55,74.55,800.0
2017-09-22 14:40:00,74.55,74.55,74.4,74.5,1800.0,74.55,74.55,74.4,74.5,1800.0
2017-09-22 14:45:00,74.55,74.6,74.5,74.5,800.0,74.55,74.6,74.5,74.5,800.0
2017-09-22 14:50:00,74.5,74.5,74.5,74.5,0.0,74.5,74.5,74.5,74.5,0.0
2017-09-22 14:55:00,74.5,74.55,74.5,74.55,500.0,74.5,74.55,74.5,74.55,500.0
2017-09-22 15:00:00,74.53,74.55,74.53,74.55,450.0,74.53,74.55,74.53,74.55,450.0
2017-09-22 15:05:00,74.5,74.65,74.45,74.65,4300.0,74.5,74.65,74.45,74.65,4300.0
2017-09-22 15:10:00,74.6,74.65,74.55,74.65,1150.0,74.6,74.65,74.55,74.65,1150.0
2017-09-22 15:15:00,74.6,74.8,74.6,74.75,1357.0,74.6,74.8,74.6,74.75,1357.0
2017-09-22 15:20:00,74.65,74.8,74.65,74.75,2017.0,74.65,74.8,74.65,74.75,2017.0
2017-09-22 15:25:00,74.7,74.75,74.65,74.75,1000.0,74.7,74.75,74.65,74.75,1000.0
2017-09-22 15:30:00,74.75,74.75,74.65,74.75,2383.0,74.75,74.75,74.65,74.75,2383.0
2017-09-22 15:35:00,74.75,74.75,74.75,74.75,200.0,74.75,74.75,74.75,74.75,200.0
2017-09-22 15:40:00,74.78,74.83,74.75,74.83,1140.0,74.78,74.83,74.75,74.83,1140.0
2017-09-22 15:45:00,74.85,74.85,74.71,74.75,5285.0,74.85,74.85,74.71,74.75,5285.0
2017-09-22 15:50:00,74.8,74.85,74.65,74.7,5416.0,74.8,74.85,74.65,74.7,5416.0
2017-09-22 15:55:00,74.7,74.7,74.45,74.5,17244.0,74.7,74.7,74.45,74.5,17244.0
2017-09-25 09:30:00,74.5,74.6,74.35,74.6,12083.0,74.5,74.6,74.35,74.6,12083.0
2017-09-25 09:35:00,74.47,74.8,74.4,74.6,8570.0,74.47,74.8,74.4,74.6,8570.0
2017-09-25 09:40:00,74.5,74.6,74.3,74.6,4081.0,74.5,74.6,74.3,74.6,4081.0
2017-09-25 09:45:00,74.65,74.65,74.15,74.2,6420.0,74.65,74.65,74.15,74.2,6420.0
2017-09-25 09:50:00,74.25,74.5,74.05,74.08,7840.0,74.25,74.5,74.05,74.08,7840.0
2017-09-25 09:55:00,74.24,74.3,74.1,74.2,2250.0,74.24,74.3,74.1,74.2,2250.0
2017-09-25 10:00:00,74.05,74.25,73.85,74.2,6183.0,74.05,74.25,73.85,74.2,6183.0
2017-09-25 10:05:00,74.35,74.71,74.35,74.55,1600.0,74.35,74.71,74.35,74.55,1600.0
2017-09-25 10:10:00,74.82,74.82,74.6,74.76,2613.0,74.82,74.82,74.6,74.76,2613.0
2017-09-25 10:15:00,74.8,74.84,74.6,74.75,2145.0,74.8,74.84,74.6,74.75,2145.0
2017-09-25 10:20:00,75.0,75.0,74.85,74.85,2000.0,75.0,75.0,74.85,74.85,2000.0
2017-09-25 10:25:00,74.8,74.85,74.6,74.6,1200.0,74.8,74.85,74.6,74.6,1200.0
2017-09-25 10:30:00,74.55,74.55,74.0,74.0,2700.0,74.55,74.55,74.0,74.0,2700.0
2017-09-25 10:35:00,74.1,74.1,73.85,74.0,1500.0,74.1,74.1,73.85,74.0,1500.0
2017-09-25 10:40:00,74.0,74.5,74.0,74.25,5654.0,74.0,74.5,74.0,74.25,5654.0
2017-09-25 10:45:00,74.45,74.45,73.9,73.9,2040.0,74.45,74.45,73.9,73.9,2040.0
2017-09-25 10:50:00,73.9,73.9,73.45,73.45,2360.0,73.9,73.9,73.45,73.45,2360.0
2017-09-25 10:55:00,73.4,73.4,72.9,72.95,2935.0,73.4,73.4,72.9,72.95,2935.0
2017-09-25 11:00:00,73.1,73.25,72.9,73.2,7900.0,73.1,73.25,72.9,73.2,7900.0
2017-09-25 11:05:00,73.2,73.3,73.07,73.25,2900.0,73.2,73.3,73.07,73.25,2900.0
2017-09-25 11:10:00,73.3,73.5,73.3,73.5,999.0,73.3,73.5,73.3,73.5,999.0
2017-09-25 11:15:00,73.55,73.85,73.55,73.85,2600.0,73.55,73.85,73.55,73.85,2600.0
2017-09-25 11:20:00,73.9,74.05,73.75,73.95,1200.0,73.9,74.05,73.75,73.95,1200.0
2017-09-25 11:25:00,73.95,74.35,73.9,73.95,2700.0,73.95,74.35,73.9,73.95,2700.0
2017-09-25 11:30:00,73.88,73.88,73.5,73.5,1000.0,73.88,73.88,73.5,73.5,1000.0
2017-09-25 11:35:00,73.5,73.58,73.2,73.2,953.0,73.5,73.58,73.2,73.2,953.0
2017-09-25 11:40:00,73.3,73.35,73.0,73.1,5633.0,73.3,73.35,73.0,73.1,5633.0
2017-09-25 11:45:00,73.05,73.4,72.95,73.28,6600.0,73.05,73.4,72.95,73.28,6600.0
2017-09-25 11:50:00,73.28,73.33,73.15,73.15,6187.0,73.28,73.33,73.15,73.15,6187.0
2017-09-25 11:55:00,73.08,73.25,73.07,73.25,1500.0,73.08,73.25,73.07,73.25,1500.0
2017-09-25 12:00:00,73.0,73.08,72.55,72.55,2500.0,73.0,73.08,72.55,72.55,2500.0
2017-09-25 12:05:00,72.6,72.65,72.3,72.51,4511.0,72.6,72.65,72.3,72.51,4511.0
2017-09-25 12:10:00,72.55,72.7,72.5,72.6,1426.0,72.55,72.7,72.5,72.6,1426.0
2017-09-25 12:15:00,72.5,72.6,72.25,72.6,3900.0,72.5,72.6,72.25,72.6,3900.0
2017-09-25 12:20:00,72.63,72.63,72.4,72.45,5119.0,72.63,72.63,72.4,72.45,5119.0
2017-09-25 12:25:00,72.49,72.5,72.35,72.5,4325.0,72.49,72.5,72.35,72.5,4325.0
2017-09-25 12:30:00,72.55,72.75,72.5,72.67,1500.0,72.55,72.75,72.5,72.67,1500.0
2017-09-25 12:35:00,72.7,72.8,72.6,72.6,2950.0,72.7,72.8,72.6,72.6,2950.0
2017-09-25 12:40:00,72.6,72.75,72.55,72.55,2464.0,72.6,72.75,72.55,72.55,2464.0
2017-09-25 12:45:00,72.6,72.6,72.6,72.6,200.0,72.6,72.6,72.6,72.6,200.0
2017-09-25 12:50:00,72.7,73.05,72.7,73.05,1200.0,72.7,73.05,72.7,73.05,1200.0
2017-09-25 12:55:00,73.1,73.1,72.97,73.0,641.0,73.1,73.1,72.97,73.0,641.0
2017-09-25 13:00:00,72.95,73.05,72.95,73.05,1200.0,72.95,73.05,72.95,73.05,1200.0
2017-09-25 13:05:00,73.1,73.1,72.95,73.0,600.0,73.1,73.1,72.95,73.0,600.0
2017-09-25 13:10:00,73.05,73.1,72.85,73.1,400.0,73.05,73.1,72.85,73.1,400.0
2017-09-25 13:15:00,73.05,73.05,72.97,73.05,536.0,73.05,73.05,72.97,73.05,536.0
2017-09-25 13:20:00,73.0,73.1,72.95,73.05,1000.0,73.0,73.1,72.95,73.05,1000.0
2017-09-25 13:25:00,73.0,73.05,72.85,72.85,1100.0,73.0,73.05,72.85,72.85,1100.0
2017-09-25 13:30:00,72.8,72.98,72.8,72.95,2165.0,72.8,72.98,72.8,72.95,2165.0
2017-09-25 13:35:00,72.98,73.2,72.97,73.15,700.0,72.98,73.2,72.97,73.15,700.0
2017-09-25 13:40:00,73.2,73.25,73.15,73.23,743.0,73.2,73.25,73.15,73.23,743.0
2017-09-25 13:45:00,73.23,73.23,73.07,73.07,975.0,73.23,73.23,73.07,73.07,975.0
2017-09-25 13:50:00,73.2,73.3,73.2,73.25,1300.0,73.2,73.3,73.2,73.25,1300.0
2017-09-25 13:55:00,73.25,73.25,73.12,73.2,1400.0,73.25,73.25,73.12,73.2,1400.0
2017-09-25 14:00:00,73.25,73.45,73.25,73.45,1331.0,73.25,73.45,73.25,73.45,1331.0
2017-09-25 14:05:00,73.4,73.45,73.25,73.4,2357.0,73.4,73.45,73.25,73.4,2357.0
2017-09-25 14:10:00,73.4,73.4,73.4,73.4,400.0,73.4,73.4,73.4,73.4,400.0
2017-09-25 14:15:00,73.4,73.45,73.34,73.45,2400.0,73.4,73.45,73.34,73.45,2400.0
2017-09-25 14:20:00,73.45,73.45,73.35,73.35,400.0,73.45,73.45,73.35,73.35,400.0
2017-09-25 14:25:00,73.3,73.35,73.25,73.3,1880.0,73.3,73.35,73.25,73.3,1880.0
2017-09-25 14:30:00,73.3,73.3,73.15,73.15,2301.0,73.3,73.3,73.15,73.15,2301.0
2017-09-25 14:35:00,73.2,73.2,73.12,73.13,400.0,73.2,73.2,73.12,73.13,400.0
2017-09-25 14:40:00,73.2,73.25,73.15,73.15,900.0,73.2,73.25,73.15,73.15,900.0
2017-09-25 14:45:00,73.15,73.15,73.0,73.1,5631.0,73.15,73.15,73.0,73.1,5631.0
2017-09-25 14:50:00,73.1,73.15,73.05,73.15,1100.0,73.1,73.15,73.05,73.15,1100.0
2017-09-25 14:55:00,73.25,73.25,73.15,73.15,400.0,73.25,73.25,73.15,73.15,400.0
2017-09-25 15:00:00,73.2,73.25,73.15,73.25,1200.0,73.2,73.25,73.15,73.25,1200.0
2017-09-25 15:05:00,73.4,73.45,73.35,73.45,1100.0,73.4,73.45,73.35,73.45,1100.0
2017-09-25 15:10:00,73.4,73.45,73.25,73.45,1312.0,73.4,73.45,73.25,73.45,1312.0
2017-09-25 15:15:00,73.45,73.45,73.32,73.33,1000.0,73.45,73.45,73.32,73.33,1000.0
2017-09-25 15:20:00,73.3,73.55,73.3,73.5,1500.0,73.3,73.55,73.3,73.5,1500.0
2017-09-25 15:25:00,73.55,73.55,73.45,73.5,1400.0,73.55,73.55,73.45,73.5,1400.0
2017-09-25 15:30:00,73.55,73.6,73.5,73.6,2600.0,73.55,73.6,73.5,73.6,2600.0
2017-09-25 15:35:00,73.7,73.7,73.65,73.65,3058.0,73.7,73.7,73.65,73.65,3058.0
2017-09-25 15:40:00,73.65,73.95,73.6,73.9,6725.0,73.65,73.95,73.6,73.9,6725.0
2017-09-25 15:45:00,73.9,73.95,73.7,73.9,6627.0,73.9,73.95,73.7,73.9,6627.0
2017-09-25 15:50:00,73.9,73.95,73.8,73.85,1739.0,73.9,73.95,73.8,73.85,1739.0
2017-09-25 15:55:00,73.85,73.95,73.82,73.9,8321.0,73.85,73.95,73.82,73.9,8321.0
2017-09-26 09:30:00,74.15,74.4,73.9,73.9,2278.0,74.15,74.4,73.9,73.9,2278.0
2017-09-26 09:35:00,73.95,74.45,73.95,73.95,2476.0,73.95,74.45,73.95,73.95,2476.0
2017-09-26 09:40:00,74.2,74.45,74.0,74.02,1729.0,74.2,74.45,74.0,74.02,1729.0
2017-09-26 09:45:00,74.2,74.2,73.95,73.95,900.0,74.2,74.2,73.95,73.95,900.0
2017-09-26 09:50:00,73.8,73.8,73.55,73.55,1002.0,73.8,73.8,73.55,73.55,1002.0
2017-09-26 09:55:00,73.35,73.43,73.05,73.42,1800.0,73.35,73.43,73.05,73.42,1800.0
2017-09-26 10:00:00,73.35,73.7,73.3,73.6,2650.0,73.35,73.7,73.3,73.6,2650.0
2017-09-26 10:05:00,73.7,73.75,73.55,73.55,1200.0,73.7,73.75,73.55,73.55,1200.0
2017-09-26 10:10:00,73.55,73.65,73.55,73.65,800.0,73.55,73.65,73.55,73.65,800.0
2017-09-26 10:15:00,73.6,73.65,73.6,73.6,300.0,73.6,73.65,73.6,73.6,300.0
2017-09-26 10:20:00,73.5,73.6,73.5,73.5,900.0,73.5,73.6,73.5,73.5,900.0
2017-09-26 10:25:00,73.55,73.8,73.55,73.6,1413.0,73.55,73.8,73.55,73.6,1413.0
2017-09-26 10:30:00,73.65,73.65,73.5,73.5,892.0,73.65,73.65,73.5,73.5,892.0
2017-09-26 10:35:00,73.4,73.45,73.4,73.45,800.0,73.4,73.45,73.4,73.45,800.0
2017-09-26 10:40:00,73.6,73.6,73.6,73.6,400.0,73.6,73.6,73.6,73.6,400.0
2017-09-26 10:45:00,73.55,73.55,73.55,73.55,400.0,73.55,73.55,73.55,73.55,400.0
2017-09-26 10:50:00,73.4,73.5,73.4,73.4,1550.0,73.4,73.5,73.4,73.4,1550.0
2017-09-26 10:55:00,73.25,73.33,72.75,72.85,7343.0,73.25,73.33,72.75,72.85,7343.0
2017-09-26 11:00:00,72.7,72.8,72.7,72.8,2958.0,72.7,72.8,72.7,72.8,2958.0
2017-09-26 11:05:00,72.7,72.7,72.4,72.45,3713.0,72.7,72.7,72.4,72.45,3713.0
2017-09-26 11:10:00,72.45,72.45,72.25,72.27,1100.0,72.45,72.45,72.25,72.27,1100.0
2017-09-26 11:15:00,72.3,72.75,72.3,72.65,3000.0,72.3,72.75,72.3,72.65,3000.0
2017-09-26 11:20:00,72.75,72.8,72.75,72.8,400.0,72.75,72.8,72.75,72.8,400.0
2017-09-26 11:25:00,72.7,72.7,72.55,72.55,1300.0,72.7,72.7,72.55,72.55,1300.0
2017-09-26 11:30:00,72.55,72.55,72.55,72.55,0.0,72.55,72.55,72.55,72.55,0.0
2017-09-26 11:35:00,72.5,72.5,72.5,72.5,100.0,72.5,72.5,72.5,72.5,100.0
2017-09-26 11:40:00,72.55,72.55,72.45,72.45,829.0,72.55,72.55,72.45,72.45,829.0
2017-09-26 11:45:00,72.45,72.45,72.4,72.41,700.0,72.45,72.45,72.4,72.41,700.0
2017-09-26 11:50:00,72.4,72.5,72.4,72.5,700.0,72.4,72.5,72.4,72.5,700.0
2017-09-26 11:55:00,72.4,72.4,71.75,72.1,6732.0,72.4,72.4,71.75,72.1,6732.0
2017-09-26 12:00:00,72.15,72.55,72.15,72.45,2500.0,72.15,72.55,72.15,72.45,2500.0
2017-09-26 12:05:00,72.5,72.75,72.5,72.65,1700.0,72.5,72.75,72.5,72.65,1700.0
2017-09-26 12:10:00,72.7,72.7,72.65,72.7,625.0,72.7,72.7,72.65,72.7,625.0
2017-09-26 12:15:00,72.75,72.75,72.75,72.75,100.0,72.75,72.75,72.75,72.75,100.0
2017-09-26 12:20:00,72.7,72.7,72.6,72.6,905.0,72.7,72.7,72.6,72.6,905.0
2017-09-26 12:25:00,72.6,72.63,72.47,72.6,3276.0,72.6,72.63,72.47,72.6,3276.0
2017-09-26 12:30:00,72.6,72.6,72.55,72.55,400.0,72.6,72.6,72.55,72.55,400.0
2017-09-26 12:35:00,72.6,72.6,72.45,72.48,1845.0,72.6,72.6,72.45,72.48,1845.0
2017-09-26 12:40:00,72.48,72.48,72.48,72.48,0.0,72.48,72.48,72.48,72.48,0.0
2017-09-26 12:45:00,72.35,72.45,72.3,72.45,2171.0,72.35,72.45,72.3,72.45,2171.0
2017-09-26 12:50:00,72.5,72.55,72.5,72.55,1405.0,72.5,72.55,72.5,72.55,1405.0
2017-09-26 12:55:00,72.6,72.6,72.6,72.6,300.0,72.6,72.6,72.6,72.6,300.0
2017-09-26 13:00:00,72.7,72.7,72.65,72.65,460.0,72.7,72.7,72.65,72.65,460.0
2017-09-26 13:05:00,72.65,72.7,72.65,72.7,305.0,72.65,72.7,72.65,72.7,305.0
2017-09-26 13:10:00,72.9,73.05,72.8,73.05,900.0,72.9,73.05,72.8,73.05,900.0
2017-09-26 13:15:00,73.15,73.25,73.15,73.15,700.0,73.15,73.25,73.15,73.15,700.0
2017-09-26 13:20:00,73.1,73.15,73.0,73.15,615.0,73.1,73.15,73.0,73.15,615.0
2017-09-26 13:25:00,73.15,73.15,73.15,73.15,0.0,73.15,73.15,73.15,73.15,0.0
2017-09-26 13:30:00,73.15,73.15,73.15,73.15,300.0,73.15,73.15,73.15,73.15,300.0
2017-09-26 13:35:00,73.15,73.15,73.15,73.15,600.0,73.15,73.15,73.15,73.15,600.0
2017-09-26 13:40:00,73.1,73.25,73.1,73.25,1244.0,73.1,73.25,73.1,73.25,1244.0
2017-09-26 13:45:00,73.3,73.4,73.3,73.4,1423.0,73.3,73.4,73.3,73.4,1423.0
2017-09-26 13:50:00,73.35,73.35,73.3,73.3,200.0,73.35,73.35,73.3,73.3,200.0
2017-09-26 13:55:00,73.3,73.4,73.3,73.4,1109.0,73.3,73.4,73.3,73.4,1109.0
2017-09-26 14:00:00,73.35,73.35,73.2,73.2,700.0,73.35,73.35,73.2,73.2,700.0
2017-09-26 14:05:00,73.15,73.15,73.0,73.0,1300.0,73.15,73.15,73.0,73.0,1300.0
2017-09-26 14:10:00,73.05,73.05,72.87,72.88,564.0,73.05,73.05,72.87,72.88,564.0
2017-09-26 14:15:00,72.8,72.85,72.8,72.8,400.0,72.8,72.85,72.8,72.8,400.0
2017-09-26 14:20:00,72.8,72.9,72.8,72.8,900.0,72.8,72.9,72.8,72.8,900.0
2017-09-26 14:25:00,72.8,72.82,72.8,72.8,900.0,72.8,72.82,72.8,72.8,900.0
2017-09-26 14:30:00,72.78,72.8,72.75,72.79,800.0,72.78,72.8,72.75,72.79,800.0
2017-09-26 14:35:00,72.7,72.7,72.55,72.55,640.0,72.7,72.7,72.55,72.55,640.0
2017-09-26 14:40:00,72.55,72.55,72.45,72.48,1311.0,72.55,72.55,72.45,72.48,1311.0
2017-09-26 14:45:00,72.55,72.6,72.5,72.6,1700.0,72.55,72.6,72.5,72.6,1700.0
2017-09-26 14:50:00,72.55,72.55,72.5,72.5,1200.0,72.55,72.55,72.5,72.5,1200.0
2017-09-26 14:55:00,72.5,72.55,72.5,72.5,936.0,72.5,72.55,72.5,72.5,936.0
2017-09-26 15:00:00,72.56,72.56,72.5,72.5,300.0,72.56,72.56,72.5,72.5,300.0
2017-09-26 15:05:00,72.5,72.65,72.5,72.65,1700.0,72.5,72.65,72.5,72.65,1700.0
2017-09-26 15:10:00,72.65,72.65,72.55,72.55,829.0,72.65,72.65,72.55,72.55,829.0
2017-09-26 15:15:00,72.55,72.65,72.55,72.6,1900.0,72.55,72.65,72.55,72.6,1900.0
2017-09-26 15:20:00,72.58,72.58,72.4,72.4,924.0,72.58,72.58,72.4,72.4,924.0
2017-09-26 15:25:00,72.45,72.5,72.45,72.5,1748.0,72.45,72.5,72.45,72.5,1748.0
2017-09-26 15:30:00,72.45,72.5,72.4,72.45,3137.0,72.45,72.5,72.4,72.45,3137.0
2017-09-26 15:35:00,72.5,72.6,72.5,72.55,3024.0,72.5,72.6,72.5,72.55,3024.0
2017-09-26 15:40:00,72.55,72.57,72.3,72.3,2992.0,72.55,72.57,72.3,72.3,2992.0
2017-09-26 15:45:00,72.35,72.4,72.2,72.28,5933.0,72.35,72.4,72.2,72.28,5933.0
2017-09-26 15:50:00,72.2,72.34,72.2,72.28,7524.0,72.2,72.34,72.2,72.28,7524.0
2017-09-26 15:55:00,72.3,72.32,72.15,72.15,9790.0,72.3,72.32,72.15,72.15,9790.0
2017-09-27 09:30:00,75.75,77.5,75.7,77.24,17897.0,75.75,77.5,75.7,77.24,17897.0
2017-09-27 09:35:00,77.0,78.05,77.0,77.16,12002.0,77.0,78.05,77.0,77.16,12002.0
2017-09-27 09:40:00,77.45,77.45,76.75,76.85,7189.0,77.45,77.45,76.75,76.85,7189.0
2017-09-27 09:45:00,77.0,77.55,76.7,77.33,28774.0,77.0,77.55,76.7,77.33,28774.0
2017-09-27 09:50:00,77.4,77.6,77.2,77.5,7955.0,77.4,77.6,77.2,77.5,7955.0
2017-09-27 09:55:00,77.5,77.5,77.0,77.3,12953.0,77.5,77.5,77.0,77.3,12953.0
2017-09-27 10:00:00,77.4,79.15,77.4,79.05,34769.0,77.4,79.15,77.4,79.05,34769.0
2017-09-27 10:05:00,79.0,79.0,78.45,78.6,25828.0,79.0,79.0,78.45,78.6,25828.0
2017-09-27 10:10:00,78.73,78.79,78.4,78.45,9896.0,78.73,78.79,78.4,78.45,9896.0
2017-09-27 10:15:00,78.5,78.95,78.5,78.7,33394.0,78.5,78.95,78.5,78.7,33394.0
2017-09-27 10:20:00,78.75,79.7,78.65,79.7,30013.0,78.75,79.7,78.65,79.7,30013.0
2017-09-27 10:25:00,79.65,81.55,79.55,81.3,25224.0,79.65,81.55,79.55,81.3,25224.0
2017-09-27 10:30:00,81.1,81.3,80.55,80.7,23817.0,81.1,81.3,80.55,80.7,23817.0
2017-09-27 10:35:00,80.65,80.8,79.75,80.1,17611.0,80.65,80.8,79.75,80.1,17611.0
2017-09-27 10:40:00,80.0,80.3,79.7,80.1,30524.0,80.0,80.3,79.7,80.1,30524.0
2017-09-27 10:45:00,80.0,80.15,79.5,79.65,7398.0,80.0,80.15,79.5,79.65,7398.0
2017-09-27 10:50:00,79.65,80.0,79.5,79.6,14753.0,79.65,80.0,79.5,79.6,14753.0
2017-09-27 10:55:00,79.55,79.55,79.25,79.3,7161.0,79.55,79.55,79.25,79.3,7161.0
2017-09-27 11:00:00,79.5,79.75,79.5,79.65,3140.0,79.5,79.75,79.5,79.65,3140.0
2017-09-27 11:05:00,79.6,79.6,79.05,79.2,10328.0,79.6,79.6,79.05,79.2,10328.0
2017-09-27 11:10:00,79.15,79.55,78.65,78.95,19395.0,79.15,79.55,78.65,78.95,19395.0
2017-09-27 11:15:00,79.15,79.4,79.0,79.05,8700.0,79.15,79.4,79.0,79.05,8700.0
2017-09-27 11:20:00,79.1,79.4,78.95,79.33,27610.0,79.1,79.4,78.95,79.33,27610.0
2017-09-27 11:25:00,79.3,79.85,79.07,79.75,27732.0,79.3,79.85,79.07,79.75,27732.0
2017-09-27 11:30:00,79.8,79.9,79.62,79.65,4100.0,79.8,79.9,79.62,79.65,4100.0
2017-09-27 11:35:00,79.7,79.9,79.65,79.8,6000.0,79.7,79.9,79.65,79.8,6000.0
2017-09-27 11:40:00,79.85,79.9,79.7,79.75,7936.0,79.85,79.9,79.7,79.75,7936.0
2017-09-27 11:45:00,79.73,79.8,79.37,79.38,6800.0,79.73,79.8,79.37,79.38,6800.0
2017-09-27 11:50:00,79.45,79.8,79.4,79.78,4800.0,79.45,79.8,79.4,79.78,4800.0
2017-09-27 11:55:00,79.85,79.85,79.6,79.8,5265.0,79.85,79.85,79.6,79.8,5265.0
2017-09-27 12:00:00,79.75,79.8,79.45,79.7,15273.0,79.75,79.8,79.45,79.7,15273.0
2017-09-27 12:05:00,79.65,79.8,79.65,79.65,3740.0,79.65,79.8,79.65,79.65,3740.0
2017-09-27 12:10:00,79.75,79.9,79.7,79.9,3713.0,79.75,79.9,79.7,79.9,3713.0
2017-09-27 12:15:00,79.85,79.9,79.6,79.75,10297.0,79.85,79.9,79.6,79.75,10297.0
2017-09-27 12:20:00,79.8,80.0,79.8,79.9,15753.0,79.8,80.0,79.8,79.9,15753.0
2017-09-27 12:25:00,79.85,79.95,79.7,79.9,5645.0,79.85,79.95,79.7,79.9,5645.0
2017-09-27 12:30:00,79.85,79.95,79.84,79.95,1029.0,79.85,79.95,79.84,79.95,1029.0
2017-09-27 12:35:00,79.9,79.95,79.85,79.9,1500.0,79.9,79.95,79.85,79.9,1500.0
2017-09-27 12:40:00,79.95,80.23,79.8,80.13,22277.0,79.95,80.23,79.8,80.13,22277.0
2017-09-27 12:45:00,80.13,80.38,79.92,79.93,9973.0,80.13,80.38,79.92,79.93,9973.0
2017-09-27 12:50:00,79.95,80.4,79.95,80.33,5190.0,79.95,80.4,79.95,80.33,5190.0
2017-09-27 12:55:00,80.5,80.9,80.5,80.75,9877.0,80.5,80.9,80.5,80.75,9877.0
2017-09-27 13:00:00,80.65,81.15,80.6,80.85,15492.0,80.65,81.15,80.6,80.85,15492.0
2017-09-27 13:05:00,80.75,81.3,80.75,81.25,5889.0,80.75,81.3,80.75,81.25,5889.0
2017-09-27 13:10:00,81.3,81.45,81.18,81.29,7526.0,81.3,81.45,81.18,81.29,7526.0
2017-09-27 13:15:00,81.2,81.2,81.1,81.1,1900.0,81.2,81.2,81.1,81.1,1900.0
2017-09-27 13:20:00,81.04,81.1,80.85,80.95,8054.0,81.04,81.1,80.85,80.95,8054.0
2017-09-27 13:25:00,80.97,81.2,80.97,81.15,2775.0,80.97,81.2,80.97,81.15,2775.0
2017-09-27 13:30:00,81.15,81.45,81.15,81.25,8532.0,81.15,81.45,81.15,81.25,8532.0
2017-09-27 13:35:00,81.25,81.25,81.1,81.1,2816.0,81.25,81.25,81.1,81.1,2816.0
2017-09-27 13:40:00,81.15,81.45,81.09,81.45,5177.0,81.15,81.45,81.09,81.45,5177.0
2017-09-27 13:45:00,81.45,81.85,81.4,81.7,15467.0,81.45,81.85,81.4,81.7,15467.0
2017-09-27 13:50:00,81.7,81.9,81.7,81.86,7445.0,81.7,81.9,81.7,81.86,7445.0
2017-09-27 13:55:00,81.9,82.0,81.7,81.99,10449.0,81.9,82.0,81.7,81.99,10449.0
2017-09-27 14:00:00,82.0,82.55,81.55,81.8,21422.0,82.0,82.55,81.55,81.8,21422.0
2017-09-27 14:05:00,81.8,81.95,81.1,81.35,11018.0,81.8,81.95,81.1,81.35,11018.0
2017-09-27 14:10:00,81.4,81.55,80.7,81.1,14630.0,81.4,81.55,80.7,81.1,14630.0
2017-09-27 14:15:00,81.1,81.1,80.4,80.5,8575.0,81.1,81.1,80.4,80.5,8575.0
2017-09-27 14:20:00,80.4,80.5,79.45,80.05,18015.0,80.4,80.5,79.45,80.05,18015.0
2017-09-27 14:25:00,80.05,80.6,79.7,79.85,11033.0,80.05,80.6,79.7,79.85,11033.0
2017-09-27 14:30:00,79.8,80.05,79.05,79.35,27538.0,79.8,80.05,79.05,79.35,27538.0
2017-09-27 14:35:00,79.35,79.85,79.32,79.61,25765.0,79.35,79.85,79.32,79.61,25765.0
2017-09-27 14:40:00,79.5,79.7,79.15,79.15,9178.0,79.5,79.7,79.15,79.15,9178.0
2017-09-27 14:45:00,79.17,79.18,78.55,78.6,21899.0,79.17,79.18,78.55,78.6,21899.0
2017-09-27 14:50:00,78.7,79.4,78.62,79.4,10599.0,78.7,79.4,78.62,79.4,10599.0
2017-09-27 14:55:00,79.4,79.7,79.3,79.7,7784.0,79.4,79.7,79.3,79.7,7784.0
2017-09-27 15:00:00,79.75,80.2,79.7,80.2,18506.0,79.75,80.2,79.7,80.2,18506.0
2017-09-27 15:05:00,80.25,80.4,79.78,80.15,21098.0,80.25,80.4,79.78,80.15,21098.0
2017-09-27 15:10:00,80.2,80.25,79.95,80.04,27699.0,80.2,80.25,79.95,80.04,27699.0
2017-09-27 15:15:00,79.95,80.05,79.65,79.95,12886.0,79.95,80.05,79.65,79.95,12886.0
2017-09-27 15:20:00,79.9,80.2,79.9,79.9,12197.0,79.9,80.2,79.9,79.9,12197.0
2017-09-27 15:25:00,79.9,80.15,79.9,80.15,9842.0,79.9,80.15,79.9,80.15,9842.0
2017-09-27 15:30:00,80.13,80.15,79.8,79.92,14390.0,80.13,80.15,79.8,79.92,14390.0
2017-09-27 15:35:00,80.0,80.23,80.0,80.23,23451.0,80.0,80.23,80.0,80.23,23451.0
2017-09-27 15:40:00,80.2,80.2,79.75,79.85,14747.0,80.2,80.2,79.75,79.85,14747.0
2017-09-27 15:45:00,79.9,80.45,79.65,80.3,40931.0,79.9,80.45,79.65,80.3,40931.0
2017-09-27 15:50:00,80.25,80.9,80.25,80.7,66690.0,80.25,80.9,80.25,80.7,66690.0
2017-09-27 15:55:00,80.8,80.8,80.2,80.2,62566.0,80.8,80.8,80.2,80.2,62566.0
2017-09-28 09:30:00,80.4,81.0,80.4,80.75,18656.0,80.4,81.0,80.4,80.75,18656.0
2017-09-28 09:35:00,80.6,80.8,80.3,80.45,19318.0,80.6,80.8,80.3,80.45,19318.0
2017-09-28 09:40:00,80.53,80.75,80.3,80.3,6140.0,80.53,80.75,80.3,80.3,6140.0
2017-09-28 09:45:00,80.25,80.5,79.5,79.75,11393.0,80.25,80.5,79.5,79.75,11393.0
2017-09-28 09:50:00,79.5,79.95,79.5,79.65,3304.0,79.5,79.95,79.5,79.65,3304.0
2017-09-28 09:55:00,79.8,80.55,79.62,80.1,10400.0,79.8,80.55,79.62,80.1,10400.0
2017-09-28 10:00:00,80.0,80.58,80.0,80.58,4055.0,80.0,80.58,80.0,80.58,4055.0
2017-09-28 10:05:00,80.5,80.97,80.5,80.9,11567.0,80.5,80.97,80.5,80.9,11567.0
2017-09-28 10:10:00,80.88,81.33,80.85,81.2,8406.0,80.88,81.33,80.85,81.2,8406.0
2017-09-28 10:15:00,81.11,81.15,80.84,80.92,6206.0,81.11,81.15,80.84,80.92,6206.0
2017-09-28 10:20:00,81.05,81.05,80.8,80.8,923.0,81.05,81.05,80.8,80.8,923.0
2017-09-28 10:25:00,80.85,81.5,80.72,81.3,3525.0,80.85,81.5,80.72,81.3,3525.0
2017-09-28 10:30:00,81.35,81.6,81.35,81.4,4600.0,81.35,81.6,81.35,81.4,4600.0
2017-09-28 10:35:00,81.45,81.85,81.45,81.75,3200.0,81.45,81.85,81.45,81.75,3200.0
2017-09-28 10:40:00,81.84,82.15,81.6,82.1,9855.0,81.84,82.15,81.6,82.1,9855.0
2017-09-28 10:45:00,82.25,82.25,81.5,81.5,4590.0,82.25,82.25,81.5,81.5,4590.0
2017-09-28 10:50:00,81.5,81.7,81.41,81.63,4620.0,81.5,81.7,81.41,81.63,4620.0
2017-09-28 10:55:00,81.6,81.6,81.17,81.3,4100.0,81.6,81.6,81.17,81.3,4100.0
2017-09-28 11:00:00,81.4,81.4,81.3,81.4,2520.0,81.4,81.4,81.3,81.4,2520.0
2017-09-28 11:05:00,81.45,81.85,81.41,81.6,3643.0,81.45,81.85,81.41,81.6,3643.0
2017-09-28 11:10:00,81.65,81.95,81.65,81.9,3400.0,81.65,81.95,81.65,81.9,3400.0
2017-09-28 11:15:00,81.9,82.3,81.9,82.3,4355.0,81.9,82.3,81.9,82.3,4355.0
2017-09-28 11:20:00,82.2,82.5,82.2,82.5,2110.0,82.2,82.5,82.2,82.5,2110.0
2017-09-28 11:25:00,82.3,82.85,82.3,82.3,16663.0,82.3,82.85,82.3,82.3,16663.0
2017-09-28 11:30:00,82.38,82.5,82.25,82.25,6729.0,82.38,82.5,82.25,82.25,6729.0
2017-09-28 11:35:00,82.2,82.65,82.2,82.55,3600.0,82.2,82.65,82.2,82.55,3600.0
2017-09-28 11:40:00,82.55,82.65,82.1,82.1,4940.0,82.55,82.65,82.1,82.1,4940.0
2017-09-28 11:45:00,82.05,82.15,81.8,82.0,4300.0,82.05,82.15,81.8,82.0,4300.0
2017-09-28 11:50:00,82.0,82.0,81.65,81.65,10230.0,82.0,82.0,81.65,81.65,10230.0
2017-09-28 11:55:00,81.7,81.85,81.65,81.75,3501.0,81.7,81.85,81.65,81.75,3501.0
2017-09-28 12:00:00,81.75,81.8,81.57,81.6,1800.0,81.75,81.8,81.57,81.6,1800.0
2017-09-28 12:05:00,81.8,81.8,81.4,81.4,4805.0,81.8,81.8,81.4,81.4,4805.0
2017-09-28 12:10:00,81.4,81.45,81.22,81.3,2120.0,81.4,81.45,81.22,81.3,2120.0
2017-09-28 12:15:00,81.31,81.5,81.25,81.5,5242.0,81.31,81.5,81.25,81.5,5242.0
2017-09-28 12:20:00,81.55,81.6,81.41,81.57,3020.0,81.55,81.6,81.41,81.57,3020.0
2017-09-28 12:25:00,81.55,81.7,81.54,81.6,1826.0,81.55,81.7,81.54,81.6,1826.0
2017-09-28 12:30:00,81.6,81.65,81.5,81.55,1300.0,81.6,81.65,81.5,81.55,1300.0
2017-09-28 12:35:00,81.45,81.45,81.3,81.3,2100.0,81.45,81.45,81.3,81.3,2100.0
2017-09-28 12:40:00,81.4,81.4,81.2,81.2,2644.0,81.4,81.4,81.2,81.2,2644.0
2017-09-28 12:45:00,81.28,81.35,81.15,81.18,3585.0,81.28,81.35,81.15,81.18,3585.0
2017-09-28 12:50:00,81.17,81.3,81.1,81.3,6600.0,81.17,81.3,81.1,81.3,6600.0
2017-09-28 12:55:00,81.3,81.75,81.3,81.75,5600.0,81.3,81.75,81.3,81.75,5600.0
2017-09-28 13:00:00,81.7,81.7,81.55,81.65,2731.0,81.7,81.7,81.55,81.65,2731.0
2017-09-28 13:05:00,81.62,81.7,81.62,81.7,600.0,81.62,81.7,81.62,81.7,600.0
2017-09-28 13:10:00,81.75,81.95,81.6,81.75,6468.0,81.75,81.95,81.6,81.75,6468.0
2017-09-28 13:15:00,81.75,81.75,81.7,81.7,800.0,81.75,81.75,81.7,81.7,800.0
2017-09-28 13:20:00,81.75,81.85,81.7,81.7,2548.0,81.75,81.85,81.7,81.7,2548.0
2017-09-28 13:25:00,81.65,81.8,81.62,81.8,3355.0,81.65,81.8,81.62,81.8,3355.0
2017-09-28 13:30:00,81.85,82.0,81.8,81.9,2025.0,81.85,82.0,81.8,81.9,2025.0
2017-09-28 13:35:00,82.0,82.0,81.65,81.8,3608.0,82.0,82.0,81.65,81.8,3608.0
2017-09-28 13:40:00,81.79,82.1,81.79,81.95,3047.0,81.79,82.1,81.79,81.95,3047.0
2017-09-28 13:45:00,81.9,82.0,81.65,82.0,2922.0,81.9,82.0,81.65,82.0,2922.0
2017-09-28 13:50:00,82.0,82.0,82.0,82.0,1600.0,82.0,82.0,82.0,82.0,1600.0
2017-09-28 13:55:00,82.0,82.0,81.95,81.95,1500.0,82.0,82.0,81.95,81.95,1500.0
2017-09-28 14:00:00,82.0,82.0,81.95,82.0,3181.0,82.0,82.0,81.95,82.0,3181.0
2017-09-28 14:05:00,82.0,82.0,81.75,81.75,4873.0,82.0,82.0,81.75,81.75,4873.0
2017-09-28 14:10:00,81.71,81.85,81.7,81.75,3100.0,81.71,81.85,81.7,81.75,3100.0
2017-09-28 14:15:00,81.77,81.9,81.72,81.8,3195.0,81.77,81.9,81.72,81.8,3195.0
2017-09-28 14:20:00,81.8,81.8,81.7,81.7,1507.0,81.8,81.8,81.7,81.7,1507.0
2017-09-28 14:25:00,81.75,81.75,81.6,81.6,1110.0,81.75,81.75,81.6,81.6,1110.0
2017-09-28 14:30:00,81.6,81.75,81.4,81.65,9105.0,81.6,81.75,81.4,81.65,9105.0
2017-09-28 14:35:00,81.7,81.7,81.45,81.45,2206.0,81.7,81.7,81.45,81.45,2206.0
2017-09-28 14:40:00,81.45,81.6,81.45,81.5,1250.0,81.45,81.6,81.45,81.5,1250.0
2017-09-28 14:45:00,81.55,81.65,81.47,81.6,2400.0,81.55,81.65,81.47,81.6,2400.0
2017-09-28 14:50:00,81.65,81.8,81.64,81.8,1800.0,81.65,81.8,81.64,81.8,1800.0
2017-09-28 14:55:00,81.77,82.0,81.75,81.85,5461.0,81.77,82.0,81.75,81.85,5461.0
2017-09-28 15:00:00,81.85,82.0,81.7,82.0,3100.0,81.85,82.0,81.7,82.0,3100.0
2017-09-28 15:05:00,82.0,82.0,81.8,81.8,7284.0,82.0,82.0,81.8,81.8,7284.0
2017-09-28 15:10:00,81.85,81.85,81.75,81.8,3454.0,81.85,81.85,81.75,81.8,3454.0
2017-09-28 15:15:00,81.78,81.8,81.7,81.75,3600.0,81.78,81.8,81.7,81.75,3600.0
2017-09-28 15:20:00,81.75,81.75,81.65,81.75,3413.0,81.75,81.75,81.65,81.75,3413.0
2017-09-28 15:25:00,81.75,82.05,81.75,82.0,7131.0,81.75,82.05,81.75,82.0,7131.0
2017-09-28 15:30:00,82.0,82.05,81.75,82.0,16436.0,82.0,82.05,81.75,82.0,16436.0
2017-09-28 15:35:00,81.95,81.98,81.85,81.85,7160.0,81.95,81.98,81.85,81.85,7160.0
2017-09-28 15:40:00,81.88,82.05,81.85,82.0,7721.0,81.88,82.05,81.85,82.0,7721.0
2017-09-28 15:45:00,82.0,82.0,81.8,81.95,13063.0,82.0,82.0,81.8,81.95,13063.0
2017-09-28 15:50:00,82.0,82.05,81.9,81.95,16036.0,82.0,82.05,81.9,81.95,16036.0
2017-09-28 15:55:00,81.95,82.05,81.95,82.0,22584.0,81.95,82.05,81.95,82.0,22584.0
2017-09-29 09:30:00,81.8,82.15,81.45,82.08,8369.0,81.8,82.15,81.45,82.08,8369.0
2017-09-29 09:35:00,82.1,82.1,82.0,82.07,1700.0,82.1,82.1,82.0,82.07,1700.0
2017-09-29 09:40:00,82.15,82.15,81.95,82.03,4010.0,82.15,82.15,81.95,82.03,4010.0
2017-09-29 09:45:00,82.03,82.2,81.7,81.7,8225.0,82.03,82.2,81.7,81.7,8225.0
2017-09-29 09:50:00,81.8,81.93,81.8,81.88,600.0,81.8,81.93,81.8,81.88,600.0
2017-09-29 09:55:00,81.88,81.9,81.55,81.55,4880.0,81.88,81.9,81.55,81.55,4880.0
2017-09-29 10:00:00,81.5,81.5,81.0,81.1,6112.0,81.5,81.5,81.0,81.1,6112.0
2017-09-29 10:05:00,80.95,81.45,80.65,81.45,4300.0,80.95,81.45,80.65,81.45,4300.0
2017-09-29 10:10:00,81.45,81.72,81.45,81.72,3910.0,81.45,81.72,81.45,81.72,3910.0
2017-09-29 10:15:00,81.73,81.85,81.65,81.7,5400.0,81.73,81.85,81.65,81.7,5400.0
2017-09-29 10:20:00,81.55,81.7,81.55,81.63,900.0,81.55,81.7,81.55,81.63,900.0
2017-09-29 10:25:00,81.5,81.68,81.4,81.55,5300.0,81.5,81.68,81.4,81.55,5300.0
2017-09-29 10:30:00,81.45,81.7,81.4,81.4,3100.0,81.45,81.7,81.4,81.4,3100.0
2017-09-29 10:35:00,81.35,81.55,81.3,81.55,1200.0,81.35,81.55,81.3,81.55,1200.0
2017-09-29 10:40:00,81.7,81.7,81.5,81.65,1600.0,81.7,81.7,81.5,81.65,1600.0
2017-09-29 10:45:00,81.7,81.7,81.6,81.6,1300.0,81.7,81.7,81.6,81.6,1300.0
2017-09-29 10:50:00,81.55,81.65,81.55,81.65,1825.0,81.55,81.65,81.55,81.65,1825.0
2017-09-29 10:55:00,81.65,81.8,81.6,81.65,24544.0,81.65,81.8,81.6,81.65,24544.0
2017-09-29 11:00:00,81.65,81.65,81.5,81.6,7748.0,81.65,81.65,81.5,81.6,7748.0
2017-09-29 11:05:00,81.5,81.55,81.5,81.5,2026.0,81.5,81.55,81.5,81.5,2026.0
2017-09-29 11:10:00,81.5,81.55,81.5,81.55,500.0,81.5,81.55,81.5,81.55,500.0
2017-09-29 11:15:00,81.55,81.9,81.5,81.9,7177.0,81.55,81.9,81.5,81.9,7177.0
2017-09-29 11:20:00,81.8,82.25,81.8,82.25,3000.0,81.8,82.25,81.8,82.25,3000.0
2017-09-29 11:25:00,82.17,82.7,82.1,82.7,13099.0,82.17,82.7,82.1,82.7,13099.0
2017-09-29 11:30:00,82.7,82.75,82.2,82.29,12631.0,82.7,82.75,82.2,82.29,12631.0
2017-09-29 11:35:00,82.2,82.28,82.0,82.0,3554.0,82.2,82.28,82.0,82.0,3554.0
2017-09-29 11:40:00,82.03,82.03,81.87,81.9,2377.0,82.03,82.03,81.87,81.9,2377.0
2017-09-29 11:45:00,81.87,82.15,81.87,82.05,3600.0,81.87,82.15,81.87,82.05,3600.0
2017-09-29 11:50:00,82.1,82.1,82.0,82.05,2019.0,82.1,82.1,82.0,82.05,2019.0
2017-09-29 11:55:00,82.0,82.0,81.87,82.0,3892.0,82.0,82.0,81.87,82.0,3892.0
2017-09-29 12:00:00,82.0,82.0,81.9,81.95,1848.0,82.0,82.0,81.9,81.95,1848.0
2017-09-29 12:05:00,81.9,82.0,81.9,81.9,500.0,81.9,82.0,81.9,81.9,500.0
2017-09-29 12:10:00,82.0,82.4,82.0,82.3,8259.0,82.0,82.4,82.0,82.3,8259.0
2017-09-29 12:15:00,82.25,82.28,82.05,82.1,1500.0,82.25,82.28,82.05,82.1,1500.0
2017-09-29 12:20:00,82.07,82.08,82.0,82.0,500.0,82.07,82.08,82.0,82.0,500.0
2017-09-29 12:25:00,82.03,82.15,82.0,82.0,2156.0,82.03,82.15,82.0,82.0,2156.0
2017-09-29 12:30:00,82.1,82.15,82.0,82.0,1300.0,82.1,82.15,82.0,82.0,1300.0
2017-09-29 12:35:00,81.95,82.45,81.95,82.45,7482.0,81.95,82.45,81.95,82.45,7482.0
2017-09-29 12:40:00,82.45,82.6,82.37,82.51,2550.0,82.45,82.6,82.37,82.51,2550.0
2017-09-29 12:45:00,82.45,82.53,82.35,82.48,1800.0,82.45,82.53,82.35,82.48,1800.0
2017-09-29 12:50:00,82.5,82.51,82.5,82.5,300.0,82.5,82.51,82.5,82.5,300.0
2017-09-29 12:55:00,82.5,82.75,82.5,82.75,2000.0,82.5,82.75,82.5,82.75,2000.0
2017-09-29 13:00:00,82.75,82.8,82.75,82.8,1919.0,82.75,82.8,82.75,82.8,1919.0
2017-09-29 13:05:00,82.8,82.9,82.8,82.86,510.0,82.8,82.9,82.8,82.86,510.0
2017-09-29 13:10:00,82.8,82.85,82.7,82.7,3252.0,82.8,82.85,82.7,82.7,3252.0
2017-09-29 13:15:00,82.78,82.78,82.7,82.72,1100.0,82.78,82.78,82.7,82.72,1100.0
2017-09-29 13:20:00,82.7,82.75,82.7,82.75,1200.0,82.7,82.75,82.7,82.75,1200.0
2017-09-29 13:25:00,82.7,82.75,82.5,82.5,1638.0,82.7,82.75,82.5,82.5,1638.0
2017-09-29 13:30:00,82.3,82.3,82.25,82.25,300.0,82.3,82.3,82.25,82.25,300.0
2017-09-29 13:35:00,82.3,82.4,82.3,82.35,1440.0,82.3,82.4,82.3,82.35,1440.0
2017-09-29 13:40:00,82.3,82.35,82.3,82.35,600.0,82.3,82.35,82.3,82.35,600.0
2017-09-29 13:45:00,82.25,82.3,82.15,82.2,1140.0,82.25,82.3,82.15,82.2,1140.0
2017-09-29 13:50:00,82.17,82.33,82.13,82.15,3878.0,82.17,82.33,82.13,82.15,3878.0
2017-09-29 13:55:00,82.1,82.1,82.0,82.05,900.0,82.1,82.1,82.0,82.05,900.0
2017-09-29 14:00:00,81.95,81.95,81.95,81.95,300.0,81.95,81.95,81.95,81.95,300.0
2017-09-29 14:05:00,82.0,82.05,82.0,82.03,1500.0,82.0,82.05,82.0,82.03,1500.0
2017-09-29 14:10:00,82.03,82.03,81.95,82.0,1600.0,82.03,82.03,81.95,82.0,1600.0
2017-09-29 14:15:00,81.95,82.05,81.95,82.05,400.0,81.95,82.05,81.95,82.05,400.0
2017-09-29 14:20:00,82.0,82.2,82.0,82.2,2538.0,82.0,82.2,82.0,82.2,2538.0
2017-09-29 14:25:00,82.25,82.25,82.2,82.2,500.0,82.25,82.25,82.2,82.2,500.0
2017-09-29 14:30:00,82.2,82.25,82.2,82.2,900.0,82.2,82.25,82.2,82.2,900.0
2017-09-29 14:35:00,82.15,82.15,82.1,82.1,1410.0,82.15,82.15,82.1,82.1,1410.0
2017-09-29 14:40:00,82.1,82.1,82.1,82.1,1868.0,82.1,82.1,82.1,82.1,1868.0
2017-09-29 14:45:00,82.1,82.15,82.1,82.13,2500.0,82.1,82.15,82.1,82.13,2500.0
2017-09-29 14:50:00,82.15,82.2,82.15,82.2,1300.0,82.15,82.2,82.15,82.2,1300.0
2017-09-29 14:55:00,82.2,82.25,82.15,82.25,3071.0,82.2,82.25,82.15,82.25,3071.0
2017-09-29 15:00:00,82.2,82.45,82.2,82.45,4790.0,82.2,82.45,82.2,82.45,4790.0
2017-09-29 15:05:00,82.42,83.0,82.4,83.0,9250.0,82.42,83.0,82.4,83.0,9250.0
2017-09-29 15:10:00,82.98,83.05,82.9,83.03,5355.0,82.98,83.05,82.9,83.03,5355.0
2017-09-29 15:15:00,83.1,83.2,83.05,83.1,3575.0,83.1,83.2,83.05,83.1,3575.0
2017-09-29 15:20:00,83.2,83.5,83.1,83.33,14315.0,83.2,83.5,83.1,83.33,14315.0
2017-09-29 15:25:00,83.3,83.45,83.25,83.45,7300.0,83.3,83.45,83.25,83.45,7300.0
2017-09-29 15:30:00,83.42,83.6,83.3,83.45,42853.0,83.42,83.6,83.3,83.45,42853.0
2017-09-29 15:35:00,83.45,83.48,83.3,83.3,14657.0,83.45,83.48,83.3,83.3,14657.0
2017-09-29 15:40:00,83.3,83.4,83.2,83.4,13930.0,83.3,83.4,83.2,83.4,13930.0
2017-09-29 15:45:00,83.45,83.86,83.45,83.75,20216.0,83.45,83.86,83.45,83.75,20216.0
2017-09-29 15:50:00,83.85,84.0,83.77,83.9,28786.0,83.85,84.0,83.77,83.9,28786.0
2017-09-29 15:55:00,83.9,84.15,83.85,84.1,40595.0,83.9,84.15,83.85,84.1,40595.0
2017-10-02 09:30:00,84.15,85.65,84.05,85.65,11989.0,84.15,85.65,84.05,85.65,11989.0
2017-10-02 09:35:00,85.85,86.9,85.75,86.25,44562.0,85.85,86.9,85.75,86.25,44562.0
2017-10-02 09:40:00,86.05,86.25,85.7,85.88,24691.0,86.05,86.25,85.7,85.88,24691.0
2017-10-02 09:45:00,85.84,86.0,85.45,85.55,21134.0,85.84,86.0,85.45,85.55,21134.0
2017-10-02 09:50:00,85.5,85.53,84.95,85.38,5242.0,85.5,85.53,84.95,85.38,5242.0
2017-10-02 09:55:00,85.5,85.7,85.5,85.61,2765.0,85.5,85.7,85.5,85.61,2765.0
2017-10-02 10:00:00,85.6,85.85,85.6,85.85,3000.0,85.6,85.85,85.6,85.85,3000.0
2017-10-02 10:05:00,85.92,86.05,85.8,85.8,4560.0,85.92,86.05,85.8,85.8,4560.0
2017-10-02 10:10:00,85.7,86.2,85.6,86.0,4543.0,85.7,86.2,85.6,86.0,4543.0
2017-10-02 10:15:00,86.25,86.3,85.8,85.88,3062.0,86.25,86.3,85.8,85.88,3062.0
2017-10-02 10:20:00,85.87,85.95,85.6,85.9,7651.0,85.87,85.95,85.6,85.9,7651.0
2017-10-02 10:25:00,85.9,86.05,85.82,85.83,3915.0,85.9,86.05,85.82,85.83,3915.0
2017-10-02 10:30:00,85.9,85.95,85.6,85.65,3583.0,85.9,85.95,85.6,85.65,3583.0
2017-10-02 10:35:00,85.6,85.6,85.35,85.35,600.0,85.6,85.6,85.35,85.35,600.0
2017-10-02 10:40:00,85.28,85.29,85.0,85.25,6053.0,85.28,85.29,85.0,85.25,6053.0
2017-10-02 10:45:00,85.2,85.2,84.9,84.97,3689.0,85.2,85.2,84.9,84.97,3689.0
2017-10-02 10:50:00,84.9,84.9,84.15,84.3,7257.0,84.9,84.9,84.15,84.3,7257.0
2017-10-02 10:55:00,84.25,84.35,83.95,83.95,3272.0,84.25,84.35,83.95,83.95,3272.0
2017-10-02 11:00:00,84.06,84.35,84.05,84.13,2128.0,84.06,84.35,84.05,84.13,2128.0
2017-10-02 11:05:00,84.13,84.43,84.12,84.4,5334.0,84.13,84.43,84.12,84.4,5334.0
2017-10-02 11:10:00,84.4,84.65,84.4,84.55,800.0,84.4,84.65,84.4,84.55,800.0
2017-10-02 11:15:00,84.63,84.9,84.62,84.9,2900.0,84.63,84.9,84.62,84.9,2900.0
2017-10-02 11:20:00,84.95,85.05,84.55,84.63,4614.0,84.95,85.05,84.55,84.63,4614.0
2017-10-02 11:25:00,84.65,84.65,84.25,84.35,1950.0,84.65,84.65,84.25,84.35,1950.0
2017-10-02 11:30:00,84.3,84.5,84.15,84.38,7446.0,84.3,84.5,84.15,84.38,7446.0
2017-10-02 11:35:00,84.45,84.75,84.35,84.53,9259.0,84.45,84.75,84.35,84.53,9259.0
2017-10-02 11:40:00,84.45,84.5,84.2,84.4,9798.0,84.45,84.5,84.2,84.4,9798.0
2017-10-02 11:45:00,84.45,84.6,84.2,84.35,14396.0,84.45,84.6,84.2,84.35,14396.0
2017-10-02 11:50:00,84.45,84.45,84.2,84.28,4895.0,84.45,84.45,84.2,84.28,4895.0
2017-10-02 11:55:00,84.3,84.38,83.5,83.5,7196.0,84.3,84.38,83.5,83.5,7196.0
2017-10-02 12:00:00,83.5,83.5,83.05,83.45,2466.0,83.5,83.5,83.05,83.45,2466.0
2017-10-02 12:05:00,83.5,83.95,83.5,83.95,3448.0,83.5,83.95,83.5,83.95,3448.0
2017-10-02 12:10:00,83.88,83.95,83.35,83.35,5420.0,83.88,83.95,83.35,83.35,5420.0
2017-10-02 12:15:00,83.5,83.65,83.5,83.65,900.0,83.5,83.65,83.5,83.65,900.0
2017-10-02 12:20:00,83.75,83.98,83.75,83.98,700.0,83.75,83.98,83.75,83.98,700.0
2017-10-02 12:25:00,83.98,84.0,83.95,83.95,2350.0,83.98,84.0,83.95,83.95,2350.0
2017-10-02 12:30:00,84.0,84.05,83.87,83.88,2200.0,84.0,84.05,83.87,83.88,2200.0
2017-10-02 12:35:00,83.9,84.01,83.87,83.96,1550.0,83.9,84.01,83.87,83.96,1550.0
2017-10-02 12:40:00,84.0,84.0,83.72,83.95,6548.0,84.0,84.0,83.72,83.95,6548.0
2017-10-02 12:45:00,83.75,84.03,83.75,83.95,2696.0,83.75,84.03,83.75,83.95,2696.0
2017-10-02 12:50:00,83.85,83.98,83.8,83.85,4200.0,83.85,83.98,83.8,83.85,4200.0
2017-10-02 12:55:00,83.88,84.1,83.87,84.1,700.0,83.88,84.1,83.87,84.1,700.0
2017-10-02 13:00:00,84.2,84.2,83.95,84.05,1620.0,84.2,84.2,83.95,84.05,1620.0
2017-10-02 13:05:00,84.1,84.15,83.9,83.92,1725.0,84.1,84.15,83.9,83.92,1725.0
2017-10-02 13:10:00,83.95,84.05,83.85,83.98,2893.0,83.95,84.05,83.85,83.98,2893.0
2017-10-02 13:15:00,83.95,84.02,83.85,84.01,819.0,83.95,84.02,83.85,84.01,819.0
2017-10-02 13:20:00,84.0,84.0,83.85,84.0,3384.0,84.0,84.0,83.85,84.0,3384.0
2017-10-02 13:25:00,84.0,84.0,83.9,84.0,1500.0,84.0,84.0,83.9,84.0,1500.0
2017-10-02 13:30:00,84.05,84.05,83.85,83.9,3815.0,84.05,84.05,83.85,83.9,3815.0
2017-10-02 13:35:00,83.9,84.1,83.85,84.0,5151.0,83.9,84.1,83.85,84.0,5151.0
2017-10-02 13:40:00,84.0,84.0,83.85,83.95,10003.0,84.0,84.0,83.85,83.95,10003.0
2017-10-02 13:45:00,84.03,84.25,84.02,84.1,524.0,84.03,84.25,84.02,84.1,524.0
2017-10-02 13:50:00,84.05,84.15,84.05,84.13,600.0,84.05,84.15,84.05,84.13,600.0
2017-10-02 13:55:00,84.2,84.2,83.95,83.95,3401.0,84.2,84.2,83.95,83.95,3401.0
2017-10-02 14:00:00,83.95,84.55,83.85,84.5,3900.0,83.95,84.55,83.85,84.5,3900.0
2017-10-02 14:05:00,84.5,84.75,84.5,84.65,1855.0,84.5,84.75,84.5,84.65,1855.0
2017-10-02 14:10:00,84.75,85.5,84.7,85.5,5246.0,84.75,85.5,84.7,85.5,5246.0
2017-10-02 14:15:00,85.1,85.15,84.8,84.8,2540.0,85.1,85.15,84.8,84.8,2540.0
2017-10-02 14:20:00,84.8,84.8,84.42,84.42,3150.0,84.8,84.8,84.42,84.42,3150.0
2017-10-02 14:25:00,84.25,84.55,84.25,84.55,1359.0,84.25,84.55,84.25,84.55,1359.0
2017-10-02 14:30:00,84.65,84.8,84.6,84.75,900.0,84.65,84.8,84.6,84.75,900.0
2017-10-02 14:35:00,84.75,84.76,84.55,84.55,2300.0,84.75,84.76,84.55,84.55,2300.0
2017-10-02 14:40:00,84.55,84.55,84.45,84.45,600.0,84.55,84.55,84.45,84.45,600.0
2017-10-02 14:45:00,84.45,84.46,84.22,84.45,2834.0,84.45,84.46,84.22,84.45,2834.0
2017-10-02 14:50:00,84.45,84.49,84.43,84.48,600.0,84.45,84.49,84.43,84.48,600.0
2017-10-02 14:55:00,84.55,84.6,84.5,84.5,1296.0,84.55,84.6,84.5,84.5,1296.0
2017-10-02 15:00:00,84.45,84.45,84.25,84.25,2200.0,84.45,84.45,84.25,84.25,2200.0
2017-10-02 15:05:00,84.25,84.35,84.1,84.1,1200.0,84.25,84.35,84.1,84.1,1200.0
2017-10-02 15:10:00,84.25,84.4,84.15,84.15,2245.0,84.25,84.4,84.15,84.15,2245.0
2017-10-02 15:15:00,84.17,84.18,84.0,84.0,1388.0,84.17,84.18,84.0,84.0,1388.0
2017-10-02 15:20:00,83.95,84.4,83.95,84.15,2599.0,83.95,84.4,83.95,84.15,2599.0
2017-10-02 15:25:00,84.1,84.24,84.1,84.1,1515.0,84.1,84.24,84.1,84.1,1515.0
2017-10-02 15:30:00,84.0,84.12,84.0,84.12,1945.0,84.0,84.12,84.0,84.12,1945.0
2017-10-02 15:35:00,84.0,84.2,84.0,84.2,2415.0,84.0,84.2,84.0,84.2,2415.0
2017-10-02 15:40:00,84.2,84.25,83.95,83.95,4548.0,84.2,84.25,83.95,83.95,4548.0
2017-10-02 15:45:00,83.95,84.2,83.92,84.2,4033.0,83.95,84.2,83.92,84.2,4033.0
2017-10-02 15:50:00,84.25,84.25,84.05,84.2,6492.0,84.25,84.25,84.05,84.2,6492.0
2017-10-02 15:55:00,84.15,84.55,84.15,84.45,26533.0,84.15,84.55,84.15,84.45,26533.0
2017-10-03 09:30:00,84.35,84.75,84.22,84.45,6886.0,84.35,84.75,84.22,84.45,6886.0
2017-10-03 09:35:00,84.15,84.8,84.15,84.3,5200.0,84.15,84.8,84.15,84.3,5200.0
2017-10-03 09:40:00,84.2,84.55,84.1,84.16,28599.0,84.2,84.55,84.1,84.16,28599.0
2017-10-03 09:45:00,84.05,84.6,84.05,84.35,4500.0,84.05,84.6,84.05,84.35,4500.0
2017-10-03 09:50:00,84.15,84.15,84.1,84.1,300.0,84.15,84.15,84.1,84.1,300.0
2017-10-03 09:55:00,84.15,84.2,83.9,84.15,2100.0,84.15,84.2,83.9,84.15,2100.0
2017-10-03 10:00:00,84.2,84.25,83.75,83.83,3636.0,84.2,84.25,83.75,83.83,3636.0
2017-10-03 10:05:00,83.65,83.65,83.45,83.55,700.0,83.65,83.65,83.45,83.55,700.0
2017-10-03 10:10:00,83.55,83.55,83.55,83.55,100.0,83.55,83.55,83.55,83.55,100.0
2017-10-03 10:15:00,83.26,83.6,83.1,83.55,5100.0,83.26,83.6,83.1,83.55,5100.0
2017-10-03 10:20:00,83.45,83.65,83.45,83.65,2600.0,83.45,83.65,83.45,83.65,2600.0
2017-10-03 10:25:00,83.66,83.7,83.55,83.7,1410.0,83.66,83.7,83.55,83.7,1410.0
2017-10-03 10:30:00,83.65,83.7,83.45,83.6,7100.0,83.65,83.7,83.45,83.6,7100.0
2017-10-03 10:35:00,83.6,83.6,83.35,83.4,7100.0,83.6,83.6,83.35,83.4,7100.0
2017-10-03 10:40:00,83.35,83.55,83.3,83.5,6188.0,83.35,83.55,83.3,83.5,6188.0
2017-10-03 10:45:00,83.5,83.55,83.3,83.4,7111.0,83.5,83.55,83.3,83.4,7111.0
2017-10-03 10:50:00,83.4,83.4,83.35,83.35,4100.0,83.4,83.4,83.35,83.35,4100.0
2017-10-03 10:55:00,83.35,83.7,83.35,83.5,6578.0,83.35,83.7,83.35,83.5,6578.0
2017-10-03 11:00:00,83.55,83.8,83.45,83.8,1560.0,83.55,83.8,83.45,83.8,1560.0
2017-10-03 11:05:00,83.6,83.75,83.6,83.75,1200.0,83.6,83.75,83.6,83.75,1200.0
2017-10-03 11:10:00,83.6,83.7,83.55,83.55,883.0,83.6,83.7,83.55,83.55,883.0
2017-10-03 11:15:00,83.65,83.7,83.5,83.7,1746.0,83.65,83.7,83.5,83.7,1746.0
2017-10-03 11:20:00,83.67,83.85,83.67,83.8,3700.0,83.67,83.85,83.67,83.8,3700.0
2017-10-03 11:25:00,83.82,84.0,83.8,83.95,1783.0,83.82,84.0,83.8,83.95,1783.0
2017-10-03 11:30:00,84.0,84.0,83.94,83.95,900.0,84.0,84.0,83.94,83.95,900.0
2017-10-03 11:35:00,83.95,84.0,83.85,83.87,1216.0,83.95,84.0,83.85,83.87,1216.0
2017-10-03 11:40:00,83.8,83.8,83.7,83.7,939.0,83.8,83.8,83.7,83.7,939.0
2017-10-03 11:45:00,83.75,83.75,83.55,83.62,1600.0,83.75,83.75,83.55,83.62,1600.0
2017-10-03 11:50:00,83.65,83.9,83.62,83.8,22000.0,83.65,83.9,83.62,83.8,22000.0
2017-10-03 11:55:00,83.85,83.9,83.8,83.8,19714.0,83.85,83.9,83.8,83.8,19714.0
2017-10-03 12:00:00,83.85,83.9,83.8,83.9,1623.0,83.85,83.9,83.8,83.9,1623.0
2017-10-03 12:05:00,83.8,83.8,83.65,83.65,700.0,83.8,83.8,83.65,83.65,700.0
2017-10-03 12:10:00,83.65,83.75,83.6,83.65,4000.0,83.65,83.75,83.6,83.65,4000.0
2017-10-03 12:15:00,83.55,83.55,83.45,83.5,500.0,83.55,83.55,83.45,83.5,500.0
2017-10-03 12:20:00,83.45,83.58,83.3,83.38,9060.0,83.45,83.58,83.3,83.38,9060.0
2017-10-03 12:25:00,83.4,83.5,83.35,83.4,1100.0,83.4,83.5,83.35,83.4,1100.0
2017-10-03 12:30:00,83.4,83.4,83.35,83.4,2600.0,83.4,83.4,83.35,83.4,2600.0
2017-10-03 12:35:00,83.4,83.5,83.35,83.48,4028.0,83.4,83.5,83.35,83.48,4028.0
2017-10-03 12:40:00,83.5,83.5,83.4,83.49,1036.0,83.5,83.5,83.4,83.49,1036.0
2017-10-03 12:45:00,83.5,83.9,83.3,83.3,12939.0,83.5,83.9,83.3,83.3,12939.0
2017-10-03 12:50:00,83.38,83.55,83.35,83.45,1900.0,83.38,83.55,83.35,83.45,1900.0
2017-10-03 12:55:00,83.45,83.53,83.45,83.53,400.0,83.45,83.53,83.45,83.53,400.0
2017-10-03 13:00:00,83.55,83.6,83.45,83.55,2997.0,83.55,83.6,83.45,83.55,2997.0
2017-10-03 13:05:00,83.55,83.55,83.45,83.55,825.0,83.55,83.55,83.45,83.55,825.0
2017-10-03 13:10:00,83.55,83.9,83.55,83.83,7122.0,83.55,83.9,83.55,83.83,7122.0
2017-10-03 13:15:00,83.8,83.8,83.8,83.8,200.0,83.8,83.8,83.8,83.8,200.0
2017-10-03 13:20:00,83.79,83.8,83.75,83.8,1005.0,83.79,83.8,83.75,83.8,1005.0
2017-10-03 13:25:00,83.75,83.9,83.75,83.9,1731.0,83.75,83.9,83.75,83.9,1731.0
2017-10-03 13:30:00,83.9,84.1,83.85,84.0,2660.0,83.9,84.1,83.85,84.0,2660.0
2017-10-03 13:35:00,84.15,84.3,84.15,84.3,1537.0,84.15,84.3,84.15,84.3,1537.0
2017-10-03 13:40:00,84.35,84.4,84.25,84.25,2512.0,84.35,84.4,84.25,84.25,2512.0
2017-10-03 13:45:00,84.3,84.4,84.1,84.2,2013.0,84.3,84.4,84.1,84.2,2013.0
2017-10-03 13:50:00,84.15,84.15,83.9,83.9,3350.0,84.15,84.15,83.9,83.9,3350.0
2017-10-03 13:55:00,83.75,83.75,83.75,83.75,100.0,83.75,83.75,83.75,83.75,100.0
2017-10-03 14:00:00,83.75,83.85,83.65,83.85,5100.0,83.75,83.85,83.65,83.85,5100.0
2017-10-03 14:05:00,83.8,83.85,83.7,83.7,1010.0,83.8,83.85,83.7,83.7,1010.0
2017-10-03 14:10:00,83.65,83.75,83.5,83.55,3600.0,83.65,83.75,83.5,83.55,3600.0
2017-10-03 14:15:00,83.55,83.95,83.5,83.85,8047.0,83.55,83.95,83.5,83.85,8047.0
2017-10-03 14:20:00,83.85,84.0,83.85,83.9,2322.0,83.85,84.0,83.85,83.9,2322.0
2017-10-03 14:25:00,83.95,84.0,83.85,83.85,6000.0,83.95,84.0,83.85,83.85,6000.0
2017-10-03 14:30:00,83.9,83.9,83.55,83.7,1100.0,83.9,83.9,83.55,83.7,1100.0
2017-10-03 14:35:00,83.7,83.9,83.65,83.88,6099.0,83.7,83.9,83.65,83.88,6099.0
2017-10-03 14:40:00,83.88,84.1,83.85,84.05,6460.0,83.88,84.1,83.85,84.05,6460.0
2017-10-03 14:45:00,84.1,84.35,84.0,84.28,5897.0,84.1,84.35,84.0,84.28,5897.0
2017-10-03 14:50:00,84.35,84.45,84.35,84.38,1000.0,84.35,84.45,84.35,84.38,1000.0
2017-10-03 14:55:00,84.38,84.45,84.3,84.45,2718.0,84.38,84.45,84.3,84.45,2718.0
2017-10-03 15:00:00,84.5,84.55,84.5,84.52,750.0,84.5,84.55,84.5,84.52,750.0
2017-10-03 15:05:00,84.45,84.55,84.4,84.42,2706.0,84.45,84.55,84.4,84.42,2706.0
2017-10-03 15:10:00,84.4,84.45,84.35,84.45,1700.0,84.4,84.45,84.35,84.45,1700.0
2017-10-03 15:15:00,84.4,84.4,84.3,84.35,2104.0,84.4,84.4,84.3,84.35,2104.0
2017-10-03 15:20:00,84.4,84.4,84.4,84.4,600.0,84.4,84.4,84.4,84.4,600.0
2017-10-03 15:25:00,84.4,84.45,84.31,84.4,2936.0,84.4,84.45,84.31,84.4,2936.0
2017-10-03 15:30:00,84.4,84.6,84.37,84.58,4260.0,84.4,84.6,84.37,84.58,4260.0
2017-10-03 15:35:00,84.58,85.0,84.57,84.9,14491.0,84.58,85.0,84.57,84.9,14491.0
2017-10-03 15:40:00,84.95,84.95,84.75,84.9,10168.0,84.95,84.95,84.75,84.9,10168.0
2017-10-03 15:45:00,84.9,84.9,84.55,84.6,8552.0,84.9,84.9,84.55,84.6,8552.0
2017-10-03 15:50:00,84.65,84.65,84.52,84.65,8133.0,84.65,84.65,84.52,84.65,8133.0
2017-10-03 15:55:00,84.6,84.7,84.5,84.7,26396.0,84.6,84.7,84.5,84.7,26396.0
2017-10-04 09:30:00,84.1,85.1,83.9,84.8,12058.0,84.1,85.1,83.9,84.8,12058.0
2017-10-04 09:35:00,84.25,84.65,84.25,84.6,444.0,84.25,84.65,84.25,84.6,444.0
2017-10-04 09:40:00,84.35,84.38,83.75,83.75,1500.0,84.35,84.38,83.75,83.75,1500.0
2017-10-04 09:45:00,83.7,83.9,83.5,83.5,1200.0,83.7,83.9,83.5,83.5,1200.0
2017-10-04 09:50:00,83.75,83.75,83.45,83.5,3453.0,83.75,83.75,83.45,83.5,3453.0
2017-10-04 09:55:00,83.5,83.65,83.5,83.5,888.0,83.5,83.65,83.5,83.5,888.0
2017-10-04 10:00:00,83.7,83.7,83.55,83.7,2750.0,83.7,83.7,83.55,83.7,2750.0
2017-10-04 10:05:00,83.7,83.75,83.58,83.67,4754.0,83.7,83.75,83.58,83.67,4754.0
2017-10-04 10:10:00,83.75,83.75,83.65,83.65,900.0,83.75,83.75,83.65,83.65,900.0
2017-10-04 10:15:00,83.6,83.6,83.6,83.6,100.0,83.6,83.6,83.6,83.6,100.0
2017-10-04 10:20:00,83.6,83.6,83.6,83.6,1000.0,83.6,83.6,83.6,83.6,1000.0
2017-10-04 10:25:00,83.55,83.55,83.5,83.55,1759.0,83.55,83.55,83.5,83.55,1759.0
2017-10-04 10:30:00,83.45,83.45,83.25,83.25,700.0,83.45,83.45,83.25,83.25,700.0
2017-10-04 10:35:00,83.2,83.33,83.1,83.3,13643.0,83.2,83.33,83.1,83.3,13643.0
2017-10-04 10:40:00,83.35,83.35,82.85,82.85,8626.0,83.35,83.35,82.85,82.85,8626.0
2017-10-04 10:45:00,83.05,83.05,82.85,83.03,3340.0,83.05,83.05,82.85,83.03,3340.0
2017-10-04 10:50:00,83.03,83.45,83.02,83.3,6600.0,83.03,83.45,83.02,83.3,6600.0
2017-10-04 10:55:00,83.25,83.6,83.25,83.6,1200.0,83.25,83.6,83.25,83.6,1200.0
2017-10-04 11:00:00,83.6,83.75,83.5,83.7,1041.0,83.6,83.75,83.5,83.7,1041.0
2017-10-04 11:05:00,83.8,83.8,83.8,83.8,100.0,83.8,83.8,83.8,83.8,100.0
2017-10-04 11:10:00,83.8,83.85,83.72,83.85,500.0,83.8,83.85,83.72,83.85,500.0
2017-10-04 11:15:00,83.85,83.85,83.79,83.8,770.0,83.85,83.85,83.79,83.8,770.0
2017-10-04 11:20:00,83.75,83.75,83.65,83.7,1031.0,83.75,83.75,83.65,83.7,1031.0
2017-10-04 11:25:00,83.7,83.9,83.7,83.9,1300.0,83.7,83.9,83.7,83.9,1300.0
2017-10-04 11:30:00,83.95,83.95,83.95,83.95,100.0,83.95,83.95,83.95,83.95,100.0
2017-10-04 11:35:00,84.0,84.03,84.0,84.02,675.0,84.0,84.03,84.0,84.02,675.0
2017-10-04 11:40:00,84.15,84.25,84.05,84.25,600.0,84.15,84.25,84.05,84.25,600.0
2017-10-04 11:45:00,84.25,84.35,84.1,84.1,1900.0,84.25,84.35,84.1,84.1,1900.0
2017-10-04 11:50:00,84.2,84.5,84.2,84.3,2044.0,84.2,84.5,84.2,84.3,2044.0
2017-10-04 11:55:00,84.25,84.3,84.15,84.2,6438.0,84.25,84.3,84.15,84.2,6438.0
2017-10-04 12:00:00,84.3,84.3,84.22,84.25,1286.0,84.3,84.3,84.22,84.25,1286.0
2017-10-04 12:05:00,84.2,84.25,84.2,84.2,700.0,84.2,84.25,84.2,84.2,700.0
2017-10-04 12:10:00,84.2,84.23,84.2,84.2,946.0,84.2,84.23,84.2,84.2,946.0
2017-10-04 12:15:00,84.25,84.5,84.25,84.5,1400.0,84.25,84.5,84.25,84.5,1400.0
2017-10-04 12:20:00,84.5,84.5,84.5,84.5,0.0,84.5,84.5,84.5,84.5,0.0
2017-10-04 12:25:00,84.45,84.55,84.45,84.55,719.0,84.45,84.55,84.45,84.55,719.0
2017-10-04 12:30:00,84.55,84.55,84.55,84.55,0.0,84.55,84.55,84.55,84.55,0.0
2017-10-04 12:35:00,84.5,84.5,84.4,84.4,400.0,84.5,84.5,84.4,84.4,400.0
2017-10-04 12:40:00,84.35,84.45,84.32,84.32,1100.0,84.35,84.45,84.32,84.32,1100.0
2017-10-04 12:45:00,84.25,84.4,84.25,84.35,1500.0,84.25,84.4,84.25,84.35,1500.0
2017-10-04 12:50:00,84.45,84.5,84.45,84.5,603.0,84.45,84.5,84.45,84.5,603.0
2017-10-04 12:55:00,84.6,84.65,84.6,84.65,200.0,84.6,84.65,84.6,84.65,200.0
2017-10-04 13:00:00,84.65,84.65,84.55,84.55,300.0,84.65,84.65,84.55,84.55,300.0
2017-10-04 13:05:00,84.5,84.5,84.47,84.48,300.0,84.5,84.5,84.47,84.48,300.0
2017-10-04 13:10:00,84.4,84.45,84.35,84.4,1584.0,84.4,84.45,84.35,84.4,1584.0
2017-10-04 13:15:00,84.3,84.3,84.05,84.1,1025.0,84.3,84.3,84.05,84.1,1025.0
2017-10-04 13:20:00,84.1,84.3,84.1,84.3,1200.0,84.1,84.3,84.1,84.3,1200.0
2017-10-04 13:25:00,84.4,84.4,84.4,84.4,100.0,84.4,84.4,84.4,84.4,100.0
2017-10-04 13:30:00,84.3,84.3,84.0,84.15,900.0,84.3,84.3,84.0,84.15,900.0
2017-10-04 13:35:00,84.0,84.0,83.75,83.85,3100.0,84.0,84.0,83.75,83.85,3100.0
2017-10-04 13:40:00,83.85,84.3,83.8,84.3,3122.0,83.85,84.3,83.8,84.3,3122.0
2017-10-04 13:45:00,84.3,84.35,84.2,84.25,2740.0,84.3,84.35,84.2,84.25,2740.0
2017-10-04 13:50:00,84.23,84.55,84.22,84.45,5394.0,84.23,84.55,84.22,84.45,5394.0
2017-10-04 13:55:00,84.4,84.55,84.35,84.35,3585.0,84.4,84.55,84.35,84.35,3585.0
2017-10-04 14:00:00,84.25,84.3,84.2,84.2,2656.0,84.25,84.3,84.2,84.2,2656.0
2017-10-04 14:05:00,84.25,84.26,84.2,84.25,2300.0,84.25,84.26,84.2,84.25,2300.0
2017-10-04 14:10:00,84.3,84.4,84.3,84.33,600.0,84.3,84.4,84.3,84.33,600.0
2017-10-04 14:15:00,84.33,84.33,84.3,84.33,450.0,84.33,84.33,84.3,84.33,450.0
2017-10-04 14:20:00,84.35,84.4,84.32,84.4,1600.0,84.35,84.4,84.32,84.4,1600.0
2017-10-04 14:25:00,84.38,84.38,84.37,84.38,500.0,84.38,84.38,84.37,84.38,500.0
2017-10-04 14:30:00,84.4,84.65,84.4,84.65,3299.0,84.4,84.65,84.4,84.65,3299.0
2017-10-04 14:35:00,84.69,84.7,84.65,84.7,1200.0,84.69,84.7,84.65,84.7,1200.0
2017-10-04 14:40:00,84.6,84.8,84.6,84.75,3177.0,84.6,84.8,84.6,84.75,3177.0
2017-10-04 14:45:00,84.8,84.95,84.7,84.7,3051.0,84.8,84.95,84.7,84.7,3051.0
2017-10-04 14:50:00,84.7,84.75,84.7,84.75,510.0,84.7,84.75,84.7,84.75,510.0
2017-10-04 14:55:00,84.85,84.9,84.85,84.9,200.0,84.85,84.9,84.85,84.9,200.0
2017-10-04 15:00:00,84.75,84.85,84.75,84.8,500.0,84.75,84.85,84.75,84.8,500.0
2017-10-04 15:05:00,84.8,84.8,84.55,84.55,1089.0,84.8,84.8,84.55,84.55,1089.0
2017-10-04 15:10:00,84.55,84.65,84.4,84.4,4369.0,84.55,84.65,84.4,84.4,4369.0
2017-10-04 15:15:00,84.4,84.6,84.4,84.6,300.0,84.4,84.6,84.4,84.6,300.0
2017-10-04 15:20:00,84.5,84.5,84.5,84.5,200.0,84.5,84.5,84.5,84.5,200.0
2017-10-04 15:25:00,84.55,84.65,84.55,84.65,2395.0,84.55,84.65,84.55,84.65,2395.0
2017-10-04 15:30:00,84.7,84.75,84.65,84.7,2057.0,84.7,84.75,84.65,84.7,2057.0
2017-10-04 15:35:00,84.7,84.75,84.65,84.65,9456.0,84.7,84.75,84.65,84.65,9456.0
2017-10-04 15:40:00,84.67,84.75,84.67,84.7,2400.0,84.67,84.75,84.67,84.7,2400.0
2017-10-04 15:45:00,84.75,85.1,84.7,85.1,8235.0,84.75,85.1,84.7,85.1,8235.0
2017-10-04 15:50:00,85.05,85.15,84.92,84.95,11937.0,85.05,85.15,84.92,84.95,11937.0
2017-10-04 15:55:00,85.0,85.1,84.95,85.0,15553.0,85.0,85.1,84.95,85.0,15553.0
2017-10-05 09:30:00,85.15,85.5,85.15,85.5,2491.0,85.15,85.5,85.15,85.5,2491.0
2017-10-05 09:35:00,85.35,85.35,85.2,85.2,440.0,85.35,85.35,85.2,85.2,440.0
2017-10-05 09:40:00,84.9,84.9,84.7,84.7,300.0,84.9,84.9,84.7,84.7,300.0
2017-10-05 09:45:00,84.55,84.67,84.05,84.05,13822.0,84.55,84.67,84.05,84.05,13822.0
2017-10-05 09:50:00,84.17,84.85,84.17,84.84,4863.0,84.17,84.85,84.17,84.84,4863.0
2017-10-05 09:55:00,84.6,84.6,84.1,84.16,1463.0,84.6,84.6,84.1,84.16,1463.0
2017-10-05 10:00:00,84.2,84.7,84.1,84.61,1800.0,84.2,84.7,84.1,84.61,1800.0
2017-10-05 10:05:00,84.5,84.7,84.5,84.6,1000.0,84.5,84.7,84.5,84.6,1000.0
2017-10-05 10:10:00,84.78,84.92,84.7,84.88,4887.0,84.78,84.92,84.7,84.88,4887.0
2017-10-05 10:15:00,84.81,85.3,84.8,85.3,1006.0,84.81,85.3,84.8,85.3,1006.0
2017-10-05 10:20:00,85.15,85.2,84.95,85.05,2502.0,85.15,85.2,84.95,85.05,2502.0
2017-10-05 10:25:00,85.0,85.1,84.85,85.0,1300.0,85.0,85.1,84.85,85.0,1300.0
2017-10-05 10:30:00,85.0,85.25,85.0,85.25,404.0,85.0,85.25,85.0,85.25,404.0
2017-10-05 10:35:00,85.1,85.1,84.95,84.95,200.0,85.1,85.1,84.95,84.95,200.0
2017-10-05 10:40:00,85.05,85.1,85.05,85.1,1003.0,85.05,85.1,85.05,85.1,1003.0
2017-10-05 10:45:00,85.15,85.25,85.15,85.15,700.0,85.15,85.25,85.15,85.15,700.0
2017-10-05 10:50:00,85.0,85.2,85.0,85.05,1072.0,85.0,85.2,85.0,85.05,1072.0
2017-10-05 10:55:00,85.03,85.04,84.8,84.8,2688.0,85.03,85.04,84.8,84.8,2688.0
2017-10-05 11:00:00,84.75,84.9,84.75,84.9,860.0,84.75,84.9,84.75,84.9,860.0
2017-10-05 11:05:00,84.95,84.95,84.95,84.95,217.0,84.95,84.95,84.95,84.95,217.0
2017-10-05 11:10:00,84.75,84.76,84.65,84.7,2845.0,84.75,84.76,84.65,84.7,2845.0
2017-10-05 11:15:00,84.55,84.55,84.45,84.53,1150.0,84.55,84.55,84.45,84.53,1150.0
2017-10-05 11:20:00,84.55,84.7,84.5,84.7,4015.0,84.55,84.7,84.5,84.7,4015.0
2017-10-05 11:25:00,84.8,84.85,84.7,84.85,1800.0,84.8,84.85,84.7,84.85,1800.0
2017-10-05 11:30:00,84.85,85.06,84.85,85.05,446.0,84.85,85.06,84.85,85.05,446.0
2017-10-05 11:35:00,85.0,85.0,84.95,85.0,600.0,85.0,85.0,84.95,85.0,600.0
2017-10-05 11:40:00,85.1,85.15,85.05,85.05,798.0,85.1,85.15,85.05,85.05,798.0
2017-10-05 11:45:00,84.9,84.9,84.85,84.85,300.0,84.9,84.9,84.85,84.85,300.0
2017-10-05 11:50:00,84.95,85.2,84.95,85.2,600.0,84.95,85.2,84.95,85.2,600.0
2017-10-05 11:55:00,85.15,85.15,84.95,85.0,333.0,85.15,85.15,84.95,85.0,333.0
2017-10-05 12:00:00,85.05,85.05,85.0,85.01,1600.0,85.05,85.05,85.0,85.01,1600.0
2017-10-05 12:05:00,84.95,84.97,84.9,84.96,419.0,84.95,84.97,84.9,84.96,419.0
2017-10-05 12:10:00,85.0,85.05,85.0,85.05,600.0,85.0,85.05,85.0,85.05,600.0
2017-10-05 12:15:00,85.2,85.2,85.1,85.1,300.0,85.2,85.2,85.1,85.1,300.0
2017-10-05 12:20:00,85.21,85.4,85.21,85.4,605.0,85.21,85.4,85.21,85.4,605.0
2017-10-05 12:25:00,85.5,85.6,85.4,85.4,700.0,85.5,85.6,85.4,85.4,700.0
2017-10-05 12:30:00,85.45,85.45,85.2,85.21,1834.0,85.45,85.45,85.2,85.21,1834.0
2017-10-05 12:35:00,85.2,85.25,85.15,85.15,2137.0,85.2,85.25,85.15,85.15,2137.0
2017-10-05 12:40:00,85.05,85.05,84.8,84.8,1006.0,85.05,85.05,84.8,84.8,1006.0
2017-10-05 12:45:00,84.8,85.0,84.76,84.95,2478.0,84.8,85.0,84.76,84.95,2478.0
2017-10-05 12:50:00,84.9,84.9,84.8,84.8,400.0,84.9,84.9,84.8,84.8,400.0
2017-10-05 12:55:00,84.85,84.85,84.75,84.75,600.0,84.85,84.85,84.75,84.75,600.0
2017-10-05 13:00:00,84.65,84.65,84.5,84.55,2500.0,84.65,84.65,84.5,84.55,2500.0
2017-10-05 13:05:00,84.5,84.65,84.5,84.6,1000.0,84.5,84.65,84.5,84.6,1000.0
2017-10-05 13:10:00,84.6,84.6,84.4,84.4,1312.0,84.6,84.6,84.4,84.4,1312.0
2017-10-05 13:15:00,84.45,84.45,84.4,84.4,300.0,84.45,84.45,84.4,84.4,300.0
2017-10-05 13:20:00,84.45,84.5,84.45,84.45,1109.0,84.45,84.5,84.45,84.45,1109.0
2017-10-05 13:25:00,84.45,84.5,84.45,84.48,300.0,84.45,84.5,84.45,84.48,300.0
2017-10-05 13:30:00,84.48,84.5,84.35,84.35,898.0,84.48,84.5,84.35,84.35,898.0
2017-10-05 13:35:00,84.35,84.51,84.34,84.5,1700.0,84.35,84.51,84.34,84.5,1700.0
2017-10-05 13:40:00,84.6,84.6,84.6,84.6,100.0,84.6,84.6,84.6,84.6,100.0
2017-10-05 13:45:00,84.55,84.55,84.55,84.55,200.0,84.55,84.55,84.55,84.55,200.0
2017-10-05 13:50:00,84.5,84.6,84.5,84.5,620.0,84.5,84.6,84.5,84.5,620.0
2017-10-05 13:55:00,84.55,84.6,84.55,84.58,1100.0,84.55,84.6,84.55,84.58,1100.0
2017-10-05 14:00:00,84.55,84.6,84.55,84.55,525.0,84.55,84.6,84.55,84.55,525.0
2017-10-05 14:05:00,84.6,84.6,84.45,84.5,1150.0,84.6,84.6,84.45,84.5,1150.0
2017-10-05 14:10:00,84.5,84.5,84.45,84.48,500.0,84.5,84.5,84.45,84.48,500.0
2017-10-05 14:15:00,84.5,84.5,84.47,84.48,300.0,84.5,84.5,84.47,84.48,300.0
2017-10-05 14:20:00,84.4,84.45,84.4,84.44,825.0,84.4,84.45,84.4,84.44,825.0
2017-10-05 14:25:00,84.5,84.5,84.5,84.5,100.0,84.5,84.5,84.5,84.5,100.0
2017-10-05 14:30:00,84.45,84.63,84.45,84.55,1756.0,84.45,84.63,84.45,84.55,1756.0
2017-10-05 14:35:00,84.63,84.65,84.62,84.65,600.0,84.63,84.65,84.62,84.65,600.0
2017-10-05 14:40:00,84.65,84.75,84.65,84.75,917.0,84.65,84.75,84.65,84.75,917.0
2017-10-05 14:45:00,84.7,84.89,84.7,84.85,2001.0,84.7,84.89,84.7,84.85,2001.0
2017-10-05 14:50:00,84.85,84.85,84.85,84.85,0.0,84.85,84.85,84.85,84.85,0.0
2017-10-05 14:55:00,84.8,84.9,84.7,84.9,1500.0,84.8,84.9,84.7,84.9,1500.0
2017-10-05 15:00:00,85.0,85.0,84.95,85.0,734.0,85.0,85.0,84.95,85.0,734.0
2017-10-05 15:05:00,84.95,84.95,84.8,84.85,1780.0,84.95,84.95,84.8,84.85,1780.0
2017-10-05 15:10:00,84.75,84.85,84.75,84.8,700.0,84.75,84.85,84.75,84.8,700.0
2017-10-05 15:15:00,84.8,84.9,84.79,84.85,1200.0,84.8,84.9,84.79,84.85,1200.0
2017-10-05 15:20:00,84.86,84.98,84.85,84.98,1105.0,84.86,84.98,84.85,84.98,1105.0
2017-10-05 15:25:00,84.95,84.95,84.75,84.9,5459.0,84.95,84.95,84.75,84.9,5459.0
2017-10-05 15:30:00,84.9,84.9,84.75,84.75,1640.0,84.9,84.9,84.75,84.75,1640.0
2017-10-05 15:35:00,84.8,84.8,84.75,84.8,1614.0,84.8,84.8,84.75,84.8,1614.0
2017-10-05 15:40:00,84.8,84.85,84.75,84.85,2223.0,84.8,84.85,84.75,84.85,2223.0
2017-10-05 15:45:00,84.85,84.9,84.85,84.85,1051.0,84.85,84.9,84.85,84.85,1051.0
2017-10-05 15:50:00,84.85,84.85,84.65,84.75,3859.0,84.85,84.85,84.65,84.75,3859.0
2017-10-05 15:55:00,84.8,84.95,84.8,84.9,5473.0,84.8,84.95,84.8,84.9,5473.0
2017-10-06 09:30:00,84.5,84.6,83.95,84.55,3640.0,84.5,84.6,83.95,84.55,3640.0
2017-10-06 09:35:00,84.0,84.65,84.0,84.6,765.0,84.0,84.65,84.0,84.6,765.0
2017-10-06 09:40:00,84.5,84.8,84.5,84.75,1000.0,84.5,84.8,84.5,84.75,1000.0
2017-10-06 09:45:00,84.55,84.85,84.55,84.65,998.0,84.55,84.85,84.55,84.65,998.0
2017-10-06 09:50:00,84.35,84.45,84.35,84.35,518.0,84.35,84.45,84.35,84.35,518.0
2017-10-06 09:55:00,84.38,84.6,84.37,84.4,2385.0,84.38,84.6,84.37,84.4,2385.0
2017-10-06 10:00:00,84.5,84.75,84.5,84.7,800.0,84.5,84.75,84.5,84.7,800.0
2017-10-06 10:05:00,84.75,84.75,84.55,84.6,3000.0,84.75,84.75,84.55,84.6,3000.0
2017-10-06 10:10:00,84.65,84.65,84.2,84.3,2813.0,84.65,84.65,84.2,84.3,2813.0
2017-10-06 10:15:00,84.4,84.5,84.4,84.45,775.0,84.4,84.5,84.4,84.45,775.0
2017-10-06 10:20:00,84.45,84.65,84.45,84.65,700.0,84.45,84.65,84.45,84.65,700.0
2017-10-06 10:25:00,84.6,85.0,84.6,85.0,1700.0,84.6,85.0,84.6,85.0,1700.0
2017-10-06 10:30:00,84.89,84.9,84.89,84.89,1000.0,84.89,84.9,84.89,84.89,1000.0
2017-10-06 10:35:00,84.7,84.7,84.2,84.2,7083.0,84.7,84.7,84.2,84.2,7083.0
2017-10-06 10:40:00,84.2,84.25,84.05,84.1,1600.0,84.2,84.25,84.05,84.1,1600.0
2017-10-06 10:45:00,84.1,84.35,84.1,84.35,900.0,84.1,84.35,84.1,84.35,900.0
2017-10-06 10:50:00,84.35,84.35,84.25,84.25,200.0,84.35,84.35,84.25,84.25,200.0
2017-10-06 10:55:00,84.15,84.2,84.15,84.18,480.0,84.15,84.2,84.15,84.18,480.0
2017-10-06 11:00:00,84.15,84.55,84.15,84.45,1713.0,84.15,84.55,84.15,84.45,1713.0
2017-10-06 11:05:00,84.45,84.5,84.45,84.45,500.0,84.45,84.5,84.45,84.45,500.0
2017-10-06 11:10:00,84.5,84.55,84.5,84.55,700.0,84.5,84.55,84.5,84.55,700.0
2017-10-06 11:15:00,84.55,84.8,84.55,84.75,2200.0,84.55,84.8,84.55,84.75,2200.0
2017-10-06 11:20:00,84.7,85.1,84.6,85.1,8532.0,84.7,85.1,84.6,85.1,8532.0
2017-10-06 11:25:00,85.0,85.08,84.8,84.96,3228.0,85.0,85.08,84.8,84.96,3228.0
2017-10-06 11:30:00,84.98,85.0,84.9,84.95,1100.0,84.98,85.0,84.9,84.95,1100.0
2017-10-06 11:35:00,84.85,84.87,84.85,84.87,400.0,84.85,84.87,84.85,84.87,400.0
2017-10-06 11:40:00,84.85,84.85,84.65,84.65,800.0,84.85,84.85,84.65,84.65,800.0
2017-10-06 11:45:00,84.7,84.85,84.7,84.85,600.0,84.7,84.85,84.7,84.85,600.0
2017-10-06 11:50:00,84.81,84.9,84.79,84.9,1500.0,84.81,84.9,84.79,84.9,1500.0
2017-10-06 11:55:00,84.95,85.1,84.95,85.1,500.0,84.95,85.1,84.95,85.1,500.0
2017-10-06 12:00:00,84.95,85.25,84.95,85.2,3175.0,84.95,85.25,84.95,85.2,3175.0
2017-10-06 12:05:00,85.2,85.35,85.19,85.31,1470.0,85.2,85.35,85.19,85.31,1470.0
2017-10-06 12:10:00,85.3,85.4,85.3,85.35,1655.0,85.3,85.4,85.3,85.35,1655.0
2017-10-06 12:15:00,85.45,85.45,85.3,85.31,300.0,85.45,85.45,85.3,85.31,300.0
2017-10-06 12:20:00,85.45,85.45,85.43,85.44,500.0,85.45,85.45,85.43,85.44,500.0
2017-10-06 12:25:00,85.5,85.7,85.5,85.65,1435.0,85.5,85.7,85.5,85.65,1435.0
2017-10-06 12:30:00,85.55,85.8,85.55,85.8,900.0,85.55,85.8,85.55,85.8,900.0
2017-10-06 12:35:00,85.75,85.75,85.5,85.5,1483.0,85.75,85.75,85.5,85.5,1483.0
2017-10-06 12:40:00,85.5,85.55,85.35,85.4,1900.0,85.5,85.55,85.35,85.4,1900.0
2017-10-06 12:45:00,85.35,85.42,85.35,85.35,650.0,85.35,85.42,85.35,85.35,650.0
2017-10-06 12:50:00,85.3,85.3,85.2,85.2,800.0,85.3,85.3,85.2,85.2,800.0
2017-10-06 12:55:00,85.2,85.35,85.15,85.34,2323.0,85.2,85.35,85.15,85.34,2323.0
2017-10-06 13:00:00,85.35,85.36,85.05,85.05,1599.0,85.35,85.36,85.05,85.05,1599.0
2017-10-06 13:05:00,85.05,85.2,85.02,85.15,1525.0,85.05,85.2,85.02,85.15,1525.0
2017-10-06 13:10:00,85.2,85.24,85.2,85.2,1040.0,85.2,85.24,85.2,85.2,1040.0
2017-10-06 13:15:00,85.25,85.25,85.15,85.15,300.0,85.25,85.25,85.15,85.15,300.0
2017-10-06 13:20:00,85.05,85.35,84.95,85.35,2505.0,85.05,85.35,84.95,85.35,2505.0
2017-10-06 13:25:00,85.25,85.35,85.15,85.15,1025.0,85.25,85.35,85.15,85.15,1025.0
2017-10-06 13:30:00,85.15,85.15,85.15,85.15,100.0,85.15,85.15,85.15,85.15,100.0
2017-10-06 13:35:00,85.15,85.2,85.15,85.2,400.0,85.15,85.2,85.15,85.2,400.0
2017-10-06 13:40:00,85.1,85.1,85.0,85.09,1500.0,85.1,85.1,85.0,85.09,1500.0
2017-10-06 13:45:00,85.05,85.05,85.05,85.05,199.0,85.05,85.05,85.05,85.05,199.0
2017-10-06 13:50:00,85.0,85.15,84.9,85.15,2850.0,85.0,85.15,84.9,85.15,2850.0
2017-10-06 13:55:00,85.2,85.2,85.2,85.2,300.0,85.2,85.2,85.2,85.2,300.0
2017-10-06 14:00:00,85.25,85.4,85.25,85.4,1002.0,85.25,85.4,85.25,85.4,1002.0
2017-10-06 14:05:00,85.45,85.45,85.35,85.4,800.0,85.45,85.45,85.35,85.4,800.0
2017-10-06 14:10:00,85.4,85.4,85.25,85.4,2400.0,85.4,85.4,85.25,85.4,2400.0
2017-10-06 14:15:00,85.4,85.4,85.25,85.35,600.0,85.4,85.4,85.25,85.35,600.0
2017-10-06 14:20:00,85.25,85.25,85.1,85.1,1500.0,85.25,85.25,85.1,85.1,1500.0
2017-10-06 14:25:00,85.2,85.2,85.1,85.2,300.0,85.2,85.2,85.1,85.2,300.0
2017-10-06 14:30:00,85.2,85.3,85.1,85.1,1100.0,85.2,85.3,85.1,85.1,1100.0
2017-10-06 14:35:00,85.22,85.4,85.22,85.34,5370.0,85.22,85.4,85.22,85.34,5370.0
2017-10-06 14:40:00,85.3,85.35,85.3,85.35,200.0,85.3,85.35,85.3,85.35,200.0
2017-10-06 14:45:00,85.4,85.5,85.4,85.4,1174.0,85.4,85.5,85.4,85.4,1174.0
2017-10-06 14:50:00,85.4,85.5,85.3,85.5,1617.0,85.4,85.5,85.3,85.5,1617.0
2017-10-06 14:55:00,85.5,85.55,85.45,85.55,2100.0,85.5,85.55,85.45,85.55,2100.0
2017-10-06 15:00:00,85.45,85.45,85.35,85.35,900.0,85.45,85.45,85.35,85.35,900.0
2017-10-06 15:05:00,85.35,85.35,85.3,85.35,1224.0,85.35,85.35,85.3,85.35,1224.0
2017-10-06 15:10:00,85.3,85.3,85.15,85.25,1800.0,85.3,85.3,85.15,85.25,1800.0
2017-10-06 15:15:00,85.3,85.4,85.2,85.4,5758.0,85.3,85.4,85.2,85.4,5758.0
2017-10-06 15:20:00,85.4,85.55,85.35,85.5,3779.0,85.4,85.55,85.35,85.5,3779.0
2017-10-06 15:25:00,85.4,85.6,85.4,85.6,12287.0,85.4,85.6,85.4,85.6,12287.0
2017-10-06 15:30:00,85.55,85.7,85.55,85.7,9430.0,85.55,85.7,85.55,85.7,9430.0
2017-10-06 15:35:00,85.75,85.8,85.7,85.71,2650.0,85.75,85.8,85.7,85.71,2650.0
2017-10-06 15:40:00,85.65,85.8,85.55,85.6,4500.0,85.65,85.8,85.55,85.6,4500.0
2017-10-06 15:45:00,85.5,85.6,85.45,85.55,6746.0,85.5,85.6,85.45,85.55,6746.0
2017-10-06 15:50:00,85.5,85.7,85.45,85.55,12194.0,85.5,85.7,85.45,85.55,12194.0
2017-10-06 15:55:00,85.5,85.8,85.5,85.8,19281.0,85.5,85.8,85.5,85.8,19281.0
2017-10-09 09:30:00,85.8,86.25,85.79,86.25,7059.0,85.8,86.25,85.79,86.25,7059.0
2017-10-09 09:35:00,85.95,85.95,85.85,85.9,400.0,85.95,85.95,85.85,85.9,400.0
2017-10-09 09:40:00,86.15,86.3,86.15,86.3,400.0,86.15,86.3,86.15,86.3,400.0
2017-10-09 09:45:00,86.1,86.4,86.1,86.2,632.0,86.1,86.4,86.1,86.2,632.0
2017-10-09 09:50:00,86.2,86.2,85.9,86.0,1103.0,86.2,86.2,85.9,86.0,1103.0
2017-10-09 09:55:00,85.95,85.95,85.95,85.95,100.0,85.95,85.95,85.95,85.95,100.0
2017-10-09 10:00:00,86.1,86.1,85.9,86.03,1588.0,86.1,86.1,85.9,86.03,1588.0
2017-10-09 10:05:00,85.95,86.0,85.45,85.85,2550.0,85.95,86.0,85.45,85.85,2550.0
2017-10-09 10:10:00,85.9,86.0,85.55,85.55,1092.0,85.9,86.0,85.55,85.55,1092.0
2017-10-09 10:15:00,85.53,85.6,85.52,85.55,500.0,85.53,85.6,85.52,85.55,500.0
2017-10-09 10:20:00,85.65,85.7,85.45,85.45,1555.0,85.65,85.7,85.45,85.45,1555.0
2017-10-09 10:25:00,85.5,85.5,85.5,85.5,100.0,85.5,85.5,85.5,85.5,100.0
2017-10-09 10:30:00,85.45,85.45,85.32,85.35,1318.0,85.45,85.45,85.32,85.35,1318.0
2017-10-09 10:35:00,85.4,85.55,85.4,85.55,700.0,85.4,85.55,85.4,85.55,700.0
2017-10-09 10:40:00,85.7,85.7,85.67,85.67,403.0,85.7,85.7,85.67,85.67,403.0
2017-10-09 10:45:00,85.65,85.65,85.65,85.65,300.0,85.65,85.65,85.65,85.65,300.0
2017-10-09 10:50:00,85.7,85.7,85.45,85.45,700.0,85.7,85.7,85.45,85.45,700.0
2017-10-09 10:55:00,85.45,85.5,85.35,85.4,800.0,85.45,85.5,85.35,85.4,800.0
2017-10-09 11:00:00,85.55,85.65,85.55,85.55,605.0,85.55,85.65,85.55,85.55,605.0
2017-10-09 11:05:00,85.55,85.55,85.4,85.4,1779.0,85.55,85.55,85.4,85.4,1779.0
2017-10-09 11:10:00,85.4,85.5,85.4,85.5,200.0,85.4,85.5,85.4,85.5,200.0
2017-10-09 11:15:00,85.45,85.6,85.4,85.55,700.0,85.45,85.6,85.4,85.55,700.0
2017-10-09 11:20:00,85.6,85.6,85.5,85.5,700.0,85.6,85.6,85.5,85.5,700.0
2017-10-09 11:25:00,85.55,85.55,85.55,85.55,300.0,85.55,85.55,85.55,85.55,300.0
2017-10-09 11:30:00,85.55,85.56,85.5,85.56,1200.0,85.55,85.56,85.5,85.56,1200.0
2017-10-09 11:35:00,85.65,85.65,85.53,85.53,585.0,85.65,85.65,85.53,85.53,585.0
2017-10-09 11:40:00,85.5,85.55,85.4,85.45,1000.0,85.5,85.55,85.4,85.45,1000.0
2017-10-09 11:45:00,85.5,85.55,85.45,85.5,1110.0,85.5,85.55,85.45,85.5,1110.0
2017-10-09 11:50:00,85.6,85.6,85.55,85.56,200.0,85.6,85.6,85.55,85.56,200.0
2017-10-09 11:55:00,85.55,85.55,85.45,85.5,1900.0,85.55,85.55,85.45,85.5,1900.0
2017-10-09 12:00:00,85.55,85.55,85.35,85.38,1315.0,85.55,85.55,85.35,85.38,1315.0
2017-10-09 12:05:00,85.45,85.51,85.4,85.45,2400.0,85.45,85.51,85.4,85.45,2400.0
2017-10-09 12:10:00,85.47,85.48,85.4,85.4,205.0,85.47,85.48,85.4,85.4,205.0
2017-10-09 12:15:00,85.47,85.65,85.4,85.65,2900.0,85.47,85.65,85.4,85.65,2900.0
2017-10-09 12:20:00,85.65,85.65,85.5,85.55,1700.0,85.65,85.65,85.5,85.55,1700.0
2017-10-09 12:25:00,85.55,85.55,85.45,85.55,1600.0,85.55,85.55,85.45,85.55,1600.0
2017-10-09 12:30:00,85.45,85.45,85.45,85.45,300.0,85.45,85.45,85.45,85.45,300.0
2017-10-09 12:35:00,85.45,85.45,85.35,85.35,1000.0,85.45,85.45,85.35,85.35,1000.0
2017-10-09 12:40:00,85.3,85.4,85.3,85.3,700.0,85.3,85.4,85.3,85.3,700.0
2017-10-09 12:45:00,85.3,85.3,85.15,85.15,1716.0,85.3,85.3,85.15,85.15,1716.0
2017-10-09 12:50:00,85.2,85.21,85.1,85.1,350.0,85.2,85.21,85.1,85.1,350.0
2017-10-09 12:55:00,85.05,85.07,85.0,85.0,1600.0,85.05,85.07,85.0,85.0,1600.0
2017-10-09 13:00:00,85.05,85.05,84.9,84.9,1853.0,85.05,85.05,84.9,84.9,1853.0
2017-10-09 13:05:00,84.9,84.9,84.75,84.79,600.0,84.9,84.9,84.75,84.79,600.0
2017-10-09 13:10:00,84.7,84.76,84.55,84.55,2900.0,84.7,84.76,84.55,84.55,2900.0
2017-10-09 13:15:00,84.6,84.65,84.45,84.45,2073.0,84.6,84.65,84.45,84.45,2073.0
2017-10-09 13:20:00,84.55,84.55,84.4,84.4,1200.0,84.55,84.55,84.4,84.4,1200.0
2017-10-09 13:25:00,84.4,84.5,84.35,84.4,4300.0,84.4,84.5,84.35,84.4,4300.0
2017-10-09 13:30:00,84.5,84.6,84.45,84.45,2350.0,84.5,84.6,84.45,84.45,2350.0
2017-10-09 13:35:00,84.5,84.55,84.5,84.55,200.0,84.5,84.55,84.5,84.55,200.0
2017-10-09 13:40:00,84.6,84.6,84.55,84.55,1601.0,84.6,84.6,84.55,84.55,1601.0
2017-10-09 13:45:00,84.55,84.55,84.37,84.38,2850.0,84.55,84.55,84.37,84.38,2850.0
2017-10-09 13:50:00,84.45,84.45,84.3,84.3,300.0,84.45,84.45,84.3,84.3,300.0
2017-10-09 13:55:00,84.4,84.4,84.3,84.35,1100.0,84.4,84.4,84.3,84.35,1100.0
2017-10-09 14:00:00,84.4,84.45,84.4,84.45,1085.0,84.4,84.45,84.4,84.45,1085.0
2017-10-09 14:05:00,84.45,84.65,84.45,84.6,2200.0,84.45,84.65,84.45,84.6,2200.0
2017-10-09 14:10:00,84.65,84.65,84.65,84.65,100.0,84.65,84.65,84.65,84.65,100.0
2017-10-09 14:15:00,84.63,84.65,84.55,84.6,1000.0,84.63,84.65,84.55,84.6,1000.0
2017-10-09 14:20:00,84.7,84.75,84.7,84.75,800.0,84.7,84.75,84.7,84.75,800.0
2017-10-09 14:25:00,84.75,84.8,84.75,84.75,400.0,84.75,84.8,84.75,84.75,400.0
2017-10-09 14:30:00,84.7,84.7,84.65,84.65,300.0,84.7,84.7,84.65,84.65,300.0
2017-10-09 14:35:00,84.65,84.65,84.65,84.65,100.0,84.65,84.65,84.65,84.65,100.0
2017-10-09 14:40:00,84.7,84.75,84.7,84.72,1200.0,84.7,84.75,84.7,84.72,1200.0
2017-10-09 14:45:00,84.75,84.8,84.7,84.75,600.0,84.75,84.8,84.7,84.75,600.0
2017-10-09 14:50:00,84.75,84.75,84.6,84.63,4814.0,84.75,84.75,84.6,84.63,4814.0
2017-10-09 14:55:00,84.65,84.65,84.45,84.5,3300.0,84.65,84.65,84.45,84.5,3300.0
2017-10-09 15:00:00,84.45,84.45,84.3,84.3,2259.0,84.45,84.45,84.3,84.3,2259.0
2017-10-09 15:05:00,84.3,84.3,84.25,84.3,550.0,84.3,84.3,84.25,84.3,550.0
2017-10-09 15:10:00,84.25,84.25,84.05,84.05,1962.0,84.25,84.25,84.05,84.05,1962.0
2017-10-09 15:15:00,84.05,84.15,84.0,84.15,5585.0,84.05,84.15,84.0,84.15,5585.0
2017-10-09 15:20:00,84.15,84.4,84.15,84.4,1000.0,84.15,84.4,84.15,84.4,1000.0
2017-10-09 15:25:00,84.35,84.48,84.3,84.35,2660.0,84.35,84.48,84.3,84.35,2660.0
2017-10-09 15:30:00,84.3,84.33,84.25,84.3,3187.0,84.3,84.33,84.25,84.3,3187.0
2017-10-09 15:35:00,84.35,84.35,84.25,84.33,4652.0,84.35,84.35,84.25,84.33,4652.0
2017-10-09 15:40:00,84.25,84.3,84.25,84.28,2844.0,84.25,84.3,84.25,84.28,2844.0
2017-10-09 15:45:00,84.25,84.33,84.15,84.2,4679.0,84.25,84.33,84.15,84.2,4679.0
2017-10-09 15:50:00,84.2,84.3,84.1,84.15,8712.0,84.2,84.3,84.1,84.15,8712.0
2017-10-09 15:55:00,84.15,84.2,84.07,84.2,21046.0,84.15,84.2,84.07,84.2,21046.0
2017-10-10 09:30:00,84.85,84.85,84.6,84.6,3567.0,84.85,84.85,84.6,84.6,3567.0
2017-10-10 09:35:00,84.6,84.85,84.4,84.7,3000.0,84.6,84.85,84.4,84.7,3000.0
2017-10-10 09:40:00,84.6,84.6,84.1,84.1,1837.0,84.6,84.6,84.1,84.1,1837.0
2017-10-10 09:45:00,84.35,84.4,84.15,84.3,1700.0,84.35,84.4,84.15,84.3,1700.0
2017-10-10 09:50:00,84.15,84.25,83.65,84.25,5307.0,84.15,84.25,83.65,84.25,5307.0
2017-10-10 09:55:00,84.35,84.6,84.0,84.6,2360.0,84.35,84.6,84.0,84.6,2360.0
2017-10-10 10:00:00,84.45,84.5,84.15,84.3,4325.0,84.45,84.5,84.15,84.3,4325.0
2017-10-10 10:05:00,84.35,84.35,83.95,84.1,3000.0,84.35,84.35,83.95,84.1,3000.0
2017-10-10 10:10:00,84.35,84.35,84.0,84.15,1400.0,84.35,84.35,84.0,84.15,1400.0
2017-10-10 10:15:00,84.15,84.4,84.0,84.4,1300.0,84.15,84.4,84.0,84.4,1300.0
2017-10-10 10:20:00,84.28,84.28,84.1,84.1,1000.0,84.28,84.28,84.1,84.1,1000.0
2017-10-10 10:25:00,84.1,84.38,84.1,84.38,1700.0,84.1,84.38,84.1,84.38,1700.0
2017-10-10 10:30:00,84.37,84.38,84.2,84.25,2768.0,84.37,84.38,84.2,84.25,2768.0
2017-10-10 10:35:00,84.25,84.25,84.1,84.2,1800.0,84.25,84.25,84.1,84.2,1800.0
2017-10-10 10:40:00,84.15,84.55,84.15,84.3,2482.0,84.15,84.55,84.15,84.3,2482.0
2017-10-10 10:45:00,84.3,84.6,84.2,84.45,4800.0,84.3,84.6,84.2,84.45,4800.0
2017-10-10 10:50:00,84.48,84.55,84.45,84.5,900.0,84.48,84.55,84.45,84.5,900.0
2017-10-10 10:55:00,84.5,84.5,84.3,84.4,1438.0,84.5,84.5,84.3,84.4,1438.0
2017-10-10 11:00:00,84.4,84.5,84.4,84.4,700.0,84.4,84.5,84.4,84.4,700.0
2017-10-10 11:05:00,84.4,84.4,84.4,84.4,100.0,84.4,84.4,84.4,84.4,100.0
2017-10-10 11:10:00,84.4,84.48,84.25,84.3,1602.0,84.4,84.48,84.25,84.3,1602.0
2017-10-10 11:15:00,84.35,84.55,84.29,84.51,1450.0,84.35,84.55,84.29,84.51,1450.0
2017-10-10 11:20:00,84.42,84.43,84.35,84.35,1600.0,84.42,84.43,84.35,84.35,1600.0
2017-10-10 11:25:00,84.3,84.35,84.12,84.25,2278.0,84.3,84.35,84.12,84.25,2278.0
2017-10-10 11:30:00,84.35,84.35,84.1,84.1,300.0,84.35,84.35,84.1,84.1,300.0
2017-10-10 11:35:00,84.05,84.3,83.95,84.2,1368.0,84.05,84.3,83.95,84.2,1368.0
2017-10-10 11:40:00,84.1,84.2,84.05,84.2,1400.0,84.1,84.2,84.05,84.2,1400.0
2017-10-10 11:45:00,84.1,84.25,84.1,84.1,1600.0,84.1,84.25,84.1,84.1,1600.0
2017-10-10 11:50:00,84.1,84.13,83.9,83.9,6921.0,84.1,84.13,83.9,83.9,6921.0
2017-10-10 11:55:00,83.75,83.75,83.5,83.55,1525.0,83.75,83.75,83.5,83.55,1525.0
2017-10-10 12:00:00,83.6,83.7,83.55,83.6,900.0,83.6,83.7,83.55,83.6,900.0
2017-10-10 12:05:00,83.55,83.55,83.3,83.33,1400.0,83.55,83.55,83.3,83.33,1400.0
2017-10-10 12:10:00,83.33,83.5,83.3,83.5,3744.0,83.33,83.5,83.3,83.5,3744.0
2017-10-10 12:15:00,83.43,83.5,83.42,83.5,635.0,83.43,83.5,83.42,83.5,635.0
2017-10-10 12:20:00,83.4,83.4,83.23,83.35,3400.0,83.4,83.4,83.23,83.35,3400.0
2017-10-10 12:25:00,83.25,83.25,83.2,83.25,2410.0,83.25,83.25,83.2,83.25,2410.0
2017-10-10 12:30:00,83.25,83.3,83.25,83.3,250.0,83.25,83.3,83.25,83.3,250.0
2017-10-10 12:35:00,83.25,83.25,83.15,83.15,1388.0,83.25,83.25,83.15,83.15,1388.0
2017-10-10 12:40:00,83.15,83.4,83.15,83.39,2900.0,83.15,83.4,83.15,83.39,2900.0
2017-10-10 12:45:00,83.4,83.45,83.3,83.35,4670.0,83.4,83.45,83.3,83.35,4670.0
2017-10-10 12:50:00,83.45,83.45,83.45,83.45,300.0,83.45,83.45,83.45,83.45,300.0
2017-10-10 12:55:00,83.45,83.5,83.45,83.5,500.0,83.45,83.5,83.45,83.5,500.0
2017-10-10 13:00:00,83.5,83.55,83.4,83.55,8265.0,83.5,83.55,83.4,83.55,8265.0
2017-10-10 13:05:00,83.55,83.7,83.5,83.6,6339.0,83.55,83.7,83.5,83.6,6339.0
2017-10-10 13:10:00,83.7,84.3,83.7,84.3,5424.0,83.7,84.3,83.7,84.3,5424.0
2017-10-10 13:15:00,84.2,84.4,84.2,84.4,2600.0,84.2,84.4,84.2,84.4,2600.0
2017-10-10 13:20:00,84.35,84.4,84.3,84.3,765.0,84.35,84.4,84.3,84.3,765.0
2017-10-10 13:25:00,84.28,84.35,84.27,84.34,200.0,84.28,84.35,84.27,84.34,200.0
2017-10-10 13:30:00,84.35,84.45,84.27,84.45,777.0,84.35,84.45,84.27,84.45,777.0
2017-10-10 13:35:00,84.3,84.3,84.15,84.15,500.0,84.3,84.3,84.15,84.15,500.0
2017-10-10 13:40:00,84.25,84.3,84.25,84.3,250.0,84.25,84.3,84.25,84.3,250.0
2017-10-10 13:45:00,84.25,84.3,84.25,84.3,900.0,84.25,84.3,84.25,84.3,900.0
2017-10-10 13:50:00,84.35,84.35,84.3,84.3,300.0,84.35,84.35,84.3,84.3,300.0
2017-10-10 13:55:00,84.4,84.4,84.27,84.27,600.0,84.4,84.4,84.27,84.27,600.0
2017-10-10 14:00:00,84.3,84.3,84.25,84.25,1095.0,84.3,84.3,84.25,84.25,1095.0
2017-10-10 14:05:00,84.25,84.3,84.25,84.3,200.0,84.25,84.3,84.25,84.3,200.0
2017-10-10 14:10:00,84.15,84.25,84.15,84.2,1200.0,84.15,84.25,84.15,84.2,1200.0
2017-10-10 14:15:00,84.15,84.15,83.9,83.9,2168.0,84.15,84.15,83.9,83.9,2168.0
2017-10-10 14:20:00,83.85,83.85,83.75,83.8,3598.0,83.85,83.85,83.75,83.8,3598.0
2017-10-10 14:25:00,83.8,83.85,83.6,83.6,3253.0,83.8,83.85,83.6,83.6,3253.0
2017-10-10 14:30:00,83.85,83.9,83.75,83.75,1400.0,83.85,83.9,83.75,83.75,1400.0
2017-10-10 14:35:00,83.76,83.76,83.7,83.7,300.0,83.76,83.76,83.7,83.7,300.0
2017-10-10 14:40:00,83.7,83.75,83.6,83.6,3461.0,83.7,83.75,83.6,83.6,3461.0
2017-10-10 14:45:00,83.63,83.65,83.6,83.6,2700.0,83.63,83.65,83.6,83.6,2700.0
2017-10-10 14:50:00,83.65,83.67,83.59,83.6,1525.0,83.65,83.67,83.59,83.6,1525.0
2017-10-10 14:55:00,83.6,83.75,83.5,83.63,4066.0,83.6,83.75,83.5,83.63,4066.0
2017-10-10 15:00:00,83.63,83.8,83.62,83.7,5647.0,83.63,83.8,83.62,83.7,5647.0
2017-10-10 15:05:00,83.75,83.9,83.65,83.9,4897.0,83.75,83.9,83.65,83.9,4897.0
2017-10-10 15:10:00,83.9,83.9,83.75,83.75,3682.0,83.9,83.9,83.75,83.75,3682.0
2017-10-10 15:15:00,83.73,83.78,83.72,83.73,1300.0,83.73,83.78,83.72,83.73,1300.0
2017-10-10 15:20:00,83.7,84.05,83.7,84.03,11877.0,83.7,84.05,83.7,84.03,11877.0
2017-10-10 15:25:00,84.03,84.1,84.0,84.03,10378.0,84.03,84.1,84.0,84.03,10378.0
2017-10-10 15:30:00,84.05,84.05,84.0,84.05,21708.0,84.05,84.05,84.0,84.05,21708.0
2017-10-10 15:35:00,84.05,84.05,83.75,83.9,3400.0,84.05,84.05,83.75,83.9,3400.0
2017-10-10 15:40:00,83.9,84.05,83.9,84.05,3540.0,83.9,84.05,83.9,84.05,3540.0
2017-10-10 15:45:00,84.1,84.15,84.05,84.08,3168.0,84.1,84.15,84.05,84.08,3168.0
2017-10-10 15:50:00,84.1,84.15,84.05,84.05,5780.0,84.1,84.15,84.05,84.05,5780.0
2017-10-10 15:55:00,84.1,84.2,84.05,84.15,6768.0,84.1,84.2,84.05,84.15,6768.0
2017-10-11 09:30:00,84.15,84.61,84.15,84.6,3254.0,84.15,84.61,84.15,84.6,3254.0
2017-10-11 09:35:00,84.4,84.4,84.25,84.33,400.0,84.4,84.4,84.25,84.33,400.0
2017-10-11 09:40:00,84.3,84.3,84.15,84.15,400.0,84.3,84.3,84.15,84.15,400.0
2017-10-11 09:45:00,84.05,84.4,84.05,84.4,1244.0,84.05,84.4,84.05,84.4,1244.0
2017-10-11 09:50:00,84.36,84.5,84.15,84.2,828.0,84.36,84.5,84.15,84.2,828.0
2017-10-11 09:55:00,84.15,84.25,84.15,84.25,812.0,84.15,84.25,84.15,84.25,812.0
2017-10-11 10:00:00,84.2,84.45,84.05,84.45,1500.0,84.2,84.45,84.05,84.45,1500.0
2017-10-11 10:05:00,84.4,84.6,84.3,84.35,3050.0,84.4,84.6,84.3,84.35,3050.0
2017-10-11 10:10:00,84.25,84.28,84.2,84.2,559.0,84.25,84.28,84.2,84.2,559.0
2017-10-11 10:15:00,84.0,84.0,84.0,84.0,300.0,84.0,84.0,84.0,84.0,300.0
2017-10-11 10:20:00,83.9,84.1,83.9,84.1,1741.0,83.9,84.1,83.9,84.1,1741.0
2017-10-11 10:25:00,84.2,84.24,84.1,84.1,725.0,84.2,84.24,84.1,84.1,725.0
2017-10-11 10:30:00,84.08,84.25,84.07,84.25,611.0,84.08,84.25,84.07,84.25,611.0
2017-10-11 10:35:00,84.25,84.25,84.25,84.25,0.0,84.25,84.25,84.25,84.25,0.0
2017-10-11 10:40:00,84.15,84.2,84.15,84.2,400.0,84.15,84.2,84.15,84.2,400.0
2017-10-11 10:45:00,84.18,84.4,84.17,84.4,1407.0,84.18,84.4,84.17,84.4,1407.0
2017-10-11 10:50:00,84.25,84.25,84.25,84.25,100.0,84.25,84.25,84.25,84.25,100.0
2017-10-11 10:55:00,84.3,84.3,84.2,84.2,717.0,84.3,84.3,84.2,84.2,717.0
2017-10-11 11:00:00,84.2,84.3,84.2,84.3,475.0,84.2,84.3,84.2,84.3,475.0
2017-10-11 11:05:00,84.3,84.3,84.3,84.3,100.0,84.3,84.3,84.3,84.3,100.0
2017-10-11 11:10:00,84.35,84.45,84.35,84.45,910.0,84.35,84.45,84.35,84.45,910.0
2017-10-11 11:15:00,84.5,84.58,84.5,84.5,725.0,84.5,84.58,84.5,84.5,725.0
2017-10-11 11:20:00,84.45,84.5,84.45,84.45,509.0,84.45,84.5,84.45,84.45,509.0
2017-10-11 11:25:00,84.5,84.5,84.35,84.35,300.0,84.5,84.5,84.35,84.35,300.0
2017-10-11 11:30:00,84.3,84.55,84.3,84.4,1098.0,84.3,84.55,84.3,84.4,1098.0
2017-10-11 11:35:00,84.4,84.4,84.3,84.35,700.0,84.4,84.4,84.3,84.35,700.0
2017-10-11 11:40:00,84.2,84.3,84.0,84.1,1400.0,84.2,84.3,84.0,84.1,1400.0
2017-10-11 11:45:00,84.0,84.0,83.95,83.95,300.0,84.0,84.0,83.95,83.95,300.0
2017-10-11 11:50:00,83.92,84.1,83.9,84.05,1248.0,83.92,84.1,83.9,84.05,1248.0
2017-10-11 11:55:00,84.05,84.05,84.05,84.05,100.0,84.05,84.05,84.05,84.05,100.0
2017-10-11 12:00:00,84.08,84.08,84.0,84.0,200.0,84.08,84.08,84.0,84.0,200.0
2017-10-11 12:05:00,84.05,84.05,83.9,83.9,319.0,84.05,84.05,83.9,83.9,319.0
2017-10-11 12:10:00,84.0,84.0,84.0,84.0,200.0,84.0,84.0,84.0,84.0,200.0
2017-10-11 12:15:00,84.0,84.03,83.95,84.03,400.0,84.0,84.03,83.95,84.03,400.0
2017-10-11 12:20:00,83.95,84.08,83.95,84.05,847.0,83.95,84.08,83.95,84.05,847.0
2017-10-11 12:25:00,84.15,84.3,84.15,84.3,750.0,84.15,84.3,84.15,84.3,750.0
2017-10-11 12:30:00,84.15,84.15,84.15,84.15,100.0,84.15,84.15,84.15,84.15,100.0
2017-10-11 12:35:00,84.1,84.15,84.0,84.0,500.0,84.1,84.15,84.0,84.0,500.0
2017-10-11 12:40:00,84.0,84.0,83.95,83.95,750.0,84.0,84.0,83.95,83.95,750.0
2017-10-11 12:45:00,83.95,84.05,83.9,83.95,1316.0,83.95,84.05,83.9,83.95,1316.0
2017-10-11 12:50:00,83.95,83.95,83.95,83.95,0.0,83.95,83.95,83.95,83.95,0.0
2017-10-11 12:55:00,84.05,84.05,84.02,84.03,200.0,84.05,84.05,84.02,84.03,200.0
2017-10-11 13:00:00,84.0,84.0,84.0,84.0,200.0,84.0,84.0,84.0,84.0,200.0
2017-10-11 13:05:00,83.95,84.05,83.95,84.05,1319.0,83.95,84.05,83.95,84.05,1319.0
2017-10-11 13:10:00,84.0,84.0,83.95,83.95,500.0,84.0,84.0,83.95,83.95,500.0
2017-10-11 13:15:00,83.9,83.95,83.88,83.9,2000.0,83.9,83.95,83.88,83.9,2000.0
2017-10-11 13:20:00,83.85,83.9,83.8,83.8,5555.0,83.85,83.9,83.8,83.8,5555.0
2017-10-11 13:25:00,83.85,83.85,83.65,83.65,4497.0,83.85,83.85,83.65,83.65,4497.0
2017-10-11 13:30:00,83.65,83.84,83.65,83.8,2820.0,83.65,83.84,83.65,83.8,2820.0
2017-10-11 13:35:00,83.85,83.95,83.85,83.9,1506.0,83.85,83.95,83.85,83.9,1506.0
2017-10-11 13:40:00,83.8,83.85,83.75,83.8,6733.0,83.8,83.85,83.75,83.8,6733.0
2017-10-11 13:45:00,83.75,83.9,83.75,83.85,6999.0,83.75,83.9,83.75,83.85,6999.0
2017-10-11 13:50:00,83.85,83.85,83.8,83.8,2596.0,83.85,83.85,83.8,83.8,2596.0
2017-10-11 13:55:00,83.7,83.85,83.7,83.8,3412.0,83.7,83.85,83.7,83.8,3412.0
2017-10-11 14:00:00,83.72,83.73,83.7,83.7,800.0,83.72,83.73,83.7,83.7,800.0
2017-10-11 14:05:00,83.8,83.83,83.7,83.83,1396.0,83.8,83.83,83.7,83.83,1396.0
2017-10-11 14:10:00,83.85,83.85,83.85,83.85,300.0,83.85,83.85,83.85,83.85,300.0
2017-10-11 14:15:00,83.9,84.0,83.9,84.0,787.0,83.9,84.0,83.9,84.0,787.0
2017-10-11 14:20:00,83.9,83.9,83.7,83.9,2228.0,83.9,83.9,83.7,83.9,2228.0
2017-10-11 14:25:00,83.8,83.85,83.8,83.85,1300.0,83.8,83.85,83.8,83.85,1300.0
2017-10-11 14:30:00,83.85,83.86,83.85,83.85,15100.0,83.85,83.86,83.85,83.85,15100.0
2017-10-11 14:35:00,83.8,83.85,83.75,83.75,1182.0,83.8,83.85,83.75,83.75,1182.0
2017-10-11 14:40:00,83.8,83.8,83.6,83.6,1275.0,83.8,83.8,83.6,83.6,1275.0
2017-10-11 14:45:00,83.7,83.7,83.6,83.67,600.0,83.7,83.7,83.6,83.67,600.0
2017-10-11 14:50:00,83.6,83.7,83.55,83.6,6433.0,83.6,83.7,83.55,83.6,6433.0
2017-10-11 14:55:00,83.55,83.55,83.4,83.45,6226.0,83.55,83.55,83.4,83.45,6226.0
2017-10-11 15:00:00,83.45,83.5,83.4,83.45,5268.0,83.45,83.5,83.4,83.45,5268.0
2017-10-11 15:05:00,83.55,83.55,83.35,83.45,8712.0,83.55,83.55,83.35,83.45,8712.0
2017-10-11 15:10:00,83.45,83.5,83.45,83.45,2103.0,83.45,83.5,83.45,83.45,2103.0
2017-10-11 15:15:00,83.4,83.45,83.4,83.4,900.0,83.4,83.45,83.4,83.4,900.0
2017-10-11 15:20:00,83.4,83.45,83.35,83.35,1400.0,83.4,83.45,83.35,83.35,1400.0
2017-10-11 15:25:00,83.4,83.4,83.35,83.38,1200.0,83.4,83.4,83.35,83.38,1200.0
2017-10-11 15:30:00,83.4,83.45,83.35,83.35,8801.0,83.4,83.45,83.35,83.35,8801.0
2017-10-11 15:35:00,83.35,83.4,83.35,83.38,1200.0,83.35,83.4,83.35,83.38,1200.0
2017-10-11 15:40:00,83.38,83.4,83.32,83.4,4452.0,83.38,83.4,83.32,83.4,4452.0
2017-10-11 15:45:00,83.45,83.6,83.45,83.55,3842.0,83.45,83.6,83.45,83.55,3842.0
2017-10-11 15:50:00,83.6,83.65,83.55,83.55,4916.0,83.6,83.65,83.55,83.55,4916.0
2017-10-11 15:55:00,83.65,83.75,83.6,83.75,14453.0,83.65,83.75,83.6,83.75,14453.0
2017-10-12 09:30:00,84.05,84.2,84.0,84.0,7035.0,84.05,84.2,84.0,84.0,7035.0
2017-10-12 09:35:00,84.25,84.4,84.1,84.3,3550.0,84.25,84.4,84.1,84.3,3550.0
2017-10-12 09:40:00,84.2,84.25,84.05,84.05,1609.0,84.2,84.25,84.05,84.05,1609.0
2017-10-12 09:45:00,84.05,84.35,84.05,84.25,2800.0,84.05,84.35,84.05,84.25,2800.0
2017-10-12 09:50:00,84.15,84.3,83.95,84.1,8164.0,84.15,84.3,83.95,84.1,8164.0
2017-10-12 09:55:00,84.15,84.3,84.05,84.3,3054.0,84.15,84.3,84.05,84.3,3054.0
2017-10-12 10:00:00,84.3,84.48,84.3,84.35,900.0,84.3,84.48,84.3,84.35,900.0
2017-10-12 10:05:00,84.36,84.47,84.35,84.45,3200.0,84.36,84.47,84.35,84.45,3200.0
2017-10-12 10:10:00,84.46,84.53,84.4,84.5,2471.0,84.46,84.53,84.4,84.5,2471.0
2017-10-12 10:15:00,84.5,84.55,84.4,84.5,2900.0,84.5,84.55,84.4,84.5,2900.0
2017-10-12 10:20:00,84.5,85.4,84.5,85.4,18793.0,84.5,85.4,84.5,85.4,18793.0
2017-10-12 10:25:00,85.35,86.05,85.3,85.75,18039.0,85.35,86.05,85.3,85.75,18039.0
2017-10-12 10:30:00,85.45,85.45,85.05,85.05,1250.0,85.45,85.45,85.05,85.05,1250.0
2017-10-12 10:35:00,85.15,85.35,85.1,85.25,2594.0,85.15,85.35,85.1,85.25,2594.0
2017-10-12 10:40:00,85.1,85.35,85.1,85.35,600.0,85.1,85.35,85.1,85.35,600.0
2017-10-12 10:45:00,85.3,85.3,85.3,85.3,100.0,85.3,85.3,85.3,85.3,100.0
2017-10-12 10:50:00,85.35,85.55,85.35,85.55,800.0,85.35,85.55,85.35,85.55,800.0
2017-10-12 10:55:00,85.45,85.45,85.35,85.35,958.0,85.45,85.45,85.35,85.35,958.0
2017-10-12 11:00:00,85.3,85.45,85.25,85.3,6343.0,85.3,85.45,85.25,85.3,6343.0
2017-10-12 11:05:00,85.3,85.45,85.3,85.41,760.0,85.3,85.45,85.3,85.41,760.0
2017-10-12 11:10:00,85.45,85.6,85.44,85.6,1863.0,85.45,85.6,85.44,85.6,1863.0
2017-10-12 11:15:00,85.65,86.15,85.64,86.15,14588.0,85.65,86.15,85.64,86.15,14588.0
2017-10-12 11:20:00,86.05,86.13,85.9,86.03,2000.0,86.05,86.13,85.9,86.03,2000.0
2017-10-12 11:25:00,86.06,86.07,86.0,86.0,1194.0,86.06,86.07,86.0,86.0,1194.0
2017-10-12 11:30:00,85.95,86.0,85.9,86.0,2390.0,85.95,86.0,85.9,86.0,2390.0
2017-10-12 11:35:00,85.99,86.0,85.9,85.96,500.0,85.99,86.0,85.9,85.96,500.0
2017-10-12 11:40:00,86.05,86.2,86.05,86.1,1256.0,86.05,86.2,86.05,86.1,1256.0
2017-10-12 11:45:00,86.1,86.1,86.05,86.05,200.0,86.1,86.1,86.05,86.05,200.0
2017-10-12 11:50:00,86.1,86.13,86.1,86.1,1388.0,86.1,86.13,86.1,86.1,1388.0
2017-10-12 11:55:00,86.15,86.25,86.12,86.2,1400.0,86.15,86.25,86.12,86.2,1400.0
2017-10-12 12:00:00,86.2,86.27,86.15,86.27,1510.0,86.2,86.27,86.15,86.27,1510.0
2017-10-12 12:05:00,86.26,86.3,86.2,86.2,1354.0,86.26,86.3,86.2,86.2,1354.0
2017-10-12 12:10:00,86.2,86.25,86.15,86.2,1549.0,86.2,86.25,86.15,86.2,1549.0
2017-10-12 12:15:00,86.3,86.5,86.29,86.5,716.0,86.3,86.5,86.29,86.5,716.0
2017-10-12 12:20:00,86.5,86.55,86.45,86.5,2335.0,86.5,86.55,86.45,86.5,2335.0
2017-10-12 12:25:00,86.5,86.6,86.5,86.6,1393.0,86.5,86.6,86.5,86.6,1393.0
2017-10-12 12:30:00,86.53,86.55,86.42,86.5,5052.0,86.53,86.55,86.42,86.5,5052.0
2017-10-12 12:35:00,86.55,86.8,86.55,86.6,9554.0,86.55,86.8,86.55,86.6,9554.0
2017-10-12 12:40:00,86.6,86.7,86.55,86.57,2316.0,86.6,86.7,86.55,86.57,2316.0
2017-10-12 12:45:00,86.5,86.55,86.3,86.3,1500.0,86.5,86.55,86.3,86.3,1500.0
2017-10-12 12:50:00,86.26,86.26,86.05,86.1,7815.0,86.26,86.26,86.05,86.1,7815.0
2017-10-12 12:55:00,86.05,86.15,86.05,86.05,3250.0,86.05,86.15,86.05,86.05,3250.0
2017-10-12 13:00:00,86.0,86.05,85.95,85.95,1501.0,86.0,86.05,85.95,85.95,1501.0
2017-10-12 13:05:00,85.98,86.0,85.95,85.98,1200.0,85.98,86.0,85.95,85.98,1200.0
2017-10-12 13:10:00,85.98,86.08,85.95,86.08,900.0,85.98,86.08,85.95,86.08,900.0
2017-10-12 13:15:00,86.15,86.15,86.0,86.15,2300.0,86.15,86.15,86.0,86.15,2300.0
2017-10-12 13:20:00,86.1,86.13,86.1,86.13,200.0,86.1,86.13,86.1,86.13,200.0
2017-10-12 13:25:00,86.13,86.13,86.13,86.13,0.0,86.13,86.13,86.13,86.13,0.0
2017-10-12 13:30:00,86.0,86.05,85.95,86.05,2995.0,86.0,86.05,85.95,86.05,2995.0
2017-10-12 13:35:00,86.1,86.13,86.1,86.13,600.0,86.1,86.13,86.1,86.13,600.0
2017-10-12 13:40:00,86.1,86.15,86.1,86.15,1600.0,86.1,86.15,86.1,86.15,1600.0
2017-10-12 13:45:00,86.1,86.14,86.1,86.14,250.0,86.1,86.14,86.1,86.14,250.0
2017-10-12 13:50:00,86.15,86.15,86.1,86.15,834.0,86.15,86.15,86.1,86.15,834.0
2017-10-12 13:55:00,86.2,86.35,86.2,86.3,1300.0,86.2,86.35,86.2,86.3,1300.0
2017-10-12 14:00:00,86.3,86.3,86.25,86.25,200.0,86.3,86.3,86.25,86.25,200.0
2017-10-12 14:05:00,86.24,86.28,86.23,86.28,950.0,86.24,86.28,86.23,86.28,950.0
2017-10-12 14:10:00,86.3,86.3,86.25,86.3,1951.0,86.3,86.3,86.25,86.3,1951.0
2017-10-12 14:15:00,86.35,86.7,86.32,86.65,18904.0,86.35,86.7,86.32,86.65,18904.0
2017-10-12 14:20:00,86.6,86.68,86.5,86.65,1938.0,86.6,86.68,86.5,86.65,1938.0
2017-10-12 14:25:00,86.6,86.6,86.4,86.5,6100.0,86.6,86.6,86.4,86.5,6100.0
2017-10-12 14:30:00,86.55,86.55,86.35,86.4,2400.0,86.55,86.55,86.35,86.4,2400.0
2017-10-12 14:35:00,86.25,86.3,86.2,86.28,1950.0,86.25,86.3,86.2,86.28,1950.0
2017-10-12 14:40:00,86.3,86.4,86.3,86.35,1473.0,86.3,86.4,86.3,86.35,1473.0
2017-10-12 14:45:00,86.35,86.5,86.35,86.45,1602.0,86.35,86.5,86.35,86.45,1602.0
2017-10-12 14:50:00,86.45,86.48,86.35,86.35,1900.0,86.45,86.48,86.35,86.35,1900.0
2017-10-12 14:55:00,86.4,86.4,86.25,86.25,3525.0,86.4,86.4,86.25,86.25,3525.0
2017-10-12 15:00:00,86.25,86.25,86.0,86.0,4200.0,86.25,86.25,86.0,86.0,4200.0
2017-10-12 15:05:00,86.0,86.0,85.9,85.9,1800.0,86.0,86.0,85.9,85.9,1800.0
2017-10-12 15:10:00,85.95,86.1,85.95,86.1,4907.0,85.95,86.1,85.95,86.1,4907.0
2017-10-12 15:15:00,86.1,86.24,86.1,86.17,2622.0,86.1,86.24,86.1,86.17,2622.0
2017-10-12 15:20:00,86.17,86.23,86.15,86.2,1200.0,86.17,86.23,86.15,86.2,1200.0
2017-10-12 15:25:00,86.3,86.3,85.9,85.95,6013.0,86.3,86.3,85.9,85.95,6013.0
2017-10-12 15:30:00,85.9,85.95,85.8,85.85,7270.0,85.9,85.95,85.8,85.85,7270.0
2017-10-12 15:35:00,85.9,85.9,85.55,85.7,6461.0,85.9,85.9,85.55,85.7,6461.0
2017-10-12 15:40:00,85.55,85.85,85.5,85.85,8442.0,85.55,85.85,85.5,85.85,8442.0
2017-10-12 15:45:00,85.78,85.9,85.45,85.45,14135.0,85.78,85.9,85.45,85.45,14135.0
2017-10-12 15:50:00,85.45,85.6,85.4,85.48,8788.0,85.45,85.6,85.4,85.48,8788.0
2017-10-12 15:55:00,85.5,85.5,85.3,85.5,21179.0,85.5,85.5,85.3,85.5,21179.0
2017-10-13 09:30:00,84.05,84.2,83.45,84.15,14685.0,84.05,84.2,83.45,84.15,14685.0
2017-10-13 09:35:00,83.95,84.4,83.65,84.0,8976.0,83.95,84.4,83.65,84.0,8976.0
2017-10-13 09:40:00,84.12,84.13,83.95,84.1,3100.0,84.12,84.13,83.95,84.1,3100.0
2017-10-13 09:45:00,84.0,84.4,84.0,84.23,2130.0,84.0,84.4,84.0,84.23,2130.0
2017-10-13 09:50:00,84.24,84.25,84.0,84.0,12300.0,84.24,84.25,84.0,84.0,12300.0
2017-10-13 09:55:00,84.1,84.58,84.1,84.4,8372.0,84.1,84.58,84.1,84.4,8372.0
2017-10-13 10:00:00,84.5,84.5,84.4,84.47,5225.0,84.5,84.5,84.4,84.47,5225.0
2017-10-13 10:05:00,84.5,84.55,84.45,84.45,3507.0,84.5,84.55,84.45,84.45,3507.0
2017-10-13 10:10:00,84.4,84.4,84.05,84.05,2404.0,84.4,84.4,84.05,84.05,2404.0
2017-10-13 10:15:00,84.13,84.13,84.0,84.1,910.0,84.13,84.13,84.0,84.1,910.0
2017-10-13 10:20:00,84.05,84.35,83.8,84.35,5965.0,84.05,84.35,83.8,84.35,5965.0
2017-10-13 10:25:00,84.45,84.45,84.25,84.35,1551.0,84.45,84.45,84.25,84.35,1551.0
2017-10-13 10:30:00,84.35,84.35,84.1,84.15,2168.0,84.35,84.35,84.1,84.15,2168.0
2017-10-13 10:35:00,84.25,84.25,84.2,84.23,900.0,84.25,84.25,84.2,84.23,900.0
2017-10-13 10:40:00,84.1,84.1,84.05,84.05,700.0,84.1,84.1,84.05,84.05,700.0
2017-10-13 10:45:00,84.05,84.05,83.95,84.0,1400.0,84.05,84.05,83.95,84.0,1400.0
2017-10-13 10:50:00,83.95,83.95,83.63,83.64,3449.0,83.95,83.95,83.63,83.64,3449.0
2017-10-13 10:55:00,83.68,83.75,83.65,83.7,2300.0,83.68,83.75,83.65,83.7,2300.0
2017-10-13 11:00:00,83.75,83.8,83.6,83.6,2636.0,83.75,83.8,83.6,83.6,2636.0
2017-10-13 11:05:00,83.55,83.55,83.2,83.2,3707.0,83.55,83.55,83.2,83.2,3707.0
2017-10-13 11:10:00,83.25,83.45,83.19,83.45,2401.0,83.25,83.45,83.19,83.45,2401.0
2017-10-13 11:15:00,83.35,83.65,83.35,83.65,804.0,83.35,83.65,83.35,83.65,804.0
2017-10-13 11:20:00,83.65,83.7,83.55,83.6,3550.0,83.65,83.7,83.55,83.6,3550.0
2017-10-13 11:25:00,83.55,83.55,83.55,83.55,200.0,83.55,83.55,83.55,83.55,200.0
2017-10-13 11:30:00,83.6,83.6,83.55,83.6,500.0,83.6,83.6,83.55,83.6,500.0
2017-10-13 11:35:00,83.6,83.75,83.6,83.7,826.0,83.6,83.75,83.6,83.7,826.0
2017-10-13 11:40:00,83.75,83.95,83.75,83.9,3498.0,83.75,83.95,83.75,83.9,3498.0
2017-10-13 11:45:00,83.95,83.95,83.9,83.9,400.0,83.95,83.95,83.9,83.9,400.0
2017-10-13 11:50:00,83.91,83.91,83.9,83.9,1200.0,83.91,83.91,83.9,83.9,1200.0
2017-10-13 11:55:00,83.9,83.9,83.9,83.9,100.0,83.9,83.9,83.9,83.9,100.0
2017-10-13 12:00:00,83.9,84.0,83.9,83.9,1500.0,83.9,84.0,83.9,83.9,1500.0
2017-10-13 12:05:00,83.85,83.9,83.7,83.7,2190.0,83.85,83.9,83.7,83.7,2190.0
2017-10-13 12:10:00,83.7,83.75,83.65,83.65,800.0,83.7,83.75,83.65,83.65,800.0
2017-10-13 12:15:00,83.65,83.65,83.45,83.5,1215.0,83.65,83.65,83.45,83.5,1215.0
2017-10-13 12:20:00,83.53,83.53,83.52,83.53,100.0,83.53,83.53,83.52,83.53,100.0
2017-10-13 12:25:00,83.55,83.55,83.25,83.25,1814.0,83.55,83.55,83.25,83.25,1814.0
2017-10-13 12:30:00,83.3,83.3,83.15,83.15,1903.0,83.3,83.3,83.15,83.15,1903.0
2017-10-13 12:35:00,83.25,83.25,83.0,83.0,3500.0,83.25,83.25,83.0,83.0,3500.0
2017-10-13 12:40:00,83.0,83.15,82.95,83.05,1775.0,83.0,83.15,82.95,83.05,1775.0
2017-10-13 12:45:00,83.05,83.1,82.95,82.95,3750.0,83.05,83.1,82.95,82.95,3750.0
2017-10-13 12:50:00,82.9,82.9,82.85,82.85,300.0,82.9,82.9,82.85,82.85,300.0
2017-10-13 12:55:00,82.85,83.01,82.85,83.0,2600.0,82.85,83.01,82.85,83.0,2600.0
2017-10-13 13:00:00,83.1,83.1,82.8,82.8,1575.0,83.1,83.1,82.8,82.8,1575.0
2017-10-13 13:05:00,82.85,82.98,82.85,82.98,2208.0,82.85,82.98,82.85,82.98,2208.0
2017-10-13 13:10:00,82.9,82.9,82.75,82.83,2280.0,82.9,82.9,82.75,82.83,2280.0
2017-10-13 13:15:00,82.83,82.9,82.82,82.85,2530.0,82.83,82.9,82.82,82.85,2530.0
2017-10-13 13:20:00,82.9,82.95,82.85,82.95,785.0,82.9,82.95,82.85,82.95,785.0
2017-10-13 13:25:00,82.88,83.1,82.87,83.03,2940.0,82.88,83.1,82.87,83.03,2940.0
2017-10-13 13:30:00,83.0,83.06,82.9,82.9,6382.0,83.0,83.06,82.9,82.9,6382.0
2017-10-13 13:35:00,82.87,82.9,82.4,82.45,9949.0,82.87,82.9,82.4,82.45,9949.0
2017-10-13 13:40:00,82.45,82.45,82.15,82.23,17135.0,82.45,82.45,82.15,82.23,17135.0
2017-10-13 13:45:00,82.45,82.45,82.35,82.4,4600.0,82.45,82.45,82.35,82.4,4600.0
2017-10-13 13:50:00,82.35,82.35,82.15,82.28,3000.0,82.35,82.35,82.15,82.28,3000.0
2017-10-13 13:55:00,82.3,82.5,82.3,82.5,3507.0,82.3,82.5,82.3,82.5,3507.0
2017-10-13 14:00:00,82.55,82.6,82.55,82.6,1803.0,82.55,82.6,82.55,82.6,1803.0
2017-10-13 14:05:00,82.65,82.7,82.57,82.6,3995.0,82.65,82.7,82.57,82.6,3995.0
2017-10-13 14:10:00,82.6,82.6,82.6,82.6,200.0,82.6,82.6,82.6,82.6,200.0
2017-10-13 14:15:00,82.6,82.65,82.55,82.55,1900.0,82.6,82.65,82.55,82.55,1900.0
2017-10-13 14:20:00,82.6,82.7,82.6,82.65,1906.0,82.6,82.7,82.6,82.65,1906.0
2017-10-13 14:25:00,82.65,82.7,82.6,82.7,700.0,82.65,82.7,82.6,82.7,700.0
2017-10-13 14:30:00,82.7,82.75,82.68,82.75,1100.0,82.7,82.75,82.68,82.75,1100.0
2017-10-13 14:35:00,82.7,82.75,82.65,82.75,1624.0,82.7,82.75,82.65,82.75,1624.0
2017-10-13 14:40:00,82.75,82.8,82.7,82.8,2000.0,82.75,82.8,82.7,82.8,2000.0
2017-10-13 14:45:00,82.8,82.85,82.77,82.8,1200.0,82.8,82.85,82.77,82.8,1200.0
2017-10-13 14:50:00,82.75,82.95,82.75,82.95,7085.0,82.75,82.95,82.75,82.95,7085.0
2017-10-13 14:55:00,82.95,82.95,82.65,82.75,9334.0,82.95,82.95,82.65,82.75,9334.0
2017-10-13 15:00:00,82.7,82.85,82.7,82.85,5513.0,82.7,82.85,82.7,82.85,5513.0
2017-10-13 15:05:00,82.8,82.9,82.75,82.9,6060.0,82.8,82.9,82.75,82.9,6060.0
2017-10-13 15:10:00,82.95,82.97,82.75,82.8,2065.0,82.95,82.97,82.75,82.8,2065.0
2017-10-13 15:15:00,82.85,82.85,82.6,82.75,4220.0,82.85,82.85,82.6,82.75,4220.0
2017-10-13 15:20:00,82.6,82.71,82.6,82.63,1285.0,82.6,82.71,82.6,82.63,1285.0
2017-10-13 15:25:00,82.65,82.75,82.65,82.7,914.0,82.65,82.75,82.65,82.7,914.0
2017-10-13 15:30:00,82.75,82.75,82.65,82.7,3220.0,82.75,82.75,82.65,82.7,3220.0
2017-10-13 15:35:00,82.65,82.7,82.5,82.55,3916.0,82.65,82.7,82.5,82.55,3916.0
2017-10-13 15:40:00,82.55,82.6,82.5,82.5,3202.0,82.55,82.6,82.5,82.5,3202.0
2017-10-13 15:45:00,82.55,82.58,82.4,82.4,6041.0,82.55,82.58,82.4,82.4,6041.0
2017-10-13 15:50:00,82.45,82.48,82.3,82.3,11833.0,82.45,82.48,82.3,82.3,11833.0
2017-10-13 15:55:00,82.4,82.5,82.3,82.4,21875.0,82.4,82.5,82.3,82.4,21875.0
2017-10-16 09:30:00,82.85,83.8,82.73,83.08,5944.0,82.85,83.8,82.73,83.08,5944.0
2017-10-16 09:35:00,83.15,83.2,83.15,83.2,200.0,83.15,83.2,83.15,83.2,200.0
2017-10-16 09:40:00,82.79,82.95,82.7,82.9,2132.0,82.79,82.95,82.7,82.9,2132.0
2017-10-16 09:45:00,82.75,82.75,82.65,82.7,853.0,82.75,82.75,82.65,82.7,853.0
2017-10-16 09:50:00,82.8,82.95,82.8,82.95,920.0,82.8,82.95,82.8,82.95,920.0
2017-10-16 09:55:00,82.95,82.95,82.65,82.8,3024.0,82.95,82.95,82.65,82.8,3024.0
2017-10-16 10:00:00,82.83,83.0,82.82,83.0,800.0,82.83,83.0,82.82,83.0,800.0
2017-10-16 10:05:00,82.9,82.9,82.8,82.8,1000.0,82.9,82.9,82.8,82.8,1000.0
2017-10-16 10:10:00,82.75,82.75,82.55,82.55,749.0,82.75,82.75,82.55,82.55,749.0
2017-10-16 10:15:00,82.65,82.65,82.5,82.5,1300.0,82.65,82.65,82.5,82.5,1300.0
2017-10-16 10:20:00,82.5,82.5,82.3,82.45,1615.0,82.5,82.5,82.3,82.45,1615.0
2017-10-16 10:25:00,82.35,82.35,82.2,82.28,400.0,82.35,82.35,82.2,82.28,400.0
2017-10-16 10:30:00,82.3,82.3,81.85,82.0,5083.0,82.3,82.3,81.85,82.0,5083.0
2017-10-16 10:35:00,82.1,82.2,81.95,81.95,1550.0,82.1,82.2,81.95,81.95,1550.0
2017-10-16 10:40:00,81.9,81.98,81.8,81.9,2500.0,81.9,81.98,81.8,81.9,2500.0
2017-10-16 10:45:00,81.95,82.0,81.85,81.85,2976.0,81.95,82.0,81.85,81.85,2976.0
2017-10-16 10:50:00,81.95,82.05,81.95,82.0,900.0,81.95,82.05,81.95,82.0,900.0
2017-10-16 10:55:00,81.9,81.95,81.9,81.9,1000.0,81.9,81.95,81.9,81.9,1000.0
2017-10-16 11:00:00,81.95,82.1,81.95,82.0,1000.0,81.95,82.1,81.95,82.0,1000.0
2017-10-16 11:05:00,82.1,82.1,81.85,81.9,3702.0,82.1,82.1,81.85,81.9,3702.0
2017-10-16 11:10:00,81.85,81.85,81.7,81.75,3020.0,81.85,81.85,81.7,81.75,3020.0
2017-10-16 11:15:00,81.7,81.7,81.5,81.5,575.0,81.7,81.7,81.5,81.5,575.0
2017-10-16 11:20:00,81.58,81.85,81.5,81.8,3028.0,81.58,81.85,81.5,81.8,3028.0
2017-10-16 11:25:00,81.8,81.8,81.8,81.8,500.0,81.8,81.8,81.8,81.8,500.0
2017-10-16 11:30:00,81.85,81.9,81.8,81.8,3658.0,81.85,81.9,81.8,81.8,3658.0
2017-10-16 11:35:00,81.85,81.85,81.7,81.75,910.0,81.85,81.85,81.7,81.75,910.0
2017-10-16 11:40:00,81.8,81.85,81.8,81.8,1700.0,81.8,81.85,81.8,81.8,1700.0
2017-10-16 11:45:00,81.85,81.85,81.8,81.8,1459.0,81.85,81.85,81.8,81.8,1459.0
2017-10-16 11:50:00,81.85,81.85,81.8,81.8,300.0,81.85,81.85,81.8,81.8,300.0
2017-10-16 11:55:00,81.8,81.85,81.75,81.8,1300.0,81.8,81.85,81.75,81.8,1300.0
2017-10-16 12:00:00,81.8,81.85,81.8,81.8,300.0,81.8,81.85,81.8,81.8,300.0
2017-10-16 12:05:00,81.85,81.85,81.8,81.8,1200.0,81.85,81.85,81.8,81.8,1200.0
2017-10-16 12:10:00,81.75,81.85,81.75,81.8,3700.0,81.75,81.85,81.75,81.8,3700.0
2017-10-16 12:15:00,81.7,81.75,81.6,81.65,6200.0,81.7,81.75,81.6,81.65,6200.0
2017-10-16 12:20:00,81.6,81.7,81.6,81.7,1100.0,81.6,81.7,81.6,81.7,1100.0
2017-10-16 12:25:00,81.7,81.7,81.7,81.7,300.0,81.7,81.7,81.7,81.7,300.0
2017-10-16 12:30:00,81.8,81.85,81.75,81.85,11480.0,81.8,81.85,81.75,81.85,11480.0
2017-10-16 12:35:00,81.8,81.8,81.8,81.8,290.0,81.8,81.8,81.8,81.8,290.0
2017-10-16 12:40:00,81.85,81.85,81.75,81.75,2770.0,81.85,81.85,81.75,81.75,2770.0
2017-10-16 12:45:00,81.8,81.85,81.8,81.83,6800.0,81.8,81.85,81.8,81.83,6800.0
2017-10-16 12:50:00,81.83,81.85,81.77,81.78,2700.0,81.83,81.85,81.77,81.78,2700.0
2017-10-16 12:55:00,81.85,81.85,81.8,81.8,1600.0,81.85,81.85,81.8,81.8,1600.0
2017-10-16 13:00:00,81.8,81.8,81.78,81.79,300.0,81.8,81.8,81.78,81.79,300.0
2017-10-16 13:05:00,81.85,81.85,81.5,81.54,5061.0,81.85,81.85,81.5,81.54,5061.0
2017-10-16 13:10:00,81.5,81.8,81.5,81.75,32017.0,81.5,81.8,81.5,81.75,32017.0
2017-10-16 13:15:00,81.75,81.8,81.72,81.73,1600.0,81.75,81.8,81.72,81.73,1600.0
2017-10-16 13:20:00,81.8,81.8,81.7,81.75,1198.0,81.8,81.8,81.7,81.75,1198.0
2017-10-16 13:25:00,81.75,81.8,81.75,81.8,800.0,81.75,81.8,81.75,81.8,800.0
2017-10-16 13:30:00,81.75,81.8,81.7,81.75,1806.0,81.75,81.8,81.7,81.75,1806.0
2017-10-16 13:35:00,81.8,81.8,81.7,81.7,1945.0,81.8,81.8,81.7,81.7,1945.0
2017-10-16 13:40:00,81.65,81.65,81.65,81.65,400.0,81.65,81.65,81.65,81.65,400.0
2017-10-16 13:45:00,81.6,81.7,81.5,81.65,2350.0,81.6,81.7,81.5,81.65,2350.0
2017-10-16 13:50:00,81.65,81.7,81.6,81.7,700.0,81.65,81.7,81.6,81.7,700.0
2017-10-16 13:55:00,81.65,81.65,81.5,81.55,2740.0,81.65,81.65,81.5,81.55,2740.0
2017-10-16 14:00:00,81.6,81.65,81.6,81.6,1103.0,81.6,81.65,81.6,81.6,1103.0
2017-10-16 14:05:00,81.63,81.65,81.62,81.65,2765.0,81.63,81.65,81.62,81.65,2765.0
2017-10-16 14:10:00,81.7,81.7,81.65,81.65,1651.0,81.7,81.7,81.65,81.65,1651.0
2017-10-16 14:15:00,81.7,81.8,81.7,81.75,800.0,81.7,81.8,81.7,81.75,800.0
2017-10-16 14:20:00,81.75,81.75,81.7,81.7,644.0,81.75,81.75,81.7,81.7,644.0
2017-10-16 14:25:00,81.7,81.7,81.7,81.7,100.0,81.7,81.7,81.7,81.7,100.0
2017-10-16 14:30:00,81.65,81.65,81.6,81.6,1095.0,81.65,81.65,81.6,81.6,1095.0
2017-10-16 14:35:00,81.65,81.65,81.6,81.65,1987.0,81.65,81.65,81.6,81.65,1987.0
2017-10-16 14:40:00,81.7,81.7,81.7,81.7,100.0,81.7,81.7,81.7,81.7,100.0
2017-10-16 14:45:00,81.7,81.7,81.7,81.7,0.0,81.7,81.7,81.7,81.7,0.0
2017-10-16 14:50:00,81.7,81.7,81.6,81.6,2683.0,81.7,81.7,81.6,81.6,2683.0
2017-10-16 14:55:00,81.65,81.65,81.6,81.62,1074.0,81.65,81.65,81.6,81.62,1074.0
2017-10-16 15:00:00,81.65,81.65,81.6,81.6,2150.0,81.65,81.65,81.6,81.6,2150.0
2017-10-16 15:05:00,81.65,81.75,81.65,81.73,2000.0,81.65,81.75,81.65,81.73,2000.0
2017-10-16 15:10:00,81.75,81.75,81.65,81.65,6400.0,81.75,81.75,81.65,81.65,6400.0
2017-10-16 15:15:00,81.66,81.7,81.65,81.7,983.0,81.66,81.7,81.65,81.7,983.0
2017-10-16 15:20:00,81.7,81.75,81.65,81.65,3766.0,81.7,81.75,81.65,81.65,3766.0
2017-10-16 15:25:00,81.65,81.7,81.65,81.65,3503.0,81.65,81.7,81.65,81.65,3503.0
2017-10-16 15:30:00,81.65,81.7,81.65,81.65,3467.0,81.65,81.7,81.65,81.65,3467.0
2017-10-16 15:35:00,81.65,81.7,81.62,81.65,5380.0,81.65,81.7,81.62,81.65,5380.0
2017-10-16 15:40:00,81.65,81.7,81.6,81.65,10442.0,81.65,81.7,81.6,81.65,10442.0
2017-10-16 15:45:00,81.7,81.7,81.65,81.65,9955.0,81.7,81.7,81.65,81.65,9955.0
2017-10-16 15:50:00,81.6,81.65,81.6,81.65,4331.0,81.6,81.65,81.6,81.65,4331.0
2017-10-16 15:55:00,81.65,81.75,81.6,81.75,26240.0,81.65,81.75,81.6,81.75,26240.0
2017-10-17 09:30:00,81.75,82.13,81.65,81.82,2991.0,81.75,82.13,81.65,81.82,2991.0
2017-10-17 09:35:00,82.0,82.0,81.7,81.7,600.0,82.0,82.0,81.7,81.7,600.0
2017-10-17 09:40:00,81.75,81.75,81.45,81.75,2633.0,81.75,81.75,81.45,81.75,2633.0
2017-10-17 09:45:00,81.75,81.75,81.66,81.7,725.0,81.75,81.75,81.66,81.7,725.0
2017-10-17 09:50:00,81.75,81.75,81.6,81.75,675.0,81.75,81.75,81.6,81.75,675.0
2017-10-17 09:55:00,81.75,81.75,81.75,81.75,0.0,81.75,81.75,81.75,81.75,0.0
2017-10-17 10:00:00,81.95,82.0,81.9,82.0,2010.0,81.95,82.0,81.9,82.0,2010.0
2017-10-17 10:05:00,82.05,82.05,81.92,81.92,2600.0,82.05,82.05,81.92,81.92,2600.0
2017-10-17 10:10:00,81.95,81.95,81.75,81.75,1300.0,81.95,81.95,81.75,81.75,1300.0
2017-10-17 10:15:00,81.7,81.9,81.7,81.9,800.0,81.7,81.9,81.7,81.9,800.0
2017-10-17 10:20:00,81.9,81.98,81.6,81.65,2654.0,81.9,81.98,81.6,81.65,2654.0
2017-10-17 10:25:00,81.55,81.75,81.55,81.65,1331.0,81.55,81.75,81.55,81.65,1331.0
2017-10-17 10:30:00,81.65,81.65,81.65,81.65,0.0,81.65,81.65,81.65,81.65,0.0
2017-10-17 10:35:00,81.85,81.95,81.8,81.95,690.0,81.85,81.95,81.8,81.95,690.0
2017-10-17 10:40:00,81.75,81.75,81.75,81.75,300.0,81.75,81.75,81.75,81.75,300.0
2017-10-17 10:45:00,81.83,81.95,81.82,81.95,400.0,81.83,81.95,81.82,81.95,400.0
2017-10-17 10:50:00,81.9,82.03,81.9,82.03,1800.0,81.9,82.03,81.9,82.03,1800.0
2017-10-17 10:55:00,82.0,82.35,81.97,82.3,2540.0,82.0,82.35,81.97,82.3,2540.0
2017-10-17 11:00:00,82.45,82.7,82.45,82.65,2200.0,82.45,82.7,82.45,82.65,2200.0
2017-10-17 11:05:00,82.75,82.85,82.7,82.8,1300.0,82.75,82.85,82.7,82.8,1300.0
2017-10-17 11:10:00,82.9,82.9,82.7,82.76,1002.0,82.9,82.9,82.7,82.76,1002.0
2017-10-17 11:15:00,82.8,82.8,82.7,82.7,1400.0,82.8,82.8,82.7,82.7,1400.0
2017-10-17 11:20:00,82.75,82.85,82.75,82.8,710.0,82.75,82.85,82.75,82.8,710.0
2017-10-17 11:25:00,82.8,82.8,82.7,82.7,400.0,82.8,82.8,82.7,82.7,400.0
2017-10-17 11:30:00,82.77,82.85,82.77,82.85,1530.0,82.77,82.85,82.77,82.85,1530.0
2017-10-17 11:35:00,82.85,82.85,82.75,82.8,900.0,82.85,82.85,82.75,82.8,900.0
2017-10-17 11:40:00,82.8,82.8,82.75,82.75,200.0,82.8,82.8,82.75,82.75,200.0
2017-10-17 11:45:00,82.75,82.85,82.75,82.75,1000.0,82.75,82.85,82.75,82.75,1000.0
2017-10-17 11:50:00,82.65,82.65,82.25,82.3,3864.0,82.65,82.65,82.25,82.3,3864.0
2017-10-17 11:55:00,82.25,82.43,82.25,82.42,800.0,82.25,82.43,82.25,82.42,800.0
2017-10-17 12:00:00,82.35,82.4,82.35,82.36,500.0,82.35,82.4,82.35,82.36,500.0
2017-10-17 12:05:00,82.35,82.45,82.35,82.45,800.0,82.35,82.45,82.35,82.45,800.0
2017-10-17 12:10:00,82.42,82.43,82.37,82.42,1274.0,82.42,82.43,82.37,82.42,1274.0
2017-10-17 12:15:00,82.35,82.5,82.3,82.48,11226.0,82.35,82.5,82.3,82.48,11226.0
2017-10-17 12:20:00,82.48,82.52,82.42,82.5,2945.0,82.48,82.52,82.42,82.5,2945.0
2017-10-17 12:25:00,82.5,82.6,82.5,82.6,4100.0,82.5,82.6,82.5,82.6,4100.0
2017-10-17 12:30:00,82.55,82.55,82.25,82.25,6137.0,82.55,82.55,82.25,82.25,6137.0
2017-10-17 12:35:00,82.3,82.3,82.15,82.3,1600.0,82.3,82.3,82.15,82.3,1600.0
2017-10-17 12:40:00,82.35,82.35,82.15,82.26,1700.0,82.35,82.35,82.15,82.26,1700.0
2017-10-17 12:45:00,82.3,82.45,82.24,82.45,4636.0,82.3,82.45,82.24,82.45,4636.0
2017-10-17 12:50:00,82.45,82.45,82.45,82.45,700.0,82.45,82.45,82.45,82.45,700.0
2017-10-17 12:55:00,82.39,82.45,82.39,82.43,1160.0,82.39,82.45,82.39,82.43,1160.0
2017-10-17 13:00:00,82.45,82.67,82.45,82.66,2266.0,82.45,82.67,82.45,82.66,2266.0
2017-10-17 13:05:00,82.75,82.85,82.75,82.8,1723.0,82.75,82.85,82.75,82.8,1723.0
2017-10-17 13:10:00,82.9,82.9,82.85,82.85,900.0,82.9,82.9,82.85,82.85,900.0
2017-10-17 13:15:00,82.8,82.8,82.65,82.65,859.0,82.8,82.8,82.65,82.65,859.0
2017-10-17 13:20:00,82.7,82.75,82.65,82.75,1885.0,82.7,82.75,82.65,82.75,1885.0
2017-10-17 13:25:00,82.8,82.83,82.75,82.83,700.0,82.8,82.83,82.75,82.83,700.0
2017-10-17 13:30:00,82.83,82.9,82.8,82.8,2057.0,82.83,82.9,82.8,82.8,2057.0
2017-10-17 13:35:00,82.8,82.85,82.72,82.85,1400.0,82.8,82.85,82.72,82.85,1400.0
2017-10-17 13:40:00,82.85,82.9,82.85,82.85,1200.0,82.85,82.9,82.85,82.85,1200.0
2017-10-17 13:45:00,82.85,82.85,82.65,82.67,1205.0,82.85,82.85,82.65,82.67,1205.0
2017-10-17 13:50:00,82.7,82.7,82.5,82.5,2387.0,82.7,82.7,82.5,82.5,2387.0
2017-10-17 13:55:00,82.6,82.6,82.6,82.6,200.0,82.6,82.6,82.6,82.6,200.0
2017-10-17 14:00:00,82.62,82.9,82.61,82.7,2505.0,82.62,82.9,82.61,82.7,2505.0
2017-10-17 14:05:00,82.7,82.7,82.63,82.7,1682.0,82.7,82.7,82.63,82.7,1682.0
2017-10-17 14:10:00,82.65,82.65,82.5,82.6,1400.0,82.65,82.65,82.5,82.6,1400.0
2017-10-17 14:15:00,82.7,82.77,82.7,82.77,2000.0,82.7,82.77,82.7,82.77,2000.0
2017-10-17 14:20:00,82.75,82.75,82.7,82.7,500.0,82.75,82.75,82.7,82.7,500.0
2017-10-17 14:25:00,82.7,82.7,82.6,82.65,1042.0,82.7,82.7,82.6,82.65,1042.0
2017-10-17 14:30:00,82.65,82.71,82.55,82.7,5200.0,82.65,82.71,82.55,82.7,5200.0
2017-10-17 14:35:00,82.7,82.7,82.65,82.65,420.0,82.7,82.7,82.65,82.65,420.0
2017-10-17 14:40:00,82.65,82.68,82.65,82.65,1100.0,82.65,82.68,82.65,82.65,1100.0
2017-10-17 14:45:00,82.7,82.7,82.65,82.7,1089.0,82.7,82.7,82.65,82.7,1089.0
2017-10-17 14:50:00,82.7,82.75,82.67,82.67,1700.0,82.7,82.75,82.67,82.67,1700.0
2017-10-17 14:55:00,82.65,82.75,82.65,82.75,1800.0,82.65,82.75,82.65,82.75,1800.0
2017-10-17 15:00:00,82.7,82.7,82.7,82.7,100.0,82.7,82.7,82.7,82.7,100.0
2017-10-17 15:05:00,82.75,82.75,82.75,82.75,600.0,82.75,82.75,82.75,82.75,600.0
2017-10-17 15:10:00,82.7,82.75,82.65,82.75,3101.0,82.7,82.75,82.65,82.75,3101.0
2017-10-17 15:15:00,82.8,83.0,82.8,82.88,2300.0,82.8,83.0,82.8,82.88,2300.0
2017-10-17 15:20:00,82.8,82.9,82.8,82.85,400.0,82.8,82.9,82.8,82.85,400.0
2017-10-17 15:25:00,82.88,82.95,82.8,82.8,2011.0,82.88,82.95,82.8,82.8,2011.0
2017-10-17 15:30:00,82.8,83.0,82.8,82.95,1300.0,82.8,83.0,82.8,82.95,1300.0
2017-10-17 15:35:00,83.0,83.0,82.95,82.95,2400.0,83.0,83.0,82.95,82.95,2400.0
2017-10-17 15:40:00,83.0,83.1,83.0,83.1,3021.0,83.0,83.1,83.0,83.1,3021.0
2017-10-17 15:45:00,83.1,83.15,83.02,83.1,5707.0,83.1,83.15,83.02,83.1,5707.0
2017-10-17 15:50:00,83.1,83.2,83.1,83.2,4910.0,83.1,83.2,83.1,83.2,4910.0
2017-10-17 15:55:00,83.2,83.25,83.12,83.2,12151.0,83.2,83.25,83.12,83.2,12151.0
2017-10-18 09:30:00,83.75,83.75,83.63,83.63,3728.0,83.75,83.75,83.63,83.63,3728.0
2017-10-18 09:35:00,83.8,83.8,83.4,83.53,1682.0,83.8,83.8,83.4,83.53,1682.0
2017-10-18 09:40:00,83.5,83.5,83.03,83.03,1784.0,83.5,83.5,83.03,83.03,1784.0
2017-10-18 09:45:00,83.1,83.25,83.1,83.12,2320.0,83.1,83.25,83.1,83.12,2320.0
2017-10-18 09:50:00,83.1,83.1,82.74,82.75,2234.0,83.1,83.1,82.74,82.75,2234.0
2017-10-18 09:55:00,82.8,82.8,82.65,82.7,1366.0,82.8,82.8,82.65,82.7,1366.0
2017-10-18 10:00:00,82.6,82.75,82.6,82.6,1300.0,82.6,82.75,82.6,82.6,1300.0
2017-10-18 10:05:00,82.55,82.55,82.15,82.3,9860.0,82.55,82.55,82.15,82.3,9860.0
2017-10-18 10:10:00,82.25,82.3,82.17,82.25,4570.0,82.25,82.3,82.17,82.25,4570.0
2017-10-18 10:15:00,82.3,82.4,82.3,82.34,922.0,82.3,82.4,82.3,82.34,922.0
2017-10-18 10:20:00,82.31,82.31,82.15,82.15,1900.0,82.31,82.31,82.15,82.15,1900.0
2017-10-18 10:25:00,82.22,82.22,82.05,82.05,1200.0,82.22,82.22,82.05,82.05,1200.0
2017-10-18 10:30:00,82.1,82.35,82.1,82.35,3401.0,82.1,82.35,82.1,82.35,3401.0
2017-10-18 10:35:00,82.41,82.42,82.3,82.39,2003.0,82.41,82.42,82.3,82.39,2003.0
2017-10-18 10:40:00,82.4,82.45,82.4,82.45,1100.0,82.4,82.45,82.4,82.45,1100.0
2017-10-18 10:45:00,82.47,82.6,82.47,82.6,500.0,82.47,82.6,82.47,82.6,500.0
2017-10-18 10:50:00,82.55,82.6,82.55,82.6,406.0,82.55,82.6,82.55,82.6,406.0
2017-10-18 10:55:00,82.65,82.7,82.65,82.7,500.0,82.65,82.7,82.65,82.7,500.0
2017-10-18 11:00:00,82.75,82.9,82.75,82.9,600.0,82.75,82.9,82.75,82.9,600.0
2017-10-18 11:05:00,82.9,83.0,82.9,83.0,537.0,82.9,83.0,82.9,83.0,537.0
2017-10-18 11:10:00,83.05,83.05,82.92,82.95,646.0,83.05,83.05,82.92,82.95,646.0
2017-10-18 11:15:00,82.9,82.95,82.85,82.9,1154.0,82.9,82.95,82.85,82.9,1154.0
2017-10-18 11:20:00,82.76,82.85,82.75,82.85,1600.0,82.76,82.85,82.75,82.85,1600.0
2017-10-18 11:25:00,82.85,82.85,82.85,82.85,100.0,82.85,82.85,82.85,82.85,100.0
2017-10-18 11:30:00,82.95,83.0,82.95,83.0,600.0,82.95,83.0,82.95,83.0,600.0
2017-10-18 11:35:00,83.0,83.0,83.0,83.0,100.0,83.0,83.0,83.0,83.0,100.0
2017-10-18 11:40:00,83.15,83.15,83.1,83.15,1200.0,83.15,83.15,83.1,83.15,1200.0
2017-10-18 11:45:00,83.2,83.3,83.15,83.3,1000.0,83.2,83.3,83.15,83.3,1000.0
2017-10-18 11:50:00,83.27,83.35,83.27,83.33,1125.0,83.27,83.35,83.27,83.33,1125.0
2017-10-18 11:55:00,83.35,83.42,83.3,83.35,1357.0,83.35,83.42,83.3,83.35,1357.0
2017-10-18 12:00:00,83.3,83.5,83.3,83.41,2338.0,83.3,83.5,83.3,83.41,2338.0
2017-10-18 12:05:00,83.43,83.5,83.4,83.5,1240.0,83.43,83.5,83.4,83.5,1240.0
2017-10-18 12:10:00,83.5,83.5,83.4,83.4,1500.0,83.5,83.5,83.4,83.4,1500.0
2017-10-18 12:15:00,83.4,83.45,83.35,83.45,1350.0,83.4,83.45,83.35,83.45,1350.0
2017-10-18 12:20:00,83.5,83.56,83.5,83.55,885.0,83.5,83.56,83.5,83.55,885.0
2017-10-18 12:25:00,83.45,83.55,83.45,83.55,1225.0,83.45,83.55,83.45,83.55,1225.0
2017-10-18 12:30:00,83.6,83.65,83.57,83.65,9900.0,83.6,83.65,83.57,83.65,9900.0
2017-10-18 12:35:00,83.65,83.66,83.61,83.66,3678.0,83.65,83.66,83.61,83.66,3678.0
2017-10-18 12:40:00,83.7,83.75,83.7,83.7,954.0,83.7,83.75,83.7,83.7,954.0
2017-10-18 12:45:00,83.71,83.8,83.71,83.8,2400.0,83.71,83.8,83.71,83.8,2400.0
2017-10-18 12:50:00,83.8,83.9,83.8,83.9,415.0,83.8,83.9,83.8,83.9,415.0
2017-10-18 12:55:00,83.85,83.85,83.7,83.7,900.0,83.85,83.85,83.7,83.7,900.0
2017-10-18 13:00:00,83.7,83.7,83.6,83.65,700.0,83.7,83.7,83.6,83.65,700.0
2017-10-18 13:05:00,83.65,83.65,83.65,83.65,300.0,83.65,83.65,83.65,83.65,300.0
2017-10-18 13:10:00,83.7,83.7,83.7,83.7,300.0,83.7,83.7,83.7,83.7,300.0
2017-10-18 13:15:00,83.7,83.7,83.7,83.7,500.0,83.7,83.7,83.7,83.7,500.0
2017-10-18 13:20:00,83.6,83.6,83.6,83.6,200.0,83.6,83.6,83.6,83.6,200.0
2017-10-18 13:25:00,83.6,83.65,83.6,83.6,1526.0,83.6,83.65,83.6,83.6,1526.0
2017-10-18 13:30:00,83.58,83.6,83.55,83.6,1007.0,83.58,83.6,83.55,83.6,1007.0
2017-10-18 13:35:00,83.6,83.6,83.55,83.58,1000.0,83.6,83.6,83.55,83.58,1000.0
2017-10-18 13:40:00,83.55,83.7,83.55,83.7,3300.0,83.55,83.7,83.55,83.7,3300.0
2017-10-18 13:45:00,83.7,83.7,83.5,83.55,5207.0,83.7,83.7,83.5,83.55,5207.0
2017-10-18 13:50:00,83.61,83.64,83.55,83.55,606.0,83.61,83.64,83.55,83.55,606.0
2017-10-18 13:55:00,83.55,83.55,83.5,83.5,1399.0,83.55,83.55,83.5,83.5,1399.0
2017-10-18 14:00:00,83.53,83.55,83.5,83.55,800.0,83.53,83.55,83.5,83.55,800.0
2017-10-18 14:05:00,83.53,83.6,83.52,83.6,1000.0,83.53,83.6,83.52,83.6,1000.0
2017-10-18 14:10:00,83.62,83.65,83.62,83.63,620.0,83.62,83.65,83.62,83.63,620.0
2017-10-18 14:15:00,83.65,83.65,83.55,83.55,1543.0,83.65,83.65,83.55,83.55,1543.0
2017-10-18 14:20:00,83.55,83.55,83.45,83.45,2294.0,83.55,83.55,83.45,83.45,2294.0
2017-10-18 14:25:00,83.5,83.5,83.45,83.5,400.0,83.5,83.5,83.45,83.5,400.0
2017-10-18 14:30:00,83.5,83.5,83.49,83.5,600.0,83.5,83.5,83.49,83.5,600.0
2017-10-18 14:35:00,83.5,83.55,83.5,83.55,1700.0,83.5,83.55,83.5,83.55,1700.0
2017-10-18 14:40:00,83.6,83.6,83.6,83.6,350.0,83.6,83.6,83.6,83.6,350.0
2017-10-18 14:45:00,83.63,83.68,83.6,83.6,880.0,83.63,83.68,83.6,83.6,880.0
2017-10-18 14:50:00,83.65,83.65,83.5,83.5,1400.0,83.65,83.65,83.5,83.5,1400.0
2017-10-18 14:55:00,83.55,83.6,83.5,83.55,1200.0,83.55,83.6,83.5,83.55,1200.0
2017-10-18 15:00:00,83.65,83.65,83.57,83.58,1100.0,83.65,83.65,83.57,83.58,1100.0
2017-10-18 15:05:00,83.6,83.65,83.6,83.65,1364.0,83.6,83.65,83.6,83.65,1364.0
2017-10-18 15:10:00,83.65,83.75,83.65,83.7,1500.0,83.65,83.75,83.65,83.7,1500.0
2017-10-18 15:15:00,83.7,83.7,83.7,83.7,818.0,83.7,83.7,83.7,83.7,818.0
2017-10-18 15:20:00,83.75,83.9,83.75,83.9,3589.0,83.75,83.9,83.75,83.9,3589.0
2017-10-18 15:25:00,83.9,83.95,83.85,83.85,900.0,83.9,83.95,83.85,83.85,900.0
2017-10-18 15:30:00,83.95,83.95,83.8,83.83,2822.0,83.95,83.95,83.8,83.83,2822.0
2017-10-18 15:35:00,83.85,83.85,83.7,83.7,3750.0,83.85,83.85,83.7,83.7,3750.0
2017-10-18 15:40:00,83.8,83.8,83.65,83.65,3540.0,83.8,83.8,83.65,83.65,3540.0
2017-10-18 15:45:00,83.65,83.7,83.6,83.67,5405.0,83.65,83.7,83.6,83.67,5405.0
2017-10-18 15:50:00,83.65,83.65,83.47,83.5,30259.0,83.65,83.65,83.47,83.5,30259.0
2017-10-18 15:55:00,83.55,83.7,83.5,83.65,14706.0,83.55,83.7,83.5,83.65,14706.0
2017-10-19 09:30:00,83.35,83.35,82.8,82.95,5358.0,83.35,83.35,82.8,82.95,5358.0
2017-10-19 09:35:00,82.85,82.9,82.45,82.85,1420.0,82.85,82.9,82.45,82.85,1420.0
2017-10-19 09:40:00,82.69,82.8,82.4,82.65,650.0,82.69,82.8,82.4,82.65,650.0
2017-10-19 09:45:00,83.05,83.05,82.5,82.5,785.0,83.05,83.05,82.5,82.5,785.0
2017-10-19 09:50:00,82.6,82.6,82.25,82.4,740.0,82.6,82.6,82.25,82.4,740.0
2017-10-19 09:55:00,82.48,82.48,82.23,82.4,1100.0,82.48,82.48,82.23,82.4,1100.0
2017-10-19 10:00:00,82.2,82.2,82.15,82.15,200.0,82.2,82.2,82.15,82.15,200.0
2017-10-19 10:05:00,82.35,82.55,82.35,82.45,910.0,82.35,82.55,82.35,82.45,910.0
2017-10-19 10:10:00,82.5,82.75,82.5,82.7,4067.0,82.5,82.75,82.5,82.7,4067.0
2017-10-19 10:15:00,82.75,83.0,82.75,83.0,828.0,82.75,83.0,82.75,83.0,828.0
2017-10-19 10:20:00,83.15,83.15,83.1,83.1,681.0,83.15,83.15,83.1,83.1,681.0
2017-10-19 10:25:00,83.05,83.15,83.05,83.15,500.0,83.05,83.15,83.05,83.15,500.0
2017-10-19 10:30:00,83.2,83.2,83.1,83.15,1100.0,83.2,83.2,83.1,83.15,1100.0
2017-10-19 10:35:00,83.0,83.0,83.0,83.0,200.0,83.0,83.0,83.0,83.0,200.0
2017-10-19 10:40:00,83.15,83.2,83.15,83.2,700.0,83.15,83.2,83.15,83.2,700.0
2017-10-19 10:45:00,83.33,83.33,83.1,83.1,900.0,83.33,83.33,83.1,83.1,900.0
2017-10-19 10:50:00,83.15,83.4,83.15,83.4,600.0,83.15,83.4,83.15,83.4,600.0
2017-10-19 10:55:00,83.4,83.55,83.4,83.55,700.0,83.4,83.55,83.4,83.55,700.0
2017-10-19 11:00:00,83.55,83.55,83.55,83.55,400.0,83.55,83.55,83.55,83.55,400.0
2017-10-19 11:05:00,83.55,83.55,83.4,83.4,1396.0,83.55,83.55,83.4,83.4,1396.0
2017-10-19 11:10:00,83.45,83.45,83.4,83.45,500.0,83.45,83.45,83.4,83.45,500.0
2017-10-19 11:15:00,83.5,83.5,83.5,83.5,297.0,83.5,83.5,83.5,83.5,297.0
2017-10-19 11:20:00,83.55,83.58,83.5,83.55,590.0,83.55,83.58,83.5,83.55,590.0
2017-10-19 11:25:00,83.5,83.55,83.4,83.55,900.0,83.5,83.55,83.4,83.55,900.0
2017-10-19 11:30:00,83.55,83.85,83.5,83.85,1000.0,83.55,83.85,83.5,83.85,1000.0
2017-10-19 11:35:00,83.8,83.8,83.75,83.75,300.0,83.8,83.8,83.75,83.75,300.0
2017-10-19 11:40:00,83.65,83.7,83.6,83.6,500.0,83.65,83.7,83.6,83.6,500.0
2017-10-19 11:45:00,83.5,83.6,83.5,83.55,400.0,83.5,83.6,83.5,83.55,400.0
2017-10-19 11:50:00,83.55,83.55,83.55,83.55,0.0,83.55,83.55,83.55,83.55,0.0
2017-10-19 11:55:00,83.7,83.7,83.6,83.6,265.0,83.7,83.7,83.6,83.6,265.0
2017-10-19 12:00:00,83.45,83.45,83.35,83.35,700.0,83.45,83.45,83.35,83.35,700.0
2017-10-19 12:05:00,83.3,83.35,83.3,83.35,500.0,83.3,83.35,83.3,83.35,500.0
2017-10-19 12:10:00,83.35,83.35,83.35,83.35,0.0,83.35,83.35,83.35,83.35,0.0
2017-10-19 12:15:00,83.5,83.5,83.45,83.45,200.0,83.5,83.5,83.45,83.45,200.0
2017-10-19 12:20:00,83.42,83.43,83.35,83.35,525.0,83.42,83.43,83.35,83.35,525.0
2017-10-19 12:25:00,83.38,83.38,83.37,83.38,150.0,83.38,83.38,83.37,83.38,150.0
2017-10-19 12:30:00,83.35,83.4,83.35,83.4,296.0,83.35,83.4,83.35,83.4,296.0
2017-10-19 12:35:00,83.35,83.35,83.15,83.15,800.0,83.35,83.35,83.15,83.15,800.0
2017-10-19 12:40:00,83.15,83.15,83.15,83.15,0.0,83.15,83.15,83.15,83.15,0.0
2017-10-19 12:45:00,83.15,83.15,83.15,83.15,759.0,83.15,83.15,83.15,83.15,759.0
2017-10-19 12:50:00,83.15,83.15,83.15,83.15,0.0,83.15,83.15,83.15,83.15,0.0
2017-10-19 12:55:00,83.15,83.15,83.15,83.15,0.0,83.15,83.15,83.15,83.15,0.0
2017-10-19 13:00:00,83.25,83.45,83.25,83.45,600.0,83.25,83.45,83.25,83.45,600.0
2017-10-19 13:05:00,83.5,83.5,83.4,83.4,1712.0,83.5,83.5,83.4,83.4,1712.0
2017-10-19 13:10:00,83.4,83.4,83.4,83.4,0.0,83.4,83.4,83.4,83.4,0.0
2017-10-19 13:15:00,83.38,83.38,83.37,83.38,100.0,83.38,83.38,83.37,83.38,100.0
2017-10-19 13:20:00,83.5,83.5,83.5,83.5,150.0,83.5,83.5,83.5,83.5,150.0
2017-10-19 13:25:00,83.5,83.55,83.5,83.5,500.0,83.5,83.55,83.5,83.5,500.0
2017-10-19 13:30:00,83.7,83.7,83.7,83.7,100.0,83.7,83.7,83.7,83.7,100.0
2017-10-19 13:35:00,83.6,83.6,83.55,83.55,997.0,83.6,83.6,83.55,83.55,997.0
2017-10-19 13:40:00,83.55,83.6,83.55,83.55,600.0,83.55,83.6,83.55,83.55,600.0
2017-10-19 13:45:00,83.6,83.65,83.59,83.6,720.0,83.6,83.65,83.59,83.6,720.0
2017-10-19 13:50:00,83.65,83.75,83.65,83.7,1160.0,83.65,83.75,83.65,83.7,1160.0
2017-10-19 13:55:00,83.65,83.65,83.65,83.65,100.0,83.65,83.65,83.65,83.65,100.0
2017-10-19 14:00:00,83.67,83.72,83.67,83.72,200.0,83.67,83.72,83.67,83.72,200.0
2017-10-19 14:05:00,83.75,83.8,83.75,83.8,1101.0,83.75,83.8,83.75,83.8,1101.0
2017-10-19 14:10:00,83.78,83.85,83.77,83.85,600.0,83.78,83.85,83.77,83.85,600.0
2017-10-19 14:15:00,83.85,83.95,83.85,83.95,1900.0,83.85,83.95,83.85,83.95,1900.0
2017-10-19 14:20:00,83.85,83.95,83.85,83.95,735.0,83.85,83.95,83.85,83.95,735.0
2017-10-19 14:25:00,83.9,83.9,83.75,83.75,2031.0,83.9,83.9,83.75,83.75,2031.0
2017-10-19 14:30:00,83.83,84.1,83.8,84.1,2506.0,83.83,84.1,83.8,84.1,2506.0
2017-10-19 14:35:00,84.1,84.25,84.1,84.15,4235.0,84.1,84.25,84.1,84.15,4235.0
2017-10-19 14:40:00,84.15,84.2,84.12,84.2,500.0,84.15,84.2,84.12,84.2,500.0
2017-10-19 14:45:00,84.2,84.2,84.15,84.15,1684.0,84.2,84.2,84.15,84.15,1684.0
2017-10-19 14:50:00,84.2,84.25,84.2,84.2,711.0,84.2,84.25,84.2,84.2,711.0
2017-10-19 14:55:00,84.18,84.2,84.15,84.2,500.0,84.18,84.2,84.15,84.2,500.0
2017-10-19 15:00:00,84.2,84.25,84.2,84.25,999.0,84.2,84.25,84.2,84.25,999.0
2017-10-19 15:05:00,84.2,84.25,84.2,84.2,1667.0,84.2,84.25,84.2,84.2,1667.0
2017-10-19 15:10:00,84.25,84.45,84.25,84.45,2139.0,84.25,84.45,84.25,84.45,2139.0
2017-10-19 15:15:00,84.45,84.5,84.4,84.5,3289.0,84.45,84.5,84.4,84.5,3289.0
2017-10-19 15:20:00,84.55,84.6,84.5,84.5,2309.0,84.55,84.6,84.5,84.5,2309.0
2017-10-19 15:25:00,84.5,84.6,84.45,84.55,3057.0,84.5,84.6,84.45,84.55,3057.0
2017-10-19 15:30:00,84.55,84.95,84.55,84.9,8309.0,84.55,84.95,84.55,84.9,8309.0
2017-10-19 15:35:00,84.9,84.95,84.85,84.9,8472.0,84.9,84.95,84.85,84.9,8472.0
2017-10-19 15:40:00,84.88,84.9,84.6,84.7,5715.0,84.88,84.9,84.6,84.7,5715.0
2017-10-19 15:45:00,84.75,84.8,84.58,84.65,24756.0,84.75,84.8,84.58,84.65,24756.0
2017-10-19 15:50:00,84.65,84.85,84.65,84.83,7065.0,84.65,84.85,84.65,84.83,7065.0
2017-10-19 15:55:00,84.8,85.0,84.65,84.95,26548.0,84.8,85.0,84.65,84.95,26548.0
2017-10-20 09:30:00,85.8,85.8,84.92,84.92,12541.0,85.8,85.8,84.92,84.92,12541.0
2017-10-20 09:35:00,85.0,85.75,84.95,85.75,12670.0,85.0,85.75,84.95,85.75,12670.0
2017-10-20 09:40:00,85.5,85.5,85.0,85.28,2495.0,85.5,85.5,85.0,85.28,2495.0
2017-10-20 09:45:00,84.75,84.75,84.75,84.75,100.0,84.75,84.75,84.75,84.75,100.0
2017-10-20 09:50:00,84.95,84.95,84.65,84.65,5210.0,84.95,84.95,84.65,84.65,5210.0
2017-10-20 09:55:00,84.7,85.17,84.65,85.17,2727.0,84.7,85.17,84.65,85.17,2727.0
2017-10-20 10:00:00,85.35,85.5,85.35,85.5,600.0,85.35,85.5,85.35,85.5,600.0
2017-10-20 10:05:00,85.52,85.85,85.52,85.55,3327.0,85.52,85.85,85.52,85.55,3327.0
2017-10-20 10:10:00,85.45,85.7,85.4,85.55,1220.0,85.45,85.7,85.4,85.55,1220.0
2017-10-20 10:15:00,85.67,85.75,85.65,85.75,850.0,85.67,85.75,85.65,85.75,850.0
2017-10-20 10:20:00,85.7,85.77,85.65,85.77,700.0,85.7,85.77,85.65,85.77,700.0
2017-10-20 10:25:00,85.8,85.8,85.6,85.65,700.0,85.8,85.8,85.6,85.65,700.0
2017-10-20 10:30:00,85.7,85.7,85.64,85.65,700.0,85.7,85.7,85.64,85.65,700.0
2017-10-20 10:35:00,85.6,85.75,85.6,85.65,2004.0,85.6,85.75,85.6,85.65,2004.0
2017-10-20 10:40:00,85.8,85.8,85.72,85.73,1193.0,85.8,85.8,85.72,85.73,1193.0
2017-10-20 10:45:00,85.75,85.75,85.15,85.15,2800.0,85.75,85.75,85.15,85.15,2800.0
2017-10-20 10:50:00,85.1,85.1,84.85,84.85,1620.0,85.1,85.1,84.85,84.85,1620.0
2017-10-20 10:55:00,84.8,84.95,84.7,84.75,2091.0,84.8,84.95,84.7,84.75,2091.0
2017-10-20 11:00:00,84.95,85.05,84.95,84.95,600.0,84.95,85.05,84.95,84.95,600.0
2017-10-20 11:05:00,85.1,85.1,85.05,85.05,200.0,85.1,85.1,85.05,85.05,200.0
2017-10-20 11:10:00,85.2,85.35,85.12,85.35,1400.0,85.2,85.35,85.12,85.35,1400.0
2017-10-20 11:15:00,85.28,85.5,85.2,85.4,5250.0,85.28,85.5,85.2,85.4,5250.0
2017-10-20 11:20:00,85.38,85.58,85.37,85.58,4600.0,85.38,85.58,85.37,85.58,4600.0
2017-10-20 11:25:00,85.6,85.6,85.35,85.5,3000.0,85.6,85.6,85.35,85.5,3000.0
2017-10-20 11:30:00,85.5,85.55,85.25,85.33,5626.0,85.5,85.55,85.25,85.33,5626.0
2017-10-20 11:35:00,85.33,85.6,85.32,85.6,1800.0,85.33,85.6,85.32,85.6,1800.0
2017-10-20 11:40:00,85.75,85.85,85.65,85.85,1700.0,85.75,85.85,85.65,85.85,1700.0
2017-10-20 11:45:00,85.85,85.9,85.75,85.75,904.0,85.85,85.9,85.75,85.75,904.0
2017-10-20 11:50:00,85.7,85.75,85.7,85.75,400.0,85.7,85.75,85.7,85.75,400.0
2017-10-20 11:55:00,85.8,85.8,85.65,85.65,1400.0,85.8,85.8,85.65,85.65,1400.0
2017-10-20 12:00:00,85.73,85.73,85.5,85.5,940.0,85.73,85.73,85.5,85.5,940.0
2017-10-20 12:05:00,85.65,86.0,85.65,86.0,2690.0,85.65,86.0,85.65,86.0,2690.0
2017-10-20 12:10:00,85.85,86.1,85.85,85.85,2700.0,85.85,86.1,85.85,85.85,2700.0
2017-10-20 12:15:00,85.88,85.88,85.7,85.7,300.0,85.88,85.88,85.7,85.7,300.0
2017-10-20 12:20:00,85.8,85.8,85.75,85.8,800.0,85.8,85.8,85.75,85.8,800.0
2017-10-20 12:25:00,85.8,85.88,85.8,85.8,1500.0,85.8,85.88,85.8,85.8,1500.0
2017-10-20 12:30:00,85.85,85.9,85.75,85.75,1759.0,85.85,85.9,85.75,85.75,1759.0
2017-10-20 12:35:00,85.79,85.9,85.78,85.9,1675.0,85.79,85.9,85.78,85.9,1675.0
2017-10-20 12:40:00,85.95,86.0,85.92,85.92,895.0,85.95,86.0,85.92,85.92,895.0
2017-10-20 12:45:00,85.9,85.9,85.85,85.9,1800.0,85.9,85.9,85.85,85.9,1800.0
2017-10-20 12:50:00,85.9,85.9,85.8,85.8,1400.0,85.9,85.9,85.8,85.8,1400.0
2017-10-20 12:55:00,85.88,85.88,85.87,85.88,200.0,85.88,85.88,85.87,85.88,200.0
2017-10-20 13:00:00,85.85,85.9,85.85,85.9,400.0,85.85,85.9,85.85,85.9,400.0
2017-10-20 13:05:00,85.85,85.9,85.83,85.83,750.0,85.85,85.9,85.83,85.83,750.0
2017-10-20 13:10:00,85.85,85.9,85.8,85.85,1847.0,85.85,85.9,85.8,85.85,1847.0
2017-10-20 13:15:00,85.85,85.85,85.7,85.75,800.0,85.85,85.85,85.7,85.75,800.0
2017-10-20 13:20:00,85.75,85.75,85.7,85.7,200.0,85.75,85.75,85.7,85.7,200.0
2017-10-20 13:25:00,85.8,85.8,85.65,85.65,900.0,85.8,85.8,85.65,85.65,900.0
2017-10-20 13:30:00,85.6,85.65,85.6,85.65,200.0,85.6,85.65,85.6,85.65,200.0
2017-10-20 13:35:00,85.7,85.8,85.7,85.8,624.0,85.7,85.8,85.7,85.8,624.0
2017-10-20 13:40:00,85.75,85.8,85.75,85.8,553.0,85.75,85.8,85.75,85.8,553.0
2017-10-20 13:45:00,85.75,85.8,85.6,85.6,2321.0,85.75,85.8,85.6,85.6,2321.0
2017-10-20 13:50:00,85.8,85.95,85.8,85.95,900.0,85.8,85.95,85.8,85.95,900.0
2017-10-20 13:55:00,85.95,86.0,85.9,85.95,800.0,85.95,86.0,85.9,85.95,800.0
2017-10-20 14:00:00,85.9,85.9,85.9,85.9,100.0,85.9,85.9,85.9,85.9,100.0
2017-10-20 14:05:00,85.93,86.0,85.92,85.95,875.0,85.93,86.0,85.92,85.95,875.0
2017-10-20 14:10:00,85.95,85.95,85.95,85.95,100.0,85.95,85.95,85.95,85.95,100.0
2017-10-20 14:15:00,85.95,85.95,85.8,85.85,600.0,85.95,85.95,85.8,85.85,600.0
2017-10-20 14:20:00,85.9,85.9,85.8,85.85,600.0,85.9,85.9,85.8,85.85,600.0
2017-10-20 14:25:00,85.85,85.85,85.85,85.85,0.0,85.85,85.85,85.85,85.85,0.0
2017-10-20 14:30:00,85.95,85.95,85.85,85.9,1100.0,85.95,85.95,85.85,85.9,1100.0
2017-10-20 14:35:00,85.85,85.9,85.85,85.9,1305.0,85.85,85.9,85.85,85.9,1305.0
2017-10-20 14:40:00,85.9,85.9,85.87,85.88,627.0,85.9,85.9,85.87,85.88,627.0
2017-10-20 14:45:00,85.85,85.85,85.65,85.65,1182.0,85.85,85.85,85.65,85.65,1182.0
2017-10-20 14:50:00,85.6,85.6,85.6,85.6,100.0,85.6,85.6,85.6,85.6,100.0
2017-10-20 14:55:00,85.6,85.6,85.3,85.4,3728.0,85.6,85.6,85.3,85.4,3728.0
2017-10-20 15:00:00,85.4,85.55,85.4,85.45,2470.0,85.4,85.55,85.4,85.45,2470.0
2017-10-20 15:05:00,85.35,85.45,85.35,85.45,600.0,85.35,85.45,85.35,85.45,600.0
2017-10-20 15:10:00,85.45,85.45,85.45,85.45,0.0,85.45,85.45,85.45,85.45,0.0
2017-10-20 15:15:00,85.45,85.45,85.15,85.2,3036.0,85.45,85.45,85.15,85.2,3036.0
2017-10-20 15:20:00,85.2,85.3,85.2,85.3,1045.0,85.2,85.3,85.2,85.3,1045.0
2017-10-20 15:25:00,85.25,85.25,85.05,85.05,1900.0,85.25,85.25,85.05,85.05,1900.0
2017-10-20 15:30:00,85.08,85.1,85.05,85.1,2923.0,85.08,85.1,85.05,85.1,2923.0
2017-10-20 15:35:00,85.1,85.11,84.95,84.95,2016.0,85.1,85.11,84.95,84.95,2016.0
2017-10-20 15:40:00,84.98,84.98,84.85,84.85,4423.0,84.98,84.98,84.85,84.85,4423.0
2017-10-20 15:45:00,84.9,85.0,84.85,85.0,4386.0,84.9,85.0,84.85,85.0,4386.0
2017-10-20 15:50:00,85.05,85.15,85.0,85.13,5653.0,85.05,85.15,85.0,85.13,5653.0
2017-10-20 15:55:00,85.1,85.1,84.95,85.1,45812.0,85.1,85.1,84.95,85.1,45812.0
2017-10-23 09:30:00,85.6,85.65,85.2,85.65,4530.0,85.6,85.65,85.2,85.65,4530.0
2017-10-23 09:35:00,85.4,85.4,85.0,85.15,1500.0,85.4,85.4,85.0,85.15,1500.0
2017-10-23 09:40:00,85.0,85.05,84.95,85.05,1700.0,85.0,85.05,84.95,85.05,1700.0
2017-10-23 09:45:00,85.0,85.0,84.6,84.6,1968.0,85.0,85.0,84.6,84.6,1968.0
2017-10-23 09:50:00,84.6,84.6,84.6,84.6,200.0,84.6,84.6,84.6,84.6,200.0
2017-10-23 09:55:00,84.67,84.85,84.5,84.85,3252.0,84.67,84.85,84.5,84.85,3252.0
2017-10-23 10:00:00,84.9,84.9,84.5,84.7,5200.0,84.9,84.9,84.5,84.7,5200.0
2017-10-23 10:05:00,84.55,84.6,84.2,84.25,2100.0,84.55,84.6,84.2,84.25,2100.0
2017-10-23 10:10:00,84.15,84.3,84.15,84.25,600.0,84.15,84.3,84.15,84.25,600.0
2017-10-23 10:15:00,84.25,84.65,84.25,84.5,7964.0,84.25,84.65,84.25,84.5,7964.0
2017-10-23 10:20:00,84.58,84.8,84.5,84.65,3102.0,84.58,84.8,84.5,84.65,3102.0
2017-10-23 10:25:00,84.8,84.95,84.8,84.85,2179.0,84.8,84.95,84.8,84.85,2179.0
2017-10-23 10:30:00,84.9,85.15,84.85,85.15,5707.0,84.9,85.15,84.85,85.15,5707.0
2017-10-23 10:35:00,85.1,85.25,85.05,85.15,2404.0,85.1,85.25,85.05,85.15,2404.0
2017-10-23 10:40:00,85.15,85.25,85.1,85.1,2600.0,85.15,85.25,85.1,85.1,2600.0
2017-10-23 10:45:00,85.1,85.3,84.92,84.92,3898.0,85.1,85.3,84.92,84.92,3898.0
2017-10-23 10:50:00,85.0,85.15,85.0,85.15,1900.0,85.0,85.15,85.0,85.15,1900.0
2017-10-23 10:55:00,85.1,85.1,85.1,85.1,732.0,85.1,85.1,85.1,85.1,732.0
2017-10-23 11:00:00,85.05,85.1,85.05,85.07,1400.0,85.05,85.1,85.05,85.07,1400.0
2017-10-23 11:05:00,85.08,85.08,84.9,84.9,2800.0,85.08,85.08,84.9,84.9,2800.0
2017-10-23 11:10:00,84.9,85.0,84.9,85.0,1775.0,84.9,85.0,84.9,85.0,1775.0
2017-10-23 11:15:00,85.0,85.05,84.95,84.95,500.0,85.0,85.05,84.95,84.95,500.0
2017-10-23 11:20:00,85.05,85.3,85.05,85.3,2000.0,85.05,85.3,85.05,85.3,2000.0
2017-10-23 11:25:00,85.3,85.5,85.25,85.4,3290.0,85.3,85.5,85.25,85.4,3290.0
2017-10-23 11:30:00,85.45,85.6,85.4,85.55,2100.0,85.45,85.6,85.4,85.55,2100.0
2017-10-23 11:35:00,85.55,85.6,85.45,85.45,3000.0,85.55,85.6,85.45,85.45,3000.0
2017-10-23 11:40:00,85.45,85.55,85.4,85.55,1500.0,85.45,85.55,85.4,85.55,1500.0
2017-10-23 11:45:00,85.55,85.75,85.5,85.75,2800.0,85.55,85.75,85.5,85.75,2800.0
2017-10-23 11:50:00,85.7,85.95,85.7,85.85,1900.0,85.7,85.95,85.7,85.85,1900.0
2017-10-23 11:55:00,85.85,85.85,85.75,85.78,1999.0,85.85,85.85,85.75,85.78,1999.0
2017-10-23 12:00:00,85.7,85.85,85.7,85.8,900.0,85.7,85.85,85.7,85.8,900.0
2017-10-23 12:05:00,85.9,85.9,85.65,85.75,1653.0,85.9,85.9,85.65,85.75,1653.0
2017-10-23 12:10:00,85.76,85.8,85.55,85.6,1364.0,85.76,85.8,85.55,85.6,1364.0
2017-10-23 12:15:00,85.55,85.55,85.4,85.4,300.0,85.55,85.55,85.4,85.4,300.0
2017-10-23 12:20:00,85.4,85.55,85.4,85.55,900.0,85.4,85.55,85.4,85.55,900.0
2017-10-23 12:25:00,85.55,85.55,85.4,85.4,200.0,85.55,85.55,85.4,85.4,200.0
2017-10-23 12:30:00,85.48,85.48,85.25,85.25,2000.0,85.48,85.48,85.25,85.25,2000.0
2017-10-23 12:35:00,85.35,85.5,85.25,85.25,2840.0,85.35,85.5,85.25,85.25,2840.0
2017-10-23 12:40:00,85.25,85.25,85.0,85.1,1500.0,85.25,85.25,85.0,85.1,1500.0
2017-10-23 12:45:00,85.05,85.2,85.0,85.05,1500.0,85.05,85.2,85.0,85.05,1500.0
2017-10-23 12:50:00,85.1,85.15,85.1,85.15,1500.0,85.1,85.15,85.1,85.15,1500.0
2017-10-23 12:55:00,85.15,85.5,85.15,85.35,4344.0,85.15,85.5,85.15,85.35,4344.0
2017-10-23 13:00:00,85.45,85.45,85.45,85.45,235.0,85.45,85.45,85.45,85.45,235.0
2017-10-23 13:05:00,85.44,85.44,85.43,85.44,120.0,85.44,85.44,85.43,85.44,120.0
2017-10-23 13:10:00,85.4,85.4,85.4,85.4,500.0,85.4,85.4,85.4,85.4,500.0
2017-10-23 13:15:00,85.35,85.38,85.35,85.38,500.0,85.35,85.38,85.35,85.38,500.0
2017-10-23 13:20:00,85.4,85.45,85.4,85.45,315.0,85.4,85.45,85.4,85.45,315.0
2017-10-23 13:25:00,85.45,85.55,85.43,85.5,925.0,85.45,85.55,85.43,85.5,925.0
2017-10-23 13:30:00,85.5,85.5,85.35,85.35,600.0,85.5,85.5,85.35,85.35,600.0
2017-10-23 13:35:00,85.25,85.25,85.1,85.1,1000.0,85.25,85.25,85.1,85.1,1000.0
2017-10-23 13:40:00,85.15,85.2,85.15,85.15,499.0,85.15,85.2,85.15,85.15,499.0
2017-10-23 13:45:00,85.2,85.25,85.2,85.25,400.0,85.2,85.25,85.2,85.25,400.0
2017-10-23 13:50:00,85.25,85.25,85.25,85.25,100.0,85.25,85.25,85.25,85.25,100.0
2017-10-23 13:55:00,85.2,85.2,85.05,85.05,500.0,85.2,85.2,85.05,85.05,500.0
2017-10-23 14:00:00,85.15,85.15,85.15,85.15,206.0,85.15,85.15,85.15,85.15,206.0
2017-10-23 14:05:00,85.25,85.25,85.15,85.15,500.0,85.25,85.25,85.15,85.15,500.0
2017-10-23 14:10:00,85.26,85.3,85.2,85.3,946.0,85.26,85.3,85.2,85.3,946.0
2017-10-23 14:15:00,85.15,85.15,85.05,85.08,900.0,85.15,85.15,85.05,85.08,900.0
2017-10-23 14:20:00,85.05,85.1,84.85,84.85,1405.0,85.05,85.1,84.85,84.85,1405.0
2017-10-23 14:25:00,84.95,85.05,84.95,84.95,800.0,84.95,85.05,84.95,84.95,800.0
2017-10-23 14:30:00,85.0,85.06,84.95,84.95,1120.0,85.0,85.06,84.95,84.95,1120.0
2017-10-23 14:35:00,84.95,84.95,84.95,84.95,0.0,84.95,84.95,84.95,84.95,0.0
2017-10-23 14:40:00,84.95,84.95,84.95,84.95,0.0,84.95,84.95,84.95,84.95,0.0
2017-10-23 14:45:00,85.1,85.15,85.1,85.1,550.0,85.1,85.15,85.1,85.1,550.0
2017-10-23 14:50:00,85.0,85.0,84.95,85.0,1400.0,85.0,85.0,84.95,85.0,1400.0
2017-10-23 14:55:00,85.05,85.05,85.05,85.05,400.0,85.05,85.05,85.05,85.05,400.0
2017-10-23 15:00:00,85.05,85.05,85.05,85.05,0.0,85.05,85.05,85.05,85.05,0.0
2017-10-23 15:05:00,84.95,85.05,84.95,84.95,4488.0,84.95,85.05,84.95,84.95,4488.0
2017-10-23 15:10:00,85.0,85.05,84.9,85.05,5218.0,85.0,85.05,84.9,85.05,5218.0
2017-10-23 15:15:00,85.0,85.05,84.95,85.0,2600.0,85.0,85.05,84.95,85.0,2600.0
2017-10-23 15:20:00,85.05,85.05,84.85,84.9,3650.0,85.05,85.05,84.85,84.9,3650.0
2017-10-23 15:25:00,84.9,84.95,84.65,84.75,7299.0,84.9,84.95,84.65,84.75,7299.0
2017-10-23 15:30:00,84.75,85.03,84.75,84.98,4939.0,84.75,85.03,84.75,84.98,4939.0
2017-10-23 15:35:00,84.95,85.0,84.65,84.65,5539.0,84.95,85.0,84.65,84.65,5539.0
2017-10-23 15:40:00,84.73,84.75,84.5,84.65,5199.0,84.73,84.75,84.5,84.65,5199.0
2017-10-23 15:45:00,84.6,84.9,84.6,84.65,4409.0,84.6,84.9,84.6,84.65,4409.0
2017-10-23 15:50:00,84.6,84.6,84.4,84.5,7641.0,84.6,84.6,84.4,84.5,7641.0
2017-10-23 15:55:00,84.5,84.6,84.4,84.5,18123.0,84.5,84.6,84.4,84.5,18123.0
2017-10-24 09:30:00,84.65,84.91,84.65,84.83,2650.0,84.65,84.91,84.65,84.83,2650.0
2017-10-24 09:35:00,84.77,84.9,84.0,84.0,7146.0,84.77,84.9,84.0,84.0,7146.0
2017-10-24 09:40:00,84.0,84.23,83.35,83.45,3502.0,84.0,84.23,83.35,83.45,3502.0
2017-10-24 09:45:00,83.85,83.85,83.3,83.55,1688.0,83.85,83.85,83.3,83.55,1688.0
2017-10-24 09:50:00,83.75,83.75,83.3,83.35,2350.0,83.75,83.75,83.3,83.35,2350.0
2017-10-24 09:55:00,83.45,83.85,83.35,83.85,1300.0,83.45,83.85,83.35,83.85,1300.0
2017-10-24 10:00:00,83.65,84.1,83.65,83.9,4700.0,83.65,84.1,83.65,83.9,4700.0
2017-10-24 10:05:00,83.85,84.2,83.85,83.95,2600.0,83.85,84.2,83.85,83.95,2600.0
2017-10-24 10:10:00,84.22,84.22,83.95,84.12,2000.0,84.22,84.22,83.95,84.12,2000.0
2017-10-24 10:15:00,84.25,84.35,84.1,84.25,1700.0,84.25,84.35,84.1,84.25,1700.0
2017-10-24 10:20:00,84.25,84.25,84.1,84.25,400.0,84.25,84.25,84.1,84.25,400.0
2017-10-24 10:25:00,84.25,84.25,84.2,84.2,200.0,84.25,84.25,84.2,84.2,200.0
2017-10-24 10:30:00,84.25,84.28,84.2,84.25,2100.0,84.25,84.28,84.2,84.25,2100.0
2017-10-24 10:35:00,84.33,84.4,84.32,84.35,1100.0,84.33,84.4,84.32,84.35,1100.0
2017-10-24 10:40:00,84.5,84.65,84.5,84.55,2300.0,84.5,84.65,84.5,84.55,2300.0
2017-10-24 10:45:00,84.55,84.58,84.5,84.5,300.0,84.55,84.58,84.5,84.5,300.0
2017-10-24 10:50:00,84.5,84.55,84.35,84.4,2100.0,84.5,84.55,84.35,84.4,2100.0
2017-10-24 10:55:00,84.5,84.51,84.35,84.35,1600.0,84.5,84.51,84.35,84.35,1600.0
2017-10-24 11:00:00,84.4,84.45,84.35,84.45,2500.0,84.4,84.45,84.35,84.45,2500.0
2017-10-24 11:05:00,84.45,84.6,84.45,84.55,3200.0,84.45,84.6,84.45,84.55,3200.0
2017-10-24 11:10:00,84.65,84.65,84.45,84.45,995.0,84.65,84.65,84.45,84.45,995.0
2017-10-24 11:15:00,84.45,84.5,84.4,84.45,800.0,84.45,84.5,84.4,84.45,800.0
2017-10-24 11:20:00,84.5,84.55,84.45,84.5,2994.0,84.5,84.55,84.45,84.5,2994.0
2017-10-24 11:25:00,84.58,84.65,84.5,84.6,2240.0,84.58,84.65,84.5,84.6,2240.0
2017-10-24 11:30:00,84.6,84.65,84.45,84.45,3645.0,84.6,84.65,84.45,84.45,3645.0
2017-10-24 11:35:00,84.45,84.45,84.45,84.45,500.0,84.45,84.45,84.45,84.45,500.0
2017-10-24 11:40:00,84.4,84.45,84.4,84.4,700.0,84.4,84.45,84.4,84.4,700.0
2017-10-24 11:45:00,84.45,84.65,84.4,84.55,6504.0,84.45,84.65,84.4,84.55,6504.0
2017-10-24 11:50:00,84.65,84.65,84.65,84.65,100.0,84.65,84.65,84.65,84.65,100.0
2017-10-24 11:55:00,84.6,84.85,84.55,84.8,6285.0,84.6,84.85,84.55,84.8,6285.0
2017-10-24 12:00:00,84.83,84.9,84.8,84.9,840.0,84.83,84.9,84.8,84.9,840.0
2017-10-24 12:05:00,85.0,85.0,85.0,85.0,100.0,85.0,85.0,85.0,85.0,100.0
2017-10-24 12:10:00,85.0,85.0,84.6,84.6,4200.0,85.0,85.0,84.6,84.6,4200.0
2017-10-24 12:15:00,84.65,84.65,84.55,84.55,900.0,84.65,84.65,84.55,84.55,900.0
2017-10-24 12:20:00,84.5,84.85,84.5,84.8,19662.0,84.5,84.85,84.5,84.8,19662.0
2017-10-24 12:25:00,84.95,85.35,84.95,85.15,6870.0,84.95,85.35,84.95,85.15,6870.0
2017-10-24 12:30:00,85.3,85.3,85.2,85.2,2050.0,85.3,85.3,85.2,85.2,2050.0
2017-10-24 12:35:00,85.15,85.2,85.0,85.0,700.0,85.15,85.2,85.0,85.0,700.0
2017-10-24 12:40:00,85.05,85.05,85.05,85.05,300.0,85.05,85.05,85.05,85.05,300.0
2017-10-24 12:45:00,85.1,85.2,85.05,85.2,1496.0,85.1,85.2,85.05,85.2,1496.0
2017-10-24 12:50:00,85.25,85.35,85.25,85.3,700.0,85.25,85.35,85.25,85.3,700.0
2017-10-24 12:55:00,85.25,85.25,85.25,85.25,550.0,85.25,85.25,85.25,85.25,550.0
2017-10-24 13:00:00,85.15,85.15,85.1,85.1,400.0,85.15,85.15,85.1,85.1,400.0
2017-10-24 13:05:00,85.1,85.15,85.1,85.1,300.0,85.1,85.15,85.1,85.1,300.0
2017-10-24 13:10:00,85.2,85.2,85.05,85.1,782.0,85.2,85.2,85.05,85.1,782.0
2017-10-24 13:15:00,85.06,85.15,85.05,85.15,600.0,85.06,85.15,85.05,85.15,600.0
2017-10-24 13:20:00,85.15,85.15,85.1,85.15,400.0,85.15,85.15,85.1,85.15,400.0
2017-10-24 13:25:00,85.1,85.2,85.1,85.2,700.0,85.1,85.2,85.1,85.2,700.0
2017-10-24 13:30:00,85.3,85.3,85.3,85.3,600.0,85.3,85.3,85.3,85.3,600.0
2017-10-24 13:35:00,85.3,85.5,85.3,85.4,2780.0,85.3,85.5,85.3,85.4,2780.0
2017-10-24 13:40:00,85.4,85.55,85.4,85.55,800.0,85.4,85.55,85.4,85.55,800.0
2017-10-24 13:45:00,85.55,85.55,85.55,85.55,0.0,85.55,85.55,85.55,85.55,0.0
2017-10-24 13:50:00,85.5,85.5,85.45,85.45,200.0,85.5,85.5,85.45,85.45,200.0
2017-10-24 13:55:00,85.5,85.5,85.4,85.49,1990.0,85.5,85.5,85.4,85.49,1990.0
2017-10-24 14:00:00,85.4,85.4,85.35,85.35,1000.0,85.4,85.4,85.35,85.35,1000.0
2017-10-24 14:05:00,85.35,85.45,85.25,85.3,2597.0,85.35,85.45,85.25,85.3,2597.0
2017-10-24 14:10:00,85.3,85.4,85.3,85.4,800.0,85.3,85.4,85.3,85.4,800.0
2017-10-24 14:15:00,85.35,85.4,85.28,85.3,1920.0,85.35,85.4,85.28,85.3,1920.0
2017-10-24 14:20:00,85.3,85.35,85.2,85.25,800.0,85.3,85.35,85.2,85.25,800.0
2017-10-24 14:25:00,85.25,85.27,85.2,85.2,800.0,85.25,85.27,85.2,85.2,800.0
2017-10-24 14:30:00,85.25,85.25,85.19,85.2,2102.0,85.25,85.25,85.19,85.2,2102.0
2017-10-24 14:35:00,85.25,85.25,85.15,85.15,975.0,85.25,85.25,85.15,85.15,975.0
2017-10-24 14:40:00,85.25,85.3,85.2,85.25,1300.0,85.25,85.3,85.2,85.25,1300.0
2017-10-24 14:45:00,85.25,85.25,85.2,85.2,800.0,85.25,85.25,85.2,85.2,800.0
2017-10-24 14:50:00,85.2,85.2,85.05,85.05,1284.0,85.2,85.2,85.05,85.05,1284.0
2017-10-24 14:55:00,85.1,85.15,85.0,85.0,1300.0,85.1,85.15,85.0,85.0,1300.0
2017-10-24 15:00:00,85.1,85.15,85.1,85.15,1200.0,85.1,85.15,85.1,85.15,1200.0
2017-10-24 15:05:00,85.1,85.1,84.75,84.85,2200.0,85.1,85.1,84.75,84.85,2200.0
2017-10-24 15:10:00,84.8,84.83,84.75,84.75,800.0,84.8,84.83,84.75,84.75,800.0
2017-10-24 15:15:00,84.8,84.9,84.8,84.9,400.0,84.8,84.9,84.8,84.9,400.0
2017-10-24 15:20:00,84.9,85.08,84.85,85.07,2215.0,84.9,85.08,84.85,85.07,2215.0
2017-10-24 15:25:00,85.05,85.05,85.0,85.0,200.0,85.05,85.05,85.0,85.0,200.0
2017-10-24 15:30:00,85.15,85.15,85.05,85.05,1509.0,85.15,85.15,85.05,85.05,1509.0
2017-10-24 15:35:00,85.05,85.05,84.8,84.8,2275.0,85.05,85.05,84.8,84.8,2275.0
2017-10-24 15:40:00,84.9,85.0,84.9,84.95,1600.0,84.9,85.0,84.9,84.95,1600.0
2017-10-24 15:45:00,85.0,85.0,84.75,84.75,2894.0,85.0,85.0,84.75,84.75,2894.0
2017-10-24 15:50:00,84.85,85.0,84.8,84.9,7654.0,84.85,85.0,84.8,84.9,7654.0
2017-10-24 15:55:00,84.95,84.95,84.8,84.85,17913.0,84.95,84.95,84.8,84.85,17913.0
2017-10-25 09:30:00,84.6,84.6,84.55,84.55,5111.0,84.6,84.6,84.55,84.55,5111.0
2017-10-25 09:35:00,84.5,84.92,84.5,84.92,2000.0,84.5,84.92,84.5,84.92,2000.0
2017-10-25 09:40:00,85.05,85.25,85.05,85.25,1307.0,85.05,85.25,85.05,85.25,1307.0
2017-10-25 09:45:00,85.25,85.4,85.0,85.05,1315.0,85.25,85.4,85.0,85.05,1315.0
2017-10-25 09:50:00,84.9,85.04,84.9,85.03,1098.0,84.9,85.04,84.9,85.03,1098.0
2017-10-25 09:55:00,85.08,85.08,85.05,85.05,200.0,85.08,85.08,85.05,85.05,200.0
2017-10-25 10:00:00,85.2,85.45,85.15,85.15,1100.0,85.2,85.45,85.15,85.15,1100.0
2017-10-25 10:05:00,85.15,85.2,85.15,85.15,300.0,85.15,85.2,85.15,85.15,300.0
2017-10-25 10:10:00,85.15,85.45,85.15,85.35,2300.0,85.15,85.45,85.15,85.35,2300.0
2017-10-25 10:15:00,85.05,85.15,85.05,85.15,300.0,85.05,85.15,85.05,85.15,300.0
2017-10-25 10:20:00,85.2,85.55,85.2,85.55,3500.0,85.2,85.55,85.2,85.55,3500.0
2017-10-25 10:25:00,85.6,85.85,85.6,85.85,3363.0,85.6,85.85,85.6,85.85,3363.0
2017-10-25 10:30:00,85.75,85.9,85.7,85.9,1400.0,85.75,85.9,85.7,85.9,1400.0
2017-10-25 10:35:00,85.78,85.78,85.55,85.55,1250.0,85.78,85.78,85.55,85.55,1250.0
2017-10-25 10:40:00,85.65,85.65,85.4,85.4,989.0,85.65,85.65,85.4,85.4,989.0
2017-10-25 10:45:00,85.45,85.45,85.25,85.3,2834.0,85.45,85.45,85.25,85.3,2834.0
2017-10-25 10:50:00,85.4,85.43,85.3,85.3,1300.0,85.4,85.43,85.3,85.3,1300.0
2017-10-25 10:55:00,85.3,85.3,85.12,85.13,1200.0,85.3,85.3,85.12,85.13,1200.0
2017-10-25 11:00:00,85.2,85.2,84.67,84.73,1420.0,85.2,85.2,84.67,84.73,1420.0
2017-10-25 11:05:00,84.5,84.6,84.35,84.5,3759.0,84.5,84.6,84.35,84.5,3759.0
2017-10-25 11:10:00,84.6,84.65,84.3,84.45,3215.0,84.6,84.65,84.3,84.45,3215.0
2017-10-25 11:15:00,84.4,84.4,84.0,84.0,1200.0,84.4,84.4,84.0,84.0,1200.0
2017-10-25 11:20:00,83.86,84.15,83.68,84.15,2632.0,83.86,84.15,83.68,84.15,2632.0
2017-10-25 11:25:00,83.95,84.15,83.95,84.15,524.0,83.95,84.15,83.95,84.15,524.0
2017-10-25 11:30:00,84.15,84.55,84.15,84.55,2820.0,84.15,84.55,84.15,84.55,2820.0
2017-10-25 11:35:00,84.36,84.36,84.24,84.25,1300.0,84.36,84.36,84.24,84.25,1300.0
2017-10-25 11:40:00,84.15,84.15,83.8,83.8,2915.0,84.15,84.15,83.8,83.8,2915.0
2017-10-25 11:45:00,83.73,83.83,83.55,83.6,3209.0,83.73,83.83,83.55,83.6,3209.0
2017-10-25 11:50:00,83.65,83.7,83.5,83.5,2480.0,83.65,83.7,83.5,83.5,2480.0
2017-10-25 11:55:00,83.5,83.5,82.55,82.6,20256.0,83.5,83.5,82.55,82.6,20256.0
2017-10-25 12:00:00,82.73,83.3,82.6,83.3,4200.0,82.73,83.3,82.6,83.3,4200.0
2017-10-25 12:05:00,83.3,83.6,83.3,83.45,4100.0,83.3,83.6,83.3,83.45,4100.0
2017-10-25 12:10:00,83.5,83.6,83.2,83.4,6422.0,83.5,83.6,83.2,83.4,6422.0
2017-10-25 12:15:00,83.3,83.3,83.15,83.15,300.0,83.3,83.3,83.15,83.15,300.0
2017-10-25 12:20:00,83.2,83.21,82.95,82.95,2585.0,83.2,83.21,82.95,82.95,2585.0
2017-10-25 12:25:00,82.95,82.95,82.75,82.75,2955.0,82.95,82.95,82.75,82.75,2955.0
2017-10-25 12:30:00,82.55,82.6,82.15,82.3,7347.0,82.55,82.6,82.15,82.3,7347.0
2017-10-25 12:35:00,82.35,82.38,82.2,82.2,2873.0,82.35,82.38,82.2,82.2,2873.0
2017-10-25 12:40:00,82.15,82.5,82.15,82.4,16573.0,82.15,82.5,82.15,82.4,16573.0
2017-10-25 12:45:00,82.35,82.38,81.9,82.0,8432.0,82.35,82.38,81.9,82.0,8432.0
2017-10-25 12:50:00,82.08,82.2,81.95,82.0,5214.0,82.08,82.2,81.95,82.0,5214.0
2017-10-25 12:55:00,82.15,82.4,81.9,82.0,7820.0,82.15,82.4,81.9,82.0,7820.0
2017-10-25 13:00:00,82.0,82.25,81.85,82.25,12097.0,82.0,82.25,81.85,82.25,12097.0
2017-10-25 13:05:00,82.3,82.7,82.27,82.7,2468.0,82.3,82.7,82.27,82.7,2468.0
2017-10-25 13:10:00,82.75,83.4,82.62,83.4,10106.0,82.75,83.4,82.62,83.4,10106.0
2017-10-25 13:15:00,83.25,83.25,83.05,83.05,1300.0,83.25,83.25,83.05,83.05,1300.0
2017-10-25 13:20:00,83.05,83.15,83.05,83.05,2000.0,83.05,83.15,83.05,83.05,2000.0
2017-10-25 13:25:00,83.1,83.1,83.0,83.0,700.0,83.1,83.1,83.0,83.0,700.0
2017-10-25 13:30:00,83.05,83.6,83.05,83.55,15258.0,83.05,83.6,83.05,83.55,15258.0
2017-10-25 13:35:00,83.55,83.55,83.35,83.47,2109.0,83.55,83.55,83.35,83.47,2109.0
2017-10-25 13:40:00,83.4,83.45,83.4,83.45,1000.0,83.4,83.45,83.4,83.45,1000.0
2017-10-25 13:45:00,83.35,83.5,83.2,83.2,3486.0,83.35,83.5,83.2,83.2,3486.0
2017-10-25 13:50:00,83.25,83.25,83.1,83.1,400.0,83.25,83.25,83.1,83.1,400.0
2017-10-25 13:55:00,83.2,83.25,83.1,83.11,2640.0,83.2,83.25,83.1,83.11,2640.0
2017-10-25 14:00:00,83.15,83.15,82.95,82.95,936.0,83.15,83.15,82.95,82.95,936.0
2017-10-25 14:05:00,83.05,83.1,82.9,83.1,1198.0,83.05,83.1,82.9,83.1,1198.0
2017-10-25 14:10:00,83.15,83.15,82.85,82.85,603.0,83.15,83.15,82.85,82.85,603.0
2017-10-25 14:15:00,82.92,83.05,82.92,83.0,3364.0,82.92,83.05,82.92,83.0,3364.0
2017-10-25 14:20:00,83.08,83.08,82.95,83.0,900.0,83.08,83.08,82.95,83.0,900.0
2017-10-25 14:25:00,82.95,83.0,82.9,83.0,400.0,82.95,83.0,82.9,83.0,400.0
2017-10-25 14:30:00,82.95,83.05,82.95,82.95,1100.0,82.95,83.05,82.95,82.95,1100.0
2017-10-25 14:35:00,83.0,83.0,83.0,83.0,800.0,83.0,83.0,83.0,83.0,800.0
2017-10-25 14:40:00,82.98,83.0,82.9,82.95,1418.0,82.98,83.0,82.9,82.95,1418.0
2017-10-25 14:45:00,82.95,82.95,82.8,82.8,2043.0,82.95,82.95,82.8,82.8,2043.0
2017-10-25 14:50:00,82.8,82.9,82.6,82.75,4696.0,82.8,82.9,82.6,82.75,4696.0
2017-10-25 14:55:00,82.65,82.75,82.65,82.7,400.0,82.65,82.75,82.65,82.7,400.0
2017-10-25 15:00:00,82.7,82.7,82.25,82.4,11300.0,82.7,82.7,82.25,82.4,11300.0
2017-10-25 15:05:00,82.5,82.65,82.05,82.5,24094.0,82.5,82.65,82.05,82.5,24094.0
2017-10-25 15:10:00,82.55,82.55,82.45,82.45,2111.0,82.55,82.55,82.45,82.45,2111.0
2017-10-25 15:15:00,82.45,82.5,82.4,82.45,3146.0,82.45,82.5,82.4,82.45,3146.0
2017-10-25 15:20:00,82.45,82.66,82.45,82.55,4808.0,82.45,82.66,82.45,82.55,4808.0
2017-10-25 15:25:00,82.55,82.6,82.55,82.6,6182.0,82.55,82.6,82.55,82.6,6182.0
2017-10-25 15:30:00,82.55,82.55,82.3,82.5,8545.0,82.55,82.55,82.3,82.5,8545.0
2017-10-25 15:35:00,82.4,82.7,82.4,82.6,3368.0,82.4,82.7,82.4,82.6,3368.0
2017-10-25 15:40:00,82.58,82.6,82.4,82.4,5215.0,82.58,82.6,82.4,82.4,5215.0
2017-10-25 15:45:00,82.45,82.5,82.4,82.4,3570.0,82.45,82.5,82.4,82.4,3570.0
2017-10-25 15:50:00,82.4,82.45,82.35,82.45,6669.0,82.4,82.45,82.35,82.45,6669.0
2017-10-25 15:55:00,82.45,82.6,82.45,82.55,18937.0,82.45,82.6,82.45,82.55,18937.0
2017-10-26 09:30:00,83.5,84.0,83.5,84.0,3924.0,83.5,84.0,83.5,84.0,3924.0
2017-10-26 09:35:00,83.25,83.3,83.25,83.3,200.0,83.25,83.3,83.25,83.3,200.0
2017-10-26 09:40:00,83.35,83.65,83.0,83.25,1538.0,83.35,83.65,83.0,83.25,1538.0
2017-10-26 09:45:00,83.15,83.2,83.1,83.2,600.0,83.15,83.2,83.1,83.2,600.0
2017-10-26 09:50:00,83.2,83.8,83.2,83.8,2464.0,83.2,83.8,83.2,83.8,2464.0
2017-10-26 09:55:00,83.75,83.75,83.64,83.64,350.0,83.75,83.75,83.64,83.64,350.0
2017-10-26 10:00:00,83.75,83.8,83.4,83.7,3226.0,83.75,83.8,83.4,83.7,3226.0
2017-10-26 10:05:00,83.5,83.75,83.35,83.55,2462.0,83.5,83.75,83.35,83.55,2462.0
2017-10-26 10:10:00,83.45,83.5,83.1,83.1,1496.0,83.45,83.5,83.1,83.1,1496.0
2017-10-26 10:15:00,83.05,83.05,82.85,82.9,500.0,83.05,83.05,82.85,82.9,500.0
2017-10-26 10:20:00,82.95,83.05,82.6,82.65,3680.0,82.95,83.05,82.6,82.65,3680.0
2017-10-26 10:25:00,82.65,82.95,82.65,82.95,3645.0,82.65,82.95,82.65,82.95,3645.0
2017-10-26 10:30:00,82.85,82.95,82.8,82.8,1900.0,82.85,82.95,82.8,82.8,1900.0
2017-10-26 10:35:00,82.95,82.95,82.7,82.75,3975.0,82.95,82.95,82.7,82.75,3975.0
2017-10-26 10:40:00,82.95,82.95,82.75,82.8,2644.0,82.95,82.95,82.75,82.8,2644.0
2017-10-26 10:45:00,82.76,82.95,82.75,82.95,2299.0,82.76,82.95,82.75,82.95,2299.0
2017-10-26 10:50:00,82.88,83.2,82.85,83.2,2800.0,82.88,83.2,82.85,83.2,2800.0
2017-10-26 10:55:00,83.17,83.3,83.05,83.1,4100.0,83.17,83.3,83.05,83.1,4100.0
2017-10-26 11:00:00,83.2,83.3,83.0,83.05,3492.0,83.2,83.3,83.0,83.05,3492.0
2017-10-26 11:05:00,83.1,83.15,83.0,83.0,1400.0,83.1,83.15,83.0,83.0,1400.0
2017-10-26 11:10:00,83.0,83.2,82.97,83.2,2400.0,83.0,83.2,82.97,83.2,2400.0
2017-10-26 11:15:00,83.2,83.3,83.1,83.28,4614.0,83.2,83.3,83.1,83.28,4614.0
2017-10-26 11:20:00,83.25,83.3,83.15,83.2,1300.0,83.25,83.3,83.15,83.2,1300.0
2017-10-26 11:25:00,83.15,83.15,83.1,83.1,1300.0,83.15,83.15,83.1,83.1,1300.0
2017-10-26 11:30:00,83.1,83.1,83.07,83.1,1200.0,83.1,83.1,83.07,83.1,1200.0
2017-10-26 11:35:00,83.25,83.45,83.2,83.4,2700.0,83.25,83.45,83.2,83.4,2700.0
2017-10-26 11:40:00,83.4,83.45,83.32,83.32,1400.0,83.4,83.45,83.32,83.32,1400.0
2017-10-26 11:45:00,83.35,83.4,83.35,83.4,300.0,83.35,83.4,83.35,83.4,300.0
2017-10-26 11:50:00,83.5,83.5,83.3,83.4,600.0,83.5,83.5,83.3,83.4,600.0
2017-10-26 11:55:00,83.4,83.5,83.37,83.38,2200.0,83.4,83.5,83.37,83.38,2200.0
2017-10-26 12:00:00,83.33,83.33,83.32,83.33,200.0,83.33,83.33,83.32,83.33,200.0
2017-10-26 12:05:00,83.3,83.5,83.3,83.5,3691.0,83.3,83.5,83.3,83.5,3691.0
2017-10-26 12:10:00,83.5,83.6,83.45,83.45,4620.0,83.5,83.6,83.45,83.45,4620.0
2017-10-26 12:15:00,83.45,83.45,83.4,83.4,800.0,83.45,83.45,83.4,83.4,800.0
2017-10-26 12:20:00,83.25,83.4,83.25,83.4,1500.0,83.25,83.4,83.25,83.4,1500.0
2017-10-26 12:25:00,83.35,83.35,83.35,83.35,400.0,83.35,83.35,83.35,83.35,400.0
2017-10-26 12:30:00,83.3,83.3,83.1,83.18,1491.0,83.3,83.3,83.1,83.18,1491.0
2017-10-26 12:35:00,83.1,83.1,83.1,83.1,100.0,83.1,83.1,83.1,83.1,100.0
2017-10-26 12:40:00,83.1,83.1,83.0,83.0,400.0,83.1,83.1,83.0,83.0,400.0
2017-10-26 12:45:00,83.09,83.25,83.05,83.25,900.0,83.09,83.25,83.05,83.25,900.0
2017-10-26 12:50:00,83.3,83.3,83.2,83.25,400.0,83.3,83.3,83.2,83.25,400.0
2017-10-26 12:55:00,83.25,83.3,83.2,83.3,6286.0,83.25,83.3,83.2,83.3,6286.0
2017-10-26 13:00:00,83.25,83.25,83.15,83.15,2530.0,83.25,83.25,83.15,83.15,2530.0
2017-10-26 13:05:00,83.2,83.33,83.2,83.33,1000.0,83.2,83.33,83.2,83.33,1000.0
2017-10-26 13:10:00,83.33,83.33,83.33,83.33,0.0,83.33,83.33,83.33,83.33,0.0
2017-10-26 13:15:00,83.35,83.35,83.35,83.35,100.0,83.35,83.35,83.35,83.35,100.0
2017-10-26 13:20:00,83.4,83.45,83.35,83.4,4065.0,83.4,83.45,83.35,83.4,4065.0
2017-10-26 13:25:00,83.4,83.45,83.4,83.42,1200.0,83.4,83.45,83.4,83.42,1200.0
2017-10-26 13:30:00,83.42,83.42,83.35,83.35,700.0,83.42,83.42,83.35,83.35,700.0
2017-10-26 13:35:00,83.4,83.45,83.37,83.45,600.0,83.4,83.45,83.37,83.45,600.0
2017-10-26 13:40:00,83.45,83.55,83.45,83.55,200.0,83.45,83.55,83.45,83.55,200.0
2017-10-26 13:45:00,83.45,83.45,83.3,83.4,2442.0,83.45,83.45,83.3,83.4,2442.0
2017-10-26 13:50:00,83.32,83.37,83.25,83.25,1600.0,83.32,83.37,83.25,83.25,1600.0
2017-10-26 13:55:00,83.25,83.35,83.22,83.25,918.0,83.25,83.35,83.22,83.25,918.0
2017-10-26 14:00:00,83.25,83.25,83.25,83.25,0.0,83.25,83.25,83.25,83.25,0.0
2017-10-26 14:05:00,83.3,83.5,83.3,83.5,2011.0,83.3,83.5,83.3,83.5,2011.0
2017-10-26 14:10:00,83.45,83.7,83.35,83.6,15064.0,83.45,83.7,83.35,83.6,15064.0
2017-10-26 14:15:00,83.55,83.6,83.55,83.6,400.0,83.55,83.6,83.55,83.6,400.0
2017-10-26 14:20:00,83.5,83.7,83.4,83.5,3600.0,83.5,83.7,83.4,83.5,3600.0
2017-10-26 14:25:00,83.63,83.65,83.6,83.65,400.0,83.63,83.65,83.6,83.65,400.0
2017-10-26 14:30:00,83.5,83.55,83.5,83.5,1300.0,83.5,83.55,83.5,83.5,1300.0
2017-10-26 14:35:00,83.55,83.65,83.54,83.65,3400.0,83.55,83.65,83.54,83.65,3400.0
2017-10-26 14:40:00,83.6,83.8,83.6,83.7,4329.0,83.6,83.8,83.6,83.7,4329.0
2017-10-26 14:45:00,83.75,83.78,83.72,83.75,1100.0,83.75,83.78,83.72,83.75,1100.0
2017-10-26 14:50:00,83.75,83.8,83.7,83.75,4500.0,83.75,83.8,83.7,83.75,4500.0
2017-10-26 14:55:00,83.8,83.85,83.8,83.85,400.0,83.8,83.85,83.8,83.85,400.0
2017-10-26 15:00:00,83.8,83.9,83.8,83.9,400.0,83.8,83.9,83.8,83.9,400.0
2017-10-26 15:05:00,83.9,83.95,83.65,83.65,5000.0,83.9,83.95,83.65,83.65,5000.0
2017-10-26 15:10:00,83.6,83.6,83.55,83.55,700.0,83.6,83.6,83.55,83.55,700.0
2017-10-26 15:15:00,83.55,83.6,83.55,83.6,300.0,83.55,83.6,83.55,83.6,300.0
2017-10-26 15:20:00,83.65,83.65,83.55,83.58,2065.0,83.65,83.65,83.55,83.58,2065.0
2017-10-26 15:25:00,83.65,83.7,83.6,83.7,1936.0,83.65,83.7,83.6,83.7,1936.0
2017-10-26 15:30:00,83.6,83.85,83.6,83.75,6200.0,83.6,83.85,83.6,83.75,6200.0
2017-10-26 15:35:00,83.8,83.9,83.75,83.9,3480.0,83.8,83.9,83.75,83.9,3480.0
2017-10-26 15:40:00,83.95,84.05,83.85,84.0,3847.0,83.95,84.05,83.85,84.0,3847.0
2017-10-26 15:45:00,84.0,84.0,83.9,83.95,6852.0,84.0,84.0,83.9,83.95,6852.0
2017-10-26 15:50:00,83.95,83.95,83.85,83.92,8856.0,83.95,83.95,83.85,83.92,8856.0
2017-10-26 15:55:00,83.9,83.9,83.8,83.83,18278.0,83.9,83.9,83.8,83.83,18278.0
2017-10-27 09:30:00,84.8,85.55,84.8,85.55,2871.0,84.8,85.55,84.8,85.55,2871.0
2017-10-27 09:35:00,85.05,85.05,85.0,85.0,500.0,85.05,85.05,85.0,85.0,500.0
2017-10-27 09:40:00,84.95,85.05,84.85,85.0,600.0,84.95,85.05,84.85,85.0,600.0
2017-10-27 09:45:00,84.75,85.15,84.75,85.05,2600.0,84.75,85.15,84.75,85.05,2600.0
2017-10-27 09:50:00,84.88,85.3,84.87,85.3,1100.0,84.88,85.3,84.87,85.3,1100.0
2017-10-27 09:55:00,85.25,85.4,85.2,85.4,600.0,85.25,85.4,85.2,85.4,600.0
2017-10-27 10:00:00,85.4,85.8,85.3,85.73,3789.0,85.4,85.8,85.3,85.73,3789.0
2017-10-27 10:05:00,85.75,86.0,85.6,85.75,5922.0,85.75,86.0,85.6,85.75,5922.0
2017-10-27 10:10:00,85.5,85.75,85.35,85.55,10733.0,85.5,85.75,85.35,85.55,10733.0
2017-10-27 10:15:00,85.4,85.45,85.05,85.05,3235.0,85.4,85.45,85.05,85.05,3235.0
2017-10-27 10:20:00,85.1,85.1,84.6,84.75,2775.0,85.1,85.1,84.6,84.75,2775.0
2017-10-27 10:25:00,84.6,84.8,84.4,84.45,35168.0,84.6,84.8,84.4,84.45,35168.0
2017-10-27 10:30:00,84.55,84.8,84.55,84.8,3200.0,84.55,84.8,84.55,84.8,3200.0
2017-10-27 10:35:00,84.75,84.75,84.15,84.15,2646.0,84.75,84.75,84.15,84.15,2646.0
2017-10-27 10:40:00,84.1,84.4,84.1,84.33,3100.0,84.1,84.4,84.1,84.33,3100.0
2017-10-27 10:45:00,84.3,84.45,84.3,84.42,2180.0,84.3,84.45,84.3,84.42,2180.0
2017-10-27 10:50:00,84.3,84.39,84.05,84.25,2905.0,84.3,84.39,84.05,84.25,2905.0
2017-10-27 10:55:00,84.3,84.35,84.25,84.25,1400.0,84.3,84.35,84.25,84.25,1400.0
2017-10-27 11:00:00,84.1,84.2,83.9,84.0,5942.0,84.1,84.2,83.9,84.0,5942.0
2017-10-27 11:05:00,83.9,84.15,83.8,84.0,4820.0,83.9,84.15,83.8,84.0,4820.0
2017-10-27 11:10:00,84.0,84.05,83.8,84.0,1400.0,84.0,84.05,83.8,84.0,1400.0
2017-10-27 11:15:00,83.95,84.03,83.8,84.03,1600.0,83.95,84.03,83.8,84.03,1600.0
2017-10-27 11:20:00,84.0,84.1,84.0,84.0,600.0,84.0,84.1,84.0,84.0,600.0
2017-10-27 11:25:00,83.85,84.2,83.75,83.98,4900.0,83.85,84.2,83.75,83.98,4900.0
2017-10-27 11:30:00,84.1,84.1,83.75,83.9,3629.0,84.1,84.1,83.75,83.9,3629.0
2017-10-27 11:35:00,83.95,84.1,83.9,84.0,2577.0,83.95,84.1,83.9,84.0,2577.0
2017-10-27 11:40:00,84.0,84.05,83.55,83.8,4256.0,84.0,84.05,83.55,83.8,4256.0
2017-10-27 11:45:00,84.0,84.0,83.65,83.7,7677.0,84.0,84.0,83.65,83.7,7677.0
2017-10-27 11:50:00,83.85,83.95,83.8,83.85,4600.0,83.85,83.95,83.8,83.85,4600.0
2017-10-27 11:55:00,83.85,84.25,83.8,84.0,11656.0,83.85,84.25,83.8,84.0,11656.0
2017-10-27 12:00:00,84.05,84.1,83.94,84.0,10496.0,84.05,84.1,83.94,84.0,10496.0
2017-10-27 12:05:00,84.05,84.6,83.95,84.6,8132.0,84.05,84.6,83.95,84.6,8132.0
2017-10-27 12:10:00,84.55,84.65,84.45,84.6,1200.0,84.55,84.65,84.45,84.6,1200.0
2017-10-27 12:15:00,84.6,84.85,84.55,84.7,4200.0,84.6,84.85,84.55,84.7,4200.0
2017-10-27 12:20:00,84.7,84.75,84.7,84.75,800.0,84.7,84.75,84.7,84.75,800.0
2017-10-27 12:25:00,84.75,85.15,84.75,85.15,6425.0,84.75,85.15,84.75,85.15,6425.0
2017-10-27 12:30:00,85.05,85.1,85.0,85.03,2500.0,85.05,85.1,85.0,85.03,2500.0
2017-10-27 12:35:00,84.95,85.15,84.85,84.85,6506.0,84.95,85.15,84.85,84.85,6506.0
2017-10-27 12:40:00,84.8,85.15,84.8,85.15,685.0,84.8,85.15,84.8,85.15,685.0
2017-10-27 12:45:00,85.4,85.6,85.4,85.6,1900.0,85.4,85.6,85.4,85.6,1900.0
2017-10-27 12:50:00,85.48,85.49,85.25,85.25,1150.0,85.48,85.49,85.25,85.25,1150.0
2017-10-27 12:55:00,85.4,85.4,85.15,85.15,700.0,85.4,85.4,85.15,85.15,700.0
2017-10-27 13:00:00,85.15,85.45,85.1,85.45,2770.0,85.15,85.45,85.1,85.45,2770.0
2017-10-27 13:05:00,85.42,85.42,85.3,85.4,1400.0,85.42,85.42,85.3,85.4,1400.0
2017-10-27 13:10:00,85.45,85.45,85.3,85.3,2800.0,85.45,85.45,85.3,85.3,2800.0
2017-10-27 13:15:00,85.2,85.4,85.2,85.3,1800.0,85.2,85.4,85.2,85.3,1800.0
2017-10-27 13:20:00,85.36,85.36,85.36,85.36,380.0,85.36,85.36,85.36,85.36,380.0
2017-10-27 13:25:00,85.4,85.5,85.4,85.5,1900.0,85.4,85.5,85.4,85.5,1900.0
2017-10-27 13:30:00,85.6,85.7,85.55,85.65,2313.0,85.6,85.7,85.55,85.65,2313.0
2017-10-27 13:35:00,85.7,85.8,85.7,85.8,714.0,85.7,85.8,85.7,85.8,714.0
2017-10-27 13:40:00,85.7,85.7,85.55,85.55,1056.0,85.7,85.7,85.55,85.55,1056.0
2017-10-27 13:45:00,85.5,85.5,85.45,85.5,1795.0,85.5,85.5,85.45,85.5,1795.0
2017-10-27 13:50:00,85.45,85.5,85.45,85.5,500.0,85.45,85.5,85.45,85.5,500.0
2017-10-27 13:55:00,85.6,85.85,85.6,85.85,500.0,85.6,85.85,85.6,85.85,500.0
2017-10-27 14:00:00,85.7,85.7,85.55,85.56,4500.0,85.7,85.7,85.55,85.56,4500.0
2017-10-27 14:05:00,85.6,85.6,85.45,85.45,3066.0,85.6,85.6,85.45,85.45,3066.0
2017-10-27 14:10:00,85.5,85.53,85.4,85.45,1822.0,85.5,85.53,85.4,85.45,1822.0
2017-10-27 14:15:00,85.4,85.4,85.3,85.37,1482.0,85.4,85.4,85.3,85.37,1482.0
2017-10-27 14:20:00,85.3,85.3,85.3,85.3,200.0,85.3,85.3,85.3,85.3,200.0
2017-10-27 14:25:00,85.25,85.7,85.2,85.7,5729.0,85.25,85.7,85.2,85.7,5729.0
2017-10-27 14:30:00,85.7,85.8,85.55,85.6,2510.0,85.7,85.8,85.55,85.6,2510.0
2017-10-27 14:35:00,85.45,85.55,85.45,85.5,2712.0,85.45,85.55,85.45,85.5,2712.0
2017-10-27 14:40:00,85.5,85.6,85.4,85.5,3297.0,85.5,85.6,85.4,85.5,3297.0
2017-10-27 14:45:00,85.45,85.65,85.45,85.45,7300.0,85.45,85.65,85.45,85.45,7300.0
2017-10-27 14:50:00,85.5,85.5,85.45,85.5,1811.0,85.5,85.5,85.45,85.5,1811.0
2017-10-27 14:55:00,85.45,85.5,85.4,85.5,1100.0,85.45,85.5,85.4,85.5,1100.0
2017-10-27 15:00:00,85.55,85.8,85.55,85.7,2300.0,85.55,85.8,85.55,85.7,2300.0
2017-10-27 15:05:00,85.65,85.75,85.45,85.5,1669.0,85.65,85.75,85.45,85.5,1669.0
2017-10-27 15:10:00,85.4,85.5,85.4,85.45,1000.0,85.4,85.5,85.4,85.45,1000.0
2017-10-27 15:15:00,85.5,85.75,85.45,85.75,1529.0,85.5,85.75,85.45,85.75,1529.0
2017-10-27 15:20:00,85.7,85.85,85.65,85.75,3006.0,85.7,85.85,85.65,85.75,3006.0
2017-10-27 15:25:00,85.75,85.95,85.6,85.95,5418.0,85.75,85.95,85.6,85.95,5418.0
2017-10-27 15:30:00,85.85,85.95,85.85,85.85,4351.0,85.85,85.95,85.85,85.85,4351.0
2017-10-27 15:35:00,85.9,86.3,85.9,86.25,18035.0,85.9,86.3,85.9,86.25,18035.0
2017-10-27 15:40:00,86.17,86.2,86.05,86.15,5450.0,86.17,86.2,86.05,86.15,5450.0
2017-10-27 15:45:00,86.15,86.4,86.1,86.15,21712.0,86.15,86.4,86.1,86.15,21712.0
2017-10-27 15:50:00,86.25,86.6,86.05,86.05,15164.0,86.25,86.6,86.05,86.05,15164.0
2017-10-27 15:55:00,86.1,86.53,85.95,86.5,51056.0,86.1,86.53,85.95,86.5,51056.0
2017-10-30 09:30:00,86.0,86.0,85.61,85.9,4189.0,86.0,86.0,85.61,85.9,4189.0
2017-10-30 09:35:00,85.91,85.95,85.9,85.9,1060.0,85.91,85.95,85.9,85.9,1060.0
2017-10-30 09:40:00,85.85,85.85,85.15,85.35,4852.0,85.85,85.85,85.15,85.35,4852.0
2017-10-30 09:45:00,85.4,85.75,85.4,85.65,1635.0,85.4,85.75,85.4,85.65,1635.0
2017-10-30 09:50:00,85.55,85.8,85.55,85.75,1317.0,85.55,85.8,85.55,85.75,1317.0
2017-10-30 09:55:00,85.7,85.95,85.65,85.8,3300.0,85.7,85.95,85.65,85.8,3300.0
2017-10-30 10:00:00,85.75,86.0,85.7,86.0,2717.0,85.75,86.0,85.7,86.0,2717.0
2017-10-30 10:05:00,86.0,86.1,85.85,85.9,6600.0,86.0,86.1,85.85,85.9,6600.0
2017-10-30 10:10:00,85.9,86.1,85.9,86.1,13733.0,85.9,86.1,85.9,86.1,13733.0
2017-10-30 10:15:00,86.15,86.45,86.15,86.45,1380.0,86.15,86.45,86.15,86.45,1380.0
2017-10-30 10:20:00,86.45,86.45,86.35,86.4,2740.0,86.45,86.45,86.35,86.4,2740.0
2017-10-30 10:25:00,86.3,86.3,86.1,86.23,1892.0,86.3,86.3,86.1,86.23,1892.0
2017-10-30 10:30:00,86.3,86.4,86.2,86.35,3748.0,86.3,86.4,86.2,86.35,3748.0
2017-10-30 10:35:00,86.35,86.4,86.2,86.35,4560.0,86.35,86.4,86.2,86.35,4560.0
2017-10-30 10:40:00,86.2,86.3,86.15,86.2,5829.0,86.2,86.3,86.15,86.2,5829.0
2017-10-30 10:45:00,86.11,86.3,86.1,86.2,2500.0,86.11,86.3,86.1,86.2,2500.0
2017-10-30 10:50:00,86.2,86.4,86.15,86.2,4742.0,86.2,86.4,86.15,86.2,4742.0
2017-10-30 10:55:00,86.2,86.4,86.2,86.4,4184.0,86.2,86.4,86.2,86.4,4184.0
2017-10-30 11:00:00,86.3,86.35,86.25,86.3,2270.0,86.3,86.35,86.25,86.3,2270.0
2017-10-30 11:05:00,86.4,86.45,86.25,86.3,4342.0,86.4,86.45,86.25,86.3,4342.0
2017-10-30 11:10:00,86.35,86.35,86.15,86.3,5917.0,86.35,86.35,86.15,86.3,5917.0
2017-10-30 11:15:00,86.35,86.35,86.15,86.15,10166.0,86.35,86.35,86.15,86.15,10166.0
2017-10-30 11:20:00,86.05,86.3,86.05,86.25,5798.0,86.05,86.3,86.05,86.25,5798.0
2017-10-30 11:25:00,86.2,86.4,86.15,86.2,6033.0,86.2,86.4,86.15,86.2,6033.0
2017-10-30 11:30:00,86.15,86.35,85.9,86.0,5878.0,86.15,86.35,85.9,86.0,5878.0
2017-10-30 11:35:00,86.05,86.05,85.75,85.9,8640.0,86.05,86.05,85.75,85.9,8640.0
2017-10-30 11:40:00,85.75,85.85,85.65,85.85,1775.0,85.75,85.85,85.65,85.85,1775.0
2017-10-30 11:45:00,85.95,85.95,85.8,85.8,500.0,85.95,85.95,85.8,85.8,500.0
2017-10-30 11:50:00,85.74,85.75,85.4,85.4,1700.0,85.74,85.75,85.4,85.4,1700.0
2017-10-30 11:55:00,85.4,85.5,85.4,85.48,1203.0,85.4,85.5,85.4,85.48,1203.0
2017-10-30 12:00:00,85.45,85.55,85.2,85.2,7904.0,85.45,85.55,85.2,85.2,7904.0
2017-10-30 12:05:00,85.25,85.35,85.25,85.35,800.0,85.25,85.35,85.25,85.35,800.0
2017-10-30 12:10:00,85.3,85.3,84.95,84.95,2876.0,85.3,85.3,84.95,84.95,2876.0
2017-10-30 12:15:00,84.85,84.85,84.5,84.6,9755.0,84.85,84.85,84.5,84.6,9755.0
2017-10-30 12:20:00,84.6,84.95,84.55,84.95,3054.0,84.6,84.95,84.55,84.95,3054.0
2017-10-30 12:25:00,84.88,85.0,84.87,84.91,1040.0,84.88,85.0,84.87,84.91,1040.0
2017-10-30 12:30:00,84.95,85.05,84.95,85.0,600.0,84.95,85.05,84.95,85.0,600.0
2017-10-30 12:35:00,85.0,85.0,85.0,85.0,149.0,85.0,85.0,85.0,85.0,149.0
2017-10-30 12:40:00,85.0,85.01,84.89,84.9,1442.0,85.0,85.01,84.89,84.9,1442.0
2017-10-30 12:45:00,84.9,84.9,84.9,84.9,0.0,84.9,84.9,84.9,84.9,0.0
2017-10-30 12:50:00,84.8,84.9,84.8,84.9,700.0,84.8,84.9,84.8,84.9,700.0
2017-10-30 12:55:00,84.9,85.05,84.9,85.05,1400.0,84.9,85.05,84.9,85.05,1400.0
2017-10-30 13:00:00,85.0,85.2,85.0,85.2,900.0,85.0,85.2,85.0,85.2,900.0
2017-10-30 13:05:00,85.2,85.25,85.2,85.2,400.0,85.2,85.25,85.2,85.2,400.0
2017-10-30 13:10:00,85.2,85.3,85.19,85.25,900.0,85.2,85.3,85.19,85.25,900.0
2017-10-30 13:15:00,85.25,85.25,85.21,85.22,300.0,85.25,85.25,85.21,85.22,300.0
2017-10-30 13:20:00,85.3,85.4,85.3,85.3,1000.0,85.3,85.4,85.3,85.3,1000.0
2017-10-30 13:25:00,85.3,85.35,85.25,85.3,2200.0,85.3,85.35,85.25,85.3,2200.0
2017-10-30 13:30:00,85.3,85.3,85.15,85.15,3111.0,85.3,85.3,85.15,85.15,3111.0
2017-10-30 13:35:00,85.2,85.2,84.9,85.15,7890.0,85.2,85.2,84.9,85.15,7890.0
2017-10-30 13:40:00,85.1,85.1,84.7,84.8,1330.0,85.1,85.1,84.7,84.8,1330.0
2017-10-30 13:45:00,84.8,84.9,84.8,84.9,1586.0,84.8,84.9,84.8,84.9,1586.0
2017-10-30 13:50:00,84.9,85.1,84.87,85.09,6079.0,84.9,85.1,84.87,85.09,6079.0
2017-10-30 13:55:00,85.05,85.05,84.87,84.9,6977.0,85.05,85.05,84.87,84.9,6977.0
2017-10-30 14:00:00,84.95,84.95,84.8,84.85,600.0,84.95,84.95,84.8,84.85,600.0
2017-10-30 14:05:00,84.85,84.85,84.55,84.7,8359.0,84.85,84.85,84.55,84.7,8359.0
2017-10-30 14:10:00,84.65,84.8,84.65,84.8,1825.0,84.65,84.8,84.65,84.8,1825.0
2017-10-30 14:15:00,84.8,85.15,84.8,85.15,2947.0,84.8,85.15,84.8,85.15,2947.0
2017-10-30 14:20:00,85.15,85.3,85.1,85.3,800.0,85.15,85.3,85.1,85.3,800.0
2017-10-30 14:25:00,85.3,85.45,85.3,85.4,800.0,85.3,85.45,85.3,85.4,800.0
2017-10-30 14:30:00,85.3,85.4,85.15,85.4,2000.0,85.3,85.4,85.15,85.4,2000.0
2017-10-30 14:35:00,85.35,85.35,85.15,85.2,1079.0,85.35,85.35,85.15,85.2,1079.0
2017-10-30 14:40:00,85.13,85.25,85.1,85.15,3480.0,85.13,85.25,85.1,85.15,3480.0
2017-10-30 14:45:00,85.26,85.26,84.8,84.9,3376.0,85.26,85.26,84.8,84.9,3376.0
2017-10-30 14:50:00,84.9,84.9,84.7,84.7,500.0,84.9,84.9,84.7,84.7,500.0
2017-10-30 14:55:00,84.85,84.85,84.7,84.8,1100.0,84.85,84.85,84.7,84.8,1100.0
2017-10-30 15:00:00,84.85,85.05,84.85,84.95,5410.0,84.85,85.05,84.85,84.95,5410.0
2017-10-30 15:05:00,84.95,85.0,84.95,84.95,1635.0,84.95,85.0,84.95,84.95,1635.0
2017-10-30 15:10:00,84.9,85.0,84.9,84.95,1600.0,84.9,85.0,84.9,84.95,1600.0
2017-10-30 15:15:00,84.9,84.9,84.55,84.65,3700.0,84.9,84.9,84.55,84.65,3700.0
2017-10-30 15:20:00,84.65,84.7,84.55,84.6,4325.0,84.65,84.7,84.55,84.6,4325.0
2017-10-30 15:25:00,84.65,84.8,84.65,84.75,1800.0,84.65,84.8,84.65,84.75,1800.0
2017-10-30 15:30:00,84.78,84.78,84.7,84.75,1419.0,84.78,84.78,84.7,84.75,1419.0
2017-10-30 15:35:00,84.75,85.0,84.6,84.9,16956.0,84.75,85.0,84.6,84.9,16956.0
2017-10-30 15:40:00,84.95,85.2,84.95,85.15,5919.0,84.95,85.2,84.95,85.15,5919.0
2017-10-30 15:45:00,85.15,85.2,85.05,85.2,1667.0,85.15,85.2,85.05,85.2,1667.0
2017-10-30 15:50:00,85.2,85.4,85.2,85.3,7666.0,85.2,85.4,85.2,85.3,7666.0
2017-10-30 15:55:00,85.3,85.55,85.27,85.45,20278.0,85.3,85.55,85.27,85.45,20278.0
2017-10-31 09:30:00,85.7,85.85,85.7,85.85,3260.0,85.7,85.85,85.7,85.85,3260.0
2017-10-31 09:35:00,85.7,85.7,85.6,85.7,500.0,85.7,85.7,85.6,85.7,500.0
2017-10-31 09:40:00,85.7,85.9,85.55,85.9,1827.0,85.7,85.9,85.55,85.9,1827.0
2017-10-31 09:45:00,85.78,86.78,85.72,86.7,6500.0,85.78,86.78,85.72,86.7,6500.0
2017-10-31 09:50:00,86.8,86.95,86.57,86.8,1877.0,86.8,86.95,86.57,86.8,1877.0
2017-10-31 09:55:00,86.78,87.25,86.55,87.25,14255.0,86.78,87.25,86.55,87.25,14255.0
2017-10-31 10:00:00,87.1,87.15,86.65,86.65,9313.0,87.1,87.15,86.65,86.65,9313.0
2017-10-31 10:05:00,86.65,86.75,86.4,86.53,2309.0,86.65,86.75,86.4,86.53,2309.0
2017-10-31 10:10:00,86.4,86.6,86.25,86.25,1000.0,86.4,86.6,86.25,86.25,1000.0
2017-10-31 10:15:00,86.2,86.4,86.15,86.4,1123.0,86.2,86.4,86.15,86.4,1123.0
2017-10-31 10:20:00,86.2,86.4,86.0,86.3,3398.0,86.2,86.4,86.0,86.3,3398.0
2017-10-31 10:25:00,86.25,86.3,86.15,86.3,1350.0,86.25,86.3,86.15,86.3,1350.0
2017-10-31 10:30:00,86.22,86.25,86.1,86.2,950.0,86.22,86.25,86.1,86.2,950.0
2017-10-31 10:35:00,86.15,86.2,86.15,86.2,500.0,86.15,86.2,86.15,86.2,500.0
2017-10-31 10:40:00,86.05,86.15,86.05,86.15,700.0,86.05,86.15,86.05,86.15,700.0
2017-10-31 10:45:00,86.05,86.25,86.05,86.1,1400.0,86.05,86.25,86.05,86.1,1400.0
2017-10-31 10:50:00,86.15,86.25,86.15,86.25,400.0,86.15,86.25,86.15,86.25,400.0
2017-10-31 10:55:00,86.2,86.2,86.1,86.15,1000.0,86.2,86.2,86.1,86.15,1000.0
2017-10-31 11:00:00,86.15,86.25,86.1,86.25,1400.0,86.15,86.25,86.1,86.25,1400.0
2017-10-31 11:05:00,86.2,86.3,86.2,86.3,1062.0,86.2,86.3,86.2,86.3,1062.0
2017-10-31 11:10:00,86.2,86.25,86.05,86.05,2100.0,86.2,86.25,86.05,86.05,2100.0
2017-10-31 11:15:00,86.11,86.35,86.11,86.2,2186.0,86.11,86.35,86.11,86.2,2186.0
2017-10-31 11:20:00,86.25,86.35,86.2,86.2,2050.0,86.25,86.35,86.2,86.2,2050.0
2017-10-31 11:25:00,86.22,86.25,86.2,86.2,2033.0,86.22,86.25,86.2,86.2,2033.0
2017-10-31 11:30:00,86.3,86.5,86.3,86.5,2823.0,86.3,86.5,86.3,86.5,2823.0
2017-10-31 11:35:00,86.5,86.55,86.45,86.45,2409.0,86.5,86.55,86.45,86.45,2409.0
2017-10-31 11:40:00,86.4,86.53,86.4,86.53,11899.0,86.4,86.53,86.4,86.53,11899.0
2017-10-31 11:45:00,86.5,86.7,86.45,86.7,2150.0,86.5,86.7,86.45,86.7,2150.0
2017-10-31 11:50:00,86.6,86.65,86.5,86.58,1450.0,86.6,86.65,86.5,86.58,1450.0
2017-10-31 11:55:00,86.5,86.7,86.5,86.7,600.0,86.5,86.7,86.5,86.7,600.0
2017-10-31 12:00:00,86.6,86.65,86.55,86.55,605.0,86.6,86.65,86.55,86.55,605.0
2017-10-31 12:05:00,86.55,86.65,86.5,86.55,2070.0,86.55,86.65,86.5,86.55,2070.0
2017-10-31 12:10:00,86.58,86.58,86.57,86.58,100.0,86.58,86.58,86.57,86.58,100.0
2017-10-31 12:15:00,86.5,86.5,86.47,86.48,1900.0,86.5,86.5,86.47,86.48,1900.0
2017-10-31 12:20:00,86.5,86.55,86.43,86.45,2239.0,86.5,86.55,86.43,86.45,2239.0
2017-10-31 12:25:00,86.5,86.65,86.5,86.63,1200.0,86.5,86.65,86.5,86.63,1200.0
2017-10-31 12:30:00,86.55,86.6,86.55,86.58,1250.0,86.55,86.6,86.55,86.58,1250.0
2017-10-31 12:35:00,86.65,86.84,86.65,86.66,900.0,86.65,86.84,86.65,86.66,900.0
2017-10-31 12:40:00,86.75,86.8,86.7,86.73,554.0,86.75,86.8,86.7,86.73,554.0
2017-10-31 12:45:00,86.8,86.9,86.72,86.8,2048.0,86.8,86.9,86.72,86.8,2048.0
2017-10-31 12:50:00,86.9,87.0,86.85,86.85,2015.0,86.9,87.0,86.85,86.85,2015.0
2017-10-31 12:55:00,86.8,86.9,86.8,86.9,600.0,86.8,86.9,86.8,86.9,600.0
2017-10-31 13:00:00,86.9,86.92,86.85,86.85,2220.0,86.9,86.92,86.85,86.85,2220.0
2017-10-31 13:05:00,87.0,87.0,86.9,86.9,400.0,87.0,87.0,86.9,86.9,400.0
2017-10-31 13:10:00,86.95,86.95,86.75,86.75,700.0,86.95,86.95,86.75,86.75,700.0
2017-10-31 13:15:00,86.85,86.95,86.85,86.89,710.0,86.85,86.95,86.85,86.89,710.0
2017-10-31 13:20:00,86.9,87.2,86.9,87.2,4400.0,86.9,87.2,86.9,87.2,4400.0
2017-10-31 13:25:00,87.2,87.2,87.2,87.2,200.0,87.2,87.2,87.2,87.2,200.0
2017-10-31 13:30:00,87.2,87.2,87.0,87.0,1001.0,87.2,87.2,87.0,87.0,1001.0
2017-10-31 13:35:00,86.9,87.05,86.9,87.0,1600.0,86.9,87.05,86.9,87.0,1600.0
2017-10-31 13:40:00,87.0,87.0,86.9,86.9,500.0,87.0,87.0,86.9,86.9,500.0
2017-10-31 13:45:00,86.85,86.85,86.8,86.8,1100.0,86.85,86.85,86.8,86.8,1100.0
2017-10-31 13:50:00,86.8,86.9,86.75,86.8,8984.0,86.8,86.9,86.75,86.8,8984.0
2017-10-31 13:55:00,86.8,86.83,86.8,86.83,1000.0,86.8,86.83,86.8,86.83,1000.0
2017-10-31 14:00:00,86.8,86.95,86.75,86.8,5476.0,86.8,86.95,86.75,86.8,5476.0
2017-10-31 14:05:00,86.75,86.95,86.75,86.85,2545.0,86.75,86.95,86.75,86.85,2545.0
2017-10-31 14:10:00,86.85,86.95,86.85,86.95,1100.0,86.85,86.95,86.85,86.95,1100.0
2017-10-31 14:15:00,86.85,87.0,86.85,86.95,1046.0,86.85,87.0,86.85,86.95,1046.0
2017-10-31 14:20:00,86.98,87.0,86.82,86.85,4473.0,86.98,87.0,86.82,86.85,4473.0
2017-10-31 14:25:00,86.9,86.9,86.75,86.75,2000.0,86.9,86.9,86.75,86.75,2000.0
2017-10-31 14:30:00,86.8,86.85,86.75,86.78,1620.0,86.8,86.85,86.75,86.78,1620.0
2017-10-31 14:35:00,86.7,86.8,86.7,86.8,500.0,86.7,86.8,86.7,86.8,500.0
2017-10-31 14:40:00,86.7,86.7,86.6,86.6,600.0,86.7,86.7,86.6,86.6,600.0
2017-10-31 14:45:00,86.55,86.65,86.55,86.55,1500.0,86.55,86.65,86.55,86.55,1500.0
2017-10-31 14:50:00,86.6,86.6,86.45,86.5,7280.0,86.6,86.6,86.45,86.5,7280.0
2017-10-31 14:55:00,86.55,86.6,86.5,86.6,2500.0,86.55,86.6,86.5,86.6,2500.0
2017-10-31 15:00:00,86.55,86.75,86.55,86.75,999.0,86.55,86.75,86.55,86.75,999.0
2017-10-31 15:05:00,86.7,86.7,86.63,86.64,300.0,86.7,86.7,86.63,86.64,300.0
2017-10-31 15:10:00,86.55,86.63,86.5,86.62,2009.0,86.55,86.63,86.5,86.62,2009.0
2017-10-31 15:15:00,86.6,86.8,86.6,86.65,10111.0,86.6,86.8,86.6,86.65,10111.0
2017-10-31 15:20:00,86.7,86.7,86.65,86.68,1314.0,86.7,86.7,86.65,86.68,1314.0
2017-10-31 15:25:00,86.6,86.65,86.5,86.55,3700.0,86.6,86.65,86.5,86.55,3700.0
2017-10-31 15:30:00,86.55,86.75,86.5,86.7,14849.0,86.55,86.75,86.5,86.7,14849.0
2017-10-31 15:35:00,86.75,86.8,86.7,86.75,1880.0,86.75,86.8,86.7,86.75,1880.0
2017-10-31 15:40:00,86.75,86.75,86.62,86.7,7809.0,86.75,86.75,86.62,86.7,7809.0
2017-10-31 15:45:00,86.6,86.65,86.6,86.6,5218.0,86.6,86.65,86.6,86.6,5218.0
2017-10-31 15:50:00,86.55,86.65,86.47,86.48,7359.0,86.55,86.65,86.47,86.48,7359.0
2017-10-31 15:55:00,86.5,87.1,86.45,86.65,43802.0,86.5,87.1,86.45,86.65,43802.0
2017-11-01 09:30:00,87.4,87.85,87.4,87.63,5529.0,87.4,87.85,87.4,87.63,5529.0
2017-11-01 09:35:00,87.4,87.4,86.65,86.75,1150.0,87.4,87.4,86.65,86.75,1150.0
2017-11-01 09:40:00,86.7,87.4,86.65,87.4,3283.0,86.7,87.4,86.65,87.4,3283.0
2017-11-01 09:45:00,87.02,87.03,86.55,86.75,1550.0,87.02,87.03,86.55,86.75,1550.0
2017-11-01 09:50:00,86.95,87.0,86.1,86.1,3125.0,86.95,87.0,86.1,86.1,3125.0
2017-11-01 09:55:00,86.1,86.1,85.45,85.67,4722.0,86.1,86.1,85.45,85.67,4722.0
2017-11-01 10:00:00,85.8,85.8,85.5,85.8,2016.0,85.8,85.8,85.5,85.8,2016.0
2017-11-01 10:05:00,85.95,86.5,85.88,85.95,3949.0,85.95,86.5,85.88,85.95,3949.0
2017-11-01 10:10:00,85.7,85.86,85.55,85.85,1902.0,85.7,85.86,85.55,85.85,1902.0
2017-11-01 10:15:00,85.65,86.05,85.65,85.75,2000.0,85.65,86.05,85.65,85.75,2000.0
2017-11-01 10:20:00,85.8,85.85,85.6,85.65,2565.0,85.8,85.85,85.6,85.65,2565.0
2017-11-01 10:25:00,85.55,86.2,85.55,85.55,4400.0,85.55,86.2,85.55,85.55,4400.0
2017-11-01 10:30:00,85.6,85.8,85.6,85.8,2500.0,85.6,85.8,85.6,85.8,2500.0
2017-11-01 10:35:00,85.95,86.0,85.55,85.65,2800.0,85.95,86.0,85.55,85.65,2800.0
2017-11-01 10:40:00,85.65,86.15,85.65,85.9,3500.0,85.65,86.15,85.65,85.9,3500.0
2017-11-01 10:45:00,86.0,86.0,85.9,85.98,1055.0,86.0,86.0,85.9,85.98,1055.0
2017-11-01 10:50:00,86.0,86.14,85.9,85.9,1550.0,86.0,86.14,85.9,85.9,1550.0
2017-11-01 10:55:00,86.05,86.05,85.8,85.95,1500.0,86.05,86.05,85.8,85.95,1500.0
2017-11-01 11:00:00,85.95,86.0,85.9,85.9,523.0,85.95,86.0,85.9,85.9,523.0
2017-11-01 11:05:00,85.85,86.0,85.85,86.0,9192.0,85.85,86.0,85.85,86.0,9192.0
2017-11-01 11:10:00,86.0,86.3,86.0,86.3,2700.0,86.0,86.3,86.0,86.3,2700.0
2017-11-01 11:15:00,86.23,86.3,86.0,86.3,2413.0,86.23,86.3,86.0,86.3,2413.0
2017-11-01 11:20:00,86.15,86.15,86.0,86.15,2100.0,86.15,86.15,86.0,86.15,2100.0
2017-11-01 11:25:00,86.15,86.25,85.95,86.0,4200.0,86.15,86.25,85.95,86.0,4200.0
2017-11-01 11:30:00,85.9,86.15,85.8,85.9,6893.0,85.9,86.15,85.8,85.9,6893.0
2017-11-01 11:35:00,85.95,85.95,85.65,85.8,1600.0,85.95,85.95,85.65,85.8,1600.0
2017-11-01 11:40:00,85.75,85.75,85.65,85.65,600.0,85.75,85.75,85.65,85.65,600.0
2017-11-01 11:45:00,85.65,85.9,85.6,85.8,2925.0,85.65,85.9,85.6,85.8,2925.0
2017-11-01 11:50:00,85.9,85.9,85.7,85.85,1182.0,85.9,85.9,85.7,85.85,1182.0
2017-11-01 11:55:00,85.77,85.85,85.15,85.2,9843.0,85.77,85.85,85.15,85.2,9843.0
2017-11-01 12:00:00,85.2,85.2,85.0,85.05,2145.0,85.2,85.2,85.0,85.05,2145.0
2017-11-01 12:05:00,85.2,85.3,85.2,85.3,1100.0,85.2,85.3,85.2,85.3,1100.0
2017-11-01 12:10:00,85.35,85.35,85.0,85.0,2596.0,85.35,85.35,85.0,85.0,2596.0
2017-11-01 12:15:00,84.79,85.1,84.75,85.0,2780.0,84.79,85.1,84.75,85.0,2780.0
2017-11-01 12:20:00,85.03,85.05,84.9,85.05,2832.0,85.03,85.05,84.9,85.05,2832.0
2017-11-01 12:25:00,85.15,85.35,85.15,85.35,1611.0,85.15,85.35,85.15,85.35,1611.0
2017-11-01 12:30:00,85.4,85.55,85.35,85.55,1310.0,85.4,85.55,85.35,85.55,1310.0
2017-11-01 12:35:00,85.6,85.8,85.55,85.8,1800.0,85.6,85.8,85.55,85.8,1800.0
2017-11-01 12:40:00,85.65,85.65,85.1,85.25,4903.0,85.65,85.65,85.1,85.25,4903.0
2017-11-01 12:45:00,85.31,85.4,85.3,85.3,930.0,85.31,85.4,85.3,85.3,930.0
2017-11-01 12:50:00,85.2,85.3,85.2,85.3,626.0,85.2,85.3,85.2,85.3,626.0
2017-11-01 12:55:00,85.4,85.55,85.2,85.48,1300.0,85.4,85.55,85.2,85.48,1300.0
2017-11-01 13:00:00,85.4,85.48,85.2,85.25,5423.0,85.4,85.48,85.2,85.25,5423.0
2017-11-01 13:05:00,85.17,85.18,84.55,84.65,4350.0,85.17,85.18,84.55,84.65,4350.0
2017-11-01 13:10:00,84.5,84.7,84.4,84.6,3615.0,84.5,84.7,84.4,84.6,3615.0
2017-11-01 13:15:00,84.5,84.55,84.35,84.45,2501.0,84.5,84.55,84.35,84.45,2501.0
2017-11-01 13:20:00,84.45,84.75,84.45,84.75,2000.0,84.45,84.75,84.45,84.75,2000.0
2017-11-01 13:25:00,84.75,85.0,84.75,85.0,1606.0,84.75,85.0,84.75,85.0,1606.0
2017-11-01 13:30:00,84.95,85.05,84.45,84.53,13889.0,84.95,85.05,84.45,84.53,13889.0
2017-11-01 13:35:00,84.52,84.53,84.15,84.42,3706.0,84.52,84.53,84.15,84.42,3706.0
2017-11-01 13:40:00,84.4,84.5,84.32,84.35,4500.0,84.4,84.5,84.32,84.35,4500.0
2017-11-01 13:45:00,84.38,84.6,84.35,84.6,3100.0,84.38,84.6,84.35,84.6,3100.0
2017-11-01 13:50:00,84.65,85.05,84.62,84.75,11500.0,84.65,85.05,84.62,84.75,11500.0
2017-11-01 13:55:00,84.75,85.45,84.55,85.15,7085.0,84.75,85.45,84.55,85.15,7085.0
2017-11-01 14:00:00,85.25,85.4,84.95,85.15,11803.0,85.25,85.4,84.95,85.15,11803.0
2017-11-01 14:05:00,85.23,85.5,85.2,85.5,5006.0,85.23,85.5,85.2,85.5,5006.0
2017-11-01 14:10:00,85.45,85.75,85.45,85.6,4405.0,85.45,85.75,85.45,85.6,4405.0
2017-11-01 14:15:00,85.6,85.6,85.05,85.35,6266.0,85.6,85.6,85.05,85.35,6266.0
2017-11-01 14:20:00,85.35,85.45,85.3,85.45,2300.0,85.35,85.45,85.3,85.45,2300.0
2017-11-01 14:25:00,85.4,85.5,85.3,85.45,7718.0,85.4,85.5,85.3,85.45,7718.0
2017-11-01 14:30:00,85.5,85.95,85.5,85.95,4423.0,85.5,85.95,85.5,85.95,4423.0
2017-11-01 14:35:00,85.75,85.95,85.7,85.7,15839.0,85.75,85.95,85.7,85.7,15839.0
2017-11-01 14:40:00,85.75,85.75,85.65,85.65,1695.0,85.75,85.75,85.65,85.65,1695.0
2017-11-01 14:45:00,85.65,86.1,85.57,86.1,2490.0,85.65,86.1,85.57,86.1,2490.0
2017-11-01 14:50:00,86.0,86.1,85.85,86.1,3600.0,86.0,86.1,85.85,86.1,3600.0
2017-11-01 14:55:00,86.2,86.5,86.06,86.5,2816.0,86.2,86.5,86.06,86.5,2816.0
2017-11-01 15:00:00,86.45,86.55,85.7,85.95,10155.0,86.45,86.55,85.7,85.95,10155.0
2017-11-01 15:05:00,85.95,86.2,85.95,86.2,8555.0,85.95,86.2,85.95,86.2,8555.0
2017-11-01 15:10:00,86.2,86.5,85.95,86.1,9028.0,86.2,86.5,85.95,86.1,9028.0
2017-11-01 15:15:00,86.15,86.55,86.0,86.35,22057.0,86.15,86.55,86.0,86.35,22057.0
2017-11-01 15:20:00,86.45,86.65,86.35,86.65,13239.0,86.45,86.65,86.35,86.65,13239.0
2017-11-01 15:25:00,86.55,86.65,86.25,86.5,15063.0,86.55,86.65,86.25,86.5,15063.0
2017-11-01 15:30:00,86.55,86.55,86.25,86.3,13055.0,86.55,86.55,86.25,86.3,13055.0
2017-11-01 15:35:00,86.3,86.3,85.6,85.7,11984.0,86.3,86.3,85.6,85.7,11984.0
2017-11-01 15:40:00,85.7,86.05,85.67,85.75,12606.0,85.7,86.05,85.67,85.75,12606.0
2017-11-01 15:45:00,85.85,86.1,85.85,86.0,12467.0,85.85,86.1,85.85,86.0,12467.0
2017-11-01 15:50:00,86.05,86.5,86.05,86.2,28241.0,86.05,86.5,86.05,86.2,28241.0
2017-11-01 15:55:00,86.15,86.45,85.7,86.45,31340.0,86.15,86.45,85.7,86.45,31340.0
2017-11-02 09:30:00,87.15,87.9,84.85,84.85,40722.0,87.15,87.9,84.85,84.85,40722.0
2017-11-02 09:35:00,84.95,85.7,83.75,83.75,11356.0,84.95,85.7,83.75,83.75,11356.0
2017-11-02 09:40:00,83.7,86.55,83.45,84.4,25668.0,83.7,86.55,83.45,84.4,25668.0
2017-11-02 09:45:00,84.5,84.65,82.27,83.05,55110.0,84.5,84.65,82.27,83.05,55110.0
2017-11-02 09:50:00,82.9,85.5,82.9,84.85,28918.0,82.9,85.5,82.9,84.85,28918.0
2017-11-02 09:55:00,84.85,85.6,84.8,85.33,9400.0,84.85,85.6,84.8,85.33,9400.0
2017-11-02 10:00:00,85.35,85.8,85.35,85.55,8817.0,85.35,85.8,85.35,85.55,8817.0
2017-11-02 10:05:00,85.5,85.8,85.45,85.6,10238.0,85.5,85.8,85.45,85.6,10238.0
2017-11-02 10:10:00,85.6,86.25,85.55,85.73,11147.0,85.6,86.25,85.55,85.73,11147.0
2017-11-02 10:15:00,85.73,85.9,84.95,85.05,15834.0,85.73,85.9,84.95,85.05,15834.0
2017-11-02 10:20:00,85.05,85.55,85.05,85.4,2920.0,85.05,85.55,85.05,85.4,2920.0
2017-11-02 10:25:00,85.45,86.35,85.35,86.28,17195.0,85.45,86.35,85.35,86.28,17195.0
2017-11-02 10:30:00,86.25,86.45,85.6,85.75,14780.0,86.25,86.45,85.6,85.75,14780.0
2017-11-02 10:35:00,85.73,86.8,85.7,86.8,16610.0,85.73,86.8,85.7,86.8,16610.0
2017-11-02 10:40:00,86.8,87.0,86.5,86.55,6800.0,86.8,87.0,86.5,86.55,6800.0
2017-11-02 10:45:00,86.55,86.58,86.2,86.2,13147.0,86.55,86.58,86.2,86.2,13147.0
2017-11-02 10:50:00,86.3,86.3,85.55,85.65,8017.0,86.3,86.3,85.55,85.65,8017.0
2017-11-02 10:55:00,85.7,86.5,85.55,86.5,6598.0,85.7,86.5,85.55,86.5,6598.0
2017-11-02 11:00:00,86.5,86.7,86.25,86.33,2569.0,86.5,86.7,86.25,86.33,2569.0
2017-11-02 11:05:00,86.7,87.2,86.35,86.9,7615.0,86.7,87.2,86.35,86.9,7615.0
2017-11-02 11:10:00,87.15,87.75,87.05,87.4,7120.0,87.15,87.75,87.05,87.4,7120.0
2017-11-02 11:15:00,87.4,88.0,87.4,87.75,16044.0,87.4,88.0,87.4,87.75,16044.0
2017-11-02 11:20:00,87.75,87.85,87.55,87.55,12332.0,87.75,87.85,87.55,87.55,12332.0
2017-11-02 11:25:00,87.58,88.2,87.5,88.2,11751.0,87.58,88.2,87.5,88.2,11751.0
2017-11-02 11:30:00,88.03,88.2,87.6,88.0,7085.0,88.03,88.2,87.6,88.0,7085.0
2017-11-02 11:35:00,88.0,88.5,87.9,88.05,7138.0,88.0,88.5,87.9,88.05,7138.0
2017-11-02 11:40:00,87.95,88.0,87.0,87.05,4000.0,87.95,88.0,87.0,87.05,4000.0
2017-11-02 11:45:00,87.0,87.05,86.75,86.85,4374.0,87.0,87.05,86.75,86.85,4374.0
2017-11-02 11:50:00,86.95,87.35,86.85,87.17,12108.0,86.95,87.35,86.85,87.17,12108.0
2017-11-02 11:55:00,87.1,87.25,87.0,87.05,12400.0,87.1,87.25,87.0,87.05,12400.0
2017-11-02 12:00:00,87.25,87.75,87.05,87.63,5000.0,87.25,87.75,87.05,87.63,5000.0
2017-11-02 12:05:00,87.55,87.7,87.25,87.3,6077.0,87.55,87.7,87.25,87.3,6077.0
2017-11-02 12:10:00,87.4,87.55,87.3,87.3,3195.0,87.4,87.55,87.3,87.3,3195.0
2017-11-02 12:15:00,87.15,87.2,86.55,86.88,3350.0,87.15,87.2,86.55,86.88,3350.0
2017-11-02 12:20:00,86.9,86.9,86.6,86.88,2107.0,86.9,86.9,86.6,86.88,2107.0
2017-11-02 12:25:00,86.75,86.75,86.0,86.0,3700.0,86.75,86.75,86.0,86.0,3700.0
2017-11-02 12:30:00,86.15,86.35,86.0,86.15,15419.0,86.15,86.35,86.0,86.15,15419.0
2017-11-02 12:35:00,86.15,86.55,86.1,86.2,16624.0,86.15,86.55,86.1,86.2,16624.0
2017-11-02 12:40:00,86.1,86.1,85.45,85.5,15750.0,86.1,86.1,85.45,85.5,15750.0
2017-11-02 12:45:00,85.6,85.75,85.35,85.55,6736.0,85.6,85.75,85.35,85.55,6736.0
2017-11-02 12:50:00,85.46,86.3,85.46,86.3,13475.0,85.46,86.3,85.46,86.3,13475.0
2017-11-02 12:55:00,86.25,87.0,86.25,86.25,12090.0,86.25,87.0,86.25,86.25,12090.0
2017-11-02 13:00:00,86.4,86.71,86.4,86.6,4825.0,86.4,86.71,86.4,86.6,4825.0
2017-11-02 13:05:00,86.7,86.7,86.3,86.3,2950.0,86.7,86.7,86.3,86.3,2950.0
2017-11-02 13:10:00,86.3,86.35,86.0,86.05,1700.0,86.3,86.35,86.0,86.05,1700.0
2017-11-02 13:15:00,86.0,86.45,85.85,86.45,2100.0,86.0,86.45,85.85,86.45,2100.0
2017-11-02 13:20:00,86.3,86.35,86.25,86.25,1600.0,86.3,86.35,86.25,86.25,1600.0
2017-11-02 13:25:00,86.25,86.33,86.25,86.3,1200.0,86.25,86.33,86.25,86.3,1200.0
2017-11-02 13:30:00,86.25,86.5,86.2,86.35,2603.0,86.25,86.5,86.2,86.35,2603.0
2017-11-02 13:35:00,86.45,86.55,86.35,86.55,1883.0,86.45,86.55,86.35,86.55,1883.0
2017-11-02 13:40:00,86.35,86.55,86.35,86.55,3077.0,86.35,86.55,86.35,86.55,3077.0
2017-11-02 13:45:00,86.4,87.0,86.4,86.85,11127.0,86.4,87.0,86.4,86.85,11127.0
2017-11-02 13:50:00,86.85,86.85,86.75,86.75,2700.0,86.85,86.85,86.75,86.75,2700.0
2017-11-02 13:55:00,86.85,86.85,86.75,86.75,300.0,86.85,86.85,86.75,86.75,300.0
2017-11-02 14:00:00,86.75,86.75,86.6,86.65,4413.0,86.75,86.75,86.6,86.65,4413.0
2017-11-02 14:05:00,86.55,86.85,86.55,86.6,5606.0,86.55,86.85,86.55,86.6,5606.0
2017-11-02 14:10:00,86.69,86.9,86.6,86.75,3369.0,86.69,86.9,86.6,86.75,3369.0
2017-11-02 14:15:00,86.75,86.9,86.3,86.35,12446.0,86.75,86.9,86.3,86.35,12446.0
2017-11-02 14:20:00,86.2,86.3,85.95,85.95,2878.0,86.2,86.3,85.95,85.95,2878.0
2017-11-02 14:25:00,85.9,86.9,85.9,86.75,12666.0,85.9,86.9,85.9,86.75,12666.0
2017-11-02 14:30:00,86.95,87.0,86.5,86.55,9640.0,86.95,87.0,86.5,86.55,9640.0
2017-11-02 14:35:00,86.55,86.55,85.85,86.03,17330.0,86.55,86.55,85.85,86.03,17330.0
2017-11-02 14:40:00,86.02,86.25,85.9,85.92,12537.0,86.02,86.25,85.9,85.92,12537.0
2017-11-02 14:45:00,86.0,86.35,85.85,86.05,12430.0,86.0,86.35,85.85,86.05,12430.0
2017-11-02 14:50:00,86.15,86.28,86.05,86.23,5859.0,86.15,86.28,86.05,86.23,5859.0
2017-11-02 14:55:00,86.15,86.7,86.05,86.38,7650.0,86.15,86.7,86.05,86.38,7650.0
2017-11-02 15:00:00,86.3,86.78,86.3,86.7,10429.0,86.3,86.78,86.3,86.7,10429.0
2017-11-02 15:05:00,86.55,86.6,85.8,85.8,4941.0,86.55,86.6,85.8,85.8,4941.0
2017-11-02 15:10:00,85.88,86.2,85.87,86.1,6173.0,85.88,86.2,85.87,86.1,6173.0
2017-11-02 15:15:00,86.15,86.2,86.05,86.1,6559.0,86.15,86.2,86.05,86.1,6559.0
2017-11-02 15:20:00,86.1,86.3,86.05,86.3,6607.0,86.1,86.3,86.05,86.3,6607.0
2017-11-02 15:25:00,86.35,86.6,86.25,86.35,6549.0,86.35,86.6,86.25,86.35,6549.0
2017-11-02 15:30:00,86.45,86.55,86.35,86.45,4765.0,86.45,86.55,86.35,86.45,4765.0
2017-11-02 15:35:00,86.4,86.6,86.35,86.4,12727.0,86.4,86.6,86.35,86.4,12727.0
2017-11-02 15:40:00,86.4,86.65,86.35,86.65,8983.0,86.4,86.65,86.35,86.65,8983.0
2017-11-02 15:45:00,86.7,86.9,86.6,86.6,12907.0,86.7,86.9,86.6,86.6,12907.0
2017-11-02 15:50:00,86.6,86.85,85.85,85.9,34327.0,86.6,86.85,85.85,85.9,34327.0
2017-11-02 15:55:00,85.85,86.4,85.8,86.25,37699.0,85.85,86.4,85.8,86.25,37699.0
2017-11-03 09:30:00,85.65,86.25,85.3,85.75,6354.0,85.65,86.25,85.3,85.75,6354.0
2017-11-03 09:35:00,85.75,85.75,84.25,84.25,14579.0,85.75,85.75,84.25,84.25,14579.0
2017-11-03 09:40:00,84.35,84.5,83.67,83.68,9400.0,84.35,84.5,83.67,83.68,9400.0
2017-11-03 09:45:00,83.67,84.05,83.55,83.95,11242.0,83.67,84.05,83.55,83.95,11242.0
2017-11-03 09:50:00,84.0,84.4,84.0,84.25,6969.0,84.0,84.4,84.0,84.25,6969.0
2017-11-03 09:55:00,84.2,84.5,83.8,84.5,5450.0,84.2,84.5,83.8,84.5,5450.0
2017-11-03 10:00:00,84.2,84.7,84.2,84.7,10122.0,84.2,84.7,84.2,84.7,10122.0
2017-11-03 10:05:00,84.58,84.8,84.45,84.75,3832.0,84.58,84.8,84.45,84.75,3832.0
2017-11-03 10:10:00,84.75,85.15,84.75,84.95,2500.0,84.75,85.15,84.75,84.95,2500.0
2017-11-03 10:15:00,84.95,85.2,84.86,85.13,3050.0,84.95,85.2,84.86,85.13,3050.0
2017-11-03 10:20:00,85.35,85.7,85.35,85.65,8725.0,85.35,85.7,85.35,85.65,8725.0
2017-11-03 10:25:00,85.65,86.0,85.55,85.95,11061.0,85.65,86.0,85.55,85.95,11061.0
2017-11-03 10:30:00,85.9,86.15,85.65,85.8,9310.0,85.9,86.15,85.65,85.8,9310.0
2017-11-03 10:35:00,85.4,85.6,85.4,85.4,1236.0,85.4,85.6,85.4,85.4,1236.0
2017-11-03 10:40:00,85.4,85.55,85.25,85.31,4200.0,85.4,85.55,85.25,85.31,4200.0
2017-11-03 10:45:00,85.45,85.55,85.4,85.4,500.0,85.45,85.55,85.4,85.4,500.0
2017-11-03 10:50:00,85.3,85.3,85.25,85.25,400.0,85.3,85.3,85.25,85.25,400.0
2017-11-03 10:55:00,85.4,85.95,85.4,85.85,1900.0,85.4,85.95,85.4,85.85,1900.0
2017-11-03 11:00:00,85.75,85.95,85.75,85.95,2200.0,85.75,85.95,85.75,85.95,2200.0
2017-11-03 11:05:00,85.9,85.9,85.3,85.3,15466.0,85.9,85.9,85.3,85.3,15466.0
2017-11-03 11:10:00,85.5,85.5,85.35,85.35,500.0,85.5,85.5,85.35,85.35,500.0
2017-11-03 11:15:00,85.38,85.38,84.9,85.05,3663.0,85.38,85.38,84.9,85.05,3663.0
2017-11-03 11:20:00,85.05,85.25,85.05,85.15,1200.0,85.05,85.25,85.05,85.15,1200.0
2017-11-03 11:25:00,85.25,85.25,84.85,84.85,1899.0,85.25,85.25,84.85,84.85,1899.0
2017-11-03 11:30:00,84.7,84.7,84.4,84.64,4289.0,84.7,84.7,84.4,84.64,4289.0
2017-11-03 11:35:00,84.7,84.85,84.7,84.7,1421.0,84.7,84.85,84.7,84.7,1421.0
2017-11-03 11:40:00,84.7,84.8,84.35,84.8,7735.0,84.7,84.8,84.35,84.8,7735.0
2017-11-03 11:45:00,84.77,84.9,84.7,84.8,1315.0,84.77,84.9,84.7,84.8,1315.0
2017-11-03 11:50:00,84.75,84.8,84.7,84.7,1277.0,84.75,84.8,84.7,84.7,1277.0
2017-11-03 11:55:00,84.75,85.0,84.75,85.0,2004.0,84.75,85.0,84.75,85.0,2004.0
2017-11-03 12:00:00,85.05,85.6,85.05,85.42,2118.0,85.05,85.6,85.05,85.42,2118.0
2017-11-03 12:05:00,85.5,85.5,85.2,85.2,1642.0,85.5,85.5,85.2,85.2,1642.0
2017-11-03 12:10:00,85.15,85.45,85.15,85.4,1100.0,85.15,85.45,85.15,85.4,1100.0
2017-11-03 12:15:00,85.35,85.5,85.25,85.5,1942.0,85.35,85.5,85.25,85.5,1942.0
2017-11-03 12:20:00,85.5,85.6,85.4,85.53,2605.0,85.5,85.6,85.4,85.53,2605.0
2017-11-03 12:25:00,85.5,85.5,85.4,85.5,1400.0,85.5,85.5,85.4,85.5,1400.0
2017-11-03 12:30:00,85.4,85.55,85.39,85.4,3690.0,85.4,85.55,85.39,85.4,3690.0
2017-11-03 12:35:00,85.5,85.65,85.45,85.55,1535.0,85.5,85.65,85.45,85.55,1535.0
2017-11-03 12:40:00,85.65,85.9,85.65,85.9,2378.0,85.65,85.9,85.65,85.9,2378.0
2017-11-03 12:45:00,85.9,86.15,85.25,85.5,23289.0,85.9,86.15,85.25,85.5,23289.0
2017-11-03 12:50:00,85.5,85.5,85.3,85.4,5716.0,85.5,85.5,85.3,85.4,5716.0
2017-11-03 12:55:00,85.31,85.4,85.05,85.05,4496.0,85.31,85.4,85.05,85.05,4496.0
2017-11-03 13:00:00,85.15,85.25,85.15,85.2,1421.0,85.15,85.25,85.15,85.2,1421.0
2017-11-03 13:05:00,85.25,85.35,85.2,85.2,2702.0,85.25,85.35,85.2,85.2,2702.0
2017-11-03 13:10:00,85.15,85.18,85.04,85.05,3147.0,85.15,85.18,85.04,85.05,3147.0
2017-11-03 13:15:00,85.1,85.25,85.1,85.2,800.0,85.1,85.25,85.1,85.2,800.0
2017-11-03 13:20:00,85.15,85.2,84.9,84.9,4791.0,85.15,85.2,84.9,84.9,4791.0
2017-11-03 13:25:00,84.95,85.0,84.85,84.85,1100.0,84.95,85.0,84.85,84.85,1100.0
2017-11-03 13:30:00,84.95,85.1,84.85,84.85,2022.0,84.95,85.1,84.85,84.85,2022.0
2017-11-03 13:35:00,84.8,85.15,84.8,85.05,3180.0,84.8,85.15,84.8,85.05,3180.0
2017-11-03 13:40:00,85.05,85.1,84.95,84.95,3212.0,85.05,85.1,84.95,84.95,3212.0
2017-11-03 13:45:00,84.95,85.0,84.85,84.9,2118.0,84.95,85.0,84.85,84.9,2118.0
2017-11-03 13:50:00,84.9,85.0,84.9,84.9,4939.0,84.9,85.0,84.9,84.9,4939.0
2017-11-03 13:55:00,84.9,85.0,84.9,85.0,716.0,84.9,85.0,84.9,85.0,716.0
2017-11-03 14:00:00,84.98,85.0,84.95,85.0,901.0,84.98,85.0,84.95,85.0,901.0
2017-11-03 14:05:00,85.05,85.2,85.02,85.1,1700.0,85.05,85.2,85.02,85.1,1700.0
2017-11-03 14:10:00,85.1,85.1,85.05,85.1,700.0,85.1,85.1,85.05,85.1,700.0
2017-11-03 14:15:00,85.05,85.2,85.0,85.15,1700.0,85.05,85.2,85.0,85.15,1700.0
2017-11-03 14:20:00,85.2,85.2,85.15,85.17,3284.0,85.2,85.2,85.15,85.17,3284.0
2017-11-03 14:25:00,85.15,85.2,85.1,85.17,8013.0,85.15,85.2,85.1,85.17,8013.0
2017-11-03 14:30:00,85.17,85.55,85.15,85.55,7500.0,85.17,85.55,85.15,85.55,7500.0
2017-11-03 14:35:00,85.6,85.65,85.5,85.55,3920.0,85.6,85.65,85.5,85.55,3920.0
2017-11-03 14:40:00,85.65,85.65,85.35,85.35,3000.0,85.65,85.65,85.35,85.35,3000.0
2017-11-03 14:45:00,85.3,85.48,85.3,85.38,6651.0,85.3,85.48,85.3,85.38,6651.0
2017-11-03 14:50:00,85.35,85.55,85.32,85.55,2927.0,85.35,85.55,85.32,85.55,2927.0
2017-11-03 14:55:00,85.55,85.75,85.5,85.65,3503.0,85.55,85.75,85.5,85.65,3503.0
2017-11-03 15:00:00,85.75,85.9,85.75,85.9,1900.0,85.75,85.9,85.75,85.9,1900.0
2017-11-03 15:05:00,85.85,85.85,85.75,85.75,3507.0,85.85,85.85,85.75,85.75,3507.0
2017-11-03 15:10:00,85.8,85.8,84.85,85.0,27477.0,85.8,85.8,84.85,85.0,27477.0
2017-11-03 15:15:00,84.95,84.95,83.95,84.55,20796.0,84.95,84.95,83.95,84.55,20796.0
2017-11-03 15:20:00,84.45,84.55,84.05,84.45,11693.0,84.45,84.55,84.05,84.45,11693.0
2017-11-03 15:25:00,84.45,84.56,84.37,84.45,18008.0,84.45,84.56,84.37,84.45,18008.0
2017-11-03 15:30:00,84.42,84.45,84.15,84.45,20950.0,84.42,84.45,84.15,84.45,20950.0
2017-11-03 15:35:00,84.35,84.45,84.2,84.25,20853.0,84.35,84.45,84.2,84.25,20853.0
2017-11-03 15:40:00,84.25,84.25,83.2,83.7,34017.0,84.25,84.25,83.2,83.7,34017.0
2017-11-03 15:45:00,83.95,84.0,83.55,83.55,11310.0,83.95,84.0,83.55,83.55,11310.0
2017-11-03 15:50:00,83.65,83.75,83.4,83.45,21472.0,83.65,83.75,83.4,83.45,21472.0
2017-11-03 15:55:00,83.45,83.6,83.35,83.55,46159.0,83.45,83.6,83.35,83.55,46159.0
2017-11-06 09:30:00,83.9,84.18,83.1,83.55,13036.0,83.9,84.18,83.1,83.55,13036.0
2017-11-06 09:35:00,83.5,84.0,83.5,84.0,4097.0,83.5,84.0,83.5,84.0,4097.0
2017-11-06 09:40:00,83.76,83.8,83.55,83.55,8155.0,83.76,83.8,83.55,83.55,8155.0
2017-11-06 09:45:00,83.73,83.83,83.55,83.83,4019.0,83.73,83.83,83.55,83.83,4019.0
2017-11-06 09:50:00,83.83,83.88,83.8,83.85,1717.0,83.83,83.88,83.8,83.85,1717.0
2017-11-06 09:55:00,83.8,84.2,83.75,84.1,7576.0,83.8,84.2,83.75,84.1,7576.0
2017-11-06 10:00:00,84.05,84.35,83.95,84.35,11432.0,84.05,84.35,83.95,84.35,11432.0
2017-11-06 10:05:00,84.3,84.8,84.3,84.7,21623.0,84.3,84.8,84.3,84.7,21623.0
2017-11-06 10:10:00,84.7,84.95,84.7,84.85,1968.0,84.7,84.95,84.7,84.85,1968.0
2017-11-06 10:15:00,84.95,85.55,84.95,85.55,7809.0,84.95,85.55,84.95,85.55,7809.0
2017-11-06 10:20:00,85.55,86.15,85.5,86.05,6931.0,85.55,86.15,85.5,86.05,6931.0
2017-11-06 10:25:00,86.06,86.2,85.55,86.2,11639.0,86.06,86.2,85.55,86.2,11639.0
2017-11-06 10:30:00,86.0,86.55,86.0,86.35,11844.0,86.0,86.55,86.0,86.35,11844.0
2017-11-06 10:35:00,86.4,86.45,86.2,86.3,17287.0,86.4,86.45,86.2,86.3,17287.0
2017-11-06 10:40:00,86.25,86.33,86.2,86.33,5188.0,86.25,86.33,86.2,86.33,5188.0
2017-11-06 10:45:00,86.33,86.65,86.32,86.65,2775.0,86.33,86.65,86.32,86.65,2775.0
2017-11-06 10:50:00,86.55,86.58,86.42,86.48,6279.0,86.55,86.58,86.42,86.48,6279.0
2017-11-06 10:55:00,86.48,86.58,86.35,86.4,11986.0,86.48,86.58,86.35,86.4,11986.0
2017-11-06 11:00:00,86.3,86.3,85.7,85.7,9175.0,86.3,86.3,85.7,85.7,9175.0
2017-11-06 11:05:00,85.85,85.95,85.35,85.35,6995.0,85.85,85.95,85.35,85.35,6995.0
2017-11-06 11:10:00,85.38,85.4,84.75,84.75,6809.0,85.38,85.4,84.75,84.75,6809.0
2017-11-06 11:15:00,84.85,85.0,84.75,84.9,6000.0,84.85,85.0,84.75,84.9,6000.0
2017-11-06 11:20:00,84.94,85.05,84.75,84.85,18004.0,84.94,85.05,84.75,84.85,18004.0
2017-11-06 11:25:00,85.0,85.0,84.75,84.85,4600.0,85.0,85.0,84.75,84.85,4600.0
2017-11-06 11:30:00,84.83,84.9,84.77,84.9,3637.0,84.83,84.9,84.77,84.9,3637.0
2017-11-06 11:35:00,84.88,84.88,84.8,84.85,1250.0,84.88,84.88,84.8,84.85,1250.0
2017-11-06 11:40:00,84.85,84.9,84.75,84.8,6600.0,84.85,84.9,84.75,84.8,6600.0
2017-11-06 11:45:00,84.75,84.85,84.75,84.85,3774.0,84.75,84.85,84.75,84.85,3774.0
2017-11-06 11:50:00,84.85,84.88,84.75,84.8,1571.0,84.85,84.88,84.75,84.8,1571.0
2017-11-06 11:55:00,84.83,84.83,84.4,84.4,15995.0,84.83,84.83,84.4,84.4,15995.0
2017-11-06 12:00:00,84.53,84.6,84.1,84.1,5220.0,84.53,84.6,84.1,84.1,5220.0
2017-11-06 12:05:00,84.17,84.25,84.05,84.23,2536.0,84.17,84.25,84.05,84.23,2536.0
2017-11-06 12:10:00,84.21,84.23,84.1,84.23,1594.0,84.21,84.23,84.1,84.23,1594.0
2017-11-06 12:15:00,84.15,84.4,84.15,84.4,2400.0,84.15,84.4,84.15,84.4,2400.0
2017-11-06 12:20:00,84.45,84.6,84.4,84.59,3600.0,84.45,84.6,84.4,84.59,3600.0
2017-11-06 12:25:00,84.65,84.65,84.35,84.42,10695.0,84.65,84.65,84.35,84.42,10695.0
2017-11-06 12:30:00,84.5,84.5,84.3,84.38,3345.0,84.5,84.5,84.3,84.38,3345.0
2017-11-06 12:35:00,84.45,84.75,84.42,84.55,2600.0,84.45,84.75,84.42,84.55,2600.0
2017-11-06 12:40:00,84.63,84.75,84.45,84.63,5538.0,84.63,84.75,84.45,84.63,5538.0
2017-11-06 12:45:00,84.63,84.75,84.5,84.5,2600.0,84.63,84.75,84.5,84.5,2600.0
2017-11-06 12:50:00,84.41,84.63,84.15,84.3,7265.0,84.41,84.63,84.15,84.3,7265.0
2017-11-06 12:55:00,84.3,84.3,84.15,84.15,1400.0,84.3,84.3,84.15,84.15,1400.0
2017-11-06 13:00:00,84.15,84.33,84.15,84.3,2200.0,84.15,84.33,84.15,84.3,2200.0
2017-11-06 13:05:00,84.35,84.5,84.15,84.45,4200.0,84.35,84.5,84.15,84.45,4200.0
2017-11-06 13:10:00,84.45,84.45,84.1,84.15,1900.0,84.45,84.45,84.1,84.15,1900.0
2017-11-06 13:15:00,84.23,84.3,83.6,83.9,8922.0,84.23,84.3,83.6,83.9,8922.0
2017-11-06 13:20:00,83.8,83.8,83.5,83.6,6000.0,83.8,83.8,83.5,83.6,6000.0
2017-11-06 13:25:00,83.65,83.65,83.5,83.6,500.0,83.65,83.65,83.5,83.6,500.0
2017-11-06 13:30:00,83.6,83.7,83.35,83.55,16380.0,83.6,83.7,83.35,83.55,16380.0
2017-11-06 13:35:00,83.55,83.7,83.52,83.7,2850.0,83.55,83.7,83.52,83.7,2850.0
2017-11-06 13:40:00,83.75,83.75,83.5,83.55,9701.0,83.75,83.75,83.5,83.55,9701.0
2017-11-06 13:45:00,83.55,83.7,83.4,83.6,3040.0,83.55,83.7,83.4,83.6,3040.0
2017-11-06 13:50:00,83.65,83.78,83.47,83.55,14714.0,83.65,83.78,83.47,83.55,14714.0
2017-11-06 13:55:00,83.63,83.9,83.6,83.8,7153.0,83.63,83.9,83.6,83.8,7153.0
2017-11-06 14:00:00,83.85,84.0,83.85,83.94,5400.0,83.85,84.0,83.85,83.94,5400.0
2017-11-06 14:05:00,83.92,84.35,83.92,84.0,7340.0,83.92,84.35,83.92,84.0,7340.0
2017-11-06 14:10:00,84.0,84.05,83.75,83.8,5991.0,84.0,84.05,83.75,83.8,5991.0
2017-11-06 14:15:00,83.7,83.8,83.6,83.6,2418.0,83.7,83.8,83.6,83.6,2418.0
2017-11-06 14:20:00,83.65,83.7,83.2,83.25,4081.0,83.65,83.7,83.2,83.25,4081.0
2017-11-06 14:25:00,83.3,83.45,83.1,83.28,4330.0,83.3,83.45,83.1,83.28,4330.0
2017-11-06 14:30:00,83.2,83.35,83.2,83.25,3350.0,83.2,83.35,83.2,83.25,3350.0
2017-11-06 14:35:00,83.25,83.65,83.15,83.6,22921.0,83.25,83.65,83.15,83.6,22921.0
2017-11-06 14:40:00,83.7,83.85,83.5,83.8,11516.0,83.7,83.85,83.5,83.8,11516.0
2017-11-06 14:45:00,83.8,84.15,83.7,84.1,8759.0,83.8,84.15,83.7,84.1,8759.0
2017-11-06 14:50:00,84.05,84.35,83.75,83.98,24498.0,84.05,84.35,83.75,83.98,24498.0
2017-11-06 14:55:00,83.98,84.05,83.5,83.6,13330.0,83.98,84.05,83.5,83.6,13330.0
2017-11-06 15:00:00,83.83,83.9,83.7,83.9,3535.0,83.83,83.9,83.7,83.9,3535.0
2017-11-06 15:05:00,83.92,83.93,83.35,83.45,13120.0,83.92,83.93,83.35,83.45,13120.0
2017-11-06 15:10:00,83.4,83.9,83.4,83.75,11189.0,83.4,83.9,83.4,83.75,11189.0
2017-11-06 15:15:00,83.73,83.75,83.6,83.65,20404.0,83.73,83.75,83.6,83.65,20404.0
2017-11-06 15:20:00,83.6,83.85,83.55,83.85,19756.0,83.6,83.85,83.55,83.85,19756.0
2017-11-06 15:25:00,83.8,83.83,83.65,83.8,12234.0,83.8,83.83,83.65,83.8,12234.0
2017-11-06 15:30:00,83.75,83.8,83.65,83.73,9518.0,83.75,83.8,83.65,83.73,9518.0
2017-11-06 15:35:00,83.73,83.8,83.65,83.77,18156.0,83.73,83.8,83.65,83.77,18156.0
2017-11-06 15:40:00,83.8,83.85,83.25,83.25,63096.0,83.8,83.85,83.25,83.25,63096.0
2017-11-06 15:45:00,83.6,83.6,83.25,83.25,65141.0,83.6,83.6,83.25,83.25,65141.0
2017-11-06 15:50:00,83.35,83.53,82.95,82.95,60327.0,83.35,83.53,82.95,82.95,60327.0
2017-11-06 15:55:00,83.05,83.45,82.8,83.45,77468.0,83.05,83.45,82.8,83.45,77468.0
2017-11-07 09:30:00,83.1,83.2,82.35,82.4,23517.0,83.1,83.2,82.35,82.4,23517.0
2017-11-07 09:35:00,82.2,82.8,82.2,82.8,3681.0,82.2,82.8,82.2,82.8,3681.0
2017-11-07 09:40:00,82.9,83.53,82.9,83.05,5468.0,82.9,83.53,82.9,83.05,5468.0
2017-11-07 09:45:00,83.13,83.25,82.92,82.92,4007.0,83.13,83.25,82.92,82.92,4007.0
2017-11-07 09:50:00,82.98,82.98,81.65,81.7,16158.0,82.98,82.98,81.65,81.7,16158.0
2017-11-07 09:55:00,81.81,81.95,81.25,81.5,33847.0,81.81,81.95,81.25,81.5,33847.0
2017-11-07 10:00:00,81.5,81.55,79.5,79.5,44766.0,81.5,81.55,79.5,79.5,44766.0
2017-11-07 10:05:00,79.95,81.45,79.95,81.2,56137.0,79.95,81.45,79.95,81.2,56137.0
2017-11-07 10:10:00,81.1,81.45,80.75,81.05,8426.0,81.1,81.45,80.75,81.05,8426.0
2017-11-07 10:15:00,81.17,81.55,80.85,80.95,27948.0,81.17,81.55,80.85,80.95,27948.0
2017-11-07 10:20:00,81.0,81.25,80.0,80.93,13807.0,81.0,81.25,80.0,80.93,13807.0
2017-11-07 10:25:00,81.0,81.25,80.9,81.1,10367.0,81.0,81.25,80.9,81.1,10367.0
2017-11-07 10:30:00,81.2,81.3,80.95,81.15,16260.0,81.2,81.3,80.95,81.15,16260.0
2017-11-07 10:35:00,81.15,81.35,80.8,81.3,18743.0,81.15,81.35,80.8,81.3,18743.0
2017-11-07 10:40:00,81.3,81.65,81.3,81.65,18888.0,81.3,81.65,81.3,81.65,18888.0
2017-11-07 10:45:00,81.65,81.65,81.25,81.53,7152.0,81.65,81.65,81.25,81.53,7152.0
2017-11-07 10:50:00,81.65,82.0,81.65,81.95,13661.0,81.65,82.0,81.65,81.95,13661.0
2017-11-07 10:55:00,81.88,82.35,81.87,82.03,8529.0,81.88,82.35,81.87,82.03,8529.0
2017-11-07 11:00:00,82.0,82.1,81.75,81.92,5700.0,82.0,82.1,81.75,81.92,5700.0
2017-11-07 11:05:00,82.0,82.2,81.9,82.15,6996.0,82.0,82.2,81.9,82.15,6996.0
2017-11-07 11:10:00,82.2,82.7,82.2,82.35,11260.0,82.2,82.7,82.2,82.35,11260.0
2017-11-07 11:15:00,82.35,82.45,82.0,82.2,10316.0,82.35,82.45,82.0,82.2,10316.0
2017-11-07 11:20:00,82.2,82.3,82.1,82.17,3645.0,82.2,82.3,82.1,82.17,3645.0
2017-11-07 11:25:00,82.25,82.3,82.15,82.3,2300.0,82.25,82.3,82.15,82.3,2300.0
2017-11-07 11:30:00,82.3,82.3,82.05,82.1,2727.0,82.3,82.3,82.05,82.1,2727.0
2017-11-07 11:35:00,82.1,82.1,81.55,81.7,9468.0,82.1,82.1,81.55,81.7,9468.0
2017-11-07 11:40:00,81.8,82.13,81.8,82.0,4076.0,81.8,82.13,81.8,82.0,4076.0
2017-11-07 11:45:00,82.05,82.08,81.8,81.8,6767.0,82.05,82.08,81.8,81.8,6767.0
2017-11-07 11:50:00,81.85,81.85,81.55,81.6,5124.0,81.85,81.85,81.55,81.6,5124.0
2017-11-07 11:55:00,81.7,81.75,81.2,81.2,3713.0,81.7,81.75,81.2,81.2,3713.0
2017-11-07 12:00:00,81.25,81.25,81.15,81.15,849.0,81.25,81.25,81.15,81.15,849.0
2017-11-07 12:05:00,81.15,81.15,80.95,81.05,1700.0,81.15,81.15,80.95,81.05,1700.0
2017-11-07 12:10:00,80.9,80.98,80.8,80.95,2200.0,80.9,80.98,80.8,80.95,2200.0
2017-11-07 12:15:00,81.05,81.05,80.95,80.95,300.0,81.05,81.05,80.95,80.95,300.0
2017-11-07 12:20:00,81.05,81.05,81.05,81.05,100.0,81.05,81.05,81.05,81.05,100.0
2017-11-07 12:25:00,81.0,81.0,80.55,80.75,5557.0,81.0,81.0,80.55,80.75,5557.0
2017-11-07 12:30:00,80.65,80.79,80.45,80.45,3272.0,80.65,80.79,80.45,80.45,3272.0
2017-11-07 12:35:00,80.55,80.8,80.45,80.8,2007.0,80.55,80.8,80.45,80.8,2007.0
2017-11-07 12:40:00,80.85,81.0,80.85,81.0,300.0,80.85,81.0,80.85,81.0,300.0
2017-11-07 12:45:00,81.0,81.4,81.0,81.4,6497.0,81.0,81.4,81.0,81.4,6497.0
2017-11-07 12:50:00,81.35,81.8,81.25,81.8,10154.0,81.35,81.8,81.25,81.8,10154.0
2017-11-07 12:55:00,81.6,81.68,81.3,81.55,1857.0,81.6,81.68,81.3,81.55,1857.0
2017-11-07 13:00:00,81.6,81.9,81.5,81.9,10895.0,81.6,81.9,81.5,81.9,10895.0
2017-11-07 13:05:00,81.61,82.0,81.6,82.0,6356.0,81.61,82.0,81.6,82.0,6356.0
2017-11-07 13:10:00,82.0,82.2,82.0,82.2,35477.0,82.0,82.2,82.0,82.2,35477.0
2017-11-07 13:15:00,82.2,82.25,82.17,82.2,2500.0,82.2,82.25,82.17,82.2,2500.0
2017-11-07 13:20:00,82.3,82.3,82.1,82.3,6154.0,82.3,82.3,82.1,82.3,6154.0
2017-11-07 13:25:00,82.3,82.65,82.3,82.3,3900.0,82.3,82.65,82.3,82.3,3900.0
2017-11-07 13:30:00,82.4,82.55,82.25,82.55,1800.0,82.4,82.55,82.25,82.55,1800.0
2017-11-07 13:35:00,82.53,82.7,82.45,82.7,2030.0,82.53,82.7,82.45,82.7,2030.0
2017-11-07 13:40:00,82.65,82.7,82.65,82.65,1634.0,82.65,82.7,82.65,82.65,1634.0
2017-11-07 13:45:00,82.7,82.7,82.55,82.6,2265.0,82.7,82.7,82.55,82.6,2265.0
2017-11-07 13:50:00,82.55,82.6,82.4,82.6,2904.0,82.55,82.6,82.4,82.6,2904.0
2017-11-07 13:55:00,82.6,82.65,82.45,82.45,2776.0,82.6,82.65,82.45,82.45,2776.0
2017-11-07 14:00:00,82.5,82.6,82.5,82.5,1408.0,82.5,82.6,82.5,82.5,1408.0
2017-11-07 14:05:00,82.45,82.45,82.2,82.2,1802.0,82.45,82.45,82.2,82.2,1802.0
2017-11-07 14:10:00,82.3,82.35,82.25,82.3,1254.0,82.3,82.35,82.25,82.3,1254.0
2017-11-07 14:15:00,82.25,82.25,82.2,82.25,508.0,82.25,82.25,82.2,82.25,508.0
2017-11-07 14:20:00,82.2,82.35,82.2,82.35,3846.0,82.2,82.35,82.2,82.35,3846.0
2017-11-07 14:25:00,82.35,82.45,82.25,82.3,2634.0,82.35,82.45,82.25,82.3,2634.0
2017-11-07 14:30:00,82.3,82.3,82.17,82.17,456.0,82.3,82.3,82.17,82.17,456.0
2017-11-07 14:35:00,82.2,82.5,82.17,82.5,5394.0,82.2,82.5,82.17,82.5,5394.0
2017-11-07 14:40:00,82.53,82.58,82.2,82.2,3938.0,82.53,82.58,82.2,82.2,3938.0
2017-11-07 14:45:00,82.2,82.2,82.05,82.05,3299.0,82.2,82.2,82.05,82.05,3299.0
2017-11-07 14:50:00,82.05,82.1,82.05,82.1,2500.0,82.05,82.1,82.05,82.1,2500.0
2017-11-07 14:55:00,82.1,82.3,82.1,82.25,4164.0,82.1,82.3,82.1,82.25,4164.0
2017-11-07 15:00:00,82.2,82.25,81.95,81.95,4013.0,82.2,82.25,81.95,81.95,4013.0
2017-11-07 15:05:00,81.95,82.25,81.95,82.25,3520.0,81.95,82.25,81.95,82.25,3520.0
2017-11-07 15:10:00,82.15,82.15,82.05,82.05,1949.0,82.15,82.15,82.05,82.05,1949.0
2017-11-07 15:15:00,82.05,82.33,82.0,82.33,8317.0,82.05,82.33,82.0,82.33,8317.0
2017-11-07 15:20:00,82.33,82.33,82.05,82.33,12635.0,82.33,82.33,82.05,82.33,12635.0
2017-11-07 15:25:00,82.3,82.35,82.2,82.3,8719.0,82.3,82.35,82.2,82.3,8719.0
2017-11-07 15:30:00,82.35,82.58,82.34,82.5,15072.0,82.35,82.58,82.34,82.5,15072.0
2017-11-07 15:35:00,82.55,82.85,82.47,82.76,9862.0,82.55,82.85,82.47,82.76,9862.0
2017-11-07 15:40:00,82.8,82.8,82.65,82.7,6491.0,82.8,82.8,82.65,82.7,6491.0
2017-11-07 15:45:00,82.75,82.8,82.62,82.8,22655.0,82.75,82.8,82.62,82.8,22655.0
2017-11-07 15:50:00,82.8,82.83,82.55,82.58,17143.0,82.8,82.83,82.55,82.58,17143.0
2017-11-07 15:55:00,82.55,82.75,82.45,82.75,66358.0,82.55,82.75,82.45,82.75,66358.0
2017-11-08 09:30:00,82.05,82.4,80.65,82.15,21915.0,82.05,82.4,80.65,82.15,21915.0
2017-11-08 09:35:00,82.2,82.5,81.75,82.3,12182.0,82.2,82.5,81.75,82.3,12182.0
2017-11-08 09:40:00,82.3,82.8,82.2,82.55,18237.0,82.3,82.8,82.2,82.55,18237.0
2017-11-08 09:45:00,82.45,82.7,82.35,82.7,6100.0,82.45,82.7,82.35,82.7,6100.0
2017-11-08 09:50:00,82.55,83.0,82.5,82.95,19347.0,82.55,83.0,82.5,82.95,19347.0
2017-11-08 09:55:00,82.95,83.0,82.65,82.75,2300.0,82.95,83.0,82.65,82.75,2300.0
2017-11-08 10:00:00,82.8,82.95,82.8,82.85,4464.0,82.8,82.95,82.8,82.85,4464.0
2017-11-08 10:05:00,82.85,83.4,82.85,83.4,10360.0,82.85,83.4,82.85,83.4,10360.0
2017-11-08 10:10:00,83.4,84.3,83.2,84.25,13760.0,83.4,84.3,83.2,84.25,13760.0
2017-11-08 10:15:00,84.15,84.2,83.8,84.1,12288.0,84.15,84.2,83.8,84.1,12288.0
2017-11-08 10:20:00,84.05,84.2,83.3,83.3,10169.0,84.05,84.2,83.3,83.3,10169.0
2017-11-08 10:25:00,83.4,83.5,83.2,83.3,7657.0,83.4,83.5,83.2,83.3,7657.0
2017-11-08 10:30:00,83.3,83.35,83.2,83.2,2437.0,83.3,83.35,83.2,83.2,2437.0
2017-11-08 10:35:00,83.25,83.4,83.25,83.4,2746.0,83.25,83.4,83.25,83.4,2746.0
2017-11-08 10:40:00,83.5,83.95,83.35,83.85,8100.0,83.5,83.95,83.35,83.85,8100.0
2017-11-08 10:45:00,83.8,83.8,83.5,83.55,4720.0,83.8,83.8,83.5,83.55,4720.0
2017-11-08 10:50:00,83.5,83.8,83.45,83.5,5800.0,83.5,83.8,83.45,83.5,5800.0
2017-11-08 10:55:00,83.55,83.7,83.55,83.7,1700.0,83.55,83.7,83.55,83.7,1700.0
2017-11-08 11:00:00,83.65,84.25,83.65,84.05,12312.0,83.65,84.25,83.65,84.05,12312.0
2017-11-08 11:05:00,84.05,84.65,84.05,84.27,11447.0,84.05,84.65,84.05,84.27,11447.0
2017-11-08 11:10:00,84.2,84.35,84.15,84.19,3290.0,84.2,84.35,84.15,84.19,3290.0
2017-11-08 11:15:00,84.15,84.45,84.1,84.15,4249.0,84.15,84.45,84.1,84.15,4249.0
2017-11-08 11:20:00,84.1,84.3,84.05,84.3,1700.0,84.1,84.3,84.05,84.3,1700.0
2017-11-08 11:25:00,84.35,84.4,84.2,84.28,4430.0,84.35,84.4,84.2,84.28,4430.0
2017-11-08 11:30:00,84.35,84.4,84.2,84.25,3650.0,84.35,84.4,84.2,84.25,3650.0
2017-11-08 11:35:00,84.16,84.4,84.15,84.25,3400.0,84.16,84.4,84.15,84.25,3400.0
2017-11-08 11:40:00,84.4,85.0,84.35,84.9,23917.0,84.4,85.0,84.35,84.9,23917.0
2017-11-08 11:45:00,85.0,85.0,83.65,83.85,98693.0,85.0,85.0,83.65,83.85,98693.0
2017-11-08 11:50:00,83.85,84.25,83.7,84.0,9100.0,83.85,84.25,83.7,84.0,9100.0
2017-11-08 11:55:00,84.1,84.22,83.6,83.65,18621.0,84.1,84.22,83.6,83.65,18621.0
2017-11-08 12:00:00,83.61,84.3,83.6,84.15,11708.0,83.61,84.3,83.6,84.15,11708.0
2017-11-08 12:05:00,84.1,84.1,82.55,82.55,23048.0,84.1,84.1,82.55,82.55,23048.0
2017-11-08 12:10:00,82.85,83.5,82.85,83.4,14700.0,82.85,83.5,82.85,83.4,14700.0
2017-11-08 12:15:00,83.35,83.5,83.3,83.5,2690.0,83.35,83.5,83.3,83.5,2690.0
2017-11-08 12:20:00,83.55,83.8,83.46,83.75,4184.0,83.55,83.8,83.46,83.75,4184.0
2017-11-08 12:25:00,83.7,83.7,83.6,83.6,7060.0,83.7,83.7,83.6,83.6,7060.0
2017-11-08 12:30:00,83.55,83.55,82.7,83.0,12146.0,83.55,83.55,82.7,83.0,12146.0
2017-11-08 12:35:00,82.85,83.35,82.7,83.35,4000.0,82.85,83.35,82.7,83.35,4000.0
2017-11-08 12:40:00,83.25,83.65,83.25,83.55,4350.0,83.25,83.65,83.25,83.55,4350.0
2017-11-08 12:45:00,83.55,83.75,83.55,83.7,1600.0,83.55,83.75,83.55,83.7,1600.0
2017-11-08 12:50:00,83.7,83.7,83.3,83.45,5243.0,83.7,83.7,83.3,83.45,5243.0
2017-11-08 12:55:00,83.4,83.4,82.7,82.7,16090.0,83.4,83.4,82.7,82.7,16090.0
2017-11-08 13:00:00,82.8,82.8,82.2,82.35,11744.0,82.8,82.8,82.2,82.35,11744.0
2017-11-08 13:05:00,82.35,82.95,82.3,82.65,9817.0,82.35,82.95,82.3,82.65,9817.0
2017-11-08 13:10:00,82.65,82.8,82.4,82.75,5400.0,82.65,82.8,82.4,82.75,5400.0
2017-11-08 13:15:00,82.75,82.85,82.75,82.85,2700.0,82.75,82.85,82.75,82.85,2700.0
2017-11-08 13:20:00,82.85,82.85,82.65,82.7,4037.0,82.85,82.85,82.65,82.7,4037.0
2017-11-08 13:25:00,82.75,82.75,82.6,82.65,2650.0,82.75,82.75,82.6,82.65,2650.0
2017-11-08 13:30:00,82.65,82.75,82.65,82.7,2045.0,82.65,82.75,82.65,82.7,2045.0
2017-11-08 13:35:00,82.7,82.8,82.6,82.6,5750.0,82.7,82.8,82.6,82.6,5750.0
2017-11-08 13:40:00,82.55,82.65,82.35,82.5,18902.0,82.55,82.65,82.35,82.5,18902.0
2017-11-08 13:45:00,82.55,82.75,82.55,82.75,5850.0,82.55,82.75,82.55,82.75,5850.0
2017-11-08 13:50:00,82.7,83.05,82.7,83.0,6074.0,82.7,83.05,82.7,83.0,6074.0
2017-11-08 13:55:00,83.0,83.2,83.0,83.15,2247.0,83.0,83.2,83.0,83.15,2247.0
2017-11-08 14:00:00,83.1,83.1,83.07,83.1,2385.0,83.1,83.1,83.07,83.1,2385.0
2017-11-08 14:05:00,83.1,83.1,82.75,82.75,4118.0,83.1,83.1,82.75,82.75,4118.0
2017-11-08 14:10:00,82.75,82.75,82.72,82.75,1100.0,82.75,82.75,82.72,82.75,1100.0
2017-11-08 14:15:00,82.83,82.83,82.72,82.73,3325.0,82.83,82.83,82.72,82.73,3325.0
2017-11-08 14:20:00,82.7,82.85,82.6,82.8,5350.0,82.7,82.85,82.6,82.8,5350.0
2017-11-08 14:25:00,82.75,82.8,82.75,82.8,1700.0,82.75,82.8,82.75,82.8,1700.0
2017-11-08 14:30:00,82.78,82.8,82.6,82.65,4920.0,82.78,82.8,82.6,82.65,4920.0
2017-11-08 14:35:00,82.65,82.7,82.6,82.7,3400.0,82.65,82.7,82.6,82.7,3400.0
2017-11-08 14:40:00,82.7,82.85,82.7,82.75,2305.0,82.7,82.85,82.7,82.75,2305.0
2017-11-08 14:45:00,82.7,82.95,82.7,82.85,3100.0,82.7,82.95,82.7,82.85,3100.0
2017-11-08 14:50:00,82.85,82.9,82.8,82.8,4884.0,82.85,82.9,82.8,82.8,4884.0
2017-11-08 14:55:00,82.85,82.87,82.75,82.86,1189.0,82.85,82.87,82.75,82.86,1189.0
2017-11-08 15:00:00,82.88,83.0,82.8,82.95,2300.0,82.88,83.0,82.8,82.95,2300.0
2017-11-08 15:05:00,82.9,82.95,82.77,82.8,4658.0,82.9,82.95,82.77,82.8,4658.0
2017-11-08 15:10:00,82.9,83.0,82.85,83.0,2888.0,82.9,83.0,82.85,83.0,2888.0
2017-11-08 15:15:00,82.95,83.0,82.9,83.0,3487.0,82.95,83.0,82.9,83.0,3487.0
2017-11-08 15:20:00,83.0,83.0,82.95,83.0,5320.0,83.0,83.0,82.95,83.0,5320.0
2017-11-08 15:25:00,82.98,83.55,82.97,83.35,18554.0,82.98,83.55,82.97,83.35,18554.0
2017-11-08 15:30:00,83.3,83.6,83.25,83.45,6277.0,83.3,83.6,83.25,83.45,6277.0
2017-11-08 15:35:00,83.45,84.05,83.45,83.95,14135.0,83.45,84.05,83.45,83.95,14135.0
2017-11-08 15:40:00,84.05,84.3,83.95,84.2,22149.0,84.05,84.3,83.95,84.2,22149.0
2017-11-08 15:45:00,84.2,84.4,84.0,84.2,31438.0,84.2,84.4,84.0,84.2,31438.0
2017-11-08 15:50:00,84.2,84.75,84.2,84.55,47873.0,84.2,84.75,84.2,84.55,47873.0
2017-11-08 15:55:00,84.65,84.65,84.2,84.45,49981.0,84.65,84.65,84.2,84.45,49981.0
2017-11-09 09:30:00,82.65,82.7,81.5,81.95,31285.0,82.65,82.7,81.5,81.95,31285.0
2017-11-09 09:35:00,81.78,81.88,80.05,80.6,56064.0,81.78,81.88,80.05,80.6,56064.0
2017-11-09 09:40:00,80.6,81.0,80.15,80.65,20674.0,80.6,81.0,80.15,80.65,20674.0
2017-11-09 09:45:00,80.75,80.9,79.2,79.55,38932.0,80.75,80.9,79.2,79.55,38932.0
2017-11-09 09:50:00,79.35,80.35,79.25,79.95,23420.0,79.35,80.35,79.25,79.95,23420.0
2017-11-09 09:55:00,80.05,80.65,79.95,80.25,17120.0,80.05,80.65,79.95,80.25,17120.0
2017-11-09 10:00:00,80.3,80.61,80.25,80.25,18923.0,80.3,80.61,80.25,80.25,18923.0
2017-11-09 10:05:00,80.25,81.0,80.25,80.75,19212.0,80.25,81.0,80.25,80.75,19212.0
2017-11-09 10:10:00,80.75,81.3,80.75,81.25,12515.0,80.75,81.3,80.75,81.25,12515.0
2017-11-09 10:15:00,81.15,81.95,81.05,81.55,26591.0,81.15,81.95,81.05,81.55,26591.0
2017-11-09 10:20:00,81.65,82.25,81.4,81.95,25653.0,81.65,82.25,81.4,81.95,25653.0
2017-11-09 10:25:00,81.8,82.25,81.4,81.55,13555.0,81.8,82.25,81.4,81.55,13555.0
2017-11-09 10:30:00,81.75,82.2,81.45,81.6,13245.0,81.75,82.2,81.45,81.6,13245.0
2017-11-09 10:35:00,81.6,82.25,81.55,81.55,14248.0,81.6,82.25,81.55,81.55,14248.0
2017-11-09 10:40:00,81.5,81.5,80.95,80.95,6211.0,81.5,81.5,80.95,80.95,6211.0
2017-11-09 10:45:00,81.05,81.05,80.5,80.7,7651.0,81.05,81.05,80.5,80.7,7651.0
2017-11-09 10:50:00,80.75,81.4,80.55,81.15,8215.0,80.75,81.4,80.55,81.15,8215.0
2017-11-09 10:55:00,81.2,81.5,81.1,81.35,3000.0,81.2,81.5,81.1,81.35,3000.0
2017-11-09 11:00:00,81.55,81.9,81.32,81.75,4425.0,81.55,81.9,81.32,81.75,4425.0
2017-11-09 11:05:00,81.85,82.2,81.65,81.8,30203.0,81.85,82.2,81.65,81.8,30203.0
2017-11-09 11:10:00,81.9,82.5,81.75,81.75,48022.0,81.9,82.5,81.75,81.75,48022.0
2017-11-09 11:15:00,81.75,81.75,81.45,81.45,6700.0,81.75,81.75,81.45,81.45,6700.0
2017-11-09 11:20:00,81.45,81.5,81.25,81.3,1920.0,81.45,81.5,81.25,81.3,1920.0
2017-11-09 11:25:00,81.2,81.2,80.9,80.9,2400.0,81.2,81.2,80.9,80.9,2400.0
2017-11-09 11:30:00,80.9,81.15,80.8,81.15,1600.0,80.9,81.15,80.8,81.15,1600.0
2017-11-09 11:35:00,81.1,81.25,80.95,80.95,3300.0,81.1,81.25,80.95,80.95,3300.0
2017-11-09 11:40:00,81.05,81.1,80.65,80.65,2700.0,81.05,81.1,80.65,80.65,2700.0
2017-11-09 11:45:00,80.65,80.85,80.5,80.5,3250.0,80.65,80.85,80.5,80.5,3250.0
2017-11-09 11:50:00,80.5,80.65,80.25,80.4,2300.0,80.5,80.65,80.25,80.4,2300.0
2017-11-09 11:55:00,80.35,80.65,80.1,80.6,8634.0,80.35,80.65,80.1,80.6,8634.0
2017-11-09 12:00:00,80.55,80.75,80.4,80.6,5400.0,80.55,80.75,80.4,80.6,5400.0
2017-11-09 12:05:00,80.65,80.75,80.6,80.6,1450.0,80.65,80.75,80.6,80.6,1450.0
2017-11-09 12:10:00,80.6,80.6,80.1,80.35,9715.0,80.6,80.6,80.1,80.35,9715.0
2017-11-09 12:15:00,80.2,80.4,80.15,80.2,20872.0,80.2,80.4,80.15,80.2,20872.0
2017-11-09 12:20:00,80.15,80.25,80.05,80.05,1500.0,80.15,80.25,80.05,80.05,1500.0
2017-11-09 12:25:00,80.0,80.15,79.85,79.85,7332.0,80.0,80.15,79.85,79.85,7332.0
2017-11-09 12:30:00,79.8,79.8,78.9,79.15,11574.0,79.8,79.8,78.9,79.15,11574.0
2017-11-09 12:35:00,79.1,80.06,79.1,79.65,10473.0,79.1,80.06,79.1,79.65,10473.0
2017-11-09 12:40:00,79.65,79.9,79.65,79.8,4200.0,79.65,79.9,79.65,79.8,4200.0
2017-11-09 12:45:00,79.75,79.75,79.5,79.5,6500.0,79.75,79.75,79.5,79.5,6500.0
2017-11-09 12:50:00,79.6,79.85,79.55,79.85,10950.0,79.6,79.85,79.55,79.85,10950.0
2017-11-09 12:55:00,79.88,80.25,79.85,80.08,22024.0,79.88,80.25,79.85,80.08,22024.0
2017-11-09 13:00:00,80.08,80.15,79.8,79.8,1600.0,80.08,80.15,79.8,79.8,1600.0
2017-11-09 13:05:00,79.7,80.0,79.7,79.85,5287.0,79.7,80.0,79.7,79.85,5287.0
2017-11-09 13:10:00,79.95,80.1,79.8,79.95,7695.0,79.95,80.1,79.8,79.95,7695.0
2017-11-09 13:15:00,79.87,80.35,79.85,80.25,5436.0,79.87,80.35,79.85,80.25,5436.0
2017-11-09 13:20:00,80.3,80.55,80.25,80.4,6106.0,80.3,80.55,80.25,80.4,6106.0
2017-11-09 13:25:00,80.45,80.45,79.7,79.7,2129.0,80.45,80.45,79.7,79.7,2129.0
2017-11-09 13:30:00,79.7,80.0,79.7,79.96,4072.0,79.7,80.0,79.7,79.96,4072.0
2017-11-09 13:35:00,80.05,80.1,79.55,79.55,9485.0,80.05,80.1,79.55,79.55,9485.0
2017-11-09 13:40:00,79.55,79.9,79.2,79.75,15208.0,79.55,79.9,79.2,79.75,15208.0
2017-11-09 13:45:00,79.83,79.95,79.69,79.95,3400.0,79.83,79.95,79.69,79.95,3400.0
2017-11-09 13:50:00,79.8,79.85,79.73,79.75,5773.0,79.8,79.85,79.73,79.75,5773.0
2017-11-09 13:55:00,79.75,79.85,79.7,79.7,16300.0,79.75,79.85,79.7,79.7,16300.0
2017-11-09 14:00:00,79.7,79.7,79.3,79.35,3700.0,79.7,79.7,79.3,79.35,3700.0
2017-11-09 14:05:00,79.4,79.6,79.4,79.55,2260.0,79.4,79.6,79.4,79.55,2260.0
2017-11-09 14:10:00,79.5,79.55,79.1,79.1,36506.0,79.5,79.55,79.1,79.1,36506.0
2017-11-09 14:15:00,79.13,79.3,79.05,79.17,9058.0,79.13,79.3,79.05,79.17,9058.0
2017-11-09 14:20:00,79.2,79.25,79.1,79.2,4101.0,79.2,79.25,79.1,79.2,4101.0
2017-11-09 14:25:00,79.2,79.2,78.95,78.95,18086.0,79.2,79.2,78.95,78.95,18086.0
2017-11-09 14:30:00,79.0,79.1,78.9,79.0,37995.0,79.0,79.1,78.9,79.0,37995.0
2017-11-09 14:35:00,79.0,79.05,78.9,79.0,6237.0,79.0,79.05,78.9,79.0,6237.0
2017-11-09 14:40:00,78.98,79.0,78.7,78.85,5841.0,78.98,79.0,78.7,78.85,5841.0
2017-11-09 14:45:00,78.85,79.1,78.8,79.1,8092.0,78.85,79.1,78.8,79.1,8092.0
2017-11-09 14:50:00,79.15,79.25,79.05,79.05,6494.0,79.15,79.25,79.05,79.05,6494.0
2017-11-09 14:55:00,78.95,79.2,78.85,79.1,7265.0,78.95,79.2,78.85,79.1,7265.0
2017-11-09 15:00:00,79.05,79.15,78.95,79.05,4413.0,79.05,79.15,78.95,79.05,4413.0
2017-11-09 15:05:00,79.05,79.15,78.85,78.9,7122.0,79.05,79.15,78.85,78.9,7122.0
2017-11-09 15:10:00,78.85,79.05,78.8,79.0,3622.0,78.85,79.05,78.8,79.0,3622.0
2017-11-09 15:15:00,79.0,79.1,78.95,79.0,6339.0,79.0,79.1,78.95,79.0,6339.0
2017-11-09 15:20:00,79.1,79.1,78.9,78.95,10918.0,79.1,79.1,78.9,78.95,10918.0
2017-11-09 15:25:00,78.95,79.05,78.9,79.0,8131.0,78.95,79.05,78.9,79.0,8131.0
2017-11-09 15:30:00,79.0,79.25,78.9,79.2,5477.0,79.0,79.25,78.9,79.2,5477.0
2017-11-09 15:35:00,79.15,79.3,79.1,79.25,17439.0,79.15,79.3,79.1,79.25,17439.0
2017-11-09 15:40:00,79.3,79.85,79.25,79.75,20280.0,79.3,79.85,79.25,79.75,20280.0
2017-11-09 15:45:00,79.75,79.85,79.52,79.7,10295.0,79.75,79.85,79.52,79.7,10295.0
2017-11-09 15:50:00,79.75,80.05,79.65,79.7,16470.0,79.75,80.05,79.65,79.7,16470.0
2017-11-09 15:55:00,79.7,79.75,79.55,79.55,36378.0,79.7,79.75,79.55,79.55,36378.0
2017-11-10 09:30:00,79.4,80.0,79.3,79.75,23685.0,79.4,80.0,79.3,79.75,23685.0
2017-11-10 09:35:00,79.85,80.0,79.0,79.25,10393.0,79.85,80.0,79.0,79.25,10393.0
2017-11-10 09:40:00,79.55,79.8,79.35,79.6,4680.0,79.55,79.8,79.35,79.6,4680.0
2017-11-10 09:45:00,79.75,80.5,79.75,80.4,9120.0,79.75,80.5,79.75,80.4,9120.0
2017-11-10 09:50:00,80.2,80.5,80.1,80.4,5492.0,80.2,80.5,80.1,80.4,5492.0
2017-11-10 09:55:00,80.45,80.5,80.37,80.5,11233.0,80.45,80.5,80.37,80.5,11233.0
2017-11-10 10:00:00,80.5,80.5,80.2,80.45,19167.0,80.5,80.5,80.2,80.45,19167.0
2017-11-10 10:05:00,80.3,80.8,80.3,80.65,29924.0,80.3,80.8,80.3,80.65,29924.0
2017-11-10 10:10:00,80.75,80.9,80.65,80.8,4052.0,80.75,80.9,80.65,80.8,4052.0
2017-11-10 10:15:00,80.7,80.9,80.45,80.45,3000.0,80.7,80.9,80.45,80.45,3000.0
2017-11-10 10:20:00,80.45,80.5,79.85,79.94,4700.0,80.45,80.5,79.85,79.94,4700.0
2017-11-10 10:25:00,80.02,80.03,79.55,79.8,6566.0,80.02,80.03,79.55,79.8,6566.0
2017-11-10 10:30:00,79.95,79.95,79.45,79.7,4917.0,79.95,79.95,79.45,79.7,4917.0
2017-11-10 10:35:00,79.7,80.35,79.7,80.35,38256.0,79.7,80.35,79.7,80.35,38256.0
2017-11-10 10:40:00,80.3,80.55,80.3,80.5,25100.0,80.3,80.55,80.3,80.5,25100.0
2017-11-10 10:45:00,80.5,81.0,80.5,80.85,6598.0,80.5,81.0,80.5,80.85,6598.0
2017-11-10 10:50:00,80.75,80.85,80.75,80.75,3100.0,80.75,80.85,80.75,80.75,3100.0
2017-11-10 10:55:00,80.8,80.8,80.65,80.65,2820.0,80.8,80.8,80.65,80.65,2820.0
2017-11-10 11:00:00,80.55,80.55,80.25,80.25,2000.0,80.55,80.55,80.25,80.25,2000.0
2017-11-10 11:05:00,80.28,80.65,80.27,80.55,3924.0,80.28,80.65,80.27,80.55,3924.0
2017-11-10 11:10:00,80.5,80.55,80.4,80.4,1603.0,80.5,80.55,80.4,80.4,1603.0
2017-11-10 11:15:00,80.45,80.58,80.4,80.4,1000.0,80.45,80.58,80.4,80.4,1000.0
2017-11-10 11:20:00,80.4,80.55,80.4,80.45,2823.0,80.4,80.55,80.4,80.45,2823.0
2017-11-10 11:25:00,80.45,80.5,80.15,80.25,1961.0,80.45,80.5,80.15,80.25,1961.0
2017-11-10 11:30:00,80.35,80.38,80.05,80.15,3152.0,80.35,80.38,80.05,80.15,3152.0
2017-11-10 11:35:00,80.15,80.45,80.15,80.3,6332.0,80.15,80.45,80.15,80.3,6332.0
2017-11-10 11:40:00,80.4,80.55,80.32,80.45,3744.0,80.4,80.55,80.32,80.45,3744.0
2017-11-10 11:45:00,80.45,81.0,80.45,80.92,15019.0,80.45,81.0,80.45,80.92,15019.0
2017-11-10 11:50:00,80.95,81.15,80.9,80.9,8577.0,80.95,81.15,80.9,80.9,8577.0
2017-11-10 11:55:00,81.0,81.13,81.0,81.05,4470.0,81.0,81.13,81.0,81.05,4470.0
2017-11-10 12:00:00,81.15,81.3,81.15,81.15,1106.0,81.15,81.3,81.15,81.15,1106.0
2017-11-10 12:05:00,81.15,81.2,81.12,81.2,873.0,81.15,81.2,81.12,81.2,873.0
2017-11-10 12:10:00,81.25,81.35,81.2,81.3,9600.0,81.25,81.35,81.2,81.3,9600.0
2017-11-10 12:15:00,81.2,81.25,81.17,81.2,1050.0,81.2,81.25,81.17,81.2,1050.0
2017-11-10 12:20:00,81.35,81.35,80.8,81.0,22148.0,81.35,81.35,80.8,81.0,22148.0
2017-11-10 12:25:00,81.05,81.1,80.8,80.8,1445.0,81.05,81.1,80.8,80.8,1445.0
2017-11-10 12:30:00,80.85,81.0,80.75,80.95,3873.0,80.85,81.0,80.75,80.95,3873.0
2017-11-10 12:35:00,80.85,80.85,80.75,80.8,3375.0,80.85,80.85,80.75,80.8,3375.0
2017-11-10 12:40:00,80.78,80.85,80.75,80.75,4376.0,80.78,80.85,80.75,80.75,4376.0
2017-11-10 12:45:00,80.8,80.8,80.6,80.63,2237.0,80.8,80.8,80.6,80.63,2237.0
2017-11-10 12:50:00,80.63,80.85,80.6,80.6,5435.0,80.63,80.85,80.6,80.6,5435.0
2017-11-10 12:55:00,80.65,80.75,80.0,80.2,5165.0,80.65,80.75,80.0,80.2,5165.0
2017-11-10 13:00:00,80.25,80.65,80.25,80.58,2505.0,80.25,80.65,80.25,80.58,2505.0
2017-11-10 13:05:00,80.6,80.6,80.45,80.45,200.0,80.6,80.6,80.45,80.45,200.0
2017-11-10 13:10:00,80.55,80.55,80.0,80.17,34098.0,80.55,80.55,80.0,80.17,34098.0
2017-11-10 13:15:00,80.15,80.23,79.8,79.8,29021.0,80.15,80.23,79.8,79.8,29021.0
2017-11-10 13:20:00,79.75,80.13,79.75,80.1,9205.0,79.75,80.13,79.75,80.1,9205.0
2017-11-10 13:25:00,80.1,80.25,79.95,80.25,13410.0,80.1,80.25,79.95,80.25,13410.0
2017-11-10 13:30:00,80.3,80.4,79.95,80.2,12390.0,80.3,80.4,79.95,80.2,12390.0
2017-11-10 13:35:00,80.2,80.35,80.15,80.35,4841.0,80.2,80.35,80.15,80.35,4841.0
2017-11-10 13:40:00,80.25,80.45,80.15,80.28,9991.0,80.25,80.45,80.15,80.28,9991.0
2017-11-10 13:45:00,80.35,80.45,80.32,80.42,4030.0,80.35,80.45,80.32,80.42,4030.0
2017-11-10 13:50:00,80.42,80.55,80.42,80.5,7619.0,80.42,80.55,80.42,80.5,7619.0
2017-11-10 13:55:00,80.45,80.55,80.45,80.53,3400.0,80.45,80.55,80.45,80.53,3400.0
2017-11-10 14:00:00,80.5,80.55,80.45,80.5,1930.0,80.5,80.55,80.45,80.5,1930.0
2017-11-10 14:05:00,80.45,80.65,80.45,80.61,1220.0,80.45,80.65,80.45,80.61,1220.0
2017-11-10 14:10:00,80.55,80.9,80.55,80.88,1701.0,80.55,80.9,80.55,80.88,1701.0
2017-11-10 14:15:00,80.95,81.1,80.88,81.1,2272.0,80.95,81.1,80.88,81.1,2272.0
2017-11-10 14:20:00,81.0,81.0,80.75,80.8,2429.0,81.0,81.0,80.75,80.8,2429.0
2017-11-10 14:25:00,80.75,80.75,80.7,80.7,200.0,80.75,80.75,80.7,80.7,200.0
2017-11-10 14:30:00,80.65,80.75,80.65,80.75,1466.0,80.65,80.75,80.65,80.75,1466.0
2017-11-10 14:35:00,80.7,80.85,80.69,80.85,4370.0,80.7,80.85,80.69,80.85,4370.0
2017-11-10 14:40:00,80.85,81.0,80.6,80.65,9438.0,80.85,81.0,80.6,80.65,9438.0
2017-11-10 14:45:00,80.7,80.7,80.6,80.6,4690.0,80.7,80.7,80.6,80.6,4690.0
2017-11-10 14:50:00,80.6,80.65,80.55,80.6,2927.0,80.6,80.65,80.55,80.6,2927.0
2017-11-10 14:55:00,80.65,80.75,80.65,80.75,3920.0,80.65,80.75,80.65,80.75,3920.0
2017-11-10 15:00:00,80.75,81.0,80.75,81.0,1300.0,80.75,81.0,80.75,81.0,1300.0
2017-11-10 15:05:00,81.0,81.0,80.85,80.9,2201.0,81.0,81.0,80.85,80.9,2201.0
2017-11-10 15:10:00,80.95,80.95,80.85,80.95,2079.0,80.95,80.95,80.85,80.95,2079.0
2017-11-10 15:15:00,80.95,80.95,80.92,80.95,5213.0,80.95,80.95,80.92,80.95,5213.0
2017-11-10 15:20:00,80.9,80.93,80.75,80.8,3462.0,80.9,80.93,80.75,80.8,3462.0
2017-11-10 15:25:00,80.8,80.85,80.77,80.8,6335.0,80.8,80.85,80.77,80.8,6335.0
2017-11-10 15:30:00,80.8,80.8,80.65,80.7,4179.0,80.8,80.8,80.65,80.7,4179.0
2017-11-10 15:35:00,80.67,80.68,80.35,80.4,9826.0,80.67,80.68,80.35,80.4,9826.0
2017-11-10 15:40:00,80.4,80.45,80.35,80.4,11666.0,80.4,80.45,80.35,80.4,11666.0
2017-11-10 15:45:00,80.45,80.45,80.2,80.2,45349.0,80.45,80.45,80.2,80.2,45349.0
2017-11-10 15:50:00,80.2,80.35,80.05,80.2,45655.0,80.2,80.35,80.05,80.2,45655.0
2017-11-10 15:55:00,80.25,80.55,80.2,80.35,40015.0,80.25,80.55,80.2,80.35,40015.0
2017-11-13 09:30:00,79.85,79.9,79.4,79.4,16261.0,79.85,79.9,79.4,79.4,16261.0
2017-11-13 09:35:00,79.35,79.7,79.0,79.1,17600.0,79.35,79.7,79.0,79.1,17600.0
2017-11-13 09:40:00,79.23,79.65,79.2,79.4,6650.0,79.23,79.65,79.2,79.4,6650.0
2017-11-13 09:45:00,79.63,79.8,79.32,79.6,12848.0,79.63,79.8,79.32,79.6,12848.0
2017-11-13 09:50:00,79.67,79.9,79.55,79.85,8175.0,79.67,79.9,79.55,79.85,8175.0
2017-11-13 09:55:00,79.8,80.1,79.7,79.9,24567.0,79.8,80.1,79.7,79.9,24567.0
2017-11-13 10:00:00,80.0,80.15,79.65,79.65,4407.0,80.0,80.15,79.65,79.65,4407.0
2017-11-13 10:05:00,79.7,80.05,79.65,80.0,5485.0,79.7,80.05,79.65,80.0,5485.0
2017-11-13 10:10:00,80.1,80.3,80.05,80.1,8050.0,80.1,80.3,80.05,80.1,8050.0
2017-11-13 10:15:00,80.15,80.15,79.9,79.9,3700.0,80.15,80.15,79.9,79.9,3700.0
2017-11-13 10:20:00,79.9,80.15,79.65,80.05,16408.0,79.9,80.15,79.65,80.05,16408.0
2017-11-13 10:25:00,80.09,80.1,79.85,79.9,3788.0,80.09,80.1,79.85,79.9,3788.0
2017-11-13 10:30:00,80.0,80.0,79.75,79.75,6959.0,80.0,80.0,79.75,79.75,6959.0
2017-11-13 10:35:00,79.8,79.95,79.75,79.95,8128.0,79.8,79.95,79.75,79.95,8128.0
2017-11-13 10:40:00,80.0,80.0,79.85,79.9,875.0,80.0,80.0,79.85,79.9,875.0
2017-11-13 10:45:00,79.88,79.95,79.8,79.93,4732.0,79.88,79.95,79.8,79.93,4732.0
2017-11-13 10:50:00,79.85,79.85,79.65,79.67,6154.0,79.85,79.85,79.65,79.67,6154.0
2017-11-13 10:55:00,79.7,79.85,79.65,79.8,5850.0,79.7,79.85,79.65,79.8,5850.0
2017-11-13 11:00:00,79.75,79.75,79.75,79.75,100.0,79.75,79.75,79.75,79.75,100.0
2017-11-13 11:05:00,79.82,79.9,79.75,79.83,935.0,79.82,79.9,79.75,79.83,935.0
2017-11-13 11:10:00,79.9,80.0,79.82,79.95,14245.0,79.9,80.0,79.82,79.95,14245.0
2017-11-13 11:15:00,79.9,80.1,79.85,80.05,3400.0,79.9,80.1,79.85,80.05,3400.0
2017-11-13 11:20:00,80.1,80.2,80.0,80.0,2700.0,80.1,80.2,80.0,80.0,2700.0
2017-11-13 11:25:00,80.0,80.05,79.75,79.9,11719.0,80.0,80.05,79.75,79.9,11719.0
2017-11-13 11:30:00,80.0,80.05,79.9,80.0,5339.0,80.0,80.05,79.9,80.0,5339.0
2017-11-13 11:35:00,79.85,79.9,79.8,79.9,1010.0,79.85,79.9,79.8,79.9,1010.0
2017-11-13 11:40:00,79.85,80.0,79.85,80.0,9383.0,79.85,80.0,79.85,80.0,9383.0
2017-11-13 11:45:00,80.0,80.25,79.95,80.0,37096.0,80.0,80.25,79.95,80.0,37096.0
2017-11-13 11:50:00,80.0,80.35,80.0,80.0,23251.0,80.0,80.35,80.0,80.0,23251.0
2017-11-13 11:55:00,80.0,80.2,80.0,80.2,24500.0,80.0,80.2,80.0,80.2,24500.0
2017-11-13 12:00:00,80.2,80.25,80.0,80.05,21082.0,80.2,80.25,80.0,80.05,21082.0
2017-11-13 12:05:00,80.05,80.2,80.0,80.15,4249.0,80.05,80.2,80.0,80.15,4249.0
2017-11-13 12:10:00,80.2,80.3,80.05,80.2,2800.0,80.2,80.3,80.05,80.2,2800.0
2017-11-13 12:15:00,80.3,80.4,80.2,80.38,2226.0,80.3,80.4,80.2,80.38,2226.0
2017-11-13 12:20:00,80.45,80.5,80.2,80.23,3300.0,80.45,80.5,80.2,80.23,3300.0
2017-11-13 12:25:00,80.3,80.3,80.2,80.2,1600.0,80.3,80.3,80.2,80.2,1600.0
2017-11-13 12:30:00,80.2,80.3,80.1,80.1,2300.0,80.2,80.3,80.1,80.1,2300.0
2017-11-13 12:35:00,80.1,80.2,80.05,80.05,2733.0,80.1,80.2,80.05,80.05,2733.0
2017-11-13 12:40:00,80.05,80.05,79.8,79.85,6377.0,80.05,80.05,79.8,79.85,6377.0
2017-11-13 12:45:00,80.0,80.0,79.85,79.9,3000.0,80.0,80.0,79.85,79.9,3000.0
2017-11-13 12:50:00,79.9,79.95,79.85,79.85,2575.0,79.9,79.95,79.85,79.85,2575.0
2017-11-13 12:55:00,79.85,79.9,79.8,79.85,600.0,79.85,79.9,79.8,79.85,600.0
2017-11-13 13:00:00,79.85,79.85,79.85,79.85,400.0,79.85,79.85,79.85,79.85,400.0
2017-11-13 13:05:00,79.85,79.9,79.8,79.8,6900.0,79.85,79.9,79.8,79.8,6900.0
2017-11-13 13:10:00,79.95,80.0,79.95,80.0,806.0,79.95,80.0,79.95,80.0,806.0
2017-11-13 13:15:00,80.1,80.1,80.07,80.08,300.0,80.1,80.1,80.07,80.08,300.0
2017-11-13 13:20:00,80.2,80.2,80.12,80.2,591.0,80.2,80.2,80.12,80.2,591.0
2017-11-13 13:25:00,80.15,80.15,80.1,80.1,1137.0,80.15,80.15,80.1,80.1,1137.0
2017-11-13 13:30:00,80.05,80.05,79.95,79.95,800.0,80.05,80.05,79.95,79.95,800.0
2017-11-13 13:35:00,80.0,80.0,79.95,79.95,1500.0,80.0,80.0,79.95,79.95,1500.0
2017-11-13 13:40:00,80.0,80.0,79.97,79.98,500.0,80.0,80.0,79.97,79.98,500.0
2017-11-13 13:45:00,79.98,79.98,79.8,79.8,1776.0,79.98,79.98,79.8,79.8,1776.0
2017-11-13 13:50:00,79.8,79.85,79.8,79.85,600.0,79.8,79.85,79.8,79.85,600.0
2017-11-13 13:55:00,79.9,79.95,79.85,79.95,2077.0,79.9,79.95,79.85,79.95,2077.0
2017-11-13 14:00:00,79.95,80.0,79.9,79.98,1500.0,79.95,80.0,79.9,79.98,1500.0
2017-11-13 14:05:00,79.95,79.95,79.95,79.95,1700.0,79.95,79.95,79.95,79.95,1700.0
2017-11-13 14:10:00,79.95,79.95,79.95,79.95,200.0,79.95,79.95,79.95,79.95,200.0
2017-11-13 14:15:00,79.9,80.0,79.9,79.9,3163.0,79.9,80.0,79.9,79.9,3163.0
2017-11-13 14:20:00,79.95,80.0,79.95,79.95,1500.0,79.95,80.0,79.95,79.95,1500.0
2017-11-13 14:25:00,80.0,80.0,79.95,80.0,1100.0,80.0,80.0,79.95,80.0,1100.0
2017-11-13 14:30:00,80.0,80.0,79.9,79.9,900.0,80.0,80.0,79.9,79.9,900.0
2017-11-13 14:35:00,79.9,80.0,79.86,79.9,2000.0,79.9,80.0,79.86,79.9,2000.0
2017-11-13 14:40:00,80.0,80.0,79.8,79.9,3143.0,80.0,80.0,79.8,79.9,3143.0
2017-11-13 14:45:00,80.0,80.0,79.9,80.0,2400.0,80.0,80.0,79.9,80.0,2400.0
2017-11-13 14:50:00,80.0,80.0,79.95,80.0,6583.0,80.0,80.0,79.95,80.0,6583.0
2017-11-13 14:55:00,80.0,80.1,79.95,80.0,1300.0,80.0,80.1,79.95,80.0,1300.0
2017-11-13 15:00:00,80.0,80.05,79.95,80.05,1466.0,80.0,80.05,79.95,80.05,1466.0
2017-11-13 15:05:00,80.05,80.4,80.05,80.4,10581.0,80.05,80.4,80.05,80.4,10581.0
2017-11-13 15:10:00,80.4,80.4,80.2,80.25,3980.0,80.4,80.4,80.2,80.25,3980.0
2017-11-13 15:15:00,80.25,80.25,80.1,80.15,1100.0,80.25,80.25,80.1,80.15,1100.0
2017-11-13 15:20:00,80.2,80.2,80.15,80.2,1700.0,80.2,80.2,80.15,80.2,1700.0
2017-11-13 15:25:00,80.2,80.25,80.15,80.17,2313.0,80.2,80.25,80.15,80.17,2313.0
2017-11-13 15:30:00,80.15,80.18,80.05,80.13,5638.0,80.15,80.18,80.05,80.13,5638.0
2017-11-13 15:35:00,80.15,80.15,80.1,80.1,6600.0,80.15,80.15,80.1,80.1,6600.0
2017-11-13 15:40:00,80.1,80.1,79.95,79.95,8313.0,80.1,80.1,79.95,79.95,8313.0
2017-11-13 15:45:00,79.95,80.0,79.95,80.0,4884.0,79.95,80.0,79.95,80.0,4884.0
2017-11-13 15:50:00,80.0,80.05,79.95,80.05,9324.0,80.0,80.05,79.95,80.05,9324.0
2017-11-13 15:55:00,80.0,80.0,79.85,79.95,27188.0,80.0,80.0,79.85,79.95,27188.0
2017-11-14 09:30:00,79.4,79.9,79.3,79.73,5498.0,79.4,79.9,79.3,79.73,5498.0
2017-11-14 09:35:00,79.58,79.65,78.6,78.95,26846.0,79.58,79.65,78.6,78.95,26846.0
2017-11-14 09:40:00,79.13,79.4,79.02,79.28,12536.0,79.13,79.4,79.02,79.28,12536.0
2017-11-14 09:45:00,79.4,79.6,79.3,79.4,21700.0,79.4,79.6,79.3,79.4,21700.0
2017-11-14 09:50:00,79.33,79.33,78.95,79.15,12507.0,79.33,79.33,78.95,79.15,12507.0
2017-11-14 09:55:00,79.1,79.25,79.0,79.0,2950.0,79.1,79.25,79.0,79.0,2950.0
2017-11-14 10:00:00,79.0,79.25,78.8,78.95,3521.0,79.0,79.25,78.8,78.95,3521.0
2017-11-14 10:05:00,79.02,79.05,78.8,78.85,3260.0,79.02,79.05,78.8,78.85,3260.0
2017-11-14 10:10:00,78.8,78.8,78.4,78.4,13013.0,78.8,78.8,78.4,78.4,13013.0
2017-11-14 10:15:00,78.4,78.6,78.25,78.6,12831.0,78.4,78.6,78.25,78.6,12831.0
2017-11-14 10:20:00,78.6,78.7,78.35,78.7,6063.0,78.6,78.7,78.35,78.7,6063.0
2017-11-14 10:25:00,78.7,79.28,78.6,79.28,31436.0,78.7,79.28,78.6,79.28,31436.0
2017-11-14 10:30:00,79.25,79.3,79.2,79.25,10118.0,79.25,79.3,79.2,79.25,10118.0
2017-11-14 10:35:00,79.25,79.5,79.25,79.45,7601.0,79.25,79.5,79.25,79.45,7601.0
2017-11-14 10:40:00,79.4,79.65,79.3,79.4,10981.0,79.4,79.65,79.3,79.4,10981.0
2017-11-14 10:45:00,79.3,79.7,79.3,79.6,4263.0,79.3,79.7,79.3,79.6,4263.0
2017-11-14 10:50:00,79.55,79.8,79.35,79.6,13900.0,79.55,79.8,79.35,79.6,13900.0
2017-11-14 10:55:00,79.7,79.9,79.6,79.6,3666.0,79.7,79.9,79.6,79.6,3666.0
2017-11-14 11:00:00,79.7,79.8,79.6,79.7,7233.0,79.7,79.8,79.6,79.7,7233.0
2017-11-14 11:05:00,79.75,79.85,79.72,79.8,5970.0,79.75,79.85,79.72,79.8,5970.0
2017-11-14 11:10:00,79.7,79.9,79.7,79.74,4860.0,79.7,79.9,79.7,79.74,4860.0
2017-11-14 11:15:00,79.8,79.85,79.7,79.75,3300.0,79.8,79.85,79.7,79.75,3300.0
2017-11-14 11:20:00,79.8,79.8,79.55,79.65,3400.0,79.8,79.8,79.55,79.65,3400.0
2017-11-14 11:25:00,79.6,79.6,79.5,79.6,2110.0,79.6,79.6,79.5,79.6,2110.0
2017-11-14 11:30:00,79.55,79.7,79.35,79.4,6919.0,79.55,79.7,79.35,79.4,6919.0
2017-11-14 11:35:00,79.45,79.45,79.2,79.2,6300.0,79.45,79.45,79.2,79.2,6300.0
2017-11-14 11:40:00,79.2,79.65,79.15,79.65,4384.0,79.2,79.65,79.15,79.65,4384.0
2017-11-14 11:45:00,79.5,79.7,79.5,79.6,4928.0,79.5,79.7,79.5,79.6,4928.0
2017-11-14 11:50:00,79.6,79.6,79.1,79.45,8816.0,79.6,79.6,79.1,79.45,8816.0
2017-11-14 11:55:00,79.45,79.5,79.3,79.4,5249.0,79.45,79.5,79.3,79.4,5249.0
2017-11-14 12:00:00,79.35,79.35,79.27,79.3,4800.0,79.35,79.35,79.27,79.3,4800.0
2017-11-14 12:05:00,79.3,79.3,79.15,79.15,8452.0,79.3,79.3,79.15,79.15,8452.0
2017-11-14 12:10:00,79.15,79.15,79.05,79.1,9800.0,79.15,79.15,79.05,79.1,9800.0
2017-11-14 12:15:00,79.1,79.25,79.1,79.25,4812.0,79.1,79.25,79.1,79.25,4812.0
2017-11-14 12:20:00,79.15,79.15,79.05,79.05,2500.0,79.15,79.15,79.05,79.05,2500.0
2017-11-14 12:25:00,79.1,79.1,79.05,79.1,5360.0,79.1,79.1,79.05,79.1,5360.0
2017-11-14 12:30:00,79.15,79.15,79.12,79.13,200.0,79.15,79.15,79.12,79.13,200.0
2017-11-14 12:35:00,79.25,79.3,79.2,79.2,1000.0,79.25,79.3,79.2,79.2,1000.0
2017-11-14 12:40:00,79.15,79.15,79.15,79.15,200.0,79.15,79.15,79.15,79.15,200.0
2017-11-14 12:45:00,79.15,79.15,79.0,79.03,23341.0,79.15,79.15,79.0,79.03,23341.0
2017-11-14 12:50:00,79.0,79.1,78.92,79.0,10913.0,79.0,79.1,78.92,79.0,10913.0
2017-11-14 12:55:00,78.85,78.9,78.8,78.88,9530.0,78.85,78.9,78.8,78.88,9530.0
2017-11-14 13:00:00,78.85,78.85,78.45,78.45,11340.0,78.85,78.85,78.45,78.45,11340.0
2017-11-14 13:05:00,78.55,78.85,78.55,78.85,6069.0,78.55,78.85,78.55,78.85,6069.0
2017-11-14 13:10:00,78.8,79.05,78.55,79.05,14011.0,78.8,79.05,78.55,79.05,14011.0
2017-11-14 13:15:00,79.05,79.05,78.95,78.95,880.0,79.05,79.05,78.95,78.95,880.0
2017-11-14 13:20:00,78.95,79.05,78.87,78.88,9050.0,78.95,79.05,78.87,78.88,9050.0
2017-11-14 13:25:00,78.95,79.0,78.85,78.92,9324.0,78.95,79.0,78.85,78.92,9324.0
2017-11-14 13:30:00,78.9,79.0,78.81,78.81,4839.0,78.9,79.0,78.81,78.81,4839.0
2017-11-14 13:35:00,78.78,78.78,78.77,78.78,100.0,78.78,78.78,78.77,78.78,100.0
2017-11-14 13:40:00,78.83,78.9,78.6,78.7,13225.0,78.83,78.9,78.6,78.7,13225.0
2017-11-14 13:45:00,78.85,78.9,78.8,78.8,2027.0,78.85,78.9,78.8,78.8,2027.0
2017-11-14 13:50:00,78.9,78.9,78.8,78.9,1622.0,78.9,78.9,78.8,78.9,1622.0
2017-11-14 13:55:00,78.95,79.05,78.95,79.0,900.0,78.95,79.05,78.95,79.0,900.0
2017-11-14 14:00:00,79.05,79.3,78.97,79.28,4485.0,79.05,79.3,78.97,79.28,4485.0
2017-11-14 14:05:00,79.35,79.65,79.35,79.65,3993.0,79.35,79.65,79.35,79.65,3993.0
2017-11-14 14:10:00,79.65,79.85,79.6,79.7,1353.0,79.65,79.85,79.6,79.7,1353.0
2017-11-14 14:15:00,79.55,79.75,79.55,79.65,500.0,79.55,79.75,79.55,79.65,500.0
2017-11-14 14:20:00,79.6,79.7,79.55,79.55,1100.0,79.6,79.7,79.55,79.55,1100.0
2017-11-14 14:25:00,79.56,79.75,79.55,79.65,4073.0,79.56,79.75,79.55,79.65,4073.0
2017-11-14 14:30:00,79.6,79.75,79.6,79.75,2600.0,79.6,79.75,79.6,79.75,2600.0
2017-11-14 14:35:00,79.7,79.7,79.55,79.6,3800.0,79.7,79.7,79.55,79.6,3800.0
2017-11-14 14:40:00,79.6,79.65,79.6,79.6,800.0,79.6,79.65,79.6,79.6,800.0
2017-11-14 14:45:00,79.6,79.6,79.6,79.6,100.0,79.6,79.6,79.6,79.6,100.0
2017-11-14 14:50:00,79.55,79.55,79.35,79.5,8124.0,79.55,79.55,79.35,79.5,8124.0
2017-11-14 14:55:00,79.48,79.48,79.35,79.35,800.0,79.48,79.48,79.35,79.35,800.0
2017-11-14 15:00:00,79.4,79.45,79.35,79.45,1600.0,79.4,79.45,79.35,79.45,1600.0
2017-11-14 15:05:00,79.41,79.5,79.4,79.4,800.0,79.41,79.5,79.4,79.4,800.0
2017-11-14 15:10:00,79.45,79.5,79.4,79.5,6000.0,79.45,79.5,79.4,79.5,6000.0
2017-11-14 15:15:00,79.45,79.95,79.45,79.78,11160.0,79.45,79.95,79.45,79.78,11160.0
2017-11-14 15:20:00,79.8,79.9,79.8,79.85,2308.0,79.8,79.9,79.8,79.85,2308.0
2017-11-14 15:25:00,79.83,79.85,79.82,79.85,3428.0,79.83,79.85,79.82,79.85,3428.0
2017-11-14 15:30:00,79.85,79.9,79.75,79.8,3351.0,79.85,79.9,79.75,79.8,3351.0
2017-11-14 15:35:00,79.8,80.0,79.8,79.8,8861.0,79.8,80.0,79.8,79.8,8861.0
2017-11-14 15:40:00,79.75,79.8,79.6,79.6,8821.0,79.75,79.8,79.6,79.6,8821.0
2017-11-14 15:45:00,79.6,79.63,79.47,79.5,6809.0,79.6,79.63,79.47,79.5,6809.0
2017-11-14 15:50:00,79.55,79.65,79.5,79.65,10540.0,79.55,79.65,79.5,79.65,10540.0
2017-11-14 15:55:00,79.65,79.65,79.3,79.45,34064.0,79.65,79.65,79.3,79.45,34064.0
2017-11-15 09:30:00,78.2,78.85,78.1,78.67,15046.0,78.2,78.85,78.1,78.67,15046.0
2017-11-15 09:35:00,78.8,78.8,77.5,77.55,8986.0,78.8,78.8,77.5,77.55,8986.0
2017-11-15 09:40:00,77.66,77.85,76.6,76.75,27314.0,77.66,77.85,76.6,76.75,27314.0
2017-11-15 09:45:00,76.76,77.36,76.6,77.35,15460.0,76.76,77.36,76.6,77.35,15460.0
2017-11-15 09:50:00,77.3,77.9,77.25,77.9,10975.0,77.3,77.9,77.25,77.9,10975.0
2017-11-15 09:55:00,77.85,78.1,77.75,78.05,10645.0,77.85,78.1,77.75,78.05,10645.0
2017-11-15 10:00:00,78.0,78.4,78.0,78.4,1950.0,78.0,78.4,78.0,78.4,1950.0
2017-11-15 10:05:00,78.3,78.6,78.3,78.42,10150.0,78.3,78.6,78.3,78.42,10150.0
2017-11-15 10:10:00,78.5,78.65,78.47,78.5,4502.0,78.5,78.65,78.47,78.5,4502.0
2017-11-15 10:15:00,78.48,78.7,78.45,78.63,3426.0,78.48,78.7,78.45,78.63,3426.0
2017-11-15 10:20:00,78.6,78.8,78.55,78.8,7755.0,78.6,78.8,78.55,78.8,7755.0
2017-11-15 10:25:00,78.8,78.85,78.7,78.7,1900.0,78.8,78.85,78.7,78.7,1900.0
2017-11-15 10:30:00,78.7,78.75,78.05,78.1,5843.0,78.7,78.75,78.05,78.1,5843.0
2017-11-15 10:35:00,78.25,78.6,77.55,77.95,12026.0,78.25,78.6,77.55,77.95,12026.0
2017-11-15 10:40:00,78.1,78.35,78.1,78.3,10335.0,78.1,78.35,78.1,78.3,10335.0
2017-11-15 10:45:00,78.3,78.55,78.25,78.5,5000.0,78.3,78.55,78.25,78.5,5000.0
2017-11-15 10:50:00,78.45,78.45,78.0,78.0,7560.0,78.45,78.45,78.0,78.0,7560.0
2017-11-15 10:55:00,77.95,77.95,77.75,77.8,3950.0,77.95,77.95,77.75,77.8,3950.0
2017-11-15 11:00:00,77.8,77.9,77.8,77.85,720.0,77.8,77.9,77.8,77.85,720.0
2017-11-15 11:05:00,77.88,77.9,77.75,77.8,6340.0,77.88,77.9,77.75,77.8,6340.0
2017-11-15 11:10:00,77.8,77.8,77.67,77.7,3790.0,77.8,77.8,77.67,77.7,3790.0
2017-11-15 11:15:00,77.7,78.0,77.67,77.67,8204.0,77.7,78.0,77.67,77.67,8204.0
2017-11-15 11:20:00,77.63,77.98,77.52,77.65,10500.0,77.63,77.98,77.52,77.65,10500.0
2017-11-15 11:25:00,77.65,78.05,77.57,77.95,12712.0,77.65,78.05,77.57,77.95,12712.0
2017-11-15 11:30:00,78.0,78.05,77.95,77.95,1912.0,78.0,78.05,77.95,77.95,1912.0
2017-11-15 11:35:00,77.95,78.0,77.9,78.0,2784.0,77.95,78.0,77.9,78.0,2784.0
2017-11-15 11:40:00,78.0,78.0,78.0,78.0,200.0,78.0,78.0,78.0,78.0,200.0
2017-11-15 11:45:00,77.95,78.1,77.95,78.1,2061.0,77.95,78.1,77.95,78.1,2061.0
2017-11-15 11:50:00,78.03,78.05,77.92,78.05,4602.0,78.03,78.05,77.92,78.05,4602.0
2017-11-15 11:55:00,78.0,78.0,77.95,77.95,400.0,78.0,78.0,77.95,77.95,400.0
2017-11-15 12:00:00,77.9,78.0,77.65,77.65,1200.0,77.9,78.0,77.65,77.65,1200.0
2017-11-15 12:05:00,77.67,77.7,77.1,77.15,12217.0,77.67,77.7,77.1,77.15,12217.0
2017-11-15 12:10:00,77.1,77.7,76.95,77.6,15118.0,77.1,77.7,76.95,77.6,15118.0
2017-11-15 12:15:00,77.54,77.6,77.45,77.5,850.0,77.54,77.6,77.45,77.5,850.0
2017-11-15 12:20:00,77.4,77.4,77.35,77.4,1513.0,77.4,77.4,77.35,77.4,1513.0
2017-11-15 12:25:00,77.35,77.4,77.25,77.3,4799.0,77.35,77.4,77.25,77.3,4799.0
2017-11-15 12:30:00,77.3,77.4,77.2,77.4,600.0,77.3,77.4,77.2,77.4,600.0
2017-11-15 12:35:00,77.3,77.35,77.3,77.35,900.0,77.3,77.35,77.3,77.35,900.0
2017-11-15 12:40:00,77.45,77.52,77.3,77.3,1248.0,77.45,77.52,77.3,77.3,1248.0
2017-11-15 12:45:00,77.3,77.3,77.2,77.2,1000.0,77.3,77.3,77.2,77.2,1000.0
2017-11-15 12:50:00,77.2,77.3,77.2,77.25,1432.0,77.2,77.3,77.2,77.25,1432.0
2017-11-15 12:55:00,77.3,77.35,77.15,77.25,1700.0,77.3,77.35,77.15,77.25,1700.0
2017-11-15 13:00:00,77.35,77.38,77.15,77.15,4688.0,77.35,77.38,77.15,77.15,4688.0
2017-11-15 13:05:00,77.1,77.1,76.9,76.95,7195.0,77.1,77.1,76.9,76.95,7195.0
2017-11-15 13:10:00,76.9,77.0,76.8,76.8,9474.0,76.9,77.0,76.8,76.8,9474.0
2017-11-15 13:15:00,76.9,76.9,76.35,76.45,9851.0,76.9,76.9,76.35,76.45,9851.0
2017-11-15 13:20:00,76.5,76.55,76.15,76.4,18917.0,76.5,76.55,76.15,76.4,18917.0
2017-11-15 13:25:00,76.4,76.7,76.2,76.4,27758.0,76.4,76.7,76.2,76.4,27758.0
2017-11-15 13:30:00,76.4,76.6,76.2,76.55,4500.0,76.4,76.6,76.2,76.55,4500.0
2017-11-15 13:35:00,76.7,76.7,76.5,76.5,10590.0,76.7,76.7,76.5,76.5,10590.0
2017-11-15 13:40:00,76.5,76.9,76.5,76.88,23807.0,76.5,76.9,76.5,76.88,23807.0
2017-11-15 13:45:00,76.9,76.9,76.8,76.8,5200.0,76.9,76.9,76.8,76.8,5200.0
2017-11-15 13:50:00,76.8,76.8,76.45,76.55,19664.0,76.8,76.8,76.45,76.55,19664.0
2017-11-15 13:55:00,76.55,77.15,76.55,77.13,15388.0,76.55,77.15,76.55,77.13,15388.0
2017-11-15 14:00:00,77.25,77.33,76.95,77.33,11073.0,77.25,77.33,76.95,77.33,11073.0
2017-11-15 14:05:00,77.25,77.4,76.95,77.2,15800.0,77.25,77.4,76.95,77.2,15800.0
2017-11-15 14:10:00,77.15,77.3,77.15,77.2,1728.0,77.15,77.3,77.15,77.2,1728.0
2017-11-15 14:15:00,77.2,77.3,77.1,77.1,2500.0,77.2,77.3,77.1,77.1,2500.0
2017-11-15 14:20:00,77.2,77.38,77.1,77.25,8485.0,77.2,77.38,77.1,77.25,8485.0
2017-11-15 14:25:00,77.3,77.4,77.15,77.3,3908.0,77.3,77.4,77.15,77.3,3908.0
2017-11-15 14:30:00,77.25,77.3,77.1,77.15,12129.0,77.25,77.3,77.1,77.15,12129.0
2017-11-15 14:35:00,77.05,77.2,77.05,77.15,2200.0,77.05,77.2,77.05,77.15,2200.0
2017-11-15 14:40:00,77.15,77.3,77.15,77.2,8655.0,77.15,77.3,77.15,77.2,8655.0
2017-11-15 14:45:00,77.25,77.75,77.25,77.6,12495.0,77.25,77.75,77.25,77.6,12495.0
2017-11-15 14:50:00,77.65,77.7,77.6,77.65,3197.0,77.65,77.7,77.6,77.65,3197.0
2017-11-15 14:55:00,77.6,77.71,77.5,77.5,6669.0,77.6,77.71,77.5,77.5,6669.0
2017-11-15 15:00:00,77.5,77.55,77.2,77.55,14388.0,77.5,77.55,77.2,77.55,14388.0
2017-11-15 15:05:00,77.5,77.58,77.4,77.4,4148.0,77.5,77.58,77.4,77.4,4148.0
2017-11-15 15:10:00,77.4,77.55,77.35,77.5,6262.0,77.4,77.55,77.35,77.5,6262.0
2017-11-15 15:15:00,77.45,77.55,77.4,77.5,4060.0,77.45,77.55,77.4,77.5,4060.0
2017-11-15 15:20:00,77.55,77.65,77.15,77.2,7636.0,77.55,77.65,77.15,77.2,7636.0
2017-11-15 15:25:00,77.15,77.25,77.15,77.25,4924.0,77.15,77.25,77.15,77.25,4924.0
2017-11-15 15:30:00,77.25,77.35,77.22,77.35,5096.0,77.25,77.35,77.22,77.35,5096.0
2017-11-15 15:35:00,77.35,77.35,77.25,77.33,5315.0,77.35,77.35,77.25,77.33,5315.0
2017-11-15 15:40:00,77.33,77.43,77.2,77.4,13317.0,77.33,77.43,77.2,77.4,13317.0
2017-11-15 15:45:00,77.4,77.55,77.4,77.5,10494.0,77.4,77.55,77.4,77.5,10494.0
2017-11-15 15:50:00,77.5,77.55,77.35,77.48,30852.0,77.5,77.55,77.35,77.48,30852.0
2017-11-15 15:55:00,77.5,77.6,77.4,77.55,75474.0,77.5,77.6,77.4,77.55,75474.0
2017-11-16 09:30:00,77.95,78.95,77.6,78.95,25350.0,77.95,78.95,77.6,78.95,25350.0
2017-11-16 09:35:00,78.9,79.05,78.55,78.7,6692.0,78.9,79.05,78.55,78.7,6692.0
2017-11-16 09:40:00,78.75,80.4,78.75,78.95,25079.0,78.75,80.4,78.75,78.95,25079.0
2017-11-16 09:45:00,79.0,79.5,78.95,79.45,12200.0,79.0,79.5,78.95,79.45,12200.0
2017-11-16 09:50:00,79.5,80.0,79.37,79.75,32847.0,79.5,80.0,79.37,79.75,32847.0
2017-11-16 09:55:00,79.6,79.75,79.4,79.65,7055.0,79.6,79.75,79.4,79.65,7055.0
2017-11-16 10:00:00,79.65,79.7,79.0,79.0,16328.0,79.65,79.7,79.0,79.0,16328.0
2017-11-16 10:05:00,79.2,79.35,78.9,79.33,39090.0,79.2,79.35,78.9,79.33,39090.0
2017-11-16 10:10:00,79.33,79.5,78.82,78.9,20924.0,79.33,79.5,78.82,78.9,20924.0
2017-11-16 10:15:00,78.9,78.9,78.5,78.55,12212.0,78.9,78.9,78.5,78.55,12212.0
2017-11-16 10:20:00,78.55,78.75,78.35,78.55,12197.0,78.55,78.75,78.35,78.55,12197.0
2017-11-16 10:25:00,78.5,78.9,78.5,78.86,9370.0,78.5,78.9,78.5,78.86,9370.0
2017-11-16 10:30:00,78.8,78.8,78.55,78.65,11189.0,78.8,78.8,78.55,78.65,11189.0
2017-11-16 10:35:00,78.65,79.2,78.65,78.9,12386.0,78.65,79.2,78.65,78.9,12386.0
2017-11-16 10:40:00,79.0,79.1,78.9,79.03,7247.0,79.0,79.1,78.9,79.03,7247.0
2017-11-16 10:45:00,78.95,79.0,78.85,78.95,7511.0,78.95,79.0,78.85,78.95,7511.0
2017-11-16 10:50:00,78.9,78.95,78.78,78.85,6320.0,78.9,78.95,78.78,78.85,6320.0
2017-11-16 10:55:00,78.85,78.95,78.77,78.95,6467.0,78.85,78.95,78.77,78.95,6467.0
2017-11-16 11:00:00,78.95,79.0,78.9,78.95,5646.0,78.95,79.0,78.9,78.95,5646.0
2017-11-16 11:05:00,78.92,79.2,78.92,79.0,7500.0,78.92,79.2,78.92,79.0,7500.0
2017-11-16 11:10:00,79.0,79.1,78.9,79.1,2400.0,79.0,79.1,78.9,79.1,2400.0
2017-11-16 11:15:00,79.25,79.25,78.97,79.0,1848.0,79.25,79.25,78.97,79.0,1848.0
2017-11-16 11:20:00,78.95,78.95,78.9,78.95,1824.0,78.95,78.95,78.9,78.95,1824.0
2017-11-16 11:25:00,78.9,78.9,78.75,78.75,4685.0,78.9,78.9,78.75,78.75,4685.0
2017-11-16 11:30:00,78.75,78.8,78.6,78.6,3708.0,78.75,78.8,78.6,78.6,3708.0
2017-11-16 11:35:00,78.65,78.65,78.4,78.4,5240.0,78.65,78.65,78.4,78.4,5240.0
2017-11-16 11:40:00,78.4,78.55,78.4,78.51,2300.0,78.4,78.55,78.4,78.51,2300.0
2017-11-16 11:45:00,78.65,78.9,78.65,78.8,5320.0,78.65,78.9,78.65,78.8,5320.0
2017-11-16 11:50:00,78.75,78.85,78.65,78.83,2200.0,78.75,78.85,78.65,78.83,2200.0
2017-11-16 11:55:00,78.8,78.8,78.4,78.45,5350.0,78.8,78.8,78.4,78.45,5350.0
2017-11-16 12:00:00,78.45,78.6,78.35,78.5,3205.0,78.45,78.6,78.35,78.5,3205.0
2017-11-16 12:05:00,78.45,78.45,77.95,78.0,14817.0,78.45,78.45,77.95,78.0,14817.0
2017-11-16 12:10:00,78.0,78.13,77.7,77.7,15107.0,78.0,78.13,77.7,77.7,15107.0
2017-11-16 12:15:00,77.7,78.05,77.6,78.0,3907.0,77.7,78.05,77.6,78.0,3907.0
2017-11-16 12:20:00,78.0,78.35,78.0,78.2,4600.0,78.0,78.35,78.0,78.2,4600.0
2017-11-16 12:25:00,78.25,78.4,78.2,78.35,2610.0,78.25,78.4,78.2,78.35,2610.0
2017-11-16 12:30:00,78.38,78.4,78.15,78.28,5446.0,78.38,78.4,78.15,78.28,5446.0
2017-11-16 12:35:00,78.3,78.45,78.25,78.42,1062.0,78.3,78.45,78.25,78.42,1062.0
2017-11-16 12:40:00,78.5,78.75,78.4,78.75,1802.0,78.5,78.75,78.4,78.75,1802.0
2017-11-16 12:45:00,78.65,78.8,78.65,78.8,1700.0,78.65,78.8,78.65,78.8,1700.0
2017-11-16 12:50:00,78.8,79.0,78.7,78.85,4979.0,78.8,79.0,78.7,78.85,4979.0
2017-11-16 12:55:00,78.85,78.95,78.85,78.9,1715.0,78.85,78.95,78.85,78.9,1715.0
2017-11-16 13:00:00,78.95,79.0,78.9,78.95,3844.0,78.95,79.0,78.9,78.95,3844.0
2017-11-16 13:05:00,78.95,79.0,78.9,78.9,2400.0,78.95,79.0,78.9,78.9,2400.0
2017-11-16 13:10:00,79.0,79.0,78.85,78.85,2616.0,79.0,79.0,78.85,78.85,2616.0
2017-11-16 13:15:00,78.75,78.8,78.65,78.8,1036.0,78.75,78.8,78.65,78.8,1036.0
2017-11-16 13:20:00,78.75,78.85,78.65,78.85,2301.0,78.75,78.85,78.65,78.85,2301.0
2017-11-16 13:25:00,78.75,78.78,78.7,78.78,1072.0,78.75,78.78,78.7,78.78,1072.0
2017-11-16 13:30:00,78.7,78.7,78.6,78.6,1317.0,78.7,78.7,78.6,78.6,1317.0
2017-11-16 13:35:00,78.6,78.77,78.6,78.77,1135.0,78.6,78.77,78.6,78.77,1135.0
2017-11-16 13:40:00,78.85,78.85,78.75,78.8,3733.0,78.85,78.85,78.75,78.8,3733.0
2017-11-16 13:45:00,78.8,79.0,78.8,78.95,5460.0,78.8,79.0,78.8,78.95,5460.0
2017-11-16 13:50:00,79.0,79.05,78.85,78.85,12821.0,79.0,79.05,78.85,78.85,12821.0
2017-11-16 13:55:00,78.85,78.88,78.76,78.8,2251.0,78.85,78.88,78.76,78.8,2251.0
2017-11-16 14:00:00,78.8,78.9,78.8,78.85,12028.0,78.8,78.9,78.8,78.85,12028.0
2017-11-16 14:05:00,78.9,78.9,78.8,78.8,1700.0,78.9,78.9,78.8,78.8,1700.0
2017-11-16 14:10:00,78.75,78.82,78.75,78.82,1800.0,78.75,78.82,78.75,78.82,1800.0
2017-11-16 14:15:00,78.85,78.85,78.65,78.65,4838.0,78.85,78.85,78.65,78.65,4838.0
2017-11-16 14:20:00,78.7,78.8,78.66,78.75,6794.0,78.7,78.8,78.66,78.75,6794.0
2017-11-16 14:25:00,78.8,78.85,78.75,78.8,2700.0,78.8,78.85,78.75,78.8,2700.0
2017-11-16 14:30:00,78.8,78.9,78.8,78.9,5406.0,78.8,78.9,78.8,78.9,5406.0
2017-11-16 14:35:00,78.9,78.95,78.6,78.6,10804.0,78.9,78.95,78.6,78.6,10804.0
2017-11-16 14:40:00,78.65,78.7,78.5,78.7,8133.0,78.65,78.7,78.5,78.7,8133.0
2017-11-16 14:45:00,78.75,79.15,78.75,79.15,3719.0,78.75,79.15,78.75,79.15,3719.0
2017-11-16 14:50:00,79.05,79.1,78.75,78.75,6864.0,79.05,79.1,78.75,78.75,6864.0
2017-11-16 14:55:00,78.75,78.85,78.75,78.85,1400.0,78.75,78.85,78.75,78.85,1400.0
2017-11-16 15:00:00,78.85,79.05,78.8,78.91,4090.0,78.85,79.05,78.8,78.91,4090.0
2017-11-16 15:05:00,79.0,79.05,79.0,79.05,300.0,79.0,79.05,79.0,79.05,300.0
2017-11-16 15:10:00,79.15,79.25,79.11,79.15,2600.0,79.15,79.25,79.11,79.15,2600.0
2017-11-16 15:15:00,79.17,79.2,79.17,79.2,1130.0,79.17,79.2,79.17,79.2,1130.0
2017-11-16 15:20:00,79.15,79.2,79.0,79.05,10159.0,79.15,79.2,79.0,79.05,10159.0
2017-11-16 15:25:00,79.1,79.1,78.9,78.9,9446.0,79.1,79.1,78.9,78.9,9446.0
2017-11-16 15:30:00,78.95,79.0,78.8,78.9,4186.0,78.95,79.0,78.8,78.9,4186.0
2017-11-16 15:35:00,78.85,78.9,78.64,78.73,8147.0,78.85,78.9,78.64,78.73,8147.0
2017-11-16 15:40:00,78.7,79.0,78.65,78.85,7378.0,78.7,79.0,78.65,78.85,7378.0
2017-11-16 15:45:00,78.85,78.95,78.7,78.85,8182.0,78.85,78.95,78.7,78.85,8182.0
2017-11-16 15:50:00,78.85,79.0,78.8,78.95,13414.0,78.85,79.0,78.8,78.95,13414.0
2017-11-16 15:55:00,78.95,79.0,78.82,78.9,26769.0,78.95,79.0,78.82,78.9,26769.0
2017-11-17 09:30:00,78.8,79.2,78.8,79.2,9059.0,78.8,79.2,78.8,79.2,9059.0
2017-11-17 09:35:00,79.5,79.6,79.27,79.45,4252.0,79.5,79.6,79.27,79.45,4252.0
2017-11-17 09:40:00,79.4,79.55,79.33,79.34,2780.0,79.4,79.55,79.33,79.34,2780.0
2017-11-17 09:45:00,79.35,79.5,79.3,79.35,1100.0,79.35,79.5,79.3,79.35,1100.0
2017-11-17 09:50:00,79.3,79.4,79.0,79.0,13595.0,79.3,79.4,79.0,79.0,13595.0
2017-11-17 09:55:00,78.9,78.9,78.55,78.79,14630.0,78.9,78.9,78.55,78.79,14630.0
2017-11-17 10:00:00,78.86,79.25,78.77,78.95,12407.0,78.86,79.25,78.77,78.95,12407.0
2017-11-17 10:05:00,79.1,79.25,78.95,78.95,1500.0,79.1,79.25,78.95,78.95,1500.0
2017-11-17 10:10:00,78.95,79.08,78.85,78.9,5063.0,78.95,79.08,78.85,78.9,5063.0
2017-11-17 10:15:00,78.95,79.05,78.85,78.95,7471.0,78.95,79.05,78.85,78.95,7471.0
2017-11-17 10:20:00,79.0,79.05,78.85,79.05,800.0,79.0,79.05,78.85,79.05,800.0
2017-11-17 10:25:00,79.0,79.03,78.75,78.75,3898.0,79.0,79.03,78.75,78.75,3898.0
2017-11-17 10:30:00,78.75,78.79,78.3,78.5,9644.0,78.75,78.79,78.3,78.5,9644.0
2017-11-17 10:35:00,78.45,78.75,78.45,78.55,12078.0,78.45,78.75,78.45,78.55,12078.0
2017-11-17 10:40:00,78.55,78.88,78.55,78.87,1350.0,78.55,78.88,78.55,78.87,1350.0
2017-11-17 10:45:00,78.95,79.05,78.85,78.95,1600.0,78.95,79.05,78.85,78.95,1600.0
2017-11-17 10:50:00,79.05,79.65,79.05,79.25,15800.0,79.05,79.65,79.05,79.25,15800.0
2017-11-17 10:55:00,79.0,79.15,78.85,78.9,900.0,79.0,79.15,78.85,78.9,900.0
2017-11-17 11:00:00,79.15,79.23,78.95,79.1,1900.0,79.15,79.23,78.95,79.1,1900.0
2017-11-17 11:05:00,79.05,79.05,78.77,78.85,1640.0,79.05,79.05,78.77,78.85,1640.0
2017-11-17 11:10:00,78.85,78.85,78.6,78.73,14393.0,78.85,78.85,78.6,78.73,14393.0
2017-11-17 11:15:00,78.7,78.8,78.65,78.7,7300.0,78.7,78.8,78.65,78.7,7300.0
2017-11-17 11:20:00,78.7,78.8,78.65,78.65,5976.0,78.7,78.8,78.65,78.65,5976.0
2017-11-17 11:25:00,78.65,78.93,78.55,78.85,8834.0,78.65,78.93,78.55,78.85,8834.0
2017-11-17 11:30:00,78.85,79.27,78.85,79.2,7964.0,78.85,79.27,78.85,79.2,7964.0
2017-11-17 11:35:00,79.15,79.25,79.05,79.25,1500.0,79.15,79.25,79.05,79.25,1500.0
2017-11-17 11:40:00,79.2,79.45,79.15,79.4,5925.0,79.2,79.45,79.15,79.4,5925.0
2017-11-17 11:45:00,79.45,79.56,79.1,79.25,13458.0,79.45,79.56,79.1,79.25,13458.0
2017-11-17 11:50:00,79.25,79.45,79.25,79.38,4369.0,79.25,79.45,79.25,79.38,4369.0
2017-11-17 11:55:00,79.49,79.55,79.4,79.4,3008.0,79.49,79.55,79.4,79.4,3008.0
2017-11-17 12:00:00,79.45,79.6,79.3,79.4,7077.0,79.45,79.6,79.3,79.4,7077.0
2017-11-17 12:05:00,79.45,79.6,79.45,79.5,2475.0,79.45,79.6,79.45,79.5,2475.0
2017-11-17 12:10:00,79.5,79.6,79.4,79.45,4580.0,79.5,79.6,79.4,79.45,4580.0
2017-11-17 12:15:00,79.5,79.6,79.45,79.5,2576.0,79.5,79.6,79.45,79.5,2576.0
2017-11-17 12:20:00,79.45,79.65,79.45,79.65,2429.0,79.45,79.65,79.45,79.65,2429.0
2017-11-17 12:25:00,79.7,79.88,79.4,79.45,18753.0,79.7,79.88,79.4,79.45,18753.0
2017-11-17 12:30:00,79.4,79.46,79.35,79.45,4182.0,79.4,79.46,79.35,79.45,4182.0
2017-11-17 12:35:00,79.45,79.65,79.35,79.6,4778.0,79.45,79.65,79.35,79.6,4778.0
2017-11-17 12:40:00,79.6,79.6,79.4,79.53,4207.0,79.6,79.6,79.4,79.53,4207.0
2017-11-17 12:45:00,79.55,79.6,79.4,79.53,2260.0,79.55,79.6,79.4,79.53,2260.0
2017-11-17 12:50:00,79.55,79.6,79.5,79.55,1100.0,79.55,79.6,79.5,79.55,1100.0
2017-11-17 12:55:00,79.56,79.65,79.55,79.65,10913.0,79.56,79.65,79.55,79.65,10913.0
2017-11-17 13:00:00,79.6,79.95,79.6,79.65,12900.0,79.6,79.95,79.6,79.65,12900.0
2017-11-17 13:05:00,79.65,79.75,79.55,79.65,15602.0,79.65,79.75,79.55,79.65,15602.0
2017-11-17 13:10:00,79.65,79.75,79.45,79.45,10030.0,79.65,79.75,79.45,79.45,10030.0
2017-11-17 13:15:00,79.45,79.5,79.4,79.4,5650.0,79.45,79.5,79.4,79.4,5650.0
2017-11-17 13:20:00,79.35,79.43,79.3,79.35,2985.0,79.35,79.43,79.3,79.35,2985.0
2017-11-17 13:25:00,79.45,79.75,79.4,79.7,7946.0,79.45,79.75,79.4,79.7,7946.0
2017-11-17 13:30:00,79.85,79.9,79.8,79.8,9246.0,79.85,79.9,79.8,79.8,9246.0
2017-11-17 13:35:00,79.8,79.8,79.7,79.75,2020.0,79.8,79.8,79.7,79.75,2020.0
2017-11-17 13:40:00,79.8,79.9,79.75,79.75,500.0,79.8,79.9,79.75,79.75,500.0
2017-11-17 13:45:00,79.8,79.81,79.65,79.7,1810.0,79.8,79.81,79.65,79.7,1810.0
2017-11-17 13:50:00,79.7,79.93,79.7,79.93,5600.0,79.7,79.93,79.7,79.93,5600.0
2017-11-17 13:55:00,79.9,79.95,79.75,79.75,6994.0,79.9,79.95,79.75,79.75,6994.0
2017-11-17 14:00:00,79.8,79.8,79.7,79.7,1492.0,79.8,79.8,79.7,79.7,1492.0
2017-11-17 14:05:00,79.75,79.9,79.75,79.88,3177.0,79.75,79.9,79.75,79.88,3177.0
2017-11-17 14:10:00,79.95,80.05,79.9,79.95,11409.0,79.95,80.05,79.9,79.95,11409.0
2017-11-17 14:15:00,79.95,79.95,79.85,79.95,1930.0,79.95,79.95,79.85,79.95,1930.0
2017-11-17 14:20:00,79.95,80.0,79.75,79.8,5017.0,79.95,80.0,79.75,79.8,5017.0
2017-11-17 14:25:00,79.8,79.8,79.7,79.75,1858.0,79.8,79.8,79.7,79.75,1858.0
2017-11-17 14:30:00,79.8,79.9,79.75,79.85,5651.0,79.8,79.9,79.75,79.85,5651.0
2017-11-17 14:35:00,79.8,79.9,79.75,79.9,5487.0,79.8,79.9,79.75,79.9,5487.0
2017-11-17 14:40:00,79.85,79.95,79.8,79.9,2125.0,79.85,79.95,79.8,79.9,2125.0
2017-11-17 14:45:00,79.9,80.0,79.9,80.0,401.0,79.9,80.0,79.9,80.0,401.0
2017-11-17 14:50:00,80.0,80.15,80.0,80.05,6222.0,80.0,80.15,80.0,80.05,6222.0
2017-11-17 14:55:00,80.05,80.2,80.05,80.2,5042.0,80.05,80.2,80.05,80.2,5042.0
2017-11-17 15:00:00,80.1,80.16,80.1,80.15,10704.0,80.1,80.16,80.1,80.15,10704.0
2017-11-17 15:05:00,80.14,80.45,80.14,80.2,18148.0,80.14,80.45,80.14,80.2,18148.0
2017-11-17 15:10:00,80.2,80.2,80.1,80.15,7924.0,80.2,80.2,80.1,80.15,7924.0
2017-11-17 15:15:00,80.15,80.15,80.0,80.0,8154.0,80.15,80.15,80.0,80.0,8154.0
2017-11-17 15:20:00,79.95,79.99,79.9,79.95,5624.0,79.95,79.99,79.9,79.95,5624.0
2017-11-17 15:25:00,79.9,80.02,79.9,80.0,7285.0,79.9,80.02,79.9,80.0,7285.0
2017-11-17 15:30:00,80.0,80.05,79.95,79.95,6700.0,80.0,80.05,79.95,79.95,6700.0
2017-11-17 15:35:00,79.95,80.0,79.9,79.95,27597.0,79.95,80.0,79.9,79.95,27597.0
2017-11-17 15:40:00,80.0,80.0,79.77,79.8,24117.0,80.0,80.0,79.77,79.8,24117.0
2017-11-17 15:45:00,79.85,79.95,79.85,79.95,18538.0,79.85,79.95,79.85,79.95,18538.0
2017-11-17 15:50:00,79.95,80.15,79.9,79.95,44327.0,79.95,80.15,79.9,79.95,44327.0
2017-11-17 15:55:00,79.98,80.1,79.92,80.1,49258.0,79.98,80.1,79.92,80.1,49258.0
2017-11-20 09:30:00,80.1,80.65,80.1,80.65,3737.0,80.1,80.65,80.1,80.65,3737.0
2017-11-20 09:35:00,80.9,80.91,80.65,80.91,9384.0,80.9,80.91,80.65,80.91,9384.0
2017-11-20 09:40:00,80.95,81.25,80.9,80.9,21499.0,80.95,81.25,80.9,80.9,21499.0
2017-11-20 09:45:00,81.1,81.15,80.9,80.9,6800.0,81.1,81.15,80.9,80.9,6800.0
2017-11-20 09:50:00,80.9,81.0,80.8,80.8,5101.0,80.9,81.0,80.8,80.8,5101.0
2017-11-20 09:55:00,80.85,81.05,80.8,80.9,1300.0,80.85,81.05,80.8,80.9,1300.0
2017-11-20 10:00:00,81.05,81.05,80.85,80.85,1343.0,81.05,81.05,80.85,80.85,1343.0
2017-11-20 10:05:00,80.88,80.9,79.75,79.8,11480.0,80.88,80.9,79.75,79.8,11480.0
2017-11-20 10:10:00,79.82,79.83,79.6,79.7,4500.0,79.82,79.83,79.6,79.7,4500.0
2017-11-20 10:15:00,79.69,79.9,79.69,79.9,6365.0,79.69,79.9,79.69,79.9,6365.0
2017-11-20 10:20:00,79.85,80.23,79.85,80.23,5222.0,79.85,80.23,79.85,80.23,5222.0
2017-11-20 10:25:00,80.3,80.3,79.85,79.86,1575.0,80.3,80.3,79.85,79.86,1575.0
2017-11-20 10:30:00,79.95,80.1,79.95,80.1,800.0,79.95,80.1,79.95,80.1,800.0
2017-11-20 10:35:00,80.15,80.25,79.99,80.23,15217.0,80.15,80.25,79.99,80.23,15217.0
2017-11-20 10:40:00,80.3,80.39,80.1,80.2,4823.0,80.3,80.39,80.1,80.2,4823.0
2017-11-20 10:45:00,80.18,80.35,80.18,80.35,1787.0,80.18,80.35,80.18,80.35,1787.0
2017-11-20 10:50:00,80.45,80.45,80.15,80.15,6000.0,80.45,80.45,80.15,80.15,6000.0
2017-11-20 10:55:00,80.25,80.25,80.15,80.15,1200.0,80.25,80.25,80.15,80.15,1200.0
2017-11-20 11:00:00,80.15,80.4,80.15,80.4,2475.0,80.15,80.4,80.15,80.4,2475.0
2017-11-20 11:05:00,80.25,80.3,80.1,80.25,4408.0,80.25,80.3,80.1,80.25,4408.0
2017-11-20 11:10:00,80.1,80.1,79.9,80.05,8437.0,80.1,80.1,79.9,80.05,8437.0
2017-11-20 11:15:00,79.95,80.03,79.9,80.0,1800.0,79.95,80.03,79.9,80.0,1800.0
2017-11-20 11:20:00,80.0,80.05,79.95,80.0,4702.0,80.0,80.05,79.95,80.0,4702.0
2017-11-20 11:25:00,79.85,80.05,79.8,80.05,16302.0,79.85,80.05,79.8,80.05,16302.0
2017-11-20 11:30:00,80.0,80.05,79.65,79.8,18847.0,80.0,80.05,79.65,79.8,18847.0
2017-11-20 11:35:00,79.8,79.85,79.6,79.67,2802.0,79.8,79.85,79.6,79.67,2802.0
2017-11-20 11:40:00,79.7,79.95,79.7,79.7,4934.0,79.7,79.95,79.7,79.7,4934.0
2017-11-20 11:45:00,79.8,79.83,79.77,79.83,300.0,79.8,79.83,79.77,79.83,300.0
2017-11-20 11:50:00,79.9,79.95,79.4,79.4,15165.0,79.9,79.95,79.4,79.4,15165.0
2017-11-20 11:55:00,79.48,79.5,79.1,79.1,7350.0,79.48,79.5,79.1,79.1,7350.0
2017-11-20 12:00:00,79.2,79.38,79.2,79.35,1200.0,79.2,79.38,79.2,79.35,1200.0
2017-11-20 12:05:00,79.35,79.65,79.35,79.45,7808.0,79.35,79.65,79.35,79.45,7808.0
2017-11-20 12:10:00,79.5,79.65,79.45,79.55,3300.0,79.5,79.65,79.45,79.55,3300.0
2017-11-20 12:15:00,79.45,79.5,79.3,79.3,3700.0,79.45,79.5,79.3,79.3,3700.0
2017-11-20 12:20:00,79.35,79.45,79.15,79.15,1200.0,79.35,79.45,79.15,79.15,1200.0
2017-11-20 12:25:00,79.2,79.25,79.05,79.25,2296.0,79.2,79.25,79.05,79.25,2296.0
2017-11-20 12:30:00,79.15,79.2,79.1,79.2,711.0,79.15,79.2,79.1,79.2,711.0
2017-11-20 12:35:00,79.2,79.3,79.15,79.25,700.0,79.2,79.3,79.15,79.25,700.0
2017-11-20 12:40:00,79.3,79.45,79.25,79.35,7820.0,79.3,79.45,79.25,79.35,7820.0
2017-11-20 12:45:00,79.42,79.55,79.41,79.55,3803.0,79.42,79.55,79.41,79.55,3803.0
2017-11-20 12:50:00,79.6,79.6,79.55,79.55,1997.0,79.6,79.6,79.55,79.55,1997.0
2017-11-20 12:55:00,79.55,79.6,79.55,79.6,620.0,79.55,79.6,79.55,79.6,620.0
2017-11-20 13:00:00,79.6,79.6,79.45,79.45,1124.0,79.6,79.6,79.45,79.45,1124.0
2017-11-20 13:05:00,79.55,79.65,79.5,79.55,3740.0,79.55,79.65,79.5,79.55,3740.0
2017-11-20 13:10:00,79.5,79.5,79.4,79.5,300.0,79.5,79.5,79.4,79.5,300.0
2017-11-20 13:15:00,79.5,79.55,79.45,79.45,800.0,79.5,79.55,79.45,79.45,800.0
2017-11-20 13:20:00,79.6,79.65,79.55,79.65,1555.0,79.6,79.65,79.55,79.65,1555.0
2017-11-20 13:25:00,79.7,79.75,79.65,79.75,1105.0,79.7,79.75,79.65,79.75,1105.0
2017-11-20 13:30:00,79.65,79.65,79.6,79.6,3641.0,79.65,79.65,79.6,79.6,3641.0
2017-11-20 13:35:00,79.6,79.6,79.45,79.5,1871.0,79.6,79.6,79.45,79.5,1871.0
2017-11-20 13:40:00,79.45,79.5,79.4,79.5,300.0,79.45,79.5,79.4,79.5,300.0
2017-11-20 13:45:00,79.45,79.5,79.15,79.2,8575.0,79.45,79.5,79.15,79.2,8575.0
2017-11-20 13:50:00,79.25,79.25,79.23,79.23,449.0,79.25,79.25,79.23,79.23,449.0
2017-11-20 13:55:00,79.3,79.35,79.3,79.33,400.0,79.3,79.35,79.3,79.33,400.0
2017-11-20 14:00:00,79.25,79.25,79.2,79.2,552.0,79.25,79.25,79.2,79.2,552.0
2017-11-20 14:05:00,79.25,79.38,79.22,79.35,6099.0,79.25,79.38,79.22,79.35,6099.0
2017-11-20 14:10:00,79.35,79.4,79.3,79.35,1500.0,79.35,79.4,79.3,79.35,1500.0
2017-11-20 14:15:00,79.35,79.4,79.35,79.4,1620.0,79.35,79.4,79.35,79.4,1620.0
2017-11-20 14:20:00,79.4,79.5,79.3,79.35,2946.0,79.4,79.5,79.3,79.35,2946.0
2017-11-20 14:25:00,79.4,79.65,79.4,79.55,5923.0,79.4,79.65,79.4,79.55,5923.0
2017-11-20 14:30:00,79.55,79.55,79.4,79.5,5044.0,79.55,79.55,79.4,79.5,5044.0
2017-11-20 14:35:00,79.5,79.55,79.45,79.45,858.0,79.5,79.55,79.45,79.45,858.0
2017-11-20 14:40:00,79.45,79.55,79.45,79.5,791.0,79.45,79.55,79.45,79.5,791.0
2017-11-20 14:45:00,79.55,79.65,79.55,79.65,600.0,79.55,79.65,79.55,79.65,600.0
2017-11-20 14:50:00,79.6,79.7,79.6,79.7,700.0,79.6,79.7,79.6,79.7,700.0
2017-11-20 14:55:00,79.63,79.65,79.63,79.65,1200.0,79.63,79.65,79.63,79.65,1200.0
2017-11-20 15:00:00,79.6,79.75,79.5,79.55,3365.0,79.6,79.75,79.5,79.55,3365.0
2017-11-20 15:05:00,79.6,79.7,79.6,79.7,1966.0,79.6,79.7,79.6,79.7,1966.0
2017-11-20 15:10:00,79.7,79.7,79.6,79.6,1000.0,79.7,79.7,79.6,79.6,1000.0
2017-11-20 15:15:00,79.75,79.85,79.65,79.8,2080.0,79.75,79.85,79.65,79.8,2080.0
2017-11-20 15:20:00,79.9,79.9,79.6,79.65,6048.0,79.9,79.9,79.6,79.65,6048.0
2017-11-20 15:25:00,79.7,79.85,79.7,79.75,2800.0,79.7,79.85,79.7,79.75,2800.0
2017-11-20 15:30:00,79.8,79.9,79.75,79.8,5594.0,79.8,79.9,79.75,79.8,5594.0
2017-11-20 15:35:00,79.85,79.85,79.7,79.75,14658.0,79.85,79.85,79.7,79.75,14658.0
2017-11-20 15:40:00,79.75,79.8,79.75,79.8,6717.0,79.75,79.8,79.75,79.8,6717.0
2017-11-20 15:45:00,79.85,79.85,79.75,79.75,8262.0,79.85,79.85,79.75,79.75,8262.0
2017-11-20 15:50:00,79.8,79.85,79.75,79.8,8721.0,79.8,79.85,79.75,79.8,8721.0
2017-11-20 15:55:00,79.75,79.8,79.7,79.8,50373.0,79.75,79.8,79.7,79.8,50373.0
2017-11-21 09:30:00,80.3,80.65,79.75,79.95,5670.0,80.3,80.65,79.75,79.95,5670.0
2017-11-21 09:35:00,80.15,80.45,80.15,80.45,1153.0,80.15,80.45,80.15,80.45,1153.0
2017-11-21 09:40:00,80.45,80.65,80.3,80.6,3268.0,80.45,80.65,80.3,80.6,3268.0
2017-11-21 09:45:00,80.61,80.65,80.25,80.3,5000.0,80.61,80.65,80.25,80.3,5000.0
2017-11-21 09:50:00,80.31,80.35,80.2,80.3,3133.0,80.31,80.35,80.2,80.3,3133.0
2017-11-21 09:55:00,80.34,80.34,80.15,80.25,2385.0,80.34,80.34,80.15,80.25,2385.0
2017-11-21 10:00:00,80.25,80.25,80.0,80.1,7360.0,80.25,80.25,80.0,80.1,7360.0
2017-11-21 10:05:00,80.13,80.25,79.85,79.93,6316.0,80.13,80.25,79.85,79.93,6316.0
2017-11-21 10:10:00,79.95,80.01,79.89,79.95,4731.0,79.95,80.01,79.89,79.95,4731.0
2017-11-21 10:15:00,79.95,80.0,79.5,79.5,14988.0,79.95,80.0,79.5,79.5,14988.0
2017-11-21 10:20:00,79.5,79.65,78.95,79.0,34879.0,79.5,79.65,78.95,79.0,34879.0
2017-11-21 10:25:00,79.0,79.1,78.45,78.58,22283.0,79.0,79.1,78.45,78.58,22283.0
2017-11-21 10:30:00,78.65,78.85,78.5,78.75,14154.0,78.65,78.85,78.5,78.75,14154.0
2017-11-21 10:35:00,78.8,78.85,78.3,78.5,20821.0,78.8,78.85,78.3,78.5,20821.0
2017-11-21 10:40:00,78.55,78.9,78.52,78.65,36343.0,78.55,78.9,78.52,78.65,36343.0
2017-11-21 10:45:00,78.65,78.75,78.35,78.7,10930.0,78.65,78.75,78.35,78.7,10930.0
2017-11-21 10:50:00,78.8,79.4,78.7,79.35,13788.0,78.8,79.4,78.7,79.35,13788.0
2017-11-21 10:55:00,79.35,79.85,79.35,79.7,13316.0,79.35,79.85,79.35,79.7,13316.0
2017-11-21 11:00:00,79.8,79.85,79.65,79.65,4197.0,79.8,79.85,79.65,79.65,4197.0
2017-11-21 11:05:00,79.65,79.7,79.25,79.5,8423.0,79.65,79.7,79.25,79.5,8423.0
2017-11-21 11:10:00,79.45,79.7,79.3,79.6,5050.0,79.45,79.7,79.3,79.6,5050.0
2017-11-21 11:15:00,79.65,80.15,79.65,80.15,8000.0,79.65,80.15,79.65,80.15,8000.0
2017-11-21 11:20:00,80.15,80.4,80.05,80.17,12642.0,80.15,80.4,80.05,80.17,12642.0
2017-11-21 11:25:00,80.17,80.45,80.1,80.45,6849.0,80.17,80.45,80.1,80.45,6849.0
2017-11-21 11:30:00,80.5,80.5,80.2,80.2,10834.0,80.5,80.5,80.2,80.2,10834.0
2017-11-21 11:35:00,80.15,80.28,80.05,80.28,2000.0,80.15,80.28,80.05,80.28,2000.0
2017-11-21 11:40:00,80.35,80.35,79.9,80.0,6630.0,80.35,80.35,79.9,80.0,6630.0
2017-11-21 11:45:00,80.05,80.15,79.95,80.15,2070.0,80.05,80.15,79.95,80.15,2070.0
2017-11-21 11:50:00,80.15,80.25,80.15,80.2,1256.0,80.15,80.25,80.15,80.2,1256.0
2017-11-21 11:55:00,80.2,80.3,80.2,80.25,600.0,80.2,80.3,80.2,80.25,600.0
2017-11-21 12:00:00,80.2,80.28,80.05,80.05,4564.0,80.2,80.28,80.05,80.05,4564.0
2017-11-21 12:05:00,80.05,80.2,80.05,80.15,4200.0,80.05,80.2,80.05,80.15,4200.0
2017-11-21 12:10:00,79.95,80.05,79.8,79.8,600.0,79.95,80.05,79.8,79.8,600.0
2017-11-21 12:15:00,79.95,80.0,79.9,79.95,3000.0,79.95,80.0,79.9,79.95,3000.0
2017-11-21 12:20:00,79.9,79.93,79.55,79.55,7133.0,79.9,79.93,79.55,79.55,7133.0
2017-11-21 12:25:00,79.55,79.6,79.25,79.35,5019.0,79.55,79.6,79.25,79.35,5019.0
2017-11-21 12:30:00,79.38,79.43,79.2,79.2,2300.0,79.38,79.43,79.2,79.2,2300.0
2017-11-21 12:35:00,79.2,79.35,78.9,79.3,6970.0,79.2,79.35,78.9,79.3,6970.0
2017-11-21 12:40:00,79.3,79.6,79.3,79.5,4584.0,79.3,79.6,79.3,79.5,4584.0
2017-11-21 12:45:00,79.4,79.8,79.4,79.65,3773.0,79.4,79.8,79.4,79.65,3773.0
2017-11-21 12:50:00,79.65,79.65,79.55,79.6,5500.0,79.65,79.65,79.55,79.6,5500.0
2017-11-21 12:55:00,79.65,79.7,79.65,79.65,800.0,79.65,79.7,79.65,79.65,800.0
2017-11-21 13:00:00,79.7,79.75,79.5,79.65,3433.0,79.7,79.75,79.5,79.65,3433.0
2017-11-21 13:05:00,79.55,79.55,79.45,79.55,2009.0,79.55,79.55,79.45,79.55,2009.0
2017-11-21 13:10:00,79.45,79.55,79.35,79.4,2801.0,79.45,79.55,79.35,79.4,2801.0
2017-11-21 13:15:00,79.4,79.55,79.4,79.55,1050.0,79.4,79.55,79.4,79.55,1050.0
2017-11-21 13:20:00,79.55,79.55,79.45,79.45,1000.0,79.55,79.55,79.45,79.45,1000.0
2017-11-21 13:25:00,79.5,79.55,79.5,79.55,600.0,79.5,79.55,79.5,79.55,600.0
2017-11-21 13:30:00,79.6,79.8,79.6,79.75,3049.0,79.6,79.8,79.6,79.75,3049.0
2017-11-21 13:35:00,79.8,79.8,79.7,79.75,4380.0,79.8,79.8,79.7,79.75,4380.0
2017-11-21 13:40:00,79.7,79.7,79.6,79.6,3580.0,79.7,79.7,79.6,79.6,3580.0
2017-11-21 13:45:00,79.6,79.7,79.6,79.65,2790.0,79.6,79.7,79.6,79.65,2790.0
2017-11-21 13:50:00,79.55,79.7,79.55,79.65,1100.0,79.55,79.7,79.55,79.65,1100.0
2017-11-21 13:55:00,79.55,79.6,79.45,79.55,2411.0,79.55,79.6,79.45,79.55,2411.0
2017-11-21 14:00:00,79.55,79.65,79.5,79.65,4385.0,79.55,79.65,79.5,79.65,4385.0
2017-11-21 14:05:00,79.6,79.75,79.6,79.75,2371.0,79.6,79.75,79.6,79.75,2371.0
2017-11-21 14:10:00,79.65,79.7,79.5,79.55,3400.0,79.65,79.7,79.5,79.55,3400.0
2017-11-21 14:15:00,79.5,79.55,79.4,79.5,4187.0,79.5,79.55,79.4,79.5,4187.0
2017-11-21 14:20:00,79.55,79.55,79.45,79.45,2296.0,79.55,79.55,79.45,79.45,2296.0
2017-11-21 14:25:00,79.5,79.65,79.45,79.65,1500.0,79.5,79.65,79.45,79.65,1500.0
2017-11-21 14:30:00,79.75,79.9,79.75,79.8,1429.0,79.75,79.9,79.75,79.8,1429.0
2017-11-21 14:35:00,79.8,79.9,79.8,79.82,3547.0,79.8,79.9,79.8,79.82,3547.0
2017-11-21 14:40:00,79.75,79.8,79.75,79.8,700.0,79.75,79.8,79.75,79.8,700.0
2017-11-21 14:45:00,79.7,79.75,79.65,79.75,1100.0,79.7,79.75,79.65,79.75,1100.0
2017-11-21 14:50:00,79.75,79.8,79.75,79.8,1900.0,79.75,79.8,79.75,79.8,1900.0
2017-11-21 14:55:00,79.8,79.81,79.7,79.7,3931.0,79.8,79.81,79.7,79.7,3931.0
2017-11-21 15:00:00,79.7,79.73,79.67,79.7,840.0,79.7,79.73,79.67,79.7,840.0
2017-11-21 15:05:00,79.7,79.75,79.55,79.55,4500.0,79.7,79.75,79.55,79.55,4500.0
2017-11-21 15:10:00,79.55,79.65,79.5,79.65,2300.0,79.55,79.65,79.5,79.65,2300.0
2017-11-21 15:15:00,79.6,79.65,79.6,79.6,2153.0,79.6,79.65,79.6,79.6,2153.0
2017-11-21 15:20:00,79.65,79.7,79.6,79.7,3794.0,79.65,79.7,79.6,79.7,3794.0
2017-11-21 15:25:00,79.7,79.7,79.65,79.7,1400.0,79.7,79.7,79.65,79.7,1400.0
2017-11-21 15:30:00,79.65,79.7,79.62,79.7,2228.0,79.65,79.7,79.62,79.7,2228.0
2017-11-21 15:35:00,79.7,79.7,79.4,79.5,8507.0,79.7,79.7,79.4,79.5,8507.0
2017-11-21 15:40:00,79.5,79.7,79.5,79.65,5412.0,79.5,79.7,79.5,79.65,5412.0
2017-11-21 15:45:00,79.65,79.65,79.55,79.55,7888.0,79.65,79.65,79.55,79.55,7888.0
2017-11-21 15:50:00,79.55,79.65,79.5,79.5,5042.0,79.55,79.65,79.5,79.5,5042.0
2017-11-21 15:55:00,79.55,79.65,79.5,79.65,20487.0,79.55,79.65,79.5,79.65,20487.0
2017-11-22 09:30:00,79.75,79.95,79.5,79.95,3860.0,79.75,79.95,79.5,79.95,3860.0
2017-11-22 09:35:00,79.95,79.95,79.39,79.5,1450.0,79.95,79.95,79.39,79.5,1450.0
2017-11-22 09:40:00,79.5,79.5,79.35,79.35,1319.0,79.5,79.5,79.35,79.35,1319.0
2017-11-22 09:45:00,79.45,79.55,79.35,79.4,1630.0,79.45,79.55,79.35,79.4,1630.0
2017-11-22 09:50:00,79.4,79.4,79.3,79.4,1600.0,79.4,79.4,79.3,79.4,1600.0
2017-11-22 09:55:00,79.25,79.4,79.2,79.2,600.0,79.25,79.4,79.2,79.2,600.0
2017-11-22 10:00:00,79.2,79.45,79.2,79.4,2349.0,79.2,79.45,79.2,79.4,2349.0
2017-11-22 10:05:00,79.45,79.45,79.45,79.45,900.0,79.45,79.45,79.45,79.45,900.0
2017-11-22 10:10:00,79.4,79.5,79.4,79.5,300.0,79.4,79.5,79.4,79.5,300.0
2017-11-22 10:15:00,79.6,79.65,79.55,79.55,1450.0,79.6,79.65,79.55,79.55,1450.0
2017-11-22 10:20:00,79.55,79.6,79.55,79.6,850.0,79.55,79.6,79.55,79.6,850.0
2017-11-22 10:25:00,79.75,79.75,79.25,79.45,4115.0,79.75,79.75,79.25,79.45,4115.0
2017-11-22 10:30:00,79.4,79.4,79.35,79.35,730.0,79.4,79.4,79.35,79.35,730.0
2017-11-22 10:35:00,79.5,79.9,79.4,79.9,6845.0,79.5,79.9,79.4,79.9,6845.0
2017-11-22 10:40:00,79.9,80.05,79.9,80.05,6565.0,79.9,80.05,79.9,80.05,6565.0
2017-11-22 10:45:00,80.0,80.05,79.8,79.83,3140.0,80.0,80.05,79.8,79.83,3140.0
2017-11-22 10:50:00,79.83,79.83,79.82,79.83,900.0,79.83,79.83,79.82,79.83,900.0
2017-11-22 10:55:00,79.85,79.95,79.8,79.95,2708.0,79.85,79.95,79.8,79.95,2708.0
2017-11-22 11:00:00,80.0,80.2,79.95,80.2,5094.0,80.0,80.2,79.95,80.2,5094.0
2017-11-22 11:05:00,80.15,80.2,80.1,80.15,3300.0,80.15,80.2,80.1,80.15,3300.0
2017-11-22 11:10:00,80.1,80.1,79.9,80.05,4083.0,80.1,80.1,79.9,80.05,4083.0
2017-11-22 11:15:00,80.0,80.0,79.95,79.95,1800.0,80.0,80.0,79.95,79.95,1800.0
2017-11-22 11:20:00,79.95,80.0,79.9,80.0,1335.0,79.95,80.0,79.9,80.0,1335.0
2017-11-22 11:25:00,79.9,80.05,79.9,80.0,2195.0,79.9,80.05,79.9,80.0,2195.0
2017-11-22 11:30:00,79.95,80.05,79.92,80.03,5699.0,79.95,80.05,79.92,80.03,5699.0
2017-11-22 11:35:00,80.05,80.2,80.02,80.11,4448.0,80.05,80.2,80.02,80.11,4448.0
2017-11-22 11:40:00,80.1,80.15,80.1,80.15,400.0,80.1,80.15,80.1,80.15,400.0
2017-11-22 11:45:00,80.2,80.2,80.1,80.15,1300.0,80.2,80.2,80.1,80.15,1300.0
2017-11-22 11:50:00,80.15,80.15,80.15,80.15,100.0,80.15,80.15,80.15,80.15,100.0
2017-11-22 11:55:00,80.2,80.35,80.15,80.35,3170.0,80.2,80.35,80.15,80.35,3170.0
2017-11-22 12:00:00,80.35,80.4,80.25,80.3,4977.0,80.35,80.4,80.25,80.3,4977.0
2017-11-22 12:05:00,80.25,80.3,80.2,80.25,2350.0,80.25,80.3,80.2,80.25,2350.0
2017-11-22 12:10:00,80.26,80.35,80.2,80.35,950.0,80.26,80.35,80.2,80.35,950.0
2017-11-22 12:15:00,80.42,80.75,80.42,80.7,10883.0,80.42,80.75,80.42,80.7,10883.0
2017-11-22 12:20:00,80.65,80.75,80.65,80.75,1765.0,80.65,80.75,80.65,80.75,1765.0
2017-11-22 12:25:00,80.7,81.15,80.7,80.9,13810.0,80.7,81.15,80.7,80.9,13810.0
2017-11-22 12:30:00,80.9,80.95,80.7,80.75,4010.0,80.9,80.95,80.7,80.75,4010.0
2017-11-22 12:35:00,80.75,80.8,80.65,80.75,2050.0,80.75,80.8,80.65,80.75,2050.0
2017-11-22 12:40:00,80.7,80.8,80.7,80.75,3800.0,80.7,80.8,80.7,80.75,3800.0
2017-11-22 12:45:00,80.7,80.75,80.7,80.7,1000.0,80.7,80.75,80.7,80.7,1000.0
2017-11-22 12:50:00,80.75,80.75,80.7,80.75,400.0,80.75,80.75,80.7,80.75,400.0
2017-11-22 12:55:00,80.75,80.8,80.7,80.8,1590.0,80.75,80.8,80.7,80.8,1590.0
2017-11-22 13:00:00,80.9,81.1,80.85,80.85,7700.0,80.9,81.1,80.85,80.85,7700.0
2017-11-22 13:05:00,80.9,81.03,80.9,81.03,1500.0,80.9,81.03,80.9,81.03,1500.0
2017-11-22 13:10:00,81.05,81.15,81.0,81.05,2899.0,81.05,81.15,81.0,81.05,2899.0
2017-11-22 13:15:00,81.0,81.05,80.95,81.05,1700.0,81.0,81.05,80.95,81.05,1700.0
2017-11-22 13:20:00,81.0,81.05,80.9,81.0,1552.0,81.0,81.05,80.9,81.0,1552.0
2017-11-22 13:25:00,81.0,81.0,80.85,80.85,3340.0,81.0,81.0,80.85,80.85,3340.0
2017-11-22 13:30:00,80.85,80.9,80.85,80.9,700.0,80.85,80.9,80.85,80.9,700.0
2017-11-22 13:35:00,80.95,81.0,80.95,80.95,3515.0,80.95,81.0,80.95,80.95,3515.0
2017-11-22 13:40:00,80.95,80.95,80.9,80.95,2202.0,80.95,80.95,80.9,80.95,2202.0
2017-11-22 13:45:00,80.95,80.95,80.9,80.95,400.0,80.95,80.95,80.9,80.95,400.0
2017-11-22 13:50:00,80.95,80.95,80.85,80.95,4006.0,80.95,80.95,80.85,80.95,4006.0
2017-11-22 13:55:00,80.9,81.01,80.85,81.0,4444.0,80.9,81.01,80.85,81.0,4444.0
2017-11-22 14:00:00,81.0,81.05,81.0,81.0,900.0,81.0,81.05,81.0,81.0,900.0
2017-11-22 14:05:00,81.0,81.0,80.95,80.95,500.0,81.0,81.0,80.95,80.95,500.0
2017-11-22 14:10:00,80.95,80.95,80.95,80.95,1084.0,80.95,80.95,80.95,80.95,1084.0
2017-11-22 14:15:00,80.95,80.95,80.8,80.85,1000.0,80.95,80.95,80.8,80.85,1000.0
2017-11-22 14:20:00,80.9,81.05,80.85,80.85,4258.0,80.9,81.05,80.85,80.85,4258.0
2017-11-22 14:25:00,80.9,81.0,80.85,81.0,1802.0,80.9,81.0,80.85,81.0,1802.0
2017-11-22 14:30:00,80.9,80.98,80.9,80.95,823.0,80.9,80.98,80.9,80.95,823.0
2017-11-22 14:35:00,80.9,80.95,80.9,80.95,2100.0,80.9,80.95,80.9,80.95,2100.0
2017-11-22 14:40:00,80.95,81.2,80.93,81.15,6579.0,80.95,81.2,80.93,81.15,6579.0
2017-11-22 14:45:00,81.2,81.25,81.15,81.25,1553.0,81.2,81.25,81.15,81.25,1553.0
2017-11-22 14:50:00,81.3,81.42,81.25,81.42,3000.0,81.3,81.42,81.25,81.42,3000.0
2017-11-22 14:55:00,81.35,81.45,81.35,81.45,4100.0,81.35,81.45,81.35,81.45,4100.0
2017-11-22 15:00:00,81.5,81.5,81.3,81.39,7636.0,81.5,81.5,81.3,81.39,7636.0
2017-11-22 15:05:00,81.4,81.45,81.35,81.35,1210.0,81.4,81.45,81.35,81.35,1210.0
2017-11-22 15:10:00,81.4,81.45,81.35,81.4,1600.0,81.4,81.45,81.35,81.4,1600.0
2017-11-22 15:15:00,81.4,81.43,81.2,81.2,3051.0,81.4,81.43,81.2,81.2,3051.0
2017-11-22 15:20:00,81.2,81.2,81.0,81.05,4278.0,81.2,81.2,81.0,81.05,4278.0
2017-11-22 15:25:00,81.0,81.11,81.0,81.1,2275.0,81.0,81.11,81.0,81.1,2275.0
2017-11-22 15:30:00,81.1,81.1,81.05,81.1,2500.0,81.1,81.1,81.05,81.1,2500.0
2017-11-22 15:35:00,81.1,81.3,81.1,81.3,6843.0,81.1,81.3,81.1,81.3,6843.0
2017-11-22 15:40:00,81.3,81.5,81.3,81.45,11305.0,81.3,81.5,81.3,81.45,11305.0
2017-11-22 15:45:00,81.4,81.7,81.4,81.7,12725.0,81.4,81.7,81.4,81.7,12725.0
2017-11-22 15:50:00,81.75,81.8,81.55,81.55,18316.0,81.75,81.8,81.55,81.55,18316.0
2017-11-22 15:55:00,81.6,81.6,81.3,81.4,19331.0,81.6,81.6,81.3,81.4,19331.0
2017-11-24 09:30:00,81.5,81.75,81.15,81.15,9701.0,81.5,81.75,81.15,81.15,9701.0
2017-11-24 09:35:00,81.5,82.1,81.35,81.9,23181.0,81.5,82.1,81.35,81.9,23181.0
2017-11-24 09:40:00,81.9,82.13,81.85,81.95,10649.0,81.9,82.13,81.85,81.95,10649.0
2017-11-24 09:45:00,81.9,82.15,81.7,81.85,3320.0,81.9,82.15,81.7,81.85,3320.0
2017-11-24 09:50:00,81.75,81.85,81.6,81.8,2476.0,81.75,81.85,81.6,81.8,2476.0
2017-11-24 09:55:00,81.8,82.15,81.8,82.15,5456.0,81.8,82.15,81.8,82.15,5456.0
2017-11-24 10:00:00,82.05,82.05,81.75,81.75,3700.0,82.05,82.05,81.75,81.75,3700.0
2017-11-24 10:05:00,81.85,81.85,81.75,81.75,2531.0,81.85,81.85,81.75,81.75,2531.0
2017-11-24 10:10:00,81.75,81.85,81.7,81.7,5150.0,81.75,81.85,81.7,81.7,5150.0
2017-11-24 10:15:00,81.7,81.85,81.7,81.75,2153.0,81.7,81.85,81.7,81.75,2153.0
2017-11-24 10:20:00,81.75,81.75,81.6,81.67,6700.0,81.75,81.75,81.6,81.67,6700.0
2017-11-24 10:25:00,81.7,81.8,81.67,81.8,4257.0,81.7,81.8,81.67,81.8,4257.0
2017-11-24 10:30:00,81.7,81.7,81.65,81.7,900.0,81.7,81.7,81.65,81.7,900.0
2017-11-24 10:35:00,81.65,81.65,81.65,81.65,300.0,81.65,81.65,81.65,81.65,300.0
2017-11-24 10:40:00,81.7,81.75,81.6,81.72,2200.0,81.7,81.75,81.6,81.72,2200.0
2017-11-24 10:45:00,81.67,82.1,81.67,82.05,9500.0,81.67,82.1,81.67,82.05,9500.0
2017-11-24 10:50:00,81.95,81.95,81.9,81.9,550.0,81.95,81.95,81.9,81.9,550.0
2017-11-24 10:55:00,81.85,82.0,81.85,82.0,900.0,81.85,82.0,81.85,82.0,900.0
2017-11-24 11:00:00,82.1,82.25,82.1,82.25,986.0,82.1,82.25,82.1,82.25,986.0
2017-11-24 11:05:00,82.25,82.45,82.0,82.0,19074.0,82.25,82.45,82.0,82.0,19074.0
2017-11-24 11:10:00,81.9,82.0,81.85,82.0,2600.0,81.9,82.0,81.85,82.0,2600.0
2017-11-24 11:15:00,81.9,81.95,81.9,81.95,2660.0,81.9,81.95,81.9,81.95,2660.0
2017-11-24 11:20:00,81.9,82.05,81.85,81.9,5865.0,81.9,82.05,81.85,81.9,5865.0
2017-11-24 11:25:00,81.95,82.0,81.9,82.0,3550.0,81.95,82.0,81.9,82.0,3550.0
2017-11-24 11:30:00,81.85,82.0,81.85,81.9,1665.0,81.85,82.0,81.85,81.9,1665.0
2017-11-24 11:35:00,82.0,82.1,82.0,82.1,2049.0,82.0,82.1,82.0,82.1,2049.0
2017-11-24 11:40:00,82.1,82.1,82.0,82.0,2033.0,82.1,82.1,82.0,82.0,2033.0
2017-11-24 11:45:00,81.91,82.1,81.9,81.95,4300.0,81.91,82.1,81.9,81.95,4300.0
2017-11-24 11:50:00,81.95,82.0,81.85,82.0,7006.0,81.95,82.0,81.85,82.0,7006.0
2017-11-24 11:55:00,82.0,82.1,81.96,82.1,2200.0,82.0,82.1,81.96,82.1,2200.0
2017-11-24 12:00:00,82.05,82.1,82.0,82.05,1000.0,82.05,82.1,82.0,82.05,1000.0
2017-11-24 12:05:00,82.05,82.1,81.95,82.05,3327.0,82.05,82.1,81.95,82.05,3327.0
2017-11-24 12:10:00,82.05,82.1,81.95,82.0,2800.0,82.05,82.1,81.95,82.0,2800.0
2017-11-24 12:15:00,82.0,82.05,81.95,82.05,1400.0,82.0,82.05,81.95,82.05,1400.0
2017-11-24 12:20:00,82.0,82.05,81.95,82.03,1356.0,82.0,82.05,81.95,82.03,1356.0
2017-11-24 12:25:00,82.0,82.05,81.9,82.05,2987.0,82.0,82.05,81.9,82.05,2987.0
2017-11-24 12:30:00,82.1,82.15,82.05,82.05,800.0,82.1,82.15,82.05,82.05,800.0
2017-11-24 12:35:00,82.25,82.25,82.2,82.2,800.0,82.25,82.25,82.2,82.2,800.0
2017-11-24 12:40:00,82.16,82.2,82.05,82.1,2917.0,82.16,82.2,82.05,82.1,2917.0
2017-11-24 12:45:00,82.05,82.2,82.05,82.1,3946.0,82.05,82.2,82.05,82.1,3946.0
2017-11-24 12:50:00,82.15,82.3,82.15,82.25,4562.0,82.15,82.3,82.15,82.25,4562.0
2017-11-24 12:55:00,82.25,82.28,81.95,82.0,10747.0,82.25,82.28,81.95,82.0,10747.0
2017-11-27 09:30:00,82.05,82.3,81.4,81.58,8777.0,82.05,82.3,81.4,81.58,8777.0
2017-11-27 09:35:00,81.75,81.75,81.55,81.65,3200.0,81.75,81.75,81.55,81.65,3200.0
2017-11-27 09:40:00,81.8,82.1,81.8,82.05,1500.0,81.8,82.1,81.8,82.05,1500.0
2017-11-27 09:45:00,82.15,82.35,82.05,82.3,2502.0,82.15,82.35,82.05,82.3,2502.0
2017-11-27 09:50:00,82.25,82.35,82.05,82.1,4177.0,82.25,82.35,82.05,82.1,4177.0
2017-11-27 09:55:00,82.0,82.15,81.9,82.03,2600.0,82.0,82.15,81.9,82.03,2600.0
2017-11-27 10:00:00,82.03,82.03,82.03,82.03,0.0,82.03,82.03,82.03,82.03,0.0
2017-11-27 10:05:00,82.05,82.14,81.8,81.95,2764.0,82.05,82.14,81.8,81.95,2764.0
2017-11-27 10:10:00,81.75,81.75,81.15,81.2,7077.0,81.75,81.75,81.15,81.2,7077.0
2017-11-27 10:15:00,81.1,81.2,80.9,80.95,8209.0,81.1,81.2,80.9,80.95,8209.0
2017-11-27 10:20:00,80.9,80.9,80.51,80.6,12533.0,80.9,80.9,80.51,80.6,12533.0
2017-11-27 10:25:00,80.75,81.0,80.75,80.77,5636.0,80.75,81.0,80.75,80.77,5636.0
2017-11-27 10:30:00,80.78,80.85,80.75,80.81,3923.0,80.78,80.85,80.75,80.81,3923.0
2017-11-27 10:35:00,80.81,80.82,80.7,80.8,2273.0,80.81,80.82,80.7,80.8,2273.0
2017-11-27 10:40:00,80.85,81.05,80.85,81.03,3550.0,80.85,81.05,80.85,81.03,3550.0
2017-11-27 10:45:00,81.03,81.08,80.9,80.95,3139.0,81.03,81.08,80.9,80.95,3139.0
2017-11-27 10:50:00,80.95,80.95,80.8,80.9,5235.0,80.95,80.95,80.8,80.9,5235.0
2017-11-27 10:55:00,80.9,80.95,80.85,80.95,2078.0,80.9,80.95,80.85,80.95,2078.0
2017-11-27 11:00:00,80.95,80.95,80.9,80.95,900.0,80.95,80.95,80.9,80.95,900.0
2017-11-27 11:05:00,81.0,81.2,81.0,81.2,2419.0,81.0,81.2,81.0,81.2,2419.0
2017-11-27 11:10:00,81.1,81.2,81.05,81.2,1915.0,81.1,81.2,81.05,81.2,1915.0
2017-11-27 11:15:00,81.1,81.3,81.1,81.1,3825.0,81.1,81.3,81.1,81.1,3825.0
2017-11-27 11:20:00,81.05,81.15,80.9,81.1,1687.0,81.05,81.15,80.9,81.1,1687.0
2017-11-27 11:25:00,81.15,81.2,81.1,81.1,5009.0,81.15,81.2,81.1,81.1,5009.0
2017-11-27 11:30:00,81.15,81.15,80.75,81.0,5035.0,81.15,81.15,80.75,81.0,5035.0
2017-11-27 11:35:00,80.99,81.0,80.85,80.9,1967.0,80.99,81.0,80.85,80.9,1967.0
2017-11-27 11:40:00,80.88,81.0,80.87,80.9,2716.0,80.88,81.0,80.87,80.9,2716.0
2017-11-27 11:45:00,80.9,80.95,80.85,80.95,600.0,80.9,80.95,80.85,80.95,600.0
2017-11-27 11:50:00,81.0,81.0,80.95,81.0,1000.0,81.0,81.0,80.95,81.0,1000.0
2017-11-27 11:55:00,81.05,81.05,80.9,81.05,1031.0,81.05,81.05,80.9,81.05,1031.0
2017-11-27 12:00:00,81.0,81.1,80.9,81.1,3088.0,81.0,81.1,80.9,81.1,3088.0
2017-11-27 12:05:00,81.05,81.21,81.05,81.15,1950.0,81.05,81.21,81.05,81.15,1950.0
2017-11-27 12:10:00,81.2,81.22,81.15,81.15,3301.0,81.2,81.22,81.15,81.15,3301.0
2017-11-27 12:15:00,81.15,81.15,81.0,81.05,5501.0,81.15,81.15,81.0,81.05,5501.0
2017-11-27 12:20:00,80.98,81.03,80.9,81.03,1549.0,80.98,81.03,80.9,81.03,1549.0
2017-11-27 12:25:00,81.0,81.0,80.9,81.0,2432.0,81.0,81.0,80.9,81.0,2432.0
2017-11-27 12:30:00,81.05,81.05,80.95,80.95,1900.0,81.05,81.05,80.95,80.95,1900.0
2017-11-27 12:35:00,81.0,81.0,80.9,80.9,1988.0,81.0,81.0,80.9,80.9,1988.0
2017-11-27 12:40:00,80.85,80.85,80.75,80.8,1714.0,80.85,80.85,80.75,80.8,1714.0
2017-11-27 12:45:00,80.8,80.85,80.75,80.8,1300.0,80.8,80.85,80.75,80.8,1300.0
2017-11-27 12:50:00,80.8,80.9,80.8,80.9,1546.0,80.8,80.9,80.8,80.9,1546.0
2017-11-27 12:55:00,80.85,80.85,80.8,80.8,500.0,80.85,80.85,80.8,80.8,500.0
2017-11-27 13:00:00,80.85,81.2,80.85,81.2,1287.0,80.85,81.2,80.85,81.2,1287.0
2017-11-27 13:05:00,81.2,81.35,81.2,81.3,1975.0,81.2,81.35,81.2,81.3,1975.0
2017-11-27 13:10:00,81.35,81.35,81.35,81.35,300.0,81.35,81.35,81.35,81.35,300.0
2017-11-27 13:15:00,81.25,81.3,81.2,81.28,1461.0,81.25,81.3,81.2,81.28,1461.0
2017-11-27 13:20:00,81.25,81.35,81.2,81.35,1130.0,81.25,81.35,81.2,81.35,1130.0
2017-11-27 13:25:00,81.3,81.3,81.25,81.25,400.0,81.3,81.3,81.25,81.25,400.0
2017-11-27 13:30:00,81.4,81.4,81.25,81.35,1100.0,81.4,81.4,81.25,81.35,1100.0
2017-11-27 13:35:00,81.35,81.35,81.3,81.35,700.0,81.35,81.35,81.3,81.35,700.0
2017-11-27 13:40:00,81.25,81.35,81.2,81.35,3103.0,81.25,81.35,81.2,81.35,3103.0
2017-11-27 13:45:00,81.25,81.3,81.25,81.3,900.0,81.25,81.3,81.25,81.3,900.0
2017-11-27 13:50:00,81.25,81.4,81.25,81.3,2300.0,81.25,81.4,81.25,81.3,2300.0
2017-11-27 13:55:00,81.35,81.35,81.35,81.35,100.0,81.35,81.35,81.35,81.35,100.0
2017-11-27 14:00:00,81.35,81.4,81.3,81.37,2000.0,81.35,81.4,81.3,81.37,2000.0
2017-11-27 14:05:00,81.35,81.4,81.35,81.4,3495.0,81.35,81.4,81.35,81.4,3495.0
2017-11-27 14:10:00,81.4,81.4,81.35,81.4,11225.0,81.4,81.4,81.35,81.4,11225.0
2017-11-27 14:15:00,81.4,81.4,81.35,81.4,8621.0,81.4,81.4,81.35,81.4,8621.0
2017-11-27 14:20:00,81.4,81.4,81.35,81.35,1700.0,81.4,81.4,81.35,81.35,1700.0
2017-11-27 14:25:00,81.4,81.45,80.8,80.95,12572.0,81.4,81.45,80.8,80.95,12572.0
2017-11-27 14:30:00,80.95,81.15,80.95,81.1,1400.0,80.95,81.15,80.95,81.1,1400.0
2017-11-27 14:35:00,81.15,81.15,81.1,81.1,796.0,81.15,81.15,81.1,81.1,796.0
2017-11-27 14:40:00,81.15,81.3,81.15,81.3,1219.0,81.15,81.3,81.15,81.3,1219.0
2017-11-27 14:45:00,81.2,81.25,81.2,81.25,1672.0,81.2,81.25,81.2,81.25,1672.0
2017-11-27 14:50:00,81.15,81.25,81.14,81.2,2258.0,81.15,81.25,81.14,81.2,2258.0
2017-11-27 14:55:00,81.2,81.25,81.2,81.25,1400.0,81.2,81.25,81.2,81.25,1400.0
2017-11-27 15:00:00,81.2,81.2,81.1,81.2,3615.0,81.2,81.2,81.1,81.2,3615.0
2017-11-27 15:05:00,81.15,81.15,81.1,81.1,1100.0,81.15,81.15,81.1,81.1,1100.0
2017-11-27 15:10:00,81.15,81.23,81.1,81.1,3882.0,81.15,81.23,81.1,81.1,3882.0
2017-11-27 15:15:00,81.13,81.2,81.1,81.15,4230.0,81.13,81.2,81.1,81.15,4230.0
2017-11-27 15:20:00,81.15,81.2,81.15,81.2,4992.0,81.15,81.2,81.15,81.2,4992.0
2017-11-27 15:25:00,81.18,81.2,81.1,81.15,1250.0,81.18,81.2,81.1,81.15,1250.0
2017-11-27 15:30:00,81.15,81.15,80.8,80.8,4142.0,81.15,81.15,80.8,80.8,4142.0
2017-11-27 15:35:00,80.8,80.83,80.75,80.75,5935.0,80.8,80.83,80.75,80.75,5935.0
2017-11-27 15:40:00,80.75,80.8,80.7,80.8,3370.0,80.75,80.8,80.7,80.8,3370.0
2017-11-27 15:45:00,80.7,80.75,80.65,80.7,9322.0,80.7,80.75,80.65,80.7,9322.0
2017-11-27 15:50:00,80.75,80.8,80.65,80.8,9701.0,80.75,80.8,80.65,80.8,9701.0
2017-11-27 15:55:00,80.75,80.8,80.5,80.5,24555.0,80.75,80.8,80.5,80.5,24555.0
2017-11-28 09:30:00,80.9,80.9,80.15,80.3,5421.0,80.9,80.9,80.15,80.3,5421.0
2017-11-28 09:35:00,80.53,80.75,80.2,80.2,1211.0,80.53,80.75,80.2,80.2,1211.0
2017-11-28 09:40:00,80.25,80.27,79.65,80.0,9751.0,80.25,80.27,79.65,80.0,9751.0
2017-11-28 09:45:00,80.08,80.2,79.8,79.9,7105.0,80.08,80.2,79.8,79.9,7105.0
2017-11-28 09:50:00,80.05,80.1,79.92,80.08,7492.0,80.05,80.1,79.92,80.08,7492.0
2017-11-28 09:55:00,80.08,80.18,80.0,80.17,8900.0,80.08,80.18,80.0,80.17,8900.0
2017-11-28 10:00:00,80.1,80.25,80.05,80.1,10897.0,80.1,80.25,80.05,80.1,10897.0
2017-11-28 10:05:00,80.1,80.13,80.0,80.1,3100.0,80.1,80.13,80.0,80.1,3100.0
2017-11-28 10:10:00,80.05,80.05,79.92,79.92,2663.0,80.05,80.05,79.92,79.92,2663.0
2017-11-28 10:15:00,80.0,80.05,79.95,80.05,2204.0,80.0,80.05,79.95,80.05,2204.0
2017-11-28 10:20:00,80.1,80.15,79.9,79.9,6487.0,80.1,80.15,79.9,79.9,6487.0
2017-11-28 10:25:00,79.9,80.03,79.85,79.95,5600.0,79.9,80.03,79.85,79.95,5600.0
2017-11-28 10:30:00,79.95,80.4,79.94,80.35,21582.0,79.95,80.4,79.94,80.35,21582.0
2017-11-28 10:35:00,80.35,80.95,80.35,80.95,23129.0,80.35,80.95,80.35,80.95,23129.0
2017-11-28 10:40:00,81.0,81.15,80.9,81.15,2914.0,81.0,81.15,80.9,81.15,2914.0
2017-11-28 10:45:00,81.1,81.25,81.1,81.2,3090.0,81.1,81.25,81.1,81.2,3090.0
2017-11-28 10:50:00,81.2,81.3,81.1,81.2,4020.0,81.2,81.3,81.1,81.2,4020.0
2017-11-28 10:55:00,81.25,81.3,80.9,80.9,7301.0,81.25,81.3,80.9,80.9,7301.0
2017-11-28 11:00:00,81.0,81.05,80.95,81.05,2600.0,81.0,81.05,80.95,81.05,2600.0
2017-11-28 11:05:00,81.1,81.25,81.05,81.2,3332.0,81.1,81.25,81.05,81.2,3332.0
2017-11-28 11:10:00,81.2,81.2,81.1,81.2,2541.0,81.2,81.2,81.1,81.2,2541.0
2017-11-28 11:15:00,81.2,81.3,81.2,81.3,1050.0,81.2,81.3,81.2,81.3,1050.0
2017-11-28 11:20:00,81.35,81.35,81.25,81.25,4900.0,81.35,81.35,81.25,81.25,4900.0
2017-11-28 11:25:00,81.3,81.5,81.25,81.5,3110.0,81.3,81.5,81.25,81.5,3110.0
2017-11-28 11:30:00,81.5,81.5,81.4,81.4,2400.0,81.5,81.5,81.4,81.4,2400.0
2017-11-28 11:35:00,81.45,81.6,81.45,81.53,5000.0,81.45,81.6,81.45,81.53,5000.0
2017-11-28 11:40:00,81.5,81.55,81.45,81.55,923.0,81.5,81.55,81.45,81.55,923.0
2017-11-28 11:45:00,81.5,81.6,81.45,81.55,2650.0,81.5,81.6,81.45,81.55,2650.0
2017-11-28 11:50:00,81.6,81.7,81.6,81.67,1807.0,81.6,81.7,81.6,81.67,1807.0
2017-11-28 11:55:00,81.75,81.9,81.7,81.9,2314.0,81.75,81.9,81.7,81.9,2314.0
2017-11-28 12:00:00,81.92,81.93,81.7,81.7,4514.0,81.92,81.93,81.7,81.7,4514.0
2017-11-28 12:05:00,81.7,81.7,81.35,81.35,6743.0,81.7,81.7,81.35,81.35,6743.0
2017-11-28 12:10:00,81.5,81.6,81.45,81.6,500.0,81.5,81.6,81.45,81.6,500.0
2017-11-28 12:15:00,81.55,81.7,81.55,81.7,600.0,81.55,81.7,81.55,81.7,600.0
2017-11-28 12:20:00,81.55,81.85,81.55,81.73,1100.0,81.55,81.85,81.55,81.73,1100.0
2017-11-28 12:25:00,81.75,81.75,81.57,81.57,1700.0,81.75,81.75,81.57,81.57,1700.0
2017-11-28 12:30:00,81.55,81.65,81.5,81.5,1300.0,81.55,81.65,81.5,81.5,1300.0
2017-11-28 12:35:00,81.5,81.56,81.45,81.55,1466.0,81.5,81.56,81.45,81.55,1466.0
2017-11-28 12:40:00,81.5,81.5,81.4,81.45,1821.0,81.5,81.5,81.4,81.45,1821.0
2017-11-28 12:45:00,81.45,81.9,81.45,81.83,105161.0,81.45,81.9,81.45,81.83,105161.0
2017-11-28 12:50:00,81.88,82.0,81.85,82.0,10650.0,81.88,82.0,81.85,82.0,10650.0
2017-11-28 12:55:00,82.0,82.05,81.95,82.05,9295.0,82.0,82.05,81.95,82.05,9295.0
2017-11-28 13:00:00,82.0,82.4,81.95,82.33,7629.0,82.0,82.4,81.95,82.33,7629.0
2017-11-28 13:05:00,82.3,82.3,82.2,82.2,5700.0,82.3,82.3,82.2,82.2,5700.0
2017-11-28 13:10:00,82.15,82.35,82.0,82.3,6258.0,82.15,82.35,82.0,82.3,6258.0
2017-11-28 13:15:00,82.3,82.8,82.2,82.6,10009.0,82.3,82.8,82.2,82.6,10009.0
2017-11-28 13:20:00,82.6,82.7,82.5,82.7,8790.0,82.6,82.7,82.5,82.7,8790.0
2017-11-28 13:25:00,82.7,82.83,82.4,82.48,16758.0,82.7,82.83,82.4,82.48,16758.0
2017-11-28 13:30:00,82.4,82.45,82.2,82.28,3640.0,82.4,82.45,82.2,82.28,3640.0
2017-11-28 13:35:00,82.3,82.35,82.25,82.35,3318.0,82.3,82.35,82.25,82.35,3318.0
2017-11-28 13:40:00,82.35,82.45,82.3,82.4,3785.0,82.35,82.45,82.3,82.4,3785.0
2017-11-28 13:45:00,82.4,82.45,82.28,82.28,3280.0,82.4,82.45,82.28,82.28,3280.0
2017-11-28 13:50:00,82.25,82.3,82.1,82.15,3900.0,82.25,82.3,82.1,82.15,3900.0
2017-11-28 13:55:00,82.13,82.2,82.1,82.15,3200.0,82.13,82.2,82.1,82.15,3200.0
2017-11-28 14:00:00,82.13,82.2,81.65,81.85,34906.0,82.13,82.2,81.65,81.85,34906.0
2017-11-28 14:05:00,81.9,82.2,81.9,82.15,5631.0,81.9,82.2,81.9,82.15,5631.0
2017-11-28 14:10:00,82.15,82.15,82.1,82.1,1700.0,82.15,82.15,82.1,82.1,1700.0
2017-11-28 14:15:00,82.05,82.05,81.85,82.05,3524.0,82.05,82.05,81.85,82.05,3524.0
2017-11-28 14:20:00,82.15,82.15,82.0,82.1,700.0,82.15,82.15,82.0,82.1,700.0
2017-11-28 14:25:00,82.15,82.2,82.0,82.0,4915.0,82.15,82.2,82.0,82.0,4915.0
2017-11-28 14:30:00,82.08,82.1,81.8,82.0,4900.0,82.08,82.1,81.8,82.0,4900.0
2017-11-28 14:35:00,82.0,82.2,81.9,82.2,8585.0,82.0,82.2,81.9,82.2,8585.0
2017-11-28 14:40:00,82.2,82.35,82.2,82.35,4226.0,82.2,82.35,82.2,82.35,4226.0
2017-11-28 14:45:00,82.4,82.6,82.3,82.3,4376.0,82.4,82.6,82.3,82.3,4376.0
2017-11-28 14:50:00,82.25,82.45,82.25,82.39,1612.0,82.25,82.45,82.25,82.39,1612.0
2017-11-28 14:55:00,82.4,82.4,82.15,82.34,5644.0,82.4,82.4,82.15,82.34,5644.0
2017-11-28 15:00:00,82.35,82.4,82.1,82.15,10780.0,82.35,82.4,82.1,82.15,10780.0
2017-11-28 15:05:00,82.17,82.25,82.15,82.2,4095.0,82.17,82.25,82.15,82.2,4095.0
2017-11-28 15:10:00,82.25,82.3,82.2,82.3,4700.0,82.25,82.3,82.2,82.3,4700.0
2017-11-28 15:15:00,82.35,82.5,82.3,82.5,6809.0,82.35,82.5,82.3,82.5,6809.0
2017-11-28 15:20:00,82.5,82.75,82.5,82.7,13828.0,82.5,82.75,82.5,82.7,13828.0
2017-11-28 15:25:00,82.65,82.75,82.55,82.75,9517.0,82.65,82.75,82.55,82.75,9517.0
2017-11-28 15:30:00,82.75,82.8,82.45,82.45,12379.0,82.75,82.8,82.45,82.45,12379.0
2017-11-28 15:35:00,82.4,82.55,82.25,82.55,8680.0,82.4,82.55,82.25,82.55,8680.0
2017-11-28 15:40:00,82.55,82.85,82.55,82.75,32252.0,82.55,82.85,82.55,82.75,32252.0
2017-11-28 15:45:00,82.85,82.85,82.7,82.75,12836.0,82.85,82.85,82.7,82.75,12836.0
2017-11-28 15:50:00,82.75,82.85,82.4,82.4,21226.0,82.75,82.85,82.4,82.4,21226.0
2017-11-28 15:55:00,82.4,82.73,82.35,82.7,90903.0,82.4,82.73,82.35,82.7,90903.0
2017-11-29 09:30:00,82.6,83.0,82.45,82.45,4503.0,82.6,83.0,82.45,82.45,4503.0
2017-11-29 09:35:00,82.4,82.45,82.0,82.0,3855.0,82.4,82.45,82.0,82.0,3855.0
2017-11-29 09:40:00,82.2,82.9,82.05,82.05,43170.0,82.2,82.9,82.05,82.05,43170.0
2017-11-29 09:45:00,82.1,82.1,81.65,81.95,3908.0,82.1,82.1,81.65,81.95,3908.0
2017-11-29 09:50:00,81.7,82.0,81.7,81.95,3100.0,81.7,82.0,81.7,81.95,3100.0
2017-11-29 09:55:00,82.05,82.35,82.0,82.1,14475.0,82.05,82.35,82.0,82.1,14475.0
2017-11-29 10:00:00,82.1,82.15,81.35,81.55,13645.0,82.1,82.15,81.35,81.55,13645.0
2017-11-29 10:05:00,81.65,82.2,81.65,82.1,2551.0,81.65,82.2,81.65,82.1,2551.0
2017-11-29 10:10:00,82.15,82.15,81.25,81.25,4095.0,82.15,82.15,81.25,81.25,4095.0
2017-11-29 10:15:00,81.1,81.1,80.65,80.85,11040.0,81.1,81.1,80.65,80.85,11040.0
2017-11-29 10:20:00,80.75,81.0,80.7,81.0,30432.0,80.75,81.0,80.7,81.0,30432.0
2017-11-29 10:25:00,81.0,81.05,80.55,80.55,5950.0,81.0,81.05,80.55,80.55,5950.0
2017-11-29 10:30:00,80.55,80.65,80.0,80.25,23029.0,80.55,80.65,80.0,80.25,23029.0
2017-11-29 10:35:00,80.25,81.25,80.2,81.25,37227.0,80.25,81.25,80.2,81.25,37227.0
2017-11-29 10:40:00,81.1,81.25,80.85,81.13,10469.0,81.1,81.25,80.85,81.13,10469.0
2017-11-29 10:45:00,81.13,81.13,80.6,80.75,7618.0,81.13,81.13,80.6,80.75,7618.0
2017-11-29 10:50:00,80.8,80.8,80.1,80.35,16588.0,80.8,80.8,80.1,80.35,16588.0
2017-11-29 10:55:00,80.35,80.65,80.1,80.2,9973.0,80.35,80.65,80.1,80.2,9973.0
2017-11-29 11:00:00,80.1,80.3,80.05,80.25,3944.0,80.1,80.3,80.05,80.25,3944.0
2017-11-29 11:05:00,80.35,80.55,80.05,80.15,8285.0,80.35,80.55,80.05,80.15,8285.0
2017-11-29 11:10:00,80.2,80.4,80.05,80.4,3550.0,80.2,80.4,80.05,80.4,3550.0
2017-11-29 11:15:00,80.3,80.45,80.05,80.2,6434.0,80.3,80.45,80.05,80.2,6434.0
2017-11-29 11:20:00,80.15,80.15,79.9,80.05,16024.0,80.15,80.15,79.9,80.05,16024.0
2017-11-29 11:25:00,80.1,80.48,80.05,80.48,5842.0,80.1,80.48,80.05,80.48,5842.0
2017-11-29 11:30:00,80.4,80.4,80.1,80.15,5769.0,80.4,80.4,80.1,80.15,5769.0
2017-11-29 11:35:00,80.2,80.45,80.15,80.34,10083.0,80.2,80.45,80.15,80.34,10083.0
2017-11-29 11:40:00,80.3,80.4,79.97,80.2,9935.0,80.3,80.4,79.97,80.2,9935.0
2017-11-29 11:45:00,80.15,80.2,79.85,79.95,4620.0,80.15,80.2,79.85,79.95,4620.0
2017-11-29 11:50:00,79.9,79.9,79.5,79.65,14461.0,79.9,79.9,79.5,79.65,14461.0
2017-11-29 11:55:00,79.6,79.63,79.2,79.35,12869.0,79.6,79.63,79.2,79.35,12869.0
2017-11-29 12:00:00,79.35,79.35,78.8,78.8,7402.0,79.35,79.35,78.8,78.8,7402.0
2017-11-29 12:05:00,78.7,79.8,78.65,79.7,13283.0,78.7,79.8,78.65,79.7,13283.0
2017-11-29 12:10:00,79.78,79.9,79.2,79.3,10100.0,79.78,79.9,79.2,79.3,10100.0
2017-11-29 12:15:00,79.4,80.1,79.4,80.05,10463.0,79.4,80.1,79.4,80.05,10463.0
2017-11-29 12:20:00,80.15,80.5,80.07,80.35,5300.0,80.15,80.5,80.07,80.35,5300.0
2017-11-29 12:25:00,80.35,80.5,80.25,80.4,4908.0,80.35,80.5,80.25,80.4,4908.0
2017-11-29 12:30:00,80.55,80.6,80.3,80.45,11229.0,80.55,80.6,80.3,80.45,11229.0
2017-11-29 12:35:00,80.55,80.8,80.55,80.8,760.0,80.55,80.8,80.55,80.8,760.0
2017-11-29 12:40:00,80.8,80.95,80.77,80.9,3425.0,80.8,80.95,80.77,80.9,3425.0
2017-11-29 12:45:00,80.75,81.1,80.75,81.1,1800.0,80.75,81.1,80.75,81.1,1800.0
2017-11-29 12:50:00,81.2,81.2,80.9,80.9,2600.0,81.2,81.2,80.9,80.9,2600.0
2017-11-29 12:55:00,81.0,81.1,80.9,81.0,4600.0,81.0,81.1,80.9,81.0,4600.0
2017-11-29 13:00:00,80.95,81.0,80.7,80.75,9055.0,80.95,81.0,80.7,80.75,9055.0
2017-11-29 13:05:00,80.7,80.7,80.4,80.4,9223.0,80.7,80.7,80.4,80.4,9223.0
2017-11-29 13:10:00,80.4,80.8,80.35,80.75,10014.0,80.4,80.8,80.35,80.75,10014.0
2017-11-29 13:15:00,80.7,80.85,80.65,80.75,6600.0,80.7,80.85,80.65,80.75,6600.0
2017-11-29 13:20:00,80.7,81.2,80.7,81.15,3189.0,80.7,81.2,80.7,81.15,3189.0
2017-11-29 13:25:00,81.1,81.2,81.0,81.05,4054.0,81.1,81.2,81.0,81.05,4054.0
2017-11-29 13:30:00,81.05,81.15,80.85,80.9,11298.0,81.05,81.15,80.85,80.9,11298.0
2017-11-29 13:35:00,80.9,81.0,80.8,80.8,5902.0,80.9,81.0,80.8,80.8,5902.0
2017-11-29 13:40:00,80.9,81.0,80.85,81.0,5797.0,80.9,81.0,80.85,81.0,5797.0
2017-11-29 13:45:00,80.95,81.0,80.72,80.75,9564.0,80.95,81.0,80.72,80.75,9564.0
2017-11-29 13:50:00,80.7,80.75,80.55,80.65,2706.0,80.7,80.75,80.55,80.65,2706.0
2017-11-29 13:55:00,80.55,80.8,80.55,80.55,2700.0,80.55,80.8,80.55,80.55,2700.0
2017-11-29 14:00:00,80.7,80.7,80.5,80.5,1500.0,80.7,80.7,80.5,80.5,1500.0
2017-11-29 14:05:00,80.45,80.7,80.25,80.25,3057.0,80.45,80.7,80.25,80.25,3057.0
2017-11-29 14:10:00,80.4,80.4,80.35,80.35,800.0,80.4,80.4,80.35,80.35,800.0
2017-11-29 14:15:00,80.35,80.4,80.15,80.35,2625.0,80.35,80.4,80.15,80.35,2625.0
2017-11-29 14:20:00,80.25,80.3,80.2,80.25,1500.0,80.25,80.3,80.2,80.25,1500.0
2017-11-29 14:25:00,80.25,80.35,79.9,80.15,3162.0,80.25,80.35,79.9,80.15,3162.0
2017-11-29 14:30:00,80.15,80.2,80.15,80.2,3038.0,80.15,80.2,80.15,80.2,3038.0
2017-11-29 14:35:00,80.15,80.2,79.95,80.0,10263.0,80.15,80.2,79.95,80.0,10263.0
2017-11-29 14:40:00,79.95,80.01,79.9,80.0,2600.0,79.95,80.01,79.9,80.0,2600.0
2017-11-29 14:45:00,80.0,80.15,79.95,80.05,4961.0,80.0,80.15,79.95,80.05,4961.0
2017-11-29 14:50:00,80.1,80.35,80.1,80.3,5985.0,80.1,80.35,80.1,80.3,5985.0
2017-11-29 14:55:00,80.3,80.35,80.0,80.0,4720.0,80.3,80.35,80.0,80.0,4720.0
2017-11-29 15:00:00,80.0,80.35,80.0,80.15,3689.0,80.0,80.35,80.0,80.15,3689.0
2017-11-29 15:05:00,80.1,80.4,80.0,80.2,9098.0,80.1,80.4,80.0,80.2,9098.0
2017-11-29 15:10:00,80.15,80.3,80.05,80.05,3830.0,80.15,80.3,80.05,80.05,3830.0
2017-11-29 15:15:00,80.05,80.2,79.95,80.0,24316.0,80.05,80.2,79.95,80.0,24316.0
2017-11-29 15:20:00,80.05,80.2,80.0,80.2,4095.0,80.05,80.2,80.0,80.2,4095.0
2017-11-29 15:25:00,80.2,80.3,80.15,80.2,6237.0,80.2,80.3,80.15,80.2,6237.0
2017-11-29 15:30:00,80.25,80.7,80.2,80.7,9614.0,80.25,80.7,80.2,80.7,9614.0
2017-11-29 15:35:00,80.65,80.7,80.5,80.6,6734.0,80.65,80.7,80.5,80.6,6734.0
2017-11-29 15:40:00,80.55,80.6,80.45,80.55,11451.0,80.55,80.6,80.45,80.55,11451.0
2017-11-29 15:45:00,80.5,80.7,80.5,80.55,14348.0,80.5,80.7,80.5,80.55,14348.0
2017-11-29 15:50:00,80.65,80.7,80.55,80.58,9224.0,80.65,80.7,80.55,80.58,9224.0
2017-11-29 15:55:00,80.56,80.85,80.5,80.75,60617.0,80.56,80.85,80.5,80.75,60617.0
2017-11-30 09:30:00,81.2,81.45,80.7,80.7,6056.0,81.2,81.45,80.7,80.7,6056.0
2017-11-30 09:35:00,81.4,81.4,79.55,80.08,8854.0,81.4,81.4,79.55,80.08,8854.0
2017-11-30 09:40:00,80.2,80.75,79.9,80.57,9618.0,80.2,80.75,79.9,80.57,9618.0
2017-11-30 09:45:00,80.65,80.95,79.95,80.65,11629.0,80.65,80.95,79.95,80.65,11629.0
2017-11-30 09:50:00,80.35,80.45,80.0,80.45,8968.0,80.35,80.45,80.0,80.45,8968.0
2017-11-30 09:55:00,80.2,80.75,79.95,80.15,14031.0,80.2,80.75,79.95,80.15,14031.0
2017-11-30 10:00:00,80.13,80.45,79.85,80.3,14674.0,80.13,80.45,79.85,80.3,14674.0
2017-11-30 10:05:00,80.3,80.45,80.2,80.33,2300.0,80.3,80.45,80.2,80.33,2300.0
2017-11-30 10:10:00,80.2,80.35,80.2,80.3,6048.0,80.2,80.35,80.2,80.3,6048.0
2017-11-30 10:15:00,80.2,80.75,80.1,80.75,3719.0,80.2,80.75,80.1,80.75,3719.0
2017-11-30 10:20:00,80.7,80.7,80.4,80.65,2078.0,80.7,80.7,80.4,80.65,2078.0
2017-11-30 10:25:00,80.6,80.75,80.6,80.6,4847.0,80.6,80.75,80.6,80.6,4847.0
2017-11-30 10:30:00,80.65,80.75,80.6,80.6,11400.0,80.65,80.75,80.6,80.6,11400.0
2017-11-30 10:35:00,80.6,80.9,80.6,80.65,11850.0,80.6,80.9,80.6,80.65,11850.0
2017-11-30 10:40:00,80.7,80.71,80.5,80.6,2040.0,80.7,80.71,80.5,80.6,2040.0
2017-11-30 10:45:00,80.75,81.0,80.65,81.0,1200.0,80.75,81.0,80.65,81.0,1200.0
2017-11-30 10:50:00,81.1,81.1,80.9,81.05,1700.0,81.1,81.1,80.9,81.05,1700.0
2017-11-30 10:55:00,80.95,81.05,80.85,80.9,1800.0,80.95,81.05,80.85,80.9,1800.0
2017-11-30 11:00:00,80.85,81.3,80.85,81.3,3159.0,80.85,81.3,80.85,81.3,3159.0
2017-11-30 11:05:00,81.25,81.3,81.0,81.05,3108.0,81.25,81.3,81.0,81.05,3108.0
2017-11-30 11:10:00,81.1,81.25,80.95,81.25,3400.0,81.1,81.25,80.95,81.25,3400.0
2017-11-30 11:15:00,81.35,81.4,81.05,81.35,4565.0,81.35,81.4,81.05,81.35,4565.0
2017-11-30 11:20:00,81.25,81.4,81.2,81.4,7262.0,81.25,81.4,81.2,81.4,7262.0
2017-11-30 11:25:00,81.4,81.45,80.8,80.95,10052.0,81.4,81.45,80.8,80.95,10052.0
2017-11-30 11:30:00,80.92,80.93,80.72,80.75,3600.0,80.92,80.93,80.72,80.75,3600.0
2017-11-30 11:35:00,80.8,80.95,80.75,80.95,902.0,80.8,80.95,80.75,80.95,902.0
2017-11-30 11:40:00,80.95,81.35,80.9,81.3,5100.0,80.95,81.35,80.9,81.3,5100.0
2017-11-30 11:45:00,81.3,81.6,81.3,81.6,2103.0,81.3,81.6,81.3,81.6,2103.0
2017-11-30 11:50:00,81.5,81.55,81.3,81.3,3007.0,81.5,81.55,81.3,81.3,3007.0
2017-11-30 11:55:00,81.3,81.5,81.25,81.5,3420.0,81.3,81.5,81.25,81.5,3420.0
2017-11-30 12:00:00,81.6,81.6,81.55,81.55,900.0,81.6,81.6,81.55,81.55,900.0
2017-11-30 12:05:00,81.55,81.65,81.5,81.65,1200.0,81.55,81.65,81.5,81.65,1200.0
2017-11-30 12:10:00,81.67,81.67,81.45,81.55,9499.0,81.67,81.67,81.45,81.55,9499.0
2017-11-30 12:15:00,81.5,81.5,81.3,81.3,3117.0,81.5,81.5,81.3,81.3,3117.0
2017-11-30 12:20:00,81.25,81.3,81.2,81.3,1100.0,81.25,81.3,81.2,81.3,1100.0
2017-11-30 12:25:00,81.35,81.5,81.35,81.5,890.0,81.35,81.5,81.35,81.5,890.0
2017-11-30 12:30:00,81.45,81.6,81.35,81.35,2000.0,81.45,81.6,81.35,81.35,2000.0
2017-11-30 12:35:00,81.35,81.55,81.31,81.33,4711.0,81.35,81.55,81.31,81.33,4711.0
2017-11-30 12:40:00,81.35,81.55,81.35,81.45,2050.0,81.35,81.55,81.35,81.45,2050.0
2017-11-30 12:45:00,81.45,81.6,81.45,81.6,2500.0,81.45,81.6,81.45,81.6,2500.0
2017-11-30 12:50:00,81.5,81.55,80.85,80.85,16573.0,81.5,81.55,80.85,80.85,16573.0
2017-11-30 12:55:00,80.85,81.05,80.7,80.98,3986.0,80.85,81.05,80.7,80.98,3986.0
2017-11-30 13:00:00,81.1,81.1,81.0,81.05,800.0,81.1,81.1,81.0,81.05,800.0
2017-11-30 13:05:00,81.05,81.1,80.9,80.95,6070.0,81.05,81.1,80.9,80.95,6070.0
2017-11-30 13:10:00,80.95,81.15,80.95,80.95,2085.0,80.95,81.15,80.95,80.95,2085.0
2017-11-30 13:15:00,81.0,81.0,80.3,80.4,25730.0,81.0,81.0,80.3,80.4,25730.0
2017-11-30 13:20:00,80.3,80.4,80.15,80.15,9390.0,80.3,80.4,80.15,80.15,9390.0
2017-11-30 13:25:00,80.3,80.55,80.2,80.55,2600.0,80.3,80.55,80.2,80.55,2600.0
2017-11-30 13:30:00,80.5,80.55,80.45,80.55,1483.0,80.5,80.55,80.45,80.55,1483.0
2017-11-30 13:35:00,80.55,80.55,80.35,80.4,1600.0,80.55,80.55,80.35,80.4,1600.0
2017-11-30 13:40:00,80.45,80.45,80.0,80.15,7200.0,80.45,80.45,80.0,80.15,7200.0
2017-11-30 13:45:00,80.2,80.5,80.15,80.5,2398.0,80.2,80.5,80.15,80.5,2398.0
2017-11-30 13:50:00,80.53,80.55,80.45,80.5,1040.0,80.53,80.55,80.45,80.5,1040.0
2017-11-30 13:55:00,80.45,80.65,80.35,80.65,7209.0,80.45,80.65,80.35,80.65,7209.0
2017-11-30 14:00:00,80.75,80.8,80.7,80.8,2340.0,80.75,80.8,80.7,80.8,2340.0
2017-11-30 14:05:00,80.7,80.71,80.65,80.65,2705.0,80.7,80.71,80.65,80.65,2705.0
2017-11-30 14:10:00,80.7,80.8,80.7,80.8,600.0,80.7,80.8,80.7,80.8,600.0
2017-11-30 14:15:00,80.8,80.85,80.75,80.85,1100.0,80.8,80.85,80.75,80.85,1100.0
2017-11-30 14:20:00,80.8,80.8,80.65,80.8,5440.0,80.8,80.8,80.65,80.8,5440.0
2017-11-30 14:25:00,80.7,80.85,80.7,80.7,4500.0,80.7,80.85,80.7,80.7,4500.0
2017-11-30 14:30:00,80.8,80.85,80.7,80.85,3129.0,80.8,80.85,80.7,80.85,3129.0
2017-11-30 14:35:00,80.85,80.9,80.8,80.9,1300.0,80.85,80.9,80.8,80.9,1300.0
2017-11-30 14:40:00,80.85,80.95,80.75,80.95,2642.0,80.85,80.95,80.75,80.95,2642.0
2017-11-30 14:45:00,80.9,81.0,80.85,80.9,2150.0,80.9,81.0,80.85,80.9,2150.0
2017-11-30 14:50:00,81.0,81.0,80.9,80.9,5200.0,81.0,81.0,80.9,80.9,5200.0
2017-11-30 14:55:00,80.95,81.1,80.95,80.95,2504.0,80.95,81.1,80.95,80.95,2504.0
2017-11-30 15:00:00,81.0,81.0,80.9,81.0,1300.0,81.0,81.0,80.9,81.0,1300.0
2017-11-30 15:05:00,81.0,81.0,80.7,80.9,4211.0,81.0,81.0,80.7,80.9,4211.0
2017-11-30 15:10:00,80.8,80.95,80.65,80.75,34092.0,80.8,80.95,80.65,80.75,34092.0
2017-11-30 15:15:00,80.8,80.85,80.75,80.85,1430.0,80.8,80.85,80.75,80.85,1430.0
2017-11-30 15:20:00,80.8,80.85,80.75,80.8,7500.0,80.8,80.85,80.75,80.8,7500.0
2017-11-30 15:25:00,80.8,81.05,80.8,80.95,12649.0,80.8,81.05,80.8,80.95,12649.0
2017-11-30 15:30:00,80.9,80.95,80.85,80.9,3989.0,80.9,80.95,80.85,80.9,3989.0
2017-11-30 15:35:00,80.92,81.0,80.8,80.85,6227.0,80.92,81.0,80.8,80.85,6227.0
2017-11-30 15:40:00,80.85,80.95,80.85,80.88,5542.0,80.85,80.95,80.85,80.88,5542.0
2017-11-30 15:45:00,80.9,81.3,80.85,81.3,18535.0,80.9,81.3,80.85,81.3,18535.0
2017-11-30 15:50:00,81.3,81.4,81.2,81.3,14633.0,81.3,81.4,81.2,81.3,14633.0
2017-11-30 15:55:00,81.25,81.28,80.95,80.95,43878.0,81.25,81.28,80.95,80.95,43878.0
2017-12-01 09:30:00,80.5,81.25,80.5,81.1,4690.0,80.5,81.25,80.5,81.1,4690.0
2017-12-01 09:35:00,81.15,81.2,80.8,80.95,1100.0,81.15,81.2,80.8,80.95,1100.0
2017-12-01 09:40:00,80.67,80.68,80.35,80.35,1500.0,80.67,80.68,80.35,80.35,1500.0
2017-12-01 09:45:00,80.35,80.45,79.9,79.9,3602.0,80.35,80.45,79.9,79.9,3602.0
2017-12-01 09:50:00,80.03,80.2,79.97,79.98,3000.0,80.03,80.2,79.97,79.98,3000.0
2017-12-01 09:55:00,79.98,80.15,79.8,80.15,3634.0,79.98,80.15,79.8,80.15,3634.0
2017-12-01 10:00:00,80.26,80.45,80.25,80.4,1900.0,80.26,80.45,80.25,80.4,1900.0
2017-12-01 10:05:00,80.4,80.55,80.3,80.5,3050.0,80.4,80.55,80.3,80.5,3050.0
2017-12-01 10:10:00,80.48,80.75,80.3,80.53,4740.0,80.48,80.75,80.3,80.53,4740.0
2017-12-01 10:15:00,80.36,81.0,80.35,80.83,3550.0,80.36,81.0,80.35,80.83,3550.0
2017-12-01 10:20:00,80.78,80.9,80.7,80.8,3800.0,80.78,80.9,80.7,80.8,3800.0
2017-12-01 10:25:00,80.75,81.0,80.75,81.0,1200.0,80.75,81.0,80.75,81.0,1200.0
2017-12-01 10:30:00,80.95,80.95,80.6,80.6,2300.0,80.95,80.95,80.6,80.6,2300.0
2017-12-01 10:35:00,80.65,80.65,80.35,80.35,1300.0,80.65,80.65,80.35,80.35,1300.0
2017-12-01 10:40:00,80.45,80.55,80.45,80.45,2296.0,80.45,80.55,80.45,80.45,2296.0
2017-12-01 10:45:00,80.45,80.6,80.45,80.48,1960.0,80.45,80.6,80.45,80.48,1960.0
2017-12-01 10:50:00,80.5,80.65,80.5,80.65,300.0,80.5,80.65,80.5,80.65,300.0
2017-12-01 10:55:00,80.55,80.55,80.4,80.5,1600.0,80.55,80.55,80.4,80.5,1600.0
2017-12-01 11:00:00,80.4,80.4,80.25,80.4,3715.0,80.4,80.4,80.25,80.4,3715.0
2017-12-01 11:05:00,80.65,80.65,80.25,80.4,9060.0,80.65,80.65,80.25,80.4,9060.0
2017-12-01 11:10:00,80.4,80.4,79.65,80.15,8089.0,80.4,80.4,79.65,80.15,8089.0
2017-12-01 11:15:00,80.25,80.25,79.6,79.8,10112.0,80.25,80.25,79.6,79.8,10112.0
2017-12-01 11:20:00,79.7,79.95,79.15,79.15,12892.0,79.7,79.95,79.15,79.15,12892.0
2017-12-01 11:25:00,79.12,79.49,78.88,79.05,6097.0,79.12,79.49,78.88,79.05,6097.0
2017-12-01 11:30:00,78.85,78.86,78.22,78.65,11701.0,78.85,78.86,78.22,78.65,11701.0
2017-12-01 11:35:00,78.85,80.05,78.85,80.05,39437.0,78.85,80.05,78.85,80.05,39437.0
2017-12-01 11:40:00,79.85,80.1,79.85,80.0,4000.0,79.85,80.1,79.85,80.0,4000.0
2017-12-01 11:45:00,79.92,80.15,79.6,79.95,10746.0,79.92,80.15,79.6,79.95,10746.0
2017-12-01 11:50:00,79.63,79.63,79.0,79.5,6600.0,79.63,79.63,79.0,79.5,6600.0
2017-12-01 11:55:00,79.6,79.6,79.23,79.5,1640.0,79.6,79.6,79.23,79.5,1640.0
2017-12-01 12:00:00,79.65,80.2,79.64,80.15,11579.0,79.65,80.2,79.64,80.15,11579.0
2017-12-01 12:05:00,80.2,80.6,80.2,80.42,6706.0,80.2,80.6,80.2,80.42,6706.0
2017-12-01 12:10:00,80.5,80.6,80.4,80.5,5060.0,80.5,80.6,80.4,80.5,5060.0
2017-12-01 12:15:00,80.55,80.55,80.25,80.25,1100.0,80.55,80.55,80.25,80.25,1100.0
2017-12-01 12:20:00,80.3,80.3,80.15,80.25,900.0,80.3,80.3,80.15,80.25,900.0
2017-12-01 12:25:00,80.25,80.25,80.1,80.15,500.0,80.25,80.25,80.1,80.15,500.0
2017-12-01 12:30:00,80.15,80.2,80.0,80.0,700.0,80.15,80.2,80.0,80.0,700.0
2017-12-01 12:35:00,80.0,80.05,79.95,80.0,2556.0,80.0,80.05,79.95,80.0,2556.0
2017-12-01 12:40:00,79.9,80.3,79.9,80.3,1798.0,79.9,80.3,79.9,80.3,1798.0
2017-12-01 12:45:00,80.25,80.45,80.25,80.3,1036.0,80.25,80.45,80.25,80.3,1036.0
2017-12-01 12:50:00,80.2,80.5,80.2,80.45,1703.0,80.2,80.5,80.2,80.45,1703.0
2017-12-01 12:55:00,80.45,80.6,80.35,80.6,1500.0,80.45,80.6,80.35,80.6,1500.0
2017-12-01 13:00:00,80.55,80.65,80.5,80.55,3200.0,80.55,80.65,80.5,80.55,3200.0
2017-12-01 13:05:00,80.6,80.6,80.5,80.55,1200.0,80.6,80.6,80.5,80.55,1200.0
2017-12-01 13:10:00,80.35,80.6,80.35,80.45,1100.0,80.35,80.6,80.35,80.45,1100.0
2017-12-01 13:15:00,80.55,80.55,80.55,80.55,300.0,80.55,80.55,80.55,80.55,300.0
2017-12-01 13:20:00,80.5,80.5,80.5,80.5,100.0,80.5,80.5,80.5,80.5,100.0
2017-12-01 13:25:00,80.45,80.6,80.4,80.5,1100.0,80.45,80.6,80.4,80.5,1100.0
2017-12-01 13:30:00,80.45,80.8,80.4,80.8,1206.0,80.45,80.8,80.4,80.8,1206.0
2017-12-01 13:35:00,80.75,80.9,80.65,80.9,2134.0,80.75,80.9,80.65,80.9,2134.0
2017-12-01 13:40:00,80.9,80.9,80.75,80.75,2734.0,80.9,80.9,80.75,80.75,2734.0
2017-12-01 13:45:00,80.65,80.7,80.55,80.7,960.0,80.65,80.7,80.55,80.7,960.0
2017-12-01 13:50:00,80.6,80.65,80.6,80.65,1000.0,80.6,80.65,80.6,80.65,1000.0
2017-12-01 13:55:00,80.6,80.6,80.5,80.55,1000.0,80.6,80.6,80.5,80.55,1000.0
2017-12-01 14:00:00,80.35,80.5,80.32,80.48,1908.0,80.35,80.5,80.32,80.48,1908.0
2017-12-01 14:05:00,80.48,80.5,80.37,80.38,1400.0,80.48,80.5,80.37,80.38,1400.0
2017-12-01 14:10:00,80.45,80.5,80.4,80.4,626.0,80.45,80.5,80.4,80.4,626.0
2017-12-01 14:15:00,80.3,80.3,80.25,80.28,1100.0,80.3,80.3,80.25,80.28,1100.0
2017-12-01 14:20:00,80.3,80.4,80.3,80.35,601.0,80.3,80.4,80.3,80.35,601.0
2017-12-01 14:25:00,80.38,80.45,80.37,80.4,400.0,80.38,80.45,80.37,80.4,400.0
2017-12-01 14:30:00,80.5,80.6,80.5,80.5,3357.0,80.5,80.6,80.5,80.5,3357.0
2017-12-01 14:35:00,80.55,80.75,80.55,80.65,1608.0,80.55,80.75,80.55,80.65,1608.0
2017-12-01 14:40:00,80.65,80.65,80.5,80.55,1000.0,80.65,80.65,80.5,80.55,1000.0
2017-12-01 14:45:00,80.53,80.53,80.45,80.45,1362.0,80.53,80.53,80.45,80.45,1362.0
2017-12-01 14:50:00,80.48,80.5,80.4,80.5,1600.0,80.48,80.5,80.4,80.5,1600.0
2017-12-01 14:55:00,80.5,80.55,80.4,80.45,1428.0,80.5,80.55,80.4,80.45,1428.0
2017-12-01 15:00:00,80.45,80.6,80.35,80.55,3492.0,80.45,80.6,80.35,80.55,3492.0
2017-12-01 15:05:00,80.6,80.65,80.5,80.53,9059.0,80.6,80.65,80.5,80.53,9059.0
2017-12-01 15:10:00,80.5,80.53,80.3,80.3,5135.0,80.5,80.53,80.3,80.3,5135.0
2017-12-01 15:15:00,80.35,80.6,80.3,80.6,6481.0,80.35,80.6,80.3,80.6,6481.0
2017-12-01 15:20:00,80.6,80.65,80.55,80.65,2356.0,80.6,80.65,80.55,80.65,2356.0
2017-12-01 15:25:00,80.7,80.8,80.65,80.8,2259.0,80.7,80.8,80.65,80.8,2259.0
2017-12-01 15:30:00,80.8,80.93,80.8,80.8,3141.0,80.8,80.93,80.8,80.8,3141.0
2017-12-01 15:35:00,80.9,80.9,80.75,80.75,5837.0,80.9,80.9,80.75,80.75,5837.0
2017-12-01 15:40:00,80.8,81.05,80.8,80.9,7048.0,80.8,81.05,80.8,80.9,7048.0
2017-12-01 15:45:00,80.95,81.05,80.8,81.0,13557.0,80.95,81.05,80.8,81.0,13557.0
2017-12-01 15:50:00,81.0,81.1,80.9,81.05,11708.0,81.0,81.1,80.9,81.05,11708.0
2017-12-01 15:55:00,81.05,81.2,81.02,81.2,28300.0,81.05,81.2,81.02,81.2,28300.0
2017-12-04 09:30:00,81.6,82.05,81.1,81.45,7320.0,81.6,82.05,81.1,81.45,7320.0
2017-12-04 09:35:00,81.65,82.0,81.2,81.2,3590.0,81.65,82.0,81.2,81.2,3590.0
2017-12-04 09:40:00,81.4,81.6,81.35,81.4,1400.0,81.4,81.6,81.35,81.4,1400.0
2017-12-04 09:45:00,81.15,81.25,80.85,81.2,1702.0,81.15,81.25,80.85,81.2,1702.0
2017-12-04 09:50:00,81.25,81.45,81.2,81.45,1700.0,81.25,81.45,81.2,81.45,1700.0
2017-12-04 09:55:00,81.4,81.5,80.55,80.7,17630.0,81.4,81.5,80.55,80.7,17630.0
2017-12-04 10:00:00,80.8,80.8,80.3,80.3,18073.0,80.8,80.8,80.3,80.3,18073.0
2017-12-04 10:05:00,80.3,80.3,79.35,79.7,9284.0,80.3,80.3,79.35,79.7,9284.0
2017-12-04 10:10:00,79.65,79.8,78.75,79.6,14716.0,79.65,79.8,78.75,79.6,14716.0
2017-12-04 10:15:00,79.53,79.6,78.8,79.4,8949.0,79.53,79.6,78.8,79.4,8949.0
2017-12-04 10:20:00,79.2,79.85,79.0,79.65,18936.0,79.2,79.85,79.0,79.65,18936.0
2017-12-04 10:25:00,79.45,79.65,78.65,79.17,32438.0,79.45,79.65,78.65,79.17,32438.0
2017-12-04 10:30:00,79.1,79.2,78.75,78.95,8125.0,79.1,79.2,78.75,78.95,8125.0
2017-12-04 10:35:00,78.85,79.0,78.55,78.9,24519.0,78.85,79.0,78.55,78.9,24519.0
2017-12-04 10:40:00,79.0,79.0,78.57,78.58,9000.0,79.0,79.0,78.57,78.58,9000.0
2017-12-04 10:45:00,78.55,79.05,78.4,78.75,23941.0,78.55,79.05,78.4,78.75,23941.0
2017-12-04 10:50:00,78.65,78.65,78.25,78.45,28516.0,78.65,78.65,78.25,78.45,28516.0
2017-12-04 10:55:00,78.4,78.55,77.65,78.1,28759.0,78.4,78.55,77.65,78.1,28759.0
2017-12-04 11:00:00,78.15,78.15,76.85,77.7,25484.0,78.15,78.15,76.85,77.7,25484.0
2017-12-04 11:05:00,77.7,78.12,77.5,77.83,12945.0,77.7,78.12,77.5,77.83,12945.0
2017-12-04 11:10:00,77.75,77.83,77.4,77.65,11570.0,77.75,77.83,77.4,77.65,11570.0
2017-12-04 11:15:00,77.55,78.35,77.53,78.2,9549.0,77.55,78.35,77.53,78.2,9549.0
2017-12-04 11:20:00,78.4,79.25,78.35,78.9,27682.0,78.4,79.25,78.35,78.9,27682.0
2017-12-04 11:25:00,78.85,78.95,78.15,78.7,15593.0,78.85,78.95,78.15,78.7,15593.0
2017-12-04 11:30:00,78.65,78.8,78.35,78.55,1823.0,78.65,78.8,78.35,78.55,1823.0
2017-12-04 11:35:00,78.6,78.8,78.5,78.8,3880.0,78.6,78.8,78.5,78.8,3880.0
2017-12-04 11:40:00,78.85,78.85,78.27,78.27,13585.0,78.85,78.85,78.27,78.27,13585.0
2017-12-04 11:45:00,78.25,78.63,78.1,78.6,32791.0,78.25,78.63,78.1,78.6,32791.0
2017-12-04 11:50:00,78.5,78.75,78.4,78.45,21180.0,78.5,78.75,78.4,78.45,21180.0
2017-12-04 11:55:00,78.45,78.75,78.4,78.75,3600.0,78.45,78.75,78.4,78.75,3600.0
2017-12-04 12:00:00,78.65,79.13,78.65,78.98,14950.0,78.65,79.13,78.65,78.98,14950.0
2017-12-04 12:05:00,78.8,79.0,78.8,78.88,1233.0,78.8,79.0,78.8,78.88,1233.0
2017-12-04 12:10:00,78.95,79.1,78.95,79.05,10837.0,78.95,79.1,78.95,79.05,10837.0
2017-12-04 12:15:00,78.95,79.18,78.95,79.1,6901.0,78.95,79.18,78.95,79.1,6901.0
2017-12-04 12:20:00,79.05,79.08,78.6,78.7,8507.0,79.05,79.08,78.6,78.7,8507.0
2017-12-04 12:25:00,78.67,78.68,78.0,78.15,24840.0,78.67,78.68,78.0,78.15,24840.0
2017-12-04 12:30:00,78.25,78.5,78.0,78.45,3244.0,78.25,78.5,78.0,78.45,3244.0
2017-12-04 12:35:00,78.5,78.5,78.15,78.25,1699.0,78.5,78.5,78.15,78.25,1699.0
2017-12-04 12:40:00,78.5,78.7,78.45,78.45,1921.0,78.5,78.7,78.45,78.45,1921.0
2017-12-04 12:45:00,78.6,78.8,78.55,78.55,2864.0,78.6,78.8,78.55,78.55,2864.0
2017-12-04 12:50:00,78.6,78.7,78.55,78.55,1190.0,78.6,78.7,78.55,78.55,1190.0
2017-12-04 12:55:00,78.65,79.0,78.55,78.9,5601.0,78.65,79.0,78.55,78.9,5601.0
2017-12-04 13:00:00,78.9,79.0,78.8,78.9,2901.0,78.9,79.0,78.8,78.9,2901.0
2017-12-04 13:05:00,79.0,79.2,79.0,79.12,2592.0,79.0,79.2,79.0,79.12,2592.0
2017-12-04 13:10:00,79.2,79.3,79.15,79.15,4701.0,79.2,79.3,79.15,79.15,4701.0
2017-12-04 13:15:00,79.25,79.3,79.0,79.0,3122.0,79.25,79.3,79.0,79.0,3122.0
2017-12-04 13:20:00,79.08,79.4,79.07,79.4,2842.0,79.08,79.4,79.07,79.4,2842.0
2017-12-04 13:25:00,79.4,79.45,79.2,79.25,7551.0,79.4,79.45,79.2,79.25,7551.0
2017-12-04 13:30:00,79.25,79.3,79.2,79.3,2600.0,79.25,79.3,79.2,79.3,2600.0
2017-12-04 13:35:00,79.25,79.4,79.15,79.4,6302.0,79.25,79.4,79.15,79.4,6302.0
2017-12-04 13:40:00,79.35,79.43,79.25,79.35,7011.0,79.35,79.43,79.25,79.35,7011.0
2017-12-04 13:45:00,79.35,79.4,78.8,78.8,22348.0,79.35,79.4,78.8,78.8,22348.0
2017-12-04 13:50:00,78.85,78.85,78.65,78.7,3601.0,78.85,78.85,78.65,78.7,3601.0
2017-12-04 13:55:00,78.67,78.8,78.67,78.8,900.0,78.67,78.8,78.67,78.8,900.0
2017-12-04 14:00:00,78.7,78.7,78.55,78.6,3498.0,78.7,78.7,78.55,78.6,3498.0
2017-12-04 14:05:00,78.65,78.65,78.1,78.16,12156.0,78.65,78.65,78.1,78.16,12156.0
2017-12-04 14:10:00,78.15,78.45,78.0,78.03,6469.0,78.15,78.45,78.0,78.03,6469.0
2017-12-04 14:15:00,78.08,78.2,78.05,78.15,8001.0,78.08,78.2,78.05,78.15,8001.0
2017-12-04 14:20:00,78.2,78.35,78.0,78.0,8104.0,78.2,78.35,78.0,78.0,8104.0
2017-12-04 14:25:00,78.0,78.0,77.77,77.9,5316.0,78.0,78.0,77.77,77.9,5316.0
2017-12-04 14:30:00,77.85,77.9,77.5,77.6,11965.0,77.85,77.9,77.5,77.6,11965.0
2017-12-04 14:35:00,77.55,77.85,77.55,77.74,5819.0,77.55,77.85,77.55,77.74,5819.0
2017-12-04 14:40:00,77.75,77.85,77.6,77.85,9484.0,77.75,77.85,77.6,77.85,9484.0
2017-12-04 14:45:00,77.85,77.85,77.5,77.5,5003.0,77.85,77.85,77.5,77.5,5003.0
2017-12-04 14:50:00,77.5,77.7,77.45,77.55,7926.0,77.5,77.7,77.45,77.55,7926.0
2017-12-04 14:55:00,77.6,77.7,77.5,77.6,11720.0,77.6,77.7,77.5,77.6,11720.0
2017-12-04 15:00:00,77.55,77.6,77.35,77.5,11533.0,77.55,77.6,77.35,77.5,11533.0
2017-12-04 15:05:00,77.42,77.6,77.15,77.55,35927.0,77.42,77.6,77.15,77.55,35927.0
2017-12-04 15:10:00,77.55,77.7,77.55,77.6,11959.0,77.55,77.7,77.55,77.6,11959.0
2017-12-04 15:15:00,77.6,77.65,77.47,77.5,10681.0,77.6,77.65,77.47,77.5,10681.0
2017-12-04 15:20:00,77.55,77.75,77.5,77.65,10358.0,77.55,77.75,77.5,77.65,10358.0
2017-12-04 15:25:00,77.65,77.65,77.4,77.55,13555.0,77.65,77.65,77.4,77.55,13555.0
2017-12-04 15:30:00,77.45,77.5,76.85,76.85,10676.0,77.45,77.5,76.85,76.85,10676.0
2017-12-04 15:35:00,76.92,77.1,76.85,77.0,21258.0,76.92,77.1,76.85,77.0,21258.0
2017-12-04 15:40:00,76.95,77.05,76.85,76.85,38314.0,76.95,77.05,76.85,76.85,38314.0
2017-12-04 15:45:00,76.9,77.1,76.7,77.1,40830.0,76.9,77.1,76.7,77.1,40830.0
2017-12-04 15:50:00,77.1,77.25,77.0,77.1,28394.0,77.1,77.25,77.0,77.1,28394.0
2017-12-04 15:55:00,77.05,77.45,77.0,77.4,89712.0,77.05,77.45,77.0,77.4,89712.0
2017-12-05 09:30:00,77.0,77.0,75.15,76.0,65708.0,77.0,77.0,75.15,76.0,65708.0
2017-12-05 09:35:00,76.08,76.45,75.25,76.0,26247.0,76.08,76.45,75.25,76.0,26247.0
2017-12-05 09:40:00,75.85,76.65,75.35,76.35,31028.0,75.85,76.65,75.35,76.35,31028.0
2017-12-05 09:45:00,76.5,77.35,76.35,77.05,25174.0,76.5,77.35,76.35,77.05,25174.0
2017-12-05 09:50:00,77.2,77.2,76.6,76.7,9361.0,77.2,77.2,76.6,76.7,9361.0
2017-12-05 09:55:00,76.6,77.9,76.55,77.7,60081.0,76.6,77.9,76.55,77.7,60081.0
2017-12-05 10:00:00,77.8,78.9,77.8,78.65,61307.0,77.8,78.9,77.8,78.65,61307.0
2017-12-05 10:05:00,78.6,78.8,77.6,77.75,4758.0,78.6,78.8,77.6,77.75,4758.0
2017-12-05 10:10:00,77.85,77.9,77.25,77.85,3272.0,77.85,77.9,77.25,77.85,3272.0
2017-12-05 10:15:00,77.75,78.15,77.4,78.03,11254.0,77.75,78.15,77.4,78.03,11254.0
2017-12-05 10:20:00,78.0,78.05,77.45,77.6,7873.0,78.0,78.05,77.45,77.6,7873.0
2017-12-05 10:25:00,77.75,78.0,77.65,77.75,4823.0,77.75,78.0,77.65,77.75,4823.0
2017-12-05 10:30:00,77.7,77.9,77.5,77.55,8785.0,77.7,77.9,77.5,77.55,8785.0
2017-12-05 10:35:00,77.65,77.75,77.1,77.35,3759.0,77.65,77.75,77.1,77.35,3759.0
2017-12-05 10:40:00,77.3,78.2,77.3,78.1,12364.0,77.3,78.2,77.3,78.1,12364.0
2017-12-05 10:45:00,78.0,78.15,77.8,78.0,15555.0,78.0,78.15,77.8,78.0,15555.0
2017-12-05 10:50:00,78.0,78.2,77.75,78.1,11572.0,78.0,78.2,77.75,78.1,11572.0
2017-12-05 10:55:00,78.19,78.25,77.82,77.95,10033.0,78.19,78.25,77.82,77.95,10033.0
2017-12-05 11:00:00,78.0,78.25,77.85,78.05,11991.0,78.0,78.25,77.85,78.05,11991.0
2017-12-05 11:05:00,78.05,78.6,78.05,78.35,38518.0,78.05,78.6,78.05,78.35,38518.0
2017-12-05 11:10:00,78.35,78.65,78.35,78.6,17931.0,78.35,78.65,78.35,78.6,17931.0
2017-12-05 11:15:00,78.5,78.65,73.15,74.85,272036.0,78.5,78.65,73.15,74.85,272036.0
2017-12-05 11:20:00,74.75,76.65,74.0,76.15,479795.0,74.75,76.65,74.0,76.15,479795.0
2017-12-05 11:25:00,76.09,76.3,74.9,75.5,161193.0,76.09,76.3,74.9,75.5,161193.0
2017-12-05 11:30:00,75.5,76.8,75.3,76.45,79020.0,75.5,76.8,75.3,76.45,79020.0
2017-12-05 11:35:00,76.4,76.55,75.7,76.25,62433.0,76.4,76.55,75.7,76.25,62433.0
2017-12-05 11:40:00,76.05,77.45,76.05,77.35,101351.0,76.05,77.45,76.05,77.35,101351.0
2017-12-05 11:45:00,77.35,77.45,76.1,76.57,57206.0,77.35,77.45,76.1,76.57,57206.0
2017-12-05 11:50:00,76.5,76.6,75.75,75.85,38117.0,76.5,76.6,75.75,75.85,38117.0
2017-12-05 11:55:00,75.75,76.1,75.6,75.75,35928.0,75.75,76.1,75.6,75.75,35928.0
2017-12-05 12:00:00,75.9,76.55,75.9,75.95,25554.0,75.9,76.55,75.9,75.95,25554.0
2017-12-05 12:05:00,76.05,76.2,75.9,76.2,11253.0,76.05,76.2,75.9,76.2,11253.0
2017-12-05 12:10:00,76.34,76.7,76.2,76.46,17125.0,76.34,76.7,76.2,76.46,17125.0
2017-12-05 12:15:00,76.36,76.7,76.1,76.2,24393.0,76.36,76.7,76.1,76.2,24393.0
2017-12-05 12:20:00,76.15,76.2,75.85,76.2,15183.0,76.15,76.2,75.85,76.2,15183.0
2017-12-05 12:25:00,76.25,76.9,76.25,76.6,25126.0,76.25,76.9,76.25,76.6,25126.0
2017-12-05 12:30:00,76.7,76.7,76.2,76.3,8320.0,76.7,76.7,76.2,76.3,8320.0
2017-12-05 12:35:00,76.3,76.3,75.65,75.7,13988.0,76.3,76.3,75.65,75.7,13988.0
2017-12-05 12:40:00,75.75,76.13,75.65,75.8,25097.0,75.75,76.13,75.65,75.8,25097.0
2017-12-05 12:45:00,75.86,75.95,75.55,75.8,21376.0,75.86,75.95,75.55,75.8,21376.0
2017-12-05 12:50:00,75.8,76.55,75.8,76.42,20161.0,75.8,76.55,75.8,76.42,20161.0
2017-12-05 12:55:00,76.5,76.5,75.6,75.65,11105.0,76.5,76.5,75.6,75.65,11105.0
2017-12-05 13:00:00,75.7,75.75,75.3,75.7,24144.0,75.7,75.75,75.3,75.7,24144.0
2017-12-05 13:05:00,75.7,76.05,75.55,75.85,13535.0,75.7,76.05,75.55,75.85,13535.0
2017-12-05 13:10:00,75.9,75.9,75.75,75.9,5130.0,75.9,75.9,75.75,75.9,5130.0
2017-12-05 13:15:00,75.85,75.9,75.55,75.65,18533.0,75.85,75.9,75.55,75.65,18533.0
2017-12-05 13:20:00,75.6,75.88,75.6,75.65,15541.0,75.6,75.88,75.6,75.65,15541.0
2017-12-05 13:25:00,75.73,76.75,75.65,76.33,20018.0,75.73,76.75,75.65,76.33,20018.0
2017-12-05 13:30:00,76.2,76.28,76.02,76.02,7040.0,76.2,76.28,76.02,76.02,7040.0
2017-12-05 13:35:00,76.05,76.12,76.0,76.1,6681.0,76.05,76.12,76.0,76.1,6681.0
2017-12-05 13:40:00,76.05,76.05,75.85,75.95,7845.0,76.05,76.05,75.85,75.95,7845.0
2017-12-05 13:45:00,76.0,76.05,75.85,76.0,2950.0,76.0,76.05,75.85,76.0,2950.0
2017-12-05 13:50:00,76.0,76.5,76.0,76.4,5533.0,76.0,76.5,76.0,76.4,5533.0
2017-12-05 13:55:00,76.35,76.85,76.25,76.3,22517.0,76.35,76.85,76.25,76.3,22517.0
2017-12-05 14:00:00,76.2,76.55,76.15,76.38,7444.0,76.2,76.55,76.15,76.38,7444.0
2017-12-05 14:05:00,76.33,76.35,76.15,76.25,14441.0,76.33,76.35,76.15,76.25,14441.0
2017-12-05 14:10:00,76.23,76.3,76.15,76.15,11906.0,76.23,76.3,76.15,76.15,11906.0
2017-12-05 14:15:00,76.15,77.25,76.1,77.0,33146.0,76.15,77.25,76.1,77.0,33146.0
2017-12-05 14:20:00,77.1,77.4,76.95,77.4,15069.0,77.1,77.4,76.95,77.4,15069.0
2017-12-05 14:25:00,77.4,77.85,77.35,77.55,22130.0,77.4,77.85,77.35,77.55,22130.0
2017-12-05 14:30:00,77.4,77.7,77.3,77.7,12040.0,77.4,77.7,77.3,77.7,12040.0
2017-12-05 14:35:00,77.75,77.85,77.42,77.42,15825.0,77.75,77.85,77.42,77.42,15825.0
2017-12-05 14:40:00,77.45,77.65,77.4,77.53,7172.0,77.45,77.65,77.4,77.53,7172.0
2017-12-05 14:45:00,77.6,77.85,77.35,77.4,40690.0,77.6,77.85,77.35,77.4,40690.0
2017-12-05 14:50:00,77.45,77.55,77.4,77.48,15965.0,77.45,77.55,77.4,77.48,15965.0
2017-12-05 14:55:00,77.45,77.45,77.0,77.15,15698.0,77.45,77.45,77.0,77.15,15698.0
2017-12-05 15:00:00,77.2,77.45,77.2,77.35,7730.0,77.2,77.45,77.2,77.35,7730.0
2017-12-05 15:05:00,77.35,77.85,77.15,77.75,20334.0,77.35,77.85,77.15,77.75,20334.0
2017-12-05 15:10:00,77.85,78.4,77.8,78.2,33524.0,77.85,78.4,77.8,78.2,33524.0
2017-12-05 15:15:00,78.15,78.15,77.65,77.8,12305.0,78.15,78.15,77.65,77.8,12305.0
2017-12-05 15:20:00,77.75,78.0,77.75,77.85,11688.0,77.75,78.0,77.75,77.85,11688.0
2017-12-05 15:25:00,77.9,78.0,77.6,77.7,18251.0,77.9,78.0,77.6,77.7,18251.0
2017-12-05 15:30:00,77.7,78.0,77.7,77.9,24050.0,77.7,78.0,77.7,77.9,24050.0
2017-12-05 15:35:00,77.9,78.15,77.8,78.15,17538.0,77.9,78.15,77.8,78.15,17538.0
2017-12-05 15:40:00,78.15,78.31,78.05,78.05,22547.0,78.15,78.31,78.05,78.05,22547.0
2017-12-05 15:45:00,78.1,78.1,77.6,77.8,53502.0,78.1,78.1,77.6,77.8,53502.0
2017-12-05 15:50:00,77.75,77.82,77.6,77.65,47601.0,77.75,77.82,77.6,77.65,47601.0
2017-12-05 15:55:00,77.7,77.7,77.45,77.5,100360.0,77.7,77.7,77.45,77.5,100360.0
2017-12-06 09:30:00,77.15,78.0,77.05,78.0,25380.0,77.15,78.0,77.05,78.0,25380.0
2017-12-06 09:35:00,77.83,79.7,77.82,79.5,16049.0,77.83,79.7,77.82,79.5,16049.0
2017-12-06 09:40:00,79.5,79.9,79.15,79.9,15031.0,79.5,79.9,79.15,79.9,15031.0
2017-12-06 09:45:00,79.9,79.9,78.7,78.75,12990.0,79.9,79.9,78.7,78.75,12990.0
2017-12-06 09:50:00,78.6,79.45,78.45,79.25,12878.0,78.6,79.45,78.45,79.25,12878.0
2017-12-06 09:55:00,79.01,79.18,78.4,78.5,8225.0,79.01,79.18,78.4,78.5,8225.0
2017-12-06 10:00:00,78.53,78.75,77.8,77.8,11528.0,78.53,78.75,77.8,77.8,11528.0
2017-12-06 10:05:00,77.8,78.25,77.75,77.95,10128.0,77.8,78.25,77.75,77.95,10128.0
2017-12-06 10:10:00,77.85,77.85,77.3,77.75,11838.0,77.85,77.85,77.3,77.75,11838.0
2017-12-06 10:15:00,77.75,78.1,77.75,78.1,6986.0,77.75,78.1,77.75,78.1,6986.0
2017-12-06 10:20:00,77.85,78.3,77.85,77.85,5400.0,77.85,78.3,77.85,77.85,5400.0
2017-12-06 10:25:00,78.05,78.5,77.95,78.0,3285.0,78.05,78.5,77.95,78.0,3285.0
2017-12-06 10:30:00,78.0,78.25,77.75,78.0,6073.0,78.0,78.25,77.75,78.0,6073.0
2017-12-06 10:35:00,77.9,77.95,77.45,77.55,4000.0,77.9,77.95,77.45,77.55,4000.0
2017-12-06 10:40:00,77.6,77.75,77.5,77.55,4089.0,77.6,77.75,77.5,77.55,4089.0
2017-12-06 10:45:00,77.6,77.85,77.6,77.7,4890.0,77.6,77.85,77.6,77.7,4890.0
2017-12-06 10:50:00,77.65,77.65,77.5,77.55,3900.0,77.65,77.65,77.5,77.55,3900.0
2017-12-06 10:55:00,77.45,78.1,77.45,77.8,7857.0,77.45,78.1,77.45,77.8,7857.0
2017-12-06 11:00:00,77.75,78.2,77.65,78.1,6139.0,77.75,78.2,77.65,78.1,6139.0
2017-12-06 11:05:00,77.95,78.5,77.95,78.35,4985.0,77.95,78.5,77.95,78.35,4985.0
2017-12-06 11:10:00,78.2,78.6,78.2,78.4,4159.0,78.2,78.6,78.2,78.4,4159.0
2017-12-06 11:15:00,78.45,78.6,78.35,78.4,5016.0,78.45,78.6,78.35,78.4,5016.0
2017-12-06 11:20:00,78.5,78.8,78.5,78.8,15205.0,78.5,78.8,78.5,78.8,15205.0
2017-12-06 11:25:00,78.8,79.05,78.65,78.65,4919.0,78.8,79.05,78.65,78.65,4919.0
2017-12-06 11:30:00,78.65,79.0,78.65,78.9,8067.0,78.65,79.0,78.65,78.9,8067.0
2017-12-06 11:35:00,78.95,79.05,78.9,78.95,2973.0,78.95,79.05,78.9,78.95,2973.0
2017-12-06 11:40:00,79.0,79.45,79.0,79.2,3547.0,79.0,79.45,79.0,79.2,3547.0
2017-12-06 11:45:00,79.25,79.45,79.25,79.25,7745.0,79.25,79.45,79.25,79.25,7745.0
2017-12-06 11:50:00,79.1,79.3,78.95,79.2,8501.0,79.1,79.3,78.95,79.2,8501.0
2017-12-06 11:55:00,79.1,79.1,79.0,79.1,1700.0,79.1,79.1,79.0,79.1,1700.0
2017-12-06 12:00:00,79.17,79.25,78.9,78.95,3005.0,79.17,79.25,78.9,78.95,3005.0
2017-12-06 12:05:00,79.0,79.3,79.0,79.3,7489.0,79.0,79.3,79.0,79.3,7489.0
2017-12-06 12:10:00,79.35,79.55,79.14,79.2,7126.0,79.35,79.55,79.14,79.2,7126.0
2017-12-06 12:15:00,79.3,79.3,79.1,79.15,2800.0,79.3,79.3,79.1,79.15,2800.0
2017-12-06 12:20:00,79.1,79.3,79.1,79.15,5813.0,79.1,79.3,79.1,79.15,5813.0
2017-12-06 12:25:00,79.15,79.15,78.9,78.9,3900.0,79.15,79.15,78.9,78.9,3900.0
2017-12-06 12:30:00,78.75,78.9,78.75,78.8,2557.0,78.75,78.9,78.75,78.8,2557.0
2017-12-06 12:35:00,78.8,78.83,78.6,78.7,3437.0,78.8,78.83,78.6,78.7,3437.0
2017-12-06 12:40:00,78.7,78.9,78.65,78.79,4251.0,78.7,78.9,78.65,78.79,4251.0
2017-12-06 12:45:00,78.8,78.85,78.7,78.8,4515.0,78.8,78.85,78.7,78.8,4515.0
2017-12-06 12:50:00,78.8,78.9,78.7,78.75,2900.0,78.8,78.9,78.7,78.75,2900.0
2017-12-06 12:55:00,78.75,78.9,78.65,78.75,2040.0,78.75,78.9,78.65,78.75,2040.0
2017-12-06 13:00:00,78.6,78.75,78.5,78.65,2000.0,78.6,78.75,78.5,78.65,2000.0
2017-12-06 13:05:00,78.6,78.65,78.45,78.5,2930.0,78.6,78.65,78.45,78.5,2930.0
2017-12-06 13:10:00,78.55,78.7,78.55,78.62,2279.0,78.55,78.7,78.55,78.62,2279.0
2017-12-06 13:15:00,78.65,79.05,78.65,78.9,2479.0,78.65,79.05,78.65,78.9,2479.0
2017-12-06 13:20:00,79.0,79.1,78.84,79.0,5021.0,79.0,79.1,78.84,79.0,5021.0
2017-12-06 13:25:00,79.1,79.15,78.95,79.1,3276.0,79.1,79.15,78.95,79.1,3276.0
2017-12-06 13:30:00,79.1,79.2,79.05,79.2,900.0,79.1,79.2,79.05,79.2,900.0
2017-12-06 13:35:00,79.25,79.35,79.15,79.2,2698.0,79.25,79.35,79.15,79.2,2698.0
2017-12-06 13:40:00,79.15,79.2,79.1,79.1,1199.0,79.15,79.2,79.1,79.1,1199.0
2017-12-06 13:45:00,79.25,79.55,79.25,79.35,6199.0,79.25,79.55,79.25,79.35,6199.0
2017-12-06 13:50:00,79.3,79.55,79.3,79.4,2317.0,79.3,79.55,79.3,79.4,2317.0
2017-12-06 13:55:00,79.38,79.55,79.2,79.4,3691.0,79.38,79.55,79.2,79.4,3691.0
2017-12-06 14:00:00,79.4,79.75,79.3,79.65,6681.0,79.4,79.75,79.3,79.65,6681.0
2017-12-06 14:05:00,79.65,79.75,79.35,79.5,3555.0,79.65,79.75,79.35,79.5,3555.0
2017-12-06 14:10:00,79.42,79.7,79.42,79.65,4021.0,79.42,79.7,79.42,79.65,4021.0
2017-12-06 14:15:00,79.7,79.85,79.7,79.85,2917.0,79.7,79.85,79.7,79.85,2917.0
2017-12-06 14:20:00,79.85,81.0,79.8,80.3,22397.0,79.85,81.0,79.8,80.3,22397.0
2017-12-06 14:25:00,80.2,80.7,80.15,80.5,14579.0,80.2,80.7,80.15,80.5,14579.0
2017-12-06 14:30:00,80.3,80.5,80.15,80.35,9251.0,80.3,80.5,80.15,80.35,9251.0
2017-12-06 14:35:00,80.25,80.9,80.25,80.4,10005.0,80.25,80.9,80.25,80.4,10005.0
2017-12-06 14:40:00,80.5,80.65,80.4,80.6,5263.0,80.5,80.65,80.4,80.6,5263.0
2017-12-06 14:45:00,80.75,80.9,80.65,80.75,5513.0,80.75,80.9,80.65,80.75,5513.0
2017-12-06 14:50:00,80.75,80.95,80.65,80.85,21420.0,80.75,80.95,80.65,80.85,21420.0
2017-12-06 14:55:00,80.8,80.88,80.42,80.55,10610.0,80.8,80.88,80.42,80.55,10610.0
2017-12-06 15:00:00,80.6,80.7,80.55,80.55,2300.0,80.6,80.7,80.55,80.55,2300.0
2017-12-06 15:05:00,80.65,80.73,80.6,80.6,5578.0,80.65,80.73,80.6,80.6,5578.0
2017-12-06 15:10:00,80.6,80.7,80.5,80.65,4253.0,80.6,80.7,80.5,80.65,4253.0
2017-12-06 15:15:00,80.65,80.65,80.35,80.4,4965.0,80.65,80.65,80.35,80.4,4965.0
2017-12-06 15:20:00,80.4,80.5,80.3,80.3,7510.0,80.4,80.5,80.3,80.3,7510.0
2017-12-06 15:25:00,80.35,80.45,80.35,80.42,8110.0,80.35,80.45,80.35,80.42,8110.0
2017-12-06 15:30:00,80.42,80.65,80.4,80.55,16162.0,80.42,80.65,80.4,80.55,16162.0
2017-12-06 15:35:00,80.6,80.75,80.6,80.7,11350.0,80.6,80.75,80.6,80.7,11350.0
2017-12-06 15:40:00,80.67,80.75,80.57,80.75,18955.0,80.67,80.75,80.57,80.75,18955.0
2017-12-06 15:45:00,80.7,80.75,80.4,80.5,19371.0,80.7,80.75,80.4,80.5,19371.0
2017-12-06 15:50:00,80.45,80.6,80.45,80.5,26265.0,80.45,80.6,80.45,80.5,26265.0
2017-12-06 15:55:00,80.5,80.55,80.45,80.55,46359.0,80.5,80.55,80.45,80.55,46359.0
2017-12-07 09:30:00,80.5,80.5,79.85,80.25,6344.0,80.5,80.5,79.85,80.25,6344.0
2017-12-07 09:35:00,80.55,80.85,80.35,80.35,3463.0,80.55,80.85,80.35,80.35,3463.0
2017-12-07 09:40:00,80.5,80.5,79.85,79.9,5800.0,80.5,80.5,79.85,79.9,5800.0
2017-12-07 09:45:00,79.8,80.1,79.8,79.9,2452.0,79.8,80.1,79.8,79.9,2452.0
2017-12-07 09:50:00,80.0,80.1,79.89,80.07,2336.0,80.0,80.1,79.89,80.07,2336.0
2017-12-07 09:55:00,80.0,80.05,79.75,79.9,6400.0,80.0,80.05,79.75,79.9,6400.0
2017-12-07 10:00:00,80.0,80.15,79.95,80.05,2750.0,80.0,80.15,79.95,80.05,2750.0
2017-12-07 10:05:00,80.15,80.15,79.95,80.0,2433.0,80.15,80.15,79.95,80.0,2433.0
2017-12-07 10:10:00,80.15,80.45,80.15,80.15,10800.0,80.15,80.45,80.15,80.15,10800.0
2017-12-07 10:15:00,80.4,80.94,80.25,80.6,4673.0,80.4,80.94,80.25,80.6,4673.0
2017-12-07 10:20:00,80.7,80.95,80.57,80.8,2150.0,80.7,80.95,80.57,80.8,2150.0
2017-12-07 10:25:00,80.75,80.95,80.75,80.9,1300.0,80.75,80.95,80.75,80.9,1300.0
2017-12-07 10:30:00,80.9,81.29,80.9,80.95,4939.0,80.9,81.29,80.9,80.95,4939.0
2017-12-07 10:35:00,81.0,81.05,80.8,80.9,7109.0,81.0,81.05,80.8,80.9,7109.0
2017-12-07 10:40:00,81.0,81.1,80.75,80.9,10175.0,81.0,81.1,80.75,80.9,10175.0
2017-12-07 10:45:00,81.0,81.05,80.9,81.0,7763.0,81.0,81.05,80.9,81.0,7763.0
2017-12-07 10:50:00,81.05,81.05,80.8,80.9,5950.0,81.05,81.05,80.8,80.9,5950.0
2017-12-07 10:55:00,80.9,81.1,80.7,81.0,3962.0,80.9,81.1,80.7,81.0,3962.0
2017-12-07 11:00:00,81.15,81.15,80.9,81.1,2655.0,81.15,81.15,80.9,81.1,2655.0
2017-12-07 11:05:00,81.45,81.45,81.2,81.2,7625.0,81.45,81.45,81.2,81.2,7625.0
2017-12-07 11:10:00,81.2,81.7,81.05,81.7,9888.0,81.2,81.7,81.05,81.7,9888.0
2017-12-07 11:15:00,81.65,81.65,81.35,81.54,1331.0,81.65,81.65,81.35,81.54,1331.0
2017-12-07 11:20:00,81.65,81.65,81.5,81.6,3300.0,81.65,81.65,81.5,81.6,3300.0
2017-12-07 11:25:00,81.55,81.6,81.27,81.45,4889.0,81.55,81.6,81.27,81.45,4889.0
2017-12-07 11:30:00,81.55,81.6,81.49,81.5,1315.0,81.55,81.6,81.49,81.5,1315.0
2017-12-07 11:35:00,81.55,81.55,81.52,81.55,1599.0,81.55,81.55,81.52,81.55,1599.0
2017-12-07 11:40:00,81.55,81.6,81.4,81.4,3313.0,81.55,81.6,81.4,81.4,3313.0
2017-12-07 11:45:00,81.38,81.38,81.0,81.0,3815.0,81.38,81.38,81.0,81.0,3815.0
2017-12-07 11:50:00,81.1,81.3,81.05,81.3,3460.0,81.1,81.3,81.05,81.3,3460.0
2017-12-07 11:55:00,81.5,81.5,81.45,81.45,709.0,81.5,81.5,81.45,81.45,709.0
2017-12-07 12:00:00,81.35,81.35,81.0,81.15,5224.0,81.35,81.35,81.0,81.15,5224.0
2017-12-07 12:05:00,81.1,81.25,81.05,81.2,1679.0,81.1,81.25,81.05,81.2,1679.0
2017-12-07 12:10:00,81.2,81.2,81.1,81.1,2505.0,81.2,81.2,81.1,81.1,2505.0
2017-12-07 12:15:00,81.13,81.2,81.02,81.15,3006.0,81.13,81.2,81.02,81.15,3006.0
2017-12-07 12:20:00,81.15,81.3,81.05,81.3,10699.0,81.15,81.3,81.05,81.3,10699.0
2017-12-07 12:25:00,81.32,81.4,81.25,81.35,3592.0,81.32,81.4,81.25,81.35,3592.0
2017-12-07 12:30:00,81.45,82.1,81.42,82.1,6810.0,81.45,82.1,81.42,82.1,6810.0
2017-12-07 12:35:00,82.02,82.1,81.95,82.0,2006.0,82.02,82.1,81.95,82.0,2006.0
2017-12-07 12:40:00,82.15,82.15,82.0,82.05,925.0,82.15,82.15,82.0,82.05,925.0
2017-12-07 12:45:00,81.95,82.05,81.95,82.0,600.0,81.95,82.05,81.95,82.0,600.0
2017-12-07 12:50:00,82.05,82.25,82.05,82.05,900.0,82.05,82.25,82.05,82.05,900.0
2017-12-07 12:55:00,81.95,81.95,81.8,81.8,2472.0,81.95,81.95,81.8,81.8,2472.0
2017-12-07 13:00:00,81.87,81.95,81.6,81.6,2085.0,81.87,81.95,81.6,81.6,2085.0
2017-12-07 13:05:00,81.45,81.75,81.45,81.6,804.0,81.45,81.75,81.45,81.6,804.0
2017-12-07 13:10:00,81.6,81.65,81.5,81.5,600.0,81.6,81.65,81.5,81.5,600.0
2017-12-07 13:15:00,81.4,81.55,81.4,81.55,762.0,81.4,81.55,81.4,81.55,762.0
2017-12-07 13:20:00,81.53,81.55,81.25,81.55,1400.0,81.53,81.55,81.25,81.55,1400.0
2017-12-07 13:25:00,81.65,81.69,81.5,81.55,4144.0,81.65,81.69,81.5,81.55,4144.0
2017-12-07 13:30:00,81.55,81.65,81.47,81.5,1100.0,81.55,81.65,81.47,81.5,1100.0
2017-12-07 13:35:00,81.6,81.65,81.5,81.5,1190.0,81.6,81.65,81.5,81.5,1190.0
2017-12-07 13:40:00,81.5,81.55,81.45,81.51,1176.0,81.5,81.55,81.45,81.51,1176.0
2017-12-07 13:45:00,81.5,81.5,81.3,81.3,1076.0,81.5,81.5,81.3,81.3,1076.0
2017-12-07 13:50:00,81.35,81.35,81.2,81.3,1707.0,81.35,81.35,81.2,81.3,1707.0
2017-12-07 13:55:00,81.28,81.35,81.27,81.3,900.0,81.28,81.35,81.27,81.3,900.0
2017-12-07 14:00:00,81.4,81.4,81.15,81.15,12923.0,81.4,81.4,81.15,81.15,12923.0
2017-12-07 14:05:00,81.25,81.6,81.15,81.6,3900.0,81.25,81.6,81.15,81.6,3900.0
2017-12-07 14:10:00,81.53,81.53,81.3,81.45,11120.0,81.53,81.53,81.3,81.45,11120.0
2017-12-07 14:15:00,81.6,82.0,81.6,81.8,4232.0,81.6,82.0,81.6,81.8,4232.0
2017-12-07 14:20:00,81.9,81.9,81.6,81.7,2202.0,81.9,81.9,81.6,81.7,2202.0
2017-12-07 14:25:00,81.8,81.8,81.6,81.6,3200.0,81.8,81.8,81.6,81.6,3200.0
2017-12-07 14:30:00,81.55,81.75,81.5,81.7,2500.0,81.55,81.75,81.5,81.7,2500.0
2017-12-07 14:35:00,81.65,81.65,81.57,81.65,502.0,81.65,81.65,81.57,81.65,502.0
2017-12-07 14:40:00,81.65,81.8,81.65,81.8,1420.0,81.65,81.8,81.65,81.8,1420.0
2017-12-07 14:45:00,81.75,81.95,81.75,81.9,3892.0,81.75,81.95,81.75,81.9,3892.0
2017-12-07 14:50:00,81.9,82.25,81.9,82.05,2700.0,81.9,82.25,81.9,82.05,2700.0
2017-12-07 14:55:00,82.15,82.4,82.15,82.35,3979.0,82.15,82.4,82.15,82.35,3979.0
2017-12-07 15:00:00,82.35,82.55,82.2,82.5,11098.0,82.35,82.55,82.2,82.5,11098.0
2017-12-07 15:05:00,82.53,82.55,82.45,82.5,3174.0,82.53,82.55,82.45,82.5,3174.0
2017-12-07 15:10:00,82.45,82.45,82.25,82.35,3581.0,82.45,82.45,82.25,82.35,3581.0
2017-12-07 15:15:00,82.35,82.55,82.35,82.35,5643.0,82.35,82.55,82.35,82.35,5643.0
2017-12-07 15:20:00,82.3,82.6,82.3,82.5,9272.0,82.3,82.6,82.3,82.5,9272.0
2017-12-07 15:25:00,82.5,82.6,82.45,82.55,9114.0,82.5,82.6,82.45,82.55,9114.0
2017-12-07 15:30:00,82.5,82.7,82.45,82.65,12147.0,82.5,82.7,82.45,82.65,12147.0
2017-12-07 15:35:00,82.65,82.65,82.5,82.6,7298.0,82.65,82.65,82.5,82.6,7298.0
2017-12-07 15:40:00,82.56,82.65,82.45,82.65,16505.0,82.56,82.65,82.45,82.65,16505.0
2017-12-07 15:45:00,82.6,82.75,82.6,82.7,11037.0,82.6,82.75,82.6,82.7,11037.0
2017-12-07 15:50:00,82.7,82.8,82.7,82.8,13879.0,82.7,82.8,82.7,82.8,13879.0
2017-12-07 15:55:00,82.8,82.9,82.72,82.75,32510.0,82.8,82.9,82.72,82.75,32510.0
2017-12-08 09:30:00,82.75,83.6,82.6,83.15,7822.0,82.75,83.6,82.6,83.15,7822.0
2017-12-08 09:35:00,83.3,83.5,83.15,83.25,4278.0,83.3,83.5,83.15,83.25,4278.0
2017-12-08 09:40:00,83.4,83.4,82.65,82.92,21556.0,83.4,83.4,82.65,82.92,21556.0
2017-12-08 09:45:00,82.92,83.55,82.75,83.4,8879.0,82.92,83.55,82.75,83.4,8879.0
2017-12-08 09:50:00,83.48,83.48,82.7,82.95,4002.0,83.48,83.48,82.7,82.95,4002.0
2017-12-08 09:55:00,82.85,83.0,82.65,82.8,4300.0,82.85,83.0,82.65,82.8,4300.0
2017-12-08 10:00:00,82.78,82.85,82.3,82.55,4050.0,82.78,82.85,82.3,82.55,4050.0
2017-12-08 10:05:00,82.55,82.85,82.55,82.7,5500.0,82.55,82.85,82.55,82.7,5500.0
2017-12-08 10:10:00,82.65,83.2,82.65,83.2,4052.0,82.65,83.2,82.65,83.2,4052.0
2017-12-08 10:15:00,83.3,83.3,83.0,83.25,4923.0,83.3,83.3,83.0,83.25,4923.0
2017-12-08 10:20:00,83.4,83.4,83.19,83.2,520.0,83.4,83.4,83.19,83.2,520.0
2017-12-08 10:25:00,83.16,83.3,83.05,83.25,3400.0,83.16,83.3,83.05,83.25,3400.0
2017-12-08 10:30:00,83.25,83.38,83.15,83.25,2032.0,83.25,83.38,83.15,83.25,2032.0
2017-12-08 10:35:00,83.35,83.45,83.2,83.25,8247.0,83.35,83.45,83.2,83.25,8247.0
2017-12-08 10:40:00,83.25,83.6,83.15,83.15,11227.0,83.25,83.6,83.15,83.15,11227.0
2017-12-08 10:45:00,83.1,83.55,83.1,83.3,5700.0,83.1,83.55,83.1,83.3,5700.0
2017-12-08 10:50:00,83.3,83.35,82.95,83.1,6502.0,83.3,83.35,82.95,83.1,6502.0
2017-12-08 10:55:00,83.17,83.17,83.1,83.1,316.0,83.17,83.17,83.1,83.1,316.0
2017-12-08 11:00:00,83.2,83.3,83.0,83.0,1859.0,83.2,83.3,83.0,83.0,1859.0
2017-12-08 11:05:00,83.05,83.25,83.05,83.25,1800.0,83.05,83.25,83.05,83.25,1800.0
2017-12-08 11:10:00,83.2,83.33,83.05,83.2,3796.0,83.2,83.33,83.05,83.2,3796.0
2017-12-08 11:15:00,83.28,83.35,83.2,83.2,3021.0,83.28,83.35,83.2,83.2,3021.0
2017-12-08 11:20:00,83.25,83.35,83.25,83.33,4300.0,83.25,83.35,83.25,83.33,4300.0
2017-12-08 11:25:00,83.15,83.2,83.05,83.2,6477.0,83.15,83.2,83.05,83.2,6477.0
2017-12-08 11:30:00,83.2,83.2,83.0,83.05,15902.0,83.2,83.2,83.0,83.05,15902.0
2017-12-08 11:35:00,83.05,83.4,83.0,83.33,6400.0,83.05,83.4,83.0,83.33,6400.0
2017-12-08 11:40:00,83.4,83.4,83.25,83.25,2500.0,83.4,83.4,83.25,83.25,2500.0
2017-12-08 11:45:00,83.2,83.4,83.2,83.4,9754.0,83.2,83.4,83.2,83.4,9754.0
2017-12-08 11:50:00,83.4,83.4,83.1,83.1,1600.0,83.4,83.4,83.1,83.1,1600.0
2017-12-08 11:55:00,83.2,83.2,82.9,83.05,2827.0,83.2,83.2,82.9,83.05,2827.0
2017-12-08 12:00:00,83.05,83.1,83.0,83.1,5352.0,83.05,83.1,83.0,83.1,5352.0
2017-12-08 12:05:00,83.0,83.1,82.85,83.1,1837.0,83.0,83.1,82.85,83.1,1837.0
2017-12-08 12:10:00,83.15,83.2,83.05,83.2,3114.0,83.15,83.2,83.05,83.2,3114.0
2017-12-08 12:15:00,83.15,83.2,83.0,83.0,1100.0,83.15,83.2,83.0,83.0,1100.0
2017-12-08 12:20:00,83.1,83.2,83.0,83.15,3112.0,83.1,83.2,83.0,83.15,3112.0
2017-12-08 12:25:00,83.15,83.25,83.05,83.16,3923.0,83.15,83.25,83.05,83.16,3923.0
2017-12-08 12:30:00,83.3,83.3,83.05,83.05,2300.0,83.3,83.3,83.05,83.05,2300.0
2017-12-08 12:35:00,83.15,83.2,83.1,83.15,5900.0,83.15,83.2,83.1,83.15,5900.0
2017-12-08 12:40:00,83.15,83.25,83.05,83.05,600.0,83.15,83.25,83.05,83.05,600.0
2017-12-08 12:45:00,83.15,83.15,82.85,83.1,1862.0,83.15,83.15,82.85,83.1,1862.0
2017-12-08 12:50:00,83.05,83.15,83.05,83.05,6600.0,83.05,83.15,83.05,83.05,6600.0
2017-12-08 12:55:00,83.1,83.25,82.9,83.25,5250.0,83.1,83.25,82.9,83.25,5250.0
2017-12-08 13:00:00,83.2,83.2,83.05,83.15,700.0,83.2,83.2,83.05,83.15,700.0
2017-12-08 13:05:00,83.15,83.2,83.05,83.13,1100.0,83.15,83.2,83.05,83.13,1100.0
2017-12-08 13:10:00,83.05,83.15,83.0,83.15,3506.0,83.05,83.15,83.0,83.15,3506.0
2017-12-08 13:15:00,83.15,83.25,83.1,83.25,3500.0,83.15,83.25,83.1,83.25,3500.0
2017-12-08 13:20:00,83.25,83.3,83.2,83.3,1400.0,83.25,83.3,83.2,83.3,1400.0
2017-12-08 13:25:00,83.3,83.3,83.15,83.15,1502.0,83.3,83.3,83.15,83.15,1502.0
2017-12-08 13:30:00,83.25,83.33,83.25,83.33,700.0,83.25,83.33,83.25,83.33,700.0
2017-12-08 13:35:00,83.33,83.5,83.3,83.5,3108.0,83.33,83.5,83.3,83.5,3108.0
2017-12-08 13:40:00,83.5,83.53,83.4,83.41,785.0,83.5,83.53,83.4,83.41,785.0
2017-12-08 13:45:00,83.35,83.35,83.2,83.23,500.0,83.35,83.35,83.2,83.23,500.0
2017-12-08 13:50:00,83.2,83.2,83.0,83.2,1852.0,83.2,83.2,83.0,83.2,1852.0
2017-12-08 13:55:00,83.1,83.18,83.1,83.15,400.0,83.1,83.18,83.1,83.15,400.0
2017-12-08 14:00:00,83.0,83.25,83.0,83.25,3977.0,83.0,83.25,83.0,83.25,3977.0
2017-12-08 14:05:00,83.25,83.45,83.12,83.35,5618.0,83.25,83.45,83.12,83.35,5618.0
2017-12-08 14:10:00,83.35,83.43,83.15,83.25,2923.0,83.35,83.43,83.15,83.25,2923.0
2017-12-08 14:15:00,83.15,83.2,83.12,83.13,1200.0,83.15,83.2,83.12,83.13,1200.0
2017-12-08 14:20:00,83.1,83.1,82.75,82.78,13818.0,83.1,83.1,82.75,82.78,13818.0
2017-12-08 14:25:00,82.75,83.0,82.75,83.0,2200.0,82.75,83.0,82.75,83.0,2200.0
2017-12-08 14:30:00,82.85,82.95,82.82,82.95,1200.0,82.85,82.95,82.82,82.95,1200.0
2017-12-08 14:35:00,82.8,82.9,82.8,82.9,600.0,82.8,82.9,82.8,82.9,600.0
2017-12-08 14:40:00,82.95,83.0,82.8,82.9,3500.0,82.95,83.0,82.8,82.9,3500.0
2017-12-08 14:45:00,82.9,82.95,82.9,82.95,1101.0,82.9,82.95,82.9,82.95,1101.0
2017-12-08 14:50:00,82.95,83.0,82.95,83.0,500.0,82.95,83.0,82.95,83.0,500.0
2017-12-08 14:55:00,82.95,82.95,82.7,82.7,1200.0,82.95,82.95,82.7,82.7,1200.0
2017-12-08 15:00:00,82.75,82.76,82.6,82.6,2636.0,82.75,82.76,82.6,82.6,2636.0
2017-12-08 15:05:00,82.6,82.7,82.6,82.7,2075.0,82.6,82.7,82.6,82.7,2075.0
2017-12-08 15:10:00,82.7,82.8,82.7,82.7,2804.0,82.7,82.8,82.7,82.7,2804.0
2017-12-08 15:15:00,82.7,82.75,82.6,82.75,4307.0,82.7,82.75,82.6,82.75,4307.0
2017-12-08 15:20:00,82.8,82.95,82.8,82.9,5716.0,82.8,82.95,82.8,82.9,5716.0
2017-12-08 15:25:00,82.95,83.05,82.9,82.95,3092.0,82.95,83.05,82.9,82.95,3092.0
2017-12-08 15:30:00,82.95,83.0,82.75,82.85,9223.0,82.95,83.0,82.75,82.85,9223.0
2017-12-08 15:35:00,82.8,82.8,82.7,82.8,6398.0,82.8,82.8,82.7,82.8,6398.0
2017-12-08 15:40:00,82.8,82.85,82.65,82.65,15841.0,82.8,82.85,82.65,82.65,15841.0
2017-12-08 15:45:00,82.65,82.65,82.4,82.4,9674.0,82.65,82.65,82.4,82.4,9674.0
2017-12-08 15:50:00,82.41,82.68,82.4,82.65,19420.0,82.41,82.68,82.4,82.65,19420.0
2017-12-08 15:55:00,82.65,82.9,82.55,82.9,36815.0,82.65,82.9,82.55,82.9,36815.0
2017-12-11 09:30:00,82.8,83.75,82.8,83.7,11565.0,82.8,83.75,82.8,83.7,11565.0
2017-12-11 09:35:00,83.8,84.0,83.57,83.57,4385.0,83.8,84.0,83.57,83.57,4385.0
2017-12-11 09:40:00,83.65,83.7,83.3,83.55,4092.0,83.65,83.7,83.3,83.55,4092.0
2017-12-11 09:45:00,83.25,83.5,83.25,83.42,5136.0,83.25,83.5,83.25,83.42,5136.0
2017-12-11 09:50:00,83.1,83.3,83.1,83.3,1400.0,83.1,83.3,83.1,83.3,1400.0
2017-12-11 09:55:00,83.2,83.43,83.0,83.42,2700.0,83.2,83.43,83.0,83.42,2700.0
2017-12-11 10:00:00,83.5,83.6,83.25,83.45,4295.0,83.5,83.6,83.25,83.45,4295.0
2017-12-11 10:05:00,83.38,83.4,83.2,83.28,9707.0,83.38,83.4,83.2,83.28,9707.0
2017-12-11 10:10:00,83.2,83.2,82.7,82.7,3040.0,83.2,83.2,82.7,82.7,3040.0
2017-12-11 10:15:00,82.85,83.0,82.75,82.9,2085.0,82.85,83.0,82.75,82.9,2085.0
2017-12-11 10:20:00,82.95,83.21,82.95,83.05,3495.0,82.95,83.21,82.95,83.05,3495.0
2017-12-11 10:25:00,83.14,83.25,82.95,83.1,2879.0,83.14,83.25,82.95,83.1,2879.0
2017-12-11 10:30:00,83.05,83.3,83.05,83.2,2592.0,83.05,83.3,83.05,83.2,2592.0
2017-12-11 10:35:00,83.3,83.35,83.15,83.19,1500.0,83.3,83.35,83.15,83.19,1500.0
2017-12-11 10:40:00,82.95,83.0,82.9,82.92,1300.0,82.95,83.0,82.9,82.92,1300.0
2017-12-11 10:45:00,83.05,83.15,83.0,83.0,1000.0,83.05,83.15,83.0,83.0,1000.0
2017-12-11 10:50:00,83.15,83.4,83.15,83.3,1889.0,83.15,83.4,83.15,83.3,1889.0
2017-12-11 10:55:00,83.2,83.2,82.95,82.95,1984.0,83.2,83.2,82.95,82.95,1984.0
2017-12-11 11:00:00,83.03,83.05,83.02,83.05,2966.0,83.03,83.05,83.02,83.05,2966.0
2017-12-11 11:05:00,83.2,83.2,83.04,83.05,2884.0,83.2,83.2,83.04,83.05,2884.0
2017-12-11 11:10:00,83.05,83.13,83.04,83.12,1572.0,83.05,83.13,83.04,83.12,1572.0
2017-12-11 11:15:00,83.18,83.2,83.15,83.2,600.0,83.18,83.2,83.15,83.2,600.0
2017-12-11 11:20:00,83.2,83.2,83.05,83.05,500.0,83.2,83.2,83.05,83.05,500.0
2017-12-11 11:25:00,83.0,83.18,83.0,83.17,1500.0,83.0,83.18,83.0,83.17,1500.0
2017-12-11 11:30:00,83.1,83.1,83.05,83.05,400.0,83.1,83.1,83.05,83.05,400.0
2017-12-11 11:35:00,83.05,83.1,83.0,83.1,3677.0,83.05,83.1,83.0,83.1,3677.0
2017-12-11 11:40:00,83.0,83.15,82.95,82.99,2231.0,83.0,83.15,82.95,82.99,2231.0
2017-12-11 11:45:00,83.0,83.1,83.0,83.1,1100.0,83.0,83.1,83.0,83.1,1100.0
2017-12-11 11:50:00,83.0,83.0,83.0,83.0,200.0,83.0,83.0,83.0,83.0,200.0
2017-12-11 11:55:00,83.1,83.25,82.99,83.2,2532.0,83.1,83.25,82.99,83.2,2532.0
2017-12-11 12:00:00,83.25,83.25,83.05,83.2,900.0,83.25,83.25,83.05,83.2,900.0
2017-12-11 12:05:00,83.2,83.2,83.2,83.2,200.0,83.2,83.2,83.2,83.2,200.0
2017-12-11 12:10:00,83.15,83.15,83.15,83.15,200.0,83.15,83.15,83.15,83.15,200.0
2017-12-11 12:15:00,83.15,83.28,83.14,83.28,905.0,83.15,83.28,83.14,83.28,905.0
2017-12-11 12:20:00,83.3,83.4,83.25,83.4,3350.0,83.3,83.4,83.25,83.4,3350.0
2017-12-11 12:25:00,83.4,83.4,83.25,83.26,1504.0,83.4,83.4,83.25,83.26,1504.0
2017-12-11 12:30:00,83.3,83.5,83.3,83.5,1139.0,83.3,83.5,83.3,83.5,1139.0
2017-12-11 12:35:00,83.35,83.55,83.35,83.55,2067.0,83.35,83.55,83.35,83.55,2067.0
2017-12-11 12:40:00,83.55,83.6,83.45,83.55,2390.0,83.55,83.6,83.45,83.55,2390.0
2017-12-11 12:45:00,83.48,83.55,83.35,83.5,4329.0,83.48,83.55,83.35,83.5,4329.0
2017-12-11 12:50:00,83.5,83.6,83.5,83.5,4250.0,83.5,83.6,83.5,83.5,4250.0
2017-12-11 12:55:00,83.48,83.48,83.47,83.48,100.0,83.48,83.48,83.47,83.48,100.0
2017-12-11 13:00:00,83.4,83.56,83.4,83.55,1091.0,83.4,83.56,83.4,83.55,1091.0
2017-12-11 13:05:00,83.5,83.55,83.45,83.5,1710.0,83.5,83.55,83.45,83.5,1710.0
2017-12-11 13:10:00,83.4,83.43,83.25,83.3,500.0,83.4,83.43,83.25,83.3,500.0
2017-12-11 13:15:00,83.23,83.23,83.22,83.23,100.0,83.23,83.23,83.22,83.23,100.0
2017-12-11 13:20:00,83.3,83.3,83.15,83.15,1100.0,83.3,83.3,83.15,83.15,1100.0
2017-12-11 13:25:00,83.15,83.15,83.05,83.07,619.0,83.15,83.15,83.05,83.07,619.0
2017-12-11 13:30:00,83.0,83.1,83.0,83.0,400.0,83.0,83.1,83.0,83.0,400.0
2017-12-11 13:35:00,83.05,83.05,82.95,83.0,630.0,83.05,83.05,82.95,83.0,630.0
2017-12-11 13:40:00,83.05,83.1,83.05,83.1,990.0,83.05,83.1,83.05,83.1,990.0
2017-12-11 13:45:00,83.0,83.1,82.95,83.0,1100.0,83.0,83.1,82.95,83.0,1100.0
2017-12-11 13:50:00,82.85,82.95,82.85,82.95,400.0,82.85,82.95,82.85,82.95,400.0
2017-12-11 13:55:00,82.96,83.15,82.95,83.15,2820.0,82.96,83.15,82.95,83.15,2820.0
2017-12-11 14:00:00,83.17,83.18,83.05,83.05,600.0,83.17,83.18,83.05,83.05,600.0
2017-12-11 14:05:00,82.95,83.15,82.95,83.15,5500.0,82.95,83.15,82.95,83.15,5500.0
2017-12-11 14:10:00,83.25,83.25,83.12,83.13,1300.0,83.25,83.25,83.12,83.13,1300.0
2017-12-11 14:15:00,83.15,83.15,83.1,83.15,700.0,83.15,83.15,83.1,83.15,700.0
2017-12-11 14:20:00,83.15,83.25,83.15,83.15,900.0,83.15,83.25,83.15,83.15,900.0
2017-12-11 14:25:00,83.17,83.2,83.05,83.15,890.0,83.17,83.2,83.05,83.15,890.0
2017-12-11 14:30:00,83.05,83.15,83.05,83.1,700.0,83.05,83.15,83.05,83.1,700.0
2017-12-11 14:35:00,83.1,83.15,83.0,83.06,1542.0,83.1,83.15,83.0,83.06,1542.0
2017-12-11 14:40:00,83.15,83.2,83.05,83.1,1717.0,83.15,83.2,83.05,83.1,1717.0
2017-12-11 14:45:00,83.09,83.1,83.0,83.05,750.0,83.09,83.1,83.0,83.05,750.0
2017-12-11 14:50:00,83.05,83.05,83.05,83.05,0.0,83.05,83.05,83.05,83.05,0.0
2017-12-11 14:55:00,83.0,83.1,82.95,83.05,9891.0,83.0,83.1,82.95,83.05,9891.0
2017-12-11 15:00:00,83.15,83.15,83.0,83.05,1857.0,83.15,83.15,83.0,83.05,1857.0
2017-12-11 15:05:00,83.06,83.13,83.05,83.13,703.0,83.06,83.13,83.05,83.13,703.0
2017-12-11 15:10:00,83.05,83.1,83.0,83.1,2900.0,83.05,83.1,83.0,83.1,2900.0
2017-12-11 15:15:00,83.1,83.45,83.05,83.45,18330.0,83.1,83.45,83.05,83.45,18330.0
2017-12-11 15:20:00,83.42,83.43,83.2,83.3,2530.0,83.42,83.43,83.2,83.3,2530.0
2017-12-11 15:25:00,83.3,83.35,83.25,83.25,1024.0,83.3,83.35,83.25,83.25,1024.0
2017-12-11 15:30:00,83.35,83.4,83.3,83.4,1410.0,83.35,83.4,83.3,83.4,1410.0
2017-12-11 15:35:00,83.4,83.4,83.32,83.35,4800.0,83.4,83.4,83.32,83.35,4800.0
2017-12-11 15:40:00,83.35,83.35,83.25,83.25,6060.0,83.35,83.35,83.25,83.25,6060.0
2017-12-11 15:45:00,83.25,83.3,83.2,83.25,6350.0,83.25,83.3,83.2,83.25,6350.0
2017-12-11 15:50:00,83.25,83.3,83.2,83.25,2715.0,83.25,83.3,83.2,83.25,2715.0
2017-12-11 15:55:00,83.25,83.4,83.2,83.35,30333.0,83.25,83.4,83.2,83.35,30333.0
2017-12-12 09:30:00,83.2,83.43,83.2,83.3,4362.0,83.2,83.43,83.2,83.3,4362.0
2017-12-12 09:35:00,83.1,83.18,82.85,82.92,1921.0,83.1,83.18,82.85,82.92,1921.0
2017-12-12 09:40:00,83.05,83.2,82.9,83.15,2432.0,83.05,83.2,82.9,83.15,2432.0
2017-12-12 09:45:00,83.2,83.35,82.9,82.95,5835.0,83.2,83.35,82.9,82.95,5835.0
2017-12-12 09:50:00,83.1,83.15,82.9,82.95,1710.0,83.1,83.15,82.9,82.95,1710.0
2017-12-12 09:55:00,82.95,83.1,82.9,83.1,2700.0,82.95,83.1,82.9,83.1,2700.0
2017-12-12 10:00:00,83.16,83.16,83.15,83.16,600.0,83.16,83.16,83.15,83.16,600.0
2017-12-12 10:05:00,83.15,83.35,83.15,83.35,1697.0,83.15,83.35,83.15,83.35,1697.0
2017-12-12 10:10:00,83.4,83.65,83.3,83.6,5526.0,83.4,83.65,83.3,83.6,5526.0
2017-12-12 10:15:00,83.8,83.8,83.55,83.65,1635.0,83.8,83.8,83.55,83.65,1635.0
2017-12-12 10:20:00,83.5,83.5,83.5,83.5,100.0,83.5,83.5,83.5,83.5,100.0
2017-12-12 10:25:00,83.35,83.35,83.24,83.35,650.0,83.35,83.35,83.24,83.35,650.0
2017-12-12 10:30:00,83.29,83.45,83.2,83.42,4261.0,83.29,83.45,83.2,83.42,4261.0
2017-12-12 10:35:00,83.5,83.7,83.45,83.7,2556.0,83.5,83.7,83.45,83.7,2556.0
2017-12-12 10:40:00,83.55,83.55,83.4,83.4,700.0,83.55,83.55,83.4,83.4,700.0
2017-12-12 10:45:00,83.35,83.5,83.3,83.4,2100.0,83.35,83.5,83.3,83.4,2100.0
2017-12-12 10:50:00,83.35,83.5,83.35,83.5,600.0,83.35,83.5,83.35,83.5,600.0
2017-12-12 10:55:00,83.48,83.7,83.47,83.61,1691.0,83.48,83.7,83.47,83.61,1691.0
2017-12-12 11:00:00,83.55,83.65,83.35,83.35,1585.0,83.55,83.65,83.35,83.35,1585.0
2017-12-12 11:05:00,83.48,83.6,83.3,83.6,4457.0,83.48,83.6,83.3,83.6,4457.0
2017-12-12 11:10:00,83.45,83.53,83.0,83.38,10520.0,83.45,83.53,83.0,83.38,10520.0
2017-12-12 11:15:00,83.5,83.5,83.35,83.35,1000.0,83.5,83.5,83.35,83.35,1000.0
2017-12-12 11:20:00,83.15,83.3,83.15,83.23,2677.0,83.15,83.3,83.15,83.23,2677.0
2017-12-12 11:25:00,83.25,83.25,83.1,83.1,1400.0,83.25,83.25,83.1,83.1,1400.0
2017-12-12 11:30:00,83.05,83.05,83.0,83.03,500.0,83.05,83.05,83.0,83.03,500.0
2017-12-12 11:35:00,82.95,83.2,82.95,83.13,4500.0,82.95,83.2,82.95,83.13,4500.0
2017-12-12 11:40:00,83.15,83.25,83.15,83.23,1800.0,83.15,83.25,83.15,83.23,1800.0
2017-12-12 11:45:00,83.25,83.33,83.2,83.33,8600.0,83.25,83.33,83.2,83.33,8600.0
2017-12-12 11:50:00,83.35,83.4,83.2,83.2,900.0,83.35,83.4,83.2,83.2,900.0
2017-12-12 11:55:00,83.2,83.4,83.2,83.4,600.0,83.2,83.4,83.2,83.4,600.0
2017-12-12 12:00:00,83.4,83.4,83.3,83.38,800.0,83.4,83.4,83.3,83.38,800.0
2017-12-12 12:05:00,83.4,83.4,83.1,83.1,993.0,83.4,83.4,83.1,83.1,993.0
2017-12-12 12:10:00,83.15,83.15,83.1,83.1,200.0,83.15,83.15,83.1,83.1,200.0
2017-12-12 12:15:00,83.15,83.2,83.05,83.2,1501.0,83.15,83.2,83.05,83.2,1501.0
2017-12-12 12:20:00,83.1,83.1,82.95,83.0,1519.0,83.1,83.1,82.95,83.0,1519.0
2017-12-12 12:25:00,83.0,83.0,82.7,82.7,830.0,83.0,83.0,82.7,82.7,830.0
2017-12-12 12:30:00,82.9,82.95,82.9,82.95,200.0,82.9,82.95,82.9,82.95,200.0
2017-12-12 12:35:00,82.95,83.0,82.85,82.85,1100.0,82.95,83.0,82.85,82.85,1100.0
2017-12-12 12:40:00,83.0,83.0,83.0,83.0,200.0,83.0,83.0,83.0,83.0,200.0
2017-12-12 12:45:00,82.9,82.95,82.77,82.78,900.0,82.9,82.95,82.77,82.78,900.0
2017-12-12 12:50:00,82.8,82.9,82.75,82.75,900.0,82.8,82.9,82.75,82.75,900.0
2017-12-12 12:55:00,82.8,82.95,82.75,82.8,16700.0,82.8,82.95,82.75,82.8,16700.0
2017-12-12 13:00:00,82.8,82.8,82.65,82.75,5399.0,82.8,82.8,82.65,82.75,5399.0
2017-12-12 13:05:00,82.75,82.75,82.55,82.7,4260.0,82.75,82.75,82.55,82.7,4260.0
2017-12-12 13:10:00,82.63,82.7,82.56,82.6,1800.0,82.63,82.7,82.56,82.6,1800.0
2017-12-12 13:15:00,82.63,82.65,82.6,82.65,600.0,82.63,82.65,82.6,82.65,600.0
2017-12-12 13:20:00,82.6,82.65,82.55,82.6,1100.0,82.6,82.65,82.55,82.6,1100.0
2017-12-12 13:25:00,82.6,82.75,82.6,82.75,1957.0,82.6,82.75,82.6,82.75,1957.0
2017-12-12 13:30:00,82.75,82.75,82.65,82.65,527.0,82.75,82.75,82.65,82.65,527.0
2017-12-12 13:35:00,82.7,82.9,82.7,82.8,1400.0,82.7,82.9,82.7,82.8,1400.0
2017-12-12 13:40:00,82.85,82.85,82.75,82.85,1000.0,82.85,82.85,82.75,82.85,1000.0
2017-12-12 13:45:00,82.72,82.72,82.65,82.65,375.0,82.72,82.72,82.65,82.65,375.0
2017-12-12 13:50:00,82.6,82.65,82.55,82.55,2483.0,82.6,82.65,82.55,82.55,2483.0
2017-12-12 13:55:00,82.6,82.65,82.55,82.6,6450.0,82.6,82.65,82.55,82.6,6450.0
2017-12-12 14:00:00,82.6,82.65,82.45,82.5,2753.0,82.6,82.65,82.45,82.5,2753.0
2017-12-12 14:05:00,82.6,82.65,82.57,82.65,2300.0,82.6,82.65,82.57,82.65,2300.0
2017-12-12 14:10:00,82.75,82.9,82.7,82.8,3582.0,82.75,82.9,82.7,82.8,3582.0
2017-12-12 14:15:00,82.85,82.95,82.85,82.95,400.0,82.85,82.95,82.85,82.95,400.0
2017-12-12 14:20:00,83.05,83.05,82.9,82.9,2889.0,83.05,83.05,82.9,82.9,2889.0
2017-12-12 14:25:00,83.0,83.0,83.0,83.0,400.0,83.0,83.0,83.0,83.0,400.0
2017-12-12 14:30:00,83.05,83.2,83.02,83.03,914.0,83.05,83.2,83.02,83.03,914.0
2017-12-12 14:35:00,82.95,82.95,82.92,82.92,720.0,82.95,82.95,82.92,82.92,720.0
2017-12-12 14:40:00,82.95,83.01,82.7,82.71,12321.0,82.95,83.01,82.7,82.71,12321.0
2017-12-12 14:45:00,82.71,82.71,82.71,82.71,0.0,82.71,82.71,82.71,82.71,0.0
2017-12-12 14:50:00,82.7,82.75,82.65,82.65,828.0,82.7,82.75,82.65,82.65,828.0
2017-12-12 14:55:00,82.65,82.7,82.55,82.6,2870.0,82.65,82.7,82.55,82.6,2870.0
2017-12-12 15:00:00,82.6,82.6,82.5,82.5,3101.0,82.6,82.6,82.5,82.5,3101.0
2017-12-12 15:05:00,82.6,82.8,82.6,82.75,3800.0,82.6,82.8,82.6,82.75,3800.0
2017-12-12 15:10:00,82.75,82.85,82.7,82.75,7664.0,82.75,82.85,82.7,82.75,7664.0
2017-12-12 15:15:00,82.8,82.9,82.7,82.8,10696.0,82.8,82.9,82.7,82.8,10696.0
2017-12-12 15:20:00,82.7,82.7,82.5,82.5,1900.0,82.7,82.7,82.5,82.5,1900.0
2017-12-12 15:25:00,82.5,82.5,82.15,82.15,9641.0,82.5,82.5,82.15,82.15,9641.0
2017-12-12 15:30:00,82.15,83.3,82.15,82.55,35464.0,82.15,83.3,82.15,82.55,35464.0
2017-12-12 15:35:00,82.55,82.7,82.5,82.65,14242.0,82.55,82.7,82.5,82.65,14242.0
2017-12-12 15:40:00,82.65,82.65,82.5,82.58,6655.0,82.65,82.65,82.5,82.58,6655.0
2017-12-12 15:45:00,82.6,82.8,82.6,82.75,12896.0,82.6,82.8,82.6,82.75,12896.0
2017-12-12 15:50:00,82.7,82.8,82.65,82.7,14160.0,82.7,82.8,82.65,82.7,14160.0
2017-12-12 15:55:00,82.7,82.8,82.6,82.75,33740.0,82.7,82.8,82.6,82.75,33740.0
2017-12-13 09:30:00,83.0,83.74,82.68,83.5,5388.0,83.0,83.74,82.68,83.5,5388.0
2017-12-13 09:35:00,83.8,84.45,83.7,84.0,3206.0,83.8,84.45,83.7,84.0,3206.0
2017-12-13 09:40:00,83.8,84.5,83.75,84.4,3308.0,83.8,84.5,83.75,84.4,3308.0
2017-12-13 09:45:00,84.5,84.75,84.3,84.7,3782.0,84.5,84.75,84.3,84.7,3782.0
2017-12-13 09:50:00,84.5,85.15,84.5,84.6,24480.0,84.5,85.15,84.5,84.6,24480.0
2017-12-13 09:55:00,84.5,84.75,84.3,84.75,6173.0,84.5,84.75,84.3,84.75,6173.0
2017-12-13 10:00:00,84.6,84.6,84.45,84.5,4762.0,84.6,84.6,84.45,84.5,4762.0
2017-12-13 10:05:00,84.65,84.65,84.45,84.6,2811.0,84.65,84.65,84.45,84.6,2811.0
2017-12-13 10:10:00,84.5,84.75,84.45,84.75,7742.0,84.5,84.75,84.45,84.75,7742.0
2017-12-13 10:15:00,84.8,85.05,84.75,85.05,13673.0,84.8,85.05,84.75,85.05,13673.0
2017-12-13 10:20:00,84.9,84.9,84.4,84.44,5464.0,84.9,84.9,84.4,84.44,5464.0
2017-12-13 10:25:00,84.45,84.55,84.3,84.3,6357.0,84.45,84.55,84.3,84.3,6357.0
2017-12-13 10:30:00,84.33,84.8,84.32,84.75,3504.0,84.33,84.8,84.32,84.75,3504.0
2017-12-13 10:35:00,84.75,84.9,84.75,84.83,3300.0,84.75,84.9,84.75,84.83,3300.0
2017-12-13 10:40:00,84.83,84.85,84.7,84.83,1533.0,84.83,84.85,84.7,84.83,1533.0
2017-12-13 10:45:00,84.75,84.85,84.7,84.85,1340.0,84.75,84.85,84.7,84.85,1340.0
2017-12-13 10:50:00,84.83,84.95,84.75,84.78,3647.0,84.83,84.95,84.75,84.78,3647.0
2017-12-13 10:55:00,84.83,84.9,84.65,84.75,2018.0,84.83,84.9,84.65,84.75,2018.0
2017-12-13 11:00:00,84.7,84.7,84.65,84.7,500.0,84.7,84.7,84.65,84.7,500.0
2017-12-13 11:05:00,84.7,84.75,84.65,84.7,2010.0,84.7,84.75,84.65,84.7,2010.0
2017-12-13 11:10:00,84.75,85.15,84.75,85.15,4700.0,84.75,85.15,84.75,85.15,4700.0
2017-12-13 11:15:00,85.1,85.15,85.0,85.15,2977.0,85.1,85.15,85.0,85.15,2977.0
2017-12-13 11:20:00,85.05,85.15,84.9,85.05,3100.0,85.05,85.15,84.9,85.05,3100.0
2017-12-13 11:25:00,85.15,85.15,84.95,85.05,7012.0,85.15,85.15,84.95,85.05,7012.0
2017-12-13 11:30:00,85.15,85.3,85.1,85.3,1679.0,85.15,85.3,85.1,85.3,1679.0
2017-12-13 11:35:00,85.25,85.35,85.2,85.3,1464.0,85.25,85.35,85.2,85.3,1464.0
2017-12-13 11:40:00,85.35,85.4,85.1,85.2,3231.0,85.35,85.4,85.1,85.2,3231.0
2017-12-13 11:45:00,85.1,85.55,85.1,85.55,3160.0,85.1,85.55,85.1,85.55,3160.0
2017-12-13 11:50:00,85.65,85.65,85.35,85.6,1695.0,85.65,85.65,85.35,85.6,1695.0
2017-12-13 11:55:00,85.6,85.65,85.49,85.58,1900.0,85.6,85.65,85.49,85.58,1900.0
2017-12-13 12:00:00,85.58,85.58,85.1,85.1,1997.0,85.58,85.58,85.1,85.1,1997.0
2017-12-13 12:05:00,85.3,85.3,85.05,85.1,1536.0,85.3,85.3,85.05,85.1,1536.0
2017-12-13 12:10:00,85.05,85.15,85.05,85.1,2639.0,85.05,85.15,85.05,85.1,2639.0
2017-12-13 12:15:00,85.2,85.2,85.05,85.05,2502.0,85.2,85.2,85.05,85.05,2502.0
2017-12-13 12:20:00,85.1,85.1,85.1,85.1,100.0,85.1,85.1,85.1,85.1,100.0
2017-12-13 12:25:00,85.1,85.25,85.1,85.15,600.0,85.1,85.25,85.1,85.15,600.0
2017-12-13 12:30:00,85.05,85.1,84.8,84.8,593.0,85.05,85.1,84.8,84.8,593.0
2017-12-13 12:35:00,84.7,85.0,84.7,85.0,10155.0,84.7,85.0,84.7,85.0,10155.0
2017-12-13 12:40:00,85.0,85.1,84.95,85.01,2200.0,85.0,85.1,84.95,85.01,2200.0
2017-12-13 12:45:00,85.0,85.2,84.92,85.1,3800.0,85.0,85.2,84.92,85.1,3800.0
2017-12-13 12:50:00,85.15,85.15,84.9,84.9,500.0,85.15,85.15,84.9,84.9,500.0
2017-12-13 12:55:00,84.8,84.95,84.7,84.7,3300.0,84.8,84.95,84.7,84.7,3300.0
2017-12-13 13:00:00,84.7,84.7,84.5,84.65,2625.0,84.7,84.7,84.5,84.65,2625.0
2017-12-13 13:05:00,84.55,84.65,84.55,84.63,400.0,84.55,84.65,84.55,84.63,400.0
2017-12-13 13:10:00,84.6,84.65,84.5,84.55,7542.0,84.6,84.65,84.5,84.55,7542.0
2017-12-13 13:15:00,84.55,84.8,84.55,84.65,3200.0,84.55,84.8,84.55,84.65,3200.0
2017-12-13 13:20:00,84.6,84.63,84.5,84.6,17100.0,84.6,84.63,84.5,84.6,17100.0
2017-12-13 13:25:00,84.55,84.7,84.55,84.6,400.0,84.55,84.7,84.55,84.6,400.0
2017-12-13 13:30:00,84.6,84.7,84.5,84.7,2814.0,84.6,84.7,84.5,84.7,2814.0
2017-12-13 13:35:00,84.73,84.75,84.72,84.75,600.0,84.73,84.75,84.72,84.75,600.0
2017-12-13 13:40:00,84.8,84.88,84.8,84.8,8200.0,84.8,84.88,84.8,84.8,8200.0
2017-12-13 13:45:00,84.8,84.85,84.75,84.8,1300.0,84.8,84.85,84.75,84.8,1300.0
2017-12-13 13:50:00,84.78,84.78,84.65,84.7,4100.0,84.78,84.78,84.65,84.7,4100.0
2017-12-13 13:55:00,84.73,84.8,84.7,84.8,2100.0,84.73,84.8,84.7,84.8,2100.0
2017-12-13 14:00:00,84.95,85.05,84.8,84.9,4711.0,84.95,85.05,84.8,84.9,4711.0
2017-12-13 14:05:00,84.8,84.85,84.8,84.8,1500.0,84.8,84.85,84.8,84.8,1500.0
2017-12-13 14:10:00,84.93,84.95,84.92,84.95,400.0,84.93,84.95,84.92,84.95,400.0
2017-12-13 14:15:00,84.95,85.1,84.9,85.1,2774.0,84.95,85.1,84.9,85.1,2774.0
2017-12-13 14:20:00,85.0,85.05,84.95,84.95,1345.0,85.0,85.05,84.95,84.95,1345.0
2017-12-13 14:25:00,85.0,85.1,84.95,85.1,830.0,85.0,85.1,84.95,85.1,830.0
2017-12-13 14:30:00,85.0,85.25,85.0,85.25,1600.0,85.0,85.25,85.0,85.25,1600.0
2017-12-13 14:35:00,85.2,85.2,85.1,85.15,1000.0,85.2,85.2,85.1,85.15,1000.0
2017-12-13 14:40:00,85.08,85.15,85.0,85.0,650.0,85.08,85.15,85.0,85.0,650.0
2017-12-13 14:45:00,85.0,85.18,85.0,85.1,2601.0,85.0,85.18,85.0,85.1,2601.0
2017-12-13 14:50:00,85.12,85.25,85.12,85.2,919.0,85.12,85.25,85.12,85.2,919.0
2017-12-13 14:55:00,85.2,85.4,85.2,85.3,5098.0,85.2,85.4,85.2,85.3,5098.0
2017-12-13 15:00:00,85.38,85.38,85.2,85.25,2722.0,85.38,85.38,85.2,85.25,2722.0
2017-12-13 15:05:00,85.35,85.35,85.05,85.2,2900.0,85.35,85.35,85.05,85.2,2900.0
2017-12-13 15:10:00,85.2,85.2,85.15,85.15,420.0,85.2,85.2,85.15,85.15,420.0
2017-12-13 15:15:00,85.3,85.45,85.3,85.45,2498.0,85.3,85.45,85.3,85.45,2498.0
2017-12-13 15:20:00,85.45,85.55,85.4,85.45,2594.0,85.45,85.55,85.4,85.45,2594.0
2017-12-13 15:25:00,85.45,85.45,85.1,85.1,4126.0,85.45,85.45,85.1,85.1,4126.0
2017-12-13 15:30:00,85.1,85.4,85.1,85.4,6614.0,85.1,85.4,85.1,85.4,6614.0
2017-12-13 15:35:00,85.4,85.45,85.25,85.35,13295.0,85.4,85.45,85.25,85.35,13295.0
2017-12-13 15:40:00,85.3,85.3,85.15,85.18,3967.0,85.3,85.3,85.15,85.18,3967.0
2017-12-13 15:45:00,85.15,85.3,85.1,85.25,14129.0,85.15,85.3,85.1,85.25,14129.0
2017-12-13 15:50:00,85.2,85.2,85.0,85.1,14565.0,85.2,85.2,85.0,85.1,14565.0
2017-12-13 15:55:00,85.15,85.4,85.1,85.35,27851.0,85.15,85.4,85.1,85.35,27851.0
2017-12-14 09:30:00,85.35,86.04,85.05,85.95,10823.0,85.35,86.04,85.05,85.95,10823.0
2017-12-14 09:35:00,86.0,86.2,85.85,86.15,1550.0,86.0,86.2,85.85,86.15,1550.0
2017-12-14 09:40:00,86.1,86.1,85.9,86.05,2950.0,86.1,86.1,85.9,86.05,2950.0
2017-12-14 09:45:00,85.8,86.3,85.8,86.25,2500.0,85.8,86.3,85.8,86.25,2500.0
2017-12-14 09:50:00,86.25,86.3,86.05,86.3,2300.0,86.25,86.3,86.05,86.3,2300.0
2017-12-14 09:55:00,86.3,86.4,86.15,86.3,4459.0,86.3,86.4,86.15,86.3,4459.0
2017-12-14 10:00:00,86.2,86.2,85.82,86.0,3165.0,86.2,86.2,85.82,86.0,3165.0
2017-12-14 10:05:00,86.1,86.3,86.1,86.15,2040.0,86.1,86.3,86.1,86.15,2040.0
2017-12-14 10:10:00,86.35,86.5,86.35,86.45,1703.0,86.35,86.5,86.35,86.45,1703.0
2017-12-14 10:15:00,86.25,86.4,86.1,86.17,1311.0,86.25,86.4,86.1,86.17,1311.0
2017-12-14 10:20:00,86.33,86.4,86.1,86.3,2092.0,86.33,86.4,86.1,86.3,2092.0
2017-12-14 10:25:00,86.35,86.55,86.35,86.4,5082.0,86.35,86.55,86.35,86.4,5082.0
2017-12-14 10:30:00,86.53,86.65,86.49,86.65,3697.0,86.53,86.65,86.49,86.65,3697.0
2017-12-14 10:35:00,86.63,86.7,86.6,86.7,806.0,86.63,86.7,86.6,86.7,806.0
2017-12-14 10:40:00,86.85,86.95,86.8,86.9,4880.0,86.85,86.95,86.8,86.9,4880.0
2017-12-14 10:45:00,86.8,86.8,86.55,86.6,1800.0,86.8,86.8,86.55,86.6,1800.0
2017-12-14 10:50:00,86.55,86.63,86.55,86.63,1420.0,86.55,86.63,86.55,86.63,1420.0
2017-12-14 10:55:00,86.55,86.75,86.5,86.65,20186.0,86.55,86.75,86.5,86.65,20186.0
2017-12-14 11:00:00,86.7,86.75,86.6,86.65,2800.0,86.7,86.75,86.6,86.65,2800.0
2017-12-14 11:05:00,86.65,86.8,86.55,86.6,1500.0,86.65,86.8,86.55,86.6,1500.0
2017-12-14 11:10:00,86.7,86.7,86.5,86.55,2298.0,86.7,86.7,86.5,86.55,2298.0
2017-12-14 11:15:00,86.5,86.65,86.5,86.6,4520.0,86.5,86.65,86.5,86.6,4520.0
2017-12-14 11:20:00,86.6,86.6,86.25,86.35,2200.0,86.6,86.6,86.25,86.35,2200.0
2017-12-14 11:25:00,86.65,86.65,86.5,86.65,1245.0,86.65,86.65,86.5,86.65,1245.0
2017-12-14 11:30:00,86.61,86.7,86.5,86.6,5348.0,86.61,86.7,86.5,86.6,5348.0
2017-12-14 11:35:00,86.55,86.75,86.5,86.7,7461.0,86.55,86.75,86.5,86.7,7461.0
2017-12-14 11:40:00,86.7,86.7,86.55,86.6,8972.0,86.7,86.7,86.55,86.6,8972.0
2017-12-14 11:45:00,86.63,86.8,86.55,86.75,3664.0,86.63,86.8,86.55,86.75,3664.0
2017-12-14 11:50:00,86.75,87.1,86.75,87.1,5330.0,86.75,87.1,86.75,87.1,5330.0
2017-12-14 11:55:00,87.0,87.0,86.8,86.85,1400.0,87.0,87.0,86.8,86.85,1400.0
2017-12-14 12:00:00,86.85,86.98,86.8,86.95,2216.0,86.85,86.98,86.8,86.95,2216.0
2017-12-14 12:05:00,86.95,87.1,86.95,87.0,2070.0,86.95,87.1,86.95,87.0,2070.0
2017-12-14 12:10:00,87.0,87.1,86.95,86.95,9217.0,87.0,87.1,86.95,86.95,9217.0
2017-12-14 12:15:00,87.0,87.0,86.95,87.0,700.0,87.0,87.0,86.95,87.0,700.0
2017-12-14 12:20:00,87.0,87.05,86.9,86.9,2800.0,87.0,87.05,86.9,86.9,2800.0
2017-12-14 12:25:00,86.9,87.02,86.9,87.0,2908.0,86.9,87.02,86.9,87.0,2908.0
2017-12-14 12:30:00,87.0,87.4,87.0,87.35,2149.0,87.0,87.4,87.0,87.35,2149.0
2017-12-14 12:35:00,87.25,87.25,87.05,87.1,3537.0,87.25,87.25,87.05,87.1,3537.0
2017-12-14 12:40:00,87.1,87.25,87.05,87.25,6562.0,87.1,87.25,87.05,87.25,6562.0
2017-12-14 12:45:00,87.25,87.3,87.1,87.1,1800.0,87.25,87.3,87.1,87.1,1800.0
2017-12-14 12:50:00,87.25,87.25,87.12,87.13,1062.0,87.25,87.25,87.12,87.13,1062.0
2017-12-14 12:55:00,87.2,87.35,87.2,87.25,7300.0,87.2,87.35,87.2,87.25,7300.0
2017-12-14 13:00:00,87.2,87.25,87.15,87.25,3507.0,87.2,87.25,87.15,87.25,3507.0
2017-12-14 13:05:00,87.25,87.25,87.15,87.2,800.0,87.25,87.25,87.15,87.2,800.0
2017-12-14 13:10:00,87.15,87.15,87.1,87.1,7370.0,87.15,87.15,87.1,87.1,7370.0
2017-12-14 13:15:00,87.1,87.2,87.05,87.15,15876.0,87.1,87.2,87.05,87.15,15876.0
2017-12-14 13:20:00,87.2,87.3,87.15,87.3,2600.0,87.2,87.3,87.15,87.3,2600.0
2017-12-14 13:25:00,87.2,87.45,87.2,87.3,6921.0,87.2,87.45,87.2,87.3,6921.0
2017-12-14 13:30:00,87.4,87.45,87.25,87.45,4000.0,87.4,87.45,87.25,87.45,4000.0
2017-12-14 13:35:00,87.4,87.45,87.3,87.45,4716.0,87.4,87.45,87.3,87.45,4716.0
2017-12-14 13:40:00,87.45,87.5,87.35,87.48,7022.0,87.45,87.5,87.35,87.48,7022.0
2017-12-14 13:45:00,87.55,87.75,87.5,87.6,6305.0,87.55,87.75,87.5,87.6,6305.0
2017-12-14 13:50:00,87.6,87.6,87.2,87.25,1559.0,87.6,87.6,87.2,87.25,1559.0
2017-12-14 13:55:00,87.36,87.37,86.9,86.91,3516.0,87.36,87.37,86.9,86.91,3516.0
2017-12-14 14:00:00,86.98,87.5,86.97,87.5,9228.0,86.98,87.5,86.97,87.5,9228.0
2017-12-14 14:05:00,87.5,87.55,87.3,87.4,2350.0,87.5,87.55,87.3,87.4,2350.0
2017-12-14 14:10:00,87.5,87.65,87.15,87.6,15090.0,87.5,87.65,87.15,87.6,15090.0
2017-12-14 14:15:00,87.7,87.7,87.55,87.6,7119.0,87.7,87.7,87.55,87.6,7119.0
2017-12-14 14:20:00,87.7,87.7,87.4,87.4,4525.0,87.7,87.7,87.4,87.4,4525.0
2017-12-14 14:25:00,87.45,87.5,87.0,87.0,4742.0,87.45,87.5,87.0,87.0,4742.0
2017-12-14 14:30:00,87.15,87.35,87.07,87.3,4802.0,87.15,87.35,87.07,87.3,4802.0
2017-12-14 14:35:00,87.25,87.45,87.25,87.4,1934.0,87.25,87.45,87.25,87.4,1934.0
2017-12-14 14:40:00,87.35,87.35,87.12,87.25,17880.0,87.35,87.35,87.12,87.25,17880.0
2017-12-14 14:45:00,87.25,87.35,87.2,87.35,14003.0,87.25,87.35,87.2,87.35,14003.0
2017-12-14 14:50:00,87.4,87.45,87.25,87.35,20157.0,87.4,87.45,87.25,87.35,20157.0
2017-12-14 14:55:00,87.3,87.57,87.3,87.56,1240.0,87.3,87.57,87.3,87.56,1240.0
2017-12-14 15:00:00,87.5,87.5,87.2,87.45,5398.0,87.5,87.5,87.2,87.45,5398.0
2017-12-14 15:05:00,87.3,87.4,87.25,87.25,8695.0,87.3,87.4,87.25,87.25,8695.0
2017-12-14 15:10:00,87.3,87.35,87.22,87.35,1380.0,87.3,87.35,87.22,87.35,1380.0
2017-12-14 15:15:00,87.35,87.4,87.2,87.2,4688.0,87.35,87.4,87.2,87.2,4688.0
2017-12-14 15:20:00,87.25,87.3,87.15,87.2,5664.0,87.25,87.3,87.15,87.2,5664.0
2017-12-14 15:25:00,87.3,87.45,87.2,87.2,6510.0,87.3,87.45,87.2,87.2,6510.0
2017-12-14 15:30:00,87.2,87.3,87.2,87.25,4018.0,87.2,87.3,87.2,87.25,4018.0
2017-12-14 15:35:00,87.3,87.4,87.3,87.38,4518.0,87.3,87.4,87.3,87.38,4518.0
2017-12-14 15:40:00,87.35,87.45,87.25,87.3,5766.0,87.35,87.45,87.25,87.3,5766.0
2017-12-14 15:45:00,87.3,87.35,87.25,87.33,19043.0,87.3,87.35,87.25,87.33,19043.0
2017-12-14 15:50:00,87.3,87.5,87.25,87.45,30776.0,87.3,87.5,87.25,87.45,30776.0
2017-12-14 15:55:00,87.45,87.55,87.3,87.5,48854.0,87.45,87.55,87.3,87.5,48854.0
2017-12-15 09:30:00,87.7,88.0,87.15,87.85,67343.0,87.7,88.0,87.15,87.85,67343.0
2017-12-15 09:35:00,87.54,87.7,87.5,87.5,2800.0,87.54,87.7,87.5,87.5,2800.0
2017-12-15 09:40:00,87.1,87.8,87.1,87.7,1900.0,87.1,87.8,87.1,87.7,1900.0
2017-12-15 09:45:00,87.55,87.8,87.55,87.7,4100.0,87.55,87.8,87.55,87.7,4100.0
2017-12-15 09:50:00,87.75,88.1,87.75,88.05,3100.0,87.75,88.1,87.75,88.05,3100.0
2017-12-15 09:55:00,88.05,88.3,87.9,88.3,3950.0,88.05,88.3,87.9,88.3,3950.0
2017-12-15 10:00:00,88.3,88.8,88.3,88.65,12476.0,88.3,88.8,88.3,88.65,12476.0
2017-12-15 10:05:00,88.73,88.8,88.1,88.28,5819.0,88.73,88.8,88.1,88.28,5819.0
2017-12-15 10:10:00,88.2,88.8,88.2,88.8,20977.0,88.2,88.8,88.2,88.8,20977.0
2017-12-15 10:15:00,88.6,89.45,88.6,89.25,17214.0,88.6,89.45,88.6,89.25,17214.0
2017-12-15 10:20:00,89.12,89.2,88.8,89.0,8098.0,89.12,89.2,88.8,89.0,8098.0
2017-12-15 10:25:00,89.0,89.0,88.4,88.6,12823.0,89.0,89.0,88.4,88.6,12823.0
2017-12-15 10:30:00,88.63,88.85,88.55,88.65,5064.0,88.63,88.85,88.55,88.65,5064.0
2017-12-15 10:35:00,88.8,89.2,88.7,89.0,6220.0,88.8,89.2,88.7,89.0,6220.0
2017-12-15 10:40:00,89.15,89.4,89.15,89.4,3276.0,89.15,89.4,89.15,89.4,3276.0
2017-12-15 10:45:00,89.4,89.7,89.4,89.48,7734.0,89.4,89.7,89.4,89.48,7734.0
2017-12-15 10:50:00,89.5,89.8,89.45,89.79,5458.0,89.5,89.8,89.45,89.79,5458.0
2017-12-15 10:55:00,89.75,89.9,89.5,89.51,2150.0,89.75,89.9,89.5,89.51,2150.0
2017-12-15 11:00:00,89.4,89.53,89.3,89.5,8900.0,89.4,89.53,89.3,89.5,8900.0
2017-12-15 11:05:00,89.5,89.7,89.5,89.5,2757.0,89.5,89.7,89.5,89.5,2757.0
2017-12-15 11:10:00,89.5,89.5,89.35,89.4,1100.0,89.5,89.5,89.35,89.4,1100.0
2017-12-15 11:15:00,89.5,89.66,89.5,89.65,1500.0,89.5,89.66,89.5,89.65,1500.0
2017-12-15 11:20:00,89.55,90.0,89.5,89.85,8160.0,89.55,90.0,89.5,89.85,8160.0
2017-12-15 11:25:00,89.91,89.95,89.55,89.55,11317.0,89.91,89.95,89.55,89.55,11317.0
2017-12-15 11:30:00,89.8,90.25,89.75,90.23,14957.0,89.8,90.25,89.75,90.23,14957.0
2017-12-15 11:35:00,90.35,90.4,90.0,90.3,10065.0,90.35,90.4,90.0,90.3,10065.0
2017-12-15 11:40:00,90.4,90.6,90.05,90.15,11839.0,90.4,90.6,90.05,90.15,11839.0
2017-12-15 11:45:00,90.3,90.4,89.95,90.05,7031.0,90.3,90.4,89.95,90.05,7031.0
2017-12-15 11:50:00,90.04,90.2,89.9,90.2,3911.0,90.04,90.2,89.9,90.2,3911.0
2017-12-15 11:55:00,90.23,90.5,90.15,90.33,3260.0,90.23,90.5,90.15,90.33,3260.0
2017-12-15 12:00:00,90.44,90.44,90.17,90.25,3507.0,90.44,90.44,90.17,90.25,3507.0
2017-12-15 12:05:00,90.25,90.3,90.2,90.28,1906.0,90.25,90.3,90.2,90.28,1906.0
2017-12-15 12:10:00,90.3,90.35,89.95,90.02,7810.0,90.3,90.35,89.95,90.02,7810.0
2017-12-15 12:15:00,90.1,90.2,90.05,90.2,9129.0,90.1,90.2,90.05,90.2,9129.0
2017-12-15 12:20:00,90.2,90.2,89.92,89.95,3600.0,90.2,90.2,89.92,89.95,3600.0
2017-12-15 12:25:00,90.0,90.2,89.92,90.05,4941.0,90.0,90.2,89.92,90.05,4941.0
2017-12-15 12:30:00,90.06,90.1,89.75,89.9,2785.0,90.06,90.1,89.75,89.9,2785.0
2017-12-15 12:35:00,89.9,89.98,89.5,89.78,5148.0,89.9,89.98,89.5,89.78,5148.0
2017-12-15 12:40:00,89.85,89.95,89.7,89.95,3958.0,89.85,89.95,89.7,89.95,3958.0
2017-12-15 12:45:00,89.85,90.15,89.85,90.1,2817.0,89.85,90.15,89.85,90.1,2817.0
2017-12-15 12:50:00,90.08,90.26,89.85,89.85,8850.0,90.08,90.26,89.85,89.85,8850.0
2017-12-15 12:55:00,89.95,90.15,89.9,90.02,2109.0,89.95,90.15,89.9,90.02,2109.0
2017-12-15 13:00:00,90.0,90.1,89.75,89.9,5706.0,90.0,90.1,89.75,89.9,5706.0
2017-12-15 13:05:00,89.88,89.9,89.6,89.62,4614.0,89.88,89.9,89.6,89.62,4614.0
2017-12-15 13:10:00,89.7,89.7,89.65,89.65,400.0,89.7,89.7,89.65,89.65,400.0
2017-12-15 13:15:00,89.7,89.95,89.69,89.9,1650.0,89.7,89.95,89.69,89.9,1650.0
2017-12-15 13:20:00,89.75,89.9,89.75,89.9,4575.0,89.75,89.9,89.75,89.9,4575.0
2017-12-15 13:25:00,89.85,89.95,89.85,89.85,4463.0,89.85,89.95,89.85,89.85,4463.0
2017-12-15 13:30:00,89.85,89.9,89.77,89.8,7657.0,89.85,89.9,89.77,89.8,7657.0
2017-12-15 13:35:00,89.85,90.0,89.65,89.9,8830.0,89.85,90.0,89.65,89.9,8830.0
2017-12-15 13:40:00,89.85,89.93,89.72,89.9,13345.0,89.85,89.93,89.72,89.9,13345.0
2017-12-15 13:45:00,90.05,90.1,90.0,90.0,1974.0,90.05,90.1,90.0,90.0,1974.0
2017-12-15 13:50:00,90.05,90.13,89.95,90.05,7439.0,90.05,90.13,89.95,90.05,7439.0
2017-12-15 13:55:00,90.1,90.24,89.8,89.8,13039.0,90.1,90.24,89.8,89.8,13039.0
2017-12-15 14:00:00,89.8,90.05,89.7,90.0,9582.0,89.8,90.05,89.7,90.0,9582.0
2017-12-15 14:05:00,90.0,90.1,89.85,89.85,11470.0,90.0,90.1,89.85,89.85,11470.0
2017-12-15 14:10:00,89.85,90.0,89.8,89.95,5764.0,89.85,90.0,89.8,89.95,5764.0
2017-12-15 14:15:00,90.0,90.0,89.9,90.0,4946.0,90.0,90.0,89.9,90.0,4946.0
2017-12-15 14:20:00,90.0,90.0,89.8,89.95,8015.0,90.0,90.0,89.8,89.95,8015.0
2017-12-15 14:25:00,89.9,90.1,89.85,90.1,5116.0,89.9,90.1,89.85,90.1,5116.0
2017-12-15 14:30:00,90.08,90.15,89.9,89.9,6700.0,90.08,90.15,89.9,89.9,6700.0
2017-12-15 14:35:00,89.9,90.0,89.9,89.95,3110.0,89.9,90.0,89.9,89.95,3110.0
2017-12-15 14:40:00,89.95,90.05,89.85,90.05,4857.0,89.95,90.05,89.85,90.05,4857.0
2017-12-15 14:45:00,90.0,90.3,89.95,90.2,7141.0,90.0,90.3,89.95,90.2,7141.0
2017-12-15 14:50:00,90.2,90.65,90.2,90.6,10969.0,90.2,90.65,90.2,90.6,10969.0
2017-12-15 14:55:00,90.58,90.7,90.5,90.55,8346.0,90.58,90.7,90.5,90.55,8346.0
2017-12-15 15:00:00,90.5,90.55,90.25,90.45,9261.0,90.5,90.55,90.25,90.45,9261.0
2017-12-15 15:05:00,90.45,90.52,90.3,90.52,10232.0,90.45,90.52,90.3,90.52,10232.0
2017-12-15 15:10:00,90.48,90.65,90.4,90.55,19732.0,90.48,90.65,90.4,90.55,19732.0
2017-12-15 15:15:00,90.5,90.65,90.5,90.5,3100.0,90.5,90.65,90.5,90.5,3100.0
2017-12-15 15:20:00,90.55,90.72,90.5,90.65,9314.0,90.55,90.72,90.5,90.65,9314.0
2017-12-15 15:25:00,90.75,91.15,90.7,91.1,8814.0,90.75,91.15,90.7,91.1,8814.0
2017-12-15 15:30:00,91.1,91.1,90.4,90.4,17210.0,91.1,91.1,90.4,90.4,17210.0
2017-12-15 15:35:00,90.4,90.75,90.3,90.75,14005.0,90.4,90.75,90.3,90.75,14005.0
2017-12-15 15:40:00,90.8,91.3,90.8,91.3,24266.0,90.8,91.3,90.8,91.3,24266.0
2017-12-15 15:45:00,91.3,91.4,90.6,90.7,22624.0,91.3,91.4,90.6,90.7,22624.0
2017-12-15 15:50:00,90.7,90.9,90.65,90.85,24822.0,90.7,90.9,90.65,90.85,24822.0
2017-12-15 15:55:00,90.88,90.9,90.6,90.8,50453.0,90.88,90.9,90.6,90.8,50453.0
2017-12-18 09:30:00,92.3,92.55,92.25,92.36,11009.0,92.3,92.55,92.25,92.36,11009.0
2017-12-18 09:35:00,92.3,92.3,90.85,91.0,14982.0,92.3,92.3,90.85,91.0,14982.0
2017-12-18 09:40:00,91.05,91.75,91.05,91.7,3990.0,91.05,91.75,91.05,91.7,3990.0
2017-12-18 09:45:00,91.61,92.1,91.6,92.0,2545.0,91.61,92.1,91.6,92.0,2545.0
2017-12-18 09:50:00,92.23,92.24,91.75,91.8,6260.0,92.23,92.24,91.75,91.8,6260.0
2017-12-18 09:55:00,91.7,91.82,91.45,91.7,3788.0,91.7,91.82,91.45,91.7,3788.0
2017-12-18 10:00:00,91.6,91.7,91.3,91.3,3665.0,91.6,91.7,91.3,91.3,3665.0
2017-12-18 10:05:00,91.25,91.6,91.25,91.53,5629.0,91.25,91.6,91.25,91.53,5629.0
2017-12-18 10:10:00,91.52,91.75,91.4,91.7,2400.0,91.52,91.75,91.4,91.7,2400.0
2017-12-18 10:15:00,91.65,91.95,91.6,91.95,2610.0,91.65,91.95,91.6,91.95,2610.0
2017-12-18 10:20:00,91.87,92.25,91.8,92.25,4061.0,91.87,92.25,91.8,92.25,4061.0
2017-12-18 10:25:00,92.09,92.38,92.09,92.25,4390.0,92.09,92.38,92.09,92.25,4390.0
2017-12-18 10:30:00,92.25,92.5,92.25,92.3,5524.0,92.25,92.5,92.25,92.3,5524.0
2017-12-18 10:35:00,92.3,92.6,92.15,92.6,9666.0,92.3,92.6,92.15,92.6,9666.0
2017-12-18 10:40:00,92.53,92.8,92.45,92.75,4577.0,92.53,92.8,92.45,92.75,4577.0
2017-12-18 10:45:00,92.8,93.1,92.7,92.7,7550.0,92.8,93.1,92.7,92.7,7550.0
2017-12-18 10:50:00,92.75,92.95,92.65,92.85,3765.0,92.75,92.95,92.65,92.85,3765.0
2017-12-18 10:55:00,92.85,92.9,92.35,92.39,2977.0,92.85,92.9,92.35,92.39,2977.0
2017-12-18 11:00:00,92.45,92.57,92.35,92.56,3911.0,92.45,92.57,92.35,92.56,3911.0
2017-12-18 11:05:00,92.6,92.65,92.3,92.3,3993.0,92.6,92.65,92.3,92.3,3993.0
2017-12-18 11:10:00,92.39,93.0,92.39,92.9,5809.0,92.39,93.0,92.39,92.9,5809.0
2017-12-18 11:15:00,92.8,92.8,92.3,92.35,7220.0,92.8,92.8,92.3,92.35,7220.0
2017-12-18 11:20:00,92.45,92.55,91.8,91.95,14332.0,92.45,92.55,91.8,91.95,14332.0
2017-12-18 11:25:00,91.95,92.5,91.95,92.5,8425.0,91.95,92.5,91.95,92.5,8425.0
2017-12-18 11:30:00,92.55,92.55,92.3,92.45,5403.0,92.55,92.55,92.3,92.45,5403.0
2017-12-18 11:35:00,92.45,92.45,92.35,92.35,5830.0,92.45,92.45,92.35,92.35,5830.0
2017-12-18 11:40:00,92.38,92.38,92.05,92.15,12512.0,92.38,92.38,92.05,92.15,12512.0
2017-12-18 11:45:00,92.15,92.25,92.05,92.05,13244.0,92.15,92.25,92.05,92.05,13244.0
2017-12-18 11:50:00,92.05,93.0,92.05,92.9,11952.0,92.05,93.0,92.05,92.9,11952.0
2017-12-18 11:55:00,92.8,93.05,92.65,92.8,4040.0,92.8,93.05,92.65,92.8,4040.0
2017-12-18 12:00:00,92.78,93.05,92.77,92.95,2032.0,92.78,93.05,92.77,92.95,2032.0
2017-12-18 12:05:00,92.9,92.93,92.75,92.75,4312.0,92.9,92.93,92.75,92.75,4312.0
2017-12-18 12:10:00,92.85,93.19,92.85,93.05,2300.0,92.85,93.19,92.85,93.05,2300.0
2017-12-18 12:15:00,93.2,93.2,93.05,93.05,4405.0,93.2,93.2,93.05,93.05,4405.0
2017-12-18 12:20:00,93.08,93.1,92.95,93.05,800.0,93.08,93.1,92.95,93.05,800.0
2017-12-18 12:25:00,93.0,93.0,92.65,92.7,2445.0,93.0,93.0,92.65,92.7,2445.0
2017-12-18 12:30:00,92.75,92.8,92.4,92.4,1500.0,92.75,92.8,92.4,92.4,1500.0
2017-12-18 12:35:00,92.55,92.6,92.45,92.45,1552.0,92.55,92.6,92.45,92.45,1552.0
2017-12-18 12:40:00,92.41,92.7,92.4,92.7,1300.0,92.41,92.7,92.4,92.7,1300.0
2017-12-18 12:45:00,92.65,92.76,92.65,92.76,1403.0,92.65,92.76,92.65,92.76,1403.0
2017-12-18 12:50:00,92.82,92.83,92.5,92.63,3139.0,92.82,92.83,92.5,92.63,3139.0
2017-12-18 12:55:00,92.55,92.6,92.55,92.6,300.0,92.55,92.6,92.55,92.6,300.0
2017-12-18 13:00:00,92.6,92.6,92.4,92.43,1812.0,92.6,92.6,92.4,92.43,1812.0
2017-12-18 13:05:00,92.45,92.6,92.45,92.5,1420.0,92.45,92.6,92.45,92.5,1420.0
2017-12-18 13:10:00,92.55,92.55,92.55,92.55,1700.0,92.55,92.55,92.55,92.55,1700.0
2017-12-18 13:15:00,92.4,92.5,92.35,92.35,1528.0,92.4,92.5,92.35,92.35,1528.0
2017-12-18 13:20:00,92.4,92.55,92.38,92.55,12956.0,92.4,92.55,92.38,92.55,12956.0
2017-12-18 13:25:00,92.6,92.7,92.55,92.55,1225.0,92.6,92.7,92.55,92.55,1225.0
2017-12-18 13:30:00,92.6,92.65,92.5,92.5,2983.0,92.6,92.65,92.5,92.5,2983.0
2017-12-18 13:35:00,92.5,92.5,92.35,92.4,1000.0,92.5,92.5,92.35,92.4,1000.0
2017-12-18 13:40:00,92.4,92.4,92.35,92.4,2980.0,92.4,92.4,92.35,92.4,2980.0
2017-12-18 13:45:00,92.4,92.45,92.36,92.4,2200.0,92.4,92.45,92.36,92.4,2200.0
2017-12-18 13:50:00,92.45,92.48,92.4,92.45,3000.0,92.45,92.48,92.4,92.45,3000.0
2017-12-18 13:55:00,92.35,92.5,92.35,92.5,4910.0,92.35,92.5,92.35,92.5,4910.0
2017-12-18 14:00:00,92.53,92.56,92.5,92.56,3076.0,92.53,92.56,92.5,92.56,3076.0
2017-12-18 14:05:00,92.59,92.75,92.59,92.75,5300.0,92.59,92.75,92.59,92.75,5300.0
2017-12-18 14:10:00,92.75,93.05,92.7,93.0,2790.0,92.75,93.05,92.7,93.0,2790.0
2017-12-18 14:15:00,93.0,93.0,92.58,92.65,4107.0,93.0,93.0,92.58,92.65,4107.0
2017-12-18 14:20:00,92.55,92.55,92.55,92.55,200.0,92.55,92.55,92.55,92.55,200.0
2017-12-18 14:25:00,92.6,92.65,92.55,92.6,3639.0,92.6,92.65,92.55,92.6,3639.0
2017-12-18 14:30:00,92.65,92.8,92.6,92.8,1700.0,92.65,92.8,92.6,92.8,1700.0
2017-12-18 14:35:00,92.7,92.75,92.7,92.75,1230.0,92.7,92.75,92.7,92.75,1230.0
2017-12-18 14:40:00,92.8,92.8,92.6,92.65,3165.0,92.8,92.8,92.6,92.65,3165.0
2017-12-18 14:45:00,92.65,92.9,92.65,92.9,4503.0,92.65,92.9,92.65,92.9,4503.0
2017-12-18 14:50:00,92.85,92.95,92.85,92.95,900.0,92.85,92.95,92.85,92.95,900.0
2017-12-18 14:55:00,92.95,93.3,92.92,93.23,14854.0,92.95,93.3,92.92,93.23,14854.0
2017-12-18 15:00:00,93.15,93.53,93.15,93.5,17251.0,93.15,93.53,93.15,93.5,17251.0
2017-12-18 15:05:00,93.5,93.5,93.2,93.2,5599.0,93.5,93.5,93.2,93.2,5599.0
2017-12-18 15:10:00,93.15,93.3,92.95,93.15,7887.0,93.15,93.3,92.95,93.15,7887.0
2017-12-18 15:15:00,93.18,93.3,93.12,93.18,5344.0,93.18,93.3,93.12,93.18,5344.0
2017-12-18 15:20:00,93.15,93.15,92.95,93.0,3901.0,93.15,93.15,92.95,93.0,3901.0
2017-12-18 15:25:00,93.05,93.05,92.75,92.8,15628.0,93.05,93.05,92.75,92.8,15628.0
2017-12-18 15:30:00,92.8,92.85,92.75,92.85,26744.0,92.8,92.85,92.75,92.85,26744.0
2017-12-18 15:35:00,92.8,92.95,92.8,92.9,9734.0,92.8,92.95,92.8,92.9,9734.0
2017-12-18 15:40:00,92.95,93.15,92.8,92.85,13765.0,92.95,93.15,92.8,92.85,13765.0
2017-12-18 15:45:00,92.9,92.95,92.85,92.95,11023.0,92.9,92.95,92.85,92.95,11023.0
2017-12-18 15:50:00,92.9,93.2,92.9,93.05,25106.0,92.9,93.2,92.9,93.05,25106.0
2017-12-18 15:55:00,93.05,93.05,92.7,92.9,37684.0,93.05,93.05,92.7,92.9,37684.0
2017-12-19 09:30:00,92.85,92.95,92.25,92.9,6270.0,92.85,92.95,92.25,92.9,6270.0
2017-12-19 09:35:00,92.83,93.0,92.7,92.85,407.0,92.83,93.0,92.7,92.85,407.0
2017-12-19 09:40:00,92.83,92.95,92.3,92.3,7387.0,92.83,92.95,92.3,92.3,7387.0
2017-12-19 09:45:00,92.25,92.5,92.05,92.25,4327.0,92.25,92.5,92.05,92.25,4327.0
2017-12-19 09:50:00,92.2,92.2,91.9,92.2,4084.0,92.2,92.2,91.9,92.2,4084.0
2017-12-19 09:55:00,92.5,92.65,92.35,92.35,635.0,92.5,92.65,92.35,92.35,635.0
2017-12-19 10:00:00,92.25,92.75,92.25,92.6,3000.0,92.25,92.75,92.25,92.6,3000.0
2017-12-19 10:05:00,92.7,92.7,92.45,92.6,7000.0,92.7,92.7,92.45,92.6,7000.0
2017-12-19 10:10:00,92.6,92.73,92.55,92.65,2206.0,92.6,92.73,92.55,92.65,2206.0
2017-12-19 10:15:00,92.5,92.6,92.35,92.6,2583.0,92.5,92.6,92.35,92.6,2583.0
2017-12-19 10:20:00,92.65,92.72,92.35,92.58,2600.0,92.65,92.72,92.35,92.58,2600.0
2017-12-19 10:25:00,92.55,92.65,92.35,92.5,1911.0,92.55,92.65,92.35,92.5,1911.0
2017-12-19 10:30:00,92.5,92.55,92.3,92.35,1300.0,92.5,92.55,92.3,92.35,1300.0
2017-12-19 10:35:00,92.3,92.65,92.3,92.35,2630.0,92.3,92.65,92.3,92.35,2630.0
2017-12-19 10:40:00,92.3,92.4,92.2,92.2,1567.0,92.3,92.4,92.2,92.2,1567.0
2017-12-19 10:45:00,92.2,92.35,92.2,92.2,2200.0,92.2,92.35,92.2,92.2,2200.0
2017-12-19 10:50:00,92.3,92.3,92.15,92.25,1150.0,92.3,92.3,92.15,92.25,1150.0
2017-12-19 10:55:00,92.25,92.45,92.25,92.4,2900.0,92.25,92.45,92.25,92.4,2900.0
2017-12-19 11:00:00,92.4,92.67,92.35,92.4,1400.0,92.4,92.67,92.35,92.4,1400.0
2017-12-19 11:05:00,92.48,92.48,92.2,92.2,1300.0,92.48,92.48,92.2,92.2,1300.0
2017-12-19 11:10:00,92.3,92.5,92.25,92.45,1441.0,92.3,92.5,92.25,92.45,1441.0
2017-12-19 11:15:00,92.7,92.8,92.61,92.65,1500.0,92.7,92.8,92.61,92.65,1500.0
2017-12-19 11:20:00,92.75,92.85,92.7,92.7,1786.0,92.75,92.85,92.7,92.7,1786.0
2017-12-19 11:25:00,92.95,93.4,92.9,93.4,22058.0,92.95,93.4,92.9,93.4,22058.0
2017-12-19 11:30:00,93.45,93.45,93.3,93.35,4400.0,93.45,93.45,93.3,93.35,4400.0
2017-12-19 11:35:00,93.4,93.45,93.1,93.1,3100.0,93.4,93.45,93.1,93.1,3100.0
2017-12-19 11:40:00,93.1,93.17,92.95,93.0,24043.0,93.1,93.17,92.95,93.0,24043.0
2017-12-19 11:45:00,92.9,93.15,92.8,93.15,2839.0,92.9,93.15,92.8,93.15,2839.0
2017-12-19 11:50:00,93.1,93.1,92.8,92.9,2205.0,93.1,93.1,92.8,92.9,2205.0
2017-12-19 11:55:00,92.9,92.9,92.8,92.85,1400.0,92.9,92.9,92.8,92.85,1400.0
2017-12-19 12:00:00,92.85,92.95,92.7,92.85,2238.0,92.85,92.95,92.7,92.85,2238.0
2017-12-19 12:05:00,92.9,93.0,92.7,92.8,4050.0,92.9,93.0,92.7,92.8,4050.0
2017-12-19 12:10:00,92.85,92.9,92.75,92.9,3701.0,92.85,92.9,92.75,92.9,3701.0
2017-12-19 12:15:00,92.75,92.9,92.65,92.9,4920.0,92.75,92.9,92.65,92.9,4920.0
2017-12-19 12:20:00,92.9,93.0,92.75,93.0,3500.0,92.9,93.0,92.75,93.0,3500.0
2017-12-19 12:25:00,93.0,93.05,92.85,93.0,500.0,93.0,93.05,92.85,93.0,500.0
2017-12-19 12:30:00,93.0,93.0,92.8,92.9,3325.0,93.0,93.0,92.8,92.9,3325.0
2017-12-19 12:35:00,92.8,93.05,92.75,92.85,3949.0,92.8,93.05,92.75,92.85,3949.0
2017-12-19 12:40:00,92.9,92.9,92.75,92.8,2040.0,92.9,92.9,92.75,92.8,2040.0
2017-12-19 12:45:00,92.8,92.9,92.75,92.85,1700.0,92.8,92.9,92.75,92.85,1700.0
2017-12-19 12:50:00,92.9,93.25,92.85,93.25,3733.0,92.9,93.25,92.85,93.25,3733.0
2017-12-19 12:55:00,93.15,93.35,93.15,93.35,1025.0,93.15,93.35,93.15,93.35,1025.0
2017-12-19 13:00:00,93.4,93.5,93.3,93.35,2514.0,93.4,93.5,93.3,93.35,2514.0
2017-12-19 13:05:00,93.35,93.45,93.25,93.25,2945.0,93.35,93.45,93.25,93.25,2945.0
2017-12-19 13:10:00,93.25,93.25,93.1,93.1,649.0,93.25,93.25,93.1,93.1,649.0
2017-12-19 13:15:00,93.2,93.2,92.94,93.1,6808.0,93.2,93.2,92.94,93.1,6808.0
2017-12-19 13:20:00,93.0,93.0,92.85,92.9,800.0,93.0,93.0,92.85,92.9,800.0
2017-12-19 13:25:00,92.85,93.05,92.85,93.05,1754.0,92.85,93.05,92.85,93.05,1754.0
2017-12-19 13:30:00,93.0,93.25,92.85,93.25,1502.0,93.0,93.25,92.85,93.25,1502.0
2017-12-19 13:35:00,93.15,93.35,93.15,93.35,1019.0,93.15,93.35,93.15,93.35,1019.0
2017-12-19 13:40:00,93.3,93.3,93.17,93.18,2948.0,93.3,93.3,93.17,93.18,2948.0
2017-12-19 13:45:00,93.25,93.25,93.1,93.1,1799.0,93.25,93.25,93.1,93.1,1799.0
2017-12-19 13:50:00,93.15,93.3,93.1,93.2,1400.0,93.15,93.3,93.1,93.2,1400.0
2017-12-19 13:55:00,93.25,93.3,93.1,93.1,1200.0,93.25,93.3,93.1,93.1,1200.0
2017-12-19 14:00:00,93.15,93.15,92.9,92.98,2500.0,93.15,93.15,92.9,92.98,2500.0
2017-12-19 14:05:00,93.05,93.05,92.95,93.0,1404.0,93.05,93.05,92.95,93.0,1404.0
2017-12-19 14:10:00,92.95,93.1,92.95,92.98,7910.0,92.95,93.1,92.95,92.98,7910.0
2017-12-19 14:15:00,93.0,93.15,92.95,93.15,7932.0,93.0,93.15,92.95,93.15,7932.0
2017-12-19 14:20:00,93.15,93.2,93.1,93.15,1000.0,93.15,93.2,93.1,93.15,1000.0
2017-12-19 14:25:00,93.15,93.25,93.1,93.2,2500.0,93.15,93.25,93.1,93.2,2500.0
2017-12-19 14:30:00,93.15,93.2,92.92,92.93,3425.0,93.15,93.2,92.92,92.93,3425.0
2017-12-19 14:35:00,92.9,93.0,92.8,92.85,2174.0,92.9,93.0,92.8,92.85,2174.0
2017-12-19 14:40:00,92.75,92.8,92.75,92.75,700.0,92.75,92.8,92.75,92.75,700.0
2017-12-19 14:45:00,92.7,92.7,92.5,92.6,2112.0,92.7,92.7,92.5,92.6,2112.0
2017-12-19 14:50:00,92.6,92.6,92.4,92.6,2200.0,92.6,92.6,92.4,92.6,2200.0
2017-12-19 14:55:00,92.5,92.55,92.5,92.5,500.0,92.5,92.55,92.5,92.5,500.0
2017-12-19 15:00:00,92.45,92.55,92.35,92.45,4410.0,92.45,92.55,92.35,92.45,4410.0
2017-12-19 15:05:00,92.36,92.36,92.05,92.1,9320.0,92.36,92.36,92.05,92.1,9320.0
2017-12-19 15:10:00,92.18,92.45,92.1,92.4,13737.0,92.18,92.45,92.1,92.4,13737.0
2017-12-19 15:15:00,92.5,92.6,92.4,92.4,4265.0,92.5,92.6,92.4,92.4,4265.0
2017-12-19 15:20:00,92.4,92.75,92.4,92.65,6432.0,92.4,92.75,92.4,92.65,6432.0
2017-12-19 15:25:00,92.65,92.65,92.45,92.5,2038.0,92.65,92.65,92.45,92.5,2038.0
2017-12-19 15:30:00,92.5,92.75,92.5,92.65,4975.0,92.5,92.75,92.5,92.65,4975.0
2017-12-19 15:35:00,92.65,92.65,92.45,92.45,7477.0,92.65,92.65,92.45,92.45,7477.0
2017-12-19 15:40:00,92.5,92.65,92.45,92.6,10541.0,92.5,92.65,92.45,92.6,10541.0
2017-12-19 15:45:00,92.6,92.7,92.5,92.5,18476.0,92.6,92.7,92.5,92.5,18476.0
2017-12-19 15:50:00,92.55,92.7,92.47,92.7,23346.0,92.55,92.7,92.47,92.7,23346.0
2017-12-19 15:55:00,92.65,92.85,92.6,92.8,29807.0,92.65,92.85,92.6,92.8,29807.0
2017-12-20 09:30:00,93.45,93.45,92.1,92.1,7355.0,93.45,93.45,92.1,92.1,7355.0
2017-12-20 09:35:00,92.0,92.45,90.9,90.9,20085.0,92.0,92.45,90.9,90.9,20085.0
2017-12-20 09:40:00,91.05,91.4,90.45,90.85,10487.0,91.05,91.4,90.45,90.85,10487.0
2017-12-20 09:45:00,90.8,91.3,90.8,91.0,8217.0,90.8,91.3,90.8,91.0,8217.0
2017-12-20 09:50:00,91.18,91.18,90.35,90.65,7350.0,91.18,91.18,90.35,90.65,7350.0
2017-12-20 09:55:00,90.55,91.0,90.3,91.0,2550.0,90.55,91.0,90.3,91.0,2550.0
2017-12-20 10:00:00,90.9,91.08,90.65,90.81,2900.0,90.9,91.08,90.65,90.81,2900.0
2017-12-20 10:05:00,90.6,91.2,90.6,91.05,6700.0,90.6,91.2,90.6,91.05,6700.0
2017-12-20 10:10:00,91.13,91.35,90.7,90.75,4186.0,91.13,91.35,90.7,90.75,4186.0
2017-12-20 10:15:00,90.75,90.9,90.6,90.7,2852.0,90.75,90.9,90.6,90.7,2852.0
2017-12-20 10:20:00,90.7,90.94,90.6,90.8,6393.0,90.7,90.94,90.6,90.8,6393.0
2017-12-20 10:25:00,90.8,90.8,90.3,90.6,3440.0,90.8,90.8,90.3,90.6,3440.0
2017-12-20 10:30:00,90.75,90.75,90.0,90.45,6649.0,90.75,90.75,90.0,90.45,6649.0
2017-12-20 10:35:00,90.48,90.48,89.9,90.23,9442.0,90.48,90.48,89.9,90.23,9442.0
2017-12-20 10:40:00,90.25,90.5,90.2,90.2,2297.0,90.25,90.5,90.2,90.2,2297.0
2017-12-20 10:45:00,90.2,90.7,90.2,90.3,5646.0,90.2,90.7,90.2,90.3,5646.0
2017-12-20 10:50:00,90.35,90.6,90.15,90.45,6400.0,90.35,90.6,90.15,90.45,6400.0
2017-12-20 10:55:00,90.45,90.53,90.3,90.45,7351.0,90.45,90.53,90.3,90.45,7351.0
2017-12-20 11:00:00,90.35,90.6,90.3,90.5,5845.0,90.35,90.6,90.3,90.5,5845.0
2017-12-20 11:05:00,90.5,90.6,90.1,90.1,4108.0,90.5,90.6,90.1,90.1,4108.0
2017-12-20 11:10:00,90.05,90.35,90.05,90.33,2813.0,90.05,90.35,90.05,90.33,2813.0
2017-12-20 11:15:00,90.4,91.05,90.3,90.75,18510.0,90.4,91.05,90.3,90.75,18510.0
2017-12-20 11:20:00,90.75,91.0,90.7,90.95,6395.0,90.75,91.0,90.7,90.95,6395.0
2017-12-20 11:25:00,90.95,91.05,90.6,90.8,6437.0,90.95,91.05,90.6,90.8,6437.0
2017-12-20 11:30:00,90.65,90.8,90.2,90.35,13036.0,90.65,90.8,90.2,90.35,13036.0
2017-12-20 11:35:00,90.45,90.7,90.42,90.65,6100.0,90.45,90.7,90.42,90.65,6100.0
2017-12-20 11:40:00,90.63,90.65,90.45,90.45,1900.0,90.63,90.65,90.45,90.45,1900.0
2017-12-20 11:45:00,90.6,90.7,90.55,90.7,4100.0,90.6,90.7,90.55,90.7,4100.0
2017-12-20 11:50:00,90.65,90.65,90.45,90.5,3919.0,90.65,90.65,90.45,90.5,3919.0
2017-12-20 11:55:00,90.6,90.6,90.45,90.5,5288.0,90.6,90.6,90.45,90.5,5288.0
2017-12-20 12:00:00,90.5,90.6,90.4,90.6,3265.0,90.5,90.6,90.4,90.6,3265.0
2017-12-20 12:05:00,90.55,90.55,90.35,90.38,1768.0,90.55,90.55,90.35,90.38,1768.0
2017-12-20 12:10:00,90.45,90.55,90.3,90.55,2248.0,90.45,90.55,90.3,90.55,2248.0
2017-12-20 12:15:00,90.66,90.75,90.6,90.7,2478.0,90.66,90.75,90.6,90.7,2478.0
2017-12-20 12:20:00,90.78,91.2,90.77,91.2,3290.0,90.78,91.2,90.77,91.2,3290.0
2017-12-20 12:25:00,91.05,91.05,90.8,90.95,1498.0,91.05,91.05,90.8,90.95,1498.0
2017-12-20 12:30:00,90.9,91.0,90.85,90.95,1500.0,90.9,91.0,90.85,90.95,1500.0
2017-12-20 12:35:00,90.9,90.95,90.75,90.93,2000.0,90.9,90.95,90.75,90.93,2000.0
2017-12-20 12:40:00,90.9,90.9,90.65,90.65,1300.0,90.9,90.9,90.65,90.65,1300.0
2017-12-20 12:45:00,90.7,91.15,90.7,91.15,2565.0,90.7,91.15,90.7,91.15,2565.0
2017-12-20 12:50:00,91.0,91.05,90.5,90.8,6271.0,91.0,91.05,90.5,90.8,6271.0
2017-12-20 12:55:00,90.8,91.05,90.77,90.9,1894.0,90.8,91.05,90.77,90.9,1894.0
2017-12-20 13:00:00,90.8,90.8,90.6,90.75,2156.0,90.8,90.8,90.6,90.75,2156.0
2017-12-20 13:05:00,90.75,90.93,90.75,90.93,2069.0,90.75,90.93,90.75,90.93,2069.0
2017-12-20 13:10:00,90.9,90.95,90.5,90.75,7500.0,90.9,90.95,90.5,90.75,7500.0
2017-12-20 13:15:00,90.75,91.05,90.7,90.9,3968.0,90.75,91.05,90.7,90.9,3968.0
2017-12-20 13:20:00,90.95,91.05,90.8,91.0,2958.0,90.95,91.05,90.8,91.0,2958.0
2017-12-20 13:25:00,90.93,90.93,90.75,90.8,500.0,90.93,90.93,90.75,90.8,500.0
2017-12-20 13:30:00,90.7,91.0,90.65,90.85,3858.0,90.7,91.0,90.65,90.85,3858.0
2017-12-20 13:35:00,90.85,90.9,90.75,90.75,1000.0,90.85,90.9,90.75,90.75,1000.0
2017-12-20 13:40:00,90.7,90.95,90.7,90.85,3800.0,90.7,90.95,90.7,90.85,3800.0
2017-12-20 13:45:00,90.85,90.93,90.77,90.88,2968.0,90.85,90.93,90.77,90.88,2968.0
2017-12-20 13:50:00,90.85,90.95,90.7,90.8,3930.0,90.85,90.95,90.7,90.8,3930.0
2017-12-20 13:55:00,90.7,90.95,90.65,90.85,3500.0,90.7,90.95,90.65,90.85,3500.0
2017-12-20 14:00:00,90.75,90.9,90.65,90.65,3762.0,90.75,90.9,90.65,90.65,3762.0
2017-12-20 14:05:00,90.73,90.8,90.55,90.65,2799.0,90.73,90.8,90.55,90.65,2799.0
2017-12-20 14:10:00,90.6,90.6,90.35,90.35,3000.0,90.6,90.6,90.35,90.35,3000.0
2017-12-20 14:15:00,90.4,90.65,90.35,90.4,2223.0,90.4,90.65,90.35,90.4,2223.0
2017-12-20 14:20:00,90.55,90.7,90.45,90.6,5471.0,90.55,90.7,90.45,90.6,5471.0
2017-12-20 14:25:00,90.58,90.58,90.3,90.5,3852.0,90.58,90.58,90.3,90.5,3852.0
2017-12-20 14:30:00,90.4,90.55,90.35,90.45,4416.0,90.4,90.55,90.35,90.45,4416.0
2017-12-20 14:35:00,90.5,90.55,90.35,90.5,4878.0,90.5,90.55,90.35,90.5,4878.0
2017-12-20 14:40:00,90.4,90.5,90.3,90.35,5742.0,90.4,90.5,90.3,90.35,5742.0
2017-12-20 14:45:00,90.4,90.65,90.35,90.35,7202.0,90.4,90.65,90.35,90.35,7202.0
2017-12-20 14:50:00,90.35,90.6,90.3,90.35,5570.0,90.35,90.6,90.3,90.35,5570.0
2017-12-20 14:55:00,90.4,90.65,90.32,90.5,7670.0,90.4,90.65,90.32,90.5,7670.0
2017-12-20 15:00:00,90.55,90.6,90.5,90.55,4433.0,90.55,90.6,90.5,90.55,4433.0
2017-12-20 15:05:00,90.6,90.75,90.6,90.65,7772.0,90.6,90.75,90.6,90.65,7772.0
2017-12-20 15:10:00,90.6,90.65,90.5,90.53,3768.0,90.6,90.65,90.5,90.53,3768.0
2017-12-20 15:15:00,90.45,90.55,90.4,90.45,3908.0,90.45,90.55,90.4,90.45,3908.0
2017-12-20 15:20:00,90.4,90.6,90.4,90.58,4507.0,90.4,90.6,90.4,90.58,4507.0
2017-12-20 15:25:00,90.6,90.65,90.35,90.35,6810.0,90.6,90.65,90.35,90.35,6810.0
2017-12-20 15:30:00,90.35,90.35,90.15,90.15,6985.0,90.35,90.35,90.15,90.15,6985.0
2017-12-20 15:35:00,90.2,90.45,90.15,90.35,6028.0,90.2,90.45,90.15,90.35,6028.0
2017-12-20 15:40:00,90.38,90.38,90.15,90.2,8684.0,90.38,90.38,90.15,90.2,8684.0
2017-12-20 15:45:00,90.25,90.3,90.1,90.15,9076.0,90.25,90.3,90.1,90.15,9076.0
2017-12-20 15:50:00,90.2,90.5,90.17,90.45,14981.0,90.2,90.5,90.17,90.45,14981.0
2017-12-20 15:55:00,90.45,90.5,90.3,90.33,27571.0,90.45,90.5,90.3,90.33,27571.0
2017-12-21 09:30:00,90.5,90.74,90.05,90.1,5201.0,90.5,90.74,90.05,90.1,5201.0
2017-12-21 09:35:00,90.28,90.4,90.05,90.05,2200.0,90.28,90.4,90.05,90.05,2200.0
2017-12-21 09:40:00,90.2,90.25,89.7,90.03,2900.0,90.2,90.25,89.7,90.03,2900.0
2017-12-21 09:45:00,89.95,90.0,89.57,89.85,5900.0,89.95,90.0,89.57,89.85,5900.0
2017-12-21 09:50:00,89.8,89.85,89.35,89.4,3400.0,89.8,89.85,89.35,89.4,3400.0
2017-12-21 09:55:00,89.43,89.5,88.85,88.91,10048.0,89.43,89.5,88.85,88.91,10048.0
2017-12-21 10:00:00,88.92,89.3,88.92,89.3,4459.0,88.92,89.3,88.92,89.3,4459.0
2017-12-21 10:05:00,89.25,89.25,89.05,89.18,1400.0,89.25,89.25,89.05,89.18,1400.0
2017-12-21 10:10:00,89.25,89.4,89.15,89.35,1200.0,89.25,89.4,89.15,89.35,1200.0
2017-12-21 10:15:00,89.37,89.38,89.2,89.35,1010.0,89.37,89.38,89.2,89.35,1010.0
2017-12-21 10:20:00,89.38,89.7,89.37,89.7,2730.0,89.38,89.7,89.37,89.7,2730.0
2017-12-21 10:25:00,89.6,89.8,89.6,89.75,1588.0,89.6,89.8,89.6,89.75,1588.0
2017-12-21 10:30:00,89.75,89.9,89.75,89.9,800.0,89.75,89.9,89.75,89.9,800.0
2017-12-21 10:35:00,89.95,89.95,89.8,89.8,901.0,89.95,89.95,89.8,89.8,901.0
2017-12-21 10:40:00,89.8,90.05,89.75,89.95,4328.0,89.8,90.05,89.75,89.95,4328.0
2017-12-21 10:45:00,89.85,89.85,89.85,89.85,100.0,89.85,89.85,89.85,89.85,100.0
2017-12-21 10:50:00,89.65,89.73,89.4,89.43,4870.0,89.65,89.73,89.4,89.43,4870.0
2017-12-21 10:55:00,89.5,89.53,89.45,89.45,1100.0,89.5,89.53,89.45,89.45,1100.0
2017-12-21 11:00:00,89.35,89.45,89.25,89.25,7599.0,89.35,89.45,89.25,89.25,7599.0
2017-12-21 11:05:00,89.29,89.65,89.29,89.55,1950.0,89.29,89.65,89.29,89.55,1950.0
2017-12-21 11:10:00,89.45,89.65,89.3,89.65,3000.0,89.45,89.65,89.3,89.65,3000.0
2017-12-21 11:15:00,89.65,89.65,89.65,89.65,0.0,89.65,89.65,89.65,89.65,0.0
2017-12-21 11:20:00,89.75,89.8,89.5,89.5,1940.0,89.75,89.8,89.5,89.5,1940.0
2017-12-21 11:25:00,89.5,89.9,89.45,89.8,17125.0,89.5,89.9,89.45,89.8,17125.0
2017-12-21 11:30:00,89.79,89.8,89.6,89.63,800.0,89.79,89.8,89.6,89.63,800.0
2017-12-21 11:35:00,89.6,89.83,89.6,89.81,1000.0,89.6,89.83,89.6,89.81,1000.0
2017-12-21 11:40:00,89.8,89.8,89.6,89.6,1613.0,89.8,89.8,89.6,89.6,1613.0
2017-12-21 11:45:00,89.7,89.8,89.7,89.8,777.0,89.7,89.8,89.7,89.8,777.0
2017-12-21 11:50:00,89.85,89.85,89.65,89.7,4031.0,89.85,89.85,89.65,89.7,4031.0
2017-12-21 11:55:00,89.75,89.75,89.65,89.65,200.0,89.75,89.75,89.65,89.65,200.0
2017-12-21 12:00:00,89.75,89.8,89.63,89.8,868.0,89.75,89.8,89.63,89.8,868.0
2017-12-21 12:05:00,89.8,89.85,89.7,89.75,3255.0,89.8,89.85,89.7,89.75,3255.0
2017-12-21 12:10:00,89.75,89.9,89.75,89.9,570.0,89.75,89.9,89.75,89.9,570.0
2017-12-21 12:15:00,89.8,89.8,89.7,89.7,800.0,89.8,89.8,89.7,89.7,800.0
2017-12-21 12:20:00,89.7,89.75,89.45,89.5,4673.0,89.7,89.75,89.45,89.5,4673.0
2017-12-21 12:25:00,89.6,89.6,89.35,89.35,2339.0,89.6,89.6,89.35,89.35,2339.0
2017-12-21 12:30:00,89.43,89.5,89.2,89.3,5500.0,89.43,89.5,89.2,89.3,5500.0
2017-12-21 12:35:00,89.25,89.55,89.25,89.55,2240.0,89.25,89.55,89.25,89.55,2240.0
2017-12-21 12:40:00,89.53,89.6,89.4,89.5,1450.0,89.53,89.6,89.4,89.5,1450.0
2017-12-21 12:45:00,89.45,89.6,89.4,89.55,1100.0,89.45,89.6,89.4,89.55,1100.0
2017-12-21 12:50:00,89.6,89.6,89.5,89.6,1882.0,89.6,89.6,89.5,89.6,1882.0
2017-12-21 12:55:00,89.5,89.62,89.4,89.55,7850.0,89.5,89.62,89.4,89.55,7850.0
2017-12-21 13:00:00,89.6,89.75,89.45,89.55,4484.0,89.6,89.75,89.45,89.55,4484.0
2017-12-21 13:05:00,89.55,89.58,89.45,89.5,1822.0,89.55,89.58,89.45,89.5,1822.0
2017-12-21 13:10:00,89.56,89.6,89.5,89.5,1555.0,89.56,89.6,89.5,89.5,1555.0
2017-12-21 13:15:00,89.53,89.53,89.52,89.53,100.0,89.53,89.53,89.52,89.53,100.0
2017-12-21 13:20:00,89.53,89.58,89.45,89.45,1776.0,89.53,89.58,89.45,89.45,1776.0
2017-12-21 13:25:00,89.4,89.5,89.4,89.45,2800.0,89.4,89.5,89.4,89.45,2800.0
2017-12-21 13:30:00,89.5,89.6,89.45,89.6,7200.0,89.5,89.6,89.45,89.6,7200.0
2017-12-21 13:35:00,89.55,89.7,89.55,89.7,300.0,89.55,89.7,89.55,89.7,300.0
2017-12-21 13:40:00,89.7,89.75,89.7,89.73,1130.0,89.7,89.75,89.7,89.73,1130.0
2017-12-21 13:45:00,89.73,89.75,89.65,89.75,715.0,89.73,89.75,89.65,89.75,715.0
2017-12-21 13:50:00,89.75,89.75,89.7,89.75,2088.0,89.75,89.75,89.7,89.75,2088.0
2017-12-21 13:55:00,89.7,89.7,89.65,89.68,1056.0,89.7,89.7,89.65,89.68,1056.0
2017-12-21 14:00:00,89.7,89.75,89.6,89.6,1507.0,89.7,89.75,89.6,89.6,1507.0
2017-12-21 14:05:00,89.75,89.75,89.65,89.75,3450.0,89.75,89.75,89.65,89.75,3450.0
2017-12-21 14:10:00,89.7,89.75,89.65,89.73,3716.0,89.7,89.75,89.65,89.73,3716.0
2017-12-21 14:15:00,89.75,89.75,89.65,89.65,1088.0,89.75,89.75,89.65,89.65,1088.0
2017-12-21 14:20:00,89.55,89.6,89.5,89.6,700.0,89.55,89.6,89.5,89.6,700.0
2017-12-21 14:25:00,89.6,89.68,89.6,89.68,800.0,89.6,89.68,89.6,89.68,800.0
2017-12-21 14:30:00,89.75,89.9,89.65,89.85,7476.0,89.75,89.9,89.65,89.85,7476.0
2017-12-21 14:35:00,89.83,89.83,89.62,89.7,2684.0,89.83,89.83,89.62,89.7,2684.0
2017-12-21 14:40:00,89.65,89.85,89.6,89.8,9126.0,89.65,89.85,89.6,89.8,9126.0
2017-12-21 14:45:00,89.85,89.85,89.65,89.65,2200.0,89.85,89.85,89.65,89.65,2200.0
2017-12-21 14:50:00,89.65,89.75,89.65,89.65,300.0,89.65,89.75,89.65,89.65,300.0
2017-12-21 14:55:00,89.75,89.85,89.75,89.8,1440.0,89.75,89.85,89.75,89.8,1440.0
2017-12-21 15:00:00,89.75,89.8,89.7,89.75,1035.0,89.75,89.8,89.7,89.75,1035.0
2017-12-21 15:05:00,89.8,89.8,89.75,89.76,657.0,89.8,89.8,89.75,89.76,657.0
2017-12-21 15:10:00,89.8,89.85,89.75,89.8,2500.0,89.8,89.85,89.75,89.8,2500.0
2017-12-21 15:15:00,89.7,89.75,89.65,89.65,2336.0,89.7,89.75,89.65,89.65,2336.0
2017-12-21 15:20:00,89.65,89.78,89.65,89.7,4800.0,89.65,89.78,89.65,89.7,4800.0
2017-12-21 15:25:00,89.7,89.75,89.65,89.7,6445.0,89.7,89.75,89.65,89.7,6445.0
2017-12-21 15:30:00,89.7,89.75,89.57,89.6,7908.0,89.7,89.75,89.57,89.6,7908.0
2017-12-21 15:35:00,89.58,89.6,89.52,89.55,7388.0,89.58,89.6,89.52,89.55,7388.0
2017-12-21 15:40:00,89.5,89.53,89.4,89.45,5804.0,89.5,89.53,89.4,89.45,5804.0
2017-12-21 15:45:00,89.43,89.45,89.25,89.28,7765.0,89.43,89.45,89.25,89.28,7765.0
2017-12-21 15:50:00,89.25,89.3,89.17,89.3,5604.0,89.25,89.3,89.17,89.3,5604.0
2017-12-21 15:55:00,89.28,89.3,89.25,89.25,15530.0,89.28,89.3,89.25,89.25,15530.0
2017-12-22 09:30:00,89.3,89.43,88.86,89.43,2196.0,89.3,89.43,88.86,89.43,2196.0
2017-12-22 09:35:00,88.85,88.85,88.1,88.2,3250.0,88.85,88.85,88.1,88.2,3250.0
2017-12-22 09:40:00,88.23,88.55,88.2,88.55,640.0,88.23,88.55,88.2,88.55,640.0
2017-12-22 09:45:00,88.3,88.85,88.3,88.7,750.0,88.3,88.85,88.3,88.7,750.0
2017-12-22 09:50:00,88.6,88.7,88.05,88.2,7625.0,88.6,88.7,88.05,88.2,7625.0
2017-12-22 09:55:00,88.25,88.25,87.75,87.75,12290.0,88.25,88.25,87.75,87.75,12290.0
2017-12-22 10:00:00,88.1,88.15,87.85,87.94,4931.0,88.1,88.15,87.85,87.94,4931.0
2017-12-22 10:05:00,88.1,88.15,87.9,88.15,1783.0,88.1,88.15,87.9,88.15,1783.0
2017-12-22 10:10:00,88.2,88.2,88.0,88.0,700.0,88.2,88.2,88.0,88.0,700.0
2017-12-22 10:15:00,88.09,88.15,88.0,88.1,800.0,88.09,88.15,88.0,88.1,800.0
2017-12-22 10:20:00,87.9,88.1,87.85,87.85,4608.0,87.9,88.1,87.85,87.85,4608.0
2017-12-22 10:25:00,87.92,87.95,87.7,87.9,1884.0,87.92,87.95,87.7,87.9,1884.0
2017-12-22 10:30:00,87.9,88.1,87.8,88.1,6270.0,87.9,88.1,87.8,88.1,6270.0
2017-12-22 10:35:00,88.0,88.13,88.0,88.05,3766.0,88.0,88.13,88.0,88.05,3766.0
2017-12-22 10:40:00,88.05,88.2,87.95,88.1,4400.0,88.05,88.2,87.95,88.1,4400.0
2017-12-22 10:45:00,88.15,88.15,88.1,88.1,1905.0,88.15,88.15,88.1,88.1,1905.0
2017-12-22 10:50:00,88.05,88.13,87.95,88.1,1736.0,88.05,88.13,87.95,88.1,1736.0
2017-12-22 10:55:00,88.05,88.2,87.9,88.1,2600.0,88.05,88.2,87.9,88.1,2600.0
2017-12-22 11:00:00,88.15,88.2,87.85,88.0,3980.0,88.15,88.2,87.85,88.0,3980.0
2017-12-22 11:05:00,87.97,88.05,87.7,87.7,1332.0,87.97,88.05,87.7,87.7,1332.0
2017-12-22 11:10:00,87.65,88.15,87.65,88.14,3600.0,87.65,88.15,87.65,88.14,3600.0
2017-12-22 11:15:00,88.05,88.05,87.85,87.9,2300.0,88.05,88.05,87.85,87.9,2300.0
2017-12-22 11:20:00,87.85,88.05,87.85,87.95,6623.0,87.85,88.05,87.85,87.95,6623.0
2017-12-22 11:25:00,88.05,88.18,87.95,88.0,6800.0,88.05,88.18,87.95,88.0,6800.0
2017-12-22 11:30:00,88.0,88.05,87.7,88.0,4023.0,88.0,88.05,87.7,88.0,4023.0
2017-12-22 11:35:00,88.05,88.15,87.7,87.9,4351.0,88.05,88.15,87.7,87.9,4351.0
2017-12-22 11:40:00,87.81,88.03,87.75,87.83,3300.0,87.81,88.03,87.75,87.83,3300.0
2017-12-22 11:45:00,87.9,88.1,87.7,87.7,4693.0,87.9,88.1,87.7,87.7,4693.0
2017-12-22 11:50:00,87.75,87.85,87.7,87.85,1210.0,87.75,87.85,87.7,87.85,1210.0
2017-12-22 11:55:00,87.85,87.9,87.6,87.9,3074.0,87.85,87.9,87.6,87.9,3074.0
2017-12-22 12:00:00,87.8,87.9,87.7,87.8,1500.0,87.8,87.9,87.7,87.8,1500.0
2017-12-22 12:05:00,87.85,87.85,87.65,87.65,2542.0,87.85,87.85,87.65,87.65,2542.0
2017-12-22 12:10:00,87.6,87.85,87.6,87.75,2300.0,87.6,87.85,87.6,87.75,2300.0
2017-12-22 12:15:00,87.8,87.8,87.75,87.8,2000.0,87.8,87.8,87.75,87.8,2000.0
2017-12-22 12:20:00,87.8,88.0,87.8,88.0,3955.0,87.8,88.0,87.8,88.0,3955.0
2017-12-22 12:25:00,88.0,88.05,87.95,87.98,3343.0,88.0,88.05,87.95,87.98,3343.0
2017-12-22 12:30:00,87.95,88.0,87.85,87.95,1712.0,87.95,88.0,87.85,87.95,1712.0
2017-12-22 12:35:00,87.85,88.05,87.85,88.0,6512.0,87.85,88.05,87.85,88.0,6512.0
2017-12-22 12:40:00,87.9,87.95,87.9,87.95,400.0,87.9,87.95,87.9,87.95,400.0
2017-12-22 12:45:00,88.0,88.05,87.95,87.95,987.0,88.0,88.05,87.95,87.95,987.0
2017-12-22 12:50:00,87.9,88.05,87.9,88.0,2275.0,87.9,88.05,87.9,88.0,2275.0
2017-12-22 12:55:00,87.95,87.95,87.85,87.95,1309.0,87.95,87.95,87.85,87.95,1309.0
2017-12-22 13:00:00,88.0,88.05,87.95,87.95,1300.0,88.0,88.05,87.95,87.95,1300.0
2017-12-22 13:05:00,88.0,88.0,87.85,87.85,900.0,88.0,88.0,87.85,87.85,900.0
2017-12-22 13:10:00,87.91,87.91,87.75,87.8,1300.0,87.91,87.91,87.75,87.8,1300.0
2017-12-22 13:15:00,87.85,87.9,87.7,87.7,4100.0,87.85,87.9,87.7,87.7,4100.0
2017-12-22 13:20:00,87.65,87.65,87.65,87.65,200.0,87.65,87.65,87.65,87.65,200.0
2017-12-22 13:25:00,87.65,87.65,87.55,87.6,2800.0,87.65,87.65,87.55,87.6,2800.0
2017-12-22 13:30:00,87.7,87.7,87.6,87.6,200.0,87.7,87.7,87.6,87.6,200.0
2017-12-22 13:35:00,87.7,87.8,87.7,87.8,800.0,87.7,87.8,87.7,87.8,800.0
2017-12-22 13:40:00,87.8,87.85,87.75,87.75,1400.0,87.8,87.85,87.75,87.75,1400.0
2017-12-22 13:45:00,87.75,87.8,87.7,87.75,3184.0,87.75,87.8,87.7,87.75,3184.0
2017-12-22 13:50:00,87.7,87.9,87.7,87.75,6404.0,87.7,87.9,87.7,87.75,6404.0
2017-12-22 13:55:00,87.75,88.0,87.7,87.95,6950.0,87.75,88.0,87.7,87.95,6950.0
2017-12-22 14:00:00,87.95,88.0,87.9,87.9,800.0,87.95,88.0,87.9,87.9,800.0
2017-12-22 14:05:00,87.85,87.9,87.75,87.85,600.0,87.85,87.9,87.75,87.85,600.0
2017-12-22 14:10:00,87.9,87.9,87.85,87.9,900.0,87.9,87.9,87.85,87.9,900.0
2017-12-22 14:15:00,87.9,87.9,87.8,87.85,3613.0,87.9,87.9,87.8,87.85,3613.0
2017-12-22 14:20:00,87.85,87.85,87.8,87.8,2879.0,87.85,87.85,87.8,87.8,2879.0
2017-12-22 14:25:00,87.75,87.85,87.7,87.8,4257.0,87.75,87.85,87.7,87.8,4257.0
2017-12-22 14:30:00,87.76,87.76,87.7,87.7,900.0,87.76,87.76,87.7,87.7,900.0
2017-12-22 14:35:00,87.7,87.75,87.6,87.7,7600.0,87.7,87.75,87.6,87.7,7600.0
2017-12-22 14:40:00,87.7,87.7,87.6,87.6,1680.0,87.7,87.7,87.6,87.6,1680.0
2017-12-22 14:45:00,87.64,87.7,87.55,87.55,6419.0,87.64,87.7,87.55,87.55,6419.0
2017-12-22 14:50:00,87.55,87.8,87.55,87.8,3600.0,87.55,87.8,87.55,87.8,3600.0
2017-12-22 14:55:00,87.8,87.8,87.7,87.8,800.0,87.8,87.8,87.7,87.8,800.0
2017-12-22 15:00:00,87.8,87.95,87.6,87.6,9208.0,87.8,87.95,87.6,87.6,9208.0
2017-12-22 15:05:00,87.6,87.65,87.55,87.58,5234.0,87.6,87.65,87.55,87.58,5234.0
2017-12-22 15:10:00,87.5,87.55,87.35,87.42,4491.0,87.5,87.55,87.35,87.42,4491.0
2017-12-22 15:15:00,87.35,87.45,87.25,87.35,6501.0,87.35,87.45,87.25,87.35,6501.0
2017-12-22 15:20:00,87.35,87.55,87.3,87.45,2942.0,87.35,87.55,87.3,87.45,2942.0
2017-12-22 15:25:00,87.45,87.5,87.3,87.5,9862.0,87.45,87.5,87.3,87.5,9862.0
2017-12-22 15:30:00,87.45,87.45,87.35,87.4,5596.0,87.45,87.45,87.35,87.4,5596.0
2017-12-22 15:35:00,87.4,87.45,87.25,87.25,6418.0,87.4,87.45,87.25,87.25,6418.0
2017-12-22 15:40:00,87.3,87.45,87.3,87.3,5894.0,87.3,87.45,87.3,87.3,5894.0
2017-12-22 15:45:00,87.2,87.55,87.2,87.53,5772.0,87.2,87.55,87.2,87.53,5772.0
2017-12-22 15:50:00,87.5,87.53,87.2,87.3,12747.0,87.5,87.53,87.2,87.3,12747.0
2017-12-22 15:55:00,87.35,87.5,87.2,87.5,30263.0,87.35,87.5,87.2,87.5,30263.0
2017-12-26 09:30:00,86.8,87.45,86.55,87.23,8435.0,86.8,87.45,86.55,87.23,8435.0
2017-12-26 09:35:00,87.45,87.5,86.6,86.6,3300.0,87.45,87.5,86.6,86.6,3300.0
2017-12-26 09:40:00,86.8,87.15,86.55,87.15,2650.0,86.8,87.15,86.55,87.15,2650.0
2017-12-26 09:45:00,87.05,87.3,86.8,86.8,3100.0,87.05,87.3,86.8,86.8,3100.0
2017-12-26 09:50:00,86.67,87.05,86.58,86.95,3170.0,86.67,87.05,86.58,86.95,3170.0
2017-12-26 09:55:00,87.0,87.0,86.7,86.7,1701.0,87.0,87.0,86.7,86.7,1701.0
2017-12-26 10:00:00,86.69,87.45,86.65,87.45,3300.0,86.69,87.45,86.65,87.45,3300.0
2017-12-26 10:05:00,87.33,87.8,87.32,87.48,2900.0,87.33,87.8,87.32,87.48,2900.0
2017-12-26 10:10:00,87.55,87.95,87.45,87.9,1635.0,87.55,87.95,87.45,87.9,1635.0
2017-12-26 10:15:00,87.9,87.9,87.4,87.55,5250.0,87.9,87.9,87.4,87.55,5250.0
2017-12-26 10:20:00,87.7,87.95,87.62,87.8,5822.0,87.7,87.95,87.62,87.8,5822.0
2017-12-26 10:25:00,87.85,87.85,87.65,87.65,1700.0,87.85,87.85,87.65,87.65,1700.0
2017-12-26 10:30:00,87.7,87.75,87.6,87.63,1787.0,87.7,87.75,87.6,87.63,1787.0
2017-12-26 10:35:00,87.6,87.7,87.6,87.7,1171.0,87.6,87.7,87.6,87.7,1171.0
2017-12-26 10:40:00,87.7,87.9,87.7,87.7,3700.0,87.7,87.9,87.7,87.7,3700.0
2017-12-26 10:45:00,87.65,87.65,87.5,87.65,1700.0,87.65,87.65,87.5,87.65,1700.0
2017-12-26 10:50:00,87.6,87.65,87.52,87.65,1300.0,87.6,87.65,87.52,87.65,1300.0
2017-12-26 10:55:00,87.55,87.65,87.55,87.58,1300.0,87.55,87.65,87.55,87.58,1300.0
2017-12-26 11:00:00,87.65,87.65,87.6,87.6,722.0,87.65,87.65,87.6,87.6,722.0
2017-12-26 11:05:00,87.6,87.85,87.6,87.8,3613.0,87.6,87.85,87.6,87.8,3613.0
2017-12-26 11:10:00,87.75,87.8,87.4,87.6,5111.0,87.75,87.8,87.4,87.6,5111.0
2017-12-26 11:15:00,87.75,87.8,87.75,87.8,1850.0,87.75,87.8,87.75,87.8,1850.0
2017-12-26 11:20:00,87.8,87.9,87.77,87.9,8700.0,87.8,87.9,87.77,87.9,8700.0
2017-12-26 11:25:00,87.95,88.25,87.9,88.25,2888.0,87.95,88.25,87.9,88.25,2888.0
2017-12-26 11:30:00,88.25,88.4,88.25,88.4,1000.0,88.25,88.4,88.25,88.4,1000.0
2017-12-26 11:35:00,88.4,88.4,88.3,88.35,2725.0,88.4,88.4,88.3,88.35,2725.0
2017-12-26 11:40:00,88.3,88.35,88.2,88.23,2243.0,88.3,88.35,88.2,88.23,2243.0
2017-12-26 11:45:00,88.3,88.45,88.3,88.4,4013.0,88.3,88.45,88.3,88.4,4013.0
2017-12-26 11:50:00,88.4,88.45,88.35,88.35,1566.0,88.4,88.45,88.35,88.35,1566.0
2017-12-26 11:55:00,88.4,88.5,88.35,88.4,9920.0,88.4,88.5,88.35,88.4,9920.0
2017-12-26 12:00:00,88.4,88.4,88.15,88.35,4200.0,88.4,88.4,88.15,88.35,4200.0
2017-12-26 12:05:00,88.4,88.4,88.3,88.4,1500.0,88.4,88.4,88.3,88.4,1500.0
2017-12-26 12:10:00,88.4,88.4,88.3,88.35,1700.0,88.4,88.4,88.3,88.35,1700.0
2017-12-26 12:15:00,88.35,88.4,88.3,88.3,1100.0,88.35,88.4,88.3,88.3,1100.0
2017-12-26 12:20:00,88.35,88.41,88.35,88.4,1350.0,88.35,88.41,88.35,88.4,1350.0
2017-12-26 12:25:00,88.4,88.45,88.4,88.4,300.0,88.4,88.45,88.4,88.4,300.0
2017-12-26 12:30:00,88.4,88.4,88.25,88.3,4091.0,88.4,88.4,88.25,88.3,4091.0
2017-12-26 12:35:00,88.35,88.45,88.35,88.4,4600.0,88.35,88.45,88.35,88.4,4600.0
2017-12-26 12:40:00,88.43,88.45,88.35,88.42,4546.0,88.43,88.45,88.35,88.42,4546.0
2017-12-26 12:45:00,88.4,88.4,88.25,88.3,1899.0,88.4,88.4,88.25,88.3,1899.0
2017-12-26 12:50:00,88.3,88.3,88.27,88.3,500.0,88.3,88.3,88.27,88.3,500.0
2017-12-26 12:55:00,88.3,88.35,88.25,88.25,3000.0,88.3,88.35,88.25,88.25,3000.0
2017-12-26 13:00:00,88.3,88.3,88.2,88.3,1100.0,88.3,88.3,88.2,88.3,1100.0
2017-12-26 13:05:00,88.25,88.3,88.19,88.2,1100.0,88.25,88.3,88.19,88.2,1100.0
2017-12-26 13:10:00,88.2,88.25,88.2,88.25,900.0,88.2,88.25,88.2,88.25,900.0
2017-12-26 13:15:00,88.15,88.15,88.05,88.1,3272.0,88.15,88.15,88.05,88.1,3272.0
2017-12-26 13:20:00,88.1,88.1,88.05,88.1,500.0,88.1,88.1,88.05,88.1,500.0
2017-12-26 13:25:00,88.1,88.1,88.05,88.05,500.0,88.1,88.1,88.05,88.05,500.0
2017-12-26 13:30:00,88.1,88.25,88.0,88.25,1500.0,88.1,88.25,88.0,88.25,1500.0
2017-12-26 13:35:00,88.25,88.25,88.05,88.05,1219.0,88.25,88.25,88.05,88.05,1219.0
2017-12-26 13:40:00,88.05,88.1,88.05,88.1,1439.0,88.05,88.1,88.05,88.1,1439.0
2017-12-26 13:45:00,88.05,88.05,87.95,88.0,2710.0,88.05,88.05,87.95,88.0,2710.0
2017-12-26 13:50:00,88.0,88.1,88.0,88.1,2099.0,88.0,88.1,88.0,88.1,2099.0
2017-12-26 13:55:00,88.2,88.35,88.07,88.08,1400.0,88.2,88.35,88.07,88.08,1400.0
2017-12-26 14:00:00,88.15,88.2,88.05,88.2,2900.0,88.15,88.2,88.05,88.2,2900.0
2017-12-26 14:05:00,88.15,88.15,88.15,88.15,100.0,88.15,88.15,88.15,88.15,100.0
2017-12-26 14:10:00,88.17,88.2,87.95,87.95,4710.0,88.17,88.2,87.95,87.95,4710.0
2017-12-26 14:15:00,88.0,88.0,88.0,88.0,900.0,88.0,88.0,88.0,88.0,900.0
2017-12-26 14:20:00,88.0,88.0,87.75,87.95,4210.0,88.0,88.0,87.75,87.95,4210.0
2017-12-26 14:25:00,88.0,88.05,88.0,88.05,1400.0,88.0,88.05,88.0,88.05,1400.0
2017-12-26 14:30:00,88.0,88.05,88.0,88.0,1164.0,88.0,88.05,88.0,88.0,1164.0
2017-12-26 14:35:00,88.0,88.1,88.0,88.1,700.0,88.0,88.1,88.0,88.1,700.0
2017-12-26 14:40:00,88.05,88.15,88.05,88.1,1300.0,88.05,88.15,88.05,88.1,1300.0
2017-12-26 14:45:00,88.1,88.1,88.0,88.0,1939.0,88.1,88.1,88.0,88.0,1939.0
2017-12-26 14:50:00,87.9,87.9,87.75,87.78,1423.0,87.9,87.9,87.75,87.78,1423.0
2017-12-26 14:55:00,87.9,87.9,87.75,87.75,1256.0,87.9,87.9,87.75,87.75,1256.0
2017-12-26 15:00:00,87.75,87.8,87.65,87.8,3313.0,87.75,87.8,87.65,87.8,3313.0
2017-12-26 15:05:00,87.75,87.75,87.65,87.65,3075.0,87.75,87.75,87.65,87.65,3075.0
2017-12-26 15:10:00,87.6,87.6,87.6,87.6,934.0,87.6,87.6,87.6,87.6,934.0
2017-12-26 15:15:00,87.55,87.65,87.55,87.6,4713.0,87.55,87.65,87.55,87.6,4713.0
2017-12-26 15:20:00,87.6,87.7,87.6,87.6,1586.0,87.6,87.7,87.6,87.6,1586.0
2017-12-26 15:25:00,87.55,87.75,87.55,87.75,1852.0,87.55,87.75,87.55,87.75,1852.0
2017-12-26 15:30:00,87.8,87.9,87.8,87.85,4012.0,87.8,87.9,87.8,87.85,4012.0
2017-12-26 15:35:00,87.86,87.9,87.7,87.85,5205.0,87.86,87.9,87.7,87.85,5205.0
2017-12-26 15:40:00,87.8,87.95,87.8,87.95,7463.0,87.8,87.95,87.8,87.95,7463.0
2017-12-26 15:45:00,87.9,87.9,87.85,87.88,3747.0,87.9,87.9,87.85,87.88,3747.0
2017-12-26 15:50:00,87.9,87.95,87.75,87.75,9427.0,87.9,87.95,87.75,87.75,9427.0
2017-12-26 15:55:00,87.75,87.9,87.7,87.85,19625.0,87.75,87.9,87.7,87.85,19625.0
2017-12-27 09:30:00,88.25,88.25,87.75,87.75,2991.0,88.25,88.25,87.75,87.75,2991.0
2017-12-27 09:35:00,87.75,88.35,87.75,88.35,1400.0,87.75,88.35,87.75,88.35,1400.0
2017-12-27 09:40:00,88.45,88.45,88.2,88.2,485.0,88.45,88.45,88.2,88.2,485.0
2017-12-27 09:45:00,88.4,89.95,88.25,89.15,13727.0,88.4,89.95,88.25,89.15,13727.0
2017-12-27 09:50:00,89.11,89.65,89.1,89.35,4332.0,89.11,89.65,89.1,89.35,4332.0
2017-12-27 09:55:00,89.4,89.75,89.25,89.75,3300.0,89.4,89.75,89.25,89.75,3300.0
2017-12-27 10:00:00,89.7,90.35,89.7,90.08,5523.0,89.7,90.35,89.7,90.08,5523.0
2017-12-27 10:05:00,90.13,90.2,89.95,90.15,4032.0,90.13,90.2,89.95,90.15,4032.0
2017-12-27 10:10:00,90.15,90.3,90.1,90.3,1100.0,90.15,90.3,90.1,90.3,1100.0
2017-12-27 10:15:00,90.3,90.7,90.3,90.6,4260.0,90.3,90.7,90.3,90.6,4260.0
2017-12-27 10:20:00,90.55,90.75,90.45,90.65,10759.0,90.55,90.75,90.45,90.65,10759.0
2017-12-27 10:25:00,90.7,90.8,90.6,90.65,3100.0,90.7,90.8,90.6,90.65,3100.0
2017-12-27 10:30:00,90.6,90.6,90.1,90.1,4023.0,90.6,90.6,90.1,90.1,4023.0
2017-12-27 10:35:00,90.0,90.0,89.9,89.9,1900.0,90.0,90.0,89.9,89.9,1900.0
2017-12-27 10:40:00,89.95,90.0,89.65,89.8,3370.0,89.95,90.0,89.65,89.8,3370.0
2017-12-27 10:45:00,89.73,89.8,89.55,89.75,2000.0,89.73,89.8,89.55,89.75,2000.0
2017-12-27 10:50:00,89.75,89.8,89.65,89.65,1000.0,89.75,89.8,89.65,89.65,1000.0
2017-12-27 10:55:00,89.6,89.7,89.6,89.7,1200.0,89.6,89.7,89.6,89.7,1200.0
2017-12-27 11:00:00,89.75,89.85,89.7,89.85,3799.0,89.75,89.85,89.7,89.85,3799.0
2017-12-27 11:05:00,89.75,90.1,89.68,90.1,4792.0,89.75,90.1,89.68,90.1,4792.0
2017-12-27 11:10:00,90.05,90.15,89.95,90.15,2200.0,90.05,90.15,89.95,90.15,2200.0
2017-12-27 11:15:00,90.15,90.15,89.94,89.94,1201.0,90.15,90.15,89.94,89.94,1201.0
2017-12-27 11:20:00,89.9,89.9,89.55,89.55,1912.0,89.9,89.9,89.55,89.55,1912.0
2017-12-27 11:25:00,89.5,89.7,89.5,89.7,1869.0,89.5,89.7,89.5,89.7,1869.0
2017-12-27 11:30:00,89.65,89.85,89.6,89.7,5200.0,89.65,89.85,89.6,89.7,5200.0
2017-12-27 11:35:00,89.7,89.75,89.55,89.6,2800.0,89.7,89.75,89.55,89.6,2800.0
2017-12-27 11:40:00,89.45,89.55,89.3,89.4,2211.0,89.45,89.55,89.3,89.4,2211.0
2017-12-27 11:45:00,89.35,89.5,89.3,89.4,900.0,89.35,89.5,89.3,89.4,900.0
2017-12-27 11:50:00,89.34,89.35,89.25,89.25,768.0,89.34,89.35,89.25,89.25,768.0
2017-12-27 11:55:00,89.2,89.4,89.05,89.05,2165.0,89.2,89.4,89.05,89.05,2165.0
2017-12-27 12:00:00,89.05,89.2,88.95,89.05,2900.0,89.05,89.2,88.95,89.05,2900.0
2017-12-27 12:05:00,89.0,89.15,88.9,89.0,2300.0,89.0,89.15,88.9,89.0,2300.0
2017-12-27 12:10:00,88.95,89.0,88.75,88.75,2500.0,88.95,89.0,88.75,88.75,2500.0
2017-12-27 12:15:00,88.75,88.95,88.7,88.9,3391.0,88.75,88.95,88.7,88.9,3391.0
2017-12-27 12:20:00,88.9,88.96,88.65,88.65,2235.0,88.9,88.96,88.65,88.65,2235.0
2017-12-27 12:25:00,88.65,88.65,88.6,88.65,400.0,88.65,88.65,88.6,88.65,400.0
2017-12-27 12:30:00,88.7,88.85,88.65,88.85,1802.0,88.7,88.85,88.65,88.85,1802.0
2017-12-27 12:35:00,88.8,88.95,88.8,88.9,1110.0,88.8,88.95,88.8,88.9,1110.0
2017-12-27 12:40:00,88.85,89.35,88.85,89.3,2000.0,88.85,89.35,88.85,89.3,2000.0
2017-12-27 12:45:00,89.3,89.5,89.2,89.35,5809.0,89.3,89.5,89.2,89.35,5809.0
2017-12-27 12:50:00,89.3,89.36,89.0,89.15,757.0,89.3,89.36,89.0,89.15,757.0
2017-12-27 12:55:00,89.08,89.25,88.85,89.05,1600.0,89.08,89.25,88.85,89.05,1600.0
2017-12-27 13:00:00,88.95,89.05,88.85,89.0,2343.0,88.95,89.05,88.85,89.0,2343.0
2017-12-27 13:05:00,89.0,89.15,89.0,89.0,1900.0,89.0,89.15,89.0,89.0,1900.0
2017-12-27 13:10:00,89.05,89.1,88.95,89.0,3625.0,89.05,89.1,88.95,89.0,3625.0
2017-12-27 13:15:00,88.95,89.0,88.9,89.0,6300.0,88.95,89.0,88.9,89.0,6300.0
2017-12-27 13:20:00,88.98,89.05,88.93,89.05,1015.0,88.98,89.05,88.93,89.05,1015.0
2017-12-27 13:25:00,89.0,89.2,88.99,88.99,2228.0,89.0,89.2,88.99,88.99,2228.0
2017-12-27 13:30:00,88.95,89.0,88.6,88.6,1400.0,88.95,89.0,88.6,88.6,1400.0
2017-12-27 13:35:00,88.67,88.68,88.6,88.6,600.0,88.67,88.68,88.6,88.6,600.0
2017-12-27 13:40:00,88.6,88.6,88.45,88.53,1600.0,88.6,88.6,88.45,88.53,1600.0
2017-12-27 13:45:00,88.45,88.9,88.45,88.75,3400.0,88.45,88.9,88.45,88.75,3400.0
2017-12-27 13:50:00,88.75,88.85,88.7,88.7,1600.0,88.75,88.85,88.7,88.7,1600.0
2017-12-27 13:55:00,88.7,88.9,88.65,88.9,1800.0,88.7,88.9,88.65,88.9,1800.0
2017-12-27 14:00:00,88.85,88.95,88.8,88.8,1601.0,88.85,88.95,88.8,88.8,1601.0
2017-12-27 14:05:00,88.84,88.93,88.8,88.8,1350.0,88.84,88.93,88.8,88.8,1350.0
2017-12-27 14:10:00,88.8,88.8,88.75,88.75,411.0,88.8,88.8,88.75,88.75,411.0
2017-12-27 14:15:00,88.75,88.75,88.75,88.75,540.0,88.75,88.75,88.75,88.75,540.0
2017-12-27 14:20:00,88.7,89.15,88.6,89.0,5720.0,88.7,89.15,88.6,89.0,5720.0
2017-12-27 14:25:00,89.03,89.05,88.9,88.9,600.0,89.03,89.05,88.9,88.9,600.0
2017-12-27 14:30:00,88.95,88.95,88.8,88.8,1100.0,88.95,88.95,88.8,88.8,1100.0
2017-12-27 14:35:00,88.8,88.98,88.8,88.93,9464.0,88.8,88.98,88.8,88.93,9464.0
2017-12-27 14:40:00,88.93,88.93,88.88,88.9,535.0,88.93,88.93,88.88,88.9,535.0
2017-12-27 14:45:00,88.93,89.05,88.92,88.98,2403.0,88.93,89.05,88.92,88.98,2403.0
2017-12-27 14:50:00,88.9,89.0,88.9,88.95,500.0,88.9,89.0,88.9,88.95,500.0
2017-12-27 14:55:00,88.9,88.9,88.75,88.8,1815.0,88.9,88.9,88.75,88.8,1815.0
2017-12-27 15:00:00,88.8,89.0,88.7,89.0,4000.0,88.8,89.0,88.7,89.0,4000.0
2017-12-27 15:05:00,89.0,89.0,88.9,88.9,3011.0,89.0,89.0,88.9,88.9,3011.0
2017-12-27 15:10:00,88.95,89.0,88.65,88.75,1777.0,88.95,89.0,88.65,88.75,1777.0
2017-12-27 15:15:00,88.75,88.85,88.75,88.8,3400.0,88.75,88.85,88.75,88.8,3400.0
2017-12-27 15:20:00,88.8,88.85,88.75,88.8,700.0,88.8,88.85,88.75,88.8,700.0
2017-12-27 15:25:00,88.85,88.85,88.75,88.85,2357.0,88.85,88.85,88.75,88.85,2357.0
2017-12-27 15:30:00,88.9,88.9,88.8,88.85,945.0,88.9,88.9,88.8,88.85,945.0
2017-12-27 15:35:00,88.8,88.88,88.69,88.69,1459.0,88.8,88.88,88.69,88.69,1459.0
2017-12-27 15:40:00,88.7,88.9,88.7,88.9,3504.0,88.7,88.9,88.7,88.9,3504.0
2017-12-27 15:45:00,88.85,88.9,88.75,88.75,6094.0,88.85,88.9,88.75,88.75,6094.0
2017-12-27 15:50:00,88.8,88.88,88.77,88.88,8404.0,88.8,88.88,88.77,88.88,8404.0
2017-12-27 15:55:00,88.85,89.05,88.7,88.85,30585.0,88.85,89.05,88.7,88.85,30585.0
2017-12-28 09:30:00,89.1,89.85,89.1,89.45,5736.0,89.1,89.85,89.1,89.45,5736.0
2017-12-28 09:35:00,89.25,89.25,89.0,89.0,500.0,89.25,89.25,89.0,89.0,500.0
2017-12-28 09:40:00,88.95,89.0,88.8,88.8,400.0,88.95,89.0,88.8,88.8,400.0
2017-12-28 09:45:00,89.0,89.2,89.0,89.0,700.0,89.0,89.2,89.0,89.0,700.0
2017-12-28 09:50:00,88.85,88.85,88.75,88.75,400.0,88.85,88.85,88.75,88.75,400.0
2017-12-28 09:55:00,88.65,88.65,88.55,88.55,600.0,88.65,88.65,88.55,88.55,600.0
2017-12-28 10:00:00,88.63,88.7,88.5,88.7,1556.0,88.63,88.7,88.5,88.7,1556.0
2017-12-28 10:05:00,88.78,88.95,88.77,88.95,1163.0,88.78,88.95,88.77,88.95,1163.0
2017-12-28 10:10:00,89.0,89.1,88.95,88.95,1200.0,89.0,89.1,88.95,88.95,1200.0
2017-12-28 10:15:00,88.88,88.88,88.8,88.8,200.0,88.88,88.88,88.8,88.8,200.0
2017-12-28 10:20:00,88.55,88.7,88.5,88.6,2716.0,88.55,88.7,88.5,88.6,2716.0
2017-12-28 10:25:00,88.6,88.6,88.4,88.55,3200.0,88.6,88.6,88.4,88.55,3200.0
2017-12-28 10:30:00,88.6,88.6,88.6,88.6,100.0,88.6,88.6,88.6,88.6,100.0
2017-12-28 10:35:00,88.55,88.55,88.4,88.45,1650.0,88.55,88.55,88.4,88.45,1650.0
2017-12-28 10:40:00,88.45,88.6,88.35,88.5,3626.0,88.45,88.6,88.35,88.5,3626.0
2017-12-28 10:45:00,88.55,88.65,88.45,88.45,2500.0,88.55,88.65,88.45,88.45,2500.0
2017-12-28 10:50:00,88.45,88.7,88.35,88.7,3100.0,88.45,88.7,88.35,88.7,3100.0
2017-12-28 10:55:00,88.73,88.75,88.65,88.65,3426.0,88.73,88.75,88.65,88.65,3426.0
2017-12-28 11:00:00,88.65,88.65,88.55,88.6,1750.0,88.65,88.65,88.55,88.6,1750.0
2017-12-28 11:05:00,88.65,88.8,88.65,88.75,700.0,88.65,88.8,88.65,88.75,700.0
2017-12-28 11:10:00,88.8,89.0,88.8,88.8,1300.0,88.8,89.0,88.8,88.8,1300.0
2017-12-28 11:15:00,88.8,88.8,88.75,88.75,300.0,88.8,88.8,88.75,88.75,300.0
2017-12-28 11:20:00,88.8,88.8,88.7,88.75,500.0,88.8,88.8,88.7,88.75,500.0
2017-12-28 11:25:00,88.7,88.7,88.7,88.7,100.0,88.7,88.7,88.7,88.7,100.0
2017-12-28 11:30:00,88.65,88.7,88.65,88.7,400.0,88.65,88.7,88.65,88.7,400.0
2017-12-28 11:35:00,88.65,88.65,88.65,88.65,200.0,88.65,88.65,88.65,88.65,200.0
2017-12-28 11:40:00,88.65,88.65,88.55,88.55,340.0,88.65,88.65,88.55,88.55,340.0
2017-12-28 11:45:00,88.55,88.65,88.55,88.6,1500.0,88.55,88.65,88.55,88.6,1500.0
2017-12-28 11:50:00,88.62,88.63,88.5,88.5,1600.0,88.62,88.63,88.5,88.5,1600.0
2017-12-28 11:55:00,88.6,88.6,88.6,88.6,100.0,88.6,88.6,88.6,88.6,100.0
2017-12-28 12:00:00,88.53,88.75,88.52,88.7,1635.0,88.53,88.75,88.52,88.7,1635.0
2017-12-28 12:05:00,88.65,88.8,88.65,88.8,600.0,88.65,88.8,88.65,88.8,600.0
2017-12-28 12:10:00,88.85,88.85,88.8,88.85,300.0,88.85,88.85,88.8,88.85,300.0
2017-12-28 12:15:00,88.8,88.85,88.8,88.85,300.0,88.8,88.85,88.8,88.85,300.0
2017-12-28 12:20:00,88.85,88.85,88.7,88.8,400.0,88.85,88.85,88.7,88.8,400.0
2017-12-28 12:25:00,88.77,88.9,88.75,88.9,1696.0,88.77,88.9,88.75,88.9,1696.0
2017-12-28 12:30:00,88.85,89.0,88.85,89.0,500.0,88.85,89.0,88.85,89.0,500.0
2017-12-28 12:35:00,88.9,88.9,88.9,88.9,100.0,88.9,88.9,88.9,88.9,100.0
2017-12-28 12:40:00,88.85,88.9,88.75,88.8,1002.0,88.85,88.9,88.75,88.8,1002.0
2017-12-28 12:45:00,88.9,89.0,88.85,88.85,300.0,88.9,89.0,88.85,88.85,300.0
2017-12-28 12:50:00,88.8,88.8,88.8,88.8,100.0,88.8,88.8,88.8,88.8,100.0
2017-12-28 12:55:00,88.85,88.85,88.8,88.85,1115.0,88.85,88.85,88.8,88.85,1115.0
2017-12-28 13:00:00,88.85,88.85,88.85,88.85,0.0,88.85,88.85,88.85,88.85,0.0
2017-12-28 13:05:00,88.95,88.95,88.85,88.95,300.0,88.95,88.95,88.85,88.95,300.0
2017-12-28 13:10:00,88.95,89.0,88.85,89.0,1500.0,88.95,89.0,88.85,89.0,1500.0
2017-12-28 13:15:00,89.0,89.0,88.9,89.0,2617.0,89.0,89.0,88.9,89.0,2617.0
2017-12-28 13:20:00,88.9,89.0,88.9,89.0,700.0,88.9,89.0,88.9,89.0,700.0
2017-12-28 13:25:00,88.9,88.95,88.89,88.9,900.0,88.9,88.95,88.89,88.9,900.0
2017-12-28 13:30:00,88.93,89.0,88.85,88.85,1471.0,88.93,89.0,88.85,88.85,1471.0
2017-12-28 13:35:00,88.9,89.0,88.85,89.0,1900.0,88.9,89.0,88.85,89.0,1900.0
2017-12-28 13:40:00,88.9,88.9,88.9,88.9,200.0,88.9,88.9,88.9,88.9,200.0
2017-12-28 13:45:00,88.88,88.95,88.85,88.9,600.0,88.88,88.95,88.85,88.9,600.0
2017-12-28 13:50:00,88.8,88.9,88.75,88.85,1600.0,88.8,88.9,88.75,88.85,1600.0
2017-12-28 13:55:00,88.9,88.95,88.9,88.9,300.0,88.9,88.95,88.9,88.9,300.0
2017-12-28 14:00:00,88.85,88.95,88.85,88.85,1010.0,88.85,88.95,88.85,88.85,1010.0
2017-12-28 14:05:00,88.8,88.9,88.7,88.9,1423.0,88.8,88.9,88.7,88.9,1423.0
2017-12-28 14:10:00,88.8,88.8,88.75,88.75,400.0,88.8,88.8,88.75,88.75,400.0
2017-12-28 14:15:00,88.85,88.95,88.75,88.95,5405.0,88.85,88.95,88.75,88.95,5405.0
2017-12-28 14:20:00,88.85,88.9,88.75,88.85,1950.0,88.85,88.9,88.75,88.85,1950.0
2017-12-28 14:25:00,88.85,88.85,88.85,88.85,0.0,88.85,88.85,88.85,88.85,0.0
2017-12-28 14:30:00,88.8,88.85,88.7,88.75,900.0,88.8,88.85,88.7,88.75,900.0
2017-12-28 14:35:00,88.7,88.7,88.7,88.7,100.0,88.7,88.7,88.7,88.7,100.0
2017-12-28 14:40:00,88.8,88.8,88.75,88.8,500.0,88.8,88.8,88.75,88.8,500.0
2017-12-28 14:45:00,88.7,88.8,88.68,88.8,1281.0,88.7,88.8,88.68,88.8,1281.0
2017-12-28 14:50:00,88.8,88.9,88.75,88.9,2304.0,88.8,88.9,88.75,88.9,2304.0
2017-12-28 14:55:00,88.87,88.87,88.8,88.8,350.0,88.87,88.87,88.8,88.8,350.0
2017-12-28 15:00:00,88.85,88.9,88.8,88.9,1000.0,88.85,88.9,88.8,88.9,1000.0
2017-12-28 15:05:00,88.85,89.0,88.85,88.95,2766.0,88.85,89.0,88.85,88.95,2766.0
2017-12-28 15:10:00,88.95,89.0,88.95,88.95,300.0,88.95,89.0,88.95,88.95,300.0
2017-12-28 15:15:00,88.9,89.05,88.9,89.0,2108.0,88.9,89.05,88.9,89.0,2108.0
2017-12-28 15:20:00,89.0,89.0,88.95,88.95,200.0,89.0,89.0,88.95,88.95,200.0
2017-12-28 15:25:00,89.0,89.0,88.95,88.95,1244.0,89.0,89.0,88.95,88.95,1244.0
2017-12-28 15:30:00,88.93,88.95,88.82,88.85,1000.0,88.93,88.95,88.82,88.85,1000.0
2017-12-28 15:35:00,88.8,89.0,88.8,88.95,3291.0,88.8,89.0,88.8,88.95,3291.0
2017-12-28 15:40:00,88.95,88.95,88.8,88.8,4304.0,88.95,88.95,88.8,88.8,4304.0
2017-12-28 15:45:00,88.8,88.9,88.8,88.8,2687.0,88.8,88.9,88.8,88.8,2687.0
2017-12-28 15:50:00,88.85,89.0,88.82,88.95,3200.0,88.85,89.0,88.82,88.95,3200.0
2017-12-28 15:55:00,88.97,89.1,88.96,89.1,19365.0,88.97,89.1,88.96,89.1,19365.0
2017-12-29 09:30:00,89.15,89.5,89.15,89.5,3694.0,89.15,89.5,89.15,89.5,3694.0
2017-12-29 09:35:00,89.3,89.3,88.97,89.0,4824.0,89.3,89.3,88.97,89.0,4824.0
2017-12-29 09:40:00,89.17,89.18,88.8,88.85,2100.0,89.17,89.18,88.8,88.85,2100.0
2017-12-29 09:45:00,88.85,88.95,88.7,88.7,7500.0,88.85,88.95,88.7,88.7,7500.0
2017-12-29 09:50:00,88.65,88.83,88.62,88.63,5900.0,88.65,88.83,88.62,88.63,5900.0
2017-12-29 09:55:00,88.7,88.72,88.6,88.7,10850.0,88.7,88.72,88.6,88.7,10850.0
2017-12-29 10:00:00,88.65,88.65,88.55,88.55,854.0,88.65,88.65,88.55,88.55,854.0
2017-12-29 10:05:00,88.65,88.8,88.65,88.65,2800.0,88.65,88.8,88.65,88.65,2800.0
2017-12-29 10:10:00,88.75,88.75,88.55,88.58,1290.0,88.75,88.75,88.55,88.58,1290.0
2017-12-29 10:15:00,88.5,88.83,88.5,88.83,1096.0,88.5,88.83,88.5,88.83,1096.0
2017-12-29 10:20:00,88.83,88.83,88.75,88.8,500.0,88.83,88.83,88.75,88.8,500.0
2017-12-29 10:25:00,88.8,88.8,88.65,88.8,1118.0,88.8,88.8,88.65,88.8,1118.0
2017-12-29 10:30:00,88.7,88.8,88.65,88.8,6900.0,88.7,88.8,88.65,88.8,6900.0
2017-12-29 10:35:00,88.75,88.8,88.7,88.7,1400.0,88.75,88.8,88.7,88.7,1400.0
2017-12-29 10:40:00,88.8,88.8,88.8,88.8,200.0,88.8,88.8,88.8,88.8,200.0
2017-12-29 10:45:00,88.88,88.93,88.85,88.93,1300.0,88.88,88.93,88.85,88.93,1300.0
2017-12-29 10:50:00,88.93,88.95,88.85,88.85,1140.0,88.93,88.95,88.85,88.85,1140.0
2017-12-29 10:55:00,88.78,88.78,88.77,88.78,100.0,88.78,88.78,88.77,88.78,100.0
2017-12-29 11:00:00,88.78,88.79,88.65,88.75,875.0,88.78,88.79,88.65,88.75,875.0
2017-12-29 11:05:00,88.83,88.83,88.65,88.78,6305.0,88.83,88.83,88.65,88.78,6305.0
2017-12-29 11:10:00,88.8,89.05,88.72,89.05,4420.0,88.8,89.05,88.72,89.05,4420.0
2017-12-29 11:15:00,89.1,89.25,89.1,89.25,5688.0,89.1,89.25,89.1,89.25,5688.0
2017-12-29 11:20:00,89.2,89.35,89.15,89.35,15807.0,89.2,89.35,89.15,89.35,15807.0
2017-12-29 11:25:00,89.35,89.38,89.3,89.3,436.0,89.35,89.38,89.3,89.3,436.0
2017-12-29 11:30:00,89.25,89.38,89.2,89.35,7508.0,89.25,89.38,89.2,89.35,7508.0
2017-12-29 11:35:00,89.4,89.4,89.4,89.4,400.0,89.4,89.4,89.4,89.4,400.0
2017-12-29 11:40:00,89.35,89.35,89.35,89.35,100.0,89.35,89.35,89.35,89.35,100.0
2017-12-29 11:45:00,89.4,89.4,89.3,89.4,1495.0,89.4,89.4,89.3,89.4,1495.0
2017-12-29 11:50:00,89.35,89.4,89.35,89.4,400.0,89.35,89.4,89.35,89.4,400.0
2017-12-29 11:55:00,89.4,89.45,89.4,89.45,600.0,89.4,89.45,89.4,89.45,600.0
2017-12-29 12:00:00,89.6,89.6,89.5,89.55,1000.0,89.6,89.6,89.5,89.55,1000.0
2017-12-29 12:05:00,89.6,89.75,89.6,89.75,3500.0,89.6,89.75,89.6,89.75,3500.0
2017-12-29 12:10:00,89.75,89.75,89.5,89.5,1500.0,89.75,89.75,89.5,89.5,1500.0
2017-12-29 12:15:00,89.3,89.3,89.1,89.1,5000.0,89.3,89.3,89.1,89.1,5000.0
2017-12-29 12:20:00,89.05,89.15,89.04,89.1,1850.0,89.05,89.15,89.04,89.1,1850.0
2017-12-29 12:25:00,89.1,89.15,89.05,89.15,1200.0,89.1,89.15,89.05,89.15,1200.0
2017-12-29 12:30:00,89.2,89.2,89.2,89.2,400.0,89.2,89.2,89.2,89.2,400.0
2017-12-29 12:35:00,89.2,89.2,88.55,88.75,15434.0,89.2,89.2,88.55,88.75,15434.0
2017-12-29 12:40:00,88.75,89.02,88.75,89.02,2218.0,88.75,89.02,88.75,89.02,2218.0
2017-12-29 12:45:00,89.05,89.05,89.0,89.0,844.0,89.05,89.05,89.0,89.0,844.0
2017-12-29 12:50:00,88.95,88.95,88.9,88.9,800.0,88.95,88.95,88.9,88.9,800.0
2017-12-29 12:55:00,88.85,88.9,88.85,88.9,468.0,88.85,88.9,88.85,88.9,468.0
2017-12-29 13:00:00,88.95,88.95,88.8,88.8,940.0,88.95,88.95,88.8,88.8,940.0
2017-12-29 13:05:00,88.75,88.85,88.75,88.85,200.0,88.75,88.85,88.75,88.85,200.0
2017-12-29 13:10:00,88.95,88.95,88.95,88.95,100.0,88.95,88.95,88.95,88.95,100.0
2017-12-29 13:15:00,88.95,88.95,88.85,88.85,300.0,88.95,88.95,88.85,88.85,300.0
2017-12-29 13:20:00,89.0,89.05,88.85,88.85,600.0,89.0,89.05,88.85,88.85,600.0
2017-12-29 13:25:00,89.05,89.05,89.0,89.0,600.0,89.05,89.05,89.0,89.0,600.0
2017-12-29 13:30:00,89.05,89.05,89.05,89.05,100.0,89.05,89.05,89.05,89.05,100.0
2017-12-29 13:35:00,89.05,89.05,88.85,89.0,1600.0,89.05,89.05,88.85,89.0,1600.0
2017-12-29 13:40:00,89.1,89.1,88.84,88.85,1172.0,89.1,89.1,88.84,88.85,1172.0
2017-12-29 13:45:00,88.9,88.91,88.9,88.9,300.0,88.9,88.91,88.9,88.9,300.0
2017-12-29 13:50:00,88.85,88.85,88.8,88.85,519.0,88.85,88.85,88.8,88.85,519.0
2017-12-29 13:55:00,88.8,88.8,88.75,88.8,600.0,88.8,88.8,88.75,88.8,600.0
2017-12-29 14:00:00,88.8,88.8,88.65,88.65,985.0,88.8,88.8,88.65,88.65,985.0
2017-12-29 14:05:00,88.6,88.75,88.55,88.75,3520.0,88.6,88.75,88.55,88.75,3520.0
2017-12-29 14:10:00,88.6,88.7,88.5,88.5,800.0,88.6,88.7,88.5,88.5,800.0
2017-12-29 14:15:00,88.63,88.63,88.62,88.63,100.0,88.63,88.63,88.62,88.63,100.0
2017-12-29 14:20:00,88.55,88.75,88.55,88.75,2900.0,88.55,88.75,88.55,88.75,2900.0
2017-12-29 14:25:00,88.75,88.85,88.75,88.85,500.0,88.75,88.85,88.75,88.85,500.0
2017-12-29 14:30:00,88.8,88.95,88.75,88.83,1313.0,88.8,88.95,88.75,88.83,1313.0
2017-12-29 14:35:00,88.7,88.8,88.7,88.75,1201.0,88.7,88.8,88.7,88.75,1201.0
2017-12-29 14:40:00,88.75,88.75,88.75,88.75,200.0,88.75,88.75,88.75,88.75,200.0
2017-12-29 14:45:00,88.9,88.9,88.75,88.85,1258.0,88.9,88.9,88.75,88.85,1258.0
2017-12-29 14:50:00,88.8,88.85,88.7,88.8,1400.0,88.8,88.85,88.7,88.8,1400.0
2017-12-29 14:55:00,88.85,88.9,88.75,88.75,1800.0,88.85,88.9,88.75,88.75,1800.0
2017-12-29 15:00:00,88.8,88.8,88.7,88.7,924.0,88.8,88.8,88.7,88.7,924.0
2017-12-29 15:05:00,88.83,88.85,88.82,88.85,200.0,88.83,88.85,88.82,88.85,200.0
2017-12-29 15:10:00,88.8,88.8,88.7,88.7,2301.0,88.8,88.8,88.7,88.7,2301.0
2017-12-29 15:15:00,88.8,88.85,88.72,88.73,1734.0,88.8,88.85,88.72,88.73,1734.0
2017-12-29 15:20:00,88.7,88.8,88.7,88.8,1313.0,88.7,88.8,88.7,88.8,1313.0
2017-12-29 15:25:00,88.8,88.85,88.7,88.75,2415.0,88.8,88.85,88.7,88.75,2415.0
2017-12-29 15:30:00,88.8,88.8,88.71,88.75,3041.0,88.8,88.8,88.71,88.75,3041.0
2017-12-29 15:35:00,88.75,88.95,88.75,88.9,7030.0,88.75,88.95,88.75,88.9,7030.0
2017-12-29 15:40:00,88.9,88.93,88.85,88.9,7788.0,88.9,88.93,88.85,88.9,7788.0
2017-12-29 15:45:00,88.9,88.95,88.85,88.93,5340.0,88.9,88.95,88.85,88.93,5340.0
2017-12-29 15:50:00,88.9,88.95,88.6,88.6,18334.0,88.9,88.95,88.6,88.6,18334.0
2017-12-29 15:55:00,88.65,88.65,88.35,88.42,18487.0,88.65,88.65,88.35,88.42,18487.0
2018-01-02 09:30:00,88.4,89.1,88.2,88.3,17710.0,88.4,89.1,88.2,88.3,17710.0
2018-01-02 09:35:00,88.35,88.8,88.22,88.8,1345.0,88.35,88.8,88.22,88.8,1345.0
2018-01-02 09:40:00,89.25,89.5,89.05,89.5,2493.0,89.25,89.5,89.05,89.5,2493.0
2018-01-02 09:45:00,89.4,89.5,89.05,89.05,4800.0,89.4,89.5,89.05,89.05,4800.0
2018-01-02 09:50:00,89.2,89.35,88.8,88.9,7059.0,89.2,89.35,88.8,88.9,7059.0
2018-01-02 09:55:00,88.75,89.9,88.75,89.9,10113.0,88.75,89.9,88.75,89.9,10113.0
2018-01-02 10:00:00,89.65,89.65,89.5,89.5,500.0,89.65,89.65,89.5,89.5,500.0
2018-01-02 10:05:00,89.55,89.55,89.4,89.43,7496.0,89.55,89.55,89.4,89.43,7496.0
2018-01-02 10:10:00,89.4,89.45,89.0,89.0,1850.0,89.4,89.45,89.0,89.0,1850.0
2018-01-02 10:15:00,89.0,89.1,88.8,89.1,3701.0,89.0,89.1,88.8,89.1,3701.0
2018-01-02 10:20:00,89.1,89.13,89.05,89.05,940.0,89.1,89.13,89.05,89.05,940.0
2018-01-02 10:25:00,89.2,89.2,89.02,89.03,2179.0,89.2,89.2,89.02,89.03,2179.0
2018-01-02 10:30:00,89.03,89.03,89.03,89.03,0.0,89.03,89.03,89.03,89.03,0.0
2018-01-02 10:35:00,88.95,88.95,88.7,88.7,1000.0,88.95,88.95,88.7,88.7,1000.0
2018-01-02 10:40:00,88.75,88.81,88.7,88.8,2326.0,88.75,88.81,88.7,88.8,2326.0
2018-01-02 10:45:00,88.8,88.9,88.7,88.9,5300.0,88.8,88.9,88.7,88.9,5300.0
2018-01-02 10:50:00,88.85,88.95,88.65,88.7,5066.0,88.85,88.95,88.65,88.7,5066.0
2018-01-02 10:55:00,88.75,88.85,88.65,88.7,3982.0,88.75,88.85,88.65,88.7,3982.0
2018-01-02 11:00:00,88.75,88.75,88.45,88.5,2750.0,88.75,88.75,88.45,88.5,2750.0
2018-01-02 11:05:00,88.46,88.55,88.45,88.48,2900.0,88.46,88.55,88.45,88.48,2900.0
2018-01-02 11:10:00,88.41,88.8,88.4,88.75,13620.0,88.41,88.8,88.4,88.75,13620.0
2018-01-02 11:15:00,88.82,88.82,88.7,88.7,1500.0,88.82,88.82,88.7,88.7,1500.0
2018-01-02 11:20:00,88.55,88.55,88.3,88.3,1600.0,88.55,88.55,88.3,88.3,1600.0
2018-01-02 11:25:00,88.4,88.4,88.4,88.4,300.0,88.4,88.4,88.4,88.4,300.0
2018-01-02 11:30:00,88.4,88.45,88.15,88.15,1565.0,88.4,88.45,88.15,88.15,1565.0
2018-01-02 11:35:00,88.29,88.29,88.05,88.15,2409.0,88.29,88.29,88.05,88.15,2409.0
2018-01-02 11:40:00,88.1,88.2,88.05,88.05,3100.0,88.1,88.2,88.05,88.05,3100.0
2018-01-02 11:45:00,88.05,88.05,87.85,88.05,4020.0,88.05,88.05,87.85,88.05,4020.0
2018-01-02 11:50:00,88.0,88.05,88.0,88.05,1400.0,88.0,88.05,88.0,88.05,1400.0
2018-01-02 11:55:00,88.05,88.05,88.0,88.0,700.0,88.05,88.05,88.0,88.0,700.0
2018-01-02 12:00:00,88.0,88.15,88.0,88.15,1200.0,88.0,88.15,88.0,88.15,1200.0
2018-01-02 12:05:00,88.2,88.34,88.1,88.33,1472.0,88.2,88.34,88.1,88.33,1472.0
2018-01-02 12:10:00,88.3,88.3,88.3,88.3,530.0,88.3,88.3,88.3,88.3,530.0
2018-01-02 12:15:00,88.35,88.4,88.25,88.25,1135.0,88.35,88.4,88.25,88.25,1135.0
2018-01-02 12:20:00,88.25,88.25,88.05,88.1,1705.0,88.25,88.25,88.05,88.1,1705.0
2018-01-02 12:25:00,88.05,88.15,88.05,88.15,840.0,88.05,88.15,88.05,88.15,840.0
2018-01-02 12:30:00,88.15,88.25,88.15,88.25,952.0,88.15,88.25,88.15,88.25,952.0
2018-01-02 12:35:00,88.25,88.45,88.2,88.45,2896.0,88.25,88.45,88.2,88.45,2896.0
2018-01-02 12:40:00,88.45,88.5,88.35,88.35,1845.0,88.45,88.5,88.35,88.35,1845.0
2018-01-02 12:45:00,88.35,88.55,88.2,88.5,2019.0,88.35,88.55,88.2,88.5,2019.0
2018-01-02 12:50:00,88.6,88.6,88.35,88.36,1200.0,88.6,88.6,88.35,88.36,1200.0
2018-01-02 12:55:00,88.35,88.45,88.35,88.45,1362.0,88.35,88.45,88.35,88.45,1362.0
2018-01-02 13:00:00,88.55,88.6,88.5,88.5,975.0,88.55,88.6,88.5,88.5,975.0
2018-01-02 13:05:00,88.52,88.53,88.37,88.45,1182.0,88.52,88.53,88.37,88.45,1182.0
2018-01-02 13:10:00,88.5,88.5,88.35,88.45,4040.0,88.5,88.5,88.35,88.45,4040.0
2018-01-02 13:15:00,88.5,88.5,88.42,88.5,952.0,88.5,88.5,88.42,88.5,952.0
2018-01-02 13:20:00,88.55,88.7,88.5,88.6,1408.0,88.55,88.7,88.5,88.6,1408.0
2018-01-02 13:25:00,88.55,88.6,88.5,88.6,1350.0,88.55,88.6,88.5,88.6,1350.0
2018-01-02 13:30:00,88.6,88.7,88.6,88.6,600.0,88.6,88.7,88.6,88.6,600.0
2018-01-02 13:35:00,88.7,88.75,88.65,88.75,2700.0,88.7,88.75,88.65,88.75,2700.0
2018-01-02 13:40:00,88.9,89.1,88.8,89.1,8794.0,88.9,89.1,88.8,89.1,8794.0
2018-01-02 13:45:00,89.1,89.2,88.95,89.05,6096.0,89.1,89.2,88.95,89.05,6096.0
2018-01-02 13:50:00,89.15,89.3,89.15,89.15,1700.0,89.15,89.3,89.15,89.15,1700.0
2018-01-02 13:55:00,89.05,89.15,89.0,89.0,800.0,89.05,89.15,89.0,89.0,800.0
2018-01-02 14:00:00,89.05,89.3,89.02,89.15,2370.0,89.05,89.3,89.02,89.15,2370.0
2018-01-02 14:05:00,89.3,89.35,89.0,89.0,7382.0,89.3,89.35,89.0,89.0,7382.0
2018-01-02 14:10:00,89.05,89.2,89.05,89.2,2350.0,89.05,89.2,89.05,89.2,2350.0
2018-01-02 14:15:00,89.2,89.2,89.05,89.13,1309.0,89.2,89.2,89.05,89.13,1309.0
2018-01-02 14:20:00,89.15,89.2,89.0,89.05,5100.0,89.15,89.2,89.0,89.05,5100.0
2018-01-02 14:25:00,89.06,89.1,88.95,89.05,1500.0,89.06,89.1,88.95,89.05,1500.0
2018-01-02 14:30:00,88.95,89.05,88.95,89.0,1005.0,88.95,89.05,88.95,89.0,1005.0
2018-01-02 14:35:00,89.0,89.2,88.95,89.05,5582.0,89.0,89.2,88.95,89.05,5582.0
2018-01-02 14:40:00,89.0,89.1,89.0,89.05,1900.0,89.0,89.1,89.0,89.05,1900.0
2018-01-02 14:45:00,89.0,89.05,89.0,89.05,2300.0,89.0,89.05,89.0,89.05,2300.0
2018-01-02 14:50:00,89.0,89.05,88.95,89.05,3100.0,89.0,89.05,88.95,89.05,3100.0
2018-01-02 14:55:00,89.1,89.1,89.0,89.0,1700.0,89.1,89.1,89.0,89.0,1700.0
2018-01-02 15:00:00,89.05,89.3,89.0,89.3,5843.0,89.05,89.3,89.0,89.3,5843.0
2018-01-02 15:05:00,89.25,89.3,89.12,89.13,3502.0,89.25,89.3,89.12,89.13,3502.0
2018-01-02 15:10:00,89.11,89.2,89.05,89.05,2579.0,89.11,89.2,89.05,89.05,2579.0
2018-01-02 15:15:00,89.15,89.25,89.15,89.25,1679.0,89.15,89.25,89.15,89.25,1679.0
2018-01-02 15:20:00,89.2,89.3,89.2,89.3,2495.0,89.2,89.3,89.2,89.3,2495.0
2018-01-02 15:25:00,89.3,89.35,89.25,89.3,2109.0,89.3,89.35,89.25,89.3,2109.0
2018-01-02 15:30:00,89.4,89.4,89.32,89.35,3217.0,89.4,89.4,89.32,89.35,3217.0
2018-01-02 15:35:00,89.35,89.35,89.3,89.35,2171.0,89.35,89.35,89.3,89.35,2171.0
2018-01-02 15:40:00,89.35,89.45,89.3,89.45,4638.0,89.35,89.45,89.3,89.45,4638.0
2018-01-02 15:45:00,89.45,89.55,89.42,89.48,6412.0,89.45,89.55,89.42,89.48,6412.0
2018-01-02 15:50:00,89.55,89.58,89.5,89.5,5608.0,89.55,89.58,89.5,89.5,5608.0
2018-01-02 15:55:00,89.5,89.55,89.35,89.45,16074.0,89.5,89.55,89.35,89.45,16074.0
2018-01-03 09:30:00,89.4,89.7,89.1,89.3,18137.0,89.4,89.7,89.1,89.3,18137.0
2018-01-03 09:35:00,89.55,89.65,89.55,89.65,700.0,89.55,89.65,89.55,89.65,700.0
2018-01-03 09:40:00,89.81,90.0,89.8,90.0,330.0,89.81,90.0,89.8,90.0,330.0
2018-01-03 09:45:00,89.7,89.95,89.7,89.85,2300.0,89.7,89.95,89.7,89.85,2300.0
2018-01-03 09:50:00,89.83,90.2,89.82,90.2,5522.0,89.83,90.2,89.82,90.2,5522.0
2018-01-03 09:55:00,90.1,90.2,89.85,90.05,2102.0,90.1,90.2,89.85,90.05,2102.0
2018-01-03 10:00:00,90.15,90.15,89.85,89.85,2157.0,90.15,90.15,89.85,89.85,2157.0
2018-01-03 10:05:00,89.95,90.05,89.85,89.93,9369.0,89.95,90.05,89.85,89.93,9369.0
2018-01-03 10:10:00,89.85,89.85,89.05,89.45,8687.0,89.85,89.85,89.05,89.45,8687.0
2018-01-03 10:15:00,89.33,89.38,89.15,89.23,2452.0,89.33,89.38,89.15,89.23,2452.0
2018-01-03 10:20:00,89.15,89.3,89.15,89.3,414.0,89.15,89.3,89.15,89.3,414.0
2018-01-03 10:25:00,89.15,89.23,88.9,88.9,7621.0,89.15,89.23,88.9,88.9,7621.0
2018-01-03 10:30:00,88.9,89.06,88.9,88.9,1600.0,88.9,89.06,88.9,88.9,1600.0
2018-01-03 10:35:00,88.98,89.05,88.9,89.05,3017.0,88.98,89.05,88.9,89.05,3017.0
2018-01-03 10:40:00,89.05,89.1,88.9,89.0,1900.0,89.05,89.1,88.9,89.0,1900.0
2018-01-03 10:45:00,88.95,88.95,88.75,88.75,900.0,88.95,88.95,88.75,88.75,900.0
2018-01-03 10:50:00,88.85,88.85,88.75,88.81,500.0,88.85,88.85,88.75,88.81,500.0
2018-01-03 10:55:00,88.75,88.9,88.75,88.9,700.0,88.75,88.9,88.75,88.9,700.0
2018-01-03 11:00:00,88.88,88.9,88.7,88.7,1300.0,88.88,88.9,88.7,88.7,1300.0
2018-01-03 11:05:00,88.8,88.95,88.75,88.95,1010.0,88.8,88.95,88.75,88.95,1010.0
2018-01-03 11:10:00,89.0,89.0,88.95,88.95,600.0,89.0,89.0,88.95,88.95,600.0
2018-01-03 11:15:00,89.0,89.0,88.85,88.95,1769.0,89.0,89.0,88.85,88.95,1769.0
2018-01-03 11:20:00,88.9,88.9,88.7,88.7,849.0,88.9,88.9,88.7,88.7,849.0
2018-01-03 11:25:00,88.8,88.8,88.7,88.8,500.0,88.8,88.8,88.7,88.8,500.0
2018-01-03 11:30:00,88.75,88.85,88.7,88.75,3500.0,88.75,88.85,88.7,88.75,3500.0
2018-01-03 11:35:00,88.7,88.75,88.65,88.65,810.0,88.7,88.75,88.65,88.65,810.0
2018-01-03 11:40:00,88.65,88.65,88.45,88.6,8293.0,88.65,88.65,88.45,88.6,8293.0
2018-01-03 11:45:00,88.55,88.55,88.4,88.41,1119.0,88.55,88.55,88.4,88.41,1119.0
2018-01-03 11:50:00,88.48,88.48,88.15,88.15,2143.0,88.48,88.48,88.15,88.15,2143.0
2018-01-03 11:55:00,88.23,88.24,87.9,88.05,4084.0,88.23,88.24,87.9,88.05,4084.0
2018-01-03 12:00:00,88.0,88.2,87.95,88.2,1800.0,88.0,88.2,87.95,88.2,1800.0
2018-01-03 12:05:00,88.25,88.4,88.2,88.35,1600.0,88.25,88.4,88.2,88.35,1600.0
2018-01-03 12:10:00,88.35,88.35,88.15,88.15,1715.0,88.35,88.35,88.15,88.15,1715.0
2018-01-03 12:15:00,88.15,88.2,88.1,88.11,3020.0,88.15,88.2,88.1,88.11,3020.0
2018-01-03 12:20:00,88.05,88.05,87.9,87.9,800.0,88.05,88.05,87.9,87.9,800.0
2018-01-03 12:25:00,87.94,88.1,87.94,88.1,1800.0,87.94,88.1,87.94,88.1,1800.0
2018-01-03 12:30:00,88.23,88.3,88.22,88.3,4241.0,88.23,88.3,88.22,88.3,4241.0
2018-01-03 12:35:00,88.42,88.43,88.3,88.3,734.0,88.42,88.43,88.3,88.3,734.0
2018-01-03 12:40:00,88.35,88.4,88.3,88.35,1500.0,88.35,88.4,88.3,88.35,1500.0
2018-01-03 12:45:00,88.45,88.45,88.4,88.45,780.0,88.45,88.45,88.4,88.45,780.0
2018-01-03 12:50:00,88.35,88.4,88.35,88.4,200.0,88.35,88.4,88.35,88.4,200.0
2018-01-03 12:55:00,88.35,88.4,88.2,88.2,708.0,88.35,88.4,88.2,88.2,708.0
2018-01-03 13:00:00,88.2,88.3,88.1,88.1,1047.0,88.2,88.3,88.1,88.1,1047.0
2018-01-03 13:05:00,88.05,88.15,88.0,88.1,6118.0,88.05,88.15,88.0,88.1,6118.0
2018-01-03 13:10:00,88.15,88.25,88.1,88.1,2300.0,88.15,88.25,88.1,88.1,2300.0
2018-01-03 13:15:00,88.15,88.15,88.15,88.15,100.0,88.15,88.15,88.15,88.15,100.0
2018-01-03 13:20:00,88.1,88.1,88.0,88.0,1520.0,88.1,88.1,88.0,88.0,1520.0
2018-01-03 13:25:00,88.1,88.11,87.85,87.85,3835.0,88.1,88.11,87.85,87.85,3835.0
2018-01-03 13:30:00,87.95,87.95,87.7,87.85,4095.0,87.95,87.95,87.7,87.85,4095.0
2018-01-03 13:35:00,87.85,87.85,87.75,87.8,995.0,87.85,87.85,87.75,87.8,995.0
2018-01-03 13:40:00,87.7,87.75,87.6,87.75,2172.0,87.7,87.75,87.6,87.75,2172.0
2018-01-03 13:45:00,87.8,87.85,87.6,87.8,2905.0,87.8,87.85,87.6,87.8,2905.0
2018-01-03 13:50:00,87.85,87.95,87.7,87.95,2430.0,87.85,87.95,87.7,87.95,2430.0
2018-01-03 13:55:00,87.85,87.85,87.65,87.65,1451.0,87.85,87.85,87.65,87.65,1451.0
2018-01-03 14:00:00,87.85,87.95,87.85,87.9,820.0,87.85,87.95,87.85,87.9,820.0
2018-01-03 14:05:00,87.85,87.95,87.8,87.9,1101.0,87.85,87.95,87.8,87.9,1101.0
2018-01-03 14:10:00,87.95,88.0,87.85,87.95,3315.0,87.95,88.0,87.85,87.95,3315.0
2018-01-03 14:15:00,87.95,88.05,87.8,87.8,1423.0,87.95,88.05,87.8,87.8,1423.0
2018-01-03 14:20:00,87.85,87.95,87.8,87.85,2110.0,87.85,87.95,87.8,87.85,2110.0
2018-01-03 14:25:00,87.8,87.95,87.7,87.8,2543.0,87.8,87.95,87.7,87.8,2543.0
2018-01-03 14:30:00,87.8,87.9,87.7,87.85,2433.0,87.8,87.9,87.7,87.85,2433.0
2018-01-03 14:35:00,87.85,88.0,87.85,87.92,2600.0,87.85,88.0,87.85,87.92,2600.0
2018-01-03 14:40:00,87.95,88.35,87.95,88.3,4457.0,87.95,88.35,87.95,88.3,4457.0
2018-01-03 14:45:00,88.25,88.5,88.2,88.5,2610.0,88.25,88.5,88.2,88.5,2610.0
2018-01-03 14:50:00,88.35,88.55,88.35,88.55,3600.0,88.35,88.55,88.35,88.55,3600.0
2018-01-03 14:55:00,88.65,88.65,88.35,88.55,3625.0,88.65,88.65,88.35,88.55,3625.0
2018-01-03 15:00:00,88.6,88.65,88.45,88.51,3422.0,88.6,88.65,88.45,88.51,3422.0
2018-01-03 15:05:00,88.53,88.65,88.4,88.45,4886.0,88.53,88.65,88.4,88.45,4886.0
2018-01-03 15:10:00,88.35,88.55,88.35,88.55,2420.0,88.35,88.55,88.35,88.55,2420.0
2018-01-03 15:15:00,88.65,88.75,88.65,88.7,6106.0,88.65,88.75,88.65,88.7,6106.0
2018-01-03 15:20:00,88.7,88.75,88.55,88.65,5625.0,88.7,88.75,88.55,88.65,5625.0
2018-01-03 15:25:00,88.72,88.75,88.6,88.65,4594.0,88.72,88.75,88.6,88.65,4594.0
2018-01-03 15:30:00,88.66,88.93,88.66,88.85,6749.0,88.66,88.93,88.66,88.85,6749.0
2018-01-03 15:35:00,88.85,88.95,88.8,88.95,2967.0,88.85,88.95,88.8,88.95,2967.0
2018-01-03 15:40:00,88.95,89.0,88.9,88.9,3686.0,88.95,89.0,88.9,88.9,3686.0
2018-01-03 15:45:00,89.0,89.03,88.7,88.8,11907.0,89.0,89.03,88.7,88.8,11907.0
2018-01-03 15:50:00,88.85,88.95,88.85,88.93,9810.0,88.85,88.95,88.85,88.93,9810.0
2018-01-03 15:55:00,88.93,89.25,88.9,89.15,26257.0,88.93,89.25,88.9,89.15,26257.0
2018-01-04 09:30:00,89.55,90.15,89.45,89.9,14514.0,89.55,90.15,89.45,89.9,14514.0
2018-01-04 09:35:00,90.14,90.27,89.4,89.4,2148.0,90.14,90.27,89.4,89.4,2148.0
2018-01-04 09:40:00,89.7,89.7,89.2,89.55,2736.0,89.7,89.7,89.2,89.55,2736.0
2018-01-04 09:45:00,89.75,89.75,89.45,89.55,2434.0,89.75,89.75,89.45,89.55,2434.0
2018-01-04 09:50:00,89.6,89.65,89.5,89.5,500.0,89.6,89.65,89.5,89.5,500.0
2018-01-04 09:55:00,89.74,89.74,89.55,89.55,1200.0,89.74,89.74,89.55,89.55,1200.0
2018-01-04 10:00:00,89.65,89.85,89.65,89.85,1400.0,89.65,89.85,89.65,89.85,1400.0
2018-01-04 10:05:00,89.65,89.75,89.35,89.5,6007.0,89.65,89.75,89.35,89.5,6007.0
2018-01-04 10:10:00,89.5,89.64,89.27,89.35,2146.0,89.5,89.64,89.27,89.35,2146.0
2018-01-04 10:15:00,89.3,89.3,89.15,89.15,400.0,89.3,89.3,89.15,89.15,400.0
2018-01-04 10:20:00,89.23,89.45,89.2,89.3,2700.0,89.23,89.45,89.2,89.3,2700.0
2018-01-04 10:25:00,89.16,89.3,89.1,89.3,2310.0,89.16,89.3,89.1,89.3,2310.0
2018-01-04 10:30:00,89.25,89.25,89.25,89.25,249.0,89.25,89.25,89.25,89.25,249.0
2018-01-04 10:35:00,89.37,89.6,89.35,89.6,2392.0,89.37,89.6,89.35,89.6,2392.0
2018-01-04 10:40:00,89.7,90.15,89.7,90.1,5192.0,89.7,90.15,89.7,90.1,5192.0
2018-01-04 10:45:00,90.05,90.25,89.97,90.25,2044.0,90.05,90.25,89.97,90.25,2044.0
2018-01-04 10:50:00,90.4,90.5,90.25,90.25,1835.0,90.4,90.5,90.25,90.25,1835.0
2018-01-04 10:55:00,90.35,90.35,90.15,90.15,700.0,90.35,90.35,90.15,90.15,700.0
2018-01-04 11:00:00,90.1,90.25,90.1,90.2,800.0,90.1,90.25,90.1,90.2,800.0
2018-01-04 11:05:00,90.25,90.35,90.22,90.35,800.0,90.25,90.35,90.22,90.35,800.0
2018-01-04 11:10:00,90.2,90.5,90.2,90.5,3389.0,90.2,90.5,90.2,90.5,3389.0
2018-01-04 11:15:00,90.45,90.5,90.3,90.3,1850.0,90.45,90.5,90.3,90.3,1850.0
2018-01-04 11:20:00,90.45,90.6,90.39,90.6,1800.0,90.45,90.6,90.39,90.6,1800.0
2018-01-04 11:25:00,90.6,90.75,90.5,90.75,2635.0,90.6,90.75,90.5,90.75,2635.0
2018-01-04 11:30:00,90.8,91.45,90.8,91.05,9868.0,90.8,91.45,90.8,91.05,9868.0
2018-01-04 11:35:00,90.95,90.95,90.8,90.9,4179.0,90.95,90.95,90.8,90.9,4179.0
2018-01-04 11:40:00,90.83,90.95,90.77,90.85,6850.0,90.83,90.95,90.77,90.85,6850.0
2018-01-04 11:45:00,90.85,90.85,90.75,90.8,1200.0,90.85,90.85,90.75,90.8,1200.0
2018-01-04 11:50:00,90.85,90.85,90.65,90.65,2000.0,90.85,90.85,90.65,90.65,2000.0
2018-01-04 11:55:00,90.6,90.6,90.4,90.5,628.0,90.6,90.6,90.4,90.5,628.0
2018-01-04 12:00:00,90.45,90.6,90.45,90.6,500.0,90.45,90.6,90.45,90.6,500.0
2018-01-04 12:05:00,90.65,90.85,90.65,90.7,2100.0,90.65,90.85,90.65,90.7,2100.0
2018-01-04 12:10:00,90.7,90.75,90.6,90.75,600.0,90.7,90.75,90.6,90.75,600.0
2018-01-04 12:15:00,90.75,90.75,90.7,90.7,601.0,90.75,90.75,90.7,90.7,601.0
2018-01-04 12:20:00,90.65,90.65,90.5,90.5,847.0,90.65,90.65,90.5,90.5,847.0
2018-01-04 12:25:00,90.45,90.55,90.35,90.35,1100.0,90.45,90.55,90.35,90.35,1100.0
2018-01-04 12:30:00,90.45,90.45,90.35,90.35,734.0,90.45,90.45,90.35,90.35,734.0
2018-01-04 12:35:00,90.25,90.35,90.25,90.35,900.0,90.25,90.35,90.25,90.35,900.0
2018-01-04 12:40:00,90.35,90.4,90.35,90.4,300.0,90.35,90.4,90.35,90.4,300.0
2018-01-04 12:45:00,90.45,90.45,90.35,90.4,500.0,90.45,90.45,90.35,90.4,500.0
2018-01-04 12:50:00,90.51,90.51,90.1,90.25,1750.0,90.51,90.51,90.1,90.25,1750.0
2018-01-04 12:55:00,90.3,90.3,90.2,90.25,999.0,90.3,90.3,90.2,90.25,999.0
2018-01-04 13:00:00,90.3,90.3,90.2,90.25,1600.0,90.3,90.3,90.2,90.25,1600.0
2018-01-04 13:05:00,90.3,90.4,90.3,90.35,1853.0,90.3,90.4,90.3,90.35,1853.0
2018-01-04 13:10:00,90.45,90.55,90.42,90.55,1200.0,90.45,90.55,90.42,90.55,1200.0
2018-01-04 13:15:00,90.6,90.65,90.55,90.55,1105.0,90.6,90.65,90.55,90.55,1105.0
2018-01-04 13:20:00,90.65,90.65,90.45,90.5,1000.0,90.65,90.65,90.45,90.5,1000.0
2018-01-04 13:25:00,90.55,90.55,90.5,90.55,1600.0,90.55,90.55,90.5,90.55,1600.0
2018-01-04 13:30:00,90.55,90.6,90.5,90.55,2140.0,90.55,90.6,90.5,90.55,2140.0
2018-01-04 13:35:00,90.55,90.63,90.55,90.6,1510.0,90.55,90.63,90.55,90.6,1510.0
2018-01-04 13:40:00,90.6,90.7,90.6,90.6,2461.0,90.6,90.7,90.6,90.6,2461.0
2018-01-04 13:45:00,90.65,90.7,90.62,90.68,900.0,90.65,90.7,90.62,90.68,900.0
2018-01-04 13:50:00,90.7,90.7,90.5,90.5,2000.0,90.7,90.7,90.5,90.5,2000.0
2018-01-04 13:55:00,90.5,90.55,90.45,90.48,2495.0,90.5,90.55,90.45,90.48,2495.0
2018-01-04 14:00:00,90.55,90.6,90.55,90.6,600.0,90.55,90.6,90.55,90.6,600.0
2018-01-04 14:05:00,90.78,90.8,90.7,90.7,1718.0,90.78,90.8,90.7,90.7,1718.0
2018-01-04 14:10:00,90.7,90.75,90.65,90.75,600.0,90.7,90.75,90.65,90.75,600.0
2018-01-04 14:15:00,90.8,91.0,90.8,90.91,1100.0,90.8,91.0,90.8,90.91,1100.0
2018-01-04 14:20:00,90.85,90.85,90.77,90.8,1644.0,90.85,90.85,90.77,90.8,1644.0
2018-01-04 14:25:00,90.75,90.93,90.75,90.88,2735.0,90.75,90.93,90.75,90.88,2735.0
2018-01-04 14:30:00,90.9,90.9,90.83,90.84,690.0,90.9,90.9,90.83,90.84,690.0
2018-01-04 14:35:00,90.7,90.78,90.7,90.7,1160.0,90.7,90.78,90.7,90.7,1160.0
2018-01-04 14:40:00,90.7,90.9,90.7,90.83,1368.0,90.7,90.9,90.7,90.83,1368.0
2018-01-04 14:45:00,90.9,90.9,90.45,90.63,20193.0,90.9,90.9,90.45,90.63,20193.0
2018-01-04 14:50:00,90.65,90.65,90.5,90.63,1300.0,90.65,90.65,90.5,90.63,1300.0
2018-01-04 14:55:00,90.7,90.75,90.55,90.55,7310.0,90.7,90.75,90.55,90.55,7310.0
2018-01-04 15:00:00,90.55,90.6,90.4,90.55,10198.0,90.55,90.6,90.4,90.55,10198.0
2018-01-04 15:05:00,90.55,90.9,90.45,90.9,6874.0,90.55,90.9,90.45,90.9,6874.0
2018-01-04 15:10:00,90.9,90.9,90.75,90.75,6899.0,90.9,90.9,90.75,90.75,6899.0
2018-01-04 15:15:00,90.75,90.8,90.7,90.78,4290.0,90.75,90.8,90.7,90.78,4290.0
2018-01-04 15:20:00,90.78,90.79,90.65,90.65,6967.0,90.78,90.79,90.65,90.65,6967.0
2018-01-04 15:25:00,90.7,90.75,90.55,90.6,6645.0,90.7,90.75,90.55,90.6,6645.0
2018-01-04 15:30:00,90.6,90.75,90.6,90.75,4750.0,90.6,90.75,90.6,90.75,4750.0
2018-01-04 15:35:00,90.8,91.2,90.8,91.1,6334.0,90.8,91.2,90.8,91.1,6334.0
2018-01-04 15:40:00,91.15,91.2,90.95,90.95,4413.0,91.15,91.2,90.95,90.95,4413.0
2018-01-04 15:45:00,90.91,91.0,90.85,90.95,3578.0,90.91,91.0,90.85,90.95,3578.0
2018-01-04 15:50:00,90.9,90.9,90.7,90.85,6835.0,90.9,90.9,90.7,90.85,6835.0
2018-01-04 15:55:00,90.85,91.0,90.75,90.85,13894.0,90.85,91.0,90.75,90.85,13894.0
2018-01-05 09:30:00,92.2,92.2,91.2,91.2,7813.0,92.2,92.2,91.2,91.2,7813.0
2018-01-05 09:35:00,91.0,91.35,90.8,91.35,2300.0,91.0,91.35,90.8,91.35,2300.0
2018-01-05 09:40:00,91.1,91.35,90.65,90.7,5452.0,91.1,91.35,90.65,90.7,5452.0
2018-01-05 09:45:00,91.1,91.1,90.65,90.8,1600.0,91.1,91.1,90.65,90.8,1600.0
2018-01-05 09:50:00,90.85,90.85,90.0,90.15,14533.0,90.85,90.85,90.0,90.15,14533.0
2018-01-05 09:55:00,90.35,90.85,90.35,90.65,3065.0,90.35,90.85,90.35,90.65,3065.0
2018-01-05 10:00:00,90.75,90.75,90.6,90.6,2200.0,90.75,90.75,90.6,90.6,2200.0
2018-01-05 10:05:00,90.68,90.8,90.65,90.7,2776.0,90.68,90.8,90.65,90.7,2776.0
2018-01-05 10:10:00,90.6,90.6,90.5,90.5,500.0,90.6,90.6,90.5,90.5,500.0
2018-01-05 10:15:00,90.75,90.75,90.55,90.6,2901.0,90.75,90.75,90.55,90.6,2901.0
2018-01-05 10:20:00,90.7,90.85,90.65,90.7,3196.0,90.7,90.85,90.65,90.7,3196.0
2018-01-05 10:25:00,90.6,90.65,90.55,90.6,13735.0,90.6,90.65,90.55,90.6,13735.0
2018-01-05 10:30:00,90.6,90.65,90.48,90.65,1911.0,90.6,90.65,90.48,90.65,1911.0
2018-01-05 10:35:00,90.7,90.73,90.65,90.73,500.0,90.7,90.73,90.65,90.73,500.0
2018-01-05 10:40:00,90.7,90.73,90.6,90.6,1500.0,90.7,90.73,90.6,90.6,1500.0
2018-01-05 10:45:00,90.55,90.6,90.5,90.6,1075.0,90.55,90.6,90.5,90.6,1075.0
2018-01-05 10:50:00,90.55,90.55,90.55,90.55,400.0,90.55,90.55,90.55,90.55,400.0
2018-01-05 10:55:00,90.6,90.8,90.6,90.7,5958.0,90.6,90.8,90.6,90.7,5958.0
2018-01-05 11:00:00,90.65,90.65,90.6,90.65,400.0,90.65,90.65,90.6,90.65,400.0
2018-01-05 11:05:00,90.55,90.61,90.55,90.6,1244.0,90.55,90.61,90.55,90.6,1244.0
2018-01-05 11:10:00,90.57,90.6,90.55,90.6,1000.0,90.57,90.6,90.55,90.6,1000.0
2018-01-05 11:15:00,90.6,90.65,90.6,90.6,1200.0,90.6,90.65,90.6,90.6,1200.0
2018-01-05 11:20:00,90.6,90.6,90.45,90.45,1283.0,90.6,90.6,90.45,90.45,1283.0
2018-01-05 11:25:00,90.4,90.5,90.4,90.5,900.0,90.4,90.5,90.4,90.5,900.0
2018-01-05 11:30:00,90.45,90.5,90.35,90.5,1400.0,90.45,90.5,90.35,90.5,1400.0
2018-01-05 11:35:00,90.55,90.56,90.55,90.56,700.0,90.55,90.56,90.55,90.56,700.0
2018-01-05 11:40:00,90.55,90.55,90.35,90.45,1400.0,90.55,90.55,90.35,90.45,1400.0
2018-01-05 11:45:00,90.5,90.6,90.5,90.6,1200.0,90.5,90.6,90.5,90.6,1200.0
2018-01-05 11:50:00,90.55,90.7,90.45,90.7,1358.0,90.55,90.7,90.45,90.7,1358.0
2018-01-05 11:55:00,90.78,91.0,90.77,91.0,2300.0,90.78,91.0,90.77,91.0,2300.0
2018-01-05 12:00:00,90.9,90.95,90.65,90.7,5304.0,90.9,90.95,90.65,90.7,5304.0
2018-01-05 12:05:00,90.85,90.85,90.85,90.85,100.0,90.85,90.85,90.85,90.85,100.0
2018-01-05 12:10:00,90.9,91.0,90.9,91.0,400.0,90.9,91.0,90.9,91.0,400.0
2018-01-05 12:15:00,91.03,91.1,91.02,91.1,265.0,91.03,91.1,91.02,91.1,265.0
2018-01-05 12:20:00,91.1,91.2,91.05,91.15,1600.0,91.1,91.2,91.05,91.15,1600.0
2018-01-05 12:25:00,91.08,91.2,91.05,91.2,3585.0,91.08,91.2,91.05,91.2,3585.0
2018-01-05 12:30:00,91.0,91.05,91.0,91.03,500.0,91.0,91.05,91.0,91.03,500.0
2018-01-05 12:35:00,91.05,91.05,90.8,90.8,802.0,91.05,91.05,90.8,90.8,802.0
2018-01-05 12:40:00,90.9,90.9,90.9,90.9,100.0,90.9,90.9,90.9,90.9,100.0
2018-01-05 12:45:00,90.75,90.8,90.6,90.6,1251.0,90.75,90.8,90.6,90.6,1251.0
2018-01-05 12:50:00,90.6,90.65,90.55,90.65,700.0,90.6,90.65,90.55,90.65,700.0
2018-01-05 12:55:00,90.65,90.9,90.65,90.8,801.0,90.65,90.9,90.65,90.8,801.0
2018-01-05 13:00:00,90.95,90.95,90.95,90.95,200.0,90.95,90.95,90.95,90.95,200.0
2018-01-05 13:05:00,90.9,90.9,90.85,90.85,400.0,90.9,90.9,90.85,90.85,400.0
2018-01-05 13:10:00,90.8,90.8,90.8,90.8,800.0,90.8,90.8,90.8,90.8,800.0
2018-01-05 13:15:00,90.8,90.85,90.8,90.85,300.0,90.8,90.85,90.8,90.85,300.0
2018-01-05 13:20:00,90.95,90.95,90.75,90.75,1300.0,90.95,90.95,90.75,90.75,1300.0
2018-01-05 13:25:00,90.7,90.85,90.7,90.85,376.0,90.7,90.85,90.7,90.85,376.0
2018-01-05 13:30:00,90.8,90.9,90.7,90.9,1700.0,90.8,90.9,90.7,90.9,1700.0
2018-01-05 13:35:00,90.9,90.9,90.85,90.85,500.0,90.9,90.9,90.85,90.85,500.0
2018-01-05 13:40:00,90.9,90.95,90.9,90.9,534.0,90.9,90.95,90.9,90.9,534.0
2018-01-05 13:45:00,90.9,90.95,90.85,90.9,1500.0,90.9,90.95,90.85,90.9,1500.0
2018-01-05 13:50:00,90.92,90.93,90.87,90.88,410.0,90.92,90.93,90.87,90.88,410.0
2018-01-05 13:55:00,90.8,90.8,90.7,90.7,1150.0,90.8,90.8,90.7,90.7,1150.0
2018-01-05 14:00:00,90.8,90.9,90.8,90.9,2200.0,90.8,90.9,90.8,90.9,2200.0
2018-01-05 14:05:00,90.85,90.85,90.85,90.85,100.0,90.85,90.85,90.85,90.85,100.0
2018-01-05 14:10:00,90.86,90.86,90.65,90.75,796.0,90.86,90.86,90.65,90.75,796.0
2018-01-05 14:15:00,90.64,90.65,90.6,90.65,1261.0,90.64,90.65,90.6,90.65,1261.0
2018-01-05 14:20:00,90.65,90.65,90.65,90.65,0.0,90.65,90.65,90.65,90.65,0.0
2018-01-05 14:25:00,90.8,90.8,90.65,90.65,300.0,90.8,90.8,90.65,90.65,300.0
2018-01-05 14:30:00,90.75,90.75,90.65,90.65,500.0,90.75,90.75,90.65,90.65,500.0
2018-01-05 14:35:00,90.75,90.8,90.7,90.7,712.0,90.75,90.8,90.7,90.7,712.0
2018-01-05 14:40:00,90.75,90.75,90.75,90.75,100.0,90.75,90.75,90.75,90.75,100.0
2018-01-05 14:45:00,90.75,90.8,90.7,90.75,700.0,90.75,90.8,90.7,90.75,700.0
2018-01-05 14:50:00,90.8,90.8,90.65,90.65,1200.0,90.8,90.8,90.65,90.65,1200.0
2018-01-05 14:55:00,90.65,90.65,90.6,90.6,200.0,90.65,90.65,90.6,90.6,200.0
2018-01-05 15:00:00,90.75,90.75,90.65,90.75,600.0,90.75,90.75,90.65,90.75,600.0
2018-01-05 15:05:00,90.7,90.7,90.7,90.7,400.0,90.7,90.7,90.7,90.7,400.0
2018-01-05 15:10:00,90.7,90.75,90.6,90.6,1242.0,90.7,90.75,90.6,90.6,1242.0
2018-01-05 15:15:00,90.55,90.65,90.5,90.5,2000.0,90.55,90.65,90.5,90.5,2000.0
2018-01-05 15:20:00,90.5,90.55,90.3,90.3,4400.0,90.5,90.55,90.3,90.3,4400.0
2018-01-05 15:25:00,90.3,90.3,90.2,90.2,3100.0,90.3,90.3,90.2,90.2,3100.0
2018-01-05 15:30:00,90.2,90.4,90.15,90.4,2101.0,90.2,90.4,90.15,90.4,2101.0
2018-01-05 15:35:00,90.4,90.5,90.4,90.43,2300.0,90.4,90.5,90.4,90.43,2300.0
2018-01-05 15:40:00,90.43,90.6,90.42,90.45,4569.0,90.43,90.6,90.42,90.45,4569.0
2018-01-05 15:45:00,90.5,90.5,90.3,90.35,4789.0,90.5,90.5,90.3,90.35,4789.0
2018-01-05 15:50:00,90.4,90.5,90.35,90.5,5059.0,90.4,90.5,90.35,90.5,5059.0
2018-01-05 15:55:00,90.45,90.55,90.35,90.4,17894.0,90.45,90.55,90.35,90.4,17894.0
2018-01-08 09:30:00,90.5,90.5,90.0,90.1,3131.0,90.5,90.5,90.0,90.1,3131.0
2018-01-08 09:35:00,90.0,90.0,88.6,88.6,11446.0,90.0,90.0,88.6,88.6,11446.0
2018-01-08 09:40:00,88.65,89.4,88.65,89.4,4168.0,88.65,89.4,88.65,89.4,4168.0
2018-01-08 09:45:00,89.4,89.4,88.95,89.2,1885.0,89.4,89.4,88.95,89.2,1885.0
2018-01-08 09:50:00,89.2,89.2,88.6,89.1,2024.0,89.2,89.2,88.6,89.1,2024.0
2018-01-08 09:55:00,89.0,89.0,88.65,88.85,2771.0,89.0,89.0,88.65,88.85,2771.0
2018-01-08 10:00:00,88.77,89.0,88.45,88.5,2294.0,88.77,89.0,88.45,88.5,2294.0
2018-01-08 10:05:00,88.55,88.8,88.35,88.7,11621.0,88.55,88.8,88.35,88.7,11621.0
2018-01-08 10:10:00,88.8,88.95,88.8,88.95,400.0,88.8,88.95,88.8,88.95,400.0
2018-01-08 10:15:00,89.15,89.2,89.0,89.03,1899.0,89.15,89.2,89.0,89.03,1899.0
2018-01-08 10:20:00,89.02,89.15,88.95,89.0,3889.0,89.02,89.15,88.95,89.0,3889.0
2018-01-08 10:25:00,89.03,89.25,88.9,89.1,3110.0,89.03,89.25,88.9,89.1,3110.0
2018-01-08 10:30:00,89.1,89.3,89.07,89.2,1946.0,89.1,89.3,89.07,89.2,1946.0
2018-01-08 10:35:00,89.25,89.3,89.1,89.3,2368.0,89.25,89.3,89.1,89.3,2368.0
2018-01-08 10:40:00,89.2,89.45,89.2,89.2,3550.0,89.2,89.45,89.2,89.2,3550.0
2018-01-08 10:45:00,89.15,89.25,89.15,89.25,1080.0,89.15,89.25,89.15,89.25,1080.0
2018-01-08 10:50:00,89.25,89.5,89.25,89.48,2600.0,89.25,89.5,89.25,89.48,2600.0
2018-01-08 10:55:00,89.4,89.85,89.35,89.85,3210.0,89.4,89.85,89.35,89.85,3210.0
2018-01-08 11:00:00,89.95,90.2,89.95,90.2,1300.0,89.95,90.2,89.95,90.2,1300.0
2018-01-08 11:05:00,90.05,90.15,90.0,90.15,900.0,90.05,90.15,90.0,90.15,900.0
2018-01-08 11:10:00,90.15,90.65,90.1,90.45,6599.0,90.15,90.65,90.1,90.45,6599.0
2018-01-08 11:15:00,90.35,90.4,90.31,90.4,1201.0,90.35,90.4,90.31,90.4,1201.0
2018-01-08 11:20:00,90.35,90.35,90.32,90.33,402.0,90.35,90.35,90.32,90.33,402.0
2018-01-08 11:25:00,90.3,90.35,90.05,90.3,4713.0,90.3,90.35,90.05,90.3,4713.0
2018-01-08 11:30:00,90.35,90.45,90.25,90.35,2360.0,90.35,90.45,90.25,90.35,2360.0
2018-01-08 11:35:00,90.4,90.7,90.4,90.65,4563.0,90.4,90.7,90.4,90.65,4563.0
2018-01-08 11:40:00,90.65,90.8,90.65,90.8,1700.0,90.65,90.8,90.65,90.8,1700.0
2018-01-08 11:45:00,90.8,90.8,90.55,90.6,3900.0,90.8,90.8,90.55,90.6,3900.0
2018-01-08 11:50:00,90.6,90.6,90.5,90.53,1085.0,90.6,90.6,90.5,90.53,1085.0
2018-01-08 11:55:00,90.5,90.65,90.4,90.58,2222.0,90.5,90.65,90.4,90.58,2222.0
2018-01-08 12:00:00,90.61,91.0,90.6,90.95,7580.0,90.61,91.0,90.6,90.95,7580.0
2018-01-08 12:05:00,90.95,91.0,90.85,91.0,2199.0,90.95,91.0,90.85,91.0,2199.0
2018-01-08 12:10:00,91.1,91.1,90.95,91.0,1225.0,91.1,91.1,90.95,91.0,1225.0
2018-01-08 12:15:00,91.1,91.15,91.1,91.15,839.0,91.1,91.15,91.1,91.15,839.0
2018-01-08 12:20:00,91.2,91.2,90.95,90.95,2189.0,91.2,91.2,90.95,90.95,2189.0
2018-01-08 12:25:00,90.98,91.0,90.75,90.75,2300.0,90.98,91.0,90.75,90.75,2300.0
2018-01-08 12:30:00,90.7,90.95,90.7,90.9,1802.0,90.7,90.95,90.7,90.9,1802.0
2018-01-08 12:35:00,90.9,90.9,90.75,90.85,1100.0,90.9,90.9,90.75,90.85,1100.0
2018-01-08 12:40:00,90.9,90.95,90.9,90.95,1301.0,90.9,90.95,90.9,90.95,1301.0
2018-01-08 12:45:00,90.85,90.85,90.7,90.7,900.0,90.85,90.85,90.7,90.7,900.0
2018-01-08 12:50:00,90.8,90.8,90.7,90.7,1808.0,90.8,90.8,90.7,90.7,1808.0
2018-01-08 12:55:00,90.65,90.7,90.45,90.7,2355.0,90.65,90.7,90.45,90.7,2355.0
2018-01-08 13:00:00,90.8,90.8,90.65,90.65,1200.0,90.8,90.8,90.65,90.65,1200.0
2018-01-08 13:05:00,90.75,91.05,90.75,90.9,1500.0,90.75,91.05,90.75,90.9,1500.0
2018-01-08 13:10:00,90.8,90.85,90.75,90.75,700.0,90.8,90.85,90.75,90.75,700.0
2018-01-08 13:15:00,90.75,90.8,90.65,90.76,3700.0,90.75,90.8,90.65,90.76,3700.0
2018-01-08 13:20:00,90.7,90.8,90.65,90.68,1901.0,90.7,90.8,90.65,90.68,1901.0
2018-01-08 13:25:00,90.75,90.9,90.67,90.7,2601.0,90.75,90.9,90.67,90.7,2601.0
2018-01-08 13:30:00,90.75,91.0,90.72,90.9,2459.0,90.75,91.0,90.72,90.9,2459.0
2018-01-08 13:35:00,90.8,90.8,90.6,90.8,2376.0,90.8,90.8,90.6,90.8,2376.0
2018-01-08 13:40:00,90.7,90.75,90.55,90.55,1797.0,90.7,90.75,90.55,90.55,1797.0
2018-01-08 13:45:00,90.7,90.75,90.5,90.5,2385.0,90.7,90.75,90.5,90.5,2385.0
2018-01-08 13:50:00,90.65,90.65,90.55,90.65,1505.0,90.65,90.65,90.55,90.65,1505.0
2018-01-08 13:55:00,90.6,90.6,90.45,90.45,1101.0,90.6,90.6,90.45,90.45,1101.0
2018-01-08 14:00:00,90.55,90.55,90.5,90.5,2001.0,90.55,90.55,90.5,90.5,2001.0
2018-01-08 14:05:00,90.5,90.54,90.35,90.4,2476.0,90.5,90.54,90.35,90.4,2476.0
2018-01-08 14:10:00,90.4,90.55,90.4,90.5,1300.0,90.4,90.55,90.4,90.5,1300.0
2018-01-08 14:15:00,90.4,90.4,90.35,90.35,700.0,90.4,90.4,90.35,90.35,700.0
2018-01-08 14:20:00,90.36,90.36,90.25,90.35,3100.0,90.36,90.36,90.25,90.35,3100.0
2018-01-08 14:25:00,90.35,90.4,90.3,90.4,991.0,90.35,90.4,90.3,90.4,991.0
2018-01-08 14:30:00,90.3,90.3,90.1,90.1,2825.0,90.3,90.3,90.1,90.1,2825.0
2018-01-08 14:35:00,90.15,90.25,90.1,90.13,2148.0,90.15,90.25,90.1,90.13,2148.0
2018-01-08 14:40:00,90.1,90.1,89.95,90.05,5327.0,90.1,90.1,89.95,90.05,5327.0
2018-01-08 14:45:00,90.05,90.15,89.9,89.9,3758.0,90.05,90.15,89.9,89.9,3758.0
2018-01-08 14:50:00,89.95,90.0,89.85,89.85,1200.0,89.95,90.0,89.85,89.85,1200.0
2018-01-08 14:55:00,89.85,90.05,89.7,89.95,3304.0,89.85,90.05,89.7,89.95,3304.0
2018-01-08 15:00:00,89.9,90.05,89.9,90.05,2201.0,89.9,90.05,89.9,90.05,2201.0
2018-01-08 15:05:00,90.05,90.1,89.8,89.8,5035.0,90.05,90.1,89.8,89.8,5035.0
2018-01-08 15:10:00,89.75,90.0,89.7,90.0,5582.0,89.75,90.0,89.7,90.0,5582.0
2018-01-08 15:15:00,90.0,90.25,89.95,90.25,3300.0,90.0,90.25,89.95,90.25,3300.0
2018-01-08 15:20:00,90.25,90.5,90.25,90.5,2374.0,90.25,90.5,90.25,90.5,2374.0
2018-01-08 15:25:00,90.55,90.55,90.3,90.5,3149.0,90.55,90.55,90.3,90.5,3149.0
2018-01-08 15:30:00,90.5,90.55,90.3,90.35,2366.0,90.5,90.55,90.3,90.35,2366.0
2018-01-08 15:35:00,90.35,90.45,90.35,90.45,2306.0,90.35,90.45,90.35,90.45,2306.0
2018-01-08 15:40:00,90.45,90.6,90.42,90.5,5039.0,90.45,90.6,90.42,90.5,5039.0
2018-01-08 15:45:00,90.55,90.6,90.52,90.55,3247.0,90.55,90.6,90.52,90.55,3247.0
2018-01-08 15:50:00,90.58,90.58,90.35,90.35,7285.0,90.58,90.58,90.35,90.35,7285.0
2018-01-08 15:55:00,90.35,90.65,90.3,90.55,14998.0,90.35,90.65,90.3,90.55,14998.0
2018-01-09 09:30:00,91.0,91.1,90.9,90.9,8274.0,91.0,91.1,90.9,90.9,8274.0
2018-01-09 09:35:00,91.4,91.4,90.85,90.85,3872.0,91.4,91.4,90.85,90.85,3872.0
2018-01-09 09:40:00,90.95,90.95,89.95,90.2,7452.0,90.95,90.95,89.95,90.2,7452.0
2018-01-09 09:45:00,89.95,90.1,89.75,90.06,2185.0,89.95,90.1,89.75,90.06,2185.0
2018-01-09 09:50:00,90.08,90.65,89.9,90.5,2300.0,90.08,90.65,89.9,90.5,2300.0
2018-01-09 09:55:00,90.48,90.48,90.3,90.3,325.0,90.48,90.48,90.3,90.3,325.0
2018-01-09 10:00:00,90.33,90.45,90.32,90.45,400.0,90.33,90.45,90.32,90.45,400.0
2018-01-09 10:05:00,90.38,90.38,90.25,90.3,1932.0,90.38,90.38,90.25,90.3,1932.0
2018-01-09 10:10:00,90.2,90.2,90.2,90.2,103.0,90.2,90.2,90.2,90.2,103.0
2018-01-09 10:15:00,90.35,90.35,90.25,90.25,820.0,90.35,90.35,90.25,90.25,820.0
2018-01-09 10:20:00,90.25,90.25,90.25,90.25,100.0,90.25,90.25,90.25,90.25,100.0
2018-01-09 10:25:00,90.15,90.3,90.15,90.3,300.0,90.15,90.3,90.15,90.3,300.0
2018-01-09 10:30:00,90.1,90.1,90.0,90.0,300.0,90.1,90.1,90.0,90.0,300.0
2018-01-09 10:35:00,90.04,90.05,89.35,89.35,3116.0,90.04,90.05,89.35,89.35,3116.0
2018-01-09 10:40:00,89.4,89.5,89.3,89.35,1400.0,89.4,89.5,89.3,89.35,1400.0
2018-01-09 10:45:00,89.39,89.45,89.3,89.32,6098.0,89.39,89.45,89.3,89.32,6098.0
2018-01-09 10:50:00,89.33,89.33,88.95,89.15,4800.0,89.33,89.33,88.95,89.15,4800.0
2018-01-09 10:55:00,89.1,89.5,89.1,89.5,8393.0,89.1,89.5,89.1,89.5,8393.0
2018-01-09 11:00:00,89.48,89.55,89.3,89.3,1296.0,89.48,89.55,89.3,89.3,1296.0
2018-01-09 11:05:00,89.35,89.64,89.2,89.63,4284.0,89.35,89.64,89.2,89.63,4284.0
2018-01-09 11:10:00,89.63,89.63,89.5,89.5,912.0,89.63,89.63,89.5,89.5,912.0
2018-01-09 11:15:00,89.55,89.85,89.55,89.75,1800.0,89.55,89.85,89.55,89.75,1800.0
2018-01-09 11:20:00,89.9,89.98,89.8,89.8,3313.0,89.9,89.98,89.8,89.8,3313.0
2018-01-09 11:25:00,89.75,90.1,89.75,90.03,3273.0,89.75,90.1,89.75,90.03,3273.0
2018-01-09 11:30:00,89.95,89.95,89.75,89.75,3116.0,89.95,89.95,89.75,89.75,3116.0
2018-01-09 11:35:00,89.65,89.7,89.65,89.7,500.0,89.65,89.7,89.65,89.7,500.0
2018-01-09 11:40:00,89.6,89.6,89.35,89.4,2125.0,89.6,89.6,89.35,89.4,2125.0
2018-01-09 11:45:00,89.45,89.6,89.42,89.53,6600.0,89.45,89.6,89.42,89.53,6600.0
2018-01-09 11:50:00,89.4,89.65,89.4,89.65,5890.0,89.4,89.65,89.4,89.65,5890.0
2018-01-09 11:55:00,89.6,89.75,89.6,89.75,1150.0,89.6,89.75,89.6,89.75,1150.0
2018-01-09 12:00:00,89.8,89.8,89.55,89.55,1600.0,89.8,89.8,89.55,89.55,1600.0
2018-01-09 12:05:00,89.55,89.55,89.55,89.55,100.0,89.55,89.55,89.55,89.55,100.0
2018-01-09 12:10:00,89.6,89.68,89.55,89.6,1001.0,89.6,89.68,89.55,89.6,1001.0
2018-01-09 12:15:00,89.6,89.6,89.55,89.55,200.0,89.6,89.6,89.55,89.55,200.0
2018-01-09 12:20:00,89.7,89.75,89.65,89.65,1000.0,89.7,89.75,89.65,89.65,1000.0
2018-01-09 12:25:00,89.73,89.85,89.7,89.7,1700.0,89.73,89.85,89.7,89.7,1700.0
2018-01-09 12:30:00,89.85,89.93,89.82,89.93,417.0,89.85,89.93,89.82,89.93,417.0
2018-01-09 12:35:00,89.9,90.0,89.8,89.95,6100.0,89.9,90.0,89.8,89.95,6100.0
2018-01-09 12:40:00,90.0,90.13,89.97,90.13,900.0,90.0,90.13,89.97,90.13,900.0
2018-01-09 12:45:00,90.15,90.15,90.05,90.05,1231.0,90.15,90.15,90.05,90.05,1231.0
2018-01-09 12:50:00,90.0,90.2,90.0,90.15,1108.0,90.0,90.2,90.0,90.15,1108.0
2018-01-09 12:55:00,90.25,90.25,90.25,90.25,100.0,90.25,90.25,90.25,90.25,100.0
2018-01-09 13:00:00,90.2,90.2,90.2,90.2,200.0,90.2,90.2,90.2,90.2,200.0
2018-01-09 13:05:00,90.24,90.24,90.23,90.24,100.0,90.24,90.24,90.23,90.24,100.0
2018-01-09 13:10:00,90.3,90.3,90.2,90.3,5498.0,90.3,90.3,90.2,90.3,5498.0
2018-01-09 13:15:00,90.2,90.3,90.2,90.23,982.0,90.2,90.3,90.2,90.23,982.0
2018-01-09 13:20:00,90.25,90.25,90.15,90.15,200.0,90.25,90.25,90.15,90.15,200.0
2018-01-09 13:25:00,90.2,90.2,90.2,90.2,100.0,90.2,90.2,90.2,90.2,100.0
2018-01-09 13:30:00,90.2,90.2,90.15,90.15,600.0,90.2,90.2,90.15,90.15,600.0
2018-01-09 13:35:00,90.15,90.15,90.15,90.15,600.0,90.15,90.15,90.15,90.15,600.0
2018-01-09 13:40:00,90.2,90.2,90.17,90.2,800.0,90.2,90.2,90.17,90.2,800.0
2018-01-09 13:45:00,90.23,90.6,90.2,90.6,7299.0,90.23,90.6,90.2,90.6,7299.0
2018-01-09 13:50:00,90.55,90.55,90.55,90.55,100.0,90.55,90.55,90.55,90.55,100.0
2018-01-09 13:55:00,90.5,90.5,90.5,90.5,212.0,90.5,90.5,90.5,90.5,212.0
2018-01-09 14:00:00,90.55,90.55,90.5,90.55,338.0,90.55,90.55,90.5,90.55,338.0
2018-01-09 14:05:00,90.45,90.6,90.45,90.55,1136.0,90.45,90.6,90.45,90.55,1136.0
2018-01-09 14:10:00,90.51,90.6,90.5,90.6,200.0,90.51,90.6,90.5,90.6,200.0
2018-01-09 14:15:00,90.55,90.65,90.5,90.65,3012.0,90.55,90.65,90.5,90.65,3012.0
2018-01-09 14:20:00,90.65,90.65,90.6,90.6,400.0,90.65,90.65,90.6,90.6,400.0
2018-01-09 14:25:00,90.5,90.6,90.5,90.6,1718.0,90.5,90.6,90.5,90.6,1718.0
2018-01-09 14:30:00,90.6,90.65,90.6,90.65,400.0,90.6,90.65,90.6,90.65,400.0
2018-01-09 14:35:00,90.68,90.7,90.6,90.64,2183.0,90.68,90.7,90.6,90.64,2183.0
2018-01-09 14:40:00,90.6,90.6,90.35,90.4,2200.0,90.6,90.6,90.35,90.4,2200.0
2018-01-09 14:45:00,90.35,90.45,90.3,90.45,1700.0,90.35,90.45,90.3,90.45,1700.0
2018-01-09 14:50:00,90.45,90.45,90.37,90.38,200.0,90.45,90.45,90.37,90.38,200.0
2018-01-09 14:55:00,90.3,90.35,90.25,90.25,1600.0,90.3,90.35,90.25,90.25,1600.0
2018-01-09 15:00:00,90.3,90.35,90.25,90.25,1200.0,90.3,90.35,90.25,90.25,1200.0
2018-01-09 15:05:00,90.25,90.37,90.2,90.37,1299.0,90.25,90.37,90.2,90.37,1299.0
2018-01-09 15:10:00,90.35,90.35,90.35,90.35,300.0,90.35,90.35,90.35,90.35,300.0
2018-01-09 15:15:00,90.35,90.35,90.2,90.2,1488.0,90.35,90.35,90.2,90.2,1488.0
2018-01-09 15:20:00,90.25,90.25,90.1,90.15,800.0,90.25,90.25,90.1,90.15,800.0
2018-01-09 15:25:00,90.1,90.2,90.1,90.2,1085.0,90.1,90.2,90.1,90.2,1085.0
2018-01-09 15:30:00,90.18,90.25,90.17,90.25,1600.0,90.18,90.25,90.17,90.25,1600.0
2018-01-09 15:35:00,90.3,90.3,90.25,90.25,1399.0,90.3,90.3,90.25,90.25,1399.0
2018-01-09 15:40:00,90.25,90.3,90.2,90.2,2510.0,90.25,90.3,90.2,90.2,2510.0
2018-01-09 15:45:00,90.25,90.3,90.22,90.28,3200.0,90.25,90.3,90.22,90.28,3200.0
2018-01-09 15:50:00,90.25,90.35,90.15,90.25,4581.0,90.25,90.35,90.15,90.25,4581.0
2018-01-09 15:55:00,90.3,90.4,90.25,90.4,11796.0,90.3,90.4,90.25,90.4,11796.0
2018-01-10 09:30:00,89.65,89.8,89.45,89.65,5089.0,89.65,89.8,89.45,89.65,5089.0
2018-01-10 09:35:00,89.8,89.9,89.6,89.85,1200.0,89.8,89.9,89.6,89.85,1200.0
2018-01-10 09:40:00,90.0,90.1,89.65,89.73,1300.0,90.0,90.1,89.65,89.73,1300.0
2018-01-10 09:45:00,89.7,89.7,89.55,89.55,700.0,89.7,89.7,89.55,89.55,700.0
2018-01-10 09:50:00,89.45,89.45,89.0,89.0,2104.0,89.45,89.45,89.0,89.0,2104.0
2018-01-10 09:55:00,89.15,89.6,89.05,89.6,2001.0,89.15,89.6,89.05,89.6,2001.0
2018-01-10 10:00:00,89.45,89.65,89.0,89.0,1550.0,89.45,89.65,89.0,89.0,1550.0
2018-01-10 10:05:00,89.08,89.15,88.75,88.75,5161.0,89.08,89.15,88.75,88.75,5161.0
2018-01-10 10:10:00,88.85,88.9,88.6,88.85,3100.0,88.85,88.9,88.6,88.85,3100.0
2018-01-10 10:15:00,88.87,88.9,88.65,88.65,3167.0,88.87,88.9,88.65,88.65,3167.0
2018-01-10 10:20:00,88.65,88.85,88.5,88.85,2710.0,88.65,88.85,88.5,88.85,2710.0
2018-01-10 10:25:00,88.68,88.75,88.65,88.65,2835.0,88.68,88.75,88.65,88.65,2835.0
2018-01-10 10:30:00,88.55,88.55,88.4,88.45,2898.0,88.55,88.55,88.4,88.45,2898.0
2018-01-10 10:35:00,88.35,88.35,88.1,88.28,5230.0,88.35,88.35,88.1,88.28,5230.0
2018-01-10 10:40:00,88.23,88.5,88.19,88.5,2402.0,88.23,88.5,88.19,88.5,2402.0
2018-01-10 10:45:00,88.4,88.7,88.4,88.53,3149.0,88.4,88.7,88.4,88.53,3149.0
2018-01-10 10:50:00,88.5,88.6,88.4,88.53,2959.0,88.5,88.6,88.4,88.53,2959.0
2018-01-10 10:55:00,88.51,88.75,88.25,88.75,7242.0,88.51,88.75,88.25,88.75,7242.0
2018-01-10 11:00:00,88.8,88.85,88.8,88.85,946.0,88.8,88.85,88.8,88.85,946.0
2018-01-10 11:05:00,88.95,89.0,88.85,88.85,2153.0,88.95,89.0,88.85,88.85,2153.0
2018-01-10 11:10:00,88.85,88.95,88.85,88.85,1500.0,88.85,88.95,88.85,88.85,1500.0
2018-01-10 11:15:00,88.85,88.85,88.75,88.75,600.0,88.85,88.85,88.75,88.75,600.0
2018-01-10 11:20:00,88.75,89.0,88.65,89.0,10973.0,88.75,89.0,88.65,89.0,10973.0
2018-01-10 11:25:00,88.9,89.0,88.7,88.7,2900.0,88.9,89.0,88.7,88.7,2900.0
2018-01-10 11:30:00,88.7,89.0,88.7,89.0,20600.0,88.7,89.0,88.7,89.0,20600.0
2018-01-10 11:35:00,88.99,89.05,88.95,89.0,2900.0,88.99,89.05,88.95,89.0,2900.0
2018-01-10 11:40:00,89.1,89.35,89.0,89.25,2360.0,89.1,89.35,89.0,89.25,2360.0
2018-01-10 11:45:00,89.2,89.4,89.2,89.3,4944.0,89.2,89.4,89.2,89.3,4944.0
2018-01-10 11:50:00,89.3,89.75,89.25,89.55,3300.0,89.3,89.75,89.25,89.55,3300.0
2018-01-10 11:55:00,89.68,89.68,89.6,89.6,700.0,89.68,89.68,89.6,89.6,700.0
2018-01-10 12:00:00,89.7,89.8,89.7,89.75,1060.0,89.7,89.8,89.7,89.75,1060.0
2018-01-10 12:05:00,89.9,90.0,89.9,89.95,1706.0,89.9,90.0,89.9,89.95,1706.0
2018-01-10 12:10:00,89.85,89.85,89.5,89.55,6935.0,89.85,89.85,89.5,89.55,6935.0
2018-01-10 12:15:00,89.55,89.6,89.45,89.45,2522.0,89.55,89.6,89.45,89.45,2522.0
2018-01-10 12:20:00,89.55,89.55,89.4,89.48,1200.0,89.55,89.55,89.4,89.48,1200.0
2018-01-10 12:25:00,89.5,89.55,89.45,89.45,2200.0,89.5,89.55,89.45,89.45,2200.0
2018-01-10 12:30:00,89.5,89.55,89.45,89.5,3000.0,89.5,89.55,89.45,89.5,3000.0
2018-01-10 12:35:00,89.5,89.5,89.4,89.4,16753.0,89.5,89.5,89.4,89.4,16753.0
2018-01-10 12:40:00,89.35,89.4,89.35,89.35,500.0,89.35,89.4,89.35,89.35,500.0
2018-01-10 12:45:00,89.3,89.3,89.05,89.08,1200.0,89.3,89.3,89.05,89.08,1200.0
2018-01-10 12:50:00,89.05,89.1,89.0,89.0,1999.0,89.05,89.1,89.0,89.0,1999.0
2018-01-10 12:55:00,89.0,89.0,89.0,89.0,1200.0,89.0,89.0,89.0,89.0,1200.0
2018-01-10 13:00:00,89.0,89.0,88.9,88.95,2105.0,89.0,89.0,88.9,88.95,2105.0
2018-01-10 13:05:00,88.95,89.0,88.95,89.0,1020.0,88.95,89.0,88.95,89.0,1020.0
2018-01-10 13:10:00,89.0,89.0,88.9,89.0,3435.0,89.0,89.0,88.9,89.0,3435.0
2018-01-10 13:15:00,89.0,89.02,88.95,89.01,2710.0,89.0,89.02,88.95,89.01,2710.0
2018-01-10 13:20:00,89.0,89.1,88.9,89.0,8558.0,89.0,89.1,88.9,89.0,8558.0
2018-01-10 13:25:00,89.1,89.4,89.05,89.25,4422.0,89.1,89.4,89.05,89.25,4422.0
2018-01-10 13:30:00,89.25,89.25,89.25,89.25,600.0,89.25,89.25,89.25,89.25,600.0
2018-01-10 13:35:00,89.25,89.25,89.25,89.25,0.0,89.25,89.25,89.25,89.25,0.0
2018-01-10 13:40:00,89.25,89.5,89.25,89.5,3289.0,89.25,89.5,89.25,89.5,3289.0
2018-01-10 13:45:00,89.65,89.65,89.6,89.65,1300.0,89.65,89.65,89.6,89.65,1300.0
2018-01-10 13:50:00,89.6,89.65,89.6,89.6,1700.0,89.6,89.65,89.6,89.6,1700.0
2018-01-10 13:55:00,89.65,89.65,89.6,89.65,1200.0,89.65,89.65,89.6,89.65,1200.0
2018-01-10 14:00:00,89.65,89.65,89.55,89.55,1600.0,89.65,89.65,89.55,89.55,1600.0
2018-01-10 14:05:00,89.5,89.5,89.45,89.45,815.0,89.5,89.5,89.45,89.45,815.0
2018-01-10 14:10:00,89.35,89.4,89.1,89.35,3267.0,89.35,89.4,89.1,89.35,3267.0
2018-01-10 14:15:00,89.35,89.45,89.35,89.4,600.0,89.35,89.45,89.35,89.4,600.0
2018-01-10 14:20:00,89.3,89.3,89.1,89.1,500.0,89.3,89.3,89.1,89.1,500.0
2018-01-10 14:25:00,89.1,89.25,89.1,89.25,1283.0,89.1,89.25,89.1,89.25,1283.0
2018-01-10 14:30:00,89.1,89.15,89.0,89.15,1700.0,89.1,89.15,89.0,89.15,1700.0
2018-01-10 14:35:00,89.1,89.1,89.05,89.1,800.0,89.1,89.1,89.05,89.1,800.0
2018-01-10 14:40:00,89.15,89.15,89.05,89.05,2400.0,89.15,89.15,89.05,89.05,2400.0
2018-01-10 14:45:00,89.1,89.2,89.1,89.15,1315.0,89.1,89.2,89.1,89.15,1315.0
2018-01-10 14:50:00,89.15,89.4,89.1,89.4,2269.0,89.15,89.4,89.1,89.4,2269.0
2018-01-10 14:55:00,89.3,89.4,89.3,89.4,664.0,89.3,89.4,89.3,89.4,664.0
2018-01-10 15:00:00,89.45,89.5,89.2,89.25,2925.0,89.45,89.5,89.2,89.25,2925.0
2018-01-10 15:05:00,89.3,89.65,89.3,89.65,1800.0,89.3,89.65,89.3,89.65,1800.0
2018-01-10 15:10:00,89.75,89.75,89.6,89.7,3100.0,89.75,89.75,89.6,89.7,3100.0
2018-01-10 15:15:00,89.85,89.85,89.7,89.8,2766.0,89.85,89.85,89.7,89.8,2766.0
2018-01-10 15:20:00,89.8,89.85,89.65,89.65,2535.0,89.8,89.85,89.65,89.65,2535.0
2018-01-10 15:25:00,89.7,89.7,89.55,89.55,2500.0,89.7,89.7,89.55,89.55,2500.0
2018-01-10 15:30:00,89.6,89.6,89.3,89.35,12384.0,89.6,89.6,89.3,89.35,12384.0
2018-01-10 15:35:00,89.3,89.45,89.3,89.4,13491.0,89.3,89.45,89.3,89.4,13491.0
2018-01-10 15:40:00,89.4,89.4,89.3,89.35,5400.0,89.4,89.4,89.3,89.35,5400.0
2018-01-10 15:45:00,89.35,89.45,89.35,89.4,10400.0,89.35,89.45,89.35,89.4,10400.0
2018-01-10 15:50:00,89.45,89.53,89.05,89.13,19511.0,89.45,89.53,89.05,89.13,19511.0
2018-01-10 15:55:00,89.05,89.15,88.95,89.15,41206.0,89.05,89.15,88.95,89.15,41206.0
2018-01-11 09:30:00,89.5,89.5,89.2,89.25,4030.0,89.5,89.5,89.2,89.25,4030.0
2018-01-11 09:35:00,89.25,89.3,89.2,89.25,600.0,89.25,89.3,89.2,89.25,600.0
2018-01-11 09:40:00,89.2,89.6,89.15,89.6,1735.0,89.2,89.6,89.15,89.6,1735.0
2018-01-11 09:45:00,89.5,89.8,89.5,89.7,674.0,89.5,89.8,89.5,89.7,674.0
2018-01-11 09:50:00,90.0,90.0,89.65,89.7,700.0,90.0,90.0,89.65,89.7,700.0
2018-01-11 09:55:00,89.85,89.98,89.85,89.98,707.0,89.85,89.98,89.85,89.98,707.0
2018-01-11 10:00:00,90.15,90.15,90.15,90.15,200.0,90.15,90.15,90.15,90.15,200.0
2018-01-11 10:05:00,90.2,90.35,90.2,90.2,1120.0,90.2,90.35,90.2,90.2,1120.0
2018-01-11 10:10:00,90.15,90.15,90.0,90.0,920.0,90.15,90.15,90.0,90.0,920.0
2018-01-11 10:15:00,90.0,90.0,89.9,89.9,2264.0,90.0,90.0,89.9,89.9,2264.0
2018-01-11 10:20:00,89.9,89.9,89.65,89.65,825.0,89.9,89.9,89.65,89.65,825.0
2018-01-11 10:25:00,89.75,89.75,89.7,89.75,700.0,89.75,89.75,89.7,89.75,700.0
2018-01-11 10:30:00,89.75,90.05,89.75,89.9,1100.0,89.75,90.05,89.75,89.9,1100.0
2018-01-11 10:35:00,89.85,90.01,89.85,90.01,340.0,89.85,90.01,89.85,90.01,340.0
2018-01-11 10:40:00,90.1,90.1,90.0,90.05,2351.0,90.1,90.1,90.0,90.05,2351.0
2018-01-11 10:45:00,90.1,90.1,90.05,90.1,500.0,90.1,90.1,90.05,90.1,500.0
2018-01-11 10:50:00,90.1,90.1,90.1,90.1,0.0,90.1,90.1,90.1,90.1,0.0
2018-01-11 10:55:00,90.36,90.65,90.25,90.65,655.0,90.36,90.65,90.25,90.65,655.0
2018-01-11 11:00:00,90.65,90.7,90.5,90.63,2400.0,90.65,90.7,90.5,90.63,2400.0
2018-01-11 11:05:00,90.55,90.7,90.55,90.65,1190.0,90.55,90.7,90.55,90.65,1190.0
2018-01-11 11:10:00,90.78,90.78,90.6,90.7,1500.0,90.78,90.78,90.6,90.7,1500.0
2018-01-11 11:15:00,90.7,90.85,90.7,90.85,450.0,90.7,90.85,90.7,90.85,450.0
2018-01-11 11:20:00,90.75,90.8,90.7,90.73,1000.0,90.75,90.8,90.7,90.73,1000.0
2018-01-11 11:25:00,90.73,90.73,90.65,90.7,500.0,90.73,90.73,90.65,90.7,500.0
2018-01-11 11:30:00,90.55,90.55,90.55,90.55,100.0,90.55,90.55,90.55,90.55,100.0
2018-01-11 11:35:00,90.7,90.7,90.5,90.55,2503.0,90.7,90.7,90.5,90.55,2503.0
2018-01-11 11:40:00,90.5,90.53,90.45,90.45,625.0,90.5,90.53,90.45,90.45,625.0
2018-01-11 11:45:00,90.55,90.6,90.5,90.5,1000.0,90.55,90.6,90.5,90.5,1000.0
2018-01-11 11:50:00,90.55,90.55,90.5,90.55,2000.0,90.55,90.55,90.5,90.55,2000.0
2018-01-11 11:55:00,90.45,90.68,90.45,90.65,1800.0,90.45,90.68,90.45,90.65,1800.0
2018-01-11 12:00:00,90.65,90.65,90.65,90.65,100.0,90.65,90.65,90.65,90.65,100.0
2018-01-11 12:05:00,90.6,90.6,90.6,90.6,100.0,90.6,90.6,90.6,90.6,100.0
2018-01-11 12:10:00,90.5,90.6,90.5,90.6,1714.0,90.5,90.6,90.5,90.6,1714.0
2018-01-11 12:15:00,90.6,90.6,90.55,90.6,500.0,90.6,90.6,90.55,90.6,500.0
2018-01-11 12:20:00,90.65,90.7,90.65,90.7,200.0,90.65,90.7,90.65,90.7,200.0
2018-01-11 12:25:00,90.75,90.9,90.65,90.9,7035.0,90.75,90.9,90.65,90.9,7035.0
2018-01-11 12:30:00,90.8,91.0,90.8,90.95,2501.0,90.8,91.0,90.8,90.95,2501.0
2018-01-11 12:35:00,91.05,91.2,91.05,91.15,1100.0,91.05,91.2,91.05,91.15,1100.0
2018-01-11 12:40:00,91.1,91.1,90.85,90.85,1740.0,91.1,91.1,90.85,90.85,1740.0
2018-01-11 12:45:00,90.85,90.85,90.75,90.75,1191.0,90.85,90.85,90.75,90.75,1191.0
2018-01-11 12:50:00,90.7,90.8,90.65,90.7,2029.0,90.7,90.8,90.65,90.7,2029.0
2018-01-11 12:55:00,90.75,90.85,90.75,90.85,804.0,90.75,90.85,90.75,90.85,804.0
2018-01-11 13:00:00,90.85,90.9,90.8,90.8,1000.0,90.85,90.9,90.8,90.8,1000.0
2018-01-11 13:05:00,90.8,90.81,90.8,90.8,200.0,90.8,90.81,90.8,90.8,200.0
2018-01-11 13:10:00,90.75,90.75,90.65,90.65,1700.0,90.75,90.75,90.65,90.65,1700.0
2018-01-11 13:15:00,90.66,90.75,90.65,90.75,800.0,90.66,90.75,90.65,90.75,800.0
2018-01-11 13:20:00,90.75,90.75,90.7,90.7,600.0,90.75,90.75,90.7,90.7,600.0
2018-01-11 13:25:00,90.7,90.7,90.65,90.65,300.0,90.7,90.7,90.65,90.65,300.0
2018-01-11 13:30:00,90.55,90.6,90.5,90.6,899.0,90.55,90.6,90.5,90.6,899.0
2018-01-11 13:35:00,90.53,90.55,90.52,90.55,711.0,90.53,90.55,90.52,90.55,711.0
2018-01-11 13:40:00,90.6,90.6,90.6,90.6,100.0,90.6,90.6,90.6,90.6,100.0
2018-01-11 13:45:00,90.55,90.55,90.55,90.55,500.0,90.55,90.55,90.55,90.55,500.0
2018-01-11 13:50:00,90.5,90.57,90.5,90.5,1110.0,90.5,90.57,90.5,90.5,1110.0
2018-01-11 13:55:00,90.45,90.5,90.4,90.5,2078.0,90.45,90.5,90.4,90.5,2078.0
2018-01-11 14:00:00,90.55,90.6,90.5,90.5,600.0,90.55,90.6,90.5,90.5,600.0
2018-01-11 14:05:00,90.5,90.52,90.45,90.51,987.0,90.5,90.52,90.45,90.51,987.0
2018-01-11 14:10:00,90.45,90.45,90.45,90.45,100.0,90.45,90.45,90.45,90.45,100.0
2018-01-11 14:15:00,90.5,90.55,90.5,90.55,1200.0,90.5,90.55,90.5,90.55,1200.0
2018-01-11 14:20:00,90.56,90.57,90.5,90.5,1300.0,90.56,90.57,90.5,90.5,1300.0
2018-01-11 14:25:00,90.5,90.6,90.5,90.55,700.0,90.5,90.6,90.5,90.55,700.0
2018-01-11 14:30:00,90.55,90.63,90.55,90.63,1495.0,90.55,90.63,90.55,90.63,1495.0
2018-01-11 14:35:00,90.63,90.65,90.62,90.65,290.0,90.63,90.65,90.62,90.65,290.0
2018-01-11 14:40:00,90.6,90.6,90.6,90.6,611.0,90.6,90.6,90.6,90.6,611.0
2018-01-11 14:45:00,90.6,90.6,90.55,90.6,722.0,90.6,90.6,90.55,90.6,722.0
2018-01-11 14:50:00,90.6,90.7,90.6,90.7,3204.0,90.6,90.7,90.6,90.7,3204.0
2018-01-11 14:55:00,90.7,90.7,90.65,90.65,939.0,90.7,90.7,90.65,90.65,939.0
2018-01-11 15:00:00,90.75,90.8,90.7,90.8,700.0,90.75,90.8,90.7,90.8,700.0
2018-01-11 15:05:00,90.85,90.85,90.7,90.8,1200.0,90.85,90.85,90.7,90.8,1200.0
2018-01-11 15:10:00,90.7,90.75,90.7,90.75,400.0,90.7,90.75,90.7,90.75,400.0
2018-01-11 15:15:00,90.7,90.75,90.7,90.75,528.0,90.7,90.75,90.7,90.75,528.0
2018-01-11 15:20:00,90.8,90.8,90.75,90.8,1481.0,90.8,90.8,90.75,90.8,1481.0
2018-01-11 15:25:00,90.8,90.85,90.8,90.8,700.0,90.8,90.85,90.8,90.8,700.0
2018-01-11 15:30:00,90.8,90.8,90.75,90.75,3468.0,90.8,90.8,90.75,90.75,3468.0
2018-01-11 15:35:00,90.75,90.85,90.7,90.85,3057.0,90.75,90.85,90.7,90.85,3057.0
2018-01-11 15:40:00,90.75,90.78,90.6,90.65,5418.0,90.75,90.78,90.6,90.65,5418.0
2018-01-11 15:45:00,90.7,90.8,90.65,90.7,4349.0,90.7,90.8,90.65,90.7,4349.0
2018-01-11 15:50:00,90.68,90.75,90.65,90.73,2202.0,90.68,90.75,90.65,90.73,2202.0
2018-01-11 15:55:00,90.7,90.85,90.65,90.8,7950.0,90.7,90.85,90.65,90.8,7950.0
2018-01-12 09:30:00,91.15,91.5,90.95,91.4,2806.0,91.15,91.5,90.95,91.4,2806.0
2018-01-12 09:35:00,91.14,91.35,91.14,91.35,200.0,91.14,91.35,91.14,91.35,200.0
2018-01-12 09:40:00,91.85,91.85,91.45,91.45,1100.0,91.85,91.85,91.45,91.45,1100.0
2018-01-12 09:45:00,91.45,91.5,91.15,91.25,1262.0,91.45,91.5,91.15,91.25,1262.0
2018-01-12 09:50:00,91.0,91.25,91.0,91.25,800.0,91.0,91.25,91.0,91.25,800.0
2018-01-12 09:55:00,91.11,91.12,90.95,91.1,684.0,91.11,91.12,90.95,91.1,684.0
2018-01-12 10:00:00,91.05,91.1,90.9,90.9,1000.0,91.05,91.1,90.9,90.9,1000.0
2018-01-12 10:05:00,90.85,90.9,90.75,90.9,836.0,90.85,90.9,90.75,90.9,836.0
2018-01-12 10:10:00,90.83,90.85,90.7,90.85,1679.0,90.83,90.85,90.7,90.85,1679.0
2018-01-12 10:15:00,90.95,91.35,90.8,91.2,17822.0,90.95,91.35,90.8,91.2,17822.0
2018-01-12 10:20:00,91.45,91.45,91.31,91.32,200.0,91.45,91.45,91.31,91.32,200.0
2018-01-12 10:25:00,91.35,91.5,91.35,91.5,700.0,91.35,91.5,91.35,91.5,700.0
2018-01-12 10:30:00,91.48,91.55,91.17,91.18,4416.0,91.48,91.55,91.17,91.18,4416.0
2018-01-12 10:35:00,91.15,91.25,91.05,91.05,5204.0,91.15,91.25,91.05,91.05,5204.0
2018-01-12 10:40:00,91.0,91.45,91.0,91.4,3851.0,91.0,91.45,91.0,91.4,3851.0
2018-01-12 10:45:00,91.4,91.45,91.3,91.35,1210.0,91.4,91.45,91.3,91.35,1210.0
2018-01-12 10:50:00,91.35,91.45,91.25,91.25,4900.0,91.35,91.45,91.25,91.25,4900.0
2018-01-12 10:55:00,91.45,91.45,91.3,91.45,1600.0,91.45,91.45,91.3,91.45,1600.0
2018-01-12 11:00:00,91.4,91.85,91.4,91.85,2837.0,91.4,91.85,91.4,91.85,2837.0
2018-01-12 11:05:00,91.85,91.9,91.85,91.85,1100.0,91.85,91.9,91.85,91.85,1100.0
2018-01-12 11:10:00,91.85,91.85,91.7,91.7,820.0,91.85,91.85,91.7,91.7,820.0
2018-01-12 11:15:00,91.8,92.1,91.8,92.0,2341.0,91.8,92.1,91.8,92.0,2341.0
2018-01-12 11:20:00,92.1,92.2,92.05,92.2,851.0,92.1,92.2,92.05,92.2,851.0
2018-01-12 11:25:00,92.2,92.4,92.15,92.34,2598.0,92.2,92.4,92.15,92.34,2598.0
2018-01-12 11:30:00,92.2,92.45,92.2,92.35,800.0,92.2,92.45,92.2,92.35,800.0
2018-01-12 11:35:00,92.3,92.45,92.3,92.45,1100.0,92.3,92.45,92.3,92.45,1100.0
2018-01-12 11:40:00,92.5,92.6,92.4,92.5,2871.0,92.5,92.6,92.4,92.5,2871.0
2018-01-12 11:45:00,92.59,92.7,92.5,92.7,1916.0,92.59,92.7,92.5,92.7,1916.0
2018-01-12 11:50:00,92.65,92.65,92.65,92.65,100.0,92.65,92.65,92.65,92.65,100.0
2018-01-12 11:55:00,92.6,92.65,92.5,92.65,500.0,92.6,92.65,92.5,92.65,500.0
2018-01-12 12:00:00,92.55,92.7,92.5,92.65,7538.0,92.55,92.7,92.5,92.65,7538.0
2018-01-12 12:05:00,92.65,92.7,92.65,92.7,1043.0,92.65,92.7,92.65,92.7,1043.0
2018-01-12 12:10:00,92.65,92.75,92.6,92.75,300.0,92.65,92.75,92.6,92.75,300.0
2018-01-12 12:15:00,92.6,92.7,92.6,92.7,400.0,92.6,92.7,92.6,92.7,400.0
2018-01-12 12:20:00,92.7,92.7,92.7,92.7,200.0,92.7,92.7,92.7,92.7,200.0
2018-01-12 12:25:00,92.7,92.8,92.6,92.8,700.0,92.7,92.8,92.6,92.8,700.0
2018-01-12 12:30:00,92.7,92.7,92.6,92.6,800.0,92.7,92.7,92.6,92.6,800.0
2018-01-12 12:35:00,92.68,92.85,92.65,92.85,1330.0,92.68,92.85,92.65,92.85,1330.0
2018-01-12 12:40:00,92.85,92.85,92.85,92.85,100.0,92.85,92.85,92.85,92.85,100.0
2018-01-12 12:45:00,92.9,93.3,92.85,93.15,4308.0,92.9,93.3,92.85,93.15,4308.0
2018-01-12 12:50:00,93.06,93.15,93.05,93.15,200.0,93.06,93.15,93.05,93.15,200.0
2018-01-12 12:55:00,93.06,93.2,93.05,93.1,736.0,93.06,93.2,93.05,93.1,736.0
2018-01-12 13:00:00,93.25,93.25,93.15,93.15,1387.0,93.25,93.25,93.15,93.15,1387.0
2018-01-12 13:05:00,93.15,93.18,93.03,93.03,1650.0,93.15,93.18,93.03,93.03,1650.0
2018-01-12 13:10:00,93.0,93.1,93.0,93.01,915.0,93.0,93.1,93.0,93.01,915.0
2018-01-12 13:15:00,93.1,93.15,93.07,93.15,900.0,93.1,93.15,93.07,93.15,900.0
2018-01-12 13:20:00,93.15,93.15,93.07,93.15,400.0,93.15,93.15,93.07,93.15,400.0
2018-01-12 13:25:00,93.15,93.15,93.05,93.05,5984.0,93.15,93.15,93.05,93.05,5984.0
2018-01-12 13:30:00,93.0,93.0,92.4,92.7,5800.0,93.0,93.0,92.4,92.7,5800.0
2018-01-12 13:35:00,92.62,92.65,92.55,92.55,802.0,92.62,92.65,92.55,92.55,802.0
2018-01-12 13:40:00,92.55,92.55,92.5,92.55,1100.0,92.55,92.55,92.5,92.55,1100.0
2018-01-12 13:45:00,92.55,92.75,92.55,92.7,1100.0,92.55,92.75,92.55,92.7,1100.0
2018-01-12 13:50:00,92.75,92.8,92.7,92.7,1900.0,92.75,92.8,92.7,92.7,1900.0
2018-01-12 13:55:00,92.6,92.6,92.6,92.6,742.0,92.6,92.6,92.6,92.6,742.0
2018-01-12 14:00:00,92.65,92.65,92.55,92.55,400.0,92.65,92.65,92.55,92.55,400.0
2018-01-12 14:05:00,92.55,92.55,92.5,92.5,1000.0,92.55,92.55,92.5,92.5,1000.0
2018-01-12 14:10:00,92.55,92.6,92.55,92.56,861.0,92.55,92.6,92.55,92.56,861.0
2018-01-12 14:15:00,92.65,92.8,92.52,92.8,2540.0,92.65,92.8,92.52,92.8,2540.0
2018-01-12 14:20:00,92.75,92.8,92.6,92.75,1200.0,92.75,92.8,92.6,92.75,1200.0
2018-01-12 14:25:00,92.65,92.7,92.6,92.6,600.0,92.65,92.7,92.6,92.6,600.0
2018-01-12 14:30:00,92.75,92.75,92.5,92.6,1800.0,92.75,92.75,92.5,92.6,1800.0
2018-01-12 14:35:00,92.5,92.7,92.5,92.65,1300.0,92.5,92.7,92.5,92.65,1300.0
2018-01-12 14:40:00,92.75,92.75,92.6,92.7,1700.0,92.75,92.75,92.6,92.7,1700.0
2018-01-12 14:45:00,92.75,92.75,92.57,92.6,1200.0,92.75,92.75,92.57,92.6,1200.0
2018-01-12 14:50:00,92.58,92.58,92.5,92.5,200.0,92.58,92.58,92.5,92.5,200.0
2018-01-12 14:55:00,92.63,92.7,92.57,92.7,1000.0,92.63,92.7,92.57,92.7,1000.0
2018-01-12 15:00:00,92.6,92.6,92.5,92.53,2210.0,92.6,92.6,92.5,92.53,2210.0
2018-01-12 15:05:00,92.53,92.53,92.5,92.5,200.0,92.53,92.53,92.5,92.5,200.0
2018-01-12 15:10:00,92.5,92.5,92.2,92.2,3224.0,92.5,92.5,92.2,92.2,3224.0
2018-01-12 15:15:00,92.15,92.2,92.05,92.05,2400.0,92.15,92.2,92.05,92.05,2400.0
2018-01-12 15:20:00,92.05,92.35,92.05,92.35,1016.0,92.05,92.35,92.05,92.35,1016.0
2018-01-12 15:25:00,92.55,92.6,92.5,92.51,500.0,92.55,92.6,92.5,92.51,500.0
2018-01-12 15:30:00,92.4,92.55,92.35,92.5,2335.0,92.4,92.55,92.35,92.5,2335.0
2018-01-12 15:35:00,92.5,92.5,92.35,92.45,3379.0,92.5,92.5,92.35,92.45,3379.0
2018-01-12 15:40:00,92.6,92.7,92.6,92.7,3826.0,92.6,92.7,92.6,92.7,3826.0
2018-01-12 15:45:00,92.6,92.81,92.55,92.75,5328.0,92.6,92.81,92.55,92.75,5328.0
2018-01-12 15:50:00,92.85,92.95,92.7,92.7,6945.0,92.85,92.95,92.7,92.7,6945.0
2018-01-12 15:55:00,92.75,92.75,92.5,92.65,12910.0,92.75,92.75,92.5,92.65,12910.0
2018-01-16 09:30:00,93.7,94.15,93.1,93.2,9448.0,93.7,94.15,93.1,93.2,9448.0
2018-01-16 09:35:00,93.2,93.65,93.2,93.4,2857.0,93.2,93.65,93.2,93.4,2857.0
2018-01-16 09:40:00,93.4,93.5,93.15,93.33,5312.0,93.4,93.5,93.15,93.33,5312.0
2018-01-16 09:45:00,93.5,93.6,93.35,93.6,1500.0,93.5,93.6,93.35,93.6,1500.0
2018-01-16 09:50:00,93.75,93.9,93.7,93.9,4100.0,93.75,93.9,93.7,93.9,4100.0
2018-01-16 09:55:00,93.9,94.3,93.9,94.1,13446.0,93.9,94.3,93.9,94.1,13446.0
2018-01-16 10:00:00,94.1,94.1,93.85,94.0,5601.0,94.1,94.1,93.85,94.0,5601.0
2018-01-16 10:05:00,94.0,94.25,93.92,94.25,3616.0,94.0,94.25,93.92,94.25,3616.0
2018-01-16 10:10:00,94.3,94.35,94.0,94.0,12400.0,94.3,94.35,94.0,94.0,12400.0
2018-01-16 10:15:00,93.85,94.1,93.82,94.1,2600.0,93.85,94.1,93.82,94.1,2600.0
2018-01-16 10:20:00,94.03,94.15,93.9,94.15,3576.0,94.03,94.15,93.9,94.15,3576.0
2018-01-16 10:25:00,94.08,94.2,93.95,94.1,8433.0,94.08,94.2,93.95,94.1,8433.0
2018-01-16 10:30:00,94.14,94.15,93.9,93.9,2750.0,94.14,94.15,93.9,93.9,2750.0
2018-01-16 10:35:00,93.85,93.85,93.7,93.85,2400.0,93.85,93.85,93.7,93.85,2400.0
2018-01-16 10:40:00,93.8,93.95,93.8,93.95,900.0,93.8,93.95,93.8,93.95,900.0
2018-01-16 10:45:00,93.85,93.85,93.65,93.85,2100.0,93.85,93.85,93.65,93.85,2100.0
2018-01-16 10:50:00,93.75,93.75,93.65,93.73,5400.0,93.75,93.75,93.65,93.73,5400.0
2018-01-16 10:55:00,93.73,93.8,93.4,93.41,7181.0,93.73,93.8,93.4,93.41,7181.0
2018-01-16 11:00:00,93.5,93.65,93.35,93.6,4300.0,93.5,93.65,93.35,93.6,4300.0
2018-01-16 11:05:00,93.7,93.7,93.4,93.43,2512.0,93.7,93.7,93.4,93.43,2512.0
2018-01-16 11:10:00,93.45,93.55,93.4,93.4,4217.0,93.45,93.55,93.4,93.4,4217.0
2018-01-16 11:15:00,93.4,93.55,93.35,93.55,1200.0,93.4,93.55,93.35,93.55,1200.0
2018-01-16 11:20:00,93.7,93.95,93.65,93.65,2000.0,93.7,93.95,93.65,93.65,2000.0
2018-01-16 11:25:00,93.63,93.75,93.62,93.75,800.0,93.63,93.75,93.62,93.75,800.0
2018-01-16 11:30:00,93.8,93.8,93.7,93.7,300.0,93.8,93.8,93.7,93.7,300.0
2018-01-16 11:35:00,93.85,93.85,93.5,93.5,2399.0,93.85,93.85,93.5,93.5,2399.0
2018-01-16 11:40:00,93.55,93.65,93.5,93.5,1000.0,93.55,93.65,93.5,93.5,1000.0
2018-01-16 11:45:00,93.4,93.5,93.37,93.5,6200.0,93.4,93.5,93.37,93.5,6200.0
2018-01-16 11:50:00,93.5,93.65,93.45,93.53,3742.0,93.5,93.65,93.45,93.53,3742.0
2018-01-16 11:55:00,93.6,93.6,93.4,93.43,3010.0,93.6,93.6,93.4,93.43,3010.0
2018-01-16 12:00:00,93.6,93.7,93.6,93.7,1700.0,93.6,93.7,93.6,93.7,1700.0
2018-01-16 12:05:00,93.6,93.65,93.44,93.45,1500.0,93.6,93.65,93.44,93.45,1500.0
2018-01-16 12:10:00,93.55,93.6,93.55,93.6,700.0,93.55,93.6,93.55,93.6,700.0
2018-01-16 12:15:00,93.6,93.6,93.6,93.6,100.0,93.6,93.6,93.6,93.6,100.0
2018-01-16 12:20:00,93.6,93.7,93.55,93.55,300.0,93.6,93.7,93.55,93.55,300.0
2018-01-16 12:25:00,93.5,93.55,93.45,93.55,988.0,93.5,93.55,93.45,93.55,988.0
2018-01-16 12:30:00,93.6,93.6,93.42,93.43,1101.0,93.6,93.6,93.42,93.43,1101.0
2018-01-16 12:35:00,93.45,93.6,93.45,93.5,1000.0,93.45,93.6,93.45,93.5,1000.0
2018-01-16 12:40:00,93.6,93.6,93.6,93.6,100.0,93.6,93.6,93.6,93.6,100.0
2018-01-16 12:45:00,93.5,93.65,93.5,93.65,1300.0,93.5,93.65,93.5,93.65,1300.0
2018-01-16 12:50:00,93.45,93.5,93.3,93.3,1960.0,93.45,93.5,93.3,93.3,1960.0
2018-01-16 12:55:00,93.35,93.55,93.35,93.45,986.0,93.35,93.55,93.35,93.45,986.0
2018-01-16 13:00:00,93.4,93.45,93.3,93.33,2997.0,93.4,93.45,93.3,93.33,2997.0
2018-01-16 13:05:00,93.35,93.45,93.3,93.41,3402.0,93.35,93.45,93.3,93.41,3402.0
2018-01-16 13:10:00,93.43,93.45,93.35,93.45,300.0,93.43,93.45,93.35,93.45,300.0
2018-01-16 13:15:00,93.35,93.5,93.35,93.5,2396.0,93.35,93.5,93.35,93.5,2396.0
2018-01-16 13:20:00,93.35,93.6,93.35,93.6,5998.0,93.35,93.6,93.35,93.6,5998.0
2018-01-16 13:25:00,93.5,93.65,93.45,93.65,2300.0,93.5,93.65,93.45,93.65,2300.0
2018-01-16 13:30:00,93.65,93.65,93.47,93.48,5000.0,93.65,93.65,93.47,93.48,5000.0
2018-01-16 13:35:00,93.55,93.7,93.5,93.65,7850.0,93.55,93.7,93.5,93.65,7850.0
2018-01-16 13:40:00,93.53,93.7,93.5,93.6,2812.0,93.53,93.7,93.5,93.6,2812.0
2018-01-16 13:45:00,93.6,93.6,93.4,93.4,1004.0,93.6,93.6,93.4,93.4,1004.0
2018-01-16 13:50:00,93.5,93.6,93.4,93.55,5844.0,93.5,93.6,93.4,93.55,5844.0
2018-01-16 13:55:00,93.5,93.5,93.25,93.45,4484.0,93.5,93.5,93.25,93.45,4484.0
2018-01-16 14:00:00,93.45,93.5,93.2,93.25,3305.0,93.45,93.5,93.2,93.25,3305.0
2018-01-16 14:05:00,93.25,93.5,93.25,93.4,4947.0,93.25,93.5,93.25,93.4,4947.0
2018-01-16 14:10:00,93.4,93.55,93.4,93.45,2888.0,93.4,93.55,93.4,93.45,2888.0
2018-01-16 14:15:00,93.4,93.55,93.35,93.55,6146.0,93.4,93.55,93.35,93.55,6146.0
2018-01-16 14:20:00,93.4,93.55,93.3,93.45,4101.0,93.4,93.55,93.3,93.45,4101.0
2018-01-16 14:25:00,93.45,93.55,93.4,93.45,5849.0,93.45,93.55,93.4,93.45,5849.0
2018-01-16 14:30:00,93.45,93.45,93.35,93.38,8241.0,93.45,93.45,93.35,93.38,8241.0
2018-01-16 14:35:00,93.45,93.5,93.3,93.3,8581.0,93.45,93.5,93.3,93.3,8581.0
2018-01-16 14:40:00,93.25,93.45,93.2,93.2,13528.0,93.25,93.45,93.2,93.2,13528.0
2018-01-16 14:45:00,93.15,93.15,92.75,92.95,4800.0,93.15,93.15,92.75,92.95,4800.0
2018-01-16 14:50:00,93.1,93.3,93.05,93.15,14100.0,93.1,93.3,93.05,93.15,14100.0
2018-01-16 14:55:00,93.2,93.2,92.87,93.05,5153.0,93.2,93.2,92.87,93.05,5153.0
2018-01-16 15:00:00,93.05,93.3,93.05,93.3,2200.0,93.05,93.3,93.05,93.3,2200.0
2018-01-16 15:05:00,93.3,93.4,93.3,93.35,1516.0,93.3,93.4,93.3,93.35,1516.0
2018-01-16 15:10:00,93.3,93.3,93.02,93.1,5952.0,93.3,93.3,93.02,93.1,5952.0
2018-01-16 15:15:00,93.05,93.15,93.0,93.15,2800.0,93.05,93.15,93.0,93.15,2800.0
2018-01-16 15:20:00,93.2,93.2,93.05,93.1,9667.0,93.2,93.2,93.05,93.1,9667.0
2018-01-16 15:25:00,93.05,93.25,93.0,93.2,6238.0,93.05,93.25,93.0,93.2,6238.0
2018-01-16 15:30:00,93.1,93.1,92.8,92.8,6514.0,93.1,93.1,92.8,92.8,6514.0
2018-01-16 15:35:00,92.85,93.1,92.85,93.0,10525.0,92.85,93.1,92.85,93.0,10525.0
2018-01-16 15:40:00,93.0,93.15,92.95,93.05,7496.0,93.0,93.15,92.95,93.05,7496.0
2018-01-16 15:45:00,93.0,93.15,92.95,93.1,12680.0,93.0,93.15,92.95,93.1,12680.0
2018-01-16 15:50:00,93.15,93.35,93.05,93.25,23917.0,93.15,93.35,93.05,93.25,23917.0
2018-01-16 15:55:00,93.18,93.3,93.0,93.3,39942.0,93.18,93.3,93.0,93.3,39942.0
2018-01-17 09:30:00,94.35,94.6,94.0,94.6,6851.0,94.35,94.6,94.0,94.6,6851.0
2018-01-17 09:35:00,94.5,94.6,94.2,94.6,3535.0,94.5,94.6,94.2,94.6,3535.0
2018-01-17 09:40:00,94.55,94.6,94.3,94.4,2210.0,94.55,94.6,94.3,94.4,2210.0
2018-01-17 09:45:00,94.3,94.3,93.5,93.6,1500.0,94.3,94.3,93.5,93.6,1500.0
2018-01-17 09:50:00,93.75,94.0,93.3,94.0,3989.0,93.75,94.0,93.3,94.0,3989.0
2018-01-17 09:55:00,94.1,94.1,93.7,94.05,4000.0,94.1,94.1,93.7,94.05,4000.0
2018-01-17 10:00:00,93.95,94.25,93.9,94.0,1700.0,93.95,94.25,93.9,94.0,1700.0
2018-01-17 10:05:00,94.05,94.2,94.05,94.05,2500.0,94.05,94.2,94.05,94.05,2500.0
2018-01-17 10:10:00,94.15,94.2,94.05,94.05,1811.0,94.15,94.2,94.05,94.05,1811.0
2018-01-17 10:15:00,93.93,94.05,93.92,93.95,1185.0,93.93,94.05,93.92,93.95,1185.0
2018-01-17 10:20:00,93.8,93.88,93.75,93.78,3800.0,93.8,93.88,93.75,93.78,3800.0
2018-01-17 10:25:00,93.75,93.8,93.7,93.8,6842.0,93.75,93.8,93.7,93.8,6842.0
2018-01-17 10:30:00,93.85,94.2,93.8,94.2,6965.0,93.85,94.2,93.8,94.2,6965.0
2018-01-17 10:35:00,94.15,94.3,94.15,94.28,1400.0,94.15,94.3,94.15,94.28,1400.0
2018-01-17 10:40:00,94.23,94.23,93.95,94.1,2447.0,94.23,94.23,93.95,94.1,2447.0
2018-01-17 10:45:00,93.98,94.0,93.98,94.0,328.0,93.98,94.0,93.98,94.0,328.0
2018-01-17 10:50:00,94.05,94.05,93.85,93.85,3008.0,94.05,94.05,93.85,93.85,3008.0
2018-01-17 10:55:00,93.85,93.85,93.75,93.75,800.0,93.85,93.85,93.75,93.75,800.0
2018-01-17 11:00:00,93.85,93.85,93.7,93.75,5239.0,93.85,93.85,93.7,93.75,5239.0
2018-01-17 11:05:00,93.8,93.95,93.8,93.95,2350.0,93.8,93.95,93.8,93.95,2350.0
2018-01-17 11:10:00,93.85,93.86,93.85,93.86,479.0,93.85,93.86,93.85,93.86,479.0
2018-01-17 11:15:00,93.9,94.15,93.9,94.05,3309.0,93.9,94.15,93.9,94.05,3309.0
2018-01-17 11:20:00,94.05,94.05,93.95,93.95,925.0,94.05,94.05,93.95,93.95,925.0
2018-01-17 11:25:00,93.95,93.95,93.75,93.75,801.0,93.95,93.95,93.75,93.75,801.0
2018-01-17 11:30:00,93.8,93.8,93.6,93.6,3839.0,93.8,93.8,93.6,93.6,3839.0
2018-01-17 11:35:00,93.65,93.9,93.55,93.75,6414.0,93.65,93.9,93.55,93.75,6414.0
2018-01-17 11:40:00,93.85,93.9,93.8,93.8,2300.0,93.85,93.9,93.8,93.8,2300.0
2018-01-17 11:45:00,93.75,93.95,93.7,93.95,3950.0,93.75,93.95,93.7,93.95,3950.0
2018-01-17 11:50:00,93.93,93.93,93.85,93.9,600.0,93.93,93.93,93.85,93.9,600.0
2018-01-17 11:55:00,93.8,93.95,93.8,93.95,3300.0,93.8,93.95,93.8,93.95,3300.0
2018-01-17 12:00:00,93.95,93.95,93.85,93.95,2000.0,93.95,93.95,93.85,93.95,2000.0
2018-01-17 12:05:00,94.0,94.0,93.85,93.94,3000.0,94.0,94.0,93.85,93.94,3000.0
2018-01-17 12:10:00,93.85,94.0,93.8,94.0,2337.0,93.85,94.0,93.8,94.0,2337.0
2018-01-17 12:15:00,93.95,93.95,93.95,93.95,649.0,93.95,93.95,93.95,93.95,649.0
2018-01-17 12:20:00,93.95,94.0,93.9,93.95,2223.0,93.95,94.0,93.9,93.95,2223.0
2018-01-17 12:25:00,94.0,94.05,93.95,94.05,700.0,94.0,94.05,93.95,94.05,700.0
2018-01-17 12:30:00,93.98,94.0,93.9,93.9,1300.0,93.98,94.0,93.9,93.9,1300.0
2018-01-17 12:35:00,93.9,94.05,93.87,94.0,1400.0,93.9,94.05,93.87,94.0,1400.0
2018-01-17 12:40:00,93.95,93.95,93.75,93.75,549.0,93.95,93.95,93.75,93.75,549.0
2018-01-17 12:45:00,93.75,93.75,93.75,93.75,200.0,93.75,93.75,93.75,93.75,200.0
2018-01-17 12:50:00,93.75,93.75,93.72,93.75,1700.0,93.75,93.75,93.72,93.75,1700.0
2018-01-17 12:55:00,93.73,93.9,93.72,93.9,2900.0,93.73,93.9,93.72,93.9,2900.0
2018-01-17 13:00:00,94.0,94.0,93.85,93.9,2099.0,94.0,94.0,93.85,93.9,2099.0
2018-01-17 13:05:00,93.8,93.85,93.8,93.85,400.0,93.8,93.85,93.8,93.85,400.0
2018-01-17 13:10:00,93.85,93.9,93.85,93.9,796.0,93.85,93.9,93.85,93.9,796.0
2018-01-17 13:15:00,93.85,93.85,93.85,93.85,200.0,93.85,93.85,93.85,93.85,200.0
2018-01-17 13:20:00,93.8,93.8,93.8,93.8,100.0,93.8,93.8,93.8,93.8,100.0
2018-01-17 13:25:00,93.75,93.75,93.75,93.75,200.0,93.75,93.75,93.75,93.75,200.0
2018-01-17 13:30:00,93.9,94.15,93.9,94.08,3823.0,93.9,94.15,93.9,94.08,3823.0
2018-01-17 13:35:00,94.0,94.0,93.95,93.95,1812.0,94.0,94.0,93.95,93.95,1812.0
2018-01-17 13:40:00,94.0,94.1,94.0,94.03,3393.0,94.0,94.1,94.0,94.03,3393.0
2018-01-17 13:45:00,94.05,94.06,93.95,93.95,499.0,94.05,94.06,93.95,93.95,499.0
2018-01-17 13:50:00,94.0,94.0,93.95,93.95,1000.0,94.0,94.0,93.95,93.95,1000.0
2018-01-17 13:55:00,94.05,94.05,93.9,94.0,1075.0,94.05,94.05,93.9,94.0,1075.0
2018-01-17 14:00:00,94.05,94.15,94.0,94.15,1709.0,94.05,94.15,94.0,94.15,1709.0
2018-01-17 14:05:00,94.15,94.28,94.15,94.22,2912.0,94.15,94.28,94.15,94.22,2912.0
2018-01-17 14:10:00,94.3,94.45,94.27,94.4,2264.0,94.3,94.45,94.27,94.4,2264.0
2018-01-17 14:15:00,94.45,94.65,94.4,94.65,1754.0,94.45,94.65,94.4,94.65,1754.0
2018-01-17 14:20:00,94.65,94.7,94.4,94.7,2704.0,94.65,94.7,94.4,94.7,2704.0
2018-01-17 14:25:00,94.45,94.45,94.4,94.4,1408.0,94.45,94.45,94.4,94.4,1408.0
2018-01-17 14:30:00,94.4,94.45,94.4,94.45,843.0,94.4,94.45,94.4,94.45,843.0
2018-01-17 14:35:00,94.45,94.6,94.45,94.6,1600.0,94.45,94.6,94.45,94.6,1600.0
2018-01-17 14:40:00,94.65,94.75,94.5,94.63,3289.0,94.65,94.75,94.5,94.63,3289.0
2018-01-17 14:45:00,94.7,94.7,94.6,94.65,1200.0,94.7,94.7,94.6,94.65,1200.0
2018-01-17 14:50:00,94.65,94.65,94.6,94.6,300.0,94.65,94.65,94.6,94.6,300.0
2018-01-17 14:55:00,94.6,94.6,94.5,94.5,1285.0,94.6,94.6,94.5,94.5,1285.0
2018-01-17 15:00:00,94.45,94.65,94.45,94.58,3000.0,94.45,94.65,94.45,94.58,3000.0
2018-01-17 15:05:00,94.5,94.6,94.5,94.5,1456.0,94.5,94.6,94.5,94.5,1456.0
2018-01-17 15:10:00,94.5,94.5,94.35,94.35,1819.0,94.5,94.5,94.35,94.35,1819.0
2018-01-17 15:15:00,94.4,94.45,94.35,94.4,3462.0,94.4,94.45,94.35,94.4,3462.0
2018-01-17 15:20:00,94.35,94.38,94.25,94.25,1300.0,94.35,94.38,94.25,94.25,1300.0
2018-01-17 15:25:00,94.23,94.4,94.17,94.35,4858.0,94.23,94.4,94.17,94.35,4858.0
2018-01-17 15:30:00,94.35,94.45,94.35,94.37,3454.0,94.35,94.45,94.35,94.37,3454.0
2018-01-17 15:35:00,94.35,94.45,94.27,94.45,3980.0,94.35,94.45,94.27,94.45,3980.0
2018-01-17 15:40:00,94.4,94.43,94.3,94.3,2900.0,94.4,94.43,94.3,94.3,2900.0
2018-01-17 15:45:00,94.25,94.3,94.05,94.1,4520.0,94.25,94.3,94.05,94.1,4520.0
2018-01-17 15:50:00,94.15,94.3,94.05,94.05,6590.0,94.15,94.3,94.05,94.05,6590.0
2018-01-17 15:55:00,94.05,94.3,94.05,94.25,16665.0,94.05,94.3,94.05,94.25,16665.0
2018-01-18 09:30:00,93.95,94.0,93.95,94.0,6249.0,93.95,94.0,93.95,94.0,6249.0
2018-01-18 09:35:00,94.35,94.4,94.15,94.2,600.0,94.35,94.4,94.15,94.2,600.0
2018-01-18 09:40:00,94.2,94.45,93.9,94.45,2202.0,94.2,94.45,93.9,94.45,2202.0
2018-01-18 09:45:00,94.1,94.6,94.0,94.6,2187.0,94.1,94.6,94.0,94.6,2187.0
2018-01-18 09:50:00,94.6,94.75,94.5,94.5,1700.0,94.6,94.75,94.5,94.5,1700.0
2018-01-18 09:55:00,94.5,94.55,94.35,94.35,1251.0,94.5,94.55,94.35,94.35,1251.0
2018-01-18 10:00:00,94.3,94.35,93.8,93.95,1400.0,94.3,94.35,93.8,93.95,1400.0
2018-01-18 10:05:00,93.93,94.0,93.65,93.95,8000.0,93.93,94.0,93.65,93.95,8000.0
2018-01-18 10:10:00,94.0,94.25,93.95,94.25,6782.0,94.0,94.25,93.95,94.25,6782.0
2018-01-18 10:15:00,94.25,94.65,94.15,94.4,4600.0,94.25,94.65,94.15,94.4,4600.0
2018-01-18 10:20:00,94.5,94.53,94.3,94.38,3100.0,94.5,94.53,94.3,94.38,3100.0
2018-01-18 10:25:00,94.3,94.6,94.3,94.6,2100.0,94.3,94.6,94.3,94.6,2100.0
2018-01-18 10:30:00,94.65,94.83,94.65,94.78,1500.0,94.65,94.83,94.65,94.78,1500.0
2018-01-18 10:35:00,94.75,94.8,94.65,94.65,2455.0,94.75,94.8,94.65,94.65,2455.0
2018-01-18 10:40:00,94.68,94.7,94.62,94.65,800.0,94.68,94.7,94.62,94.65,800.0
2018-01-18 10:45:00,94.68,94.68,94.6,94.65,700.0,94.68,94.68,94.6,94.65,700.0
2018-01-18 10:50:00,94.55,94.7,94.55,94.65,1459.0,94.55,94.7,94.55,94.65,1459.0
2018-01-18 10:55:00,94.7,94.7,94.65,94.7,800.0,94.7,94.7,94.65,94.7,800.0
2018-01-18 11:00:00,94.63,94.9,94.62,94.9,4097.0,94.63,94.9,94.62,94.9,4097.0
2018-01-18 11:05:00,94.8,95.05,94.8,95.0,800.0,94.8,95.05,94.8,95.0,800.0
2018-01-18 11:10:00,95.0,95.2,94.95,95.1,2100.0,95.0,95.2,94.95,95.1,2100.0
2018-01-18 11:15:00,95.2,95.2,95.1,95.1,1200.0,95.2,95.2,95.1,95.1,1200.0
2018-01-18 11:20:00,95.2,95.2,94.85,94.9,1900.0,95.2,95.2,94.85,94.9,1900.0
2018-01-18 11:25:00,94.95,95.05,94.8,94.9,1902.0,94.95,95.05,94.8,94.9,1902.0
2018-01-18 11:30:00,94.9,94.95,94.82,94.9,1538.0,94.9,94.95,94.82,94.9,1538.0
2018-01-18 11:35:00,95.0,95.0,94.85,94.85,1000.0,95.0,95.0,94.85,94.85,1000.0
2018-01-18 11:40:00,94.85,94.85,94.8,94.85,2200.0,94.85,94.85,94.8,94.85,2200.0
2018-01-18 11:45:00,94.85,95.05,94.8,95.05,1799.0,94.85,95.05,94.8,95.05,1799.0
2018-01-18 11:50:00,95.05,95.35,95.0,95.35,1533.0,95.05,95.35,95.0,95.35,1533.0
2018-01-18 11:55:00,95.35,95.4,95.25,95.28,1635.0,95.35,95.4,95.25,95.28,1635.0
2018-01-18 12:00:00,95.2,95.3,95.2,95.3,1100.0,95.2,95.3,95.2,95.3,1100.0
2018-01-18 12:05:00,95.4,95.4,95.33,95.4,1066.0,95.4,95.4,95.33,95.4,1066.0
2018-01-18 12:10:00,95.4,95.5,95.3,95.45,1459.0,95.4,95.5,95.3,95.45,1459.0
2018-01-18 12:15:00,95.5,95.7,95.5,95.7,4704.0,95.5,95.7,95.5,95.7,4704.0
2018-01-18 12:20:00,95.63,95.63,95.55,95.55,1227.0,95.63,95.63,95.55,95.55,1227.0
2018-01-18 12:25:00,95.55,95.85,95.55,95.85,1400.0,95.55,95.85,95.55,95.85,1400.0
2018-01-18 12:30:00,95.7,96.1,95.7,96.1,2606.0,95.7,96.1,95.7,96.1,2606.0
2018-01-18 12:35:00,96.1,96.15,96.05,96.1,2505.0,96.1,96.15,96.05,96.1,2505.0
2018-01-18 12:40:00,96.1,96.1,96.05,96.07,1000.0,96.1,96.1,96.05,96.07,1000.0
2018-01-18 12:45:00,96.05,96.3,96.04,96.2,4324.0,96.05,96.3,96.04,96.2,4324.0
2018-01-18 12:50:00,96.2,96.3,96.15,96.3,2834.0,96.2,96.3,96.15,96.3,2834.0
2018-01-18 12:55:00,96.33,96.45,96.2,96.25,3150.0,96.33,96.45,96.2,96.25,3150.0
2018-01-18 13:00:00,96.28,96.3,96.2,96.25,2400.0,96.28,96.3,96.2,96.25,2400.0
2018-01-18 13:05:00,96.3,96.3,96.3,96.3,300.0,96.3,96.3,96.3,96.3,300.0
2018-01-18 13:10:00,96.3,96.45,96.3,96.35,1493.0,96.3,96.45,96.3,96.35,1493.0
2018-01-18 13:15:00,96.3,96.3,96.2,96.25,1307.0,96.3,96.3,96.2,96.25,1307.0
2018-01-18 13:20:00,96.18,96.4,96.17,96.35,1301.0,96.18,96.4,96.17,96.35,1301.0
2018-01-18 13:25:00,96.25,96.4,96.25,96.3,1743.0,96.25,96.4,96.25,96.3,1743.0
2018-01-18 13:30:00,96.3,96.35,96.3,96.3,775.0,96.3,96.35,96.3,96.3,775.0
2018-01-18 13:35:00,96.35,96.45,96.3,96.45,991.0,96.35,96.45,96.3,96.45,991.0
2018-01-18 13:40:00,96.45,96.45,96.3,96.35,1500.0,96.45,96.45,96.3,96.35,1500.0
2018-01-18 13:45:00,96.35,96.7,96.35,96.6,2465.0,96.35,96.7,96.35,96.6,2465.0
2018-01-18 13:50:00,96.7,96.75,96.57,96.57,5121.0,96.7,96.75,96.57,96.57,5121.0
2018-01-18 13:55:00,96.6,96.8,96.55,96.8,4673.0,96.6,96.8,96.55,96.8,4673.0
2018-01-18 14:00:00,96.75,96.83,96.6,96.65,5081.0,96.75,96.83,96.6,96.65,5081.0
2018-01-18 14:05:00,96.7,96.75,96.6,96.75,1430.0,96.7,96.75,96.6,96.75,1430.0
2018-01-18 14:10:00,96.75,96.75,96.65,96.65,200.0,96.75,96.75,96.65,96.65,200.0
2018-01-18 14:15:00,96.65,96.65,96.45,96.55,1348.0,96.65,96.65,96.45,96.55,1348.0
2018-01-18 14:20:00,96.6,96.6,96.6,96.6,200.0,96.6,96.6,96.6,96.6,200.0
2018-01-18 14:25:00,96.55,96.8,96.5,96.7,3767.0,96.55,96.8,96.5,96.7,3767.0
2018-01-18 14:30:00,96.75,97.05,96.7,97.05,3545.0,96.75,97.05,96.7,97.05,3545.0
2018-01-18 14:35:00,97.0,97.2,97.0,97.2,2430.0,97.0,97.2,97.0,97.2,2430.0
2018-01-18 14:40:00,97.2,97.4,97.2,97.2,7011.0,97.2,97.4,97.2,97.2,7011.0
2018-01-18 14:45:00,97.28,97.45,97.0,97.0,13960.0,97.28,97.45,97.0,97.0,13960.0
2018-01-18 14:50:00,97.0,97.1,96.9,96.98,1900.0,97.0,97.1,96.9,96.98,1900.0
2018-01-18 14:55:00,96.95,96.95,96.75,96.95,4647.0,96.95,96.95,96.75,96.95,4647.0
2018-01-18 15:00:00,96.9,96.9,96.85,96.88,2102.0,96.9,96.9,96.85,96.88,2102.0
2018-01-18 15:05:00,96.95,97.1,96.9,97.05,4201.0,96.95,97.1,96.9,97.05,4201.0
2018-01-18 15:10:00,97.1,97.11,96.85,96.9,3034.0,97.1,97.11,96.85,96.9,3034.0
2018-01-18 15:15:00,96.9,97.0,96.8,96.95,3935.0,96.9,97.0,96.8,96.95,3935.0
2018-01-18 15:20:00,97.0,97.05,96.9,96.9,5120.0,97.0,97.05,96.9,96.9,5120.0
2018-01-18 15:25:00,96.95,97.05,96.95,96.95,10312.0,96.95,97.05,96.95,96.95,10312.0
2018-01-18 15:30:00,96.95,96.95,96.25,96.25,20900.0,96.95,96.95,96.25,96.25,20900.0
2018-01-18 15:35:00,96.25,96.3,96.15,96.28,8915.0,96.25,96.3,96.15,96.28,8915.0
2018-01-18 15:40:00,96.2,96.3,96.15,96.2,9557.0,96.2,96.3,96.15,96.2,9557.0
2018-01-18 15:45:00,96.2,96.4,96.1,96.4,21160.0,96.2,96.4,96.1,96.4,21160.0
2018-01-18 15:50:00,96.43,96.5,96.05,96.1,15112.0,96.43,96.5,96.05,96.1,15112.0
2018-01-18 15:55:00,96.08,96.35,96.05,96.3,41616.0,96.08,96.35,96.05,96.3,41616.0
2018-01-19 09:30:00,96.35,96.6,96.3,96.3,9829.0,96.35,96.6,96.3,96.3,9829.0
2018-01-19 09:35:00,96.33,96.33,96.32,96.33,153.0,96.33,96.33,96.32,96.33,153.0
2018-01-19 09:40:00,96.5,96.55,96.5,96.55,500.0,96.5,96.55,96.5,96.55,500.0
2018-01-19 09:45:00,96.55,96.8,96.55,96.55,1400.0,96.55,96.8,96.55,96.55,1400.0
2018-01-19 09:50:00,96.65,96.7,96.35,96.43,1650.0,96.65,96.7,96.35,96.43,1650.0
2018-01-19 09:55:00,96.4,96.6,96.35,96.6,5231.0,96.4,96.6,96.35,96.6,5231.0
2018-01-19 10:00:00,96.55,96.8,96.47,96.65,5151.0,96.55,96.8,96.47,96.65,5151.0
2018-01-19 10:05:00,96.55,96.95,96.55,96.95,773.0,96.55,96.95,96.55,96.95,773.0
2018-01-19 10:10:00,97.05,97.4,97.05,97.4,3600.0,97.05,97.4,97.05,97.4,3600.0
2018-01-19 10:15:00,97.4,97.6,97.35,97.5,6420.0,97.4,97.6,97.35,97.5,6420.0
2018-01-19 10:20:00,97.43,97.55,97.4,97.5,3200.0,97.43,97.55,97.4,97.5,3200.0
2018-01-19 10:25:00,97.6,98.0,97.6,97.86,6059.0,97.6,98.0,97.6,97.86,6059.0
2018-01-19 10:30:00,97.95,97.95,97.25,97.25,2000.0,97.95,97.95,97.25,97.25,2000.0
2018-01-19 10:35:00,97.2,97.55,97.2,97.55,1500.0,97.2,97.55,97.2,97.55,1500.0
2018-01-19 10:40:00,97.5,97.6,97.35,97.5,1385.0,97.5,97.6,97.35,97.5,1385.0
2018-01-19 10:45:00,97.4,97.4,97.15,97.25,1019.0,97.4,97.4,97.15,97.25,1019.0
2018-01-19 10:50:00,97.15,97.15,97.0,97.08,2857.0,97.15,97.15,97.0,97.08,2857.0
2018-01-19 10:55:00,97.13,97.43,97.05,97.25,2402.0,97.13,97.43,97.05,97.25,2402.0
2018-01-19 11:00:00,97.38,97.39,97.25,97.25,202.0,97.38,97.39,97.25,97.25,202.0
2018-01-19 11:05:00,97.25,97.3,97.05,97.1,1239.0,97.25,97.3,97.05,97.1,1239.0
2018-01-19 11:10:00,97.05,97.22,97.05,97.22,820.0,97.05,97.22,97.05,97.22,820.0
2018-01-19 11:15:00,97.23,97.3,97.2,97.2,700.0,97.23,97.3,97.2,97.2,700.0
2018-01-19 11:20:00,97.23,97.25,97.05,97.25,1900.0,97.23,97.25,97.05,97.25,1900.0
2018-01-19 11:25:00,97.35,97.7,97.27,97.7,3914.0,97.35,97.7,97.27,97.7,3914.0
2018-01-19 11:30:00,97.7,97.71,97.65,97.7,2387.0,97.7,97.71,97.65,97.7,2387.0
2018-01-19 11:35:00,97.7,97.85,97.67,97.85,1430.0,97.7,97.85,97.67,97.85,1430.0
2018-01-19 11:40:00,97.9,97.9,97.9,97.9,100.0,97.9,97.9,97.9,97.9,100.0
2018-01-19 11:45:00,97.95,98.0,97.9,97.95,1000.0,97.95,98.0,97.9,97.95,1000.0
2018-01-19 11:50:00,97.85,97.95,97.82,97.83,400.0,97.85,97.95,97.82,97.83,400.0
2018-01-19 11:55:00,97.8,97.8,97.8,97.8,100.0,97.8,97.8,97.8,97.8,100.0
2018-01-19 12:00:00,97.8,97.8,97.75,97.8,847.0,97.8,97.8,97.75,97.8,847.0
2018-01-19 12:05:00,97.85,98.0,97.85,97.98,2000.0,97.85,98.0,97.85,97.98,2000.0
2018-01-19 12:10:00,98.0,98.1,97.9,98.1,2200.0,98.0,98.1,97.9,98.1,2200.0
2018-01-19 12:15:00,98.14,98.2,98.14,98.2,2522.0,98.14,98.2,98.14,98.2,2522.0
2018-01-19 12:20:00,98.25,98.35,98.25,98.35,600.0,98.25,98.35,98.25,98.35,600.0
2018-01-19 12:25:00,98.43,98.43,98.27,98.35,1976.0,98.43,98.43,98.27,98.35,1976.0
2018-01-19 12:30:00,98.4,98.4,98.35,98.4,1500.0,98.4,98.4,98.35,98.4,1500.0
2018-01-19 12:35:00,98.38,98.5,98.3,98.5,8171.0,98.38,98.5,98.3,98.5,8171.0
2018-01-19 12:40:00,98.45,98.75,98.45,98.7,5946.0,98.45,98.75,98.45,98.7,5946.0
2018-01-19 12:45:00,98.7,98.75,98.65,98.65,1970.0,98.7,98.75,98.65,98.65,1970.0
2018-01-19 12:50:00,98.65,98.65,98.2,98.25,3852.0,98.65,98.65,98.2,98.25,3852.0
2018-01-19 12:55:00,98.3,98.43,98.25,98.4,1910.0,98.3,98.43,98.25,98.4,1910.0
2018-01-19 13:00:00,98.55,98.55,98.35,98.35,1401.0,98.55,98.55,98.35,98.35,1401.0
2018-01-19 13:05:00,98.4,98.4,98.37,98.4,500.0,98.4,98.4,98.37,98.4,500.0
2018-01-19 13:10:00,98.35,98.5,98.32,98.45,2800.0,98.35,98.5,98.32,98.45,2800.0
2018-01-19 13:15:00,98.43,98.55,98.42,98.55,700.0,98.43,98.55,98.42,98.55,700.0
2018-01-19 13:20:00,98.55,98.85,98.55,98.85,6705.0,98.55,98.85,98.55,98.85,6705.0
2018-01-19 13:25:00,98.85,98.85,98.65,98.85,1880.0,98.85,98.85,98.65,98.85,1880.0
2018-01-19 13:30:00,98.8,98.9,98.8,98.8,300.0,98.8,98.9,98.8,98.8,300.0
2018-01-19 13:35:00,98.75,98.9,98.7,98.75,2100.0,98.75,98.9,98.7,98.75,2100.0
2018-01-19 13:40:00,98.7,98.9,98.65,98.85,1400.0,98.7,98.9,98.65,98.85,1400.0
2018-01-19 13:45:00,98.95,98.95,98.85,98.9,400.0,98.95,98.95,98.85,98.9,400.0
2018-01-19 13:50:00,98.95,99.33,98.95,99.05,5711.0,98.95,99.33,98.95,99.05,5711.0
2018-01-19 13:55:00,99.2,99.2,99.1,99.1,437.0,99.2,99.2,99.1,99.1,437.0
2018-01-19 14:00:00,99.15,99.4,99.15,99.2,5337.0,99.15,99.4,99.15,99.2,5337.0
2018-01-19 14:05:00,99.15,99.2,99.1,99.1,1100.0,99.15,99.2,99.1,99.1,1100.0
2018-01-19 14:10:00,99.05,99.4,99.05,99.4,5343.0,99.05,99.4,99.05,99.4,5343.0
2018-01-19 14:15:00,99.4,99.45,99.4,99.45,2577.0,99.4,99.45,99.4,99.45,2577.0
2018-01-19 14:20:00,99.35,99.45,99.3,99.35,5525.0,99.35,99.45,99.3,99.35,5525.0
2018-01-19 14:25:00,99.35,99.35,99.15,99.23,3543.0,99.35,99.35,99.15,99.23,3543.0
2018-01-19 14:30:00,99.25,99.3,99.2,99.25,2771.0,99.25,99.3,99.2,99.25,2771.0
2018-01-19 14:35:00,99.25,99.35,98.92,98.93,2703.0,99.25,99.35,98.92,98.93,2703.0
2018-01-19 14:40:00,99.0,99.04,98.85,98.85,960.0,99.0,99.04,98.85,98.85,960.0
2018-01-19 14:45:00,98.85,99.0,98.8,98.8,800.0,98.85,99.0,98.8,98.8,800.0
2018-01-19 14:50:00,98.78,98.9,98.77,98.78,1400.0,98.78,98.9,98.77,98.78,1400.0
2018-01-19 14:55:00,98.78,98.78,98.65,98.68,500.0,98.78,98.78,98.65,98.68,500.0
2018-01-19 15:00:00,98.6,98.6,98.3,98.4,3431.0,98.6,98.6,98.3,98.4,3431.0
2018-01-19 15:05:00,98.25,98.26,98.0,98.2,4234.0,98.25,98.26,98.0,98.2,4234.0
2018-01-19 15:10:00,98.3,98.4,98.25,98.4,4312.0,98.3,98.4,98.25,98.4,4312.0
2018-01-19 15:15:00,98.4,98.55,98.35,98.55,3200.0,98.4,98.55,98.35,98.55,3200.0
2018-01-19 15:20:00,98.53,98.7,98.45,98.6,6399.0,98.53,98.7,98.45,98.6,6399.0
2018-01-19 15:25:00,98.6,98.7,98.5,98.7,4784.0,98.6,98.7,98.5,98.7,4784.0
2018-01-19 15:30:00,98.7,98.7,98.6,98.6,3011.0,98.7,98.7,98.6,98.6,3011.0
2018-01-19 15:35:00,98.6,98.85,98.6,98.8,10126.0,98.6,98.85,98.6,98.8,10126.0
2018-01-19 15:40:00,98.85,99.1,98.8,99.1,11208.0,98.85,99.1,98.8,99.1,11208.0
2018-01-19 15:45:00,99.15,99.15,98.85,98.9,7510.0,99.15,99.15,98.85,98.9,7510.0
2018-01-19 15:50:00,99.0,99.0,98.72,98.73,6542.0,99.0,99.0,98.72,98.73,6542.0
2018-01-19 15:55:00,98.7,99.05,98.6,99.05,25022.0,98.7,99.05,98.6,99.05,25022.0
2018-01-22 09:30:00,99.4,99.43,99.1,99.1,11486.0,99.4,99.43,99.1,99.1,11486.0
2018-01-22 09:35:00,99.1,99.35,98.8,98.8,3544.0,99.1,99.35,98.8,98.8,3544.0
2018-01-22 09:40:00,98.73,98.95,98.61,98.95,2709.0,98.73,98.95,98.61,98.95,2709.0
2018-01-22 09:45:00,98.95,98.95,98.65,98.85,1300.0,98.95,98.95,98.65,98.85,1300.0
2018-01-22 09:50:00,98.75,98.85,98.68,98.8,1000.0,98.75,98.85,98.68,98.8,1000.0
2018-01-22 09:55:00,98.9,99.06,98.69,99.06,4002.0,98.9,99.06,98.69,99.06,4002.0
2018-01-22 10:00:00,99.1,99.25,99.0,99.05,3453.0,99.1,99.25,99.0,99.05,3453.0
2018-01-22 10:05:00,99.05,99.5,99.05,99.43,3300.0,99.05,99.5,99.05,99.43,3300.0
2018-01-22 10:10:00,99.4,99.6,99.17,99.55,9300.0,99.4,99.6,99.17,99.55,9300.0
2018-01-22 10:15:00,99.6,99.8,99.55,99.8,1400.0,99.6,99.8,99.55,99.8,1400.0
2018-01-22 10:20:00,99.5,99.55,99.4,99.4,2000.0,99.5,99.55,99.4,99.4,2000.0
2018-01-22 10:25:00,99.4,99.4,99.15,99.25,1900.0,99.4,99.4,99.15,99.25,1900.0
2018-01-22 10:30:00,99.28,99.58,99.27,99.55,4100.0,99.28,99.58,99.27,99.55,4100.0
2018-01-22 10:35:00,99.53,99.53,99.4,99.5,2150.0,99.53,99.53,99.4,99.5,2150.0
2018-01-22 10:40:00,99.55,99.85,99.55,99.85,2716.0,99.55,99.85,99.55,99.85,2716.0
2018-01-22 10:45:00,99.9,99.9,99.7,99.8,2020.0,99.9,99.9,99.7,99.8,2020.0
2018-01-22 10:50:00,99.75,99.9,99.65,99.75,4700.0,99.75,99.9,99.65,99.75,4700.0
2018-01-22 10:55:00,99.86,99.86,99.75,99.75,1615.0,99.86,99.86,99.75,99.75,1615.0
2018-01-22 11:00:00,99.85,99.95,99.8,99.85,1437.0,99.85,99.95,99.8,99.85,1437.0
2018-01-22 11:05:00,99.9,100.1,99.85,100.05,2653.0,99.9,100.1,99.85,100.05,2653.0
2018-01-22 11:10:00,100.05,100.2,100.0,100.1,7700.0,100.05,100.2,100.0,100.1,7700.0
2018-01-22 11:15:00,100.05,100.1,99.9,100.0,3311.0,100.05,100.1,99.9,100.0,3311.0
2018-01-22 11:20:00,100.05,100.1,99.95,100.05,2200.0,100.05,100.1,99.95,100.05,2200.0
2018-01-22 11:25:00,100.03,100.03,99.95,100.0,2000.0,100.03,100.03,99.95,100.0,2000.0
2018-01-22 11:30:00,100.05,100.35,100.05,100.35,3486.0,100.05,100.35,100.05,100.35,3486.0
2018-01-22 11:35:00,100.4,101.55,100.39,101.0,22046.0,100.4,101.55,100.39,101.0,22046.0
2018-01-22 11:40:00,100.9,101.0,100.5,100.5,3800.0,100.9,101.0,100.5,100.5,3800.0
2018-01-22 11:45:00,100.55,100.75,100.52,100.55,3317.0,100.55,100.75,100.52,100.55,3317.0
2018-01-22 11:50:00,100.55,100.8,100.45,100.5,4100.0,100.55,100.8,100.45,100.5,4100.0
2018-01-22 11:55:00,100.5,100.75,100.45,100.73,1629.0,100.5,100.75,100.45,100.73,1629.0
2018-01-22 12:00:00,100.75,100.95,100.75,100.95,2499.0,100.75,100.95,100.75,100.95,2499.0
2018-01-22 12:05:00,101.1,101.15,100.77,100.8,3400.0,101.1,101.15,100.77,100.8,3400.0
2018-01-22 12:10:00,100.75,100.88,100.65,100.7,3011.0,100.75,100.88,100.65,100.7,3011.0
2018-01-22 12:15:00,100.55,100.9,100.55,100.9,5413.0,100.55,100.9,100.55,100.9,5413.0
2018-01-22 12:20:00,100.85,101.05,100.8,101.0,1004.0,100.85,101.05,100.8,101.0,1004.0
2018-01-22 12:25:00,101.0,101.15,100.9,101.05,2816.0,101.0,101.15,100.9,101.05,2816.0
2018-01-22 12:30:00,100.95,101.1,100.9,100.9,1800.0,100.95,101.1,100.9,100.9,1800.0
2018-01-22 12:35:00,100.8,100.8,100.8,100.8,300.0,100.8,100.8,100.8,100.8,300.0
2018-01-22 12:40:00,100.84,100.9,100.65,100.75,1100.0,100.84,100.9,100.65,100.75,1100.0
2018-01-22 12:45:00,100.7,100.85,100.7,100.8,1200.0,100.7,100.85,100.7,100.8,1200.0
2018-01-22 12:50:00,100.85,100.9,100.85,100.9,936.0,100.85,100.9,100.85,100.9,936.0
2018-01-22 12:55:00,100.9,100.9,100.75,100.85,1080.0,100.9,100.9,100.75,100.85,1080.0
2018-01-22 13:00:00,100.85,101.05,100.85,100.95,1860.0,100.85,101.05,100.85,100.95,1860.0
2018-01-22 13:05:00,100.92,100.95,100.85,100.85,2812.0,100.92,100.95,100.85,100.85,2812.0
2018-01-22 13:10:00,100.85,100.85,100.6,100.7,1241.0,100.85,100.85,100.6,100.7,1241.0
2018-01-22 13:15:00,100.73,100.8,100.65,100.8,1280.0,100.73,100.8,100.65,100.8,1280.0
2018-01-22 13:20:00,100.7,100.8,100.65,100.8,2016.0,100.7,100.8,100.65,100.8,2016.0
2018-01-22 13:25:00,100.85,101.1,100.85,101.0,4843.0,100.85,101.1,100.85,101.0,4843.0
2018-01-22 13:30:00,101.0,101.15,101.0,101.1,3705.0,101.0,101.15,101.0,101.1,3705.0
2018-01-22 13:35:00,101.1,101.2,101.1,101.2,3460.0,101.1,101.2,101.1,101.2,3460.0
2018-01-22 13:40:00,101.15,101.3,101.15,101.15,2170.0,101.15,101.3,101.15,101.15,2170.0
2018-01-22 13:45:00,101.05,101.35,101.05,101.2,2306.0,101.05,101.35,101.05,101.2,2306.0
2018-01-22 13:50:00,101.2,101.2,101.05,101.15,1240.0,101.2,101.2,101.05,101.15,1240.0
2018-01-22 13:55:00,101.2,101.2,101.05,101.2,1604.0,101.2,101.2,101.05,101.2,1604.0
2018-01-22 14:00:00,101.15,101.53,101.03,101.5,11432.0,101.15,101.53,101.03,101.5,11432.0
2018-01-22 14:05:00,101.45,101.55,101.45,101.5,4004.0,101.45,101.55,101.45,101.5,4004.0
2018-01-22 14:10:00,101.35,101.35,101.3,101.3,1403.0,101.35,101.35,101.3,101.3,1403.0
2018-01-22 14:15:00,101.35,101.35,101.1,101.15,1200.0,101.35,101.35,101.1,101.15,1200.0
2018-01-22 14:20:00,101.11,101.15,100.9,101.0,1322.0,101.11,101.15,100.9,101.0,1322.0
2018-01-22 14:25:00,101.0,101.0,101.0,101.0,501.0,101.0,101.0,101.0,101.0,501.0
2018-01-22 14:30:00,101.0,101.05,100.9,101.0,800.0,101.0,101.05,100.9,101.0,800.0
2018-01-22 14:35:00,101.0,101.0,100.8,100.8,2200.0,101.0,101.0,100.8,100.8,2200.0
2018-01-22 14:40:00,100.9,100.9,100.87,100.9,1143.0,100.9,100.9,100.87,100.9,1143.0
2018-01-22 14:45:00,100.95,101.05,100.95,101.0,943.0,100.95,101.05,100.95,101.0,943.0
2018-01-22 14:50:00,101.0,101.0,100.9,101.0,1000.0,101.0,101.0,100.9,101.0,1000.0
2018-01-22 14:55:00,100.8,100.81,100.65,100.65,1419.0,100.8,100.81,100.65,100.65,1419.0
2018-01-22 15:00:00,100.6,100.75,100.6,100.7,3707.0,100.6,100.75,100.6,100.7,3707.0
2018-01-22 15:05:00,100.7,100.75,100.65,100.65,2200.0,100.7,100.75,100.65,100.65,2200.0
2018-01-22 15:10:00,100.7,101.0,100.7,100.85,5230.0,100.7,101.0,100.7,100.85,5230.0
2018-01-22 15:15:00,100.85,100.85,100.8,100.85,1991.0,100.85,100.85,100.8,100.85,1991.0
2018-01-22 15:20:00,100.7,100.85,100.7,100.7,4717.0,100.7,100.85,100.7,100.7,4717.0
2018-01-22 15:25:00,100.7,100.7,100.65,100.7,3926.0,100.7,100.7,100.65,100.7,3926.0
2018-01-22 15:30:00,100.75,100.8,100.65,100.7,3907.0,100.75,100.8,100.65,100.7,3907.0
2018-01-22 15:35:00,100.65,100.65,100.4,100.55,14721.0,100.65,100.65,100.4,100.55,14721.0
2018-01-22 15:40:00,100.55,100.65,100.55,100.63,3378.0,100.55,100.65,100.55,100.63,3378.0
2018-01-22 15:45:00,100.6,100.8,100.55,100.8,5807.0,100.6,100.8,100.55,100.8,5807.0
2018-01-22 15:50:00,100.85,100.95,100.65,100.65,9923.0,100.85,100.95,100.65,100.65,9923.0
2018-01-22 15:55:00,100.65,100.95,100.65,100.85,20012.0,100.65,100.95,100.65,100.85,20012.0
2018-01-23 09:30:00,101.25,101.65,101.25,101.65,4687.0,101.25,101.65,101.25,101.65,4687.0
2018-01-23 09:35:00,101.15,101.65,100.95,100.95,1111.0,101.15,101.65,100.95,100.95,1111.0
2018-01-23 09:40:00,100.9,101.18,100.9,101.15,1092.0,100.9,101.18,100.9,101.15,1092.0
2018-01-23 09:45:00,101.1,101.1,101.0,101.0,1155.0,101.1,101.1,101.0,101.0,1155.0
2018-01-23 09:50:00,101.15,101.18,101.15,101.18,591.0,101.15,101.18,101.15,101.18,591.0
2018-01-23 09:55:00,101.0,101.0,99.85,100.15,5584.0,101.0,101.0,99.85,100.15,5584.0
2018-01-23 10:00:00,100.05,100.65,99.95,100.65,2091.0,100.05,100.65,99.95,100.65,2091.0
2018-01-23 10:05:00,100.65,100.8,100.5,100.8,1700.0,100.65,100.8,100.5,100.8,1700.0
2018-01-23 10:10:00,101.0,101.0,100.8,100.85,1965.0,101.0,101.0,100.8,100.85,1965.0
2018-01-23 10:15:00,100.88,100.9,100.75,100.75,1100.0,100.88,100.9,100.75,100.75,1100.0
2018-01-23 10:20:00,100.85,100.85,100.5,100.56,800.0,100.85,100.85,100.5,100.56,800.0
2018-01-23 10:25:00,100.58,100.6,100.45,100.6,1350.0,100.58,100.6,100.45,100.6,1350.0
2018-01-23 10:30:00,100.55,101.0,100.55,101.0,300.0,100.55,101.0,100.55,101.0,300.0
2018-01-23 10:35:00,100.95,101.2,100.9,101.0,1100.0,100.95,101.2,100.9,101.0,1100.0
2018-01-23 10:40:00,101.05,101.05,100.85,100.95,720.0,101.05,101.05,100.85,100.95,720.0
2018-01-23 10:45:00,101.15,101.2,100.65,100.7,1300.0,101.15,101.2,100.65,100.7,1300.0
2018-01-23 10:50:00,100.85,101.0,100.7,100.95,1000.0,100.85,101.0,100.7,100.95,1000.0
2018-01-23 10:55:00,100.95,100.95,100.95,100.95,0.0,100.95,100.95,100.95,100.95,0.0
2018-01-23 11:00:00,101.05,101.05,100.85,101.0,700.0,101.05,101.05,100.85,101.0,700.0
2018-01-23 11:05:00,101.05,101.05,100.9,100.9,555.0,101.05,101.05,100.9,100.9,555.0
2018-01-23 11:10:00,101.0,101.0,100.9,101.0,600.0,101.0,101.0,100.9,101.0,600.0
2018-01-23 11:15:00,100.95,101.25,100.85,101.2,6315.0,100.95,101.25,100.85,101.2,6315.0
2018-01-23 11:20:00,101.3,101.3,101.15,101.16,2050.0,101.3,101.3,101.15,101.16,2050.0
2018-01-23 11:25:00,101.18,101.2,101.1,101.2,800.0,101.18,101.2,101.1,101.2,800.0
2018-01-23 11:30:00,101.1,101.25,101.1,101.2,1600.0,101.1,101.25,101.1,101.2,1600.0
2018-01-23 11:35:00,101.2,101.2,100.95,100.95,2002.0,101.2,101.2,100.95,100.95,2002.0
2018-01-23 11:40:00,101.05,101.05,100.95,101.0,500.0,101.05,101.05,100.95,101.0,500.0
2018-01-23 11:45:00,100.9,100.9,100.9,100.9,100.0,100.9,100.9,100.9,100.9,100.0
2018-01-23 11:50:00,101.0,101.01,100.8,100.8,700.0,101.0,101.01,100.8,100.8,700.0
2018-01-23 11:55:00,100.9,100.9,100.85,100.85,745.0,100.9,100.9,100.85,100.85,745.0
2018-01-23 12:00:00,100.85,101.0,100.8,100.8,739.0,100.85,101.0,100.8,100.8,739.0
2018-01-23 12:05:00,100.75,100.85,100.75,100.8,2900.0,100.75,100.85,100.75,100.8,2900.0
2018-01-23 12:10:00,100.71,100.8,100.65,100.7,2317.0,100.71,100.8,100.65,100.7,2317.0
2018-01-23 12:15:00,100.75,101.1,100.75,100.99,5117.0,100.75,101.1,100.75,100.99,5117.0
2018-01-23 12:20:00,101.05,101.1,101.05,101.1,644.0,101.05,101.1,101.05,101.1,644.0
2018-01-23 12:25:00,101.15,101.2,101.15,101.2,1000.0,101.15,101.2,101.15,101.2,1000.0
2018-01-23 12:30:00,101.2,101.25,101.1,101.1,3300.0,101.2,101.25,101.1,101.1,3300.0
2018-01-23 12:35:00,101.1,101.2,101.1,101.2,300.0,101.1,101.2,101.1,101.2,300.0
2018-01-23 12:40:00,101.15,101.15,101.05,101.15,407.0,101.15,101.15,101.05,101.15,407.0
2018-01-23 12:45:00,101.15,101.2,101.0,101.0,1106.0,101.15,101.2,101.0,101.0,1106.0
2018-01-23 12:50:00,101.0,101.0,100.9,100.9,1099.0,101.0,101.0,100.9,100.9,1099.0
2018-01-23 12:55:00,100.85,100.85,100.8,100.8,997.0,100.85,100.85,100.8,100.8,997.0
2018-01-23 13:00:00,100.8,100.8,100.8,100.8,487.0,100.8,100.8,100.8,100.8,487.0
2018-01-23 13:05:00,100.85,100.95,100.75,100.95,1120.0,100.85,100.95,100.75,100.95,1120.0
2018-01-23 13:10:00,100.9,100.9,100.9,100.9,100.0,100.9,100.9,100.9,100.9,100.0
2018-01-23 13:15:00,100.94,100.94,100.93,100.94,500.0,100.94,100.94,100.93,100.94,500.0
2018-01-23 13:20:00,100.8,100.85,100.8,100.85,1000.0,100.8,100.85,100.8,100.85,1000.0
2018-01-23 13:25:00,100.85,100.95,100.7,100.8,15034.0,100.85,100.95,100.7,100.8,15034.0
2018-01-23 13:30:00,100.8,100.8,100.55,100.8,4194.0,100.8,100.8,100.55,100.8,4194.0
2018-01-23 13:35:00,100.7,100.7,100.6,100.7,824.0,100.7,100.7,100.6,100.7,824.0
2018-01-23 13:40:00,100.85,100.9,100.7,100.7,3944.0,100.85,100.9,100.7,100.7,3944.0
2018-01-23 13:45:00,100.8,100.85,100.45,100.55,4193.0,100.8,100.85,100.45,100.55,4193.0
2018-01-23 13:50:00,100.55,100.55,100.2,100.5,1890.0,100.55,100.55,100.2,100.5,1890.0
2018-01-23 13:55:00,100.45,100.45,100.4,100.4,306.0,100.45,100.45,100.4,100.4,306.0
2018-01-23 14:00:00,100.4,100.75,100.25,100.59,2531.0,100.4,100.75,100.25,100.59,2531.0
2018-01-23 14:05:00,100.54,100.55,100.35,100.45,1265.0,100.54,100.55,100.35,100.45,1265.0
2018-01-23 14:10:00,100.65,100.75,100.5,100.5,2534.0,100.65,100.75,100.5,100.5,2534.0
2018-01-23 14:15:00,100.45,100.45,100.35,100.45,615.0,100.45,100.45,100.35,100.45,615.0
2018-01-23 14:20:00,100.3,100.3,100.2,100.2,701.0,100.3,100.3,100.2,100.2,701.0
2018-01-23 14:25:00,100.2,100.37,100.05,100.37,750.0,100.2,100.37,100.05,100.37,750.0
2018-01-23 14:30:00,100.3,100.3,100.1,100.15,1200.0,100.3,100.3,100.1,100.15,1200.0
2018-01-23 14:35:00,100.1,100.3,100.1,100.3,900.0,100.1,100.3,100.1,100.3,900.0
2018-01-23 14:40:00,100.4,100.47,100.3,100.3,400.0,100.4,100.47,100.3,100.3,400.0
2018-01-23 14:45:00,100.35,100.35,100.1,100.33,1100.0,100.35,100.35,100.1,100.33,1100.0
2018-01-23 14:50:00,100.4,100.5,100.35,100.45,1112.0,100.4,100.5,100.35,100.45,1112.0
2018-01-23 14:55:00,100.4,100.45,100.25,100.25,1765.0,100.4,100.45,100.25,100.25,1765.0
2018-01-23 15:00:00,100.3,100.35,100.3,100.3,1206.0,100.3,100.35,100.3,100.3,1206.0
2018-01-23 15:05:00,100.3,100.3,100.2,100.3,1300.0,100.3,100.3,100.2,100.3,1300.0
2018-01-23 15:10:00,100.3,100.35,100.1,100.1,3400.0,100.3,100.35,100.1,100.1,3400.0
2018-01-23 15:15:00,100.15,100.15,100.05,100.13,4031.0,100.15,100.15,100.05,100.13,4031.0
2018-01-23 15:20:00,100.15,100.2,100.1,100.19,1773.0,100.15,100.2,100.1,100.19,1773.0
2018-01-23 15:25:00,100.2,100.2,100.05,100.05,1690.0,100.2,100.2,100.05,100.05,1690.0
2018-01-23 15:30:00,100.1,100.2,100.05,100.1,2983.0,100.1,100.2,100.05,100.1,2983.0
2018-01-23 15:35:00,100.1,100.4,100.05,100.38,9558.0,100.1,100.4,100.05,100.38,9558.0
2018-01-23 15:40:00,100.35,100.6,100.3,100.6,3483.0,100.35,100.6,100.3,100.6,3483.0
2018-01-23 15:45:00,100.65,100.85,100.65,100.85,5134.0,100.65,100.85,100.65,100.85,5134.0
2018-01-23 15:50:00,100.85,100.85,100.7,100.85,6389.0,100.85,100.85,100.7,100.85,6389.0
2018-01-23 15:55:00,100.9,100.9,100.75,100.75,9839.0,100.9,100.9,100.75,100.75,9839.0
2018-01-24 09:30:00,100.95,101.6,100.95,101.6,5169.0,100.95,101.6,100.95,101.6,5169.0
2018-01-24 09:35:00,101.55,101.55,100.8,100.8,2335.0,101.55,101.55,100.8,100.8,2335.0
2018-01-24 09:40:00,100.6,100.8,100.1,100.3,6807.0,100.6,100.8,100.1,100.3,6807.0
2018-01-24 09:45:00,100.45,100.45,100.0,100.0,2708.0,100.45,100.45,100.0,100.0,2708.0
2018-01-24 09:50:00,100.45,100.45,100.05,100.05,1186.0,100.45,100.45,100.05,100.05,1186.0
2018-01-24 09:55:00,100.1,100.5,99.85,100.5,2200.0,100.1,100.5,99.85,100.5,2200.0
2018-01-24 10:00:00,100.5,100.7,100.5,100.55,1300.0,100.5,100.7,100.5,100.55,1300.0
2018-01-24 10:05:00,100.75,100.75,100.5,100.6,1500.0,100.75,100.75,100.5,100.6,1500.0
2018-01-24 10:10:00,100.55,100.85,100.55,100.6,3416.0,100.55,100.85,100.55,100.6,3416.0
2018-01-24 10:15:00,100.55,100.6,100.35,100.35,1700.0,100.55,100.6,100.35,100.35,1700.0
2018-01-24 10:20:00,100.4,100.65,100.4,100.55,1000.0,100.4,100.65,100.4,100.55,1000.0
2018-01-24 10:25:00,100.5,100.5,100.2,100.35,2500.0,100.5,100.5,100.2,100.35,2500.0
2018-01-24 10:30:00,100.4,100.5,100.35,100.35,500.0,100.4,100.5,100.35,100.35,500.0
2018-01-24 10:35:00,100.5,100.5,100.3,100.3,1800.0,100.5,100.5,100.3,100.3,1800.0
2018-01-24 10:40:00,100.3,100.3,100.15,100.3,700.0,100.3,100.3,100.15,100.3,700.0
2018-01-24 10:45:00,100.2,100.3,100.15,100.15,1600.0,100.2,100.3,100.15,100.15,1600.0
2018-01-24 10:50:00,100.1,100.1,99.6,99.8,5694.0,100.1,100.1,99.6,99.8,5694.0
2018-01-24 10:55:00,99.75,99.75,99.47,99.7,2203.0,99.75,99.75,99.47,99.7,2203.0
2018-01-24 11:00:00,99.7,99.83,99.65,99.65,1080.0,99.7,99.83,99.65,99.65,1080.0
2018-01-24 11:05:00,99.55,99.8,99.55,99.6,3765.0,99.55,99.8,99.55,99.6,3765.0
2018-01-24 11:10:00,99.65,99.65,99.4,99.4,4735.0,99.65,99.65,99.4,99.4,4735.0
2018-01-24 11:15:00,99.4,99.4,99.15,99.35,1736.0,99.4,99.4,99.15,99.35,1736.0
2018-01-24 11:20:00,99.58,99.75,99.5,99.55,2324.0,99.58,99.75,99.5,99.55,2324.0
2018-01-24 11:25:00,99.45,99.65,99.45,99.6,1300.0,99.45,99.65,99.45,99.6,1300.0
2018-01-24 11:30:00,99.4,99.4,98.97,99.05,2504.0,99.4,99.4,98.97,99.05,2504.0
2018-01-24 11:35:00,99.05,99.15,98.65,98.65,4690.0,99.05,99.15,98.65,98.65,4690.0
2018-01-24 11:40:00,98.74,98.8,98.25,98.8,11524.0,98.74,98.8,98.25,98.8,11524.0
2018-01-24 11:45:00,98.75,98.75,98.4,98.4,5107.0,98.75,98.75,98.4,98.4,5107.0
2018-01-24 11:50:00,98.38,98.8,98.37,98.65,9642.0,98.38,98.8,98.37,98.65,9642.0
2018-01-24 11:55:00,98.65,98.65,98.5,98.5,3200.0,98.65,98.65,98.5,98.5,3200.0
2018-01-24 12:00:00,98.4,98.4,98.1,98.3,5878.0,98.4,98.4,98.1,98.3,5878.0
2018-01-24 12:05:00,98.2,98.3,98.1,98.3,3100.0,98.2,98.3,98.1,98.3,3100.0
2018-01-24 12:10:00,98.2,98.3,98.1,98.15,4000.0,98.2,98.3,98.1,98.15,4000.0
2018-01-24 12:15:00,98.15,98.3,97.75,97.85,3655.0,98.15,98.3,97.75,97.85,3655.0
2018-01-24 12:20:00,97.95,97.95,97.2,97.55,9393.0,97.95,97.95,97.2,97.55,9393.0
2018-01-24 12:25:00,97.5,97.6,97.3,97.55,7250.0,97.5,97.6,97.3,97.55,7250.0
2018-01-24 12:30:00,97.75,97.95,97.6,97.6,5720.0,97.75,97.95,97.6,97.6,5720.0
2018-01-24 12:35:00,97.7,97.95,97.7,97.93,2670.0,97.7,97.95,97.7,97.93,2670.0
2018-01-24 12:40:00,97.95,98.15,97.95,98.1,4660.0,97.95,98.15,97.95,98.1,4660.0
2018-01-24 12:45:00,98.0,98.0,97.7,97.8,4139.0,98.0,98.0,97.7,97.8,4139.0
2018-01-24 12:50:00,97.8,97.85,97.55,97.55,4700.0,97.8,97.85,97.55,97.55,4700.0
2018-01-24 12:55:00,97.58,97.75,97.55,97.55,1800.0,97.58,97.75,97.55,97.55,1800.0
2018-01-24 13:00:00,97.55,97.65,97.55,97.65,900.0,97.55,97.65,97.55,97.65,900.0
2018-01-24 13:05:00,97.7,97.7,97.5,97.55,4076.0,97.7,97.7,97.5,97.55,4076.0
2018-01-24 13:10:00,97.35,97.45,97.3,97.45,900.0,97.35,97.45,97.3,97.45,900.0
2018-01-24 13:15:00,97.45,97.5,97.22,97.35,1814.0,97.45,97.5,97.22,97.35,1814.0
2018-01-24 13:20:00,97.35,97.45,97.35,97.35,1300.0,97.35,97.45,97.35,97.35,1300.0
2018-01-24 13:25:00,97.55,97.6,97.55,97.6,1000.0,97.55,97.6,97.55,97.6,1000.0
2018-01-24 13:30:00,97.6,97.85,97.35,97.75,7491.0,97.6,97.85,97.35,97.75,7491.0
2018-01-24 13:35:00,97.85,97.85,97.7,97.7,520.0,97.85,97.85,97.7,97.7,520.0
2018-01-24 13:40:00,97.75,98.2,97.75,98.15,2470.0,97.75,98.2,97.75,98.15,2470.0
2018-01-24 13:45:00,98.08,98.15,98.07,98.1,904.0,98.08,98.15,98.07,98.1,904.0
2018-01-24 13:50:00,98.1,98.13,98.0,98.0,400.0,98.1,98.13,98.0,98.0,400.0
2018-01-24 13:55:00,98.0,98.1,97.95,98.1,10826.0,98.0,98.1,97.95,98.1,10826.0
2018-01-24 14:00:00,98.05,98.1,97.95,98.01,1211.0,98.05,98.1,97.95,98.01,1211.0
2018-01-24 14:05:00,97.95,98.1,97.8,97.8,400.0,97.95,98.1,97.8,97.8,400.0
2018-01-24 14:10:00,97.93,98.2,97.92,98.0,1981.0,97.93,98.2,97.92,98.0,1981.0
2018-01-24 14:15:00,98.0,98.05,97.85,97.85,2803.0,98.0,98.05,97.85,97.85,2803.0
2018-01-24 14:20:00,97.85,97.9,97.84,97.88,2300.0,97.85,97.9,97.84,97.88,2300.0
2018-01-24 14:25:00,97.9,97.95,97.55,97.6,7308.0,97.9,97.95,97.55,97.6,7308.0
2018-01-24 14:30:00,97.58,97.65,97.57,97.6,1100.0,97.58,97.65,97.57,97.6,1100.0
2018-01-24 14:35:00,97.7,97.7,97.5,97.63,1478.0,97.7,97.7,97.5,97.63,1478.0
2018-01-24 14:40:00,97.6,97.7,97.55,97.6,3315.0,97.6,97.7,97.55,97.6,3315.0
2018-01-24 14:45:00,97.6,97.8,97.52,97.8,3235.0,97.6,97.8,97.52,97.8,3235.0
2018-01-24 14:50:00,97.78,97.78,97.6,97.68,1598.0,97.78,97.78,97.6,97.68,1598.0
2018-01-24 14:55:00,97.65,97.75,97.65,97.65,1331.0,97.65,97.75,97.65,97.65,1331.0
2018-01-24 15:00:00,97.65,97.65,97.55,97.6,4267.0,97.65,97.65,97.55,97.6,4267.0
2018-01-24 15:05:00,97.6,97.8,97.6,97.78,1480.0,97.6,97.8,97.6,97.78,1480.0
2018-01-24 15:10:00,97.81,97.85,97.6,97.75,4512.0,97.81,97.85,97.6,97.75,4512.0
2018-01-24 15:15:00,97.73,97.73,97.45,97.65,6400.0,97.73,97.73,97.45,97.65,6400.0
2018-01-24 15:20:00,97.58,97.85,97.57,97.8,1800.0,97.58,97.85,97.57,97.8,1800.0
2018-01-24 15:25:00,97.85,97.88,97.57,97.63,5426.0,97.85,97.88,97.57,97.63,5426.0
2018-01-24 15:30:00,97.7,97.7,97.35,97.41,3205.0,97.7,97.7,97.35,97.41,3205.0
2018-01-24 15:35:00,97.4,97.4,97.35,97.4,1500.0,97.4,97.4,97.35,97.4,1500.0
2018-01-24 15:40:00,97.35,97.45,97.25,97.45,4400.0,97.35,97.45,97.25,97.45,4400.0
2018-01-24 15:45:00,97.45,97.55,97.35,97.4,6384.0,97.45,97.55,97.35,97.4,6384.0
2018-01-24 15:50:00,97.35,97.4,97.25,97.35,6188.0,97.35,97.4,97.25,97.35,6188.0
2018-01-24 15:55:00,97.33,97.45,97.25,97.3,9517.0,97.33,97.45,97.25,97.3,9517.0
2018-01-25 09:30:00,98.0,98.45,97.3,97.72,8560.0,98.0,98.45,97.3,97.72,8560.0
2018-01-25 09:35:00,97.65,97.65,97.0,97.0,2550.0,97.65,97.65,97.0,97.0,2550.0
2018-01-25 09:40:00,97.13,97.3,96.9,97.18,1710.0,97.13,97.3,96.9,97.18,1710.0
2018-01-25 09:45:00,97.05,97.35,97.0,97.0,2000.0,97.05,97.35,97.0,97.0,2000.0
2018-01-25 09:50:00,97.15,97.15,96.85,96.85,735.0,97.15,97.15,96.85,96.85,735.0
2018-01-25 09:55:00,96.85,96.85,95.7,95.7,10242.0,96.85,96.85,95.7,95.7,10242.0
2018-01-25 10:00:00,95.8,96.45,95.75,96.45,4024.0,95.8,96.45,95.75,96.45,4024.0
2018-01-25 10:05:00,96.43,96.85,96.42,96.8,1900.0,96.43,96.85,96.42,96.8,1900.0
2018-01-25 10:10:00,96.68,96.73,96.35,96.45,1709.0,96.68,96.73,96.35,96.45,1709.0
2018-01-25 10:15:00,96.5,96.7,96.5,96.7,1800.0,96.5,96.7,96.5,96.7,1800.0
2018-01-25 10:20:00,96.7,96.85,96.65,96.8,1600.0,96.7,96.85,96.65,96.8,1600.0
2018-01-25 10:25:00,96.75,96.75,96.62,96.65,1400.0,96.75,96.75,96.62,96.65,1400.0
2018-01-25 10:30:00,96.6,96.98,96.55,96.98,12834.0,96.6,96.98,96.55,96.98,12834.0
2018-01-25 10:35:00,97.04,97.4,96.9,97.25,3804.0,97.04,97.4,96.9,97.25,3804.0
2018-01-25 10:40:00,97.3,97.35,97.15,97.25,3314.0,97.3,97.35,97.15,97.25,3314.0
2018-01-25 10:45:00,97.35,97.5,97.1,97.5,2212.0,97.35,97.5,97.1,97.5,2212.0
2018-01-25 10:50:00,97.4,97.5,97.39,97.5,1616.0,97.4,97.5,97.39,97.5,1616.0
2018-01-25 10:55:00,97.5,97.6,97.45,97.45,1900.0,97.5,97.6,97.45,97.45,1900.0
2018-01-25 11:00:00,97.35,97.55,97.3,97.5,2514.0,97.35,97.55,97.3,97.5,2514.0
2018-01-25 11:05:00,97.55,97.6,97.45,97.45,2799.0,97.55,97.6,97.45,97.45,2799.0
2018-01-25 11:10:00,97.55,97.6,97.41,97.5,2730.0,97.55,97.6,97.41,97.5,2730.0
2018-01-25 11:15:00,97.5,97.5,97.45,97.45,500.0,97.5,97.5,97.45,97.45,500.0
2018-01-25 11:20:00,97.45,97.48,97.4,97.4,1609.0,97.45,97.48,97.4,97.4,1609.0
2018-01-25 11:25:00,97.45,97.55,97.45,97.5,1000.0,97.45,97.55,97.45,97.5,1000.0
2018-01-25 11:30:00,97.5,97.55,97.3,97.4,1750.0,97.5,97.55,97.3,97.4,1750.0
2018-01-25 11:35:00,97.35,97.55,97.35,97.55,700.0,97.35,97.55,97.35,97.55,700.0
2018-01-25 11:40:00,97.55,97.75,97.5,97.75,1530.0,97.55,97.75,97.5,97.75,1530.0
2018-01-25 11:45:00,97.7,97.95,97.65,97.85,1300.0,97.7,97.95,97.65,97.85,1300.0
2018-01-25 11:50:00,97.81,98.15,97.8,98.0,1535.0,97.81,98.15,97.8,98.0,1535.0
2018-01-25 11:55:00,98.05,98.3,98.05,98.15,1500.0,98.05,98.3,98.05,98.15,1500.0
2018-01-25 12:00:00,98.4,98.45,98.4,98.45,200.0,98.4,98.45,98.4,98.45,200.0
2018-01-25 12:05:00,98.5,98.5,98.4,98.5,1100.0,98.5,98.5,98.4,98.5,1100.0
2018-01-25 12:10:00,98.5,98.55,98.45,98.55,695.0,98.5,98.55,98.45,98.55,695.0
2018-01-25 12:15:00,98.4,98.45,98.35,98.35,2042.0,98.4,98.45,98.35,98.35,2042.0
2018-01-25 12:20:00,98.5,98.5,98.25,98.3,1600.0,98.5,98.5,98.25,98.3,1600.0
2018-01-25 12:25:00,98.4,98.4,98.4,98.4,100.0,98.4,98.4,98.4,98.4,100.0
2018-01-25 12:30:00,98.35,98.35,98.35,98.35,200.0,98.35,98.35,98.35,98.35,200.0
2018-01-25 12:35:00,98.35,98.42,98.35,98.42,745.0,98.35,98.42,98.35,98.42,745.0
2018-01-25 12:40:00,98.35,98.35,98.2,98.3,1199.0,98.35,98.35,98.2,98.3,1199.0
2018-01-25 12:45:00,98.34,98.4,98.25,98.25,500.0,98.34,98.4,98.25,98.25,500.0
2018-01-25 12:50:00,98.25,98.25,98.1,98.1,1300.0,98.25,98.25,98.1,98.1,1300.0
2018-01-25 12:55:00,98.0,98.0,98.0,98.0,100.0,98.0,98.0,98.0,98.0,100.0
2018-01-25 13:00:00,98.1,98.1,97.85,97.9,700.0,98.1,98.1,97.85,97.9,700.0
2018-01-25 13:05:00,98.0,98.1,97.99,98.1,200.0,98.0,98.1,97.99,98.1,200.0
2018-01-25 13:10:00,98.15,98.35,98.15,98.35,600.0,98.15,98.35,98.15,98.35,600.0
2018-01-25 13:15:00,98.3,98.3,98.2,98.2,600.0,98.3,98.3,98.2,98.2,600.0
2018-01-25 13:20:00,98.15,98.2,98.15,98.2,200.0,98.15,98.2,98.15,98.2,200.0
2018-01-25 13:25:00,98.25,98.25,98.1,98.1,300.0,98.25,98.25,98.1,98.1,300.0
2018-01-25 13:30:00,98.4,98.4,98.4,98.4,100.0,98.4,98.4,98.4,98.4,100.0
2018-01-25 13:35:00,98.5,98.65,98.45,98.65,600.0,98.5,98.65,98.45,98.65,600.0
2018-01-25 13:40:00,98.5,98.6,98.5,98.6,300.0,98.5,98.6,98.5,98.6,300.0
2018-01-25 13:45:00,98.55,98.55,98.5,98.5,800.0,98.55,98.55,98.5,98.5,800.0
2018-01-25 13:50:00,98.55,98.63,98.35,98.63,500.0,98.55,98.63,98.35,98.63,500.0
2018-01-25 13:55:00,98.7,98.7,98.55,98.55,613.0,98.7,98.7,98.55,98.55,613.0
2018-01-25 14:00:00,98.65,98.65,98.5,98.5,200.0,98.65,98.65,98.5,98.5,200.0
2018-01-25 14:05:00,98.7,98.7,98.55,98.55,500.0,98.7,98.7,98.55,98.55,500.0
2018-01-25 14:10:00,98.5,98.5,98.4,98.4,200.0,98.5,98.5,98.4,98.4,200.0
2018-01-25 14:15:00,98.5,98.5,98.5,98.5,100.0,98.5,98.5,98.5,98.5,100.0
2018-01-25 14:20:00,98.5,98.5,98.2,98.2,1644.0,98.5,98.5,98.2,98.2,1644.0
2018-01-25 14:25:00,98.35,98.35,98.3,98.3,300.0,98.35,98.35,98.3,98.3,300.0
2018-01-25 14:30:00,98.35,98.35,98.2,98.2,402.0,98.35,98.35,98.2,98.2,402.0
2018-01-25 14:35:00,97.9,97.9,97.75,97.75,700.0,97.9,97.9,97.75,97.75,700.0
2018-01-25 14:40:00,97.9,97.93,97.7,97.9,2312.0,97.9,97.93,97.7,97.9,2312.0
2018-01-25 14:45:00,97.9,97.9,97.75,97.85,1300.0,97.9,97.9,97.75,97.85,1300.0
2018-01-25 14:50:00,97.85,97.85,97.5,97.55,2173.0,97.85,97.85,97.5,97.55,2173.0
2018-01-25 14:55:00,97.55,97.75,97.55,97.55,800.0,97.55,97.75,97.55,97.55,800.0
2018-01-25 15:00:00,97.58,97.6,97.45,97.6,1202.0,97.58,97.6,97.45,97.6,1202.0
2018-01-25 15:05:00,97.7,97.7,97.28,97.35,4290.0,97.7,97.7,97.28,97.35,4290.0
2018-01-25 15:10:00,97.25,97.4,97.12,97.4,1910.0,97.25,97.4,97.12,97.4,1910.0
2018-01-25 15:15:00,97.45,97.7,97.45,97.65,1200.0,97.45,97.7,97.45,97.65,1200.0
2018-01-25 15:20:00,97.75,97.75,97.55,97.65,2688.0,97.75,97.75,97.55,97.65,2688.0
2018-01-25 15:25:00,97.7,97.8,97.65,97.7,1300.0,97.7,97.8,97.65,97.7,1300.0
2018-01-25 15:30:00,97.75,98.0,97.75,97.9,6100.0,97.75,98.0,97.75,97.9,6100.0
2018-01-25 15:35:00,97.85,98.05,97.7,97.8,11640.0,97.85,98.05,97.7,97.8,11640.0
2018-01-25 15:40:00,97.9,98.0,97.8,97.9,4215.0,97.9,98.0,97.8,97.9,4215.0
2018-01-25 15:45:00,97.85,98.0,97.85,97.95,7045.0,97.85,98.0,97.85,97.95,7045.0
2018-01-25 15:50:00,97.9,98.05,97.9,97.95,7401.0,97.9,98.05,97.9,97.95,7401.0
2018-01-25 15:55:00,97.95,98.25,97.9,98.23,17436.0,97.95,98.25,97.9,98.23,17436.0
2018-01-26 09:30:00,99.25,99.5,98.7,99.15,3954.0,99.25,99.5,98.7,99.15,3954.0
2018-01-26 09:35:00,99.0,99.3,99.0,99.3,600.0,99.0,99.3,99.0,99.3,600.0
2018-01-26 09:40:00,99.0,99.0,98.35,98.35,2100.0,99.0,99.0,98.35,98.35,2100.0
2018-01-26 09:45:00,98.55,98.75,98.5,98.55,947.0,98.55,98.75,98.5,98.55,947.0
2018-01-26 09:50:00,98.8,98.85,98.65,98.75,1398.0,98.8,98.85,98.65,98.75,1398.0
2018-01-26 09:55:00,98.85,99.3,98.75,99.0,1105.0,98.85,99.3,98.75,99.0,1105.0
2018-01-26 10:00:00,99.0,99.2,99.0,99.1,590.0,99.0,99.2,99.0,99.1,590.0
2018-01-26 10:05:00,99.05,99.35,99.0,99.35,1714.0,99.05,99.35,99.0,99.35,1714.0
2018-01-26 10:10:00,99.25,99.4,99.2,99.4,1082.0,99.25,99.4,99.2,99.4,1082.0
2018-01-26 10:15:00,99.4,99.4,99.4,99.4,0.0,99.4,99.4,99.4,99.4,0.0
2018-01-26 10:20:00,99.6,99.8,99.55,99.75,1400.0,99.6,99.8,99.55,99.75,1400.0
2018-01-26 10:25:00,99.8,99.85,99.8,99.85,400.0,99.8,99.85,99.8,99.85,400.0
2018-01-26 10:30:00,99.9,100.05,99.82,100.05,700.0,99.9,100.05,99.82,100.05,700.0
2018-01-26 10:35:00,100.05,100.15,100.05,100.15,634.0,100.05,100.15,100.05,100.15,634.0
2018-01-26 10:40:00,100.1,100.1,100.1,100.1,100.0,100.1,100.1,100.1,100.1,100.0
2018-01-26 10:45:00,100.05,100.25,100.02,100.03,1233.0,100.05,100.25,100.02,100.03,1233.0
2018-01-26 10:50:00,100.1,100.1,100.0,100.1,600.0,100.1,100.1,100.0,100.1,600.0
2018-01-26 10:55:00,100.05,100.15,100.05,100.05,1859.0,100.05,100.15,100.05,100.05,1859.0
2018-01-26 11:00:00,99.95,99.95,99.7,99.95,2000.0,99.95,99.95,99.7,99.95,2000.0
2018-01-26 11:05:00,100.0,100.0,100.0,100.0,400.0,100.0,100.0,100.0,100.0,400.0
2018-01-26 11:10:00,100.0,100.05,99.95,100.05,700.0,100.0,100.05,99.95,100.05,700.0
2018-01-26 11:15:00,100.05,100.4,100.05,100.4,992.0,100.05,100.4,100.05,100.4,992.0
2018-01-26 11:20:00,100.35,100.5,100.35,100.5,600.0,100.35,100.5,100.35,100.5,600.0
2018-01-26 11:25:00,100.38,100.45,100.3,100.45,400.0,100.38,100.45,100.3,100.45,400.0
2018-01-26 11:30:00,100.55,100.6,100.55,100.6,300.0,100.55,100.6,100.55,100.6,300.0
2018-01-26 11:35:00,100.4,100.5,100.4,100.4,500.0,100.4,100.5,100.4,100.4,500.0
2018-01-26 11:40:00,100.3,100.45,100.3,100.45,600.0,100.3,100.45,100.3,100.45,600.0
2018-01-26 11:45:00,100.45,100.45,100.45,100.45,100.0,100.45,100.45,100.45,100.45,100.0
2018-01-26 11:50:00,100.3,100.35,100.15,100.15,700.0,100.3,100.35,100.15,100.15,700.0
2018-01-26 11:55:00,100.25,100.5,100.25,100.5,1400.0,100.25,100.5,100.25,100.5,1400.0
2018-01-26 12:00:00,100.55,100.7,100.5,100.7,1200.0,100.55,100.7,100.5,100.7,1200.0
2018-01-26 12:05:00,100.58,100.7,100.5,100.5,2181.0,100.58,100.7,100.5,100.5,2181.0
2018-01-26 12:10:00,100.55,100.55,100.5,100.5,200.0,100.55,100.55,100.5,100.5,200.0
2018-01-26 12:15:00,100.55,100.65,100.55,100.6,500.0,100.55,100.65,100.55,100.6,500.0
2018-01-26 12:20:00,100.6,100.75,100.5,100.75,600.0,100.6,100.75,100.5,100.75,600.0
2018-01-26 12:25:00,100.75,101.1,100.75,101.1,2434.0,100.75,101.1,100.75,101.1,2434.0
2018-01-26 12:30:00,101.1,101.2,101.1,101.2,400.0,101.1,101.2,101.1,101.2,400.0
2018-01-26 12:35:00,101.15,101.15,101.0,101.1,1054.0,101.15,101.15,101.0,101.1,1054.0
2018-01-26 12:40:00,101.1,101.2,101.0,101.2,1402.0,101.1,101.2,101.0,101.2,1402.0
2018-01-26 12:45:00,101.2,101.2,101.09,101.15,550.0,101.2,101.2,101.09,101.15,550.0
2018-01-26 12:50:00,101.15,101.3,101.05,101.3,700.0,101.15,101.3,101.05,101.3,700.0
2018-01-26 12:55:00,101.3,101.35,101.25,101.35,1400.0,101.3,101.35,101.25,101.35,1400.0
2018-01-26 13:00:00,101.35,101.65,101.35,101.5,2402.0,101.35,101.65,101.35,101.5,2402.0
2018-01-26 13:05:00,101.5,101.55,101.45,101.45,700.0,101.5,101.55,101.45,101.45,700.0
2018-01-26 13:10:00,101.55,101.75,101.45,101.7,2034.0,101.55,101.75,101.45,101.7,2034.0
2018-01-26 13:15:00,101.75,101.75,101.55,101.65,800.0,101.75,101.75,101.55,101.65,800.0
2018-01-26 13:20:00,101.65,101.75,101.6,101.65,768.0,101.65,101.75,101.6,101.65,768.0
2018-01-26 13:25:00,101.55,101.55,101.5,101.55,300.0,101.55,101.55,101.5,101.55,300.0
2018-01-26 13:30:00,101.55,101.65,101.55,101.65,500.0,101.55,101.65,101.55,101.65,500.0
2018-01-26 13:35:00,101.65,101.73,101.6,101.73,2934.0,101.65,101.73,101.6,101.73,2934.0
2018-01-26 13:40:00,101.61,101.61,100.95,101.1,12067.0,101.61,101.61,100.95,101.1,12067.0
2018-01-26 13:45:00,101.0,101.0,100.6,100.65,7958.0,101.0,101.0,100.6,100.65,7958.0
2018-01-26 13:50:00,100.7,100.73,100.55,100.7,3000.0,100.7,100.73,100.55,100.7,3000.0
2018-01-26 13:55:00,100.7,100.95,100.7,100.8,3050.0,100.7,100.95,100.7,100.8,3050.0
2018-01-26 14:00:00,100.8,100.8,100.8,100.8,0.0,100.8,100.8,100.8,100.8,0.0
2018-01-26 14:05:00,100.88,101.15,100.85,101.0,2247.0,100.88,101.15,100.85,101.0,2247.0
2018-01-26 14:10:00,101.05,101.15,101.05,101.15,700.0,101.05,101.15,101.05,101.15,700.0
2018-01-26 14:15:00,101.1,101.1,101.05,101.05,700.0,101.1,101.1,101.05,101.05,700.0
2018-01-26 14:20:00,101.1,101.15,101.1,101.15,600.0,101.1,101.15,101.1,101.15,600.0
2018-01-26 14:25:00,101.15,101.15,101.05,101.08,700.0,101.15,101.15,101.05,101.08,700.0
2018-01-26 14:30:00,101.0,101.15,101.0,101.1,1213.0,101.0,101.15,101.0,101.1,1213.0
2018-01-26 14:35:00,101.05,101.4,101.0,101.15,15213.0,101.05,101.4,101.0,101.15,15213.0
2018-01-26 14:40:00,101.15,101.15,100.9,100.9,2239.0,101.15,101.15,100.9,100.9,2239.0
2018-01-26 14:45:00,100.95,100.96,100.9,100.9,363.0,100.95,100.96,100.9,100.9,363.0
2018-01-26 14:50:00,100.9,101.0,100.9,101.0,900.0,100.9,101.0,100.9,101.0,900.0
2018-01-26 14:55:00,101.05,101.07,101.05,101.06,761.0,101.05,101.07,101.05,101.06,761.0
2018-01-26 15:00:00,101.05,101.4,101.05,101.35,7324.0,101.05,101.4,101.05,101.35,7324.0
2018-01-26 15:05:00,101.35,101.43,101.35,101.4,604.0,101.35,101.43,101.35,101.4,604.0
2018-01-26 15:10:00,101.39,101.6,101.38,101.6,895.0,101.39,101.6,101.38,101.6,895.0
2018-01-26 15:15:00,101.65,102.0,101.63,101.75,4518.0,101.65,102.0,101.63,101.75,4518.0
2018-01-26 15:20:00,101.8,101.8,101.75,101.8,1139.0,101.8,101.8,101.75,101.8,1139.0
2018-01-26 15:25:00,101.8,101.8,101.75,101.8,1200.0,101.8,101.8,101.75,101.8,1200.0
2018-01-26 15:30:00,101.85,101.95,101.8,101.9,2606.0,101.85,101.95,101.8,101.9,2606.0
2018-01-26 15:35:00,101.95,101.95,101.75,101.81,2249.0,101.95,101.95,101.75,101.81,2249.0
2018-01-26 15:40:00,101.83,101.9,101.75,101.8,3445.0,101.83,101.9,101.75,101.8,3445.0
2018-01-26 15:45:00,101.8,101.85,101.8,101.81,2523.0,101.8,101.85,101.8,101.81,2523.0
2018-01-26 15:50:00,101.9,102.0,101.7,101.75,6351.0,101.9,102.0,101.7,101.75,6351.0
2018-01-26 15:55:00,101.65,101.75,101.65,101.7,9411.0,101.65,101.75,101.65,101.7,9411.0
2018-01-29 09:30:00,101.35,101.35,101.05,101.1,4360.0,101.35,101.35,101.05,101.1,4360.0
2018-01-29 09:35:00,101.3,101.7,101.25,101.65,1100.0,101.3,101.7,101.25,101.65,1100.0
2018-01-29 09:40:00,101.84,102.0,101.84,101.99,800.0,101.84,102.0,101.84,101.99,800.0
2018-01-29 09:45:00,101.95,102.3,101.6,101.8,7371.0,101.95,102.3,101.6,101.8,7371.0
2018-01-29 09:50:00,101.9,102.0,101.2,101.2,3200.0,101.9,102.0,101.2,101.2,3200.0
2018-01-29 09:55:00,101.05,101.1,100.7,100.95,2300.0,101.05,101.1,100.7,100.95,2300.0
2018-01-29 10:00:00,101.3,101.35,101.05,101.35,2235.0,101.3,101.35,101.05,101.35,2235.0
2018-01-29 10:05:00,101.2,101.2,100.9,100.92,4242.0,101.2,101.2,100.9,100.92,4242.0
2018-01-29 10:10:00,100.8,101.05,100.75,100.75,1300.0,100.8,101.05,100.75,100.75,1300.0
2018-01-29 10:15:00,100.85,100.93,100.65,100.65,1800.0,100.85,100.93,100.65,100.65,1800.0
2018-01-29 10:20:00,100.65,100.8,100.55,100.55,2664.0,100.65,100.8,100.55,100.55,2664.0
2018-01-29 10:25:00,100.68,100.75,100.55,100.75,4587.0,100.68,100.75,100.55,100.75,4587.0
2018-01-29 10:30:00,100.7,100.75,100.6,100.7,2200.0,100.7,100.75,100.6,100.7,2200.0
2018-01-29 10:35:00,100.65,100.65,100.05,100.05,1094.0,100.65,100.65,100.05,100.05,1094.0
2018-01-29 10:40:00,100.0,100.05,99.55,99.55,3712.0,100.0,100.05,99.55,99.55,3712.0
2018-01-29 10:45:00,99.8,100.18,99.55,100.18,2260.0,99.8,100.18,99.55,100.18,2260.0
2018-01-29 10:50:00,100.1,100.3,99.85,99.85,4212.0,100.1,100.3,99.85,99.85,4212.0
2018-01-29 10:55:00,99.8,100.0,99.8,99.8,1000.0,99.8,100.0,99.8,99.8,1000.0
2018-01-29 11:00:00,99.83,100.0,99.8,100.0,853.0,99.83,100.0,99.8,100.0,853.0
2018-01-29 11:05:00,100.0,100.0,99.8,99.8,3752.0,100.0,100.0,99.8,99.8,3752.0
2018-01-29 11:10:00,99.9,99.9,99.35,99.35,7915.0,99.9,99.9,99.35,99.35,7915.0
2018-01-29 11:15:00,99.3,99.5,99.3,99.5,600.0,99.3,99.5,99.3,99.5,600.0
2018-01-29 11:20:00,99.65,99.7,99.55,99.7,1534.0,99.65,99.7,99.55,99.7,1534.0
2018-01-29 11:25:00,99.7,99.83,99.55,99.6,1416.0,99.7,99.83,99.55,99.6,1416.0
2018-01-29 11:30:00,99.45,99.65,99.45,99.65,800.0,99.45,99.65,99.45,99.65,800.0
2018-01-29 11:35:00,99.65,99.95,99.65,99.95,200.0,99.65,99.95,99.65,99.95,200.0
2018-01-29 11:40:00,100.0,100.0,99.95,100.0,7277.0,100.0,100.0,99.95,100.0,7277.0
2018-01-29 11:45:00,99.95,99.95,99.9,99.9,600.0,99.95,99.95,99.9,99.9,600.0
2018-01-29 11:50:00,100.0,100.0,99.95,100.0,1845.0,100.0,100.0,99.95,100.0,1845.0
2018-01-29 11:55:00,100.1,100.1,99.95,99.95,600.0,100.1,100.1,99.95,99.95,600.0
2018-01-29 12:00:00,99.9,99.9,99.9,99.9,250.0,99.9,99.9,99.9,99.9,250.0
2018-01-29 12:05:00,99.9,100.5,99.9,100.5,1400.0,99.9,100.5,99.9,100.5,1400.0
2018-01-29 12:10:00,100.3,100.55,100.25,100.4,1362.0,100.3,100.55,100.25,100.4,1362.0
2018-01-29 12:15:00,100.45,100.75,100.45,100.7,6400.0,100.45,100.75,100.45,100.7,6400.0
2018-01-29 12:20:00,100.85,100.85,100.85,100.85,300.0,100.85,100.85,100.85,100.85,300.0
2018-01-29 12:25:00,100.8,100.8,100.67,100.7,700.0,100.8,100.8,100.67,100.7,700.0
2018-01-29 12:30:00,100.7,100.95,100.7,100.85,1900.0,100.7,100.95,100.7,100.85,1900.0
2018-01-29 12:35:00,100.9,100.9,100.9,100.9,200.0,100.9,100.9,100.9,100.9,200.0
2018-01-29 12:40:00,100.95,100.95,100.7,100.75,1100.0,100.95,100.95,100.7,100.75,1100.0
2018-01-29 12:45:00,100.8,100.8,100.77,100.78,1100.0,100.8,100.8,100.77,100.78,1100.0
2018-01-29 12:50:00,100.78,100.95,100.77,100.95,800.0,100.78,100.95,100.77,100.95,800.0
2018-01-29 12:55:00,100.95,100.95,100.95,100.95,200.0,100.95,100.95,100.95,100.95,200.0
2018-01-29 13:00:00,101.0,101.06,101.0,101.05,529.0,101.0,101.06,101.0,101.05,529.0
2018-01-29 13:05:00,101.15,101.2,101.1,101.15,1000.0,101.15,101.2,101.1,101.15,1000.0
2018-01-29 13:10:00,101.1,101.1,101.02,101.03,500.0,101.1,101.1,101.02,101.03,500.0
2018-01-29 13:15:00,101.1,101.1,101.1,101.1,100.0,101.1,101.1,101.1,101.1,100.0
2018-01-29 13:20:00,101.0,101.0,100.8,100.9,935.0,101.0,101.0,100.8,100.9,935.0
2018-01-29 13:25:00,100.94,100.94,100.85,100.85,233.0,100.94,100.94,100.85,100.85,233.0
2018-01-29 13:30:00,100.85,100.85,100.75,100.8,2596.0,100.85,100.85,100.75,100.8,2596.0
2018-01-29 13:35:00,100.8,100.8,100.8,100.8,600.0,100.8,100.8,100.8,100.8,600.0
2018-01-29 13:40:00,100.8,100.8,100.7,100.7,650.0,100.8,100.8,100.7,100.7,650.0
2018-01-29 13:45:00,100.65,100.65,100.65,100.65,100.0,100.65,100.65,100.65,100.65,100.0
2018-01-29 13:50:00,100.6,100.68,100.6,100.68,878.0,100.6,100.68,100.6,100.68,878.0
2018-01-29 13:55:00,100.68,100.68,100.68,100.68,0.0,100.68,100.68,100.68,100.68,0.0
2018-01-29 14:00:00,100.8,100.8,100.65,100.65,1797.0,100.8,100.8,100.65,100.65,1797.0
2018-01-29 14:05:00,100.65,100.65,100.65,100.65,0.0,100.65,100.65,100.65,100.65,0.0
2018-01-29 14:10:00,100.73,100.73,100.48,100.6,3732.0,100.73,100.73,100.48,100.6,3732.0
2018-01-29 14:15:00,100.65,100.7,100.5,100.53,1231.0,100.65,100.7,100.5,100.53,1231.0
2018-01-29 14:20:00,100.5,100.5,100.5,100.5,1600.0,100.5,100.5,100.5,100.5,1600.0
2018-01-29 14:25:00,100.4,100.53,100.4,100.5,1000.0,100.4,100.53,100.4,100.5,1000.0
2018-01-29 14:30:00,100.55,100.55,100.55,100.55,1100.0,100.55,100.55,100.55,100.55,1100.0
2018-01-29 14:35:00,100.5,100.5,100.45,100.5,800.0,100.5,100.5,100.45,100.5,800.0
2018-01-29 14:40:00,100.4,100.45,100.35,100.45,500.0,100.4,100.45,100.35,100.45,500.0
2018-01-29 14:45:00,100.5,100.5,100.4,100.45,1922.0,100.5,100.5,100.4,100.45,1922.0
2018-01-29 14:50:00,100.5,100.5,100.5,100.5,100.0,100.5,100.5,100.5,100.5,100.0
2018-01-29 14:55:00,100.6,100.65,100.5,100.5,400.0,100.6,100.65,100.5,100.5,400.0
2018-01-29 15:00:00,100.5,100.6,100.5,100.6,1100.0,100.5,100.6,100.5,100.6,1100.0
2018-01-29 15:05:00,100.6,100.6,100.6,100.6,0.0,100.6,100.6,100.6,100.6,0.0
2018-01-29 15:10:00,100.6,100.6,100.4,100.4,1350.0,100.6,100.6,100.4,100.4,1350.0
2018-01-29 15:15:00,100.6,100.6,100.45,100.5,5963.0,100.6,100.6,100.45,100.5,5963.0
2018-01-29 15:20:00,100.45,100.45,100.45,100.45,100.0,100.45,100.45,100.45,100.45,100.0
2018-01-29 15:25:00,100.4,100.45,100.05,100.15,3100.0,100.4,100.45,100.05,100.15,3100.0
2018-01-29 15:30:00,100.25,100.3,100.15,100.25,800.0,100.25,100.3,100.15,100.25,800.0
2018-01-29 15:35:00,100.4,100.4,100.1,100.13,3484.0,100.4,100.4,100.1,100.13,3484.0
2018-01-29 15:40:00,100.0,100.25,99.85,100.15,5411.0,100.0,100.25,99.85,100.15,5411.0
2018-01-29 15:45:00,100.15,100.15,99.95,100.05,4333.0,100.15,100.15,99.95,100.05,4333.0
2018-01-29 15:50:00,100.1,100.4,100.1,100.25,5881.0,100.1,100.4,100.1,100.25,5881.0
2018-01-29 15:55:00,100.25,100.35,100.0,100.1,9819.0,100.25,100.35,100.0,100.1,9819.0
2018-01-30 09:30:00,96.95,98.4,94.5,94.85,43981.0,96.95,98.4,94.5,94.85,43981.0
2018-01-30 09:35:00,95.15,96.55,94.87,95.18,32362.0,95.15,96.55,94.87,95.18,32362.0
2018-01-30 09:40:00,95.15,96.05,94.72,95.9,12083.0,95.15,96.05,94.72,95.9,12083.0
2018-01-30 09:45:00,95.9,95.9,95.05,95.35,13830.0,95.9,95.9,95.05,95.35,13830.0
2018-01-30 09:50:00,95.48,95.95,95.47,95.88,7160.0,95.48,95.95,95.47,95.88,7160.0
2018-01-30 09:55:00,95.88,96.2,95.8,95.89,3400.0,95.88,96.2,95.8,95.89,3400.0
2018-01-30 10:00:00,95.75,96.85,95.75,96.75,5229.0,95.75,96.85,95.75,96.75,5229.0
2018-01-30 10:05:00,96.9,97.15,95.5,95.88,20941.0,96.9,97.15,95.5,95.88,20941.0
2018-01-30 10:10:00,96.1,97.2,96.05,96.6,13416.0,96.1,97.2,96.05,96.6,13416.0
2018-01-30 10:15:00,96.65,97.05,95.75,96.0,8499.0,96.65,97.05,95.75,96.0,8499.0
2018-01-30 10:20:00,96.25,96.75,96.05,96.75,3000.0,96.25,96.75,96.05,96.75,3000.0
2018-01-30 10:25:00,96.5,96.65,96.2,96.5,4500.0,96.5,96.65,96.2,96.5,4500.0
2018-01-30 10:30:00,96.5,96.9,96.5,96.75,3120.0,96.5,96.9,96.5,96.75,3120.0
2018-01-30 10:35:00,96.88,97.0,96.7,97.0,13401.0,96.88,97.0,96.7,97.0,13401.0
2018-01-30 10:40:00,97.05,97.1,96.9,97.0,2282.0,97.05,97.1,96.9,97.0,2282.0
2018-01-30 10:45:00,97.03,97.35,96.9,97.28,6727.0,97.03,97.35,96.9,97.28,6727.0
2018-01-30 10:50:00,97.3,98.1,97.3,97.8,4600.0,97.3,98.1,97.3,97.8,4600.0
2018-01-30 10:55:00,97.93,98.25,97.75,97.95,6580.0,97.93,98.25,97.75,97.95,6580.0
2018-01-30 11:00:00,98.0,98.1,97.65,97.8,3817.0,98.0,98.1,97.65,97.8,3817.0
2018-01-30 11:05:00,97.9,98.15,97.8,98.05,9300.0,97.9,98.15,97.8,98.05,9300.0
2018-01-30 11:10:00,98.1,98.25,97.95,98.05,2408.0,98.1,98.25,97.95,98.05,2408.0
2018-01-30 11:15:00,98.0,98.05,97.65,97.65,8100.0,98.0,98.05,97.65,97.65,8100.0
2018-01-30 11:20:00,97.65,97.65,97.15,97.15,2425.0,97.65,97.65,97.15,97.15,2425.0
2018-01-30 11:25:00,97.2,97.25,96.35,96.9,17891.0,97.2,97.25,96.35,96.9,17891.0
2018-01-30 11:30:00,96.9,97.05,96.7,97.05,3202.0,96.9,97.05,96.7,97.05,3202.0
2018-01-30 11:35:00,97.1,97.2,97.0,97.0,2000.0,97.1,97.2,97.0,97.0,2000.0
2018-01-30 11:40:00,97.05,97.15,96.9,97.1,3000.0,97.05,97.15,96.9,97.1,3000.0
2018-01-30 11:45:00,97.15,97.45,97.15,97.15,7759.0,97.15,97.45,97.15,97.15,7759.0
2018-01-30 11:50:00,97.15,97.4,97.15,97.2,8305.0,97.15,97.4,97.15,97.2,8305.0
2018-01-30 11:55:00,97.16,97.16,97.05,97.1,1520.0,97.16,97.16,97.05,97.1,1520.0
2018-01-30 12:00:00,97.0,97.15,97.0,97.14,1554.0,97.0,97.15,97.0,97.14,1554.0
2018-01-30 12:05:00,96.9,97.05,96.85,97.04,2145.0,96.9,97.05,96.85,97.04,2145.0
2018-01-30 12:10:00,97.0,97.15,97.0,97.15,2048.0,97.0,97.15,97.0,97.15,2048.0
2018-01-30 12:15:00,97.05,97.05,97.05,97.05,700.0,97.05,97.05,97.05,97.05,700.0
2018-01-30 12:20:00,96.95,97.05,96.95,96.95,1072.0,96.95,97.05,96.95,96.95,1072.0
2018-01-30 12:25:00,96.9,96.95,96.8,96.83,1600.0,96.9,96.95,96.8,96.83,1600.0
2018-01-30 12:30:00,96.75,97.05,96.75,97.05,4054.0,96.75,97.05,96.75,97.05,4054.0
2018-01-30 12:35:00,97.08,97.25,97.0,97.15,7625.0,97.08,97.25,97.0,97.15,7625.0
2018-01-30 12:40:00,97.25,97.25,96.7,96.7,22237.0,97.25,97.25,96.7,96.7,22237.0
2018-01-30 12:45:00,96.7,96.8,96.7,96.8,800.0,96.7,96.8,96.7,96.8,800.0
2018-01-30 12:50:00,96.8,96.85,96.65,96.65,2099.0,96.8,96.85,96.65,96.65,2099.0
2018-01-30 12:55:00,96.65,96.65,96.5,96.5,700.0,96.65,96.65,96.5,96.5,700.0
2018-01-30 13:00:00,96.65,96.65,96.35,96.38,1800.0,96.65,96.65,96.35,96.38,1800.0
2018-01-30 13:05:00,96.3,96.3,96.05,96.14,1274.0,96.3,96.3,96.05,96.14,1274.0
2018-01-30 13:10:00,96.2,96.2,95.9,95.9,3550.0,96.2,96.2,95.9,95.9,3550.0
2018-01-30 13:15:00,96.0,96.0,95.75,95.8,5100.0,96.0,96.0,95.75,95.8,5100.0
2018-01-30 13:20:00,95.77,95.85,95.4,95.5,4554.0,95.77,95.85,95.4,95.5,4554.0
2018-01-30 13:25:00,95.65,95.7,95.6,95.67,1532.0,95.65,95.7,95.6,95.67,1532.0
2018-01-30 13:30:00,95.7,95.7,95.6,95.66,2162.0,95.7,95.7,95.6,95.66,2162.0
2018-01-30 13:35:00,95.55,95.85,95.55,95.85,1956.0,95.55,95.85,95.55,95.85,1956.0
2018-01-30 13:40:00,95.85,95.95,95.8,95.9,1300.0,95.85,95.95,95.8,95.9,1300.0
2018-01-30 13:45:00,95.95,96.25,95.95,96.1,1819.0,95.95,96.25,95.95,96.1,1819.0
2018-01-30 13:50:00,96.2,96.35,96.2,96.35,1200.0,96.2,96.35,96.2,96.35,1200.0
2018-01-30 13:55:00,96.57,96.6,96.4,96.45,1649.0,96.57,96.6,96.4,96.45,1649.0
2018-01-30 14:00:00,96.45,96.6,96.45,96.6,998.0,96.45,96.6,96.45,96.6,998.0
2018-01-30 14:05:00,96.7,96.7,96.45,96.65,2062.0,96.7,96.7,96.45,96.65,2062.0
2018-01-30 14:10:00,96.63,96.65,96.55,96.65,1400.0,96.63,96.65,96.55,96.65,1400.0
2018-01-30 14:15:00,96.55,96.55,96.35,96.35,1300.0,96.55,96.55,96.35,96.35,1300.0
2018-01-30 14:20:00,96.35,96.45,96.25,96.25,2835.0,96.35,96.45,96.25,96.25,2835.0
2018-01-30 14:25:00,96.25,96.25,96.05,96.2,800.0,96.25,96.25,96.05,96.2,800.0
2018-01-30 14:30:00,96.1,96.15,95.95,96.0,1624.0,96.1,96.15,95.95,96.0,1624.0
2018-01-30 14:35:00,95.95,96.05,95.95,96.05,300.0,95.95,96.05,95.95,96.05,300.0
2018-01-30 14:40:00,95.95,96.0,95.9,95.9,2294.0,95.95,96.0,95.9,95.9,2294.0
2018-01-30 14:45:00,95.9,96.03,95.9,95.9,3000.0,95.9,96.03,95.9,95.9,3000.0
2018-01-30 14:50:00,95.85,96.0,95.7,95.9,2466.0,95.85,96.0,95.7,95.9,2466.0
2018-01-30 14:55:00,95.9,95.95,95.9,95.9,300.0,95.9,95.95,95.9,95.9,300.0
2018-01-30 15:00:00,95.85,96.0,95.8,95.9,3220.0,95.85,96.0,95.8,95.9,3220.0
2018-01-30 15:05:00,95.8,95.87,95.7,95.8,2807.0,95.8,95.87,95.7,95.8,2807.0
2018-01-30 15:10:00,95.85,95.95,95.8,95.95,4136.0,95.85,95.95,95.8,95.95,4136.0
2018-01-30 15:15:00,95.9,95.95,95.85,95.9,6618.0,95.9,95.95,95.85,95.9,6618.0
2018-01-30 15:20:00,95.9,96.0,95.8,95.88,6400.0,95.9,96.0,95.8,95.88,6400.0
2018-01-30 15:25:00,95.9,96.0,95.9,95.95,4933.0,95.9,96.0,95.9,95.95,4933.0
2018-01-30 15:30:00,95.95,95.95,95.85,95.85,4693.0,95.95,95.95,95.85,95.85,4693.0
2018-01-30 15:35:00,95.9,96.05,95.85,95.85,14140.0,95.9,96.05,95.85,95.85,14140.0
2018-01-30 15:40:00,95.85,95.95,95.82,95.85,7862.0,95.85,95.95,95.82,95.85,7862.0
2018-01-30 15:45:00,95.85,95.9,95.8,95.8,7028.0,95.85,95.9,95.8,95.8,7028.0
2018-01-30 15:50:00,95.75,95.85,95.7,95.7,11437.0,95.75,95.85,95.7,95.7,11437.0
2018-01-30 15:55:00,95.7,95.75,95.2,95.45,59631.0,95.7,95.75,95.2,95.45,59631.0
2018-01-31 09:30:00,96.6,97.75,96.6,97.75,5241.0,96.6,97.75,96.6,97.75,5241.0
2018-01-31 09:35:00,97.43,97.43,96.55,96.8,3413.0,97.43,97.43,96.55,96.8,3413.0
2018-01-31 09:40:00,96.7,97.1,96.65,96.75,5049.0,96.7,97.1,96.65,96.75,5049.0
2018-01-31 09:45:00,96.75,97.15,96.65,97.15,6805.0,96.75,97.15,96.65,97.15,6805.0
2018-01-31 09:50:00,97.1,97.1,97.0,97.0,900.0,97.1,97.1,97.0,97.0,900.0
2018-01-31 09:55:00,97.0,97.05,96.7,96.8,3000.0,97.0,97.05,96.7,96.8,3000.0
2018-01-31 10:00:00,96.88,97.05,96.57,96.8,9707.0,96.88,97.05,96.57,96.8,9707.0
2018-01-31 10:05:00,96.8,97.05,96.8,96.9,3117.0,96.8,97.05,96.8,96.9,3117.0
2018-01-31 10:10:00,96.87,97.0,96.8,96.95,3825.0,96.87,97.0,96.8,96.95,3825.0
2018-01-31 10:15:00,96.95,96.95,96.85,96.85,2212.0,96.95,96.95,96.85,96.85,2212.0
2018-01-31 10:20:00,96.95,97.1,96.95,96.95,6124.0,96.95,97.1,96.95,96.95,6124.0
2018-01-31 10:25:00,96.95,96.95,96.8,96.83,860.0,96.95,96.95,96.8,96.83,860.0
2018-01-31 10:30:00,96.8,96.85,96.75,96.85,2896.0,96.8,96.85,96.75,96.85,2896.0
2018-01-31 10:35:00,96.88,97.0,96.75,96.75,1400.0,96.88,97.0,96.75,96.75,1400.0
2018-01-31 10:40:00,96.9,96.9,96.6,96.6,1298.0,96.9,96.9,96.6,96.6,1298.0
2018-01-31 10:45:00,96.7,96.85,96.7,96.85,300.0,96.7,96.85,96.7,96.85,300.0
2018-01-31 10:50:00,96.8,96.85,96.7,96.78,1750.0,96.8,96.85,96.7,96.78,1750.0
2018-01-31 10:55:00,96.7,96.9,96.65,96.8,4086.0,96.7,96.9,96.65,96.8,4086.0
2018-01-31 11:00:00,96.9,97.05,96.9,97.0,2364.0,96.9,97.05,96.9,97.0,2364.0
2018-01-31 11:05:00,97.0,97.05,96.9,96.9,2928.0,97.0,97.05,96.9,96.9,2928.0
2018-01-31 11:10:00,96.9,97.0,96.9,96.95,1610.0,96.9,97.0,96.9,96.95,1610.0
2018-01-31 11:15:00,97.05,97.1,96.97,96.98,2600.0,97.05,97.1,96.97,96.98,2600.0
2018-01-31 11:20:00,96.95,96.95,96.8,96.9,1800.0,96.95,96.95,96.8,96.9,1800.0
2018-01-31 11:25:00,97.0,97.2,96.98,97.15,2300.0,97.0,97.2,96.98,97.15,2300.0
2018-01-31 11:30:00,97.15,97.25,97.1,97.25,800.0,97.15,97.25,97.1,97.25,800.0
2018-01-31 11:35:00,97.33,97.35,97.15,97.25,9368.0,97.33,97.35,97.15,97.25,9368.0
2018-01-31 11:40:00,97.4,97.6,97.4,97.6,1900.0,97.4,97.6,97.4,97.6,1900.0
2018-01-31 11:45:00,97.5,97.58,97.4,97.45,5900.0,97.5,97.58,97.4,97.45,5900.0
2018-01-31 11:50:00,97.4,97.45,96.92,96.93,4600.0,97.4,97.45,96.92,96.93,4600.0
2018-01-31 11:55:00,96.75,97.15,96.75,97.15,700.0,96.75,97.15,96.75,97.15,700.0
2018-01-31 12:00:00,96.95,97.15,96.87,97.15,700.0,96.95,97.15,96.87,97.15,700.0
2018-01-31 12:05:00,97.35,97.35,97.0,97.0,1950.0,97.35,97.35,97.0,97.0,1950.0
2018-01-31 12:10:00,97.05,97.1,97.05,97.1,500.0,97.05,97.1,97.05,97.1,500.0
2018-01-31 12:15:00,97.1,97.15,97.05,97.15,952.0,97.1,97.15,97.05,97.15,952.0
2018-01-31 12:20:00,97.25,97.4,97.2,97.4,3400.0,97.25,97.4,97.2,97.4,3400.0
2018-01-31 12:25:00,97.3,97.45,97.12,97.2,2131.0,97.3,97.45,97.12,97.2,2131.0
2018-01-31 12:30:00,97.2,97.3,97.1,97.23,1159.0,97.2,97.3,97.1,97.23,1159.0
2018-01-31 12:35:00,97.23,97.23,97.15,97.15,1202.0,97.23,97.23,97.15,97.15,1202.0
2018-01-31 12:40:00,97.1,97.18,97.1,97.1,300.0,97.1,97.18,97.1,97.1,300.0
2018-01-31 12:45:00,97.13,97.15,97.12,97.15,242.0,97.13,97.15,97.12,97.15,242.0
2018-01-31 12:50:00,97.13,97.13,97.12,97.13,100.0,97.13,97.13,97.12,97.13,100.0
2018-01-31 12:55:00,97.1,97.13,96.9,97.0,900.0,97.1,97.13,96.9,97.0,900.0
2018-01-31 13:00:00,97.1,97.2,97.05,97.18,5780.0,97.1,97.2,97.05,97.18,5780.0
2018-01-31 13:05:00,97.2,97.25,97.14,97.2,9299.0,97.2,97.25,97.14,97.2,9299.0
2018-01-31 13:10:00,97.2,97.5,97.17,97.45,4315.0,97.2,97.5,97.17,97.45,4315.0
2018-01-31 13:15:00,97.45,97.75,97.4,97.6,4222.0,97.45,97.75,97.4,97.6,4222.0
2018-01-31 13:20:00,97.6,97.75,97.55,97.63,2500.0,97.6,97.75,97.55,97.63,2500.0
2018-01-31 13:25:00,97.55,97.68,97.55,97.65,2036.0,97.55,97.68,97.55,97.65,2036.0
2018-01-31 13:30:00,97.68,97.7,97.6,97.68,1165.0,97.68,97.7,97.6,97.68,1165.0
2018-01-31 13:35:00,97.68,97.68,97.25,97.28,3050.0,97.68,97.68,97.25,97.28,3050.0
2018-01-31 13:40:00,97.4,97.5,97.3,97.35,1500.0,97.4,97.5,97.3,97.35,1500.0
2018-01-31 13:45:00,97.35,97.6,97.35,97.5,1100.0,97.35,97.6,97.35,97.5,1100.0
2018-01-31 13:50:00,97.6,97.61,97.6,97.6,578.0,97.6,97.61,97.6,97.6,578.0
2018-01-31 13:55:00,97.58,97.7,97.57,97.65,2001.0,97.58,97.7,97.57,97.65,2001.0
2018-01-31 14:00:00,97.65,97.78,97.35,97.35,3378.0,97.65,97.78,97.35,97.35,3378.0
2018-01-31 14:05:00,97.45,97.45,97.25,97.35,4119.0,97.45,97.45,97.25,97.35,4119.0
2018-01-31 14:10:00,97.3,97.45,97.3,97.45,2195.0,97.3,97.45,97.3,97.45,2195.0
2018-01-31 14:15:00,97.38,97.45,97.35,97.4,1450.0,97.38,97.45,97.35,97.4,1450.0
2018-01-31 14:20:00,97.35,97.4,96.8,96.88,3582.0,97.35,97.4,96.8,96.88,3582.0
2018-01-31 14:25:00,97.05,97.15,96.95,96.95,1100.0,97.05,97.15,96.95,96.95,1100.0
2018-01-31 14:30:00,97.0,97.08,97.0,97.0,1000.0,97.0,97.08,97.0,97.0,1000.0
2018-01-31 14:35:00,97.0,97.0,96.8,96.8,980.0,97.0,97.0,96.8,96.8,980.0
2018-01-31 14:40:00,96.95,97.0,96.9,96.9,1100.0,96.95,97.0,96.9,96.9,1100.0
2018-01-31 14:45:00,96.85,96.91,96.55,96.55,2609.0,96.85,96.91,96.55,96.55,2609.0
2018-01-31 14:50:00,96.55,96.55,96.3,96.45,2024.0,96.55,96.55,96.3,96.45,2024.0
2018-01-31 14:55:00,96.75,96.95,96.75,96.85,500.0,96.75,96.95,96.75,96.85,500.0
2018-01-31 15:00:00,96.8,96.9,96.65,96.75,3203.0,96.8,96.9,96.65,96.75,3203.0
2018-01-31 15:05:00,96.6,96.65,96.5,96.65,1700.0,96.6,96.65,96.5,96.65,1700.0
2018-01-31 15:10:00,96.75,97.0,96.72,96.83,1400.0,96.75,97.0,96.72,96.83,1400.0
2018-01-31 15:15:00,96.83,96.83,96.65,96.74,2825.0,96.83,96.83,96.65,96.74,2825.0
2018-01-31 15:20:00,96.8,96.85,96.72,96.8,4507.0,96.8,96.85,96.72,96.8,4507.0
2018-01-31 15:25:00,96.7,96.9,96.7,96.8,4437.0,96.7,96.9,96.7,96.8,4437.0
2018-01-31 15:30:00,96.82,97.2,96.82,97.2,6262.0,96.82,97.2,96.82,97.2,6262.0
2018-01-31 15:35:00,97.15,97.3,97.15,97.3,4777.0,97.15,97.3,97.15,97.3,4777.0
2018-01-31 15:40:00,97.3,97.45,97.3,97.39,6867.0,97.3,97.45,97.3,97.39,6867.0
2018-01-31 15:45:00,97.45,97.6,97.1,97.2,15673.0,97.45,97.6,97.1,97.2,15673.0
2018-01-31 15:50:00,97.15,97.3,97.05,97.05,8519.0,97.15,97.3,97.05,97.05,8519.0
2018-01-31 15:55:00,97.1,97.1,96.95,97.0,19995.0,97.1,97.1,96.95,97.0,19995.0
2018-02-01 09:30:00,96.4,97.6,96.0,97.6,8163.0,96.4,97.6,96.0,97.6,8163.0
2018-02-01 09:35:00,97.6,98.9,97.6,98.61,14323.0,97.6,98.9,97.6,98.61,14323.0
2018-02-01 09:40:00,98.3,98.3,97.0,97.45,8861.0,98.3,98.3,97.0,97.45,8861.0
2018-02-01 09:45:00,97.5,97.8,97.1,97.25,1640.0,97.5,97.8,97.1,97.25,1640.0
2018-02-01 09:50:00,97.25,97.5,97.15,97.5,1800.0,97.25,97.5,97.15,97.5,1800.0
2018-02-01 09:55:00,97.45,97.8,97.45,97.8,1238.0,97.45,97.8,97.45,97.8,1238.0
2018-02-01 10:00:00,97.8,97.9,97.75,97.75,1804.0,97.8,97.9,97.75,97.75,1804.0
2018-02-01 10:05:00,97.75,97.8,97.55,97.7,1650.0,97.75,97.8,97.55,97.7,1650.0
2018-02-01 10:10:00,97.45,97.75,97.4,97.75,1000.0,97.45,97.75,97.4,97.75,1000.0
2018-02-01 10:15:00,97.65,98.05,97.55,98.05,1745.0,97.65,98.05,97.55,98.05,1745.0
2018-02-01 10:20:00,98.0,98.0,97.75,97.8,2714.0,98.0,98.0,97.75,97.8,2714.0
2018-02-01 10:25:00,97.8,97.95,97.75,97.9,2060.0,97.8,97.95,97.75,97.9,2060.0
2018-02-01 10:30:00,97.95,98.0,97.95,98.0,500.0,97.95,98.0,97.95,98.0,500.0
2018-02-01 10:35:00,98.15,98.7,98.1,98.7,2270.0,98.15,98.7,98.1,98.7,2270.0
2018-02-01 10:40:00,98.65,99.05,98.65,98.85,5225.0,98.65,99.05,98.65,98.85,5225.0
2018-02-01 10:45:00,98.9,99.0,98.75,99.0,2954.0,98.9,99.0,98.75,99.0,2954.0
2018-02-01 10:50:00,98.98,98.98,98.85,98.85,700.0,98.98,98.98,98.85,98.85,700.0
2018-02-01 10:55:00,98.9,98.9,98.7,98.75,1600.0,98.9,98.9,98.7,98.75,1600.0
2018-02-01 11:00:00,98.65,98.68,98.45,98.45,800.0,98.65,98.68,98.45,98.45,800.0
2018-02-01 11:05:00,98.35,98.35,98.0,98.0,963.0,98.35,98.35,98.0,98.0,963.0
2018-02-01 11:10:00,98.0,98.1,97.85,98.1,3181.0,98.0,98.1,97.85,98.1,3181.0
2018-02-01 11:15:00,98.1,98.1,97.9,97.95,3700.0,98.1,98.1,97.9,97.95,3700.0
2018-02-01 11:20:00,97.95,98.05,97.95,98.05,3400.0,97.95,98.05,97.95,98.05,3400.0
2018-02-01 11:25:00,98.0,98.0,97.95,97.95,600.0,98.0,98.0,97.95,97.95,600.0
2018-02-01 11:30:00,98.05,98.15,97.95,98.08,3007.0,98.05,98.15,97.95,98.08,3007.0
2018-02-01 11:35:00,97.95,98.0,97.75,97.75,2100.0,97.95,98.0,97.75,97.75,2100.0
2018-02-01 11:40:00,97.95,98.05,97.85,97.85,2086.0,97.95,98.05,97.85,97.85,2086.0
2018-02-01 11:45:00,97.75,97.75,97.5,97.5,1227.0,97.75,97.75,97.5,97.5,1227.0
2018-02-01 11:50:00,97.35,97.5,97.3,97.3,775.0,97.35,97.5,97.3,97.3,775.0
2018-02-01 11:55:00,97.45,97.45,97.3,97.45,1051.0,97.45,97.45,97.3,97.45,1051.0
2018-02-01 12:00:00,97.45,97.55,97.45,97.5,1200.0,97.45,97.55,97.45,97.5,1200.0
2018-02-01 12:05:00,97.45,97.45,97.2,97.4,700.0,97.45,97.45,97.2,97.4,700.0
2018-02-01 12:10:00,97.4,97.4,97.25,97.3,1816.0,97.4,97.4,97.25,97.3,1816.0
2018-02-01 12:15:00,97.4,97.4,97.25,97.3,746.0,97.4,97.4,97.25,97.3,746.0
2018-02-01 12:20:00,97.3,97.35,97.15,97.15,800.0,97.3,97.35,97.15,97.15,800.0
2018-02-01 12:25:00,97.3,97.3,97.15,97.3,1534.0,97.3,97.3,97.15,97.3,1534.0
2018-02-01 12:30:00,97.2,97.2,97.1,97.1,385.0,97.2,97.2,97.1,97.1,385.0
2018-02-01 12:35:00,97.1,97.2,97.1,97.2,500.0,97.1,97.2,97.1,97.2,500.0
2018-02-01 12:40:00,97.25,97.3,97.1,97.2,1119.0,97.25,97.3,97.1,97.2,1119.0
2018-02-01 12:45:00,97.25,97.3,97.1,97.3,900.0,97.25,97.3,97.1,97.3,900.0
2018-02-01 12:50:00,97.25,97.25,97.25,97.25,100.0,97.25,97.25,97.25,97.25,100.0
2018-02-01 12:55:00,97.3,97.31,97.1,97.3,2700.0,97.3,97.31,97.1,97.3,2700.0
2018-02-01 13:00:00,97.35,97.8,97.35,97.8,900.0,97.35,97.8,97.35,97.8,900.0
2018-02-01 13:05:00,97.75,97.95,97.75,97.85,700.0,97.75,97.95,97.75,97.85,700.0
2018-02-01 13:10:00,97.75,97.75,97.7,97.7,200.0,97.75,97.75,97.7,97.7,200.0
2018-02-01 13:15:00,97.7,97.7,97.7,97.7,0.0,97.7,97.7,97.7,97.7,0.0
2018-02-01 13:20:00,97.8,97.85,97.8,97.85,553.0,97.8,97.85,97.8,97.85,553.0
2018-02-01 13:25:00,97.88,97.95,97.75,97.8,2183.0,97.88,97.95,97.75,97.8,2183.0
2018-02-01 13:30:00,97.78,97.78,97.45,97.5,1900.0,97.78,97.78,97.45,97.5,1900.0
2018-02-01 13:35:00,97.4,97.45,97.2,97.2,1305.0,97.4,97.45,97.2,97.2,1305.0
2018-02-01 13:40:00,97.2,97.21,97.0,97.2,5103.0,97.2,97.21,97.0,97.2,5103.0
2018-02-01 13:45:00,97.33,97.33,97.2,97.2,652.0,97.33,97.33,97.2,97.2,652.0
2018-02-01 13:50:00,97.2,97.2,96.95,97.0,2072.0,97.2,97.2,96.95,97.0,2072.0
2018-02-01 13:55:00,97.0,97.0,96.85,96.98,2400.0,97.0,97.0,96.85,96.98,2400.0
2018-02-01 14:00:00,97.05,97.2,97.0,97.1,2962.0,97.05,97.2,97.0,97.1,2962.0
2018-02-01 14:05:00,97.0,97.1,96.9,96.9,1629.0,97.0,97.1,96.9,96.9,1629.0
2018-02-01 14:10:00,97.2,97.2,96.95,96.95,800.0,97.2,97.2,96.95,96.95,800.0
2018-02-01 14:15:00,97.0,97.15,96.95,96.95,2945.0,97.0,97.15,96.95,96.95,2945.0
2018-02-01 14:20:00,96.95,96.95,96.35,96.8,3500.0,96.95,96.95,96.35,96.8,3500.0
2018-02-01 14:25:00,96.75,96.75,96.35,96.7,3493.0,96.75,96.75,96.35,96.7,3493.0
2018-02-01 14:30:00,96.61,96.61,96.4,96.4,700.0,96.61,96.61,96.4,96.4,700.0
2018-02-01 14:35:00,96.42,96.65,96.35,96.55,3000.0,96.42,96.65,96.35,96.55,3000.0
2018-02-01 14:40:00,96.55,96.6,96.55,96.55,1000.0,96.55,96.6,96.55,96.55,1000.0
2018-02-01 14:45:00,96.6,96.65,96.5,96.55,2967.0,96.6,96.65,96.5,96.55,2967.0
2018-02-01 14:50:00,96.58,96.65,96.57,96.61,814.0,96.58,96.65,96.57,96.61,814.0
2018-02-01 14:55:00,96.6,96.63,96.55,96.55,871.0,96.6,96.63,96.55,96.55,871.0
2018-02-01 15:00:00,96.7,96.9,96.65,96.9,1710.0,96.7,96.9,96.65,96.9,1710.0
2018-02-01 15:05:00,96.9,96.9,96.6,96.65,3679.0,96.9,96.9,96.6,96.65,3679.0
2018-02-01 15:10:00,96.65,96.65,96.4,96.4,3013.0,96.65,96.65,96.4,96.4,3013.0
2018-02-01 15:15:00,96.4,96.6,96.2,96.25,5299.0,96.4,96.6,96.2,96.25,5299.0
2018-02-01 15:20:00,96.25,96.35,96.15,96.15,3510.0,96.25,96.35,96.15,96.15,3510.0
2018-02-01 15:25:00,96.15,96.2,95.9,95.9,2888.0,96.15,96.2,95.9,95.9,2888.0
2018-02-01 15:30:00,95.9,95.93,95.55,95.8,9924.0,95.9,95.93,95.55,95.8,9924.0
2018-02-01 15:35:00,95.8,95.8,95.4,95.6,7090.0,95.8,95.8,95.4,95.6,7090.0
2018-02-01 15:40:00,95.6,95.6,95.3,95.6,8887.0,95.6,95.6,95.3,95.6,8887.0
2018-02-01 15:45:00,95.65,95.8,95.5,95.7,10466.0,95.65,95.8,95.5,95.7,10466.0
2018-02-01 15:50:00,95.8,96.2,95.8,96.2,5446.0,95.8,96.2,95.8,96.2,5446.0
2018-02-01 15:55:00,96.3,96.4,96.15,96.4,11999.0,96.3,96.4,96.15,96.4,11999.0
2018-02-02 09:30:00,95.35,95.5,95.0,95.05,8047.0,95.35,95.5,95.0,95.05,8047.0
2018-02-02 09:35:00,95.7,95.7,95.7,95.7,200.0,95.7,95.7,95.7,95.7,200.0
2018-02-02 09:40:00,95.65,96.0,95.52,95.85,7986.0,95.65,96.0,95.52,95.85,7986.0
2018-02-02 09:45:00,95.8,96.2,95.7,95.7,1520.0,95.8,96.2,95.7,95.7,1520.0
2018-02-02 09:50:00,95.5,95.51,95.14,95.15,2805.0,95.5,95.51,95.14,95.15,2805.0
2018-02-02 09:55:00,95.05,95.2,95.0,95.05,2294.0,95.05,95.2,95.0,95.05,2294.0
2018-02-02 10:00:00,95.1,95.1,94.3,94.3,3601.0,95.1,95.1,94.3,94.3,3601.0
2018-02-02 10:05:00,94.3,94.43,93.9,94.25,6019.0,94.3,94.43,93.9,94.25,6019.0
2018-02-02 10:10:00,94.2,94.45,93.95,94.0,3624.0,94.2,94.45,93.95,94.0,3624.0
2018-02-02 10:15:00,94.0,94.7,94.0,94.7,3514.0,94.0,94.7,94.0,94.7,3514.0
2018-02-02 10:20:00,94.6,95.07,94.55,94.6,5160.0,94.6,95.07,94.55,94.6,5160.0
2018-02-02 10:25:00,94.55,94.85,94.55,94.85,1198.0,94.55,94.85,94.55,94.85,1198.0
2018-02-02 10:30:00,94.75,94.88,94.7,94.88,5510.0,94.75,94.88,94.7,94.88,5510.0
2018-02-02 10:35:00,94.85,94.85,94.7,94.8,2696.0,94.85,94.85,94.7,94.8,2696.0
2018-02-02 10:40:00,94.8,94.95,94.75,94.85,2594.0,94.8,94.95,94.75,94.85,2594.0
2018-02-02 10:45:00,94.85,94.9,94.65,94.7,2947.0,94.85,94.9,94.65,94.7,2947.0
2018-02-02 10:50:00,94.7,95.1,94.55,94.96,11755.0,94.7,95.1,94.55,94.96,11755.0
2018-02-02 10:55:00,94.9,95.03,94.9,94.93,2304.0,94.9,95.03,94.9,94.93,2304.0
2018-02-02 11:00:00,94.85,94.9,94.75,94.75,1907.0,94.85,94.9,94.75,94.75,1907.0
2018-02-02 11:05:00,94.7,94.95,94.55,94.95,4400.0,94.7,94.95,94.55,94.95,4400.0
2018-02-02 11:10:00,94.95,95.1,94.85,95.1,6251.0,94.95,95.1,94.85,95.1,6251.0
2018-02-02 11:15:00,95.0,95.05,94.77,95.03,8330.0,95.0,95.05,94.77,95.03,8330.0
2018-02-02 11:20:00,94.95,95.25,94.85,94.95,9672.0,94.95,95.25,94.85,94.95,9672.0
2018-02-02 11:25:00,94.9,95.05,94.77,94.95,2200.0,94.9,95.05,94.77,94.95,2200.0
2018-02-02 11:30:00,94.95,95.0,94.9,94.95,1516.0,94.95,95.0,94.9,94.95,1516.0
2018-02-02 11:35:00,94.95,95.1,94.85,95.1,4819.0,94.95,95.1,94.85,95.1,4819.0
2018-02-02 11:40:00,95.35,95.35,95.0,95.0,1931.0,95.35,95.35,95.0,95.0,1931.0
2018-02-02 11:45:00,95.05,95.3,95.05,95.2,2210.0,95.05,95.3,95.05,95.2,2210.0
2018-02-02 11:50:00,95.18,95.5,95.17,95.5,1014.0,95.18,95.5,95.17,95.5,1014.0
2018-02-02 11:55:00,95.45,95.45,95.05,95.05,2350.0,95.45,95.45,95.05,95.05,2350.0
2018-02-02 12:00:00,95.15,95.33,95.06,95.33,2017.0,95.15,95.33,95.06,95.33,2017.0
2018-02-02 12:05:00,95.3,95.3,95.1,95.3,3156.0,95.3,95.3,95.1,95.3,3156.0
2018-02-02 12:10:00,95.3,95.5,95.3,95.5,1000.0,95.3,95.5,95.3,95.5,1000.0
2018-02-02 12:15:00,95.5,95.85,95.35,95.73,1200.0,95.5,95.85,95.35,95.73,1200.0
2018-02-02 12:20:00,95.8,96.0,95.72,95.93,1483.0,95.8,96.0,95.72,95.93,1483.0
2018-02-02 12:25:00,95.9,96.1,95.85,96.1,1000.0,95.9,96.1,95.85,96.1,1000.0
2018-02-02 12:30:00,96.15,96.15,95.9,96.0,1100.0,96.15,96.15,95.9,96.0,1100.0
2018-02-02 12:35:00,96.1,96.15,96.02,96.1,1644.0,96.1,96.15,96.02,96.1,1644.0
2018-02-02 12:40:00,96.05,96.05,95.95,96.05,1210.0,96.05,96.05,95.95,96.05,1210.0
2018-02-02 12:45:00,96.05,96.05,95.85,95.95,600.0,96.05,96.05,95.85,95.95,600.0
2018-02-02 12:50:00,95.93,95.93,95.8,95.83,500.0,95.93,95.93,95.8,95.83,500.0
2018-02-02 12:55:00,95.75,95.82,95.7,95.73,1934.0,95.75,95.82,95.7,95.73,1934.0
2018-02-02 13:00:00,95.65,95.95,95.55,95.75,2488.0,95.65,95.95,95.55,95.75,2488.0
2018-02-02 13:05:00,95.7,95.8,95.6,95.6,2577.0,95.7,95.8,95.6,95.6,2577.0
2018-02-02 13:10:00,95.7,95.7,95.55,95.55,1100.0,95.7,95.7,95.55,95.55,1100.0
2018-02-02 13:15:00,95.55,95.55,95.55,95.55,100.0,95.55,95.55,95.55,95.55,100.0
2018-02-02 13:20:00,95.55,95.55,95.45,95.5,1984.0,95.55,95.55,95.45,95.5,1984.0
2018-02-02 13:25:00,95.35,95.5,95.35,95.5,1100.0,95.35,95.5,95.35,95.5,1100.0
2018-02-02 13:30:00,95.8,95.84,95.7,95.84,872.0,95.8,95.84,95.7,95.84,872.0
2018-02-02 13:35:00,95.75,95.75,95.55,95.55,940.0,95.75,95.75,95.55,95.55,940.0
2018-02-02 13:40:00,95.6,95.75,95.6,95.61,811.0,95.6,95.75,95.6,95.61,811.0
2018-02-02 13:45:00,95.6,95.61,95.55,95.61,880.0,95.6,95.61,95.55,95.61,880.0
2018-02-02 13:50:00,95.6,96.0,95.57,96.0,1571.0,95.6,96.0,95.57,96.0,1571.0
2018-02-02 13:55:00,95.85,95.85,95.75,95.75,600.0,95.85,95.85,95.75,95.75,600.0
2018-02-02 14:00:00,95.7,95.7,95.7,95.7,200.0,95.7,95.7,95.7,95.7,200.0
2018-02-02 14:05:00,95.63,95.64,95.55,95.55,500.0,95.63,95.64,95.55,95.55,500.0
2018-02-02 14:10:00,95.55,95.55,95.37,95.4,1233.0,95.55,95.55,95.37,95.4,1233.0
2018-02-02 14:15:00,95.43,95.43,95.2,95.2,1951.0,95.43,95.43,95.2,95.2,1951.0
2018-02-02 14:20:00,95.35,95.4,95.0,95.2,2221.0,95.35,95.4,95.0,95.2,2221.0
2018-02-02 14:25:00,95.25,95.25,94.8,94.8,1510.0,95.25,95.25,94.8,94.8,1510.0
2018-02-02 14:30:00,94.8,95.15,94.8,95.1,2300.0,94.8,95.15,94.8,95.1,2300.0
2018-02-02 14:35:00,95.0,95.1,94.85,94.85,2292.0,95.0,95.1,94.85,94.85,2292.0
2018-02-02 14:40:00,94.8,95.05,94.8,95.05,1905.0,94.8,95.05,94.8,95.05,1905.0
2018-02-02 14:45:00,95.15,95.15,94.8,94.8,1014.0,95.15,95.15,94.8,94.8,1014.0
2018-02-02 14:50:00,94.75,94.91,94.45,94.6,5990.0,94.75,94.91,94.45,94.6,5990.0
2018-02-02 14:55:00,94.68,94.68,94.35,94.35,1560.0,94.68,94.68,94.35,94.35,1560.0
2018-02-02 15:00:00,94.42,94.55,94.15,94.15,2120.0,94.42,94.55,94.15,94.15,2120.0
2018-02-02 15:05:00,94.35,94.35,94.15,94.3,1131.0,94.35,94.35,94.15,94.3,1131.0
2018-02-02 15:10:00,94.25,94.5,94.2,94.5,3200.0,94.25,94.5,94.2,94.5,3200.0
2018-02-02 15:15:00,94.53,94.85,94.52,94.75,800.0,94.53,94.85,94.52,94.75,800.0
2018-02-02 15:20:00,94.9,95.05,94.85,95.05,855.0,94.9,95.05,94.85,95.05,855.0
2018-02-02 15:25:00,95.05,95.1,94.9,94.9,1068.0,95.05,95.1,94.9,94.9,1068.0
2018-02-02 15:30:00,94.9,94.9,94.75,94.8,2400.0,94.9,94.9,94.75,94.8,2400.0
2018-02-02 15:35:00,94.75,95.1,94.75,95.1,2304.0,94.75,95.1,94.75,95.1,2304.0
2018-02-02 15:40:00,95.0,95.15,94.85,95.15,2906.0,95.0,95.15,94.85,95.15,2906.0
2018-02-02 15:45:00,95.15,95.15,94.9,94.98,6646.0,95.15,95.15,94.9,94.98,6646.0
2018-02-02 15:50:00,94.95,95.1,94.9,94.9,3516.0,94.95,95.1,94.9,94.9,3516.0
2018-02-02 15:55:00,94.88,95.05,94.8,94.95,13023.0,94.88,95.05,94.8,94.95,13023.0
2018-02-05 09:30:00,93.65,94.5,93.65,94.5,7567.0,93.65,94.5,93.65,94.5,7567.0
2018-02-05 09:35:00,94.25,94.95,94.0,94.7,7069.0,94.25,94.95,94.0,94.7,7069.0
2018-02-05 09:40:00,94.65,95.15,94.65,95.15,1936.0,94.65,95.15,94.65,95.15,1936.0
2018-02-05 09:45:00,95.15,95.9,95.05,95.62,3960.0,95.15,95.9,95.05,95.62,3960.0
2018-02-05 09:50:00,95.69,96.25,95.68,96.02,5284.0,95.69,96.25,95.68,96.02,5284.0
2018-02-05 09:55:00,96.08,96.25,96.07,96.25,420.0,96.08,96.25,96.07,96.25,420.0
2018-02-05 10:00:00,96.3,96.75,96.2,96.25,3332.0,96.3,96.75,96.2,96.25,3332.0
2018-02-05 10:05:00,96.25,96.5,95.78,96.5,4580.0,96.25,96.5,95.78,96.5,4580.0
2018-02-05 10:10:00,96.95,97.5,96.85,97.5,2336.0,96.95,97.5,96.85,97.5,2336.0
2018-02-05 10:15:00,97.5,97.75,97.15,97.63,6716.0,97.5,97.75,97.15,97.63,6716.0
2018-02-05 10:20:00,97.55,97.75,97.35,97.75,6500.0,97.55,97.75,97.35,97.75,6500.0
2018-02-05 10:25:00,97.75,97.85,97.35,97.43,1775.0,97.75,97.85,97.35,97.43,1775.0
2018-02-05 10:30:00,97.2,97.2,96.8,96.85,4985.0,97.2,97.2,96.8,96.85,4985.0
2018-02-05 10:35:00,96.7,96.7,96.1,96.1,2900.0,96.7,96.7,96.1,96.1,2900.0
2018-02-05 10:40:00,96.1,97.0,96.1,96.75,4503.0,96.1,97.0,96.1,96.75,4503.0
2018-02-05 10:45:00,96.75,97.05,96.6,96.6,3080.0,96.75,97.05,96.6,96.6,3080.0
2018-02-05 10:50:00,96.6,96.7,96.4,96.45,3143.0,96.6,96.7,96.4,96.45,3143.0
2018-02-05 10:55:00,96.4,96.4,96.0,96.0,1100.0,96.4,96.4,96.0,96.0,1100.0
2018-02-05 11:00:00,96.1,96.2,95.7,95.8,6201.0,96.1,96.2,95.7,95.8,6201.0
2018-02-05 11:05:00,96.0,96.2,95.8,95.8,2600.0,96.0,96.2,95.8,95.8,2600.0
2018-02-05 11:10:00,96.0,96.25,95.85,96.0,1449.0,96.0,96.25,95.85,96.0,1449.0
2018-02-05 11:15:00,96.0,96.0,95.9,95.9,900.0,96.0,96.0,95.9,95.9,900.0
2018-02-05 11:20:00,95.7,95.75,95.5,95.65,1819.0,95.7,95.75,95.5,95.65,1819.0
2018-02-05 11:25:00,95.58,95.75,95.35,95.35,1998.0,95.58,95.75,95.35,95.35,1998.0
2018-02-05 11:30:00,95.35,95.75,95.27,95.6,1300.0,95.35,95.75,95.27,95.6,1300.0
2018-02-05 11:35:00,95.45,95.45,95.45,95.45,100.0,95.45,95.45,95.45,95.45,100.0
2018-02-05 11:40:00,95.45,95.45,95.3,95.4,1658.0,95.45,95.45,95.3,95.4,1658.0
2018-02-05 11:45:00,95.45,95.5,95.4,95.45,1100.0,95.45,95.5,95.4,95.45,1100.0
2018-02-05 11:50:00,95.55,95.75,95.55,95.75,500.0,95.55,95.75,95.55,95.75,500.0
2018-02-05 11:55:00,95.7,96.0,95.65,96.0,1300.0,95.7,96.0,95.65,96.0,1300.0
2018-02-05 12:00:00,95.9,96.05,95.84,96.05,1541.0,95.9,96.05,95.84,96.05,1541.0
2018-02-05 12:05:00,95.9,95.9,95.65,95.65,400.0,95.9,95.9,95.65,95.65,400.0
2018-02-05 12:10:00,95.7,95.9,95.65,95.8,1200.0,95.7,95.9,95.65,95.8,1200.0
2018-02-05 12:15:00,95.8,95.8,95.55,95.7,1651.0,95.8,95.8,95.55,95.7,1651.0
2018-02-05 12:20:00,95.7,96.0,95.7,95.9,2364.0,95.7,96.0,95.7,95.9,2364.0
2018-02-05 12:25:00,95.75,95.85,95.7,95.85,628.0,95.75,95.85,95.7,95.85,628.0
2018-02-05 12:30:00,95.78,96.15,95.77,96.15,1190.0,95.78,96.15,95.77,96.15,1190.0
2018-02-05 12:35:00,96.05,96.05,95.75,95.75,600.0,96.05,96.05,95.75,95.75,600.0
2018-02-05 12:40:00,95.95,96.25,95.95,96.25,1100.0,95.95,96.25,95.95,96.25,1100.0
2018-02-05 12:45:00,96.35,96.6,96.02,96.25,1949.0,96.35,96.6,96.02,96.25,1949.0
2018-02-05 12:50:00,96.38,96.4,96.25,96.4,500.0,96.38,96.4,96.25,96.4,500.0
2018-02-05 12:55:00,96.25,96.25,96.0,96.08,700.0,96.25,96.25,96.0,96.08,700.0
2018-02-05 13:00:00,96.0,96.05,95.7,95.7,1679.0,96.0,96.05,95.7,95.7,1679.0
2018-02-05 13:05:00,95.73,95.75,95.65,95.65,498.0,95.73,95.75,95.65,95.65,498.0
2018-02-05 13:10:00,95.6,95.75,95.6,95.75,1085.0,95.6,95.75,95.6,95.75,1085.0
2018-02-05 13:15:00,95.63,95.64,95.35,95.35,927.0,95.63,95.64,95.35,95.35,927.0
2018-02-05 13:20:00,95.25,95.5,95.25,95.45,2417.0,95.25,95.5,95.25,95.45,2417.0
2018-02-05 13:25:00,95.1,95.3,95.05,95.3,1695.0,95.1,95.3,95.05,95.3,1695.0
2018-02-05 13:30:00,95.2,95.35,95.15,95.3,1208.0,95.2,95.35,95.15,95.3,1208.0
2018-02-05 13:35:00,95.4,95.46,95.25,95.45,1050.0,95.4,95.46,95.25,95.45,1050.0
2018-02-05 13:40:00,95.35,95.6,95.35,95.4,400.0,95.35,95.6,95.35,95.4,400.0
2018-02-05 13:45:00,95.4,95.8,95.35,95.8,900.0,95.4,95.8,95.35,95.8,900.0
2018-02-05 13:50:00,95.8,95.9,95.7,95.9,800.0,95.8,95.9,95.7,95.9,800.0
2018-02-05 13:55:00,95.9,96.4,95.9,96.3,1412.0,95.9,96.4,95.9,96.3,1412.0
2018-02-05 14:00:00,96.2,96.45,96.15,96.45,4382.0,96.2,96.45,96.15,96.45,4382.0
2018-02-05 14:05:00,96.5,96.5,96.0,96.0,900.0,96.5,96.5,96.0,96.0,900.0
2018-02-05 14:10:00,95.8,96.05,95.8,96.0,900.0,95.8,96.05,95.8,96.0,900.0
2018-02-05 14:15:00,95.9,96.0,95.8,95.8,1250.0,95.9,96.0,95.8,95.8,1250.0
2018-02-05 14:20:00,95.6,95.7,95.55,95.6,901.0,95.6,95.7,95.55,95.6,901.0
2018-02-05 14:25:00,95.4,95.45,95.3,95.45,1604.0,95.4,95.45,95.3,95.45,1604.0
2018-02-05 14:30:00,95.38,95.38,95.1,95.1,1336.0,95.38,95.38,95.1,95.1,1336.0
2018-02-05 14:35:00,95.15,95.4,95.15,95.25,1443.0,95.15,95.4,95.15,95.25,1443.0
2018-02-05 14:40:00,95.4,95.4,95.2,95.25,1600.0,95.4,95.4,95.2,95.25,1600.0
2018-02-05 14:45:00,95.25,95.27,95.07,95.1,1080.0,95.25,95.27,95.07,95.1,1080.0
2018-02-05 14:50:00,94.95,95.0,94.85,94.9,1330.0,94.95,95.0,94.85,94.9,1330.0
2018-02-05 14:55:00,94.75,94.9,94.62,94.85,3000.0,94.75,94.9,94.62,94.85,3000.0
2018-02-05 15:00:00,94.45,95.1,94.45,94.75,6346.0,94.45,95.1,94.45,94.75,6346.0
2018-02-05 15:05:00,94.25,94.7,93.55,93.6,4199.0,94.25,94.7,93.55,93.6,4199.0
2018-02-05 15:10:00,93.35,93.9,92.4,93.9,7796.0,93.35,93.9,92.4,93.9,7796.0
2018-02-05 15:15:00,93.92,94.6,93.65,94.4,9434.0,93.92,94.6,93.65,94.4,9434.0
2018-02-05 15:20:00,94.15,94.6,93.85,94.45,4500.0,94.15,94.6,93.85,94.45,4500.0
2018-02-05 15:25:00,94.58,95.1,94.35,95.1,6314.0,94.58,95.1,94.35,95.1,6314.0
2018-02-05 15:30:00,94.95,95.7,94.9,95.45,10400.0,94.95,95.7,94.9,95.45,10400.0
2018-02-05 15:35:00,95.35,95.35,94.69,94.69,5207.0,95.35,95.35,94.69,94.69,5207.0
2018-02-05 15:40:00,94.7,94.85,94.45,94.65,9952.0,94.7,94.85,94.45,94.65,9952.0
2018-02-05 15:45:00,94.5,94.5,93.1,93.75,18278.0,94.5,94.5,93.1,93.75,18278.0
2018-02-05 15:50:00,93.25,93.7,93.05,93.05,12402.0,93.25,93.7,93.05,93.05,12402.0
2018-02-05 15:55:00,93.05,93.5,92.65,92.68,22142.0,93.05,93.5,92.65,92.68,22142.0
2018-02-06 09:30:00,90.8,90.8,90.8,90.8,300.0,90.8,90.8,90.8,90.8,300.0
2018-02-06 09:35:00,90.95,92.2,90.95,91.65,12716.0,90.95,92.2,90.95,91.65,12716.0
2018-02-06 09:40:00,92.35,93.1,92.35,93.05,6650.0,92.35,93.1,92.35,93.05,6650.0
2018-02-06 09:45:00,92.85,94.0,92.85,93.2,8485.0,92.85,94.0,92.85,93.2,8485.0
2018-02-06 09:50:00,93.45,94.1,93.15,94.1,4377.0,93.45,94.1,93.15,94.1,4377.0
2018-02-06 09:55:00,94.15,94.15,93.1,93.15,6820.0,94.15,94.15,93.1,93.15,6820.0
2018-02-06 10:00:00,93.0,93.33,92.8,93.2,4128.0,93.0,93.33,92.8,93.2,4128.0
2018-02-06 10:05:00,93.25,93.4,92.45,92.45,3193.0,93.25,93.4,92.45,92.45,3193.0
2018-02-06 10:10:00,92.65,92.8,92.1,92.1,4100.0,92.65,92.8,92.1,92.1,4100.0
2018-02-06 10:15:00,91.8,91.95,91.25,91.69,5912.0,91.8,91.95,91.25,91.69,5912.0
2018-02-06 10:20:00,91.9,92.35,91.8,91.8,3000.0,91.9,92.35,91.8,91.8,3000.0
2018-02-06 10:25:00,92.0,92.35,91.55,91.8,2600.0,92.0,92.35,91.55,91.8,2600.0
2018-02-06 10:30:00,91.95,92.2,91.5,91.95,7000.0,91.95,92.2,91.5,91.95,7000.0
2018-02-06 10:35:00,91.6,91.6,90.95,90.95,9986.0,91.6,91.6,90.95,90.95,9986.0
2018-02-06 10:40:00,90.95,91.6,90.95,91.3,6250.0,90.95,91.6,90.95,91.3,6250.0
2018-02-06 10:45:00,91.4,92.0,91.4,91.6,3315.0,91.4,92.0,91.4,91.6,3315.0
2018-02-06 10:50:00,91.95,92.35,91.95,92.35,1000.0,91.95,92.35,91.95,92.35,1000.0
2018-02-06 10:55:00,92.45,92.45,91.8,91.8,1659.0,92.45,92.45,91.8,91.8,1659.0
2018-02-06 11:00:00,91.55,91.55,91.0,91.3,5400.0,91.55,91.55,91.0,91.3,5400.0
2018-02-06 11:05:00,91.2,91.5,91.05,91.1,4273.0,91.2,91.5,91.05,91.1,4273.0
2018-02-06 11:10:00,91.15,91.5,90.85,91.0,2738.0,91.15,91.5,90.85,91.0,2738.0
2018-02-06 11:15:00,90.95,91.3,90.95,91.2,2400.0,90.95,91.3,90.95,91.2,2400.0
2018-02-06 11:20:00,91.33,91.45,91.28,91.4,4098.0,91.33,91.45,91.28,91.4,4098.0
2018-02-06 11:25:00,91.25,91.5,90.95,91.1,3750.0,91.25,91.5,90.95,91.1,3750.0
2018-02-06 11:30:00,91.1,91.25,90.95,90.95,2600.0,91.1,91.25,90.95,90.95,2600.0
2018-02-06 11:35:00,91.05,91.05,90.75,91.0,905.0,91.05,91.05,90.75,91.0,905.0
2018-02-06 11:40:00,91.08,91.25,90.95,91.2,3889.0,91.08,91.25,90.95,91.2,3889.0
2018-02-06 11:45:00,91.05,91.3,90.95,91.25,1315.0,91.05,91.3,90.95,91.25,1315.0
2018-02-06 11:50:00,91.3,91.85,91.3,91.3,4328.0,91.3,91.85,91.3,91.3,4328.0
2018-02-06 11:55:00,91.6,91.85,91.55,91.6,1200.0,91.6,91.85,91.55,91.6,1200.0
2018-02-06 12:00:00,91.6,92.05,91.6,92.05,1267.0,91.6,92.05,91.6,92.05,1267.0
2018-02-06 12:05:00,92.0,92.25,92.0,92.23,1250.0,92.0,92.25,92.0,92.23,1250.0
2018-02-06 12:10:00,92.3,92.3,92.05,92.25,1770.0,92.3,92.3,92.05,92.25,1770.0
2018-02-06 12:15:00,92.38,92.5,91.9,91.9,1800.0,92.38,92.5,91.9,91.9,1800.0
2018-02-06 12:20:00,91.9,92.2,91.9,92.15,2465.0,91.9,92.2,91.9,92.15,2465.0
2018-02-06 12:25:00,92.3,92.8,92.3,92.8,3150.0,92.3,92.8,92.3,92.8,3150.0
2018-02-06 12:30:00,92.75,93.0,91.9,92.33,3905.0,92.75,93.0,91.9,92.33,3905.0
2018-02-06 12:35:00,92.16,92.75,92.15,92.75,2900.0,92.16,92.75,92.15,92.75,2900.0
2018-02-06 12:40:00,92.65,92.9,92.25,92.25,1484.0,92.65,92.9,92.25,92.25,1484.0
2018-02-06 12:45:00,92.15,92.3,91.7,92.3,1405.0,92.15,92.3,91.7,92.3,1405.0
2018-02-06 12:50:00,92.15,92.2,91.75,92.1,2490.0,92.15,92.2,91.75,92.1,2490.0
2018-02-06 12:55:00,92.15,92.53,92.1,92.4,3500.0,92.15,92.53,92.1,92.4,3500.0
2018-02-06 13:00:00,92.4,92.4,92.05,92.2,3200.0,92.4,92.4,92.05,92.2,3200.0
2018-02-06 13:05:00,92.25,92.3,91.89,91.9,950.0,92.25,92.3,91.89,91.9,950.0
2018-02-06 13:10:00,91.75,92.85,91.75,92.65,8750.0,91.75,92.85,91.75,92.65,8750.0
2018-02-06 13:15:00,92.65,92.81,92.6,92.81,700.0,92.65,92.81,92.6,92.81,700.0
2018-02-06 13:20:00,92.95,92.95,92.75,92.77,2435.0,92.95,92.95,92.75,92.77,2435.0
2018-02-06 13:25:00,92.75,92.95,92.6,92.7,2274.0,92.75,92.95,92.6,92.7,2274.0
2018-02-06 13:30:00,92.45,92.6,92.4,92.4,1682.0,92.45,92.6,92.4,92.4,1682.0
2018-02-06 13:35:00,92.55,92.65,92.35,92.55,2313.0,92.55,92.65,92.35,92.55,2313.0
2018-02-06 13:40:00,92.55,92.55,92.1,92.1,3400.0,92.55,92.55,92.1,92.1,3400.0
2018-02-06 13:45:00,92.15,92.35,92.05,92.1,2100.0,92.15,92.35,92.05,92.1,2100.0
2018-02-06 13:50:00,92.2,92.25,92.05,92.15,1300.0,92.2,92.25,92.05,92.15,1300.0
2018-02-06 13:55:00,92.15,92.25,92.1,92.2,1100.0,92.15,92.25,92.1,92.2,1100.0
2018-02-06 14:00:00,92.17,92.4,92.15,92.3,1608.0,92.17,92.4,92.15,92.3,1608.0
2018-02-06 14:05:00,92.2,92.2,92.0,92.0,1347.0,92.2,92.2,92.0,92.0,1347.0
2018-02-06 14:10:00,92.0,92.65,91.95,92.65,8540.0,92.0,92.65,91.95,92.65,8540.0
2018-02-06 14:15:00,92.4,92.4,92.05,92.05,1687.0,92.4,92.4,92.05,92.05,1687.0
2018-02-06 14:20:00,91.85,92.1,91.85,92.05,1400.0,91.85,92.1,91.85,92.05,1400.0
2018-02-06 14:25:00,91.9,92.15,91.9,92.15,900.0,91.9,92.15,91.9,92.15,900.0
2018-02-06 14:30:00,92.06,92.75,92.05,92.75,1500.0,92.06,92.75,92.05,92.75,1500.0
2018-02-06 14:35:00,92.85,93.15,92.8,93.15,2100.0,92.85,93.15,92.8,93.15,2100.0
2018-02-06 14:40:00,93.05,93.2,92.95,93.1,2696.0,93.05,93.2,92.95,93.1,2696.0
2018-02-06 14:45:00,93.15,93.45,93.05,93.2,6194.0,93.15,93.45,93.05,93.2,6194.0
2018-02-06 14:50:00,93.45,93.8,93.2,93.8,2599.0,93.45,93.8,93.2,93.8,2599.0
2018-02-06 14:55:00,93.8,94.15,93.6,94.15,7767.0,93.8,94.15,93.6,94.15,7767.0
2018-02-06 15:00:00,94.25,94.55,94.0,94.55,4600.0,94.25,94.55,94.0,94.55,4600.0
2018-02-06 15:05:00,94.5,94.5,94.25,94.4,2500.0,94.5,94.5,94.25,94.4,2500.0
2018-02-06 15:10:00,94.25,94.28,93.8,93.8,1313.0,94.25,94.28,93.8,93.8,1313.0
2018-02-06 15:15:00,94.0,94.0,93.4,93.53,4980.0,94.0,94.0,93.4,93.53,4980.0
2018-02-06 15:20:00,93.4,93.9,93.4,93.55,4867.0,93.4,93.9,93.4,93.55,4867.0
2018-02-06 15:25:00,93.6,93.85,93.6,93.85,2774.0,93.6,93.85,93.6,93.85,2774.0
2018-02-06 15:30:00,93.85,94.1,93.35,94.03,13355.0,93.85,94.1,93.35,94.03,13355.0
2018-02-06 15:35:00,94.1,94.6,94.07,94.6,5267.0,94.1,94.6,94.07,94.6,5267.0
2018-02-06 15:40:00,94.55,94.75,94.45,94.7,10273.0,94.55,94.75,94.45,94.7,10273.0
2018-02-06 15:45:00,94.75,94.8,94.45,94.6,10881.0,94.75,94.8,94.45,94.6,10881.0
2018-02-06 15:50:00,94.55,94.7,94.3,94.5,15043.0,94.55,94.7,94.3,94.5,15043.0
2018-02-06 15:55:00,94.45,94.75,94.3,94.65,18590.0,94.45,94.75,94.3,94.65,18590.0
2018-02-07 09:30:00,94.3,94.3,93.95,94.1,7060.0,94.3,94.3,93.95,94.1,7060.0
2018-02-07 09:35:00,94.15,94.45,94.15,94.45,300.0,94.15,94.45,94.15,94.45,300.0
2018-02-07 09:40:00,94.7,95.15,94.55,94.7,1060.0,94.7,95.15,94.55,94.7,1060.0
2018-02-07 09:45:00,94.7,94.87,94.55,94.55,900.0,94.7,94.87,94.55,94.55,900.0
2018-02-07 09:50:00,94.3,94.85,94.3,94.85,600.0,94.3,94.85,94.3,94.85,600.0
2018-02-07 09:55:00,94.85,95.5,94.5,95.5,3500.0,94.85,95.5,94.5,95.5,3500.0
2018-02-07 10:00:00,95.4,95.7,95.3,95.7,1666.0,95.4,95.7,95.3,95.7,1666.0
2018-02-07 10:05:00,95.7,96.45,95.7,96.3,6983.0,95.7,96.45,95.7,96.3,6983.0
2018-02-07 10:10:00,96.33,96.33,95.8,95.95,5363.0,96.33,96.33,95.8,95.95,5363.0
2018-02-07 10:15:00,95.95,96.2,95.6,96.15,2603.0,95.95,96.2,95.6,96.15,2603.0
2018-02-07 10:20:00,96.05,96.05,95.85,96.05,900.0,96.05,96.05,95.85,96.05,900.0
2018-02-07 10:25:00,95.75,95.8,95.5,95.5,1300.0,95.75,95.8,95.5,95.5,1300.0
2018-02-07 10:30:00,95.53,95.7,95.3,95.4,2400.0,95.53,95.7,95.3,95.4,2400.0
2018-02-07 10:35:00,95.53,95.65,95.45,95.6,2024.0,95.53,95.65,95.45,95.6,2024.0
2018-02-07 10:40:00,95.7,95.7,95.45,95.5,1200.0,95.7,95.7,95.45,95.5,1200.0
2018-02-07 10:45:00,95.5,95.95,95.5,95.95,1940.0,95.5,95.95,95.5,95.95,1940.0
2018-02-07 10:50:00,96.05,96.35,95.91,96.25,2300.0,96.05,96.35,95.91,96.25,2300.0
2018-02-07 10:55:00,96.18,96.35,96.15,96.35,2600.0,96.18,96.35,96.15,96.35,2600.0
2018-02-07 11:00:00,96.4,96.65,96.3,96.65,3707.0,96.4,96.65,96.3,96.65,3707.0
2018-02-07 11:05:00,96.65,96.95,96.65,96.85,3074.0,96.65,96.95,96.65,96.85,3074.0
2018-02-07 11:10:00,96.75,97.6,96.7,97.05,6497.0,96.75,97.6,96.7,97.05,6497.0
2018-02-07 11:15:00,97.1,97.15,96.4,96.7,2800.0,97.1,97.15,96.4,96.7,2800.0
2018-02-07 11:20:00,96.75,96.75,96.65,96.65,900.0,96.75,96.75,96.65,96.65,900.0
2018-02-07 11:25:00,96.8,96.95,96.6,96.65,1600.0,96.8,96.95,96.6,96.65,1600.0
2018-02-07 11:30:00,96.63,96.63,96.3,96.45,2849.0,96.63,96.63,96.3,96.45,2849.0
2018-02-07 11:35:00,96.45,96.5,96.34,96.34,1700.0,96.45,96.5,96.34,96.34,1700.0
2018-02-07 11:40:00,96.4,96.75,96.3,96.75,900.0,96.4,96.75,96.3,96.75,900.0
2018-02-07 11:45:00,96.85,96.85,96.65,96.8,1720.0,96.85,96.85,96.65,96.8,1720.0
2018-02-07 11:50:00,96.7,97.0,96.65,96.65,1400.0,96.7,97.0,96.65,96.65,1400.0
2018-02-07 11:55:00,96.5,96.75,96.5,96.75,1155.0,96.5,96.75,96.5,96.75,1155.0
2018-02-07 12:00:00,96.75,96.8,96.65,96.75,1656.0,96.75,96.8,96.65,96.75,1656.0
2018-02-07 12:05:00,96.8,96.8,96.6,96.8,2000.0,96.8,96.8,96.6,96.8,2000.0
2018-02-07 12:10:00,96.85,96.85,96.7,96.75,1100.0,96.85,96.85,96.7,96.75,1100.0
2018-02-07 12:15:00,96.75,96.75,96.37,96.48,2200.0,96.75,96.75,96.37,96.48,2200.0
2018-02-07 12:20:00,96.5,96.6,96.35,96.35,2900.0,96.5,96.6,96.35,96.35,2900.0
2018-02-07 12:25:00,96.5,96.68,96.45,96.68,3841.0,96.5,96.68,96.45,96.68,3841.0
2018-02-07 12:30:00,96.7,96.95,96.6,96.6,5802.0,96.7,96.95,96.6,96.6,5802.0
2018-02-07 12:35:00,96.5,96.65,96.4,96.55,2020.0,96.5,96.65,96.4,96.55,2020.0
2018-02-07 12:40:00,96.65,96.75,96.65,96.7,850.0,96.65,96.75,96.65,96.7,850.0
2018-02-07 12:45:00,96.8,96.85,96.45,96.45,1912.0,96.8,96.85,96.45,96.45,1912.0
2018-02-07 12:50:00,96.35,96.55,96.3,96.4,3550.0,96.35,96.55,96.3,96.4,3550.0
2018-02-07 12:55:00,96.45,96.55,96.2,96.25,6781.0,96.45,96.55,96.2,96.25,6781.0
2018-02-07 13:00:00,96.35,96.5,96.25,96.25,9500.0,96.35,96.5,96.25,96.25,9500.0
2018-02-07 13:05:00,96.2,96.25,95.9,95.9,2730.0,96.2,96.25,95.9,95.9,2730.0
2018-02-07 13:10:00,96.1,96.1,95.6,95.75,3344.0,96.1,96.1,95.6,95.75,3344.0
2018-02-07 13:15:00,95.65,96.25,95.65,96.25,2100.0,95.65,96.25,95.65,96.25,2100.0
2018-02-07 13:20:00,96.15,96.4,95.95,96.05,1300.0,96.15,96.4,95.95,96.05,1300.0
2018-02-07 13:25:00,96.2,96.25,96.1,96.15,800.0,96.2,96.25,96.1,96.15,800.0
2018-02-07 13:30:00,96.2,96.2,96.05,96.2,804.0,96.2,96.2,96.05,96.2,804.0
2018-02-07 13:35:00,96.1,96.6,96.1,96.3,2961.0,96.1,96.6,96.1,96.3,2961.0
2018-02-07 13:40:00,96.35,96.5,96.25,96.5,1200.0,96.35,96.5,96.25,96.5,1200.0
2018-02-07 13:45:00,96.5,96.5,96.35,96.35,600.0,96.5,96.5,96.35,96.35,600.0
2018-02-07 13:50:00,96.15,96.15,96.1,96.15,500.0,96.15,96.15,96.1,96.15,500.0
2018-02-07 13:55:00,96.25,96.25,96.15,96.15,1017.0,96.25,96.25,96.15,96.15,1017.0
2018-02-07 14:00:00,96.28,96.28,95.92,96.05,1631.0,96.28,96.28,95.92,96.05,1631.0
2018-02-07 14:05:00,96.15,96.23,96.12,96.13,700.0,96.15,96.23,96.12,96.13,700.0
2018-02-07 14:10:00,96.35,96.4,96.3,96.35,1207.0,96.35,96.4,96.3,96.35,1207.0
2018-02-07 14:15:00,96.35,96.5,96.32,96.32,401.0,96.35,96.5,96.32,96.32,401.0
2018-02-07 14:20:00,96.46,96.5,96.45,96.45,700.0,96.46,96.5,96.45,96.45,700.0
2018-02-07 14:25:00,96.4,96.65,96.4,96.61,1976.0,96.4,96.65,96.4,96.61,1976.0
2018-02-07 14:30:00,96.6,96.6,96.45,96.45,1803.0,96.6,96.6,96.45,96.45,1803.0
2018-02-07 14:35:00,96.45,96.55,96.35,96.35,1300.0,96.45,96.55,96.35,96.35,1300.0
2018-02-07 14:40:00,96.2,96.35,96.0,96.0,813.0,96.2,96.35,96.0,96.0,813.0
2018-02-07 14:45:00,96.05,96.05,95.7,95.78,1200.0,96.05,96.05,95.7,95.78,1200.0
2018-02-07 14:50:00,95.75,95.77,95.5,95.76,1828.0,95.75,95.77,95.5,95.76,1828.0
2018-02-07 14:55:00,95.78,95.8,95.65,95.75,2200.0,95.78,95.8,95.65,95.75,2200.0
2018-02-07 15:00:00,95.8,96.2,95.75,96.2,3505.0,95.8,96.2,95.75,96.2,3505.0
2018-02-07 15:05:00,96.25,96.25,95.94,95.95,1843.0,96.25,96.25,95.94,95.95,1843.0
2018-02-07 15:10:00,96.0,96.5,95.95,96.5,15000.0,96.0,96.5,95.95,96.5,15000.0
2018-02-07 15:15:00,96.45,96.45,96.25,96.33,2339.0,96.45,96.45,96.25,96.33,2339.0
2018-02-07 15:20:00,96.25,96.6,96.15,96.25,4511.0,96.25,96.6,96.15,96.25,4511.0
2018-02-07 15:25:00,96.35,96.6,96.2,96.5,3371.0,96.35,96.6,96.2,96.5,3371.0
2018-02-07 15:30:00,96.55,96.75,96.45,96.65,3429.0,96.55,96.75,96.45,96.65,3429.0
2018-02-07 15:35:00,96.75,97.0,96.7,96.85,4343.0,96.75,97.0,96.7,96.85,4343.0
2018-02-07 15:40:00,96.75,96.95,96.7,96.7,5520.0,96.75,96.95,96.7,96.7,5520.0
2018-02-07 15:45:00,96.7,96.7,96.25,96.5,9186.0,96.7,96.7,96.25,96.5,9186.0
2018-02-07 15:50:00,96.45,96.55,96.02,96.35,10346.0,96.45,96.55,96.02,96.35,10346.0
2018-02-07 15:55:00,96.3,96.3,95.7,95.7,14892.0,96.3,96.3,95.7,95.7,14892.0
2018-02-08 09:30:00,96.15,96.2,95.48,95.49,3501.0,96.15,96.2,95.48,95.49,3501.0
2018-02-08 09:35:00,95.85,96.75,95.85,96.75,1100.0,95.85,96.75,95.85,96.75,1100.0
2018-02-08 09:40:00,96.8,96.8,95.4,95.61,2432.0,96.8,96.8,95.4,95.61,2432.0
2018-02-08 09:45:00,95.35,95.35,94.45,95.0,2377.0,95.35,95.35,94.45,95.0,2377.0
2018-02-08 09:50:00,94.9,95.35,94.9,95.35,2419.0,94.9,95.35,94.9,95.35,2419.0
2018-02-08 09:55:00,95.75,96.11,95.6,95.6,1505.0,95.75,96.11,95.6,95.6,1505.0
2018-02-08 10:00:00,95.35,95.6,95.17,95.43,1832.0,95.35,95.6,95.17,95.43,1832.0
2018-02-08 10:05:00,95.45,96.1,95.45,96.1,1448.0,95.45,96.1,95.45,96.1,1448.0
2018-02-08 10:10:00,95.85,96.0,95.5,95.5,1416.0,95.85,96.0,95.5,95.5,1416.0
2018-02-08 10:15:00,95.65,95.9,95.6,95.65,2501.0,95.65,95.9,95.6,95.65,2501.0
2018-02-08 10:20:00,95.55,95.83,95.45,95.8,2400.0,95.55,95.83,95.45,95.8,2400.0
2018-02-08 10:25:00,95.9,95.9,95.5,95.55,1200.0,95.9,95.9,95.5,95.55,1200.0
2018-02-08 10:30:00,95.55,95.75,95.3,95.3,1610.0,95.55,95.75,95.3,95.3,1610.0
2018-02-08 10:35:00,95.35,95.4,95.15,95.4,1550.0,95.35,95.4,95.15,95.4,1550.0
2018-02-08 10:40:00,95.4,95.4,95.0,95.0,2460.0,95.4,95.4,95.0,95.0,2460.0
2018-02-08 10:45:00,94.9,94.9,94.6,94.7,2000.0,94.9,94.9,94.6,94.7,2000.0
2018-02-08 10:50:00,94.5,94.5,94.0,94.05,3580.0,94.5,94.5,94.0,94.05,3580.0
2018-02-08 10:55:00,94.1,95.05,94.05,94.85,7306.0,94.1,95.05,94.05,94.85,7306.0
2018-02-08 11:00:00,94.79,94.8,94.5,94.7,1900.0,94.79,94.8,94.5,94.7,1900.0
2018-02-08 11:05:00,94.8,95.05,94.65,94.85,2301.0,94.8,95.05,94.65,94.85,2301.0
2018-02-08 11:10:00,94.6,94.8,94.36,94.37,1495.0,94.6,94.8,94.36,94.37,1495.0
2018-02-08 11:15:00,94.5,94.75,94.0,94.0,3400.0,94.5,94.75,94.0,94.0,3400.0
2018-02-08 11:20:00,94.0,94.05,93.55,93.55,2800.0,94.0,94.05,93.55,93.55,2800.0
2018-02-08 11:25:00,93.75,93.8,93.15,93.8,5200.0,93.75,93.8,93.15,93.8,5200.0
2018-02-08 11:30:00,93.7,93.78,93.55,93.7,2295.0,93.7,93.78,93.55,93.7,2295.0
2018-02-08 11:35:00,94.0,94.4,94.0,94.4,3300.0,94.0,94.4,94.0,94.4,3300.0
2018-02-08 11:40:00,94.3,94.35,93.85,94.08,1650.0,94.3,94.35,93.85,94.08,1650.0
2018-02-08 11:45:00,94.3,94.35,94.0,94.0,3304.0,94.3,94.35,94.0,94.0,3304.0
2018-02-08 11:50:00,94.05,94.35,93.9,94.33,10144.0,94.05,94.35,93.9,94.33,10144.0
2018-02-08 11:55:00,94.25,94.4,94.25,94.4,1200.0,94.25,94.4,94.25,94.4,1200.0
2018-02-08 12:00:00,94.3,94.53,94.3,94.53,1560.0,94.3,94.53,94.3,94.53,1560.0
2018-02-08 12:05:00,94.55,94.7,94.4,94.4,500.0,94.55,94.7,94.4,94.4,500.0
2018-02-08 12:10:00,94.38,94.38,94.14,94.3,1400.0,94.38,94.38,94.14,94.3,1400.0
2018-02-08 12:15:00,94.4,94.4,93.9,93.9,1953.0,94.4,94.4,93.9,93.9,1953.0
2018-02-08 12:20:00,93.8,93.8,93.5,93.6,1603.0,93.8,93.8,93.5,93.6,1603.0
2018-02-08 12:25:00,93.53,93.53,93.35,93.5,2226.0,93.53,93.53,93.35,93.5,2226.0
2018-02-08 12:30:00,93.6,93.7,93.2,93.25,2005.0,93.6,93.7,93.2,93.25,2005.0
2018-02-08 12:35:00,93.1,93.7,93.0,93.65,6454.0,93.1,93.7,93.0,93.65,6454.0
2018-02-08 12:40:00,93.65,94.25,93.65,93.95,1800.0,93.65,94.25,93.65,93.95,1800.0
2018-02-08 12:45:00,93.93,93.93,93.4,93.4,1151.0,93.93,93.93,93.4,93.4,1151.0
2018-02-08 12:50:00,93.38,93.45,92.97,93.25,5930.0,93.38,93.45,92.97,93.25,5930.0
2018-02-08 12:55:00,92.8,93.25,92.7,93.1,5140.0,92.8,93.25,92.7,93.1,5140.0
2018-02-08 13:00:00,93.05,93.45,92.85,92.9,4207.0,93.05,93.45,92.85,92.9,4207.0
2018-02-08 13:05:00,92.85,93.2,92.75,93.0,1933.0,92.85,93.2,92.75,93.0,1933.0
2018-02-08 13:10:00,93.25,93.85,93.0,93.45,10200.0,93.25,93.85,93.0,93.45,10200.0
2018-02-08 13:15:00,93.45,94.2,93.45,93.95,1440.0,93.45,94.2,93.45,93.95,1440.0
2018-02-08 13:20:00,93.85,93.9,93.4,93.55,1600.0,93.85,93.9,93.4,93.55,1600.0
2018-02-08 13:25:00,93.55,93.55,93.2,93.2,1200.0,93.55,93.55,93.2,93.2,1200.0
2018-02-08 13:30:00,93.3,93.45,93.2,93.2,1700.0,93.3,93.45,93.2,93.2,1700.0
2018-02-08 13:35:00,93.35,93.8,93.35,93.7,1200.0,93.35,93.8,93.35,93.7,1200.0
2018-02-08 13:40:00,93.85,94.15,93.8,94.1,1650.0,93.85,94.15,93.8,94.1,1650.0
2018-02-08 13:45:00,94.08,94.45,94.08,94.3,1848.0,94.08,94.45,94.08,94.3,1848.0
2018-02-08 13:50:00,94.35,94.35,94.11,94.3,1702.0,94.35,94.35,94.11,94.3,1702.0
2018-02-08 13:55:00,94.2,94.28,93.9,93.9,4891.0,94.2,94.28,93.9,93.9,4891.0
2018-02-08 14:00:00,93.85,93.9,93.45,93.45,2500.0,93.85,93.9,93.45,93.45,2500.0
2018-02-08 14:05:00,93.45,93.65,93.32,93.65,1800.0,93.45,93.65,93.32,93.65,1800.0
2018-02-08 14:10:00,93.7,93.9,93.7,93.75,1200.0,93.7,93.9,93.7,93.75,1200.0
2018-02-08 14:15:00,93.8,94.0,93.65,93.7,2747.0,93.8,94.0,93.65,93.7,2747.0
2018-02-08 14:20:00,93.7,93.9,92.8,93.1,16157.0,93.7,93.9,92.8,93.1,16157.0
2018-02-08 14:25:00,93.0,93.25,92.9,93.2,10717.0,93.0,93.25,92.9,93.2,10717.0
2018-02-08 14:30:00,93.2,93.25,92.55,92.55,74380.0,93.2,93.25,92.55,92.55,74380.0
2018-02-08 14:35:00,92.35,92.55,92.1,92.55,2500.0,92.35,92.55,92.1,92.55,2500.0
2018-02-08 14:40:00,92.75,92.75,92.55,92.58,1600.0,92.75,92.75,92.55,92.58,1600.0
2018-02-08 14:45:00,92.5,92.7,92.3,92.3,2983.0,92.5,92.7,92.3,92.3,2983.0
2018-02-08 14:50:00,92.5,92.5,92.1,92.1,1721.0,92.5,92.5,92.1,92.1,1721.0
2018-02-08 14:55:00,92.1,92.1,91.85,92.05,2715.0,92.1,92.1,91.85,92.05,2715.0
2018-02-08 15:00:00,92.03,92.25,91.85,92.18,4547.0,92.03,92.25,91.85,92.18,4547.0
2018-02-08 15:05:00,92.25,92.3,91.95,91.95,1802.0,92.25,92.3,91.95,91.95,1802.0
2018-02-08 15:10:00,91.9,91.9,91.1,91.25,9594.0,91.9,91.9,91.1,91.25,9594.0
2018-02-08 15:15:00,91.35,91.55,91.2,91.2,10861.0,91.35,91.55,91.2,91.2,10861.0
2018-02-08 15:20:00,91.15,91.75,91.1,91.7,7604.0,91.15,91.75,91.1,91.7,7604.0
2018-02-08 15:25:00,91.68,92.05,91.67,91.9,8075.0,91.68,92.05,91.67,91.9,8075.0
2018-02-08 15:30:00,91.93,92.0,91.65,91.65,8730.0,91.93,92.0,91.65,91.65,8730.0
2018-02-08 15:35:00,91.56,91.56,90.7,90.7,14122.0,91.56,91.56,90.7,90.7,14122.0
2018-02-08 15:40:00,90.7,91.0,90.4,91.0,11868.0,90.7,91.0,90.4,91.0,11868.0
2018-02-08 15:45:00,91.0,91.0,90.3,90.31,12855.0,91.0,91.0,90.3,90.31,12855.0
2018-02-08 15:50:00,90.3,90.35,89.35,89.58,27960.0,90.3,90.35,89.35,89.58,27960.0
2018-02-08 15:55:00,89.5,89.9,89.15,89.2,42917.0,89.5,89.9,89.15,89.2,42917.0
2018-02-09 09:30:00,90.6,91.7,90.6,91.05,8214.0,90.6,91.7,90.6,91.05,8214.0
2018-02-09 09:35:00,91.25,91.4,90.75,90.76,3943.0,91.25,91.4,90.75,90.76,3943.0
2018-02-09 09:40:00,90.7,90.7,90.32,90.65,1000.0,90.7,90.7,90.32,90.65,1000.0
2018-02-09 09:45:00,90.5,91.25,90.5,90.9,2108.0,90.5,91.25,90.5,90.9,2108.0
2018-02-09 09:50:00,90.9,91.25,90.75,91.25,2999.0,90.9,91.25,90.75,91.25,2999.0
2018-02-09 09:55:00,91.18,92.07,91.18,91.65,5278.0,91.18,92.07,91.18,91.65,5278.0
2018-02-09 10:00:00,91.47,91.47,90.75,90.75,7191.0,91.47,91.47,90.75,90.75,7191.0
2018-02-09 10:05:00,90.85,91.05,90.5,90.7,3409.0,90.85,91.05,90.5,90.7,3409.0
2018-02-09 10:10:00,90.75,90.75,90.2,90.2,2715.0,90.75,90.75,90.2,90.2,2715.0
2018-02-09 10:15:00,90.0,90.2,89.6,89.95,10553.0,90.0,90.2,89.6,89.95,10553.0
2018-02-09 10:20:00,89.83,90.15,89.5,90.1,2100.0,89.83,90.15,89.5,90.1,2100.0
2018-02-09 10:25:00,90.18,90.6,90.07,90.6,1900.0,90.18,90.6,90.07,90.6,1900.0
2018-02-09 10:30:00,90.35,90.95,90.1,90.55,3413.0,90.35,90.95,90.1,90.55,3413.0
2018-02-09 10:35:00,90.68,90.68,90.55,90.65,1100.0,90.68,90.68,90.55,90.65,1100.0
2018-02-09 10:40:00,90.3,90.48,89.65,89.65,1100.0,90.3,90.48,89.65,89.65,1100.0
2018-02-09 10:45:00,89.5,89.55,88.6,89.1,4225.0,89.5,89.55,88.6,89.1,4225.0
2018-02-09 10:50:00,89.35,89.95,89.15,89.95,1739.0,89.35,89.95,89.15,89.95,1739.0
2018-02-09 10:55:00,89.8,89.85,89.5,89.5,1525.0,89.8,89.85,89.5,89.5,1525.0
2018-02-09 11:00:00,89.5,90.2,89.5,90.1,3600.0,89.5,90.2,89.5,90.1,3600.0
2018-02-09 11:05:00,90.15,90.15,89.8,89.89,1858.0,90.15,90.15,89.8,89.89,1858.0
2018-02-09 11:10:00,89.9,89.95,89.75,89.85,1772.0,89.9,89.95,89.75,89.85,1772.0
2018-02-09 11:15:00,89.75,89.75,88.9,89.5,3183.0,89.75,89.75,88.9,89.5,3183.0
2018-02-09 11:20:00,89.8,89.8,89.05,89.05,2304.0,89.8,89.8,89.05,89.05,2304.0
2018-02-09 11:25:00,89.15,89.4,89.15,89.25,2100.0,89.15,89.4,89.15,89.25,2100.0
2018-02-09 11:30:00,89.4,89.45,89.1,89.1,5655.0,89.4,89.45,89.1,89.1,5655.0
2018-02-09 11:35:00,89.3,89.55,89.3,89.35,1000.0,89.3,89.55,89.3,89.35,1000.0
2018-02-09 11:40:00,89.45,89.45,89.37,89.38,400.0,89.45,89.45,89.37,89.38,400.0
2018-02-09 11:45:00,89.25,89.3,89.0,89.0,2076.0,89.25,89.3,89.0,89.0,2076.0
2018-02-09 11:50:00,88.95,89.0,88.9,89.0,1685.0,88.95,89.0,88.9,89.0,1685.0
2018-02-09 11:55:00,89.05,89.1,88.4,88.45,4710.0,89.05,89.1,88.4,88.45,4710.0
2018-02-09 12:00:00,88.6,88.6,88.35,88.5,2900.0,88.6,88.6,88.35,88.5,2900.0
2018-02-09 12:05:00,88.45,88.65,87.55,87.55,7529.0,88.45,88.65,87.55,87.55,7529.0
2018-02-09 12:10:00,87.65,88.2,87.65,87.75,3900.0,87.65,88.2,87.65,87.75,3900.0
2018-02-09 12:15:00,87.8,88.1,87.45,87.85,5175.0,87.8,88.1,87.45,87.85,5175.0
2018-02-09 12:20:00,88.0,88.35,87.9,87.95,2823.0,88.0,88.35,87.9,87.95,2823.0
2018-02-09 12:25:00,87.8,87.8,87.15,87.35,5887.0,87.8,87.8,87.15,87.35,5887.0
2018-02-09 12:30:00,87.5,87.6,87.1,87.1,6721.0,87.5,87.6,87.1,87.1,6721.0
2018-02-09 12:35:00,87.1,87.1,86.67,86.85,1921.0,87.1,87.1,86.67,86.85,1921.0
2018-02-09 12:40:00,86.7,86.75,86.3,86.3,2868.0,86.7,86.75,86.3,86.3,2868.0
2018-02-09 12:45:00,86.3,86.5,86.0,86.3,4660.0,86.3,86.5,86.0,86.3,4660.0
2018-02-09 12:50:00,86.22,86.6,86.0,86.55,7986.0,86.22,86.6,86.0,86.55,7986.0
2018-02-09 12:55:00,86.6,87.3,86.6,87.2,3310.0,86.6,87.3,86.6,87.2,3310.0
2018-02-09 13:00:00,87.35,87.35,86.75,87.0,5660.0,87.35,87.35,86.75,87.0,5660.0
2018-02-09 13:05:00,87.1,87.1,86.45,86.55,5664.0,87.1,87.1,86.45,86.55,5664.0
2018-02-09 13:10:00,86.29,86.45,86.1,86.4,4561.0,86.29,86.45,86.1,86.4,4561.0
2018-02-09 13:15:00,86.35,86.7,85.65,86.7,15167.0,86.35,86.7,85.65,86.7,15167.0
2018-02-09 13:20:00,86.5,86.95,86.3,86.45,12206.0,86.5,86.95,86.3,86.45,12206.0
2018-02-09 13:25:00,86.3,86.75,86.1,86.4,4300.0,86.3,86.75,86.1,86.4,4300.0
2018-02-09 13:30:00,86.15,86.45,86.1,86.27,2254.0,86.15,86.45,86.1,86.27,2254.0
2018-02-09 13:35:00,86.3,86.55,85.8,86.05,3600.0,86.3,86.55,85.8,86.05,3600.0
2018-02-09 13:40:00,85.85,87.0,85.85,86.25,17066.0,85.85,87.0,85.85,86.25,17066.0
2018-02-09 13:45:00,86.25,86.78,86.25,86.78,4300.0,86.25,86.78,86.25,86.78,4300.0
2018-02-09 13:50:00,86.85,88.2,86.75,87.75,18409.0,86.85,88.2,86.75,87.75,18409.0
2018-02-09 13:55:00,87.85,88.55,87.8,87.9,6920.0,87.85,88.55,87.8,87.9,6920.0
2018-02-09 14:00:00,87.9,88.9,87.9,88.78,8650.0,87.9,88.9,87.9,88.78,8650.0
2018-02-09 14:05:00,88.65,89.05,88.3,88.83,5362.0,88.65,89.05,88.3,88.83,5362.0
2018-02-09 14:10:00,89.05,89.25,88.8,89.1,14000.0,89.05,89.25,88.8,89.1,14000.0
2018-02-09 14:15:00,89.15,89.75,89.05,89.7,3387.0,89.15,89.75,89.05,89.7,3387.0
2018-02-09 14:20:00,89.8,90.0,89.65,90.0,2900.0,89.8,90.0,89.65,90.0,2900.0
2018-02-09 14:25:00,90.1,90.25,89.2,89.2,4001.0,90.1,90.25,89.2,89.2,4001.0
2018-02-09 14:30:00,89.25,89.65,88.95,89.25,7717.0,89.25,89.65,88.95,89.25,7717.0
2018-02-09 14:35:00,89.15,89.6,88.95,89.45,6243.0,89.15,89.6,88.95,89.45,6243.0
2018-02-09 14:40:00,89.45,89.63,89.3,89.45,2357.0,89.45,89.63,89.3,89.45,2357.0
2018-02-09 14:45:00,89.45,89.9,89.45,89.9,8750.0,89.45,89.9,89.45,89.9,8750.0
2018-02-09 14:50:00,89.95,90.5,89.95,90.1,2827.0,89.95,90.5,89.95,90.1,2827.0
2018-02-09 14:55:00,89.95,89.95,89.75,89.75,3980.0,89.95,89.95,89.75,89.75,3980.0
2018-02-09 15:00:00,89.9,89.9,89.4,89.7,13160.0,89.9,89.9,89.4,89.7,13160.0
2018-02-09 15:05:00,89.6,89.8,89.45,89.75,8363.0,89.6,89.8,89.45,89.75,8363.0
2018-02-09 15:10:00,89.8,90.15,89.45,90.15,4022.0,89.8,90.15,89.45,90.15,4022.0
2018-02-09 15:15:00,90.15,90.35,90.1,90.35,3566.0,90.15,90.35,90.1,90.35,3566.0
2018-02-09 15:20:00,90.45,90.6,90.15,90.15,6451.0,90.45,90.6,90.15,90.15,6451.0
2018-02-09 15:25:00,90.15,90.5,89.95,90.25,5754.0,90.15,90.5,89.95,90.25,5754.0
2018-02-09 15:30:00,90.18,90.65,90.17,90.65,6408.0,90.18,90.65,90.17,90.65,6408.0
2018-02-09 15:35:00,90.6,90.85,90.38,90.6,8941.0,90.6,90.85,90.38,90.6,8941.0
2018-02-09 15:40:00,90.7,91.4,90.65,91.4,7174.0,90.7,91.4,90.65,91.4,7174.0
2018-02-09 15:45:00,91.5,92.35,91.5,91.9,27452.0,91.5,92.35,91.5,91.9,27452.0
2018-02-09 15:50:00,91.9,92.3,91.45,91.6,35321.0,91.9,92.3,91.45,91.6,35321.0
2018-02-09 15:55:00,91.65,91.65,90.55,91.0,28765.0,91.65,91.65,90.55,91.0,28765.0
2018-02-12 09:30:00,92.55,93.0,92.0,93.0,11217.0,92.55,93.0,92.0,93.0,11217.0
2018-02-12 09:35:00,92.5,93.55,92.5,92.85,9963.0,92.5,93.55,92.5,92.85,9963.0
2018-02-12 09:40:00,92.55,93.9,92.5,93.3,6412.0,92.55,93.9,92.5,93.3,6412.0
2018-02-12 09:45:00,93.37,94.2,93.25,94.2,12227.0,93.37,94.2,93.25,94.2,12227.0
2018-02-12 09:50:00,93.7,94.2,93.7,93.76,14311.0,93.7,94.2,93.7,93.76,14311.0
2018-02-12 09:55:00,94.05,94.4,94.0,94.0,4483.0,94.05,94.4,94.0,94.0,4483.0
2018-02-12 10:00:00,94.15,95.08,94.15,95.05,8361.0,94.15,95.08,94.15,95.05,8361.0
2018-02-12 10:05:00,95.05,95.25,94.6,94.6,9284.0,95.05,95.25,94.6,94.6,9284.0
2018-02-12 10:10:00,94.6,94.65,93.35,93.35,6600.0,94.6,94.65,93.35,93.35,6600.0
2018-02-12 10:15:00,93.53,93.53,92.8,92.9,8967.0,93.53,93.53,92.8,92.9,8967.0
2018-02-12 10:20:00,92.8,93.2,92.8,93.05,2000.0,92.8,93.2,92.8,93.05,2000.0
2018-02-12 10:25:00,92.7,93.39,92.7,93.33,10851.0,92.7,93.39,92.7,93.33,10851.0
2018-02-12 10:30:00,93.45,93.55,93.05,93.45,3217.0,93.45,93.55,93.05,93.45,3217.0
2018-02-12 10:35:00,93.6,93.9,93.4,93.85,2498.0,93.6,93.9,93.4,93.85,2498.0
2018-02-12 10:40:00,93.8,93.8,93.15,93.15,2500.0,93.8,93.8,93.15,93.15,2500.0
2018-02-12 10:45:00,93.35,93.6,93.3,93.3,3461.0,93.35,93.6,93.3,93.3,3461.0
2018-02-12 10:50:00,93.5,93.5,92.9,92.9,2300.0,93.5,93.5,92.9,92.9,2300.0
2018-02-12 10:55:00,93.0,93.3,93.0,93.2,3615.0,93.0,93.3,93.0,93.2,3615.0
2018-02-12 11:00:00,93.2,93.23,92.67,92.83,16221.0,93.2,93.23,92.67,92.83,16221.0
2018-02-12 11:05:00,92.85,93.1,92.65,92.95,25400.0,92.85,93.1,92.65,92.95,25400.0
2018-02-12 11:10:00,92.83,93.6,92.82,93.55,2966.0,92.83,93.6,92.82,93.55,2966.0
2018-02-12 11:15:00,93.5,93.65,93.25,93.6,4914.0,93.5,93.65,93.25,93.6,4914.0
2018-02-12 11:20:00,93.7,94.15,93.5,94.0,4700.0,93.7,94.15,93.5,94.0,4700.0
2018-02-12 11:25:00,93.95,93.95,93.7,93.8,3651.0,93.95,93.95,93.7,93.8,3651.0
2018-02-12 11:30:00,93.7,93.75,93.35,93.65,2425.0,93.7,93.75,93.35,93.65,2425.0
2018-02-12 11:35:00,93.8,94.05,93.5,94.05,3650.0,93.8,94.05,93.5,94.05,3650.0
2018-02-12 11:40:00,94.2,94.45,94.1,94.35,2826.0,94.2,94.45,94.1,94.35,2826.0
2018-02-12 11:45:00,94.4,94.55,94.1,94.5,6650.0,94.4,94.55,94.1,94.5,6650.0
2018-02-12 11:50:00,94.6,94.85,94.55,94.85,5106.0,94.6,94.85,94.55,94.85,5106.0
2018-02-12 11:55:00,94.95,95.25,94.95,95.2,2515.0,94.95,95.25,94.95,95.2,2515.0
2018-02-12 12:00:00,95.1,95.25,95.09,95.25,2503.0,95.1,95.25,95.09,95.25,2503.0
2018-02-12 12:05:00,95.05,95.1,94.75,94.9,1799.0,95.05,95.1,94.75,94.9,1799.0
2018-02-12 12:10:00,94.95,95.0,94.9,94.95,600.0,94.95,95.0,94.9,94.95,600.0
2018-02-12 12:15:00,94.95,95.03,94.9,94.98,1600.0,94.95,95.03,94.9,94.98,1600.0
2018-02-12 12:20:00,94.91,95.25,94.91,95.25,7712.0,94.91,95.25,94.91,95.25,7712.0
2018-02-12 12:25:00,95.3,95.5,95.25,95.5,1400.0,95.3,95.5,95.25,95.5,1400.0
2018-02-12 12:30:00,95.35,95.35,95.2,95.35,2622.0,95.35,95.35,95.2,95.35,2622.0
2018-02-12 12:35:00,95.43,95.43,95.2,95.2,1500.0,95.43,95.43,95.2,95.2,1500.0
2018-02-12 12:40:00,95.25,95.3,95.0,95.2,5943.0,95.25,95.3,95.0,95.2,5943.0
2018-02-12 12:45:00,95.25,95.35,95.1,95.25,3698.0,95.25,95.35,95.1,95.25,3698.0
2018-02-12 12:50:00,95.3,95.85,95.3,95.8,3991.0,95.3,95.85,95.3,95.8,3991.0
2018-02-12 12:55:00,95.74,95.8,95.45,95.65,3187.0,95.74,95.8,95.45,95.65,3187.0
2018-02-12 13:00:00,95.65,95.7,95.3,95.55,2203.0,95.65,95.7,95.3,95.55,2203.0
2018-02-12 13:05:00,95.4,95.4,94.9,94.9,1200.0,95.4,95.4,94.9,94.9,1200.0
2018-02-12 13:10:00,95.0,95.3,95.0,95.15,2400.0,95.0,95.3,95.0,95.15,2400.0
2018-02-12 13:15:00,95.15,95.35,95.05,95.2,4020.0,95.15,95.35,95.05,95.2,4020.0
2018-02-12 13:20:00,95.25,95.4,95.25,95.4,1320.0,95.25,95.4,95.25,95.4,1320.0
2018-02-12 13:25:00,95.45,95.75,95.44,95.75,4476.0,95.45,95.75,95.44,95.75,4476.0
2018-02-12 13:30:00,95.65,95.9,95.65,95.83,2057.0,95.65,95.9,95.65,95.83,2057.0
2018-02-12 13:35:00,96.0,96.0,95.65,95.95,3550.0,96.0,96.0,95.65,95.95,3550.0
2018-02-12 13:40:00,95.95,96.0,95.87,95.9,2115.0,95.95,96.0,95.87,95.9,2115.0
2018-02-12 13:45:00,95.9,96.05,95.8,96.05,5801.0,95.9,96.05,95.8,96.05,5801.0
2018-02-12 13:50:00,96.05,96.45,96.05,96.45,6375.0,96.05,96.45,96.05,96.45,6375.0
2018-02-12 13:55:00,96.45,96.95,96.37,96.65,14492.0,96.45,96.95,96.37,96.65,14492.0
2018-02-12 14:00:00,96.55,96.7,96.2,96.4,7148.0,96.55,96.7,96.2,96.4,7148.0
2018-02-12 14:05:00,96.4,96.5,96.35,96.5,1700.0,96.4,96.5,96.35,96.5,1700.0
2018-02-12 14:10:00,96.45,96.65,96.35,96.6,3800.0,96.45,96.65,96.35,96.6,3800.0
2018-02-12 14:15:00,96.6,97.05,96.6,97.05,13368.0,96.6,97.05,96.6,97.05,13368.0
2018-02-12 14:20:00,97.05,97.5,97.05,97.1,10454.0,97.05,97.5,97.05,97.1,10454.0
2018-02-12 14:25:00,97.15,97.4,97.0,97.4,2034.0,97.15,97.4,97.0,97.4,2034.0
2018-02-12 14:30:00,97.51,97.9,97.45,97.5,10919.0,97.51,97.9,97.45,97.5,10919.0
2018-02-12 14:35:00,97.5,97.75,97.25,97.75,7700.0,97.5,97.75,97.25,97.75,7700.0
2018-02-12 14:40:00,97.75,98.15,97.75,98.12,9674.0,97.75,98.15,97.75,98.12,9674.0
2018-02-12 14:45:00,98.0,98.0,97.55,97.6,13797.0,98.0,98.0,97.55,97.6,13797.0
2018-02-12 14:50:00,97.5,97.5,96.95,97.3,10638.0,97.5,97.5,96.95,97.3,10638.0
2018-02-12 14:55:00,97.4,97.62,97.2,97.61,8306.0,97.4,97.62,97.2,97.61,8306.0
2018-02-12 15:00:00,97.6,97.6,97.25,97.4,8544.0,97.6,97.6,97.25,97.4,8544.0
2018-02-12 15:05:00,97.4,97.8,97.4,97.6,10292.0,97.4,97.8,97.4,97.6,10292.0
2018-02-12 15:10:00,97.6,97.6,97.3,97.43,9762.0,97.6,97.6,97.3,97.43,9762.0
2018-02-12 15:15:00,97.45,97.45,97.25,97.33,4860.0,97.45,97.45,97.25,97.33,4860.0
2018-02-12 15:20:00,97.35,97.55,97.0,97.0,10400.0,97.35,97.55,97.0,97.0,10400.0
2018-02-12 15:25:00,97.05,97.05,96.75,96.85,9664.0,97.05,97.05,96.75,96.85,9664.0
2018-02-12 15:30:00,96.85,97.05,96.77,96.9,9137.0,96.85,97.05,96.77,96.9,9137.0
2018-02-12 15:35:00,97.05,97.1,96.6,96.6,9957.0,97.05,97.1,96.6,96.6,9957.0
2018-02-12 15:40:00,96.75,97.2,96.7,97.2,9469.0,96.75,97.2,96.7,97.2,9469.0
2018-02-12 15:45:00,97.1,97.15,96.2,96.4,19336.0,97.1,97.15,96.2,96.4,19336.0
2018-02-12 15:50:00,96.45,96.75,96.45,96.65,35859.0,96.45,96.75,96.45,96.65,35859.0
2018-02-12 15:55:00,96.6,96.9,96.45,96.7,58194.0,96.6,96.9,96.45,96.7,58194.0
2018-02-13 09:30:00,96.2,96.47,95.55,96.45,2988.0,96.2,96.47,95.55,96.45,2988.0
2018-02-13 09:35:00,96.4,96.9,95.85,96.9,4947.0,96.4,96.9,95.85,96.9,4947.0
2018-02-13 09:40:00,96.75,96.9,95.75,96.0,2400.0,96.75,96.9,95.75,96.0,2400.0
2018-02-13 09:45:00,95.83,96.2,95.62,96.0,12392.0,95.83,96.2,95.62,96.0,12392.0
2018-02-13 09:50:00,95.9,96.55,95.75,96.35,23444.0,95.9,96.55,95.75,96.35,23444.0
2018-02-13 09:55:00,96.49,96.95,96.2,96.85,5828.0,96.49,96.95,96.2,96.85,5828.0
2018-02-13 10:00:00,97.15,97.16,97.0,97.15,2304.0,97.15,97.16,97.0,97.15,2304.0
2018-02-13 10:05:00,97.2,97.9,97.1,97.5,13243.0,97.2,97.9,97.1,97.5,13243.0
2018-02-13 10:10:00,97.6,97.7,97.1,97.15,2700.0,97.6,97.7,97.1,97.15,2700.0
2018-02-13 10:15:00,97.1,97.1,96.66,96.66,1950.0,97.1,97.1,96.66,96.66,1950.0
2018-02-13 10:20:00,96.75,97.5,96.75,97.5,3645.0,96.75,97.5,96.75,97.5,3645.0
2018-02-13 10:25:00,97.6,97.9,97.25,97.25,3705.0,97.6,97.9,97.25,97.25,3705.0
2018-02-13 10:30:00,97.33,97.6,96.8,96.93,4400.0,97.33,97.6,96.8,96.93,4400.0
2018-02-13 10:35:00,97.1,97.2,96.85,97.05,2500.0,97.1,97.2,96.85,97.05,2500.0
2018-02-13 10:40:00,97.13,97.55,97.12,97.35,4232.0,97.13,97.55,97.12,97.35,4232.0
2018-02-13 10:45:00,97.3,97.5,97.2,97.35,3277.0,97.3,97.5,97.2,97.35,3277.0
2018-02-13 10:50:00,97.55,97.55,97.4,97.4,500.0,97.55,97.55,97.4,97.4,500.0
2018-02-13 10:55:00,97.49,97.85,97.48,97.75,3265.0,97.49,97.85,97.48,97.75,3265.0
2018-02-13 11:00:00,97.75,98.2,97.75,98.05,7250.0,97.75,98.2,97.75,98.05,7250.0
2018-02-13 11:05:00,97.9,98.0,97.75,97.95,4132.0,97.9,98.0,97.75,97.95,4132.0
2018-02-13 11:10:00,98.0,98.05,97.95,97.95,2226.0,98.0,98.05,97.95,97.95,2226.0
2018-02-13 11:15:00,97.8,97.8,97.65,97.7,2712.0,97.8,97.8,97.65,97.7,2712.0
2018-02-13 11:20:00,97.8,97.85,97.55,97.63,2801.0,97.8,97.85,97.55,97.63,2801.0
2018-02-13 11:25:00,97.5,97.55,97.4,97.5,3950.0,97.5,97.55,97.4,97.5,3950.0
2018-02-13 11:30:00,97.55,97.8,97.55,97.65,3200.0,97.55,97.8,97.55,97.65,3200.0
2018-02-13 11:35:00,97.55,97.55,97.25,97.25,600.0,97.55,97.55,97.25,97.25,600.0
2018-02-13 11:40:00,97.35,97.35,97.17,97.3,920.0,97.35,97.35,97.17,97.3,920.0
2018-02-13 11:45:00,97.3,97.75,97.3,97.68,2000.0,97.3,97.75,97.3,97.68,2000.0
2018-02-13 11:50:00,97.65,97.85,97.55,97.6,3934.0,97.65,97.85,97.55,97.6,3934.0
2018-02-13 11:55:00,97.7,97.9,97.67,97.85,1733.0,97.7,97.9,97.67,97.85,1733.0
2018-02-13 12:00:00,97.75,97.85,97.75,97.8,2500.0,97.75,97.85,97.75,97.8,2500.0
2018-02-13 12:05:00,97.8,97.9,97.65,97.83,5515.0,97.8,97.9,97.65,97.83,5515.0
2018-02-13 12:10:00,97.83,98.45,97.82,98.45,4288.0,97.83,98.45,97.82,98.45,4288.0
2018-02-13 12:15:00,98.3,98.4,97.95,97.98,11344.0,98.3,98.4,97.95,97.98,11344.0
2018-02-13 12:20:00,97.97,98.1,97.8,97.9,9359.0,97.97,98.1,97.8,97.9,9359.0
2018-02-13 12:25:00,97.95,98.0,97.78,97.95,8017.0,97.95,98.0,97.78,97.95,8017.0
2018-02-13 12:30:00,98.0,98.05,97.9,98.0,10227.0,98.0,98.05,97.9,98.0,10227.0
2018-02-13 12:35:00,98.0,98.05,97.65,97.85,18228.0,98.0,98.05,97.65,97.85,18228.0
2018-02-13 12:40:00,97.98,98.0,97.65,97.88,16759.0,97.98,98.0,97.65,97.88,16759.0
2018-02-13 12:45:00,97.8,97.8,96.75,97.0,25747.0,97.8,97.8,96.75,97.0,25747.0
2018-02-13 12:50:00,97.15,97.2,96.85,97.15,4111.0,97.15,97.2,96.85,97.15,4111.0
2018-02-13 12:55:00,97.2,97.3,96.8,96.8,3609.0,97.2,97.3,96.8,96.8,3609.0
2018-02-13 13:00:00,96.95,97.25,96.9,97.05,5105.0,96.95,97.25,96.9,97.05,5105.0
2018-02-13 13:05:00,97.05,97.1,96.85,97.0,2949.0,97.05,97.1,96.85,97.0,2949.0
2018-02-13 13:10:00,97.03,97.05,96.75,96.77,2381.0,97.03,97.05,96.75,96.77,2381.0
2018-02-13 13:15:00,96.85,97.16,96.85,97.16,1350.0,96.85,97.16,96.85,97.16,1350.0
2018-02-13 13:20:00,97.09,97.6,97.08,97.15,5009.0,97.09,97.6,97.08,97.15,5009.0
2018-02-13 13:25:00,97.35,97.45,96.85,96.85,3900.0,97.35,97.45,96.85,96.85,3900.0
2018-02-13 13:30:00,97.05,97.05,97.0,97.03,1299.0,97.05,97.05,97.0,97.03,1299.0
2018-02-13 13:35:00,97.1,97.35,97.1,97.35,2700.0,97.1,97.35,97.1,97.35,2700.0
2018-02-13 13:40:00,97.15,97.23,96.95,97.08,4838.0,97.15,97.23,96.95,97.08,4838.0
2018-02-13 13:45:00,97.15,97.15,96.95,97.15,1100.0,97.15,97.15,96.95,97.15,1100.0
2018-02-13 13:50:00,97.15,97.35,97.1,97.35,3867.0,97.15,97.35,97.1,97.35,3867.0
2018-02-13 13:55:00,97.15,97.45,97.15,97.45,2000.0,97.15,97.45,97.15,97.45,2000.0
2018-02-13 14:00:00,97.45,97.75,97.45,97.45,5552.0,97.45,97.75,97.45,97.45,5552.0
2018-02-13 14:05:00,97.45,97.6,97.25,97.6,3044.0,97.45,97.6,97.25,97.6,3044.0
2018-02-13 14:10:00,97.73,97.85,97.65,97.78,2034.0,97.73,97.85,97.65,97.78,2034.0
2018-02-13 14:15:00,97.78,97.98,97.75,97.75,16552.0,97.78,97.98,97.75,97.75,16552.0
2018-02-13 14:20:00,97.7,97.75,97.6,97.6,500.0,97.7,97.75,97.6,97.6,500.0
2018-02-13 14:25:00,97.6,97.7,97.45,97.67,4244.0,97.6,97.7,97.45,97.67,4244.0
2018-02-13 14:30:00,97.65,97.7,97.6,97.7,2301.0,97.65,97.7,97.6,97.7,2301.0
2018-02-13 14:35:00,97.64,97.8,97.55,97.7,4985.0,97.64,97.8,97.55,97.7,4985.0
2018-02-13 14:40:00,97.8,97.85,97.55,97.75,4306.0,97.8,97.85,97.55,97.75,4306.0
2018-02-13 14:45:00,97.78,97.9,97.7,97.9,4703.0,97.78,97.9,97.7,97.9,4703.0
2018-02-13 14:50:00,97.9,98.35,97.8,98.3,12566.0,97.9,98.35,97.8,98.3,12566.0
2018-02-13 14:55:00,98.15,98.4,98.05,98.4,4643.0,98.15,98.4,98.05,98.4,4643.0
2018-02-13 15:00:00,98.35,98.35,98.0,98.0,6114.0,98.35,98.35,98.0,98.0,6114.0
2018-02-13 15:05:00,98.0,98.05,97.7,97.7,3493.0,98.0,98.05,97.7,97.7,3493.0
2018-02-13 15:10:00,97.7,97.95,97.55,97.85,9799.0,97.7,97.95,97.55,97.85,9799.0
2018-02-13 15:15:00,97.85,97.88,97.7,97.75,4400.0,97.85,97.88,97.7,97.75,4400.0
2018-02-13 15:20:00,97.8,97.8,97.55,97.58,12125.0,97.8,97.8,97.55,97.58,12125.0
2018-02-13 15:25:00,97.65,97.7,97.45,97.6,10526.0,97.65,97.7,97.45,97.6,10526.0
2018-02-13 15:30:00,97.61,97.75,97.55,97.75,12629.0,97.61,97.75,97.55,97.75,12629.0
2018-02-13 15:35:00,97.8,98.0,97.65,97.7,37657.0,97.8,98.0,97.65,97.7,37657.0
2018-02-13 15:40:00,97.7,97.85,97.15,97.25,19542.0,97.7,97.85,97.15,97.25,19542.0
2018-02-13 15:45:00,97.25,97.45,97.1,97.23,26000.0,97.25,97.45,97.1,97.23,26000.0
2018-02-13 15:50:00,97.2,97.58,96.85,97.5,31379.0,97.2,97.58,96.85,97.5,31379.0
2018-02-13 15:55:00,97.55,97.65,96.45,96.98,68635.0,97.55,97.65,96.45,96.98,68635.0
2018-02-14 09:30:00,98.0,98.0,95.75,95.9,66440.0,98.0,98.0,95.75,95.9,66440.0
2018-02-14 09:35:00,95.9,99.9,95.9,96.85,56920.0,95.9,99.9,95.9,96.85,56920.0
2018-02-14 09:40:00,97.27,98.7,96.7,98.7,30813.0,97.27,98.7,96.7,98.7,30813.0
2018-02-14 09:45:00,98.23,99.9,97.95,99.9,12465.0,98.23,99.9,97.95,99.9,12465.0
2018-02-14 09:50:00,99.2,101.75,99.2,99.95,84995.0,99.2,101.75,99.2,99.95,84995.0
2018-02-14 09:55:00,100.0,100.95,99.8,100.5,29892.0,100.0,100.95,99.8,100.5,29892.0
2018-02-14 10:00:00,100.4,101.5,100.4,100.85,22629.0,100.4,101.5,100.4,100.85,22629.0
2018-02-14 10:05:00,100.8,101.0,99.7,100.57,22861.0,100.8,101.0,99.7,100.57,22861.0
2018-02-14 10:10:00,100.65,101.1,100.35,100.6,17419.0,100.65,101.1,100.35,100.6,17419.0
2018-02-14 10:15:00,100.6,101.5,100.55,101.4,16752.0,100.6,101.5,100.55,101.4,16752.0
2018-02-14 10:20:00,101.35,101.85,100.75,101.05,24357.0,101.35,101.85,100.75,101.05,24357.0
2018-02-14 10:25:00,100.8,101.3,100.8,101.0,13867.0,100.8,101.3,100.8,101.0,13867.0
2018-02-14 10:30:00,101.05,101.75,100.87,101.75,14356.0,101.05,101.75,100.87,101.75,14356.0
2018-02-14 10:35:00,101.58,103.8,101.57,103.8,34550.0,101.58,103.8,101.57,103.8,34550.0
2018-02-14 10:40:00,103.8,103.95,102.5,102.7,22613.0,103.8,103.95,102.5,102.7,22613.0
2018-02-14 10:45:00,102.7,103.7,102.65,103.45,7130.0,102.7,103.7,102.65,103.45,7130.0
2018-02-14 10:50:00,103.45,103.45,102.05,102.2,13011.0,103.45,103.45,102.05,102.2,13011.0
2018-02-14 10:55:00,102.03,102.15,101.15,101.25,9687.0,102.03,102.15,101.15,101.25,9687.0
2018-02-14 11:00:00,101.44,102.05,101.2,101.48,7030.0,101.44,102.05,101.2,101.48,7030.0
2018-02-14 11:05:00,101.47,102.0,101.15,102.0,8739.0,101.47,102.0,101.15,102.0,8739.0
2018-02-14 11:10:00,102.0,102.0,101.5,102.0,6854.0,102.0,102.0,101.5,102.0,6854.0
2018-02-14 11:15:00,102.0,102.0,101.75,101.75,2700.0,102.0,102.0,101.75,101.75,2700.0
2018-02-14 11:20:00,101.75,101.85,101.5,101.6,4241.0,101.75,101.85,101.5,101.6,4241.0
2018-02-14 11:25:00,101.85,101.95,101.65,101.7,3446.0,101.85,101.95,101.65,101.7,3446.0
2018-02-14 11:30:00,101.7,101.85,101.5,101.65,4825.0,101.7,101.85,101.5,101.65,4825.0
2018-02-14 11:35:00,101.65,101.7,100.4,101.7,18075.0,101.65,101.7,100.4,101.7,18075.0
2018-02-14 11:40:00,101.85,101.85,101.1,101.3,5600.0,101.85,101.85,101.1,101.3,5600.0
2018-02-14 11:45:00,101.5,101.65,101.3,101.65,2817.0,101.5,101.65,101.3,101.65,2817.0
2018-02-14 11:50:00,101.65,101.85,101.35,101.45,7028.0,101.65,101.85,101.35,101.45,7028.0
2018-02-14 11:55:00,101.45,101.45,100.95,101.25,6000.0,101.45,101.45,100.95,101.25,6000.0
2018-02-14 12:00:00,101.3,101.6,101.1,101.1,8995.0,101.3,101.6,101.1,101.1,8995.0
2018-02-14 12:05:00,101.1,101.1,100.25,100.35,4921.0,101.1,101.1,100.25,100.35,4921.0
2018-02-14 12:10:00,100.5,100.5,99.4,99.5,6725.0,100.5,100.5,99.4,99.5,6725.0
2018-02-14 12:15:00,99.85,100.5,99.85,100.45,6500.0,99.85,100.5,99.85,100.45,6500.0
2018-02-14 12:20:00,100.38,100.7,100.37,100.7,4425.0,100.38,100.7,100.37,100.7,4425.0
2018-02-14 12:25:00,100.65,100.7,100.55,100.63,1666.0,100.65,100.7,100.55,100.63,1666.0
2018-02-14 12:30:00,100.63,100.65,100.0,100.0,8072.0,100.63,100.65,100.0,100.0,8072.0
2018-02-14 12:35:00,100.0,100.65,100.0,100.35,11904.0,100.0,100.65,100.0,100.35,11904.0
2018-02-14 12:40:00,100.25,100.4,100.0,100.15,3065.0,100.25,100.4,100.0,100.15,3065.0
2018-02-14 12:45:00,100.25,100.35,99.55,99.65,3399.0,100.25,100.35,99.55,99.65,3399.0
2018-02-14 12:50:00,99.5,99.5,99.2,99.4,5027.0,99.5,99.5,99.2,99.4,5027.0
2018-02-14 12:55:00,99.35,99.65,99.35,99.6,3470.0,99.35,99.65,99.35,99.6,3470.0
2018-02-14 13:00:00,99.65,100.9,99.65,100.9,5500.0,99.65,100.9,99.65,100.9,5500.0
2018-02-14 13:05:00,100.95,101.0,100.45,100.55,7336.0,100.95,101.0,100.45,100.55,7336.0
2018-02-14 13:10:00,100.55,100.75,100.55,100.7,3018.0,100.55,100.75,100.55,100.7,3018.0
2018-02-14 13:15:00,100.6,100.65,99.85,99.85,4100.0,100.6,100.65,99.85,99.85,4100.0
2018-02-14 13:20:00,99.9,100.6,99.9,100.6,7105.0,99.9,100.6,99.9,100.6,7105.0
2018-02-14 13:25:00,100.45,100.6,100.4,100.4,2500.0,100.45,100.6,100.4,100.4,2500.0
2018-02-14 13:30:00,100.6,101.6,100.4,101.48,8908.0,100.6,101.6,100.4,101.48,8908.0
2018-02-14 13:35:00,101.48,101.48,101.25,101.4,3962.0,101.48,101.48,101.25,101.4,3962.0
2018-02-14 13:40:00,101.4,101.6,101.37,101.5,4620.0,101.4,101.6,101.37,101.5,4620.0
2018-02-14 13:45:00,101.5,101.55,100.4,100.95,10430.0,101.5,101.55,100.4,100.95,10430.0
2018-02-14 13:50:00,100.95,101.1,100.87,100.88,1800.0,100.95,101.1,100.87,100.88,1800.0
2018-02-14 13:55:00,100.87,101.1,100.87,101.03,4344.0,100.87,101.1,100.87,101.03,4344.0
2018-02-14 14:00:00,101.03,101.6,101.0,101.55,6705.0,101.03,101.6,101.0,101.55,6705.0
2018-02-14 14:05:00,101.5,101.75,101.45,101.5,10405.0,101.5,101.75,101.45,101.5,10405.0
2018-02-14 14:10:00,101.5,101.65,101.1,101.4,3537.0,101.5,101.65,101.1,101.4,3537.0
2018-02-14 14:15:00,101.3,101.5,101.3,101.4,2300.0,101.3,101.5,101.3,101.4,2300.0
2018-02-14 14:20:00,101.4,101.55,101.15,101.35,6677.0,101.4,101.55,101.15,101.35,6677.0
2018-02-14 14:25:00,101.4,101.5,101.3,101.4,2200.0,101.4,101.5,101.3,101.4,2200.0
2018-02-14 14:30:00,101.3,101.7,101.3,101.55,9797.0,101.3,101.7,101.3,101.55,9797.0
2018-02-14 14:35:00,101.55,101.8,101.5,101.8,4800.0,101.55,101.8,101.5,101.8,4800.0
2018-02-14 14:40:00,101.7,101.95,101.7,101.8,3132.0,101.7,101.95,101.7,101.8,3132.0
2018-02-14 14:45:00,101.95,101.95,101.5,101.5,5600.0,101.95,101.95,101.5,101.5,5600.0
2018-02-14 14:50:00,101.65,101.68,101.4,101.68,14900.0,101.65,101.68,101.4,101.68,14900.0
2018-02-14 14:55:00,101.68,101.85,101.5,101.6,7288.0,101.68,101.85,101.5,101.6,7288.0
2018-02-14 15:00:00,101.55,102.2,101.55,102.15,13641.0,101.55,102.2,101.55,102.15,13641.0
2018-02-14 15:05:00,102.2,102.88,102.2,102.45,11770.0,102.2,102.88,102.2,102.45,11770.0
2018-02-14 15:10:00,102.4,102.5,102.05,102.25,4944.0,102.4,102.5,102.05,102.25,4944.0
2018-02-14 15:15:00,102.3,103.2,102.3,103.2,20556.0,102.3,103.2,102.3,103.2,20556.0
2018-02-14 15:20:00,103.15,103.2,102.62,102.63,5324.0,103.15,103.2,102.62,102.63,5324.0
2018-02-14 15:25:00,102.5,103.15,102.45,103.0,6050.0,102.5,103.15,102.45,103.0,6050.0
2018-02-14 15:30:00,103.0,103.15,102.45,102.5,12255.0,103.0,103.15,102.45,102.5,12255.0
2018-02-14 15:35:00,102.45,102.55,102.2,102.55,15956.0,102.45,102.55,102.2,102.55,15956.0
2018-02-14 15:40:00,102.6,102.8,101.8,101.95,22105.0,102.6,102.8,101.8,101.95,22105.0
2018-02-14 15:45:00,102.0,102.65,102.0,102.65,23135.0,102.0,102.65,102.0,102.65,23135.0
2018-02-14 15:50:00,102.65,102.65,102.35,102.43,26438.0,102.65,102.65,102.35,102.43,26438.0
2018-02-14 15:55:00,102.43,103.2,102.4,103.15,54121.0,102.43,103.2,102.4,103.15,54121.0
2018-02-15 09:30:00,103.45,104.0,103.0,103.15,26497.0,103.45,104.0,103.0,103.15,26497.0
2018-02-15 09:35:00,103.1,103.15,102.05,102.85,6607.0,103.1,103.15,102.05,102.85,6607.0
2018-02-15 09:40:00,102.7,102.75,101.75,102.15,7932.0,102.7,102.75,101.75,102.15,7932.0
2018-02-15 09:45:00,102.22,103.0,102.05,102.55,10637.0,102.22,103.0,102.05,102.55,10637.0
2018-02-15 09:50:00,102.25,102.8,102.15,102.7,2500.0,102.25,102.8,102.15,102.7,2500.0
2018-02-15 09:55:00,102.8,103.05,102.55,102.95,1310.0,102.8,103.05,102.55,102.95,1310.0
2018-02-15 10:00:00,103.05,103.05,102.84,102.95,4706.0,103.05,103.05,102.84,102.95,4706.0
2018-02-15 10:05:00,102.9,103.1,102.2,102.2,9114.0,102.9,103.1,102.2,102.2,9114.0
2018-02-15 10:10:00,102.4,102.93,102.4,102.93,923.0,102.4,102.93,102.4,102.93,923.0
2018-02-15 10:15:00,103.05,103.05,102.75,102.88,2212.0,103.05,103.05,102.75,102.88,2212.0
2018-02-15 10:20:00,102.85,103.15,102.4,102.4,6488.0,102.85,103.15,102.4,102.4,6488.0
2018-02-15 10:25:00,102.45,102.7,102.1,102.15,6150.0,102.45,102.7,102.1,102.15,6150.0
2018-02-15 10:30:00,102.15,102.35,101.8,102.15,3532.0,102.15,102.35,101.8,102.15,3532.0
2018-02-15 10:35:00,101.95,102.0,101.6,101.6,2700.0,101.95,102.0,101.6,101.6,2700.0
2018-02-15 10:40:00,101.6,101.8,101.25,101.35,8346.0,101.6,101.8,101.25,101.35,8346.0
2018-02-15 10:45:00,101.3,101.7,101.3,101.69,1350.0,101.3,101.7,101.3,101.69,1350.0
2018-02-15 10:50:00,101.75,102.0,101.65,101.95,1901.0,101.75,102.0,101.65,101.95,1901.0
2018-02-15 10:55:00,101.8,101.83,101.05,101.05,3601.0,101.8,101.83,101.05,101.05,3601.0
2018-02-15 11:00:00,101.15,101.5,101.1,101.35,3830.0,101.15,101.5,101.1,101.35,3830.0
2018-02-15 11:05:00,101.35,101.8,101.32,101.8,1450.0,101.35,101.8,101.32,101.8,1450.0
2018-02-15 11:10:00,101.9,102.2,101.85,102.2,2941.0,101.9,102.2,101.85,102.2,2941.0
2018-02-15 11:15:00,102.15,102.43,102.15,102.35,2304.0,102.15,102.43,102.15,102.35,2304.0
2018-02-15 11:20:00,102.2,102.55,102.2,102.55,1400.0,102.2,102.55,102.2,102.55,1400.0
2018-02-15 11:25:00,102.55,102.6,102.35,102.55,2300.0,102.55,102.6,102.35,102.55,2300.0
2018-02-15 11:30:00,102.6,102.6,102.05,102.15,2649.0,102.6,102.6,102.05,102.15,2649.0
2018-02-15 11:35:00,102.15,102.45,102.0,102.43,2450.0,102.15,102.45,102.0,102.43,2450.0
2018-02-15 11:40:00,102.35,102.45,102.05,102.2,3400.0,102.35,102.45,102.05,102.2,3400.0
2018-02-15 11:45:00,102.15,102.2,101.9,101.9,3003.0,102.15,102.2,101.9,101.9,3003.0
2018-02-15 11:50:00,102.05,102.25,102.0,102.25,1700.0,102.05,102.25,102.0,102.25,1700.0
2018-02-15 11:55:00,102.25,102.68,102.2,102.58,7828.0,102.25,102.68,102.2,102.58,7828.0
2018-02-15 12:00:00,102.6,102.85,102.6,102.6,2784.0,102.6,102.85,102.6,102.6,2784.0
2018-02-15 12:05:00,102.6,102.75,102.5,102.7,1700.0,102.6,102.75,102.5,102.7,1700.0
2018-02-15 12:10:00,102.65,102.65,102.45,102.45,500.0,102.65,102.65,102.45,102.45,500.0
2018-02-15 12:15:00,102.5,102.5,102.3,102.35,1206.0,102.5,102.5,102.3,102.35,1206.0
2018-02-15 12:20:00,102.3,102.5,102.3,102.5,2300.0,102.3,102.5,102.3,102.5,2300.0
2018-02-15 12:25:00,102.6,102.85,102.6,102.85,1473.0,102.6,102.85,102.6,102.85,1473.0
2018-02-15 12:30:00,102.87,103.2,102.86,103.2,1100.0,102.87,103.2,102.86,103.2,1100.0
2018-02-15 12:35:00,103.25,103.25,103.1,103.1,500.0,103.25,103.25,103.1,103.1,500.0
2018-02-15 12:40:00,103.2,103.2,102.94,102.95,2175.0,103.2,103.2,102.94,102.95,2175.0
2018-02-15 12:45:00,102.95,103.11,102.93,103.11,1901.0,102.95,103.11,102.93,103.11,1901.0
2018-02-15 12:50:00,103.15,103.15,103.1,103.1,400.0,103.15,103.15,103.1,103.1,400.0
2018-02-15 12:55:00,103.05,103.25,102.95,103.25,2300.0,103.05,103.25,102.95,103.25,2300.0
2018-02-15 13:00:00,103.25,103.45,103.2,103.45,3358.0,103.25,103.45,103.2,103.45,3358.0
2018-02-15 13:05:00,103.48,103.7,103.4,103.55,9389.0,103.48,103.7,103.4,103.55,9389.0
2018-02-15 13:10:00,103.5,104.15,103.5,104.15,7282.0,103.5,104.15,103.5,104.15,7282.0
2018-02-15 13:15:00,104.05,104.05,103.9,104.0,1798.0,104.05,104.05,103.9,104.0,1798.0
2018-02-15 13:20:00,103.98,104.05,103.65,103.75,2794.0,103.98,104.05,103.65,103.75,2794.0
2018-02-15 13:25:00,103.71,103.8,103.59,103.6,3484.0,103.71,103.8,103.59,103.6,3484.0
2018-02-15 13:30:00,103.4,103.5,103.05,103.05,1500.0,103.4,103.5,103.05,103.05,1500.0
2018-02-15 13:35:00,103.2,103.3,103.1,103.1,3399.0,103.2,103.3,103.1,103.1,3399.0
2018-02-15 13:40:00,103.1,103.45,103.05,103.45,3327.0,103.1,103.45,103.05,103.45,3327.0
2018-02-15 13:45:00,103.5,103.65,103.4,103.55,3009.0,103.5,103.65,103.4,103.55,3009.0
2018-02-15 13:50:00,103.65,104.1,103.57,104.1,2744.0,103.65,104.1,103.57,104.1,2744.0
2018-02-15 13:55:00,104.05,104.5,103.95,104.5,3507.0,104.05,104.5,103.95,104.5,3507.0
2018-02-15 14:00:00,104.5,104.6,104.0,104.0,5151.0,104.5,104.6,104.0,104.0,5151.0
2018-02-15 14:05:00,104.25,104.35,104.2,104.2,2002.0,104.25,104.35,104.2,104.2,2002.0
2018-02-15 14:10:00,104.2,104.2,103.85,103.95,1500.0,104.2,104.2,103.85,103.95,1500.0
2018-02-15 14:15:00,104.05,104.05,103.8,103.93,900.0,104.05,104.05,103.8,103.93,900.0
2018-02-15 14:20:00,103.8,103.9,103.8,103.85,1000.0,103.8,103.9,103.8,103.85,1000.0
2018-02-15 14:25:00,103.85,104.1,103.85,104.0,1250.0,103.85,104.1,103.85,104.0,1250.0
2018-02-15 14:30:00,103.95,104.05,103.85,104.05,2510.0,103.95,104.05,103.85,104.05,2510.0
2018-02-15 14:35:00,104.1,104.15,104.0,104.0,2006.0,104.1,104.15,104.0,104.0,2006.0
2018-02-15 14:40:00,104.0,104.1,103.85,103.85,2312.0,104.0,104.1,103.85,103.85,2312.0
2018-02-15 14:45:00,103.8,103.85,103.7,103.8,2693.0,103.8,103.85,103.7,103.8,2693.0
2018-02-15 14:50:00,103.75,103.75,103.5,103.65,3415.0,103.75,103.75,103.5,103.65,3415.0
2018-02-15 14:55:00,103.7,103.8,103.7,103.7,1037.0,103.7,103.8,103.7,103.7,1037.0
2018-02-15 15:00:00,103.75,104.0,103.75,103.9,1335.0,103.75,104.0,103.75,103.9,1335.0
2018-02-15 15:05:00,103.85,103.9,103.6,103.75,1443.0,103.85,103.9,103.6,103.75,1443.0
2018-02-15 15:10:00,103.65,103.82,103.65,103.7,1203.0,103.65,103.82,103.65,103.7,1203.0
2018-02-15 15:15:00,103.8,103.85,103.65,103.75,3983.0,103.8,103.85,103.65,103.75,3983.0
2018-02-15 15:20:00,103.8,103.85,103.25,103.35,7982.0,103.8,103.85,103.25,103.35,7982.0
2018-02-15 15:25:00,103.45,103.65,103.4,103.4,4574.0,103.45,103.65,103.4,103.4,4574.0
2018-02-15 15:30:00,103.35,103.35,102.8,102.85,9745.0,103.35,103.35,102.8,102.85,9745.0
2018-02-15 15:35:00,102.85,102.85,102.55,102.8,9209.0,102.85,102.85,102.55,102.8,9209.0
2018-02-15 15:40:00,102.75,102.8,102.6,102.6,13427.0,102.75,102.8,102.6,102.6,13427.0
2018-02-15 15:45:00,102.55,102.55,102.4,102.4,13390.0,102.55,102.55,102.4,102.4,13390.0
2018-02-15 15:50:00,102.4,102.4,102.25,102.3,14626.0,102.4,102.4,102.25,102.3,14626.0
2018-02-15 15:55:00,102.3,102.7,102.25,102.7,31572.0,102.3,102.7,102.25,102.7,31572.0
2018-02-16 09:30:00,101.65,102.33,101.45,102.33,27140.0,101.65,102.33,101.45,102.33,27140.0
2018-02-16 09:35:00,102.45,103.0,102.22,102.85,16915.0,102.45,103.0,102.22,102.85,16915.0
2018-02-16 09:40:00,103.05,103.45,102.75,103.45,11097.0,103.05,103.45,102.75,103.45,11097.0
2018-02-16 09:45:00,103.45,103.65,102.85,103.1,9876.0,103.45,103.65,102.85,103.1,9876.0
2018-02-16 09:50:00,103.05,103.5,102.9,103.3,12789.0,103.05,103.5,102.9,103.3,12789.0
2018-02-16 09:55:00,103.5,103.9,103.1,103.65,9161.0,103.5,103.9,103.1,103.65,9161.0
2018-02-16 10:00:00,103.68,104.0,103.35,103.35,6367.0,103.68,104.0,103.35,103.35,6367.0
2018-02-16 10:05:00,103.3,103.6,103.2,103.48,4280.0,103.3,103.6,103.2,103.48,4280.0
2018-02-16 10:10:00,103.55,104.35,103.5,104.1,6272.0,103.55,104.35,103.5,104.1,6272.0
2018-02-16 10:15:00,104.03,104.85,104.0,104.75,11339.0,104.03,104.85,104.0,104.75,11339.0
2018-02-16 10:20:00,104.6,104.85,104.45,104.8,6583.0,104.6,104.85,104.45,104.8,6583.0
2018-02-16 10:25:00,104.9,105.25,104.65,105.0,8383.0,104.9,105.25,104.65,105.0,8383.0
2018-02-16 10:30:00,105.25,105.25,104.65,104.65,11905.0,105.25,105.25,104.65,104.65,11905.0
2018-02-16 10:35:00,104.9,105.15,104.55,104.65,8029.0,104.9,105.15,104.55,104.65,8029.0
2018-02-16 10:40:00,104.4,104.65,104.35,104.65,3859.0,104.4,104.65,104.35,104.65,3859.0
2018-02-16 10:45:00,104.43,105.0,104.35,105.0,3621.0,104.43,105.0,104.35,105.0,3621.0
2018-02-16 10:50:00,104.75,105.0,104.6,104.83,5591.0,104.75,105.0,104.6,104.83,5591.0
2018-02-16 10:55:00,104.83,105.8,104.82,105.45,14648.0,104.83,105.8,104.82,105.45,14648.0
2018-02-16 11:00:00,105.35,105.45,105.0,105.35,8040.0,105.35,105.45,105.0,105.35,8040.0
2018-02-16 11:05:00,105.4,105.63,105.3,105.62,4207.0,105.4,105.63,105.3,105.62,4207.0
2018-02-16 11:10:00,105.65,105.65,105.3,105.65,14637.0,105.65,105.65,105.3,105.65,14637.0
2018-02-16 11:15:00,105.58,105.65,105.24,105.25,2551.0,105.58,105.65,105.24,105.25,2551.0
2018-02-16 11:20:00,105.2,105.4,105.0,105.2,2804.0,105.2,105.4,105.0,105.2,2804.0
2018-02-16 11:25:00,105.1,105.55,104.85,105.25,18839.0,105.1,105.55,104.85,105.25,18839.0
2018-02-16 11:30:00,105.3,105.7,105.15,105.2,7653.0,105.3,105.7,105.15,105.2,7653.0
2018-02-16 11:35:00,105.15,105.45,105.0,105.25,4416.0,105.15,105.45,105.0,105.25,4416.0
2018-02-16 11:40:00,105.46,105.75,105.2,105.2,6612.0,105.46,105.75,105.2,105.2,6612.0
2018-02-16 11:45:00,105.4,105.75,105.3,105.45,5563.0,105.4,105.75,105.3,105.45,5563.0
2018-02-16 11:50:00,105.5,105.65,105.15,105.2,5592.0,105.5,105.65,105.15,105.2,5592.0
2018-02-16 11:55:00,105.2,105.4,105.2,105.35,4133.0,105.2,105.4,105.2,105.35,4133.0
2018-02-16 12:00:00,105.15,105.3,104.95,105.15,5489.0,105.15,105.3,104.95,105.15,5489.0
2018-02-16 12:05:00,105.25,105.6,105.15,105.45,3508.0,105.25,105.6,105.15,105.45,3508.0
2018-02-16 12:10:00,105.55,105.7,105.5,105.7,1375.0,105.55,105.7,105.5,105.7,1375.0
2018-02-16 12:15:00,105.6,105.95,105.5,105.95,6719.0,105.6,105.95,105.5,105.95,6719.0
2018-02-16 12:20:00,105.95,105.95,105.7,105.75,4491.0,105.95,105.95,105.7,105.75,4491.0
2018-02-16 12:25:00,105.6,105.85,105.6,105.7,500.0,105.6,105.85,105.6,105.7,500.0
2018-02-16 12:30:00,105.85,106.3,105.8,106.3,5271.0,105.85,106.3,105.8,106.3,5271.0
2018-02-16 12:35:00,106.25,106.25,105.75,105.85,5536.0,106.25,106.25,105.75,105.85,5536.0
2018-02-16 12:40:00,105.9,105.9,105.5,105.65,4429.0,105.9,105.9,105.5,105.65,4429.0
2018-02-16 12:45:00,105.75,105.75,105.55,105.6,7419.0,105.75,105.75,105.55,105.6,7419.0
2018-02-16 12:50:00,105.65,105.65,105.05,105.05,8434.0,105.65,105.65,105.05,105.05,8434.0
2018-02-16 12:55:00,105.1,105.45,104.9,105.4,2960.0,105.1,105.45,104.9,105.4,2960.0
2018-02-16 13:00:00,105.5,105.6,105.2,105.45,11285.0,105.5,105.6,105.2,105.45,11285.0
2018-02-16 13:05:00,105.43,105.65,105.37,105.45,7401.0,105.43,105.65,105.37,105.45,7401.0
2018-02-16 13:10:00,105.55,105.55,104.9,104.9,5844.0,105.55,105.55,104.9,104.9,5844.0
2018-02-16 13:15:00,105.05,105.2,104.6,104.6,3700.0,105.05,105.2,104.6,104.6,3700.0
2018-02-16 13:20:00,104.6,104.75,104.5,104.75,2961.0,104.6,104.75,104.5,104.75,2961.0
2018-02-16 13:25:00,104.75,104.78,104.5,104.55,3909.0,104.75,104.78,104.5,104.55,3909.0
2018-02-16 13:30:00,104.55,105.0,104.05,105.0,10565.0,104.55,105.0,104.05,105.0,10565.0
2018-02-16 13:35:00,105.0,105.65,105.0,105.05,7350.0,105.0,105.65,105.0,105.05,7350.0
2018-02-16 13:40:00,104.85,105.2,104.8,105.1,3639.0,104.85,105.2,104.8,105.1,3639.0
2018-02-16 13:45:00,105.1,105.41,105.1,105.1,2706.0,105.1,105.41,105.1,105.1,2706.0
2018-02-16 13:50:00,104.9,104.93,104.45,104.7,13474.0,104.9,104.93,104.45,104.7,13474.0
2018-02-16 13:55:00,104.8,104.95,104.65,104.95,1856.0,104.8,104.95,104.65,104.95,1856.0
2018-02-16 14:00:00,104.9,105.2,104.9,104.9,3056.0,104.9,105.2,104.9,104.9,3056.0
2018-02-16 14:05:00,104.83,104.95,104.8,104.8,1003.0,104.83,104.95,104.8,104.8,1003.0
2018-02-16 14:10:00,104.75,104.95,104.75,104.75,1832.0,104.75,104.95,104.75,104.75,1832.0
2018-02-16 14:15:00,104.73,104.85,104.47,104.75,6343.0,104.73,104.85,104.47,104.75,6343.0
2018-02-16 14:20:00,104.75,104.75,104.52,104.65,4260.0,104.75,104.75,104.52,104.65,4260.0
2018-02-16 14:25:00,104.68,105.13,104.67,105.1,2300.0,104.68,105.13,104.67,105.1,2300.0
2018-02-16 14:30:00,105.08,105.45,104.9,105.4,3196.0,105.08,105.45,104.9,105.4,3196.0
2018-02-16 14:35:00,105.5,105.8,105.4,105.8,2168.0,105.5,105.8,105.4,105.8,2168.0
2018-02-16 14:40:00,105.6,105.9,105.5,105.5,4769.0,105.6,105.9,105.5,105.5,4769.0
2018-02-16 14:45:00,105.45,105.5,105.3,105.5,3235.0,105.45,105.5,105.3,105.5,3235.0
2018-02-16 14:50:00,105.55,105.65,105.3,105.65,3281.0,105.55,105.65,105.3,105.65,3281.0
2018-02-16 14:55:00,105.73,106.1,105.64,106.05,10510.0,105.73,106.1,105.64,106.05,10510.0
2018-02-16 15:00:00,106.0,106.2,105.85,105.9,17384.0,106.0,106.2,105.85,105.9,17384.0
2018-02-16 15:05:00,106.0,106.2,105.75,106.05,6191.0,106.0,106.2,105.75,106.05,6191.0
2018-02-16 15:10:00,106.0,106.0,105.6,105.62,6636.0,106.0,106.0,105.6,105.62,6636.0
2018-02-16 15:15:00,105.55,105.63,105.25,105.5,9510.0,105.55,105.63,105.25,105.5,9510.0
2018-02-16 15:20:00,105.55,105.8,105.52,105.7,7360.0,105.55,105.8,105.52,105.7,7360.0
2018-02-16 15:25:00,105.6,106.2,105.55,105.9,14117.0,105.6,106.2,105.55,105.9,14117.0
2018-02-16 15:30:00,105.93,106.05,105.75,105.8,10520.0,105.93,106.05,105.75,105.8,10520.0
2018-02-16 15:35:00,105.8,106.05,105.8,105.9,11690.0,105.8,106.05,105.8,105.9,11690.0
2018-02-16 15:40:00,105.9,105.98,105.7,105.75,12405.0,105.9,105.98,105.7,105.75,12405.0
2018-02-16 15:45:00,105.8,106.35,105.6,106.25,17370.0,105.8,106.35,105.6,106.25,17370.0
2018-02-16 15:50:00,106.25,106.45,106.1,106.28,16429.0,106.25,106.45,106.1,106.28,16429.0
2018-02-16 15:55:00,106.2,106.5,105.7,105.75,41817.0,106.2,106.5,105.7,105.75,41817.0
2018-02-20 09:30:00,105.0,105.55,103.6,105.3,16558.0,105.0,105.55,103.6,105.3,16558.0
2018-02-20 09:35:00,105.45,106.7,105.32,106.3,17250.0,105.45,106.7,105.32,106.3,17250.0
2018-02-20 09:40:00,106.6,106.6,105.7,106.08,19155.0,106.6,106.6,105.7,106.08,19155.0
2018-02-20 09:45:00,106.25,106.8,106.1,106.58,14314.0,106.25,106.8,106.1,106.58,14314.0
2018-02-20 09:50:00,106.75,106.95,106.6,106.7,9441.0,106.75,106.95,106.6,106.7,9441.0
2018-02-20 09:55:00,106.55,106.75,106.15,106.23,3099.0,106.55,106.75,106.15,106.23,3099.0
2018-02-20 10:00:00,106.4,106.75,106.35,106.68,5242.0,106.4,106.75,106.35,106.68,5242.0
2018-02-20 10:05:00,106.8,107.6,106.8,107.1,10649.0,106.8,107.6,106.8,107.1,10649.0
2018-02-20 10:10:00,107.15,107.75,107.15,107.45,8391.0,107.15,107.75,107.15,107.45,8391.0
2018-02-20 10:15:00,107.4,107.7,107.3,107.65,3974.0,107.4,107.7,107.3,107.65,3974.0
2018-02-20 10:20:00,107.55,107.7,107.25,107.25,14986.0,107.55,107.7,107.25,107.25,14986.0
2018-02-20 10:25:00,107.35,107.7,107.25,107.55,2629.0,107.35,107.7,107.25,107.55,2629.0
2018-02-20 10:30:00,107.45,107.6,107.35,107.5,5892.0,107.45,107.6,107.35,107.5,5892.0
2018-02-20 10:35:00,107.45,107.5,107.32,107.48,5370.0,107.45,107.5,107.32,107.48,5370.0
2018-02-20 10:40:00,107.48,108.0,107.35,108.0,7888.0,107.48,108.0,107.35,108.0,7888.0
2018-02-20 10:45:00,108.0,108.4,107.9,108.3,5641.0,108.0,108.4,107.9,108.3,5641.0
2018-02-20 10:50:00,108.3,108.45,108.05,108.05,8561.0,108.3,108.45,108.05,108.05,8561.0
2018-02-20 10:55:00,108.0,108.5,107.85,108.1,11569.0,108.0,108.5,107.85,108.1,11569.0
2018-02-20 11:00:00,108.1,108.5,108.0,108.4,5332.0,108.1,108.5,108.0,108.4,5332.0
2018-02-20 11:05:00,108.45,108.85,108.25,108.45,13479.0,108.45,108.85,108.25,108.45,13479.0
2018-02-20 11:10:00,108.45,108.8,108.4,108.75,6137.0,108.45,108.8,108.4,108.75,6137.0
2018-02-20 11:15:00,108.65,109.0,108.5,108.7,15418.0,108.65,109.0,108.5,108.7,15418.0
2018-02-20 11:20:00,108.66,109.1,108.65,109.0,6755.0,108.66,109.1,108.65,109.0,6755.0
2018-02-20 11:25:00,109.1,109.3,108.8,109.05,7733.0,109.1,109.3,108.8,109.05,7733.0
2018-02-20 11:30:00,109.0,109.2,108.75,109.1,3758.0,109.0,109.2,108.75,109.1,3758.0
2018-02-20 11:35:00,109.15,109.2,108.75,109.0,6003.0,109.15,109.2,108.75,109.0,6003.0
2018-02-20 11:40:00,109.05,109.25,108.95,109.03,11204.0,109.05,109.25,108.95,109.03,11204.0
2018-02-20 11:45:00,109.0,109.05,108.7,109.0,4999.0,109.0,109.05,108.7,109.0,4999.0
2018-02-20 11:50:00,108.95,109.35,108.95,109.3,3442.0,108.95,109.35,108.95,109.3,3442.0
2018-02-20 11:55:00,109.2,109.35,109.0,109.2,4227.0,109.2,109.35,109.0,109.2,4227.0
2018-02-20 12:00:00,109.25,109.36,109.17,109.25,2622.0,109.25,109.36,109.17,109.25,2622.0
2018-02-20 12:05:00,109.2,109.35,109.2,109.2,901.0,109.2,109.35,109.2,109.2,901.0
2018-02-20 12:10:00,109.2,109.35,109.2,109.33,1284.0,109.2,109.35,109.2,109.33,1284.0
2018-02-20 12:15:00,109.45,109.65,109.45,109.55,6378.0,109.45,109.65,109.45,109.55,6378.0
2018-02-20 12:20:00,109.53,109.53,109.3,109.5,2590.0,109.53,109.53,109.3,109.5,2590.0
2018-02-20 12:25:00,109.5,109.53,109.2,109.2,5804.0,109.5,109.53,109.2,109.2,5804.0
2018-02-20 12:30:00,109.2,109.3,108.9,108.95,7597.0,109.2,109.3,108.9,108.95,7597.0
2018-02-20 12:35:00,108.95,109.0,108.9,109.0,1900.0,108.95,109.0,108.9,109.0,1900.0
2018-02-20 12:40:00,109.0,109.15,108.97,109.15,1470.0,109.0,109.15,108.97,109.15,1470.0
2018-02-20 12:45:00,109.15,109.25,108.95,109.03,2823.0,109.15,109.25,108.95,109.03,2823.0
2018-02-20 12:50:00,109.03,109.1,108.99,109.05,845.0,109.03,109.1,108.99,109.05,845.0
2018-02-20 12:55:00,109.1,109.18,109.09,109.12,1230.0,109.1,109.18,109.09,109.12,1230.0
2018-02-20 13:00:00,109.05,109.13,108.87,108.95,5806.0,109.05,109.13,108.87,108.95,5806.0
2018-02-20 13:05:00,108.9,108.95,108.45,108.6,4509.0,108.9,108.95,108.45,108.6,4509.0
2018-02-20 13:10:00,108.5,108.65,108.3,108.53,38259.0,108.5,108.65,108.3,108.53,38259.0
2018-02-20 13:15:00,108.53,108.95,108.45,108.95,3900.0,108.53,108.95,108.45,108.95,3900.0
2018-02-20 13:20:00,109.05,109.2,109.0,109.18,6790.0,109.05,109.2,109.0,109.18,6790.0
2018-02-20 13:25:00,109.2,109.25,109.1,109.25,5200.0,109.2,109.25,109.1,109.25,5200.0
2018-02-20 13:30:00,109.2,109.53,109.2,109.53,2544.0,109.2,109.53,109.2,109.53,2544.0
2018-02-20 13:35:00,109.53,109.65,109.5,109.55,5462.0,109.53,109.65,109.5,109.55,5462.0
2018-02-20 13:40:00,109.5,109.63,109.45,109.45,2508.0,109.5,109.63,109.45,109.45,2508.0
2018-02-20 13:45:00,109.53,109.53,109.1,109.2,9432.0,109.53,109.53,109.1,109.2,9432.0
2018-02-20 13:50:00,109.2,109.3,109.2,109.2,4263.0,109.2,109.3,109.2,109.2,4263.0
2018-02-20 13:55:00,109.2,109.45,109.15,109.45,5980.0,109.2,109.45,109.15,109.45,5980.0
2018-02-20 14:00:00,109.5,110.4,109.5,110.4,16855.0,109.5,110.4,109.5,110.4,16855.0
2018-02-20 14:05:00,110.5,110.7,110.45,110.45,7933.0,110.5,110.7,110.45,110.45,7933.0
2018-02-20 14:10:00,110.4,110.4,109.8,110.15,4137.0,110.4,110.4,109.8,110.15,4137.0
2018-02-20 14:15:00,110.35,110.35,109.8,109.85,5258.0,110.35,110.35,109.8,109.85,5258.0
2018-02-20 14:20:00,110.05,110.2,110.0,110.2,1130.0,110.05,110.2,110.0,110.2,1130.0
2018-02-20 14:25:00,110.25,110.53,110.2,110.4,4900.0,110.25,110.53,110.2,110.4,4900.0
2018-02-20 14:30:00,110.35,110.8,110.3,110.55,4993.0,110.35,110.8,110.3,110.55,4993.0
2018-02-20 14:35:00,110.65,110.95,110.57,110.95,3110.0,110.65,110.95,110.57,110.95,3110.0
2018-02-20 14:40:00,111.0,111.15,110.76,110.95,4238.0,111.0,111.15,110.76,110.95,4238.0
2018-02-20 14:45:00,110.93,110.95,110.52,110.65,3346.0,110.93,110.95,110.52,110.65,3346.0
2018-02-20 14:50:00,110.68,110.75,110.2,110.2,4679.0,110.68,110.75,110.2,110.2,4679.0
2018-02-20 14:55:00,110.2,110.4,110.0,110.18,4024.0,110.2,110.4,110.0,110.18,4024.0
2018-02-20 15:00:00,110.15,110.15,109.82,109.93,26439.0,110.15,110.15,109.82,109.93,26439.0
2018-02-20 15:05:00,109.9,109.95,109.25,109.4,22649.0,109.9,109.95,109.25,109.4,22649.0
2018-02-20 15:10:00,109.25,109.6,109.2,109.43,9348.0,109.25,109.6,109.2,109.43,9348.0
2018-02-20 15:15:00,109.34,109.45,109.2,109.3,14133.0,109.34,109.45,109.2,109.3,14133.0
2018-02-20 15:20:00,109.28,109.4,108.8,109.35,12737.0,109.28,109.4,108.8,109.35,12737.0
2018-02-20 15:25:00,109.45,109.5,109.15,109.25,11182.0,109.45,109.5,109.15,109.25,11182.0
2018-02-20 15:30:00,109.2,109.55,109.2,109.55,12447.0,109.2,109.55,109.2,109.55,12447.0
2018-02-20 15:35:00,109.55,109.55,109.3,109.35,7234.0,109.55,109.55,109.3,109.35,7234.0
2018-02-20 15:40:00,109.35,109.35,108.95,109.05,7569.0,109.35,109.35,108.95,109.05,7569.0
2018-02-20 15:45:00,108.95,109.6,108.95,109.5,19187.0,108.95,109.6,108.95,109.5,19187.0
2018-02-20 15:50:00,109.5,109.6,109.15,109.15,23142.0,109.5,109.6,109.15,109.15,23142.0
2018-02-20 15:55:00,109.15,109.25,108.8,108.9,61857.0,109.15,109.25,108.8,108.9,61857.0
2018-02-21 09:30:00,108.85,109.84,108.85,109.68,14908.0,108.85,109.84,108.85,109.68,14908.0
2018-02-21 09:35:00,109.65,109.77,108.85,108.9,3080.0,109.65,109.77,108.85,108.9,3080.0
2018-02-21 09:40:00,108.75,108.9,108.2,108.55,7714.0,108.75,108.9,108.2,108.55,7714.0
2018-02-21 09:45:00,108.35,109.25,108.35,108.6,7832.0,108.35,109.25,108.35,108.6,7832.0
2018-02-21 09:50:00,108.65,109.35,108.5,109.35,8514.0,108.65,109.35,108.5,109.35,8514.0
2018-02-21 09:55:00,109.0,109.25,108.75,108.95,7047.0,109.0,109.25,108.75,108.95,7047.0
2018-02-21 10:00:00,108.95,109.6,108.95,109.6,4473.0,108.95,109.6,108.95,109.6,4473.0
2018-02-21 10:05:00,109.53,110.0,109.52,109.75,12956.0,109.53,110.0,109.52,109.75,12956.0
2018-02-21 10:10:00,109.73,110.0,109.5,109.65,4920.0,109.73,110.0,109.5,109.65,4920.0
2018-02-21 10:15:00,109.45,109.95,109.45,109.75,3532.0,109.45,109.95,109.45,109.75,3532.0
2018-02-21 10:20:00,109.6,109.75,109.6,109.75,270.0,109.6,109.75,109.6,109.75,270.0
2018-02-21 10:25:00,109.65,109.75,109.35,109.6,2500.0,109.65,109.75,109.35,109.6,2500.0
2018-02-21 10:30:00,109.6,109.8,109.45,109.7,1919.0,109.6,109.8,109.45,109.7,1919.0
2018-02-21 10:35:00,109.6,110.25,109.6,110.25,2956.0,109.6,110.25,109.6,110.25,2956.0
2018-02-21 10:40:00,110.2,110.65,110.17,110.18,2603.0,110.2,110.65,110.17,110.18,2603.0
2018-02-21 10:45:00,110.4,110.7,110.25,110.4,10645.0,110.4,110.7,110.25,110.4,10645.0
2018-02-21 10:50:00,110.35,110.7,110.25,110.6,2850.0,110.35,110.7,110.25,110.6,2850.0
2018-02-21 10:55:00,110.63,110.95,110.55,110.55,8830.0,110.63,110.95,110.55,110.55,8830.0
2018-02-21 11:00:00,110.45,110.73,110.45,110.55,2257.0,110.45,110.73,110.45,110.55,2257.0
2018-02-21 11:05:00,110.6,110.85,110.6,110.75,8912.0,110.6,110.85,110.6,110.75,8912.0
2018-02-21 11:10:00,110.6,110.85,110.4,110.7,4631.0,110.6,110.85,110.4,110.7,4631.0
2018-02-21 11:15:00,110.6,110.85,110.55,110.85,7559.0,110.6,110.85,110.55,110.85,7559.0
2018-02-21 11:20:00,110.8,110.9,110.55,110.58,1559.0,110.8,110.9,110.55,110.58,1559.0
2018-02-21 11:25:00,110.65,110.85,110.65,110.75,3400.0,110.65,110.85,110.65,110.75,3400.0
2018-02-21 11:30:00,110.85,111.4,110.8,110.93,14533.0,110.85,111.4,110.8,110.93,14533.0
2018-02-21 11:35:00,110.7,110.75,109.8,110.05,3750.0,110.7,110.75,109.8,110.05,3750.0
2018-02-21 11:40:00,109.93,110.05,109.7,109.85,1571.0,109.93,110.05,109.7,109.85,1571.0
2018-02-21 11:45:00,109.85,110.4,109.85,110.3,2511.0,109.85,110.4,109.85,110.3,2511.0
2018-02-21 11:50:00,110.15,110.25,109.74,109.8,4258.0,110.15,110.25,109.74,109.8,4258.0
2018-02-21 11:55:00,109.8,109.95,109.65,109.65,5286.0,109.8,109.95,109.65,109.65,5286.0
2018-02-21 12:00:00,109.75,110.0,109.25,109.4,2559.0,109.75,110.0,109.25,109.4,2559.0
2018-02-21 12:05:00,109.2,109.65,109.15,109.5,6553.0,109.2,109.65,109.15,109.5,6553.0
2018-02-21 12:10:00,109.7,109.95,109.7,109.7,1872.0,109.7,109.95,109.7,109.7,1872.0
2018-02-21 12:15:00,109.75,109.95,109.7,109.95,1800.0,109.75,109.95,109.7,109.95,1800.0
2018-02-21 12:20:00,109.8,109.9,109.4,109.6,6913.0,109.8,109.9,109.4,109.6,6913.0
2018-02-21 12:25:00,109.75,109.95,109.6,109.75,2200.0,109.75,109.95,109.6,109.75,2200.0
2018-02-21 12:30:00,109.8,110.05,109.75,110.0,2513.0,109.8,110.05,109.75,110.0,2513.0
2018-02-21 12:35:00,109.8,110.05,109.7,110.0,5300.0,109.8,110.05,109.7,110.0,5300.0
2018-02-21 12:40:00,109.95,110.05,109.25,109.45,5238.0,109.95,110.05,109.25,109.45,5238.0
2018-02-21 12:45:00,109.4,109.5,109.1,109.1,5472.0,109.4,109.5,109.1,109.1,5472.0
2018-02-21 12:50:00,109.15,109.3,109.0,109.3,8837.0,109.15,109.3,109.0,109.3,8837.0
2018-02-21 12:55:00,109.3,109.5,108.9,109.35,7240.0,109.3,109.5,108.9,109.35,7240.0
2018-02-21 13:00:00,109.3,109.35,109.16,109.3,2003.0,109.3,109.35,109.16,109.3,2003.0
2018-02-21 13:05:00,109.15,109.95,109.15,109.95,1975.0,109.15,109.95,109.15,109.95,1975.0
2018-02-21 13:10:00,109.55,110.05,109.5,110.0,6567.0,109.55,110.05,109.5,110.0,6567.0
2018-02-21 13:15:00,109.9,110.2,109.9,109.9,8935.0,109.9,110.2,109.9,109.9,8935.0
2018-02-21 13:20:00,109.9,110.0,109.75,110.0,4201.0,109.9,110.0,109.75,110.0,4201.0
2018-02-21 13:25:00,109.93,110.15,109.7,110.15,7465.0,109.93,110.15,109.7,110.15,7465.0
2018-02-21 13:30:00,109.9,110.15,109.85,110.05,3471.0,109.9,110.15,109.85,110.05,3471.0
2018-02-21 13:35:00,109.95,109.95,109.8,109.8,1545.0,109.95,109.95,109.8,109.8,1545.0
2018-02-21 13:40:00,109.95,109.95,109.75,109.9,1101.0,109.95,109.95,109.75,109.9,1101.0
2018-02-21 13:45:00,109.95,110.25,109.95,110.05,5923.0,109.95,110.25,109.95,110.05,5923.0
2018-02-21 13:50:00,110.0,110.25,109.95,110.08,4300.0,110.0,110.25,109.95,110.08,4300.0
2018-02-21 13:55:00,110.1,110.13,109.97,110.05,1355.0,110.1,110.13,109.97,110.05,1355.0
2018-02-21 14:00:00,109.8,110.7,109.8,110.7,2833.0,109.8,110.7,109.8,110.7,2833.0
2018-02-21 14:05:00,110.6,110.95,110.5,110.5,3446.0,110.6,110.95,110.5,110.5,3446.0
2018-02-21 14:10:00,110.75,110.8,110.55,110.6,2347.0,110.75,110.8,110.55,110.6,2347.0
2018-02-21 14:15:00,110.6,110.9,110.6,110.7,1750.0,110.6,110.9,110.6,110.7,1750.0
2018-02-21 14:20:00,110.7,111.45,110.65,111.45,4904.0,110.7,111.45,110.65,111.45,4904.0
2018-02-21 14:25:00,111.25,111.6,111.05,111.3,12606.0,111.25,111.6,111.05,111.3,12606.0
2018-02-21 14:30:00,111.1,111.35,111.0,111.3,3544.0,111.1,111.35,111.0,111.3,3544.0
2018-02-21 14:35:00,111.25,111.45,111.0,111.1,2500.0,111.25,111.45,111.0,111.1,2500.0
2018-02-21 14:40:00,111.05,111.45,111.05,111.25,6297.0,111.05,111.45,111.05,111.25,6297.0
2018-02-21 14:45:00,111.2,111.4,110.75,111.13,4556.0,111.2,111.4,110.75,111.13,4556.0
2018-02-21 14:50:00,111.15,111.15,110.8,111.05,3253.0,111.15,111.15,110.8,111.05,3253.0
2018-02-21 14:55:00,111.0,111.4,110.85,111.25,3200.0,111.0,111.4,110.85,111.25,3200.0
2018-02-21 15:00:00,111.25,111.35,110.77,110.8,7604.0,111.25,111.35,110.77,110.8,7604.0
2018-02-21 15:05:00,110.75,110.75,110.2,110.35,18565.0,110.75,110.75,110.2,110.35,18565.0
2018-02-21 15:10:00,110.15,110.55,109.65,110.55,8164.0,110.15,110.55,109.65,110.55,8164.0
2018-02-21 15:15:00,110.5,110.75,110.35,110.75,5395.0,110.5,110.75,110.35,110.75,5395.0
2018-02-21 15:20:00,110.6,111.3,110.5,111.05,10111.0,110.6,111.3,110.5,111.05,10111.0
2018-02-21 15:25:00,110.93,111.55,110.8,111.5,12219.0,110.93,111.55,110.8,111.5,12219.0
2018-02-21 15:30:00,111.35,111.85,111.35,111.75,13408.0,111.35,111.85,111.35,111.75,13408.0
2018-02-21 15:35:00,111.65,111.8,111.3,111.3,10581.0,111.65,111.8,111.3,111.3,10581.0
2018-02-21 15:40:00,111.3,111.3,110.85,110.95,13468.0,111.3,111.3,110.85,110.95,13468.0
2018-02-21 15:45:00,110.9,111.15,110.7,110.85,21189.0,110.9,111.15,110.7,110.85,21189.0
2018-02-21 15:50:00,110.8,110.8,110.4,110.55,19830.0,110.8,110.8,110.4,110.55,19830.0
2018-02-21 15:55:00,110.55,110.65,110.1,110.15,27627.0,110.55,110.65,110.1,110.15,27627.0
2018-02-22 09:30:00,111.35,111.35,110.35,110.35,7292.0,111.35,111.35,110.35,110.35,7292.0
2018-02-22 09:35:00,111.0,112.85,111.0,112.4,18392.0,111.0,112.85,111.0,112.4,18392.0
2018-02-22 09:40:00,112.2,112.9,111.6,111.6,12866.0,112.2,112.9,111.6,111.6,12866.0
2018-02-22 09:45:00,112.05,112.85,111.63,112.0,8163.0,112.05,112.85,111.63,112.0,8163.0
2018-02-22 09:50:00,111.96,112.85,111.75,112.45,5462.0,111.96,112.85,111.75,112.45,5462.0
2018-02-22 09:55:00,113.0,113.0,112.35,112.6,2975.0,113.0,113.0,112.35,112.6,2975.0
2018-02-22 10:00:00,112.6,113.65,112.5,113.65,20239.0,112.6,113.65,112.5,113.65,20239.0
2018-02-22 10:05:00,113.5,114.05,113.5,114.0,10373.0,113.5,114.05,113.5,114.0,10373.0
2018-02-22 10:10:00,113.88,114.0,113.45,113.65,7350.0,113.88,114.0,113.45,113.65,7350.0
2018-02-22 10:15:00,113.5,114.0,113.45,113.45,6200.0,113.5,114.0,113.45,113.45,6200.0
2018-02-22 10:20:00,113.5,113.5,112.15,112.15,8092.0,113.5,113.5,112.15,112.15,8092.0
2018-02-22 10:25:00,112.3,112.55,112.25,112.25,5187.0,112.3,112.55,112.25,112.25,5187.0
2018-02-22 10:30:00,112.4,112.4,112.2,112.2,3913.0,112.4,112.4,112.2,112.2,3913.0
2018-02-22 10:35:00,112.0,112.2,111.75,111.8,5100.0,112.0,112.2,111.75,111.8,5100.0
2018-02-22 10:40:00,111.65,111.7,111.15,111.15,7266.0,111.65,111.7,111.15,111.15,7266.0
2018-02-22 10:45:00,111.13,111.75,111.12,111.5,3720.0,111.13,111.75,111.12,111.5,3720.0
2018-02-22 10:50:00,111.5,111.55,111.05,111.55,4500.0,111.5,111.55,111.05,111.55,4500.0
2018-02-22 10:55:00,111.6,111.75,111.45,111.75,4550.0,111.6,111.75,111.45,111.75,4550.0
2018-02-22 11:00:00,111.75,112.16,111.75,111.8,3650.0,111.75,112.16,111.75,111.8,3650.0
2018-02-22 11:05:00,111.9,112.25,111.9,112.0,2600.0,111.9,112.25,111.9,112.0,2600.0
2018-02-22 11:10:00,112.0,112.15,111.65,111.65,1601.0,112.0,112.15,111.65,111.65,1601.0
2018-02-22 11:15:00,111.7,111.8,111.6,111.8,1067.0,111.7,111.8,111.6,111.8,1067.0
2018-02-22 11:20:00,111.8,112.05,111.7,111.95,3239.0,111.8,112.05,111.7,111.95,3239.0
2018-02-22 11:25:00,111.9,111.9,111.6,111.85,4550.0,111.9,111.9,111.6,111.85,4550.0
2018-02-22 11:30:00,111.65,111.65,111.35,111.55,2100.0,111.65,111.65,111.35,111.55,2100.0
2018-02-22 11:35:00,111.5,111.7,111.45,111.7,683.0,111.5,111.7,111.45,111.7,683.0
2018-02-22 11:40:00,111.85,112.05,111.85,112.05,400.0,111.85,112.05,111.85,112.05,400.0
2018-02-22 11:45:00,112.1,112.5,112.0,112.5,4540.0,112.1,112.5,112.0,112.5,4540.0
2018-02-22 11:50:00,112.4,112.65,112.2,112.35,3800.0,112.4,112.65,112.2,112.35,3800.0
2018-02-22 11:55:00,112.45,112.45,112.45,112.45,300.0,112.45,112.45,112.45,112.45,300.0
2018-02-22 12:00:00,112.35,112.7,112.25,112.7,1838.0,112.35,112.7,112.25,112.7,1838.0
2018-02-22 12:05:00,112.65,112.8,112.35,112.65,3600.0,112.65,112.8,112.35,112.65,3600.0
2018-02-22 12:10:00,112.58,112.58,112.35,112.35,400.0,112.58,112.58,112.35,112.35,400.0
2018-02-22 12:15:00,112.25,112.55,112.25,112.5,1400.0,112.25,112.55,112.25,112.5,1400.0
2018-02-22 12:20:00,112.45,112.8,112.45,112.8,2050.0,112.45,112.8,112.45,112.8,2050.0
2018-02-22 12:25:00,112.65,113.0,112.55,112.65,4030.0,112.65,113.0,112.55,112.65,4030.0
2018-02-22 12:30:00,112.6,112.9,112.6,112.7,3600.0,112.6,112.9,112.6,112.7,3600.0
2018-02-22 12:35:00,112.7,112.75,112.25,112.25,9404.0,112.7,112.75,112.25,112.25,9404.0
2018-02-22 12:40:00,112.4,112.5,112.05,112.05,6000.0,112.4,112.5,112.05,112.05,6000.0
2018-02-22 12:45:00,112.0,112.05,111.45,111.5,2971.0,112.0,112.05,111.45,111.5,2971.0
2018-02-22 12:50:00,111.26,111.7,111.25,111.7,1904.0,111.26,111.7,111.25,111.7,1904.0
2018-02-22 12:55:00,111.65,112.1,111.55,111.55,4400.0,111.65,112.1,111.55,111.55,4400.0
2018-02-22 13:00:00,111.65,112.05,111.65,112.05,800.0,111.65,112.05,111.65,112.05,800.0
2018-02-22 13:05:00,111.8,111.85,111.65,111.85,3230.0,111.8,111.85,111.65,111.85,3230.0
2018-02-22 13:10:00,111.9,111.9,111.5,111.55,2777.0,111.9,111.9,111.5,111.55,2777.0
2018-02-22 13:15:00,111.45,111.6,111.45,111.55,3700.0,111.45,111.6,111.45,111.55,3700.0
2018-02-22 13:20:00,111.4,111.65,111.3,111.55,2995.0,111.4,111.65,111.3,111.55,2995.0
2018-02-22 13:25:00,111.65,112.25,111.65,112.25,2445.0,111.65,112.25,111.65,112.25,2445.0
2018-02-22 13:30:00,112.15,112.15,111.25,111.25,11494.0,112.15,112.15,111.25,111.25,11494.0
2018-02-22 13:35:00,111.25,111.65,111.1,111.65,4102.0,111.25,111.65,111.1,111.65,4102.0
2018-02-22 13:40:00,111.65,111.65,111.1,111.25,2870.0,111.65,111.65,111.1,111.25,2870.0
2018-02-22 13:45:00,111.25,111.45,111.15,111.45,4607.0,111.25,111.45,111.15,111.45,4607.0
2018-02-22 13:50:00,111.25,111.5,111.2,111.5,2400.0,111.25,111.5,111.2,111.5,2400.0
2018-02-22 13:55:00,111.7,111.85,111.3,111.55,6684.0,111.7,111.85,111.3,111.55,6684.0
2018-02-22 14:00:00,111.45,112.05,111.4,111.75,4473.0,111.45,112.05,111.4,111.75,4473.0
2018-02-22 14:05:00,111.9,112.4,111.9,112.0,4059.0,111.9,112.4,111.9,112.0,4059.0
2018-02-22 14:10:00,112.05,112.15,111.85,112.05,3350.0,112.05,112.15,111.85,112.05,3350.0
2018-02-22 14:15:00,112.15,112.3,111.92,112.05,5340.0,112.15,112.3,111.92,112.05,5340.0
2018-02-22 14:20:00,112.2,112.2,111.9,111.9,8573.0,112.2,112.2,111.9,111.9,8573.0
2018-02-22 14:25:00,111.93,112.15,111.7,112.15,2300.0,111.93,112.15,111.7,112.15,2300.0
2018-02-22 14:30:00,112.25,112.25,111.9,112.0,8292.0,112.25,112.25,111.9,112.0,8292.0
2018-02-22 14:35:00,111.95,112.15,111.9,112.0,4200.0,111.95,112.15,111.9,112.0,4200.0
2018-02-22 14:40:00,112.0,112.0,111.8,111.95,7033.0,112.0,112.0,111.8,111.95,7033.0
2018-02-22 14:45:00,112.05,112.15,111.9,112.05,4205.0,112.05,112.15,111.9,112.05,4205.0
2018-02-22 14:50:00,111.9,112.15,111.9,112.15,2942.0,111.9,112.15,111.9,112.15,2942.0
2018-02-22 14:55:00,112.05,112.15,111.45,111.45,4468.0,112.05,112.15,111.45,111.45,4468.0
2018-02-22 15:00:00,111.5,111.7,111.15,111.15,4400.0,111.5,111.7,111.15,111.15,4400.0
2018-02-22 15:05:00,111.3,111.4,111.0,111.0,9750.0,111.3,111.4,111.0,111.0,9750.0
2018-02-22 15:10:00,111.05,111.15,110.75,110.75,9644.0,111.05,111.15,110.75,110.75,9644.0
2018-02-22 15:15:00,110.8,111.05,110.6,110.95,11644.0,110.8,111.05,110.6,110.95,11644.0
2018-02-22 15:20:00,110.95,111.05,110.6,110.8,7396.0,110.95,111.05,110.6,110.8,7396.0
2018-02-22 15:25:00,110.75,110.8,110.6,110.6,8753.0,110.75,110.8,110.6,110.6,8753.0
2018-02-22 15:30:00,110.65,110.65,110.25,110.45,10703.0,110.65,110.65,110.25,110.45,10703.0
2018-02-22 15:35:00,110.43,110.45,110.25,110.35,12010.0,110.43,110.45,110.25,110.35,12010.0
2018-02-22 15:40:00,110.35,110.6,110.2,110.25,8241.0,110.35,110.6,110.2,110.25,8241.0
2018-02-22 15:45:00,110.3,110.45,110.0,110.35,14936.0,110.3,110.45,110.0,110.35,14936.0
2018-02-22 15:50:00,110.35,110.9,110.35,110.8,18102.0,110.35,110.9,110.35,110.8,18102.0
2018-02-22 15:55:00,110.8,110.9,110.6,110.7,30568.0,110.8,110.9,110.6,110.7,30568.0
2018-02-23 09:30:00,111.1,111.1,110.8,111.05,6480.0,111.1,111.1,110.8,111.05,6480.0
2018-02-23 09:35:00,111.4,111.71,110.2,110.2,3592.0,111.4,111.71,110.2,110.2,3592.0
2018-02-23 09:40:00,110.6,111.0,110.5,110.95,1500.0,110.6,111.0,110.5,110.95,1500.0
2018-02-23 09:45:00,110.6,110.6,110.2,110.2,800.0,110.6,110.6,110.2,110.2,800.0
2018-02-23 09:50:00,110.25,110.6,110.05,110.5,2500.0,110.25,110.6,110.05,110.5,2500.0
2018-02-23 09:55:00,110.6,111.2,110.6,111.15,3302.0,110.6,111.2,110.6,111.15,3302.0
2018-02-23 10:00:00,111.0,111.15,110.75,110.75,2410.0,111.0,111.15,110.75,110.75,2410.0
2018-02-23 10:05:00,111.0,111.0,110.45,110.73,1708.0,111.0,111.0,110.45,110.73,1708.0
2018-02-23 10:10:00,110.8,110.8,110.5,110.5,4850.0,110.8,110.8,110.5,110.5,4850.0
2018-02-23 10:15:00,110.3,110.3,110.05,110.2,3228.0,110.3,110.3,110.05,110.2,3228.0
2018-02-23 10:20:00,110.0,110.0,109.7,109.9,2386.0,110.0,110.0,109.7,109.9,2386.0
2018-02-23 10:25:00,109.91,109.91,109.6,109.6,1913.0,109.91,109.91,109.6,109.6,1913.0
2018-02-23 10:30:00,109.55,110.2,109.55,110.05,2181.0,109.55,110.2,109.55,110.05,2181.0
2018-02-23 10:35:00,109.98,110.2,109.97,110.2,2800.0,109.98,110.2,109.97,110.2,2800.0
2018-02-23 10:40:00,110.25,110.3,110.1,110.25,1666.0,110.25,110.3,110.1,110.25,1666.0
2018-02-23 10:45:00,110.25,110.25,109.95,109.95,1200.0,110.25,110.25,109.95,109.95,1200.0
2018-02-23 10:50:00,109.81,110.15,109.8,110.15,2109.0,109.81,110.15,109.8,110.15,2109.0
2018-02-23 10:55:00,109.98,109.98,109.8,109.85,800.0,109.98,109.98,109.8,109.85,800.0
2018-02-23 11:00:00,110.05,110.08,109.95,109.95,1259.0,110.05,110.08,109.95,109.95,1259.0
2018-02-23 11:05:00,109.85,110.05,109.8,109.8,1861.0,109.85,110.05,109.8,109.8,1861.0
2018-02-23 11:10:00,109.85,110.0,109.8,110.0,700.0,109.85,110.0,109.8,110.0,700.0
2018-02-23 11:15:00,109.95,110.1,109.85,109.85,2000.0,109.95,110.1,109.85,109.85,2000.0
2018-02-23 11:20:00,109.95,109.95,109.85,109.95,2000.0,109.95,109.95,109.85,109.95,2000.0
2018-02-23 11:25:00,109.85,109.98,109.85,109.9,700.0,109.85,109.98,109.85,109.9,700.0
2018-02-23 11:30:00,109.85,110.1,109.85,110.0,1500.0,109.85,110.1,109.85,110.0,1500.0
2018-02-23 11:35:00,110.0,110.1,109.95,110.1,2209.0,110.0,110.1,109.95,110.1,2209.0
2018-02-23 11:40:00,110.05,110.1,110.05,110.1,1000.0,110.05,110.1,110.05,110.1,1000.0
2018-02-23 11:45:00,110.25,110.25,110.0,110.0,1151.0,110.25,110.25,110.0,110.0,1151.0
2018-02-23 11:50:00,110.05,110.05,110.0,110.05,1300.0,110.05,110.05,110.0,110.05,1300.0
2018-02-23 11:55:00,110.03,110.25,109.9,110.15,9138.0,110.03,110.25,109.9,110.15,9138.0
2018-02-23 12:00:00,110.15,110.2,109.85,110.15,8672.0,110.15,110.2,109.85,110.15,8672.0
2018-02-23 12:05:00,110.2,110.25,110.15,110.15,1000.0,110.2,110.25,110.15,110.15,1000.0
2018-02-23 12:10:00,110.1,110.13,110.05,110.13,900.0,110.1,110.13,110.05,110.13,900.0
2018-02-23 12:15:00,110.05,110.05,110.05,110.05,400.0,110.05,110.05,110.05,110.05,400.0
2018-02-23 12:20:00,110.15,110.15,110.05,110.1,900.0,110.15,110.15,110.05,110.1,900.0
2018-02-23 12:25:00,110.0,110.0,109.75,109.75,400.0,110.0,110.0,109.75,109.75,400.0
2018-02-23 12:30:00,109.9,110.15,109.85,110.15,1100.0,109.9,110.15,109.85,110.15,1100.0
2018-02-23 12:35:00,110.05,110.05,110.0,110.0,800.0,110.05,110.05,110.0,110.0,800.0
2018-02-23 12:40:00,110.1,110.15,110.07,110.15,500.0,110.1,110.15,110.07,110.15,500.0
2018-02-23 12:45:00,110.05,110.35,110.0,110.25,2649.0,110.05,110.35,110.0,110.25,2649.0
2018-02-23 12:50:00,110.34,110.4,110.33,110.35,700.0,110.34,110.4,110.33,110.35,700.0
2018-02-23 12:55:00,110.3,110.35,110.15,110.25,1500.0,110.3,110.35,110.15,110.25,1500.0
2018-02-23 13:00:00,110.25,110.25,110.0,110.2,1535.0,110.25,110.25,110.0,110.2,1535.0
2018-02-23 13:05:00,110.15,110.23,110.1,110.23,500.0,110.15,110.23,110.1,110.23,500.0
2018-02-23 13:10:00,110.25,110.25,110.1,110.18,700.0,110.25,110.25,110.1,110.18,700.0
2018-02-23 13:15:00,110.15,110.25,110.15,110.25,600.0,110.15,110.25,110.15,110.25,600.0
2018-02-23 13:20:00,110.5,110.55,110.45,110.55,300.0,110.5,110.55,110.45,110.55,300.0
2018-02-23 13:25:00,110.75,110.75,110.55,110.65,2796.0,110.75,110.75,110.55,110.65,2796.0
2018-02-23 13:30:00,110.6,110.8,110.55,110.65,1702.0,110.6,110.8,110.55,110.65,1702.0
2018-02-23 13:35:00,110.7,110.7,110.55,110.6,500.0,110.7,110.7,110.55,110.6,500.0
2018-02-23 13:40:00,110.75,110.9,110.7,110.75,1500.0,110.75,110.9,110.7,110.75,1500.0
2018-02-23 13:45:00,110.7,110.7,110.55,110.65,1138.0,110.7,110.7,110.55,110.65,1138.0
2018-02-23 13:50:00,110.75,110.75,110.65,110.65,1400.0,110.75,110.75,110.65,110.65,1400.0
2018-02-23 13:55:00,110.65,110.85,110.5,110.7,18147.0,110.65,110.85,110.5,110.7,18147.0
2018-02-23 14:00:00,110.65,110.75,110.55,110.55,3285.0,110.65,110.75,110.55,110.55,3285.0
2018-02-23 14:05:00,110.55,110.55,110.45,110.45,600.0,110.55,110.55,110.45,110.45,600.0
2018-02-23 14:10:00,110.6,110.65,110.55,110.55,1100.0,110.6,110.65,110.55,110.55,1100.0
2018-02-23 14:15:00,110.65,110.7,110.5,110.5,900.0,110.65,110.7,110.5,110.5,900.0
2018-02-23 14:20:00,110.45,110.5,110.25,110.5,2364.0,110.45,110.5,110.25,110.5,2364.0
2018-02-23 14:25:00,110.45,110.53,110.05,110.4,3179.0,110.45,110.53,110.05,110.4,3179.0
2018-02-23 14:30:00,110.4,110.5,110.4,110.5,1100.0,110.4,110.5,110.4,110.5,1100.0
2018-02-23 14:35:00,110.46,110.5,110.3,110.5,1551.0,110.46,110.5,110.3,110.5,1551.0
2018-02-23 14:40:00,110.5,110.5,110.3,110.4,1750.0,110.5,110.5,110.3,110.4,1750.0
2018-02-23 14:45:00,110.45,110.45,110.25,110.25,1050.0,110.45,110.45,110.25,110.25,1050.0
2018-02-23 14:50:00,110.26,110.55,110.25,110.3,4379.0,110.26,110.55,110.25,110.3,4379.0
2018-02-23 14:55:00,110.5,110.5,110.25,110.25,1100.0,110.5,110.5,110.25,110.25,1100.0
2018-02-23 15:00:00,110.4,110.6,110.35,110.6,5090.0,110.4,110.6,110.35,110.6,5090.0
2018-02-23 15:05:00,110.4,110.4,110.27,110.35,2400.0,110.4,110.4,110.27,110.35,2400.0
2018-02-23 15:10:00,110.4,110.48,110.3,110.3,1101.0,110.4,110.48,110.3,110.3,1101.0
2018-02-23 15:15:00,110.38,110.55,110.3,110.4,7380.0,110.38,110.55,110.3,110.4,7380.0
2018-02-23 15:20:00,110.35,110.85,110.35,110.8,3300.0,110.35,110.85,110.35,110.8,3300.0
2018-02-23 15:25:00,110.8,111.4,110.8,111.1,9880.0,110.8,111.4,110.8,111.1,9880.0
2018-02-23 15:30:00,111.03,111.1,110.65,110.65,3552.0,111.03,111.1,110.65,110.65,3552.0
2018-02-23 15:35:00,110.75,111.05,110.72,110.85,6300.0,110.75,111.05,110.72,110.85,6300.0
2018-02-23 15:40:00,110.95,111.0,110.85,110.95,4514.0,110.95,111.0,110.85,110.95,4514.0
2018-02-23 15:45:00,110.95,111.0,110.75,110.85,7948.0,110.95,111.0,110.75,110.85,7948.0
2018-02-23 15:50:00,110.95,111.05,110.9,111.0,5112.0,110.95,111.05,110.9,111.0,5112.0
2018-02-23 15:55:00,111.05,111.25,110.9,111.2,20768.0,111.05,111.25,110.9,111.2,20768.0
2018-02-26 09:30:00,111.45,112.0,111.4,112.0,12606.0,111.45,112.0,111.4,112.0,12606.0
2018-02-26 09:35:00,112.5,112.9,112.45,112.8,2500.0,112.5,112.9,112.45,112.8,2500.0
2018-02-26 09:40:00,113.0,113.15,112.4,113.0,11230.0,113.0,113.15,112.4,113.0,11230.0
2018-02-26 09:45:00,113.2,113.2,112.8,113.15,3378.0,113.2,113.2,112.8,113.15,3378.0
2018-02-26 09:50:00,113.03,113.15,112.65,112.83,3200.0,113.03,113.15,112.65,112.83,3200.0
2018-02-26 09:55:00,112.8,112.82,112.6,112.8,1856.0,112.8,112.82,112.6,112.8,1856.0
2018-02-26 10:00:00,113.05,113.15,112.95,113.05,1235.0,113.05,113.15,112.95,113.05,1235.0
2018-02-26 10:05:00,112.95,113.25,112.65,112.72,5575.0,112.95,113.25,112.65,112.72,5575.0
2018-02-26 10:10:00,112.8,112.85,112.4,112.75,4500.0,112.8,112.85,112.4,112.75,4500.0
2018-02-26 10:15:00,112.73,113.0,112.7,112.75,5400.0,112.73,113.0,112.7,112.75,5400.0
2018-02-26 10:20:00,112.78,112.95,112.67,112.95,2800.0,112.78,112.95,112.67,112.95,2800.0
2018-02-26 10:25:00,112.93,112.93,112.5,112.5,4782.0,112.93,112.93,112.5,112.5,4782.0
2018-02-26 10:30:00,112.5,112.5,112.17,112.4,7476.0,112.5,112.5,112.17,112.4,7476.0
2018-02-26 10:35:00,112.5,112.6,112.35,112.6,2100.0,112.5,112.6,112.35,112.6,2100.0
2018-02-26 10:40:00,112.6,112.85,112.6,112.75,900.0,112.6,112.85,112.6,112.75,900.0
2018-02-26 10:45:00,112.6,112.73,112.5,112.58,3094.0,112.6,112.73,112.5,112.58,3094.0
2018-02-26 10:50:00,112.5,112.5,112.4,112.45,2105.0,112.5,112.5,112.4,112.45,2105.0
2018-02-26 10:55:00,112.45,112.55,112.45,112.5,1200.0,112.45,112.55,112.45,112.5,1200.0
2018-02-26 11:00:00,112.5,112.85,112.25,112.85,4055.0,112.5,112.85,112.25,112.85,4055.0
2018-02-26 11:05:00,112.83,112.83,112.5,112.6,3018.0,112.83,112.83,112.5,112.6,3018.0
2018-02-26 11:10:00,112.55,112.6,112.5,112.5,3603.0,112.55,112.6,112.5,112.5,3603.0
2018-02-26 11:15:00,112.5,112.6,112.45,112.55,4400.0,112.5,112.6,112.45,112.55,4400.0
2018-02-26 11:20:00,112.5,112.55,112.45,112.5,2200.0,112.5,112.55,112.45,112.5,2200.0
2018-02-26 11:25:00,112.5,112.65,112.37,112.65,2400.0,112.5,112.65,112.37,112.65,2400.0
2018-02-26 11:30:00,112.75,112.95,112.75,112.75,1700.0,112.75,112.95,112.75,112.75,1700.0
2018-02-26 11:35:00,112.7,112.7,112.6,112.65,400.0,112.7,112.7,112.6,112.65,400.0
2018-02-26 11:40:00,112.83,112.83,112.5,112.5,1835.0,112.83,112.83,112.5,112.5,1835.0
2018-02-26 11:45:00,112.5,112.6,112.38,112.38,1846.0,112.5,112.6,112.38,112.38,1846.0
2018-02-26 11:50:00,112.43,112.55,112.42,112.5,2518.0,112.43,112.55,112.42,112.5,2518.0
2018-02-26 11:55:00,112.48,112.65,112.47,112.65,1400.0,112.48,112.65,112.47,112.65,1400.0
2018-02-26 12:00:00,112.5,112.65,112.4,112.6,6153.0,112.5,112.65,112.4,112.6,6153.0
2018-02-26 12:05:00,112.5,112.6,112.5,112.6,1000.0,112.5,112.6,112.5,112.6,1000.0
2018-02-26 12:10:00,112.5,112.7,112.5,112.6,2300.0,112.5,112.7,112.5,112.6,2300.0
2018-02-26 12:15:00,112.65,112.8,112.6,112.65,1500.0,112.65,112.8,112.6,112.65,1500.0
2018-02-26 12:20:00,112.75,112.75,112.55,112.65,1000.0,112.75,112.75,112.55,112.65,1000.0
2018-02-26 12:25:00,112.55,112.55,112.5,112.5,500.0,112.55,112.55,112.5,112.5,500.0
2018-02-26 12:30:00,112.65,112.65,112.4,112.48,2400.0,112.65,112.65,112.4,112.48,2400.0
2018-02-26 12:35:00,112.48,112.7,112.4,112.7,1700.0,112.48,112.7,112.4,112.7,1700.0
2018-02-26 12:40:00,112.75,112.85,112.7,112.85,1550.0,112.75,112.85,112.7,112.85,1550.0
2018-02-26 12:45:00,112.75,112.9,112.65,112.65,8593.0,112.75,112.9,112.65,112.65,8593.0
2018-02-26 12:50:00,112.65,112.9,112.65,112.85,39713.0,112.65,112.9,112.65,112.85,39713.0
2018-02-26 12:55:00,112.75,112.75,112.35,112.58,2979.0,112.75,112.75,112.35,112.58,2979.0
2018-02-26 13:00:00,112.7,112.73,112.65,112.65,702.0,112.7,112.73,112.65,112.65,702.0
2018-02-26 13:05:00,112.65,112.65,112.35,112.35,1100.0,112.65,112.65,112.35,112.35,1100.0
2018-02-26 13:10:00,112.35,112.5,112.35,112.35,2174.0,112.35,112.5,112.35,112.35,2174.0
2018-02-26 13:15:00,112.3,112.3,112.2,112.2,1180.0,112.3,112.3,112.2,112.2,1180.0
2018-02-26 13:20:00,112.1,112.15,112.05,112.05,800.0,112.1,112.15,112.05,112.05,800.0
2018-02-26 13:25:00,112.05,112.18,112.05,112.1,415.0,112.05,112.18,112.05,112.1,415.0
2018-02-26 13:30:00,112.11,112.11,112.0,112.05,818.0,112.11,112.11,112.0,112.05,818.0
2018-02-26 13:35:00,111.95,112.1,111.95,112.05,1708.0,111.95,112.1,111.95,112.05,1708.0
2018-02-26 13:40:00,112.1,112.2,112.05,112.13,400.0,112.1,112.2,112.05,112.13,400.0
2018-02-26 13:45:00,112.1,112.1,112.0,112.0,400.0,112.1,112.1,112.0,112.0,400.0
2018-02-26 13:50:00,111.9,111.95,111.9,111.9,879.0,111.9,111.95,111.9,111.9,879.0
2018-02-26 13:55:00,111.95,112.18,111.95,112.18,2017.0,111.95,112.18,111.95,112.18,2017.0
2018-02-26 14:00:00,112.2,112.65,112.16,112.65,2459.0,112.2,112.65,112.16,112.65,2459.0
2018-02-26 14:05:00,112.55,112.6,112.55,112.6,200.0,112.55,112.6,112.55,112.6,200.0
2018-02-26 14:10:00,112.6,112.62,112.35,112.35,3141.0,112.6,112.62,112.35,112.35,3141.0
2018-02-26 14:15:00,112.35,112.35,112.25,112.25,600.0,112.35,112.35,112.25,112.25,600.0
2018-02-26 14:20:00,112.25,112.3,112.05,112.05,300.0,112.25,112.3,112.05,112.05,300.0
2018-02-26 14:25:00,112.25,112.25,111.9,111.9,712.0,112.25,112.25,111.9,111.9,712.0
2018-02-26 14:30:00,112.02,112.03,111.72,111.9,5519.0,112.02,112.03,111.72,111.9,5519.0
2018-02-26 14:35:00,111.9,112.01,111.9,111.95,700.0,111.9,112.01,111.9,111.95,700.0
2018-02-26 14:40:00,111.95,112.15,111.75,111.95,3900.0,111.95,112.15,111.75,111.95,3900.0
2018-02-26 14:45:00,111.9,111.9,111.75,111.75,700.0,111.9,111.9,111.75,111.75,700.0
2018-02-26 14:50:00,111.75,111.75,111.6,111.75,1459.0,111.75,111.75,111.6,111.75,1459.0
2018-02-26 14:55:00,111.75,111.95,111.7,111.78,1950.0,111.75,111.95,111.7,111.78,1950.0
2018-02-26 15:00:00,111.7,112.1,111.7,112.1,1845.0,111.7,112.1,111.7,112.1,1845.0
2018-02-26 15:05:00,112.05,112.2,112.05,112.1,700.0,112.05,112.2,112.05,112.1,700.0
2018-02-26 15:10:00,112.25,112.3,112.1,112.15,3334.0,112.25,112.3,112.1,112.15,3334.0
2018-02-26 15:15:00,112.2,112.25,112.05,112.1,1552.0,112.2,112.25,112.05,112.1,1552.0
2018-02-26 15:20:00,112.18,112.18,112.0,112.15,2223.0,112.18,112.18,112.0,112.15,2223.0
2018-02-26 15:25:00,112.05,112.05,111.75,111.95,3310.0,112.05,112.05,111.75,111.95,3310.0
2018-02-26 15:30:00,111.8,112.2,111.8,112.2,11181.0,111.8,112.2,111.8,112.2,11181.0
2018-02-26 15:35:00,112.15,112.2,112.1,112.1,5989.0,112.15,112.2,112.1,112.1,5989.0
2018-02-26 15:40:00,112.15,112.2,112.05,112.05,6124.0,112.15,112.2,112.05,112.05,6124.0
2018-02-26 15:45:00,112.1,112.2,111.95,112.0,14679.0,112.1,112.2,111.95,112.0,14679.0
2018-02-26 15:50:00,112.0,112.0,111.8,111.8,4141.0,112.0,112.0,111.8,111.8,4141.0
2018-02-26 15:55:00,111.85,112.05,111.85,111.95,12301.0,111.85,112.05,111.85,111.95,12301.0
2018-02-27 09:30:00,112.5,113.27,112.45,113.27,14601.0,112.5,113.27,112.45,113.27,14601.0
2018-02-27 09:35:00,113.1,114.1,113.1,113.88,9860.0,113.1,114.1,113.1,113.88,9860.0
2018-02-27 09:40:00,113.95,114.0,113.47,113.7,52385.0,113.95,114.0,113.47,113.7,52385.0
2018-02-27 09:45:00,113.5,114.1,113.4,113.9,7826.0,113.5,114.1,113.4,113.9,7826.0
2018-02-27 09:50:00,114.1,114.25,113.8,113.95,4270.0,114.1,114.25,113.8,113.95,4270.0
2018-02-27 09:55:00,113.75,114.2,113.65,113.93,3831.0,113.75,114.2,113.65,113.93,3831.0
2018-02-27 10:00:00,114.2,114.25,113.55,113.55,8864.0,114.2,114.25,113.55,113.55,8864.0
2018-02-27 10:05:00,113.65,113.65,113.07,113.45,10218.0,113.65,113.65,113.07,113.45,10218.0
2018-02-27 10:10:00,113.45,114.3,113.45,113.95,4979.0,113.45,114.3,113.45,113.95,4979.0
2018-02-27 10:15:00,113.9,114.05,113.65,113.9,5550.0,113.9,114.05,113.65,113.9,5550.0
2018-02-27 10:20:00,113.85,114.1,113.82,113.93,5700.0,113.85,114.1,113.82,113.93,5700.0
2018-02-27 10:25:00,114.05,114.4,113.75,114.4,3800.0,114.05,114.4,113.75,114.4,3800.0
2018-02-27 10:30:00,114.4,114.45,113.72,114.0,4753.0,114.4,114.45,113.72,114.0,4753.0
2018-02-27 10:35:00,114.0,114.3,113.8,114.3,3689.0,114.0,114.3,113.8,114.3,3689.0
2018-02-27 10:40:00,114.08,114.11,113.37,113.58,6975.0,114.08,114.11,113.37,113.58,6975.0
2018-02-27 10:45:00,113.7,113.7,113.2,113.25,5943.0,113.7,113.7,113.2,113.25,5943.0
2018-02-27 10:50:00,113.2,113.5,113.05,113.25,4000.0,113.2,113.5,113.05,113.25,4000.0
2018-02-27 10:55:00,113.3,113.3,112.9,113.03,5560.0,113.3,113.3,112.9,113.03,5560.0
2018-02-27 11:00:00,112.93,113.25,112.3,113.05,9027.0,112.93,113.25,112.3,113.05,9027.0
2018-02-27 11:05:00,112.7,113.1,112.5,113.05,6304.0,112.7,113.1,112.5,113.05,6304.0
2018-02-27 11:10:00,113.0,113.25,112.9,113.15,3511.0,113.0,113.25,112.9,113.15,3511.0
2018-02-27 11:15:00,113.1,113.65,113.1,113.65,4651.0,113.1,113.65,113.1,113.65,4651.0
2018-02-27 11:20:00,113.51,113.52,113.15,113.25,4225.0,113.51,113.52,113.15,113.25,4225.0
2018-02-27 11:25:00,113.4,113.6,113.15,113.15,4149.0,113.4,113.6,113.15,113.15,4149.0
2018-02-27 11:30:00,113.1,113.2,112.85,112.85,2446.0,113.1,113.2,112.85,112.85,2446.0
2018-02-27 11:35:00,112.93,112.93,112.55,112.55,4287.0,112.93,112.93,112.55,112.55,4287.0
2018-02-27 11:40:00,112.5,112.55,112.2,112.35,1375.0,112.5,112.55,112.2,112.35,1375.0
2018-02-27 11:45:00,112.67,112.8,112.55,112.73,2130.0,112.67,112.8,112.55,112.73,2130.0
2018-02-27 11:50:00,112.6,112.7,112.6,112.6,1000.0,112.6,112.7,112.6,112.6,1000.0
2018-02-27 11:55:00,112.65,112.65,112.4,112.5,2994.0,112.65,112.65,112.4,112.5,2994.0
2018-02-27 12:00:00,112.4,112.6,112.4,112.5,1800.0,112.4,112.6,112.4,112.5,1800.0
2018-02-27 12:05:00,112.6,113.25,112.6,113.25,2700.0,112.6,113.25,112.6,113.25,2700.0
2018-02-27 12:10:00,113.18,113.45,113.18,113.3,820.0,113.18,113.45,113.18,113.3,820.0
2018-02-27 12:15:00,113.19,113.2,112.95,112.97,1265.0,113.19,113.2,112.95,112.97,1265.0
2018-02-27 12:20:00,112.95,113.15,112.65,113.15,2677.0,112.95,113.15,112.65,113.15,2677.0
2018-02-27 12:25:00,112.97,113.15,112.9,112.98,1790.0,112.97,113.15,112.9,112.98,1790.0
2018-02-27 12:30:00,113.15,113.45,113.15,113.15,1900.0,113.15,113.45,113.15,113.15,1900.0
2018-02-27 12:35:00,113.25,113.5,113.1,113.33,1000.0,113.25,113.5,113.1,113.33,1000.0
2018-02-27 12:40:00,113.35,113.7,113.35,113.65,2921.0,113.35,113.7,113.35,113.65,2921.0
2018-02-27 12:45:00,113.65,113.68,113.5,113.5,1900.0,113.65,113.68,113.5,113.5,1900.0
2018-02-27 12:50:00,113.53,113.65,113.5,113.5,2839.0,113.53,113.65,113.5,113.5,2839.0
2018-02-27 12:55:00,113.5,113.9,113.4,113.9,4400.0,113.5,113.9,113.4,113.9,4400.0
2018-02-27 13:00:00,113.76,113.99,113.75,113.9,3405.0,113.76,113.99,113.75,113.9,3405.0
2018-02-27 13:05:00,113.95,114.0,113.9,113.9,4304.0,113.95,114.0,113.9,113.9,4304.0
2018-02-27 13:10:00,113.9,114.05,113.9,113.96,912.0,113.9,114.05,113.9,113.96,912.0
2018-02-27 13:15:00,113.8,113.8,113.55,113.55,3343.0,113.8,113.8,113.55,113.55,3343.0
2018-02-27 13:20:00,113.58,113.7,113.4,113.4,2372.0,113.58,113.7,113.4,113.4,2372.0
2018-02-27 13:25:00,113.45,113.65,113.45,113.45,1750.0,113.45,113.65,113.45,113.45,1750.0
2018-02-27 13:30:00,113.55,113.6,113.4,113.43,2977.0,113.55,113.6,113.4,113.43,2977.0
2018-02-27 13:35:00,113.43,113.6,113.42,113.45,909.0,113.43,113.6,113.42,113.45,909.0
2018-02-27 13:40:00,113.5,113.75,113.4,113.75,1100.0,113.5,113.75,113.4,113.75,1100.0
2018-02-27 13:45:00,113.74,113.78,113.35,113.5,2172.0,113.74,113.78,113.35,113.5,2172.0
2018-02-27 13:50:00,113.48,113.5,113.4,113.45,900.0,113.48,113.5,113.4,113.45,900.0
2018-02-27 13:55:00,113.45,113.7,113.35,113.6,5452.0,113.45,113.7,113.35,113.6,5452.0
2018-02-27 14:00:00,113.6,113.97,113.6,113.6,5868.0,113.6,113.97,113.6,113.6,5868.0
2018-02-27 14:05:00,113.6,113.8,113.45,113.8,10366.0,113.6,113.8,113.45,113.8,10366.0
2018-02-27 14:10:00,113.8,113.93,113.6,113.93,5898.0,113.8,113.93,113.6,113.93,5898.0
2018-02-27 14:15:00,113.8,113.85,113.5,113.65,4603.0,113.8,113.85,113.5,113.65,4603.0
2018-02-27 14:20:00,113.65,113.85,113.55,113.84,12325.0,113.65,113.85,113.55,113.84,12325.0
2018-02-27 14:25:00,113.65,114.1,113.65,114.08,28023.0,113.65,114.1,113.65,114.08,28023.0
2018-02-27 14:30:00,114.15,114.45,113.8,114.45,12341.0,114.15,114.45,113.8,114.45,12341.0
2018-02-27 14:35:00,114.45,114.9,114.4,114.75,9282.0,114.45,114.9,114.4,114.75,9282.0
2018-02-27 14:40:00,114.8,114.8,114.0,114.2,19924.0,114.8,114.8,114.0,114.2,19924.0
2018-02-27 14:45:00,114.18,114.35,113.95,114.15,3550.0,114.18,114.35,113.95,114.15,3550.0
2018-02-27 14:50:00,114.05,114.08,113.92,113.98,2527.0,114.05,114.08,113.92,113.98,2527.0
2018-02-27 14:55:00,113.98,114.03,113.5,113.85,9158.0,113.98,114.03,113.5,113.85,9158.0
2018-02-27 15:00:00,113.65,113.85,113.35,113.35,4375.0,113.65,113.85,113.35,113.35,4375.0
2018-02-27 15:05:00,113.4,113.4,113.1,113.1,6368.0,113.4,113.4,113.1,113.1,6368.0
2018-02-27 15:10:00,113.25,113.25,112.9,113.0,3208.0,113.25,113.25,112.9,113.0,3208.0
2018-02-27 15:15:00,112.95,113.25,112.85,112.95,6176.0,112.95,113.25,112.85,112.95,6176.0
2018-02-27 15:20:00,112.85,113.0,112.65,113.0,8215.0,112.85,113.0,112.65,113.0,8215.0
2018-02-27 15:25:00,113.0,113.15,112.7,113.15,3000.0,113.0,113.15,112.7,113.15,3000.0
2018-02-27 15:30:00,113.15,113.25,112.75,112.8,4094.0,113.15,113.25,112.75,112.8,4094.0
2018-02-27 15:35:00,112.78,112.78,112.4,112.65,11461.0,112.78,112.78,112.4,112.65,11461.0
2018-02-27 15:40:00,112.6,112.6,112.15,112.45,9435.0,112.6,112.6,112.15,112.45,9435.0
2018-02-27 15:45:00,112.4,112.45,112.2,112.35,11292.0,112.4,112.45,112.2,112.35,11292.0
2018-02-27 15:50:00,112.35,112.37,112.0,112.25,10536.0,112.35,112.37,112.0,112.25,10536.0
2018-02-27 15:55:00,112.35,112.35,112.1,112.1,17105.0,112.35,112.35,112.1,112.1,17105.0
2018-02-28 09:30:00,112.7,112.93,112.5,112.7,7298.0,112.7,112.93,112.5,112.7,7298.0
2018-02-28 09:35:00,112.95,113.08,112.8,112.85,1850.0,112.95,113.08,112.8,112.85,1850.0
2018-02-28 09:40:00,112.93,113.4,112.6,113.25,3300.0,112.93,113.4,112.6,113.25,3300.0
2018-02-28 09:45:00,113.0,113.0,112.6,112.7,1999.0,113.0,113.0,112.6,112.7,1999.0
2018-02-28 09:50:00,112.83,112.95,112.55,112.69,5600.0,112.83,112.95,112.55,112.69,5600.0
2018-02-28 09:55:00,112.55,112.73,112.35,112.4,3203.0,112.55,112.73,112.35,112.4,3203.0
2018-02-28 10:00:00,112.63,112.7,112.1,112.3,3275.0,112.63,112.7,112.1,112.3,3275.0
2018-02-28 10:05:00,112.4,112.68,112.2,112.33,2417.0,112.4,112.68,112.2,112.33,2417.0
2018-02-28 10:10:00,112.45,112.53,112.25,112.49,1594.0,112.45,112.53,112.25,112.49,1594.0
2018-02-28 10:15:00,112.35,112.6,112.05,112.4,6894.0,112.35,112.6,112.05,112.4,6894.0
2018-02-28 10:20:00,112.58,112.58,112.35,112.42,1500.0,112.58,112.58,112.35,112.42,1500.0
2018-02-28 10:25:00,112.53,112.53,112.3,112.4,1200.0,112.53,112.53,112.3,112.4,1200.0
2018-02-28 10:30:00,112.39,112.8,112.3,112.75,2191.0,112.39,112.8,112.3,112.75,2191.0
2018-02-28 10:35:00,112.8,113.05,112.77,113.0,1500.0,112.8,113.05,112.77,113.0,1500.0
2018-02-28 10:40:00,113.15,113.15,112.9,112.9,536.0,113.15,113.15,112.9,112.9,536.0
2018-02-28 10:45:00,112.95,113.0,112.7,112.8,1407.0,112.95,113.0,112.7,112.8,1407.0
2018-02-28 10:50:00,112.7,112.7,112.35,112.45,2200.0,112.7,112.7,112.35,112.45,2200.0
2018-02-28 10:55:00,112.4,112.4,111.95,112.15,2837.0,112.4,112.4,111.95,112.15,2837.0
2018-02-28 11:00:00,112.15,112.25,112.05,112.05,3400.0,112.15,112.25,112.05,112.05,3400.0
2018-02-28 11:05:00,112.2,112.21,111.5,111.55,6710.0,112.2,112.21,111.5,111.55,6710.0
2018-02-28 11:10:00,111.55,111.6,111.35,111.52,3811.0,111.55,111.6,111.35,111.52,3811.0
2018-02-28 11:15:00,111.5,111.75,111.5,111.75,1600.0,111.5,111.75,111.5,111.75,1600.0
2018-02-28 11:20:00,111.65,111.95,111.55,111.55,10481.0,111.65,111.95,111.55,111.55,10481.0
2018-02-28 11:25:00,111.5,111.9,111.3,111.65,2999.0,111.5,111.9,111.3,111.65,2999.0
2018-02-28 11:30:00,111.7,111.85,111.4,111.45,1851.0,111.7,111.85,111.4,111.45,1851.0
2018-02-28 11:35:00,111.42,111.43,111.35,111.35,568.0,111.42,111.43,111.35,111.35,568.0
2018-02-28 11:40:00,111.25,111.35,111.05,111.15,3050.0,111.25,111.35,111.05,111.15,3050.0
2018-02-28 11:45:00,111.25,111.25,110.65,111.0,2687.0,111.25,111.25,110.65,111.0,2687.0
2018-02-28 11:50:00,111.0,111.3,111.0,111.3,300.0,111.0,111.3,111.0,111.3,300.0
2018-02-28 11:55:00,111.4,111.81,111.4,111.8,3849.0,111.4,111.81,111.4,111.8,3849.0
2018-02-28 12:00:00,111.87,112.0,111.75,111.75,2349.0,111.87,112.0,111.75,111.75,2349.0
2018-02-28 12:05:00,111.75,112.0,111.7,111.95,1655.0,111.75,112.0,111.7,111.95,1655.0
2018-02-28 12:10:00,111.9,111.95,111.8,111.9,2300.0,111.9,111.95,111.8,111.9,2300.0
2018-02-28 12:15:00,111.9,112.05,111.9,112.05,2878.0,111.9,112.05,111.9,112.05,2878.0
2018-02-28 12:20:00,111.93,112.1,111.92,112.0,1113.0,111.93,112.1,111.92,112.0,1113.0
2018-02-28 12:25:00,112.15,112.3,111.95,112.05,1813.0,112.15,112.3,111.95,112.05,1813.0
2018-02-28 12:30:00,112.0,112.1,111.75,112.02,3201.0,112.0,112.1,111.75,112.02,3201.0
2018-02-28 12:35:00,111.93,112.45,111.92,112.38,1225.0,111.93,112.45,111.92,112.38,1225.0
2018-02-28 12:40:00,112.25,112.3,112.15,112.3,957.0,112.25,112.3,112.15,112.3,957.0
2018-02-28 12:45:00,112.3,112.55,112.3,112.55,800.0,112.3,112.55,112.3,112.55,800.0
2018-02-28 12:50:00,112.6,112.64,112.4,112.55,1978.0,112.6,112.64,112.4,112.55,1978.0
2018-02-28 12:55:00,112.7,112.8,112.65,112.65,400.0,112.7,112.8,112.65,112.65,400.0
2018-02-28 13:00:00,112.6,112.6,112.6,112.6,100.0,112.6,112.6,112.6,112.6,100.0
2018-02-28 13:05:00,112.45,112.75,112.45,112.65,1100.0,112.45,112.75,112.45,112.65,1100.0
2018-02-28 13:10:00,112.55,112.6,112.4,112.4,1176.0,112.55,112.6,112.4,112.4,1176.0
2018-02-28 13:15:00,112.4,112.4,112.4,112.4,200.0,112.4,112.4,112.4,112.4,200.0
2018-02-28 13:20:00,112.6,112.6,112.6,112.6,100.0,112.6,112.6,112.6,112.6,100.0
2018-02-28 13:25:00,112.5,112.5,112.2,112.45,2000.0,112.5,112.5,112.2,112.45,2000.0
2018-02-28 13:30:00,112.3,112.44,112.3,112.3,628.0,112.3,112.44,112.3,112.3,628.0
2018-02-28 13:35:00,112.35,112.4,112.3,112.35,600.0,112.35,112.4,112.3,112.35,600.0
2018-02-28 13:40:00,112.4,112.4,112.25,112.25,800.0,112.4,112.4,112.25,112.25,800.0
2018-02-28 13:45:00,112.33,112.33,112.2,112.25,1200.0,112.33,112.33,112.2,112.25,1200.0
2018-02-28 13:50:00,112.1,112.3,111.95,112.3,6545.0,112.1,112.3,111.95,112.3,6545.0
2018-02-28 13:55:00,112.2,112.35,112.15,112.25,3100.0,112.2,112.35,112.15,112.25,3100.0
2018-02-28 14:00:00,112.35,112.4,112.3,112.4,2400.0,112.35,112.4,112.3,112.4,2400.0
2018-02-28 14:05:00,112.25,112.4,112.15,112.4,2435.0,112.25,112.4,112.15,112.4,2435.0
2018-02-28 14:10:00,112.3,112.3,112.15,112.15,1555.0,112.3,112.3,112.15,112.15,1555.0
2018-02-28 14:15:00,112.2,112.3,112.2,112.2,702.0,112.2,112.3,112.2,112.2,702.0
2018-02-28 14:20:00,112.2,112.2,112.15,112.15,1089.0,112.2,112.2,112.15,112.15,1089.0
2018-02-28 14:25:00,112.1,112.3,112.1,112.23,1600.0,112.1,112.3,112.1,112.23,1600.0
2018-02-28 14:30:00,112.05,112.05,111.5,111.5,12400.0,112.05,112.05,111.5,111.5,12400.0
2018-02-28 14:35:00,111.7,111.75,111.65,111.65,700.0,111.7,111.75,111.65,111.65,700.0
2018-02-28 14:40:00,111.6,111.6,111.45,111.45,1200.0,111.6,111.6,111.45,111.45,1200.0
2018-02-28 14:45:00,111.4,111.45,111.2,111.4,2000.0,111.4,111.45,111.2,111.4,2000.0
2018-02-28 14:50:00,111.4,111.5,111.05,111.5,2300.0,111.4,111.5,111.05,111.5,2300.0
2018-02-28 14:55:00,111.55,111.65,111.25,111.35,6300.0,111.55,111.65,111.25,111.35,6300.0
2018-02-28 15:00:00,111.33,111.55,111.2,111.45,6700.0,111.33,111.55,111.2,111.45,6700.0
2018-02-28 15:05:00,111.48,111.5,111.2,111.5,8319.0,111.48,111.5,111.2,111.5,8319.0
2018-02-28 15:10:00,111.6,111.65,111.32,111.65,3000.0,111.6,111.65,111.32,111.65,3000.0
2018-02-28 15:15:00,111.75,111.75,111.5,111.6,2102.0,111.75,111.75,111.5,111.6,2102.0
2018-02-28 15:20:00,111.55,111.55,111.35,111.4,4400.0,111.55,111.55,111.35,111.4,4400.0
2018-02-28 15:25:00,111.4,111.8,111.3,111.8,10033.0,111.4,111.8,111.3,111.8,10033.0
2018-02-28 15:30:00,111.85,111.85,111.45,111.6,9056.0,111.85,111.85,111.45,111.6,9056.0
2018-02-28 15:35:00,111.75,111.9,111.52,111.6,4328.0,111.75,111.9,111.52,111.6,4328.0
2018-02-28 15:40:00,111.75,111.85,111.55,111.8,7225.0,111.75,111.85,111.55,111.8,7225.0
2018-02-28 15:45:00,111.7,111.7,111.35,111.5,15787.0,111.7,111.7,111.35,111.5,15787.0
2018-02-28 15:50:00,111.45,111.45,111.1,111.2,21287.0,111.45,111.45,111.1,111.2,21287.0
2018-02-28 15:55:00,111.2,111.4,110.95,111.08,23114.0,111.2,111.4,110.95,111.08,23114.0
2018-03-01 09:30:00,111.25,111.65,110.15,110.68,21225.0,111.25,111.65,110.15,110.68,21225.0
2018-03-01 09:35:00,110.73,110.8,110.0,110.78,10682.0,110.73,110.8,110.0,110.78,10682.0
2018-03-01 09:40:00,110.5,110.5,109.26,109.5,13265.0,110.5,110.5,109.26,109.5,13265.0
2018-03-01 09:45:00,109.45,109.95,108.5,109.3,21962.0,109.45,109.95,108.5,109.3,21962.0
2018-03-01 09:50:00,109.25,110.0,109.2,109.7,4501.0,109.25,110.0,109.2,109.7,4501.0
2018-03-01 09:55:00,109.35,109.85,108.9,109.85,8800.0,109.35,109.85,108.9,109.85,8800.0
2018-03-01 10:00:00,109.85,110.0,109.25,109.7,7250.0,109.85,110.0,109.25,109.7,7250.0
2018-03-01 10:05:00,109.7,110.25,109.5,110.15,4000.0,109.7,110.25,109.5,110.15,4000.0
2018-03-01 10:10:00,110.1,110.65,110.0,110.57,3100.0,110.1,110.65,110.0,110.57,3100.0
2018-03-01 10:15:00,110.7,111.1,110.55,111.1,2106.0,110.7,111.1,110.55,111.1,2106.0
2018-03-01 10:20:00,110.85,111.2,110.65,111.2,12468.0,110.85,111.2,110.65,111.2,12468.0
2018-03-01 10:25:00,111.25,111.5,111.05,111.35,3878.0,111.25,111.5,111.05,111.35,3878.0
2018-03-01 10:30:00,111.25,111.65,111.1,111.45,2236.0,111.25,111.65,111.1,111.45,2236.0
2018-03-01 10:35:00,111.75,112.0,111.3,111.5,3935.0,111.75,112.0,111.3,111.5,3935.0
2018-03-01 10:40:00,111.6,111.95,111.45,111.55,6680.0,111.6,111.95,111.45,111.55,6680.0
2018-03-01 10:45:00,111.65,112.1,111.55,112.0,6341.0,111.65,112.1,111.55,112.0,6341.0
2018-03-01 10:50:00,112.0,112.0,110.95,111.3,8547.0,112.0,112.0,110.95,111.3,8547.0
2018-03-01 10:55:00,111.3,111.35,110.8,110.95,4733.0,111.3,111.35,110.8,110.95,4733.0
2018-03-01 11:00:00,110.8,111.35,110.8,111.35,3078.0,110.8,111.35,110.8,111.35,3078.0
2018-03-01 11:05:00,111.7,112.1,111.45,112.1,2500.0,111.7,112.1,111.45,112.1,2500.0
2018-03-01 11:10:00,112.1,112.15,111.6,112.0,15838.0,112.1,112.15,111.6,112.0,15838.0
2018-03-01 11:15:00,112.2,112.95,112.2,112.7,4572.0,112.2,112.95,112.2,112.7,4572.0
2018-03-01 11:20:00,112.85,113.0,112.84,112.95,5095.0,112.85,113.0,112.84,112.95,5095.0
2018-03-01 11:25:00,112.9,112.9,112.2,112.2,6364.0,112.9,112.9,112.2,112.2,6364.0
2018-03-01 11:30:00,112.3,112.52,112.3,112.43,5455.0,112.3,112.52,112.3,112.43,5455.0
2018-03-01 11:35:00,112.43,112.6,112.25,112.5,5913.0,112.43,112.6,112.25,112.5,5913.0
2018-03-01 11:40:00,112.5,112.55,112.4,112.48,3496.0,112.5,112.55,112.4,112.48,3496.0
2018-03-01 11:45:00,112.51,112.9,112.5,112.9,1934.0,112.51,112.9,112.5,112.9,1934.0
2018-03-01 11:50:00,112.88,113.3,112.75,113.3,4268.0,112.88,113.3,112.75,113.3,4268.0
2018-03-01 11:55:00,113.5,113.65,113.05,113.45,2514.0,113.5,113.65,113.05,113.45,2514.0
2018-03-01 12:00:00,113.45,113.45,112.85,113.05,2100.0,113.45,113.45,112.85,113.05,2100.0
2018-03-01 12:05:00,112.95,113.2,112.85,113.15,2579.0,112.95,113.2,112.85,113.15,2579.0
2018-03-01 12:10:00,113.1,113.25,113.0,113.0,1200.0,113.1,113.25,113.0,113.0,1200.0
2018-03-01 12:15:00,113.2,113.35,112.95,113.3,4580.0,113.2,113.35,112.95,113.3,4580.0
2018-03-01 12:20:00,113.2,113.4,113.0,113.4,2761.0,113.2,113.4,113.0,113.4,2761.0
2018-03-01 12:25:00,113.15,113.23,112.6,112.8,7960.0,113.15,113.23,112.6,112.8,7960.0
2018-03-01 12:30:00,112.65,112.65,112.15,112.35,3305.0,112.65,112.65,112.15,112.35,3305.0
2018-03-01 12:35:00,112.4,112.65,112.3,112.6,3484.0,112.4,112.65,112.3,112.6,3484.0
2018-03-01 12:40:00,112.65,112.73,112.3,112.6,1800.0,112.65,112.73,112.3,112.6,1800.0
2018-03-01 12:45:00,112.6,112.6,112.25,112.4,1800.0,112.6,112.6,112.25,112.4,1800.0
2018-03-01 12:50:00,112.55,112.55,112.05,112.4,2300.0,112.55,112.55,112.05,112.4,2300.0
2018-03-01 12:55:00,112.5,112.55,112.15,112.2,3400.0,112.5,112.55,112.15,112.2,3400.0
2018-03-01 13:00:00,112.0,112.1,111.5,111.85,9166.0,112.0,112.1,111.5,111.85,9166.0
2018-03-01 13:05:00,111.7,111.95,111.65,111.9,2300.0,111.7,111.95,111.65,111.9,2300.0
2018-03-01 13:10:00,111.95,112.35,111.75,111.95,4900.0,111.95,112.35,111.75,111.95,4900.0
2018-03-01 13:15:00,111.95,112.25,111.95,112.25,600.0,111.95,112.25,111.95,112.25,600.0
2018-03-01 13:20:00,112.0,112.15,112.0,112.05,800.0,112.0,112.15,112.0,112.05,800.0
2018-03-01 13:25:00,112.15,112.55,112.1,112.1,4638.0,112.15,112.55,112.1,112.1,4638.0
2018-03-01 13:30:00,112.03,112.3,111.9,111.9,4186.0,112.03,112.3,111.9,111.9,4186.0
2018-03-01 13:35:00,111.95,112.15,111.85,112.15,4412.0,111.95,112.15,111.85,112.15,4412.0
2018-03-01 13:40:00,112.2,112.2,111.82,111.95,1600.0,112.2,112.2,111.82,111.95,1600.0
2018-03-01 13:45:00,111.65,111.65,111.25,111.35,2877.0,111.65,111.65,111.25,111.35,2877.0
2018-03-01 13:50:00,111.35,111.45,111.1,111.4,2387.0,111.35,111.45,111.1,111.4,2387.0
2018-03-01 13:55:00,111.35,111.65,111.35,111.65,8100.0,111.35,111.65,111.35,111.65,8100.0
2018-03-01 14:00:00,111.53,111.7,111.16,111.4,6175.0,111.53,111.7,111.16,111.4,6175.0
2018-03-01 14:05:00,111.4,111.4,111.0,111.08,6865.0,111.4,111.4,111.0,111.08,6865.0
2018-03-01 14:10:00,111.15,111.2,110.25,110.25,13361.0,111.15,111.2,110.25,110.25,13361.0
2018-03-01 14:15:00,110.4,110.45,109.97,110.2,18818.0,110.4,110.45,109.97,110.2,18818.0
2018-03-01 14:20:00,110.25,110.9,110.22,110.8,12787.0,110.25,110.9,110.22,110.8,12787.0
2018-03-01 14:25:00,110.8,111.15,110.65,111.1,4300.0,110.8,111.15,110.65,111.1,4300.0
2018-03-01 14:30:00,111.3,111.4,111.3,111.3,969.0,111.3,111.4,111.3,111.3,969.0
2018-03-01 14:35:00,111.3,111.3,110.65,111.0,2620.0,111.3,111.3,110.65,111.0,2620.0
2018-03-01 14:40:00,111.0,111.1,110.75,110.9,3700.0,111.0,111.1,110.75,110.9,3700.0
2018-03-01 14:45:00,110.85,111.5,110.8,111.25,3700.0,110.85,111.5,110.8,111.25,3700.0
2018-03-01 14:50:00,111.25,111.6,111.1,111.5,2000.0,111.25,111.6,111.1,111.5,2000.0
2018-03-01 14:55:00,111.65,111.7,111.46,111.5,1757.0,111.65,111.7,111.46,111.5,1757.0
2018-03-01 15:00:00,111.45,111.55,111.25,111.35,1720.0,111.45,111.55,111.25,111.35,1720.0
2018-03-01 15:05:00,111.3,111.8,111.1,111.8,4400.0,111.3,111.8,111.1,111.8,4400.0
2018-03-01 15:10:00,111.75,112.4,111.65,112.1,9108.0,111.75,112.4,111.65,112.1,9108.0
2018-03-01 15:15:00,112.25,113.0,112.25,113.0,5951.0,112.25,113.0,112.25,113.0,5951.0
2018-03-01 15:20:00,112.9,112.9,112.47,112.65,6546.0,112.9,112.9,112.47,112.65,6546.0
2018-03-01 15:25:00,112.5,112.7,112.45,112.65,3394.0,112.5,112.7,112.45,112.65,3394.0
2018-03-01 15:30:00,112.7,112.7,112.0,112.0,2391.0,112.7,112.7,112.0,112.0,2391.0
2018-03-01 15:35:00,112.05,112.1,111.6,111.8,5454.0,112.05,112.1,111.6,111.8,5454.0
2018-03-01 15:40:00,111.65,112.05,111.6,111.98,6839.0,111.65,112.05,111.6,111.98,6839.0
2018-03-01 15:45:00,111.8,112.2,111.75,111.95,7557.0,111.8,112.2,111.75,111.95,7557.0
2018-03-01 15:50:00,112.0,112.2,111.95,112.05,11986.0,112.0,112.2,111.95,112.05,11986.0
2018-03-01 15:55:00,112.0,112.5,111.95,112.1,45829.0,112.0,112.5,111.95,112.1,45829.0
2018-03-02 09:30:00,110.1,110.95,110.0,110.05,8704.0,110.1,110.95,110.0,110.05,8704.0
2018-03-02 09:35:00,110.6,111.2,110.55,111.08,3280.0,110.6,111.2,110.55,111.08,3280.0
2018-03-02 09:40:00,111.0,111.0,110.8,110.85,6665.0,111.0,111.0,110.8,110.85,6665.0
2018-03-02 09:45:00,110.55,110.85,110.2,110.4,3312.0,110.55,110.85,110.2,110.4,3312.0
2018-03-02 09:50:00,110.2,111.4,110.2,111.4,5815.0,110.2,111.4,110.2,111.4,5815.0
2018-03-02 09:55:00,111.28,112.15,111.27,111.92,3757.0,111.28,112.15,111.27,111.92,3757.0
2018-03-02 10:00:00,112.1,112.35,111.51,111.8,3008.0,112.1,112.35,111.51,111.8,3008.0
2018-03-02 10:05:00,111.3,111.45,111.2,111.45,1288.0,111.3,111.45,111.2,111.45,1288.0
2018-03-02 10:10:00,111.55,111.65,110.8,111.25,5388.0,111.55,111.65,110.8,111.25,5388.0
2018-03-02 10:15:00,111.58,111.58,111.05,111.05,2800.0,111.58,111.58,111.05,111.05,2800.0
2018-03-02 10:20:00,110.85,111.24,110.7,111.24,899.0,110.85,111.24,110.7,111.24,899.0
2018-03-02 10:25:00,111.05,111.15,110.85,111.0,2600.0,111.05,111.15,110.85,111.0,2600.0
2018-03-02 10:30:00,111.05,111.55,110.95,111.45,1449.0,111.05,111.55,110.95,111.45,1449.0
2018-03-02 10:35:00,111.6,112.1,111.6,111.8,2180.0,111.6,112.1,111.6,111.8,2180.0
2018-03-02 10:40:00,112.1,112.7,111.97,112.25,7825.0,112.1,112.7,111.97,112.25,7825.0
2018-03-02 10:45:00,112.25,112.53,111.75,112.25,10801.0,112.25,112.53,111.75,112.25,10801.0
2018-03-02 10:50:00,112.45,112.45,111.95,112.38,1300.0,112.45,112.45,111.95,112.38,1300.0
2018-03-02 10:55:00,112.3,112.35,112.15,112.15,1800.0,112.3,112.35,112.15,112.15,1800.0
2018-03-02 11:00:00,112.05,112.55,112.0,112.55,1750.0,112.05,112.55,112.0,112.55,1750.0
2018-03-02 11:05:00,112.35,112.5,112.15,112.15,3200.0,112.35,112.5,112.15,112.15,3200.0
2018-03-02 11:10:00,112.1,112.35,112.1,112.13,2200.0,112.1,112.35,112.1,112.13,2200.0
2018-03-02 11:15:00,112.05,112.85,112.0,112.85,7870.0,112.05,112.85,112.0,112.85,7870.0
2018-03-02 11:20:00,112.85,113.25,112.6,113.25,7275.0,112.85,113.25,112.6,113.25,7275.0
2018-03-02 11:25:00,113.3,113.5,113.1,113.5,6699.0,113.3,113.5,113.1,113.5,6699.0
2018-03-02 11:30:00,113.65,113.85,113.4,113.67,4300.0,113.65,113.85,113.4,113.67,4300.0
2018-03-02 11:35:00,113.62,113.95,113.35,113.95,1850.0,113.62,113.95,113.35,113.95,1850.0
2018-03-02 11:40:00,114.0,114.5,113.85,114.5,6600.0,114.0,114.5,113.85,114.5,6600.0
2018-03-02 11:45:00,114.5,114.7,114.25,114.55,10984.0,114.5,114.7,114.25,114.55,10984.0
2018-03-02 11:50:00,114.55,114.7,114.5,114.5,1346.0,114.55,114.7,114.5,114.5,1346.0
2018-03-02 11:55:00,114.5,115.2,114.4,115.0,6495.0,114.5,115.2,114.4,115.0,6495.0
2018-03-02 12:00:00,114.8,115.1,114.7,115.1,1644.0,114.8,115.1,114.7,115.1,1644.0
2018-03-02 12:05:00,114.9,115.05,114.6,114.6,3050.0,114.9,115.05,114.6,114.6,3050.0
2018-03-02 12:10:00,114.73,115.1,114.62,115.1,3866.0,114.73,115.1,114.62,115.1,3866.0
2018-03-02 12:15:00,115.2,115.25,114.55,114.6,2475.0,115.2,115.25,114.55,114.6,2475.0
2018-03-02 12:20:00,114.65,114.85,114.5,114.8,3258.0,114.65,114.85,114.5,114.8,3258.0
2018-03-02 12:25:00,114.85,115.0,114.7,115.0,2900.0,114.85,115.0,114.7,115.0,2900.0
2018-03-02 12:30:00,114.8,114.9,114.8,114.8,300.0,114.8,114.9,114.8,114.8,300.0
2018-03-02 12:35:00,114.7,114.7,114.35,114.5,4146.0,114.7,114.7,114.35,114.5,4146.0
2018-03-02 12:40:00,114.5,114.8,114.5,114.8,520.0,114.5,114.8,114.5,114.8,520.0
2018-03-02 12:45:00,115.0,115.4,115.0,115.4,1412.0,115.0,115.4,115.0,115.4,1412.0
2018-03-02 12:50:00,115.15,115.5,115.15,115.26,708.0,115.15,115.5,115.15,115.26,708.0
2018-03-02 12:55:00,115.35,115.65,115.2,115.55,4669.0,115.35,115.65,115.2,115.55,4669.0
2018-03-02 13:00:00,115.5,115.75,115.4,115.55,3000.0,115.5,115.75,115.4,115.55,3000.0
2018-03-02 13:05:00,115.5,115.5,115.23,115.23,3300.0,115.5,115.5,115.23,115.23,3300.0
2018-03-02 13:10:00,114.95,114.95,114.5,114.61,2404.0,114.95,114.95,114.5,114.61,2404.0
2018-03-02 13:15:00,114.7,115.35,114.7,115.2,3125.0,114.7,115.35,114.7,115.2,3125.0
2018-03-02 13:20:00,115.25,115.55,115.05,115.3,5128.0,115.25,115.55,115.05,115.3,5128.0
2018-03-02 13:25:00,115.45,115.6,115.05,115.1,4994.0,115.45,115.6,115.05,115.1,4994.0
2018-03-02 13:30:00,115.1,115.25,114.95,114.95,1572.0,115.1,115.25,114.95,114.95,1572.0
2018-03-02 13:35:00,114.8,115.0,114.61,114.75,1200.0,114.8,115.0,114.61,114.75,1200.0
2018-03-02 13:40:00,114.73,115.2,114.72,115.2,2054.0,114.73,115.2,114.72,115.2,2054.0
2018-03-02 13:45:00,115.35,115.75,115.2,115.75,2952.0,115.35,115.75,115.2,115.75,2952.0
2018-03-02 13:50:00,115.65,115.75,115.5,115.5,1058.0,115.65,115.75,115.5,115.5,1058.0
2018-03-02 13:55:00,115.45,115.45,115.2,115.38,1000.0,115.45,115.45,115.2,115.38,1000.0
2018-03-02 14:00:00,115.5,115.65,115.25,115.65,1600.0,115.5,115.65,115.25,115.65,1600.0
2018-03-02 14:05:00,115.6,116.45,115.5,115.95,6219.0,115.6,116.45,115.5,115.95,6219.0
2018-03-02 14:10:00,115.93,116.08,115.8,116.08,2100.0,115.93,116.08,115.8,116.08,2100.0
2018-03-02 14:15:00,115.95,116.05,115.9,115.9,1364.0,115.95,116.05,115.9,115.9,1364.0
2018-03-02 14:20:00,116.0,116.0,115.5,115.5,1380.0,116.0,116.0,115.5,115.5,1380.0
2018-03-02 14:25:00,115.6,115.7,115.49,115.6,1105.0,115.6,115.7,115.49,115.6,1105.0
2018-03-02 14:30:00,115.7,115.73,115.3,115.3,1500.0,115.7,115.73,115.3,115.3,1500.0
2018-03-02 14:35:00,115.25,115.75,115.25,115.75,950.0,115.25,115.75,115.25,115.75,950.0
2018-03-02 14:40:00,115.9,116.0,115.7,115.9,1685.0,115.9,116.0,115.7,115.9,1685.0
2018-03-02 14:45:00,115.95,116.43,115.95,116.43,1800.0,115.95,116.43,115.95,116.43,1800.0
2018-03-02 14:50:00,116.3,116.35,116.15,116.3,1741.0,116.3,116.35,116.15,116.3,1741.0
2018-03-02 14:55:00,116.3,116.3,116.15,116.3,1800.0,116.3,116.3,116.15,116.3,1800.0
2018-03-02 15:00:00,116.1,116.2,115.95,116.08,1896.0,116.1,116.2,115.95,116.08,1896.0
2018-03-02 15:05:00,116.1,116.25,115.85,116.05,1800.0,116.1,116.25,115.85,116.05,1800.0
2018-03-02 15:10:00,116.0,116.18,115.85,116.08,9375.0,116.0,116.18,115.85,116.08,9375.0
2018-03-02 15:15:00,116.15,116.2,115.9,116.08,5168.0,116.15,116.2,115.9,116.08,5168.0
2018-03-02 15:20:00,116.15,116.35,116.12,116.2,3800.0,116.15,116.35,116.12,116.2,3800.0
2018-03-02 15:25:00,116.2,116.5,116.2,116.45,2980.0,116.2,116.5,116.2,116.45,2980.0
2018-03-02 15:30:00,116.43,116.95,116.41,116.95,5747.0,116.43,116.95,116.41,116.95,5747.0
2018-03-02 15:35:00,116.9,117.1,116.75,117.05,7100.0,116.9,117.1,116.75,117.05,7100.0
2018-03-02 15:40:00,117.15,117.15,116.55,116.8,36589.0,117.15,117.15,116.55,116.8,36589.0
2018-03-02 15:45:00,116.83,116.83,116.6,116.75,39361.0,116.83,116.83,116.6,116.75,39361.0
2018-03-02 15:50:00,116.9,117.15,116.9,117.05,8873.0,116.9,117.15,116.9,117.05,8873.0
2018-03-02 15:55:00,117.1,117.35,116.85,116.9,25350.0,117.1,117.35,116.85,116.9,25350.0
2018-03-05 09:30:00,115.6,116.65,115.6,116.4,18442.0,115.6,116.65,115.6,116.4,18442.0
2018-03-05 09:35:00,116.25,116.25,115.2,115.5,6876.0,116.25,116.25,115.2,115.5,6876.0
2018-03-05 09:40:00,115.3,115.3,114.55,114.55,2079.0,115.3,115.3,114.55,114.55,2079.0
2018-03-05 09:45:00,114.65,114.75,114.31,114.75,4407.0,114.65,114.75,114.31,114.75,4407.0
2018-03-05 09:50:00,114.31,114.45,114.1,114.45,1565.0,114.31,114.45,114.1,114.45,1565.0
2018-03-05 09:55:00,114.6,115.3,114.55,115.3,11954.0,114.6,115.3,114.55,115.3,11954.0
2018-03-05 10:00:00,115.25,115.8,115.25,115.8,6800.0,115.25,115.8,115.25,115.8,6800.0
2018-03-05 10:05:00,115.58,115.9,115.52,115.83,8465.0,115.58,115.9,115.52,115.83,8465.0
2018-03-05 10:10:00,115.87,115.87,115.28,115.28,7327.0,115.87,115.87,115.28,115.28,7327.0
2018-03-05 10:15:00,115.18,115.18,114.85,115.1,2162.0,115.18,115.18,114.85,115.1,2162.0
2018-03-05 10:20:00,115.03,115.3,115.02,115.3,1001.0,115.03,115.3,115.02,115.3,1001.0
2018-03-05 10:25:00,115.33,115.7,115.32,115.65,2900.0,115.33,115.7,115.32,115.65,2900.0
2018-03-05 10:30:00,115.65,116.1,115.6,116.1,9500.0,115.65,116.1,115.6,116.1,9500.0
2018-03-05 10:35:00,116.4,116.95,116.25,116.5,4708.0,116.4,116.95,116.25,116.5,4708.0
2018-03-05 10:40:00,116.6,117.1,116.6,117.1,2205.0,116.6,117.1,116.6,117.1,2205.0
2018-03-05 10:45:00,116.9,116.9,116.23,116.24,5130.0,116.9,116.9,116.23,116.24,5130.0
2018-03-05 10:50:00,116.25,116.25,116.02,116.1,1724.0,116.25,116.25,116.02,116.1,1724.0
2018-03-05 10:55:00,116.1,116.9,116.0,116.9,7394.0,116.1,116.9,116.0,116.9,7394.0
2018-03-05 11:00:00,116.95,117.05,116.55,116.8,2450.0,116.95,117.05,116.55,116.8,2450.0
2018-03-05 11:05:00,116.8,116.8,116.75,116.75,300.0,116.8,116.8,116.75,116.75,300.0
2018-03-05 11:10:00,116.65,116.65,116.2,116.65,5937.0,116.65,116.65,116.2,116.65,5937.0
2018-03-05 11:15:00,116.65,117.0,116.5,117.0,5707.0,116.65,117.0,116.5,117.0,5707.0
2018-03-05 11:20:00,117.0,117.0,116.65,117.0,11700.0,117.0,117.0,116.65,117.0,11700.0
2018-03-05 11:25:00,116.8,117.0,116.8,117.0,3673.0,116.8,117.0,116.8,117.0,3673.0
2018-03-05 11:30:00,117.0,117.05,116.71,116.85,1956.0,117.0,117.05,116.71,116.85,1956.0
2018-03-05 11:35:00,116.89,116.95,116.82,116.9,1259.0,116.89,116.95,116.82,116.9,1259.0
2018-03-05 11:40:00,116.95,116.95,116.5,116.55,3005.0,116.95,116.95,116.5,116.55,3005.0
2018-03-05 11:45:00,116.6,116.88,116.6,116.85,1800.0,116.6,116.88,116.6,116.85,1800.0
2018-03-05 11:50:00,116.6,116.85,116.55,116.8,2089.0,116.6,116.85,116.55,116.8,2089.0
2018-03-05 11:55:00,116.7,116.7,116.4,116.6,1426.0,116.7,116.7,116.4,116.6,1426.0
2018-03-05 12:00:00,116.51,116.75,116.1,116.75,8514.0,116.51,116.75,116.1,116.75,8514.0
2018-03-05 12:05:00,116.75,116.9,116.65,116.65,1000.0,116.75,116.9,116.65,116.65,1000.0
2018-03-05 12:10:00,116.65,116.65,116.5,116.55,400.0,116.65,116.65,116.5,116.55,400.0
2018-03-05 12:15:00,116.64,116.8,116.55,116.65,3401.0,116.64,116.8,116.55,116.65,3401.0
2018-03-05 12:20:00,116.55,116.6,116.25,116.35,2466.0,116.55,116.6,116.25,116.35,2466.0
2018-03-05 12:25:00,116.25,116.35,116.25,116.3,500.0,116.25,116.35,116.25,116.3,500.0
2018-03-05 12:30:00,116.25,116.3,115.95,116.15,3000.0,116.25,116.3,115.95,116.15,3000.0
2018-03-05 12:35:00,116.1,116.1,115.85,116.0,3989.0,116.1,116.1,115.85,116.0,3989.0
2018-03-05 12:40:00,116.0,116.0,116.0,116.0,275.0,116.0,116.0,116.0,116.0,275.0
2018-03-05 12:45:00,116.05,116.1,115.55,115.73,3275.0,116.05,116.1,115.55,115.73,3275.0
2018-03-05 12:50:00,115.8,116.0,115.75,116.0,1745.0,115.8,116.0,115.75,116.0,1745.0
2018-03-05 12:55:00,116.02,116.13,116.0,116.0,1400.0,116.02,116.13,116.0,116.0,1400.0
2018-03-05 13:00:00,115.95,116.15,115.95,116.1,6365.0,115.95,116.15,115.95,116.1,6365.0
2018-03-05 13:05:00,116.05,116.12,115.85,116.0,7827.0,116.05,116.12,115.85,116.0,7827.0
2018-03-05 13:10:00,115.95,116.1,115.9,116.0,1062.0,115.95,116.1,115.9,116.0,1062.0
2018-03-05 13:15:00,116.1,116.25,116.1,116.25,954.0,116.1,116.25,116.1,116.25,954.0
2018-03-05 13:20:00,116.35,116.4,116.3,116.35,2272.0,116.35,116.4,116.3,116.35,2272.0
2018-03-05 13:25:00,116.35,116.4,116.05,116.05,7415.0,116.35,116.4,116.05,116.05,7415.0
2018-03-05 13:30:00,116.05,116.46,116.05,116.25,2159.0,116.05,116.46,116.05,116.25,2159.0
2018-03-05 13:35:00,116.21,116.35,116.2,116.25,1307.0,116.21,116.35,116.2,116.25,1307.0
2018-03-05 13:40:00,116.35,116.45,116.0,116.0,3789.0,116.35,116.45,116.0,116.0,3789.0
2018-03-05 13:45:00,115.95,116.05,115.9,115.95,6061.0,115.95,116.05,115.9,115.95,6061.0
2018-03-05 13:50:00,116.1,116.1,115.9,115.9,2220.0,116.1,116.1,115.9,115.9,2220.0
2018-03-05 13:55:00,115.9,116.08,115.8,116.0,3342.0,115.9,116.08,115.8,116.0,3342.0
2018-03-05 14:00:00,116.05,116.1,115.9,116.0,1950.0,116.05,116.1,115.9,116.0,1950.0
2018-03-05 14:05:00,115.89,115.9,115.8,115.8,1208.0,115.89,115.9,115.8,115.8,1208.0
2018-03-05 14:10:00,115.8,115.8,115.12,115.2,3507.0,115.8,115.8,115.12,115.2,3507.0
2018-03-05 14:15:00,115.35,115.45,115.15,115.22,7178.0,115.35,115.45,115.15,115.22,7178.0
2018-03-05 14:20:00,115.2,115.5,115.2,115.4,2756.0,115.2,115.5,115.2,115.4,2756.0
2018-03-05 14:25:00,115.5,116.0,115.5,115.95,4281.0,115.5,116.0,115.5,115.95,4281.0
2018-03-05 14:30:00,116.05,116.1,115.95,116.0,2600.0,116.05,116.1,115.95,116.0,2600.0
2018-03-05 14:35:00,115.98,116.25,115.97,116.05,4168.0,115.98,116.25,115.97,116.05,4168.0
2018-03-05 14:40:00,116.08,116.15,116.0,116.1,1800.0,116.08,116.15,116.0,116.1,1800.0
2018-03-05 14:45:00,116.1,116.15,115.9,116.0,4084.0,116.1,116.15,115.9,116.0,4084.0
2018-03-05 14:50:00,116.05,116.1,116.0,116.05,3900.0,116.05,116.1,116.0,116.05,3900.0
2018-03-05 14:55:00,116.1,116.35,116.05,116.35,5514.0,116.1,116.35,116.05,116.35,5514.0
2018-03-05 15:00:00,116.4,116.55,116.25,116.35,3956.0,116.4,116.55,116.25,116.35,3956.0
2018-03-05 15:05:00,116.3,116.4,116.05,116.05,6574.0,116.3,116.4,116.05,116.05,6574.0
2018-03-05 15:10:00,116.08,116.4,116.05,116.35,2996.0,116.08,116.4,116.05,116.35,2996.0
2018-03-05 15:15:00,116.35,116.5,116.35,116.4,2300.0,116.35,116.5,116.35,116.4,2300.0
2018-03-05 15:20:00,116.6,116.6,116.3,116.3,12398.0,116.6,116.6,116.3,116.3,12398.0
2018-03-05 15:25:00,116.3,116.3,115.9,115.95,4142.0,116.3,116.3,115.9,115.95,4142.0
2018-03-05 15:30:00,115.95,116.25,115.9,116.25,5683.0,115.95,116.25,115.9,116.25,5683.0
2018-03-05 15:35:00,116.24,116.45,116.15,116.35,8534.0,116.24,116.45,116.15,116.35,8534.0
2018-03-05 15:40:00,116.38,116.9,116.35,116.65,14171.0,116.38,116.9,116.35,116.65,14171.0
2018-03-05 15:45:00,116.85,117.05,116.8,117.0,12751.0,116.85,117.05,116.8,117.0,12751.0
2018-03-05 15:50:00,117.0,117.05,116.9,117.05,19446.0,117.0,117.05,116.9,117.05,19446.0
2018-03-05 15:55:00,117.03,117.05,116.55,116.85,24494.0,117.03,117.05,116.55,116.85,24494.0
2018-03-06 09:30:00,117.0,118.0,117.0,117.55,36060.0,117.0,118.0,117.0,117.55,36060.0
2018-03-06 09:35:00,117.45,118.0,117.2,117.4,4300.0,117.45,118.0,117.2,117.4,4300.0
2018-03-06 09:40:00,117.5,117.5,116.55,116.55,2697.0,117.5,117.5,116.55,116.55,2697.0
2018-03-06 09:45:00,116.73,117.05,116.72,117.05,3358.0,116.73,117.05,116.72,117.05,3358.0
2018-03-06 09:50:00,117.05,117.05,116.65,116.93,3076.0,117.05,117.05,116.65,116.93,3076.0
2018-03-06 09:55:00,117.05,117.15,116.7,117.05,18516.0,117.05,117.15,116.7,117.05,18516.0
2018-03-06 10:00:00,117.05,117.3,116.8,116.95,11386.0,117.05,117.3,116.8,116.95,11386.0
2018-03-06 10:05:00,117.05,117.2,116.6,116.6,5785.0,117.05,117.2,116.6,116.6,5785.0
2018-03-06 10:10:00,116.75,116.85,116.65,116.83,2500.0,116.75,116.85,116.65,116.83,2500.0
2018-03-06 10:15:00,116.85,117.05,116.7,116.75,1963.0,116.85,117.05,116.7,116.75,1963.0
2018-03-06 10:20:00,116.7,117.08,116.55,117.08,6097.0,116.7,117.08,116.55,117.08,6097.0
2018-03-06 10:25:00,117.0,117.3,117.0,117.2,6840.0,117.0,117.3,117.0,117.2,6840.0
2018-03-06 10:30:00,117.25,117.35,117.0,117.0,3500.0,117.25,117.35,117.0,117.0,3500.0
2018-03-06 10:35:00,117.07,117.35,117.0,117.0,1200.0,117.07,117.35,117.0,117.0,1200.0
2018-03-06 10:40:00,117.0,117.3,116.8,117.15,3850.0,117.0,117.3,116.8,117.15,3850.0
2018-03-06 10:45:00,117.2,117.35,116.9,116.9,9481.0,117.2,117.35,116.9,116.9,9481.0
2018-03-06 10:50:00,116.88,117.0,116.75,116.88,1600.0,116.88,117.0,116.75,116.88,1600.0
2018-03-06 10:55:00,116.6,116.6,116.35,116.6,1304.0,116.6,116.6,116.35,116.6,1304.0
2018-03-06 11:00:00,116.6,116.7,116.35,116.53,3000.0,116.6,116.7,116.35,116.53,3000.0
2018-03-06 11:05:00,116.6,117.03,116.6,117.0,7624.0,116.6,117.03,116.6,117.0,7624.0
2018-03-06 11:10:00,116.8,117.1,116.8,117.05,2903.0,116.8,117.1,116.8,117.05,2903.0
2018-03-06 11:15:00,117.05,117.15,116.95,117.1,1800.0,117.05,117.15,116.95,117.1,1800.0
2018-03-06 11:20:00,116.95,116.96,116.65,116.65,1297.0,116.95,116.96,116.65,116.65,1297.0
2018-03-06 11:25:00,116.6,116.9,116.5,116.7,21937.0,116.6,116.9,116.5,116.7,21937.0
2018-03-06 11:30:00,116.7,116.7,116.55,116.65,2759.0,116.7,116.7,116.55,116.65,2759.0
2018-03-06 11:35:00,116.95,117.05,116.87,116.88,800.0,116.95,117.05,116.87,116.88,800.0
2018-03-06 11:40:00,116.85,117.0,116.75,116.85,2200.0,116.85,117.0,116.75,116.85,2200.0
2018-03-06 11:45:00,116.9,117.2,116.85,117.05,2927.0,116.9,117.2,116.85,117.05,2927.0
2018-03-06 11:50:00,117.0,117.05,116.92,117.0,1514.0,117.0,117.05,116.92,117.0,1514.0
2018-03-06 11:55:00,117.0,117.1,116.9,117.0,3450.0,117.0,117.1,116.9,117.0,3450.0
2018-03-06 12:00:00,116.75,117.2,116.75,117.1,2066.0,116.75,117.2,116.75,117.1,2066.0
2018-03-06 12:05:00,117.15,117.15,117.0,117.05,500.0,117.15,117.15,117.0,117.05,500.0
2018-03-06 12:10:00,117.2,117.25,116.95,117.0,3705.0,117.2,117.25,116.95,117.0,3705.0
2018-03-06 12:15:00,116.75,117.1,116.75,117.05,2100.0,116.75,117.1,116.75,117.05,2100.0
2018-03-06 12:20:00,117.0,117.0,116.8,116.8,900.0,117.0,117.0,116.8,116.8,900.0
2018-03-06 12:25:00,116.95,117.05,116.9,116.9,400.0,116.95,117.05,116.9,116.9,400.0
2018-03-06 12:30:00,116.8,117.0,116.7,116.9,2100.0,116.8,117.0,116.7,116.9,2100.0
2018-03-06 12:35:00,117.0,117.0,116.8,116.9,1100.0,117.0,117.0,116.8,116.9,1100.0
2018-03-06 12:40:00,117.0,117.3,116.95,117.15,13000.0,117.0,117.3,116.95,117.15,13000.0
2018-03-06 12:45:00,117.25,117.35,117.1,117.35,5923.0,117.25,117.35,117.1,117.35,5923.0
2018-03-06 12:50:00,117.4,117.4,117.05,117.2,5992.0,117.4,117.4,117.05,117.2,5992.0
2018-03-06 12:55:00,117.2,117.45,117.15,117.23,6025.0,117.2,117.45,117.15,117.23,6025.0
2018-03-06 13:00:00,117.25,117.3,117.25,117.3,822.0,117.25,117.3,117.25,117.3,822.0
2018-03-06 13:05:00,117.05,117.51,117.05,117.51,2145.0,117.05,117.51,117.05,117.51,2145.0
2018-03-06 13:10:00,117.56,117.95,117.55,117.8,2800.0,117.56,117.95,117.55,117.8,2800.0
2018-03-06 13:15:00,118.0,118.0,117.55,117.55,3515.0,118.0,118.0,117.55,117.55,3515.0
2018-03-06 13:20:00,117.55,117.6,117.35,117.6,3789.0,117.55,117.6,117.35,117.6,3789.0
2018-03-06 13:25:00,118.0,118.0,117.75,117.75,850.0,118.0,118.0,117.75,117.75,850.0
2018-03-06 13:30:00,117.65,117.9,117.65,117.76,1470.0,117.65,117.9,117.65,117.76,1470.0
2018-03-06 13:35:00,117.65,117.75,117.65,117.75,200.0,117.65,117.75,117.65,117.75,200.0
2018-03-06 13:40:00,117.75,117.85,117.6,117.6,3236.0,117.75,117.85,117.6,117.6,3236.0
2018-03-06 13:45:00,117.7,117.75,117.4,117.4,1014.0,117.7,117.75,117.4,117.4,1014.0
2018-03-06 13:50:00,117.3,117.3,117.2,117.3,600.0,117.3,117.3,117.2,117.3,600.0
2018-03-06 13:55:00,117.2,117.35,117.05,117.35,1300.0,117.2,117.35,117.05,117.35,1300.0
2018-03-06 14:00:00,117.45,117.45,117.1,117.3,1700.0,117.45,117.45,117.1,117.3,1700.0
2018-03-06 14:05:00,117.15,117.15,116.85,117.05,2670.0,117.15,117.15,116.85,117.05,2670.0
2018-03-06 14:10:00,116.95,117.0,116.8,116.85,3295.0,116.95,117.0,116.8,116.85,3295.0
2018-03-06 14:15:00,116.8,116.9,116.8,116.85,1200.0,116.8,116.9,116.8,116.85,1200.0
2018-03-06 14:20:00,117.05,117.1,117.05,117.1,598.0,117.05,117.1,117.05,117.1,598.0
2018-03-06 14:25:00,117.2,117.2,117.0,117.0,500.0,117.2,117.2,117.0,117.0,500.0
2018-03-06 14:30:00,116.9,117.15,116.89,117.15,2000.0,116.9,117.15,116.89,117.15,2000.0
2018-03-06 14:35:00,117.2,117.55,117.1,117.1,3300.0,117.2,117.55,117.1,117.1,3300.0
2018-03-06 14:40:00,117.3,117.3,117.15,117.15,1960.0,117.3,117.3,117.15,117.15,1960.0
2018-03-06 14:45:00,117.25,117.55,117.25,117.55,2806.0,117.25,117.55,117.25,117.55,2806.0
2018-03-06 14:50:00,117.75,117.85,117.67,117.75,3720.0,117.75,117.85,117.67,117.75,3720.0
2018-03-06 14:55:00,117.75,117.85,117.55,117.55,3767.0,117.75,117.85,117.55,117.55,3767.0
2018-03-06 15:00:00,117.65,117.95,117.65,117.85,1631.0,117.65,117.95,117.65,117.85,1631.0
2018-03-06 15:05:00,117.95,118.1,117.95,118.1,400.0,117.95,118.1,117.95,118.1,400.0
2018-03-06 15:10:00,118.2,118.5,118.1,118.1,2102.0,118.2,118.5,118.1,118.1,2102.0
2018-03-06 15:15:00,118.05,118.15,117.85,117.95,3112.0,118.05,118.15,117.85,117.95,3112.0
2018-03-06 15:20:00,117.98,118.25,117.97,118.1,1746.0,117.98,118.25,117.97,118.1,1746.0
2018-03-06 15:25:00,118.05,118.25,118.05,118.25,2100.0,118.05,118.25,118.05,118.25,2100.0
2018-03-06 15:30:00,118.15,118.55,118.15,118.45,4067.0,118.15,118.55,118.15,118.45,4067.0
2018-03-06 15:35:00,118.4,118.55,118.35,118.45,12106.0,118.4,118.55,118.35,118.45,12106.0
2018-03-06 15:40:00,118.45,118.6,118.35,118.35,5226.0,118.45,118.6,118.35,118.35,5226.0
2018-03-06 15:45:00,118.35,118.55,118.15,118.3,7888.0,118.35,118.55,118.15,118.3,7888.0
2018-03-06 15:50:00,118.25,118.45,118.25,118.3,7127.0,118.25,118.45,118.25,118.3,7127.0
2018-03-06 15:55:00,118.3,118.55,118.2,118.35,19288.0,118.3,118.55,118.2,118.35,19288.0
2018-03-07 09:30:00,117.8,117.85,116.9,117.45,13776.0,117.8,117.85,116.9,117.45,13776.0
2018-03-07 09:35:00,117.7,118.67,117.6,118.5,11769.0,117.7,118.67,117.6,118.5,11769.0
2018-03-07 09:40:00,118.85,119.05,118.55,118.8,2900.0,118.85,119.05,118.55,118.8,2900.0
2018-03-07 09:45:00,118.85,119.0,118.7,118.7,4312.0,118.85,119.0,118.7,118.7,4312.0
2018-03-07 09:50:00,118.65,118.85,118.55,118.55,3295.0,118.65,118.85,118.55,118.55,3295.0
2018-03-07 09:55:00,118.45,118.75,118.2,118.75,2250.0,118.45,118.75,118.2,118.75,2250.0
2018-03-07 10:00:00,118.95,119.25,118.95,119.14,1999.0,118.95,119.25,118.95,119.14,1999.0
2018-03-07 10:05:00,119.2,119.7,119.05,119.33,3954.0,119.2,119.7,119.05,119.33,3954.0
2018-03-07 10:10:00,119.33,119.55,118.8,118.8,2212.0,119.33,119.55,118.8,118.8,2212.0
2018-03-07 10:15:00,118.95,119.13,118.8,118.88,4500.0,118.95,119.13,118.8,118.88,4500.0
2018-03-07 10:20:00,118.95,119.25,118.95,119.25,1700.0,118.95,119.25,118.95,119.25,1700.0
2018-03-07 10:25:00,119.2,119.3,118.75,119.05,10746.0,119.2,119.3,118.75,119.05,10746.0
2018-03-07 10:30:00,119.05,119.6,118.7,119.5,5935.0,119.05,119.6,118.7,119.5,5935.0
2018-03-07 10:35:00,119.5,119.6,119.37,119.5,2460.0,119.5,119.6,119.37,119.5,2460.0
2018-03-07 10:40:00,119.5,119.65,119.4,119.5,2605.0,119.5,119.65,119.4,119.5,2605.0
2018-03-07 10:45:00,119.58,120.0,119.55,120.0,2830.0,119.58,120.0,119.55,120.0,2830.0
2018-03-07 10:50:00,120.19,120.25,120.0,120.25,2324.0,120.19,120.25,120.0,120.25,2324.0
2018-03-07 10:55:00,120.25,120.5,120.1,120.5,10452.0,120.25,120.5,120.1,120.5,10452.0
2018-03-07 11:00:00,120.5,120.6,120.5,120.51,3535.0,120.5,120.6,120.5,120.51,3535.0
2018-03-07 11:05:00,120.55,120.7,120.5,120.7,3020.0,120.55,120.7,120.5,120.7,3020.0
2018-03-07 11:10:00,120.6,120.6,120.22,120.35,2415.0,120.6,120.6,120.22,120.35,2415.0
2018-03-07 11:15:00,120.15,120.25,120.0,120.0,1300.0,120.15,120.25,120.0,120.0,1300.0
2018-03-07 11:20:00,120.0,120.1,119.85,120.0,7240.0,120.0,120.1,119.85,120.0,7240.0
2018-03-07 11:25:00,120.1,120.3,120.1,120.15,2652.0,120.1,120.3,120.1,120.15,2652.0
2018-03-07 11:30:00,120.2,120.6,120.15,120.6,7700.0,120.2,120.6,120.15,120.6,7700.0
2018-03-07 11:35:00,120.7,120.8,120.7,120.7,310.0,120.7,120.8,120.7,120.7,310.0
2018-03-07 11:40:00,120.8,120.8,120.4,120.4,6101.0,120.8,120.8,120.4,120.4,6101.0
2018-03-07 11:45:00,120.25,120.25,119.9,120.0,2058.0,120.25,120.25,119.9,120.0,2058.0
2018-03-07 11:50:00,119.92,120.1,119.85,120.0,3500.0,119.92,120.1,119.85,120.0,3500.0
2018-03-07 11:55:00,119.9,119.9,119.52,119.53,2044.0,119.9,119.9,119.52,119.53,2044.0
2018-03-07 12:00:00,119.4,119.4,118.89,118.98,5575.0,119.4,119.4,118.89,118.98,5575.0
2018-03-07 12:05:00,118.95,119.2,118.95,119.08,8968.0,118.95,119.2,118.95,119.08,8968.0
2018-03-07 12:10:00,119.0,119.05,118.7,118.85,6662.0,119.0,119.05,118.7,118.85,6662.0
2018-03-07 12:15:00,118.8,119.0,118.7,118.75,10968.0,118.8,119.0,118.7,118.75,10968.0
2018-03-07 12:20:00,118.7,118.85,118.45,118.49,4642.0,118.7,118.85,118.45,118.49,4642.0
2018-03-07 12:25:00,118.55,119.05,118.5,119.0,2683.0,118.55,119.05,118.5,119.0,2683.0
2018-03-07 12:30:00,119.0,119.35,118.9,119.35,2051.0,119.0,119.35,118.9,119.35,2051.0
2018-03-07 12:35:00,119.29,119.38,119.28,119.38,1000.0,119.29,119.38,119.28,119.38,1000.0
2018-03-07 12:40:00,119.45,119.7,119.45,119.7,1600.0,119.45,119.7,119.45,119.7,1600.0
2018-03-07 12:45:00,120.0,120.05,119.95,120.0,2565.0,120.0,120.05,119.95,120.0,2565.0
2018-03-07 12:50:00,120.0,120.1,120.0,120.0,844.0,120.0,120.1,120.0,120.0,844.0
2018-03-07 12:55:00,120.1,120.2,120.0,120.05,903.0,120.1,120.2,120.0,120.05,903.0
2018-03-07 13:00:00,120.15,120.15,119.92,119.93,1003.0,120.15,120.15,119.92,119.93,1003.0
2018-03-07 13:05:00,119.85,119.85,119.65,119.8,1350.0,119.85,119.85,119.65,119.8,1350.0
2018-03-07 13:10:00,119.8,120.0,119.8,120.0,803.0,119.8,120.0,119.8,120.0,803.0
2018-03-07 13:15:00,119.85,120.0,119.7,119.97,3526.0,119.85,120.0,119.7,119.97,3526.0
2018-03-07 13:20:00,120.05,120.05,119.85,119.95,1333.0,120.05,120.05,119.85,119.95,1333.0
2018-03-07 13:25:00,120.05,120.4,120.05,120.4,2781.0,120.05,120.4,120.05,120.4,2781.0
2018-03-07 13:30:00,120.4,120.4,120.2,120.2,1000.0,120.4,120.4,120.2,120.2,1000.0
2018-03-07 13:35:00,120.25,120.3,120.25,120.3,702.0,120.25,120.3,120.25,120.3,702.0
2018-03-07 13:40:00,120.2,120.2,119.95,119.96,3152.0,120.2,120.2,119.95,119.96,3152.0
2018-03-07 13:45:00,120.1,120.18,120.0,120.0,2332.0,120.1,120.18,120.0,120.0,2332.0
2018-03-07 13:50:00,120.1,120.45,120.0,120.0,1700.0,120.1,120.45,120.0,120.0,1700.0
2018-03-07 13:55:00,119.95,120.05,119.95,120.05,1027.0,119.95,120.05,119.95,120.05,1027.0
2018-03-07 14:00:00,120.15,120.3,119.99,120.25,2549.0,120.15,120.3,119.99,120.25,2549.0
2018-03-07 14:05:00,120.25,120.35,120.18,120.35,451.0,120.25,120.35,120.18,120.35,451.0
2018-03-07 14:10:00,120.5,120.8,120.5,120.64,3096.0,120.5,120.8,120.5,120.64,3096.0
2018-03-07 14:15:00,120.62,120.7,120.55,120.7,418.0,120.62,120.7,120.55,120.7,418.0
2018-03-07 14:20:00,120.6,120.8,120.35,120.8,1200.0,120.6,120.8,120.35,120.8,1200.0
2018-03-07 14:25:00,120.65,120.65,120.3,120.3,1513.0,120.65,120.65,120.3,120.3,1513.0
2018-03-07 14:30:00,120.25,120.45,120.2,120.35,4121.0,120.25,120.45,120.2,120.35,4121.0
2018-03-07 14:35:00,120.25,120.35,120.1,120.15,3000.0,120.25,120.35,120.1,120.15,3000.0
2018-03-07 14:40:00,120.2,120.2,119.97,120.05,1335.0,120.2,120.2,119.97,120.05,1335.0
2018-03-07 14:45:00,120.0,120.05,119.9,119.9,7410.0,120.0,120.05,119.9,119.9,7410.0
2018-03-07 14:50:00,119.9,119.95,119.55,119.65,5149.0,119.9,119.95,119.55,119.65,5149.0
2018-03-07 14:55:00,119.75,119.75,119.4,119.65,1630.0,119.75,119.75,119.4,119.65,1630.0
2018-03-07 15:00:00,119.65,119.8,119.6,119.7,1417.0,119.65,119.8,119.6,119.7,1417.0
2018-03-07 15:05:00,119.85,120.2,119.85,120.1,2615.0,119.85,120.2,119.85,120.1,2615.0
2018-03-07 15:10:00,120.05,120.2,120.05,120.15,2602.0,120.05,120.2,120.05,120.15,2602.0
2018-03-07 15:15:00,119.95,120.0,119.85,119.9,1616.0,119.95,120.0,119.85,119.9,1616.0
2018-03-07 15:20:00,119.8,120.2,119.8,120.17,1968.0,119.8,120.2,119.8,120.17,1968.0
2018-03-07 15:25:00,120.3,120.3,120.05,120.1,2370.0,120.3,120.3,120.05,120.1,2370.0
2018-03-07 15:30:00,120.05,120.25,120.05,120.05,5180.0,120.05,120.25,120.05,120.05,5180.0
2018-03-07 15:35:00,120.05,120.45,120.0,120.4,8592.0,120.05,120.45,120.0,120.4,8592.0
2018-03-07 15:40:00,120.41,120.65,120.4,120.45,6124.0,120.41,120.65,120.4,120.45,6124.0
2018-03-07 15:45:00,120.4,120.4,120.15,120.25,33317.0,120.4,120.4,120.15,120.25,33317.0
2018-03-07 15:50:00,120.1,120.2,119.8,120.05,10343.0,120.1,120.2,119.8,120.05,10343.0
2018-03-07 15:55:00,120.05,120.15,119.95,120.0,20735.0,120.05,120.15,119.95,120.0,20735.0
2018-03-08 09:30:00,118.8,120.7,118.3,120.3,19192.0,118.8,120.7,118.3,120.3,19192.0
2018-03-08 09:35:00,119.8,120.1,119.25,120.05,14907.0,119.8,120.1,119.25,120.05,14907.0
2018-03-08 09:40:00,119.9,120.06,119.25,119.33,8687.0,119.9,120.06,119.25,119.33,8687.0
2018-03-08 09:45:00,119.35,119.5,118.7,119.0,4282.0,119.35,119.5,118.7,119.0,4282.0
2018-03-08 09:50:00,118.88,119.18,118.77,118.98,8824.0,118.88,119.18,118.77,118.98,8824.0
2018-03-08 09:55:00,118.93,119.1,118.0,118.55,6160.0,118.93,119.1,118.0,118.55,6160.0
2018-03-08 10:00:00,118.6,119.3,118.55,118.75,7510.0,118.6,119.3,118.55,118.75,7510.0
2018-03-08 10:05:00,118.55,118.9,118.2,118.4,11225.0,118.55,118.9,118.2,118.4,11225.0
2018-03-08 10:10:00,118.55,119.05,118.35,118.95,4850.0,118.55,119.05,118.35,118.95,4850.0
2018-03-08 10:15:00,118.9,119.3,118.75,119.3,30240.0,118.9,119.3,118.75,119.3,30240.0
2018-03-08 10:20:00,119.3,119.95,118.95,119.63,7481.0,119.3,119.95,118.95,119.63,7481.0
2018-03-08 10:25:00,119.85,120.1,119.75,119.88,5136.0,119.85,120.1,119.75,119.88,5136.0
2018-03-08 10:30:00,119.75,120.0,119.67,119.83,2715.0,119.75,120.0,119.67,119.83,2715.0
2018-03-08 10:35:00,119.75,119.75,119.1,119.15,2800.0,119.75,119.75,119.1,119.15,2800.0
2018-03-08 10:40:00,118.95,119.43,118.9,119.35,4756.0,118.95,119.43,118.9,119.35,4756.0
2018-03-08 10:45:00,119.6,120.0,119.6,120.0,2471.0,119.6,120.0,119.6,120.0,2471.0
2018-03-08 10:50:00,120.02,120.05,119.85,120.0,3850.0,120.02,120.05,119.85,120.0,3850.0
2018-03-08 10:55:00,119.95,120.25,119.87,120.05,2370.0,119.95,120.25,119.87,120.05,2370.0
2018-03-08 11:00:00,120.05,120.23,119.95,120.2,1987.0,120.05,120.23,119.95,120.2,1987.0
2018-03-08 11:05:00,120.15,120.35,119.95,120.35,2700.0,120.15,120.35,119.95,120.35,2700.0
2018-03-08 11:10:00,120.65,120.78,120.45,120.78,1975.0,120.65,120.78,120.45,120.78,1975.0
2018-03-08 11:15:00,120.75,120.8,120.65,120.7,2142.0,120.75,120.8,120.65,120.7,2142.0
2018-03-08 11:20:00,120.8,121.03,120.77,120.78,2693.0,120.8,121.03,120.77,120.78,2693.0
2018-03-08 11:25:00,120.7,120.7,120.3,120.39,4758.0,120.7,120.7,120.3,120.39,4758.0
2018-03-08 11:30:00,120.4,120.5,120.4,120.45,1650.0,120.4,120.5,120.4,120.45,1650.0
2018-03-08 11:35:00,120.3,120.33,120.25,120.25,525.0,120.3,120.33,120.25,120.25,525.0
2018-03-08 11:40:00,120.3,120.45,119.75,119.8,9125.0,120.3,120.45,119.75,119.8,9125.0
2018-03-08 11:45:00,119.8,119.8,119.35,119.45,4573.0,119.8,119.8,119.35,119.45,4573.0
2018-03-08 11:50:00,119.4,119.5,119.35,119.5,2100.0,119.4,119.5,119.35,119.5,2100.0
2018-03-08 11:55:00,119.55,119.7,119.5,119.62,1730.0,119.55,119.7,119.5,119.62,1730.0
2018-03-08 12:00:00,119.5,119.53,119.5,119.53,200.0,119.5,119.53,119.5,119.53,200.0
2018-03-08 12:05:00,119.7,119.8,119.4,119.8,3061.0,119.7,119.8,119.4,119.8,3061.0
2018-03-08 12:10:00,119.6,119.6,119.3,119.45,2020.0,119.6,119.6,119.3,119.45,2020.0
2018-03-08 12:15:00,119.4,119.55,119.15,119.4,12200.0,119.4,119.55,119.15,119.4,12200.0
2018-03-08 12:20:00,119.4,119.5,119.25,119.4,4912.0,119.4,119.5,119.25,119.4,4912.0
2018-03-08 12:25:00,119.35,119.65,119.35,119.6,1400.0,119.35,119.65,119.35,119.6,1400.0
2018-03-08 12:30:00,119.56,119.75,119.45,119.75,1900.0,119.56,119.75,119.45,119.75,1900.0
2018-03-08 12:35:00,119.6,120.05,119.6,120.05,1501.0,119.6,120.05,119.6,120.05,1501.0
2018-03-08 12:40:00,120.15,120.15,120.05,120.15,400.0,120.15,120.15,120.05,120.15,400.0
2018-03-08 12:45:00,120.45,120.45,120.1,120.15,3000.0,120.45,120.45,120.1,120.15,3000.0
2018-03-08 12:50:00,120.05,120.05,119.8,119.93,2455.0,120.05,120.05,119.8,119.93,2455.0
2018-03-08 12:55:00,119.93,120.03,119.85,120.0,1300.0,119.93,120.03,119.85,120.0,1300.0
2018-03-08 13:00:00,120.3,120.3,119.84,119.93,3520.0,120.3,120.3,119.84,119.93,3520.0
2018-03-08 13:05:00,119.85,120.03,119.85,119.95,8500.0,119.85,120.03,119.85,119.95,8500.0
2018-03-08 13:10:00,119.98,120.0,119.75,119.8,1400.0,119.98,120.0,119.75,119.8,1400.0
2018-03-08 13:15:00,119.8,119.8,119.2,119.45,8521.0,119.8,119.8,119.2,119.45,8521.0
2018-03-08 13:20:00,119.45,119.5,119.3,119.48,7671.0,119.45,119.5,119.3,119.48,7671.0
2018-03-08 13:25:00,119.55,119.58,119.25,119.35,4300.0,119.55,119.58,119.25,119.35,4300.0
2018-03-08 13:30:00,119.48,119.53,119.4,119.53,800.0,119.48,119.53,119.4,119.53,800.0
2018-03-08 13:35:00,119.4,119.45,119.3,119.4,10302.0,119.4,119.45,119.3,119.4,10302.0
2018-03-08 13:40:00,119.38,119.5,119.32,119.4,4135.0,119.38,119.5,119.32,119.4,4135.0
2018-03-08 13:45:00,119.2,119.38,119.2,119.35,3400.0,119.2,119.38,119.2,119.35,3400.0
2018-03-08 13:50:00,119.4,119.5,119.35,119.45,7700.0,119.4,119.5,119.35,119.45,7700.0
2018-03-08 13:55:00,119.5,119.5,119.35,119.35,2153.0,119.5,119.5,119.35,119.35,2153.0
2018-03-08 14:00:00,119.38,119.45,119.35,119.35,1903.0,119.38,119.45,119.35,119.35,1903.0
2018-03-08 14:05:00,119.35,119.35,119.1,119.18,900.0,119.35,119.35,119.1,119.18,900.0
2018-03-08 14:10:00,119.15,119.4,119.15,119.2,1400.0,119.15,119.4,119.15,119.2,1400.0
2018-03-08 14:15:00,119.4,119.45,119.35,119.35,1500.0,119.4,119.45,119.35,119.35,1500.0
2018-03-08 14:20:00,119.38,119.38,119.25,119.25,2680.0,119.38,119.38,119.25,119.25,2680.0
2018-03-08 14:25:00,119.25,119.45,119.15,119.38,4017.0,119.25,119.45,119.15,119.38,4017.0
2018-03-08 14:30:00,119.4,119.4,119.15,119.3,1800.0,119.4,119.4,119.15,119.3,1800.0
2018-03-08 14:35:00,119.36,119.36,119.2,119.23,4454.0,119.36,119.36,119.2,119.23,4454.0
2018-03-08 14:40:00,119.25,119.5,119.22,119.48,19479.0,119.25,119.5,119.22,119.48,19479.0
2018-03-08 14:45:00,119.5,119.65,119.45,119.6,5250.0,119.5,119.65,119.45,119.6,5250.0
2018-03-08 14:50:00,119.55,119.65,119.4,119.4,3479.0,119.55,119.65,119.4,119.4,3479.0
2018-03-08 14:55:00,119.35,119.43,119.25,119.43,3300.0,119.35,119.43,119.25,119.43,3300.0
2018-03-08 15:00:00,119.5,119.53,119.35,119.5,6722.0,119.5,119.53,119.35,119.5,6722.0
2018-03-08 15:05:00,119.5,119.65,119.5,119.5,3471.0,119.5,119.65,119.5,119.5,3471.0
2018-03-08 15:10:00,119.5,119.5,119.25,119.45,5450.0,119.5,119.5,119.25,119.45,5450.0
2018-03-08 15:15:00,119.5,119.6,119.47,119.6,6032.0,119.5,119.6,119.47,119.6,6032.0
2018-03-08 15:20:00,119.63,119.7,119.55,119.55,6655.0,119.63,119.7,119.55,119.55,6655.0
2018-03-08 15:25:00,119.53,119.75,119.5,119.75,10644.0,119.53,119.75,119.5,119.75,10644.0
2018-03-08 15:30:00,119.8,119.85,119.57,119.7,8000.0,119.8,119.85,119.57,119.7,8000.0
2018-03-08 15:35:00,119.75,119.75,119.0,119.05,26923.0,119.75,119.75,119.0,119.05,26923.0
2018-03-08 15:40:00,119.0,119.0,118.35,118.35,14224.0,119.0,119.0,118.35,118.35,14224.0
2018-03-08 15:45:00,118.35,118.7,118.15,118.65,14158.0,118.35,118.7,118.15,118.65,14158.0
2018-03-08 15:50:00,118.6,119.03,118.6,118.9,50200.0,118.6,119.03,118.6,118.9,50200.0
2018-03-08 15:55:00,118.9,119.35,118.85,119.25,34763.0,118.9,119.35,118.85,119.25,34763.0
2018-03-09 09:30:00,120.4,120.85,119.55,120.75,6838.0,120.4,120.85,119.55,120.75,6838.0
2018-03-09 09:35:00,120.7,122.0,120.7,121.26,16136.0,120.7,122.0,120.7,121.26,16136.0
2018-03-09 09:40:00,121.45,121.5,121.15,121.3,29987.0,121.45,121.5,121.15,121.3,29987.0
2018-03-09 09:45:00,120.9,121.2,120.9,121.1,2415.0,120.9,121.2,120.9,121.1,2415.0
2018-03-09 09:50:00,121.35,121.54,121.05,121.32,2779.0,121.35,121.54,121.05,121.32,2779.0
2018-03-09 09:55:00,121.3,121.45,121.05,121.05,6360.0,121.3,121.45,121.05,121.05,6360.0
2018-03-09 10:00:00,121.0,121.0,120.55,120.55,3295.0,121.0,121.0,120.55,120.55,3295.0
2018-03-09 10:05:00,120.65,121.03,120.65,120.9,4579.0,120.65,121.03,120.65,120.9,4579.0
2018-03-09 10:10:00,120.95,120.95,120.6,120.81,1800.0,120.95,120.95,120.6,120.81,1800.0
2018-03-09 10:15:00,120.85,121.2,120.7,121.1,9067.0,120.85,121.2,120.7,121.1,9067.0
2018-03-09 10:20:00,121.05,121.05,120.85,120.85,400.0,121.05,121.05,120.85,120.85,400.0
2018-03-09 10:25:00,120.9,120.95,120.75,120.85,1300.0,120.9,120.95,120.75,120.85,1300.0
2018-03-09 10:30:00,120.89,121.05,120.78,120.95,2875.0,120.89,121.05,120.78,120.95,2875.0
2018-03-09 10:35:00,121.1,121.4,121.07,121.3,2000.0,121.1,121.4,121.07,121.3,2000.0
2018-03-09 10:40:00,121.3,122.25,121.3,122.1,20003.0,121.3,122.25,121.3,122.1,20003.0
2018-03-09 10:45:00,122.05,122.17,121.5,121.6,10532.0,122.05,122.17,121.5,121.6,10532.0
2018-03-09 10:50:00,121.8,121.9,121.6,121.7,2986.0,121.8,121.9,121.6,121.7,2986.0
2018-03-09 10:55:00,121.55,121.8,121.55,121.7,2211.0,121.55,121.8,121.55,121.7,2211.0
2018-03-09 11:00:00,121.5,121.6,121.3,121.35,4020.0,121.5,121.6,121.3,121.35,4020.0
2018-03-09 11:05:00,121.35,121.35,120.95,121.1,11417.0,121.35,121.35,120.95,121.1,11417.0
2018-03-09 11:10:00,120.85,120.95,120.8,120.85,900.0,120.85,120.95,120.8,120.85,900.0
2018-03-09 11:15:00,120.95,121.1,120.95,121.05,3728.0,120.95,121.1,120.95,121.05,3728.0
2018-03-09 11:20:00,121.05,121.15,120.9,121.0,2910.0,121.05,121.15,120.9,121.0,2910.0
2018-03-09 11:25:00,120.75,120.95,120.75,120.8,3200.0,120.75,120.95,120.75,120.8,3200.0
2018-03-09 11:30:00,120.9,120.95,120.7,120.85,3092.0,120.9,120.95,120.7,120.85,3092.0
2018-03-09 11:35:00,120.75,120.85,120.72,120.85,1200.0,120.75,120.85,120.72,120.85,1200.0
2018-03-09 11:40:00,120.83,120.83,120.2,120.35,4463.0,120.83,120.83,120.2,120.35,4463.0
2018-03-09 11:45:00,120.35,120.35,119.85,120.23,6400.0,120.35,120.35,119.85,120.23,6400.0
2018-03-09 11:50:00,120.3,120.4,119.8,120.4,8605.0,120.3,120.4,119.8,120.4,8605.0
2018-03-09 11:55:00,120.28,120.55,120.2,120.2,2106.0,120.28,120.55,120.2,120.2,2106.0
2018-03-09 12:00:00,120.43,120.65,120.4,120.6,3300.0,120.43,120.65,120.4,120.6,3300.0
2018-03-09 12:05:00,120.5,120.6,120.5,120.6,400.0,120.5,120.6,120.5,120.6,400.0
2018-03-09 12:10:00,120.55,120.75,120.55,120.75,600.0,120.55,120.75,120.55,120.75,600.0
2018-03-09 12:15:00,120.65,120.8,120.55,120.6,2650.0,120.65,120.8,120.55,120.6,2650.0
2018-03-09 12:20:00,120.62,120.75,120.55,120.58,6050.0,120.62,120.75,120.55,120.58,6050.0
2018-03-09 12:25:00,120.5,120.5,120.4,120.4,1205.0,120.5,120.5,120.4,120.4,1205.0
2018-03-09 12:30:00,120.45,120.45,120.15,120.15,831.0,120.45,120.45,120.15,120.15,831.0
2018-03-09 12:35:00,120.15,120.33,120.1,120.33,1000.0,120.15,120.33,120.1,120.33,1000.0
2018-03-09 12:40:00,120.4,120.48,120.22,120.23,3000.0,120.4,120.48,120.22,120.23,3000.0
2018-03-09 12:45:00,120.35,120.65,120.35,120.6,2970.0,120.35,120.65,120.35,120.6,2970.0
2018-03-09 12:50:00,120.6,120.6,120.4,120.4,1944.0,120.6,120.6,120.4,120.4,1944.0
2018-03-09 12:55:00,120.53,120.55,120.4,120.5,6516.0,120.53,120.55,120.4,120.5,6516.0
2018-03-09 13:00:00,120.6,120.65,120.55,120.65,2220.0,120.6,120.65,120.55,120.65,2220.0
2018-03-09 13:05:00,120.75,120.95,120.7,120.85,2300.0,120.75,120.95,120.7,120.85,2300.0
2018-03-09 13:10:00,121.0,121.0,120.7,120.7,1587.0,121.0,121.0,120.7,120.7,1587.0
2018-03-09 13:15:00,120.8,120.9,120.8,120.9,500.0,120.8,120.9,120.8,120.9,500.0
2018-03-09 13:20:00,120.95,121.05,120.95,121.0,1345.0,120.95,121.05,120.95,121.0,1345.0
2018-03-09 13:25:00,121.1,121.1,121.0,121.0,1594.0,121.1,121.1,121.0,121.0,1594.0
2018-03-09 13:30:00,121.05,121.05,120.71,120.71,6687.0,121.05,121.05,120.71,120.71,6687.0
2018-03-09 13:35:00,120.65,120.7,120.45,120.59,2296.0,120.65,120.7,120.45,120.59,2296.0
2018-03-09 13:40:00,120.6,120.6,120.55,120.55,912.0,120.6,120.6,120.55,120.55,912.0
2018-03-09 13:45:00,120.7,120.7,120.55,120.55,1000.0,120.7,120.7,120.55,120.55,1000.0
2018-03-09 13:50:00,120.55,120.55,120.4,120.4,1000.0,120.55,120.55,120.4,120.4,1000.0
2018-03-09 13:55:00,120.41,120.6,120.3,120.3,3685.0,120.41,120.6,120.3,120.3,3685.0
2018-03-09 14:00:00,120.25,120.3,120.17,120.3,2400.0,120.25,120.3,120.17,120.3,2400.0
2018-03-09 14:05:00,120.3,120.3,120.3,120.3,100.0,120.3,120.3,120.3,120.3,100.0
2018-03-09 14:10:00,120.28,120.55,120.27,120.55,1000.0,120.28,120.55,120.27,120.55,1000.0
2018-03-09 14:15:00,120.5,120.58,120.45,120.53,3594.0,120.5,120.58,120.45,120.53,3594.0
2018-03-09 14:20:00,120.45,120.45,120.17,120.18,2943.0,120.45,120.45,120.17,120.18,2943.0
2018-03-09 14:25:00,120.05,120.2,120.0,120.0,2398.0,120.05,120.2,120.0,120.0,2398.0
2018-03-09 14:30:00,120.0,120.15,119.9,120.15,4100.0,120.0,120.15,119.9,120.15,4100.0
2018-03-09 14:35:00,120.15,120.35,120.05,120.2,3338.0,120.15,120.35,120.05,120.2,3338.0
2018-03-09 14:40:00,120.15,120.3,119.97,120.2,11487.0,120.15,120.3,119.97,120.2,11487.0
2018-03-09 14:45:00,120.08,120.45,120.05,120.4,5093.0,120.08,120.45,120.05,120.4,5093.0
2018-03-09 14:50:00,120.45,120.5,120.0,120.1,4720.0,120.45,120.5,120.0,120.1,4720.0
2018-03-09 14:55:00,120.1,120.3,120.0,120.05,9639.0,120.1,120.3,120.0,120.05,9639.0
2018-03-09 15:00:00,120.1,120.35,120.1,120.25,2864.0,120.1,120.35,120.1,120.25,2864.0
2018-03-09 15:05:00,120.35,120.35,120.1,120.2,21110.0,120.35,120.35,120.1,120.2,21110.0
2018-03-09 15:10:00,120.28,120.55,120.27,120.55,22136.0,120.28,120.55,120.27,120.55,22136.0
2018-03-09 15:15:00,120.55,120.63,120.5,120.5,2693.0,120.55,120.63,120.5,120.5,2693.0
2018-03-09 15:20:00,120.35,120.4,120.2,120.35,16013.0,120.35,120.4,120.2,120.35,16013.0
2018-03-09 15:25:00,120.35,120.4,120.2,120.35,20547.0,120.35,120.4,120.2,120.35,20547.0
2018-03-09 15:30:00,120.4,120.75,120.4,120.6,5101.0,120.4,120.75,120.4,120.6,5101.0
2018-03-09 15:35:00,120.6,120.6,120.25,120.25,11492.0,120.6,120.6,120.25,120.25,11492.0
2018-03-09 15:40:00,120.35,120.35,120.2,120.25,4107.0,120.35,120.35,120.2,120.25,4107.0
2018-03-09 15:45:00,120.3,120.45,120.3,120.3,4126.0,120.3,120.45,120.3,120.3,4126.0
2018-03-09 15:50:00,120.35,120.6,120.3,120.35,8456.0,120.35,120.6,120.3,120.35,8456.0
2018-03-09 15:55:00,120.45,120.5,120.1,120.5,51338.0,120.45,120.5,120.1,120.5,51338.0
2018-03-12 09:30:00,118.1,118.65,117.0,118.1,37297.0,118.1,118.65,117.0,118.1,37297.0
2018-03-12 09:35:00,118.65,118.85,117.55,118.0,10098.0,118.65,118.85,117.55,118.0,10098.0
2018-03-12 09:40:00,117.7,118.0,115.99,116.9,17599.0,117.7,118.0,115.99,116.9,17599.0
2018-03-12 09:45:00,116.8,117.05,115.32,115.73,14725.0,116.8,117.05,115.32,115.73,14725.0
2018-03-12 09:50:00,115.94,116.93,115.5,116.93,18914.0,115.94,116.93,115.5,116.93,18914.0
2018-03-12 09:55:00,116.85,117.0,116.5,116.8,12800.0,116.85,117.0,116.5,116.8,12800.0
2018-03-12 10:00:00,116.85,117.33,116.85,117.33,6957.0,116.85,117.33,116.85,117.33,6957.0
2018-03-12 10:05:00,117.4,117.5,117.2,117.35,3933.0,117.4,117.5,117.2,117.35,3933.0
2018-03-12 10:10:00,117.5,117.7,117.35,117.58,2200.0,117.5,117.7,117.35,117.58,2200.0
2018-03-12 10:15:00,117.8,118.1,117.75,117.9,3810.0,117.8,118.1,117.75,117.9,3810.0
2018-03-12 10:20:00,117.95,118.15,117.95,117.95,1954.0,117.95,118.15,117.95,117.95,1954.0
2018-03-12 10:25:00,117.95,118.1,117.8,117.9,1900.0,117.95,118.1,117.8,117.9,1900.0
2018-03-12 10:30:00,117.85,117.85,117.55,117.65,1400.0,117.85,117.85,117.55,117.65,1400.0
2018-03-12 10:35:00,117.8,118.1,117.8,117.9,3446.0,117.8,118.1,117.8,117.9,3446.0
2018-03-12 10:40:00,118.02,118.03,117.65,117.95,1700.0,118.02,118.03,117.65,117.95,1700.0
2018-03-12 10:45:00,117.85,118.0,117.8,117.8,1998.0,117.85,118.0,117.8,117.8,1998.0
2018-03-12 10:50:00,117.85,117.9,117.25,117.45,4000.0,117.85,117.9,117.25,117.45,4000.0
2018-03-12 10:55:00,117.55,117.6,117.45,117.55,1086.0,117.55,117.6,117.45,117.55,1086.0
2018-03-12 11:00:00,117.55,117.6,117.35,117.58,6682.0,117.55,117.6,117.35,117.58,6682.0
2018-03-12 11:05:00,117.58,117.6,117.36,117.4,2400.0,117.58,117.6,117.36,117.4,2400.0
2018-03-12 11:10:00,117.45,117.6,117.32,117.55,2951.0,117.45,117.6,117.32,117.55,2951.0
2018-03-12 11:15:00,117.45,117.55,117.35,117.5,1400.0,117.45,117.55,117.35,117.5,1400.0
2018-03-12 11:20:00,117.4,117.4,117.2,117.2,1704.0,117.4,117.4,117.2,117.2,1704.0
2018-03-12 11:25:00,117.2,117.25,117.1,117.1,2100.0,117.2,117.25,117.1,117.1,2100.0
2018-03-12 11:30:00,117.18,117.5,117.1,117.5,5280.0,117.18,117.5,117.1,117.5,5280.0
2018-03-12 11:35:00,117.45,117.55,117.4,117.45,2648.0,117.45,117.55,117.4,117.45,2648.0
2018-03-12 11:40:00,117.5,117.65,117.45,117.6,3322.0,117.5,117.65,117.45,117.6,3322.0
2018-03-12 11:45:00,117.65,117.65,117.4,117.4,12300.0,117.65,117.65,117.4,117.4,12300.0
2018-03-12 11:50:00,117.45,117.55,117.35,117.55,3400.0,117.45,117.55,117.35,117.55,3400.0
2018-03-12 11:55:00,117.5,117.53,117.35,117.35,2137.0,117.5,117.53,117.35,117.35,2137.0
2018-03-12 12:00:00,117.33,117.5,117.32,117.45,1230.0,117.33,117.5,117.32,117.45,1230.0
2018-03-12 12:05:00,117.55,117.55,117.3,117.4,3149.0,117.55,117.55,117.3,117.4,3149.0
2018-03-12 12:10:00,117.4,117.7,117.4,117.5,7000.0,117.4,117.7,117.4,117.5,7000.0
2018-03-12 12:15:00,117.5,117.55,117.22,117.25,3797.0,117.5,117.55,117.22,117.25,3797.0
2018-03-12 12:20:00,117.28,117.3,117.1,117.3,1797.0,117.28,117.3,117.1,117.3,1797.0
2018-03-12 12:25:00,117.3,117.5,117.25,117.4,2372.0,117.3,117.5,117.25,117.4,2372.0
2018-03-12 12:30:00,117.4,117.6,117.4,117.55,1600.0,117.4,117.6,117.4,117.55,1600.0
2018-03-12 12:35:00,117.55,117.7,117.4,117.5,4326.0,117.55,117.7,117.4,117.5,4326.0
2018-03-12 12:40:00,117.45,117.6,117.4,117.4,1400.0,117.45,117.6,117.4,117.4,1400.0
2018-03-12 12:45:00,117.38,117.55,117.3,117.4,1603.0,117.38,117.55,117.3,117.4,1603.0
2018-03-12 12:50:00,117.5,117.55,117.3,117.3,1900.0,117.5,117.55,117.3,117.3,1900.0
2018-03-12 12:55:00,117.4,117.5,117.3,117.5,930.0,117.4,117.5,117.3,117.5,930.0
2018-03-12 13:00:00,117.45,117.55,117.4,117.45,2000.0,117.45,117.55,117.4,117.45,2000.0
2018-03-12 13:05:00,117.43,117.5,117.35,117.5,2900.0,117.43,117.5,117.35,117.5,2900.0
2018-03-12 13:10:00,117.55,117.55,117.25,117.35,1400.0,117.55,117.55,117.25,117.35,1400.0
2018-03-12 13:15:00,117.35,117.5,117.3,117.3,1312.0,117.35,117.5,117.3,117.3,1312.0
2018-03-12 13:20:00,117.3,117.45,117.25,117.4,1300.0,117.3,117.45,117.25,117.4,1300.0
2018-03-12 13:25:00,117.5,117.7,117.5,117.6,3901.0,117.5,117.7,117.5,117.6,3901.0
2018-03-12 13:30:00,117.55,117.65,117.5,117.65,3350.0,117.55,117.65,117.5,117.65,3350.0
2018-03-12 13:35:00,117.65,117.95,117.64,117.95,2186.0,117.65,117.95,117.64,117.95,2186.0
2018-03-12 13:40:00,117.85,118.0,117.8,117.8,9110.0,117.85,118.0,117.8,117.8,9110.0
2018-03-12 13:45:00,117.85,118.0,117.8,117.95,5217.0,117.85,118.0,117.8,117.95,5217.0
2018-03-12 13:50:00,117.95,118.0,117.75,117.8,2360.0,117.95,118.0,117.75,117.8,2360.0
2018-03-12 13:55:00,117.75,117.8,117.7,117.8,1041.0,117.75,117.8,117.7,117.8,1041.0
2018-03-12 14:00:00,117.75,117.9,117.7,117.9,2900.0,117.75,117.9,117.7,117.9,2900.0
2018-03-12 14:05:00,117.9,118.18,117.8,118.18,6100.0,117.9,118.18,117.8,118.18,6100.0
2018-03-12 14:10:00,118.2,118.2,117.7,117.8,5640.0,118.2,118.2,117.7,117.8,5640.0
2018-03-12 14:15:00,117.8,118.0,117.8,118.0,4553.0,117.8,118.0,117.8,118.0,4553.0
2018-03-12 14:20:00,118.05,118.11,118.05,118.05,1100.0,118.05,118.11,118.05,118.05,1100.0
2018-03-12 14:25:00,118.1,118.1,117.8,117.8,2518.0,118.1,118.1,117.8,117.8,2518.0
2018-03-12 14:30:00,117.9,118.0,117.8,117.93,1461.0,117.9,118.0,117.8,117.93,1461.0
2018-03-12 14:35:00,117.8,117.85,117.25,117.25,6322.0,117.8,117.85,117.25,117.25,6322.0
2018-03-12 14:40:00,117.3,117.3,117.2,117.23,1000.0,117.3,117.3,117.2,117.23,1000.0
2018-03-12 14:45:00,117.15,117.4,117.1,117.4,1300.0,117.15,117.4,117.1,117.4,1300.0
2018-03-12 14:50:00,117.4,117.6,117.35,117.48,2710.0,117.4,117.6,117.35,117.48,2710.0
2018-03-12 14:55:00,117.43,117.5,117.2,117.5,4008.0,117.43,117.5,117.2,117.5,4008.0
2018-03-12 15:00:00,117.5,117.61,117.5,117.6,2690.0,117.5,117.61,117.5,117.6,2690.0
2018-03-12 15:05:00,117.65,117.7,117.5,117.6,4124.0,117.65,117.7,117.5,117.6,4124.0
2018-03-12 15:10:00,117.65,117.65,117.4,117.45,2100.0,117.65,117.65,117.4,117.45,2100.0
2018-03-12 15:15:00,117.3,117.5,117.07,117.3,55480.0,117.3,117.5,117.07,117.3,55480.0
2018-03-12 15:20:00,117.25,117.4,117.1,117.17,7435.0,117.25,117.4,117.1,117.17,7435.0
2018-03-12 15:25:00,117.1,117.3,116.95,117.03,2088.0,117.1,117.3,116.95,117.03,2088.0
2018-03-12 15:30:00,117.0,117.15,116.8,116.9,8617.0,117.0,117.15,116.8,116.9,8617.0
2018-03-12 15:35:00,116.9,116.9,116.5,116.55,10077.0,116.9,116.9,116.5,116.55,10077.0
2018-03-12 15:40:00,116.55,116.55,116.35,116.45,13240.0,116.55,116.55,116.35,116.45,13240.0
2018-03-12 15:45:00,116.5,116.55,116.2,116.2,15239.0,116.5,116.55,116.2,116.2,15239.0
2018-03-12 15:50:00,116.2,116.45,116.1,116.4,20740.0,116.2,116.45,116.1,116.4,20740.0
2018-03-12 15:55:00,116.4,116.45,116.2,116.3,30768.0,116.4,116.45,116.2,116.3,30768.0
2018-03-13 09:30:00,116.0,116.75,115.05,116.4,29328.0,116.0,116.75,115.05,116.4,29328.0
2018-03-13 09:35:00,116.65,116.65,114.35,114.75,13629.0,116.65,116.65,114.35,114.75,13629.0
2018-03-13 09:40:00,114.6,115.05,113.7,113.75,18015.0,114.6,115.05,113.7,113.75,18015.0
2018-03-13 09:45:00,113.65,114.55,113.65,114.45,18320.0,113.65,114.55,113.65,114.45,18320.0
2018-03-13 09:50:00,114.35,115.35,114.25,114.95,9476.0,114.35,115.35,114.25,114.95,9476.0
2018-03-13 09:55:00,115.05,115.67,114.8,115.48,7000.0,115.05,115.67,114.8,115.48,7000.0
2018-03-13 10:00:00,115.3,115.75,115.05,115.75,6759.0,115.3,115.75,115.05,115.75,6759.0
2018-03-13 10:05:00,115.95,116.3,115.85,116.3,4700.0,115.95,116.3,115.85,116.3,4700.0
2018-03-13 10:10:00,116.3,116.35,115.6,115.69,10345.0,116.3,116.35,115.6,115.69,10345.0
2018-03-13 10:15:00,115.75,115.85,115.55,115.63,6700.0,115.75,115.85,115.55,115.63,6700.0
2018-03-13 10:20:00,115.7,115.95,115.65,115.85,14540.0,115.7,115.95,115.65,115.85,14540.0
2018-03-13 10:25:00,115.78,116.0,115.75,115.9,4680.0,115.78,116.0,115.75,115.9,4680.0
2018-03-13 10:30:00,115.93,116.1,115.92,116.03,3359.0,115.93,116.1,115.92,116.03,3359.0
2018-03-13 10:35:00,116.05,116.05,115.7,115.75,1500.0,116.05,116.05,115.7,115.75,1500.0
2018-03-13 10:40:00,115.75,115.75,115.25,115.6,9155.0,115.75,115.75,115.25,115.6,9155.0
2018-03-13 10:45:00,115.55,115.65,115.5,115.53,1500.0,115.55,115.65,115.5,115.53,1500.0
2018-03-13 10:50:00,115.45,115.45,115.05,115.33,5403.0,115.45,115.45,115.05,115.33,5403.0
2018-03-13 10:55:00,115.3,115.35,115.05,115.3,4942.0,115.3,115.35,115.05,115.3,4942.0
2018-03-13 11:00:00,115.15,115.15,114.8,114.93,3651.0,115.15,115.15,114.8,114.93,3651.0
2018-03-13 11:05:00,114.95,115.0,114.35,114.55,7749.0,114.95,115.0,114.35,114.55,7749.0
2018-03-13 11:10:00,114.6,115.25,114.55,115.1,25169.0,114.6,115.25,114.55,115.1,25169.0
2018-03-13 11:15:00,115.1,115.1,114.65,114.65,3743.0,115.1,115.1,114.65,114.65,3743.0
2018-03-13 11:20:00,114.95,115.1,114.95,115.05,1735.0,114.95,115.1,114.95,115.05,1735.0
2018-03-13 11:25:00,115.1,115.1,114.8,114.9,2669.0,115.1,115.1,114.8,114.9,2669.0
2018-03-13 11:30:00,115.05,115.1,114.8,115.08,2572.0,115.05,115.1,114.8,115.08,2572.0
2018-03-13 11:35:00,115.05,115.55,115.05,115.55,2097.0,115.05,115.55,115.05,115.55,2097.0
2018-03-13 11:40:00,115.55,115.9,115.55,115.65,2431.0,115.55,115.9,115.55,115.65,2431.0
2018-03-13 11:45:00,115.55,115.55,115.25,115.45,4000.0,115.55,115.55,115.25,115.45,4000.0
2018-03-13 11:50:00,115.5,115.5,115.25,115.35,1599.0,115.5,115.5,115.25,115.35,1599.0
2018-03-13 11:55:00,115.25,115.3,115.1,115.1,2339.0,115.25,115.3,115.1,115.1,2339.0
2018-03-13 12:00:00,115.05,115.2,114.0,114.25,10562.0,115.05,115.2,114.0,114.25,10562.0
2018-03-13 12:05:00,114.25,114.25,113.8,114.2,3131.0,114.25,114.25,113.8,114.2,3131.0
2018-03-13 12:10:00,114.05,114.2,114.0,114.1,2069.0,114.05,114.2,114.0,114.1,2069.0
2018-03-13 12:15:00,114.02,114.35,113.97,114.35,3366.0,114.02,114.35,113.97,114.35,3366.0
2018-03-13 12:20:00,114.25,114.25,113.95,114.1,2630.0,114.25,114.25,113.95,114.1,2630.0
2018-03-13 12:25:00,113.95,114.13,113.85,114.1,5065.0,113.95,114.13,113.85,114.1,5065.0
2018-03-13 12:30:00,114.2,114.75,114.2,114.7,2510.0,114.2,114.75,114.2,114.7,2510.0
2018-03-13 12:35:00,114.65,114.75,114.62,114.7,1800.0,114.65,114.75,114.62,114.7,1800.0
2018-03-13 12:40:00,114.9,115.1,114.75,115.1,1900.0,114.9,115.1,114.75,115.1,1900.0
2018-03-13 12:45:00,115.05,115.25,115.05,115.25,1600.0,115.05,115.25,115.05,115.25,1600.0
2018-03-13 12:50:00,115.25,115.4,115.25,115.28,2532.0,115.25,115.4,115.25,115.28,2532.0
2018-03-13 12:55:00,115.2,115.35,115.1,115.1,3300.0,115.2,115.35,115.1,115.1,3300.0
2018-03-13 13:00:00,114.95,115.45,114.95,115.35,4304.0,114.95,115.45,114.95,115.35,4304.0
2018-03-13 13:05:00,115.3,115.55,115.15,115.45,3250.0,115.3,115.55,115.15,115.45,3250.0
2018-03-13 13:10:00,115.5,115.55,115.3,115.4,4421.0,115.5,115.55,115.3,115.4,4421.0
2018-03-13 13:15:00,115.48,115.48,115.22,115.25,2801.0,115.48,115.48,115.22,115.25,2801.0
2018-03-13 13:20:00,115.3,115.5,115.2,115.2,3207.0,115.3,115.5,115.2,115.2,3207.0
2018-03-13 13:25:00,115.23,115.55,115.22,115.48,900.0,115.23,115.55,115.22,115.48,900.0
2018-03-13 13:30:00,115.6,115.75,115.55,115.64,1760.0,115.6,115.75,115.55,115.64,1760.0
2018-03-13 13:35:00,115.6,115.75,115.55,115.75,1600.0,115.6,115.75,115.55,115.75,1600.0
2018-03-13 13:40:00,115.7,115.7,115.5,115.5,1000.0,115.7,115.7,115.5,115.5,1000.0
2018-03-13 13:45:00,115.45,115.45,115.25,115.35,1800.0,115.45,115.45,115.25,115.35,1800.0
2018-03-13 13:50:00,115.38,115.4,115.2,115.25,4700.0,115.38,115.4,115.2,115.25,4700.0
2018-03-13 13:55:00,115.3,115.3,115.15,115.3,1100.0,115.3,115.3,115.15,115.3,1100.0
2018-03-13 14:00:00,115.4,115.55,115.4,115.55,1350.0,115.4,115.55,115.4,115.55,1350.0
2018-03-13 14:05:00,115.5,115.5,115.35,115.35,2600.0,115.5,115.5,115.35,115.35,2600.0
2018-03-13 14:10:00,115.3,115.3,115.17,115.2,2021.0,115.3,115.3,115.17,115.2,2021.0
2018-03-13 14:15:00,115.2,115.25,115.1,115.2,3995.0,115.2,115.25,115.1,115.2,3995.0
2018-03-13 14:20:00,115.1,115.25,115.1,115.2,2600.0,115.1,115.25,115.1,115.2,2600.0
2018-03-13 14:25:00,115.35,115.35,115.15,115.3,1956.0,115.35,115.35,115.15,115.3,1956.0
2018-03-13 14:30:00,115.35,115.75,115.35,115.75,1700.0,115.35,115.75,115.35,115.75,1700.0
2018-03-13 14:35:00,115.6,115.6,115.45,115.45,1728.0,115.6,115.6,115.45,115.45,1728.0
2018-03-13 14:40:00,115.45,115.5,115.05,115.2,5187.0,115.45,115.5,115.05,115.2,5187.0
2018-03-13 14:45:00,115.15,115.3,115.1,115.16,3962.0,115.15,115.3,115.1,115.16,3962.0
2018-03-13 14:50:00,115.2,115.25,115.05,115.13,2000.0,115.2,115.25,115.05,115.13,2000.0
2018-03-13 14:55:00,115.0,115.4,115.0,115.15,3477.0,115.0,115.4,115.0,115.15,3477.0
2018-03-13 15:00:00,115.35,115.5,115.25,115.25,6277.0,115.35,115.5,115.25,115.25,6277.0
2018-03-13 15:05:00,115.2,115.45,115.0,115.45,9369.0,115.2,115.45,115.0,115.45,9369.0
2018-03-13 15:10:00,115.45,115.65,115.35,115.5,8526.0,115.45,115.65,115.35,115.5,8526.0
2018-03-13 15:15:00,115.5,115.65,115.45,115.55,12650.0,115.5,115.65,115.45,115.55,12650.0
2018-03-13 15:20:00,115.45,115.45,115.15,115.2,4565.0,115.45,115.45,115.15,115.2,4565.0
2018-03-13 15:25:00,115.1,115.2,114.95,115.05,8254.0,115.1,115.2,114.95,115.05,8254.0
2018-03-13 15:30:00,115.05,115.3,115.0,115.13,7235.0,115.05,115.3,115.0,115.13,7235.0
2018-03-13 15:35:00,115.05,115.4,115.05,115.2,6373.0,115.05,115.4,115.05,115.2,6373.0
2018-03-13 15:40:00,115.15,115.5,115.1,115.5,5502.0,115.15,115.5,115.1,115.5,5502.0
2018-03-13 15:45:00,115.45,115.7,115.3,115.45,7794.0,115.45,115.7,115.3,115.45,7794.0
2018-03-13 15:50:00,115.55,115.75,115.5,115.75,3800.0,115.55,115.75,115.5,115.75,3800.0
2018-03-13 15:55:00,115.75,115.85,115.62,115.75,20954.0,115.75,115.85,115.62,115.75,20954.0
2018-03-14 09:30:00,116.3,116.6,114.7,114.75,26813.0,116.3,116.6,114.7,114.75,26813.0
2018-03-14 09:35:00,114.83,114.83,113.55,114.25,3588.0,114.83,114.83,113.55,114.25,3588.0
2018-03-14 09:40:00,114.2,115.0,114.2,115.0,2300.0,114.2,115.0,114.2,115.0,2300.0
2018-03-14 09:45:00,115.0,115.0,114.3,114.47,3850.0,115.0,115.0,114.3,114.47,3850.0
2018-03-14 09:50:00,114.55,114.65,114.45,114.6,700.0,114.55,114.65,114.45,114.6,700.0
2018-03-14 09:55:00,114.65,114.8,114.45,114.7,2500.0,114.65,114.8,114.45,114.7,2500.0
2018-03-14 10:00:00,114.65,115.2,114.5,115.2,5733.0,114.65,115.2,114.5,115.2,5733.0
2018-03-14 10:05:00,115.2,115.65,115.2,115.65,950.0,115.2,115.65,115.2,115.65,950.0
2018-03-14 10:10:00,115.55,115.65,115.5,115.65,870.0,115.55,115.65,115.5,115.65,870.0
2018-03-14 10:15:00,115.7,115.7,115.55,115.55,400.0,115.7,115.7,115.55,115.55,400.0
2018-03-14 10:20:00,115.75,115.75,115.4,115.7,1339.0,115.75,115.75,115.4,115.7,1339.0
2018-03-14 10:25:00,115.6,115.9,115.6,115.88,3745.0,115.6,115.9,115.6,115.88,3745.0
2018-03-14 10:30:00,116.0,116.22,116.0,116.2,900.0,116.0,116.22,116.0,116.2,900.0
2018-03-14 10:35:00,116.05,116.1,115.95,115.95,700.0,116.05,116.1,115.95,115.95,700.0
2018-03-14 10:40:00,116.1,116.25,116.1,116.25,2250.0,116.1,116.25,116.1,116.25,2250.0
2018-03-14 10:45:00,116.3,116.54,116.2,116.54,3294.0,116.3,116.54,116.2,116.54,3294.0
2018-03-14 10:50:00,116.6,116.75,116.5,116.7,2500.0,116.6,116.75,116.5,116.7,2500.0
2018-03-14 10:55:00,116.55,116.65,116.55,116.65,500.0,116.55,116.65,116.55,116.65,500.0
2018-03-14 11:00:00,116.75,116.95,116.55,116.55,1540.0,116.75,116.95,116.55,116.55,1540.0
2018-03-14 11:05:00,116.63,116.63,116.4,116.6,700.0,116.63,116.63,116.4,116.6,700.0
2018-03-14 11:10:00,116.65,116.85,116.55,116.8,11869.0,116.65,116.85,116.55,116.8,11869.0
2018-03-14 11:15:00,116.65,116.65,116.3,116.3,1000.0,116.65,116.65,116.3,116.3,1000.0
2018-03-14 11:20:00,116.44,116.45,116.3,116.35,1512.0,116.44,116.45,116.3,116.35,1512.0
2018-03-14 11:25:00,116.4,116.43,116.4,116.43,400.0,116.4,116.43,116.4,116.43,400.0
2018-03-14 11:30:00,116.5,116.6,116.4,116.4,1200.0,116.5,116.6,116.4,116.4,1200.0
2018-03-14 11:35:00,116.35,116.4,115.9,115.95,3450.0,116.35,116.4,115.9,115.95,3450.0
2018-03-14 11:40:00,116.1,116.2,115.9,116.1,14891.0,116.1,116.2,115.9,116.1,14891.0
2018-03-14 11:45:00,116.15,116.35,116.15,116.2,1500.0,116.15,116.35,116.15,116.2,1500.0
2018-03-14 11:50:00,116.25,116.35,116.15,116.2,1800.0,116.25,116.35,116.15,116.2,1800.0
2018-03-14 11:55:00,116.15,116.2,116.15,116.2,400.0,116.15,116.2,116.15,116.2,400.0
2018-03-14 12:00:00,116.1,116.85,116.1,116.85,9993.0,116.1,116.85,116.1,116.85,9993.0
2018-03-14 12:05:00,116.7,116.9,116.65,116.65,1500.0,116.7,116.9,116.65,116.65,1500.0
2018-03-14 12:10:00,116.6,117.05,116.6,117.0,6610.0,116.6,117.05,116.6,117.0,6610.0
2018-03-14 12:15:00,117.2,117.65,117.15,117.45,5200.0,117.2,117.65,117.15,117.45,5200.0
2018-03-14 12:20:00,117.4,117.7,117.3,117.7,2032.0,117.4,117.7,117.3,117.7,2032.0
2018-03-14 12:25:00,117.65,118.2,117.57,118.2,3210.0,117.65,118.2,117.57,118.2,3210.0
2018-03-14 12:30:00,118.0,118.25,117.8,118.1,2470.0,118.0,118.25,117.8,118.1,2470.0
2018-03-14 12:35:00,118.2,118.45,118.2,118.33,1800.0,118.2,118.45,118.2,118.33,1800.0
2018-03-14 12:40:00,118.3,118.33,118.2,118.2,600.0,118.3,118.33,118.2,118.2,600.0
2018-03-14 12:45:00,118.2,118.7,118.1,118.5,1450.0,118.2,118.7,118.1,118.5,1450.0
2018-03-14 12:50:00,118.55,118.55,118.22,118.4,5800.0,118.55,118.55,118.22,118.4,5800.0
2018-03-14 12:55:00,118.45,118.7,118.4,118.66,2244.0,118.45,118.7,118.4,118.66,2244.0
2018-03-14 13:00:00,118.5,118.75,118.4,118.6,3048.0,118.5,118.75,118.4,118.6,3048.0
2018-03-14 13:05:00,118.65,118.65,118.48,118.55,1100.0,118.65,118.65,118.48,118.55,1100.0
2018-03-14 13:10:00,118.45,118.45,118.3,118.35,1500.0,118.45,118.45,118.3,118.35,1500.0
2018-03-14 13:15:00,118.3,118.4,118.3,118.4,1300.0,118.3,118.4,118.3,118.4,1300.0
2018-03-14 13:20:00,118.5,118.7,118.5,118.7,9276.0,118.5,118.7,118.5,118.7,9276.0
2018-03-14 13:25:00,118.7,118.8,118.45,118.48,15316.0,118.7,118.8,118.45,118.48,15316.0
2018-03-14 13:30:00,118.48,118.73,118.45,118.5,3800.0,118.48,118.73,118.45,118.5,3800.0
2018-03-14 13:35:00,118.78,118.9,118.35,118.83,2000.0,118.78,118.9,118.35,118.83,2000.0
2018-03-14 13:40:00,118.75,119.7,118.75,119.5,3380.0,118.75,119.7,118.75,119.5,3380.0
2018-03-14 13:45:00,119.48,119.6,118.75,119.25,11969.0,119.48,119.6,118.75,119.25,11969.0
2018-03-14 13:50:00,119.25,119.38,119.15,119.15,1400.0,119.25,119.38,119.15,119.15,1400.0
2018-03-14 13:55:00,119.15,119.15,118.8,118.85,5100.0,119.15,119.15,118.8,118.85,5100.0
2018-03-14 14:00:00,118.95,119.05,118.7,119.0,5294.0,118.95,119.05,118.7,119.0,5294.0
2018-03-14 14:05:00,119.0,119.05,118.9,119.05,2700.0,119.0,119.05,118.9,119.05,2700.0
2018-03-14 14:10:00,118.95,119.0,118.9,118.95,2686.0,118.95,119.0,118.9,118.95,2686.0
2018-03-14 14:15:00,118.95,119.05,118.82,118.85,3125.0,118.95,119.05,118.82,118.85,3125.0
2018-03-14 14:20:00,118.8,118.85,118.5,118.6,6044.0,118.8,118.85,118.5,118.6,6044.0
2018-03-14 14:25:00,118.55,118.75,118.45,118.75,2500.0,118.55,118.75,118.45,118.75,2500.0
2018-03-14 14:30:00,118.75,118.8,118.52,118.6,2418.0,118.75,118.8,118.52,118.6,2418.0
2018-03-14 14:35:00,118.55,118.7,118.1,118.1,4609.0,118.55,118.7,118.1,118.1,4609.0
2018-03-14 14:40:00,117.85,118.2,117.85,118.05,2600.0,117.85,118.2,117.85,118.05,2600.0
2018-03-14 14:45:00,117.75,118.1,117.55,117.9,8040.0,117.75,118.1,117.55,117.9,8040.0
2018-03-14 14:50:00,117.98,118.35,117.9,118.2,4065.0,117.98,118.35,117.9,118.2,4065.0
2018-03-14 14:55:00,118.26,118.43,118.21,118.21,2028.0,118.26,118.43,118.21,118.21,2028.0
2018-03-14 15:00:00,118.3,118.3,117.95,118.0,6309.0,118.3,118.3,117.95,118.0,6309.0
2018-03-14 15:05:00,118.1,118.3,118.0,118.25,4350.0,118.1,118.3,118.0,118.25,4350.0
2018-03-14 15:10:00,118.15,118.3,118.0,118.25,4526.0,118.15,118.3,118.0,118.25,4526.0
2018-03-14 15:15:00,118.3,118.38,118.05,118.25,5485.0,118.3,118.38,118.05,118.25,5485.0
2018-03-14 15:20:00,118.25,118.25,118.0,118.15,11541.0,118.25,118.25,118.0,118.15,11541.0
2018-03-14 15:25:00,118.1,118.25,118.1,118.2,12926.0,118.1,118.25,118.1,118.2,12926.0
2018-03-14 15:30:00,118.05,118.15,117.95,118.0,9721.0,118.05,118.15,117.95,118.0,9721.0
2018-03-14 15:35:00,118.05,118.15,117.95,118.0,5798.0,118.05,118.15,117.95,118.0,5798.0
2018-03-14 15:40:00,118.05,118.15,117.97,118.05,4247.0,118.05,118.15,117.97,118.05,4247.0
2018-03-14 15:45:00,118.08,118.25,118.05,118.25,12594.0,118.08,118.25,118.05,118.25,12594.0
2018-03-14 15:50:00,118.2,118.23,118.15,118.18,14630.0,118.2,118.23,118.15,118.18,14630.0
2018-03-14 15:55:00,118.15,118.25,118.15,118.25,27831.0,118.15,118.25,118.15,118.25,27831.0
2018-03-15 09:30:00,118.4,119.2,117.1,117.58,16903.0,118.4,119.2,117.1,117.58,16903.0
2018-03-15 09:35:00,117.45,117.45,116.4,116.4,3078.0,117.45,117.45,116.4,116.4,3078.0
2018-03-15 09:40:00,116.25,116.85,116.25,116.83,3997.0,116.25,116.85,116.25,116.83,3997.0
2018-03-15 09:45:00,116.75,116.75,115.85,116.15,11046.0,116.75,116.75,115.85,116.15,11046.0
2018-03-15 09:50:00,116.0,117.15,115.75,117.1,11300.0,116.0,117.15,115.75,117.1,11300.0
2018-03-15 09:55:00,117.05,117.05,116.5,116.72,2650.0,117.05,117.05,116.5,116.72,2650.0
2018-03-15 10:00:00,116.7,116.7,116.45,116.65,6608.0,116.7,116.7,116.45,116.65,6608.0
2018-03-15 10:05:00,116.68,116.8,116.55,116.8,8800.0,116.68,116.8,116.55,116.8,8800.0
2018-03-15 10:10:00,116.8,116.95,116.7,116.7,5892.0,116.8,116.95,116.7,116.7,5892.0
2018-03-15 10:15:00,116.8,116.87,116.35,116.35,2286.0,116.8,116.87,116.35,116.35,2286.0
2018-03-15 10:20:00,116.2,116.3,116.05,116.25,4157.0,116.2,116.3,116.05,116.25,4157.0
2018-03-15 10:25:00,116.2,116.5,116.2,116.25,2753.0,116.2,116.5,116.2,116.25,2753.0
2018-03-15 10:30:00,116.25,116.3,115.6,115.6,4900.0,116.25,116.3,115.6,115.6,4900.0
2018-03-15 10:35:00,115.6,116.8,115.6,116.5,7890.0,115.6,116.8,115.6,116.5,7890.0
2018-03-15 10:40:00,116.3,116.55,116.3,116.45,1605.0,116.3,116.55,116.3,116.45,1605.0
2018-03-15 10:45:00,116.45,116.75,116.45,116.75,2269.0,116.45,116.75,116.45,116.75,2269.0
2018-03-15 10:50:00,116.65,116.65,116.2,116.2,1200.0,116.65,116.65,116.2,116.2,1200.0
2018-03-15 10:55:00,116.45,117.15,116.45,117.0,9229.0,116.45,117.15,116.45,117.0,9229.0
2018-03-15 11:00:00,117.3,117.5,117.25,117.45,14586.0,117.3,117.5,117.25,117.45,14586.0
2018-03-15 11:05:00,117.35,117.5,117.1,117.4,2239.0,117.35,117.5,117.1,117.4,2239.0
2018-03-15 11:10:00,117.3,117.35,117.1,117.25,5251.0,117.3,117.35,117.1,117.25,5251.0
2018-03-15 11:15:00,117.25,117.25,117.1,117.22,2828.0,117.25,117.25,117.1,117.22,2828.0
2018-03-15 11:20:00,117.25,117.35,117.25,117.3,1879.0,117.25,117.35,117.25,117.3,1879.0
2018-03-15 11:25:00,117.25,117.55,117.25,117.45,3800.0,117.25,117.55,117.25,117.45,3800.0
2018-03-15 11:30:00,117.3,117.3,117.1,117.25,3867.0,117.3,117.3,117.1,117.25,3867.0
2018-03-15 11:35:00,117.23,117.55,117.22,117.3,6961.0,117.23,117.55,117.22,117.3,6961.0
2018-03-15 11:40:00,117.3,117.3,117.3,117.3,100.0,117.3,117.3,117.3,117.3,100.0
2018-03-15 11:45:00,117.23,117.45,117.0,117.2,5050.0,117.23,117.45,117.0,117.2,5050.0
2018-03-15 11:50:00,117.2,117.2,116.9,116.9,1567.0,117.2,117.2,116.9,116.9,1567.0
2018-03-15 11:55:00,116.9,117.05,116.7,117.0,2432.0,116.9,117.05,116.7,117.0,2432.0
2018-03-15 12:00:00,117.03,117.1,116.65,116.65,2100.0,117.03,117.1,116.65,116.65,2100.0
2018-03-15 12:05:00,116.6,116.83,116.6,116.83,2490.0,116.6,116.83,116.6,116.83,2490.0
2018-03-15 12:10:00,116.83,116.85,116.7,116.83,800.0,116.83,116.85,116.7,116.83,800.0
2018-03-15 12:15:00,116.83,116.95,116.65,116.9,2619.0,116.83,116.95,116.65,116.9,2619.0
2018-03-15 12:20:00,116.95,117.01,116.9,116.98,2826.0,116.95,117.01,116.9,116.98,2826.0
2018-03-15 12:25:00,116.9,117.05,116.9,117.05,1303.0,116.9,117.05,116.9,117.05,1303.0
2018-03-15 12:30:00,117.0,117.1,116.75,117.1,1602.0,117.0,117.1,116.75,117.1,1602.0
2018-03-15 12:35:00,117.15,117.2,116.9,116.9,1250.0,117.15,117.2,116.9,116.9,1250.0
2018-03-15 12:40:00,116.9,117.35,116.9,117.35,1300.0,116.9,117.35,116.9,117.35,1300.0
2018-03-15 12:45:00,117.25,117.25,116.9,116.9,1000.0,117.25,117.25,116.9,116.9,1000.0
2018-03-15 12:50:00,116.85,117.5,116.85,117.45,1900.0,116.85,117.5,116.85,117.45,1900.0
2018-03-15 12:55:00,117.43,117.55,117.42,117.55,3400.0,117.43,117.55,117.42,117.55,3400.0
2018-03-15 13:00:00,117.53,117.6,117.45,117.45,3165.0,117.53,117.6,117.45,117.45,3165.0
2018-03-15 13:05:00,117.53,117.65,117.5,117.65,4000.0,117.53,117.65,117.5,117.65,4000.0
2018-03-15 13:10:00,117.6,117.65,117.35,117.4,3900.0,117.6,117.65,117.35,117.4,3900.0
2018-03-15 13:15:00,117.35,117.6,117.3,117.5,2200.0,117.35,117.6,117.3,117.5,2200.0
2018-03-15 13:20:00,117.5,117.6,117.4,117.6,3100.0,117.5,117.6,117.4,117.6,3100.0
2018-03-15 13:25:00,117.62,117.62,117.4,117.4,2898.0,117.62,117.62,117.4,117.4,2898.0
2018-03-15 13:30:00,117.4,117.55,117.4,117.4,5100.0,117.4,117.55,117.4,117.4,5100.0
2018-03-15 13:35:00,117.43,117.55,117.4,117.5,1550.0,117.43,117.55,117.4,117.5,1550.0
2018-03-15 13:40:00,117.45,117.55,117.4,117.55,2000.0,117.45,117.55,117.4,117.55,2000.0
2018-03-15 13:45:00,117.5,117.5,117.35,117.35,3492.0,117.5,117.5,117.35,117.35,3492.0
2018-03-15 13:50:00,117.3,117.35,116.75,116.95,1900.0,117.3,117.35,116.75,116.95,1900.0
2018-03-15 13:55:00,117.0,117.0,116.7,116.95,5055.0,117.0,117.0,116.7,116.95,5055.0
2018-03-15 14:00:00,117.0,117.1,116.7,116.77,8200.0,117.0,117.1,116.7,116.77,8200.0
2018-03-15 14:05:00,116.75,116.81,116.6,116.73,4900.0,116.75,116.81,116.6,116.73,4900.0
2018-03-15 14:10:00,116.7,116.78,116.4,116.4,4200.0,116.7,116.78,116.4,116.4,4200.0
2018-03-15 14:15:00,116.4,116.45,116.05,116.05,5898.0,116.4,116.45,116.05,116.05,5898.0
2018-03-15 14:20:00,116.0,116.2,115.85,116.13,3223.0,116.0,116.2,115.85,116.13,3223.0
2018-03-15 14:25:00,116.2,116.2,115.8,115.93,1400.0,116.2,116.2,115.8,115.93,1400.0
2018-03-15 14:30:00,115.9,116.05,115.85,116.05,2767.0,115.9,116.05,115.85,116.05,2767.0
2018-03-15 14:35:00,116.15,116.2,115.95,115.95,3762.0,116.15,116.2,115.95,115.95,3762.0
2018-03-15 14:40:00,115.9,116.2,115.9,116.15,10659.0,115.9,116.2,115.9,116.15,10659.0
2018-03-15 14:45:00,116.15,116.2,116.05,116.1,3820.0,116.15,116.2,116.05,116.1,3820.0
2018-03-15 14:50:00,116.13,116.2,116.05,116.05,5487.0,116.13,116.2,116.05,116.05,5487.0
2018-03-15 14:55:00,116.05,116.75,116.05,116.75,7201.0,116.05,116.75,116.05,116.75,7201.0
2018-03-15 15:00:00,116.8,116.8,116.6,116.65,1606.0,116.8,116.8,116.6,116.65,1606.0
2018-03-15 15:05:00,116.65,116.65,116.3,116.5,4619.0,116.65,116.65,116.3,116.5,4619.0
2018-03-15 15:10:00,116.55,116.57,116.45,116.5,1700.0,116.55,116.57,116.45,116.5,1700.0
2018-03-15 15:15:00,116.5,116.65,116.3,116.35,3720.0,116.5,116.65,116.3,116.35,3720.0
2018-03-15 15:20:00,116.3,116.55,116.3,116.35,8529.0,116.3,116.55,116.3,116.35,8529.0
2018-03-15 15:25:00,116.35,116.35,116.3,116.33,21917.0,116.35,116.35,116.3,116.33,21917.0
2018-03-15 15:30:00,116.25,116.5,116.25,116.45,9003.0,116.25,116.5,116.25,116.45,9003.0
2018-03-15 15:35:00,116.45,116.7,116.4,116.6,4749.0,116.45,116.7,116.4,116.6,4749.0
2018-03-15 15:40:00,116.55,116.65,116.35,116.4,7234.0,116.55,116.65,116.35,116.4,7234.0
2018-03-15 15:45:00,116.4,116.6,116.37,116.6,11053.0,116.4,116.6,116.37,116.6,11053.0
2018-03-15 15:50:00,116.55,116.6,116.35,116.35,8394.0,116.55,116.6,116.35,116.35,8394.0
2018-03-15 15:55:00,116.35,116.6,116.25,116.5,29901.0,116.35,116.6,116.25,116.5,29901.0
2018-03-16 09:30:00,116.7,117.4,116.7,116.83,51988.0,116.7,117.4,116.7,116.83,51988.0
2018-03-16 09:35:00,116.75,116.75,116.0,116.01,1170.0,116.75,116.75,116.0,116.01,1170.0
2018-03-16 09:40:00,116.3,116.55,116.3,116.55,400.0,116.3,116.55,116.3,116.55,400.0
2018-03-16 09:45:00,116.5,116.7,116.35,116.35,1400.0,116.5,116.7,116.35,116.35,1400.0
2018-03-16 09:50:00,116.35,116.8,116.35,116.8,2562.0,116.35,116.8,116.35,116.8,2562.0
2018-03-16 09:55:00,116.85,116.85,116.67,116.85,625.0,116.85,116.85,116.67,116.85,625.0
2018-03-16 10:00:00,116.98,117.13,116.5,116.55,1450.0,116.98,117.13,116.5,116.55,1450.0
2018-03-16 10:05:00,116.6,116.6,116.55,116.55,287.0,116.6,116.6,116.55,116.55,287.0
2018-03-16 10:10:00,116.9,116.95,116.7,116.95,1841.0,116.9,116.95,116.7,116.95,1841.0
2018-03-16 10:15:00,116.85,117.0,116.75,116.81,1842.0,116.85,117.0,116.75,116.81,1842.0
2018-03-16 10:20:00,117.15,117.15,117.15,117.15,100.0,117.15,117.15,117.15,117.15,100.0
2018-03-16 10:25:00,117.35,117.35,117.16,117.35,1100.0,117.35,117.35,117.16,117.35,1100.0
2018-03-16 10:30:00,117.15,117.5,117.15,117.5,9582.0,117.15,117.5,117.15,117.5,9582.0
2018-03-16 10:35:00,117.45,117.45,117.1,117.2,3097.0,117.45,117.45,117.1,117.2,3097.0
2018-03-16 10:40:00,117.15,117.2,117.1,117.2,2200.0,117.15,117.2,117.1,117.2,2200.0
2018-03-16 10:45:00,117.18,117.18,117.15,117.15,300.0,117.18,117.18,117.15,117.15,300.0
2018-03-16 10:50:00,117.3,117.35,117.15,117.3,1993.0,117.3,117.35,117.15,117.3,1993.0
2018-03-16 10:55:00,117.3,117.3,117.15,117.3,400.0,117.3,117.3,117.15,117.3,400.0
2018-03-16 11:00:00,117.4,117.4,117.15,117.2,2098.0,117.4,117.4,117.15,117.2,2098.0
2018-03-16 11:05:00,117.25,117.4,117.05,117.25,13601.0,117.25,117.4,117.05,117.25,13601.0
2018-03-16 11:10:00,117.1,117.1,117.1,117.1,100.0,117.1,117.1,117.1,117.1,100.0
2018-03-16 11:15:00,116.95,116.95,116.9,116.9,900.0,116.95,116.95,116.9,116.9,900.0
2018-03-16 11:20:00,117.0,117.2,116.99,117.2,2385.0,117.0,117.2,116.99,117.2,2385.0
2018-03-16 11:25:00,117.0,117.05,116.65,116.8,2801.0,117.0,117.05,116.65,116.8,2801.0
2018-03-16 11:30:00,116.95,117.2,116.95,117.0,1400.0,116.95,117.2,116.95,117.0,1400.0
2018-03-16 11:35:00,116.93,117.25,116.92,117.11,1050.0,116.93,117.25,116.92,117.11,1050.0
2018-03-16 11:40:00,117.0,117.0,116.6,116.85,1603.0,117.0,117.0,116.6,116.85,1603.0
2018-03-16 11:45:00,116.8,117.05,116.8,117.0,960.0,116.8,117.05,116.8,117.0,960.0
2018-03-16 11:50:00,116.8,116.95,116.65,116.85,1200.0,116.8,116.95,116.65,116.85,1200.0
2018-03-16 11:55:00,116.75,116.8,116.45,116.55,1200.0,116.75,116.8,116.45,116.55,1200.0
2018-03-16 12:00:00,116.54,116.73,116.4,116.4,1504.0,116.54,116.73,116.4,116.4,1504.0
2018-03-16 12:05:00,116.43,116.5,116.1,116.3,1500.0,116.43,116.5,116.1,116.3,1500.0
2018-03-16 12:10:00,116.25,116.35,116.15,116.3,1450.0,116.25,116.35,116.15,116.3,1450.0
2018-03-16 12:15:00,116.1,116.35,116.1,116.35,950.0,116.1,116.35,116.1,116.35,950.0
2018-03-16 12:20:00,116.2,116.25,116.0,116.13,1901.0,116.2,116.25,116.0,116.13,1901.0
2018-03-16 12:25:00,116.1,116.1,115.85,116.1,898.0,116.1,116.1,115.85,116.1,898.0
2018-03-16 12:30:00,116.17,116.2,116.0,116.2,1260.0,116.17,116.2,116.0,116.2,1260.0
2018-03-16 12:35:00,116.2,116.25,116.1,116.13,801.0,116.2,116.25,116.1,116.13,801.0
2018-03-16 12:40:00,116.15,116.25,116.15,116.25,600.0,116.15,116.25,116.15,116.25,600.0
2018-03-16 12:45:00,116.2,116.35,116.2,116.3,500.0,116.2,116.35,116.2,116.3,500.0
2018-03-16 12:50:00,116.25,116.35,116.05,116.13,3242.0,116.25,116.35,116.05,116.13,3242.0
2018-03-16 12:55:00,116.13,116.25,116.0,116.1,2017.0,116.13,116.25,116.0,116.1,2017.0
2018-03-16 13:00:00,116.1,116.15,116.0,116.05,3050.0,116.1,116.15,116.0,116.05,3050.0
2018-03-16 13:05:00,115.95,115.98,115.75,115.9,1200.0,115.95,115.98,115.75,115.9,1200.0
2018-03-16 13:10:00,116.05,116.05,115.85,115.95,1400.0,116.05,116.05,115.85,115.95,1400.0
2018-03-16 13:15:00,115.9,115.9,115.8,115.8,905.0,115.9,115.9,115.8,115.8,905.0
2018-03-16 13:20:00,115.75,116.0,115.75,115.8,1758.0,115.75,116.0,115.75,115.8,1758.0
2018-03-16 13:25:00,115.8,115.8,115.8,115.8,0.0,115.8,115.8,115.8,115.8,0.0
2018-03-16 13:30:00,115.85,116.0,115.85,116.0,1018.0,115.85,116.0,115.85,116.0,1018.0
2018-03-16 13:35:00,116.05,116.25,116.05,116.25,500.0,116.05,116.25,116.05,116.25,500.0
2018-03-16 13:40:00,116.2,116.2,116.05,116.15,819.0,116.2,116.2,116.05,116.15,819.0
2018-03-16 13:45:00,116.3,116.3,116.15,116.25,902.0,116.3,116.3,116.15,116.25,902.0
2018-03-16 13:50:00,116.1,116.3,116.1,116.3,500.0,116.1,116.3,116.1,116.3,500.0
2018-03-16 13:55:00,116.3,116.5,116.3,116.35,700.0,116.3,116.5,116.3,116.35,700.0
2018-03-16 14:00:00,116.35,116.35,116.35,116.35,0.0,116.35,116.35,116.35,116.35,0.0
2018-03-16 14:05:00,116.6,116.65,116.6,116.65,300.0,116.6,116.65,116.6,116.65,300.0
2018-03-16 14:10:00,116.75,116.78,116.65,116.65,954.0,116.75,116.78,116.65,116.65,954.0
2018-03-16 14:15:00,116.63,116.75,116.6,116.65,700.0,116.63,116.75,116.6,116.65,700.0
2018-03-16 14:20:00,116.7,116.95,116.7,116.9,700.0,116.7,116.95,116.7,116.9,700.0
2018-03-16 14:25:00,116.95,116.95,116.8,116.95,300.0,116.95,116.95,116.8,116.95,300.0
2018-03-16 14:30:00,116.88,116.95,116.87,116.95,400.0,116.88,116.95,116.87,116.95,400.0
2018-03-16 14:35:00,116.8,117.0,116.8,117.0,4089.0,116.8,117.0,116.8,117.0,4089.0
2018-03-16 14:40:00,117.05,117.05,116.95,117.0,600.0,117.05,117.05,116.95,117.0,600.0
2018-03-16 14:45:00,116.95,117.05,116.95,117.03,1600.0,116.95,117.05,116.95,117.03,1600.0
2018-03-16 14:50:00,117.05,117.35,117.05,117.35,3317.0,117.05,117.35,117.05,117.35,3317.0
2018-03-16 14:55:00,117.5,117.5,117.35,117.5,700.0,117.5,117.5,117.35,117.5,700.0
2018-03-16 15:00:00,117.5,117.5,117.45,117.5,900.0,117.5,117.5,117.45,117.5,900.0
2018-03-16 15:05:00,117.5,117.5,117.35,117.45,3100.0,117.5,117.5,117.35,117.45,3100.0
2018-03-16 15:10:00,117.45,117.5,117.35,117.4,2605.0,117.45,117.5,117.35,117.4,2605.0
2018-03-16 15:15:00,117.4,117.5,117.4,117.5,2230.0,117.4,117.5,117.4,117.5,2230.0
2018-03-16 15:20:00,117.5,117.5,117.4,117.5,1200.0,117.5,117.5,117.4,117.5,1200.0
2018-03-16 15:25:00,117.5,117.5,117.4,117.5,5684.0,117.5,117.5,117.4,117.5,5684.0
2018-03-16 15:30:00,117.5,117.5,117.25,117.25,7827.0,117.5,117.5,117.25,117.25,7827.0
2018-03-16 15:35:00,117.25,117.4,117.2,117.35,8375.0,117.25,117.4,117.2,117.35,8375.0
2018-03-16 15:40:00,117.35,117.5,117.2,117.5,6193.0,117.35,117.5,117.2,117.5,6193.0
2018-03-16 15:45:00,117.43,117.5,117.3,117.35,6800.0,117.43,117.5,117.3,117.35,6800.0
2018-03-16 15:50:00,117.35,117.5,117.35,117.48,16017.0,117.35,117.5,117.35,117.48,16017.0
2018-03-16 15:55:00,117.45,117.5,117.15,117.3,23902.0,117.45,117.5,117.15,117.3,23902.0
2018-03-19 09:30:00,116.7,117.5,115.8,117.5,7127.0,116.7,117.5,115.8,117.5,7127.0
2018-03-19 09:35:00,117.1,117.55,116.7,117.35,8586.0,117.1,117.55,116.7,117.35,8586.0
2018-03-19 09:40:00,117.3,118.0,117.3,118.0,16414.0,117.3,118.0,117.3,118.0,16414.0
2018-03-19 09:45:00,117.9,118.7,117.9,118.2,4927.0,117.9,118.7,117.9,118.2,4927.0
2018-03-19 09:50:00,118.3,118.33,117.75,117.75,6900.0,118.3,118.33,117.75,117.75,6900.0
2018-03-19 09:55:00,117.58,117.58,116.95,117.5,3895.0,117.58,117.58,116.95,117.5,3895.0
2018-03-19 10:00:00,117.58,117.65,117.45,117.65,7600.0,117.58,117.65,117.45,117.65,7600.0
2018-03-19 10:05:00,117.57,117.85,117.57,117.7,2616.0,117.57,117.85,117.57,117.7,2616.0
2018-03-19 10:10:00,117.65,117.65,117.22,117.3,1100.0,117.65,117.65,117.22,117.3,1100.0
2018-03-19 10:15:00,117.4,117.4,116.8,116.8,2464.0,117.4,117.4,116.8,116.8,2464.0
2018-03-19 10:20:00,116.65,116.85,116.65,116.75,2600.0,116.65,116.85,116.65,116.75,2600.0
2018-03-19 10:25:00,116.9,116.9,116.45,116.9,5150.0,116.9,116.9,116.45,116.9,5150.0
2018-03-19 10:30:00,116.95,117.2,116.95,117.2,300.0,116.95,117.2,116.95,117.2,300.0
2018-03-19 10:35:00,117.2,117.2,117.0,117.2,1600.0,117.2,117.2,117.0,117.2,1600.0
2018-03-19 10:40:00,117.28,117.4,117.1,117.1,2000.0,117.28,117.4,117.1,117.1,2000.0
2018-03-19 10:45:00,117.2,117.6,117.2,117.55,6380.0,117.2,117.6,117.2,117.55,6380.0
2018-03-19 10:50:00,117.55,117.55,117.1,117.15,5807.0,117.55,117.55,117.1,117.15,5807.0
2018-03-19 10:55:00,117.05,117.13,116.55,116.68,1800.0,117.05,117.13,116.55,116.68,1800.0
2018-03-19 11:00:00,116.6,116.6,116.45,116.45,2591.0,116.6,116.6,116.45,116.45,2591.0
2018-03-19 11:05:00,116.35,117.05,116.2,116.8,7724.0,116.35,117.05,116.2,116.8,7724.0
2018-03-19 11:10:00,116.8,117.2,116.75,116.93,14032.0,116.8,117.2,116.75,116.93,14032.0
2018-03-19 11:15:00,117.0,117.1,116.45,116.45,8100.0,117.0,117.1,116.45,116.45,8100.0
2018-03-19 11:20:00,116.5,116.5,116.15,116.15,13828.0,116.5,116.5,116.15,116.15,13828.0
2018-03-19 11:25:00,116.0,116.25,116.0,116.15,1800.0,116.0,116.25,116.0,116.15,1800.0
2018-03-19 11:30:00,116.2,116.35,115.95,115.95,3604.0,116.2,116.35,115.95,115.95,3604.0
2018-03-19 11:35:00,116.05,116.15,115.95,115.95,5309.0,116.05,116.15,115.95,115.95,5309.0
2018-03-19 11:40:00,115.85,115.85,115.5,115.5,3550.0,115.85,115.85,115.5,115.5,3550.0
2018-03-19 11:45:00,115.4,115.5,115.35,115.4,1900.0,115.4,115.5,115.35,115.4,1900.0
2018-03-19 11:50:00,115.45,115.6,115.4,115.45,2824.0,115.45,115.6,115.4,115.45,2824.0
2018-03-19 11:55:00,115.5,115.7,115.35,115.35,3062.0,115.5,115.7,115.35,115.35,3062.0
2018-03-19 12:00:00,115.38,115.55,115.3,115.55,2425.0,115.38,115.55,115.3,115.55,2425.0
2018-03-19 12:05:00,115.45,115.75,115.45,115.45,1827.0,115.45,115.75,115.45,115.45,1827.0
2018-03-19 12:10:00,115.45,115.45,115.27,115.35,962.0,115.45,115.45,115.27,115.35,962.0
2018-03-19 12:15:00,115.3,115.35,115.2,115.3,3594.0,115.3,115.35,115.2,115.3,3594.0
2018-03-19 12:20:00,115.25,115.8,115.25,115.79,2525.0,115.25,115.8,115.25,115.79,2525.0
2018-03-19 12:25:00,115.8,115.95,115.65,115.85,2023.0,115.8,115.95,115.65,115.85,2023.0
2018-03-19 12:30:00,116.05,116.05,115.6,115.6,3415.0,116.05,116.05,115.6,115.6,3415.0
2018-03-19 12:35:00,115.7,115.9,115.7,115.75,1600.0,115.7,115.9,115.7,115.75,1600.0
2018-03-19 12:40:00,115.7,116.03,115.7,115.9,4875.0,115.7,116.03,115.7,115.9,4875.0
2018-03-19 12:45:00,115.75,115.75,115.2,115.2,3896.0,115.75,115.75,115.2,115.2,3896.0
2018-03-19 12:50:00,115.25,115.7,115.25,115.7,5580.0,115.25,115.7,115.25,115.7,5580.0
2018-03-19 12:55:00,115.85,116.0,115.6,115.6,2900.0,115.85,116.0,115.6,115.6,2900.0
2018-03-19 13:00:00,115.55,115.55,115.1,115.15,2146.0,115.55,115.55,115.1,115.15,2146.0
2018-03-19 13:05:00,115.05,115.35,114.97,115.3,6238.0,115.05,115.35,114.97,115.3,6238.0
2018-03-19 13:10:00,115.3,115.58,115.3,115.58,850.0,115.3,115.58,115.3,115.58,850.0
2018-03-19 13:15:00,115.58,115.7,115.5,115.7,2000.0,115.58,115.7,115.5,115.7,2000.0
2018-03-19 13:20:00,115.55,115.65,115.5,115.5,2300.0,115.55,115.65,115.5,115.5,2300.0
2018-03-19 13:25:00,115.5,116.0,115.5,116.0,3500.0,115.5,116.0,115.5,116.0,3500.0
2018-03-19 13:30:00,116.0,116.2,116.0,116.15,1800.0,116.0,116.2,116.0,116.15,1800.0
2018-03-19 13:35:00,116.1,116.4,116.1,116.4,1400.0,116.1,116.4,116.1,116.4,1400.0
2018-03-19 13:40:00,116.5,116.5,116.3,116.35,3049.0,116.5,116.5,116.3,116.35,3049.0
2018-03-19 13:45:00,116.35,116.4,116.2,116.2,2700.0,116.35,116.4,116.2,116.2,2700.0
2018-03-19 13:50:00,116.2,116.25,115.95,116.05,7300.0,116.2,116.25,115.95,116.05,7300.0
2018-03-19 13:55:00,116.0,116.2,115.95,116.0,5684.0,116.0,116.2,115.95,116.0,5684.0
2018-03-19 14:00:00,115.95,116.35,115.95,116.25,12459.0,115.95,116.35,115.95,116.25,12459.0
2018-03-19 14:05:00,116.2,116.25,116.1,116.13,4302.0,116.2,116.25,116.1,116.13,4302.0
2018-03-19 14:10:00,116.13,116.35,116.05,116.15,13279.0,116.13,116.35,116.05,116.15,13279.0
2018-03-19 14:15:00,116.15,116.2,116.15,116.2,2000.0,116.15,116.2,116.15,116.2,2000.0
2018-03-19 14:20:00,116.2,116.2,115.8,115.85,2120.0,116.2,116.2,115.8,115.85,2120.0
2018-03-19 14:25:00,115.8,116.15,115.7,116.15,19503.0,115.8,116.15,115.7,116.15,19503.0
2018-03-19 14:30:00,116.15,116.6,116.05,116.55,10000.0,116.15,116.6,116.05,116.55,10000.0
2018-03-19 14:35:00,116.35,116.35,116.12,116.25,3088.0,116.35,116.35,116.12,116.25,3088.0
2018-03-19 14:40:00,116.2,116.5,116.07,116.5,3345.0,116.2,116.5,116.07,116.5,3345.0
2018-03-19 14:45:00,116.6,116.6,116.2,116.2,4406.0,116.6,116.6,116.2,116.2,4406.0
2018-03-19 14:50:00,116.25,116.45,116.2,116.45,900.0,116.25,116.45,116.2,116.45,900.0
2018-03-19 14:55:00,116.35,116.53,116.35,116.53,1900.0,116.35,116.53,116.35,116.53,1900.0
2018-03-19 15:00:00,116.45,116.65,116.3,116.6,4700.0,116.45,116.65,116.3,116.6,4700.0
2018-03-19 15:05:00,116.55,116.9,116.45,116.55,2839.0,116.55,116.9,116.45,116.55,2839.0
2018-03-19 15:10:00,116.6,116.8,116.55,116.78,2805.0,116.6,116.8,116.55,116.78,2805.0
2018-03-19 15:15:00,116.8,117.23,116.8,117.23,2900.0,116.8,117.23,116.8,117.23,2900.0
2018-03-19 15:20:00,117.25,117.25,116.9,116.95,2007.0,117.25,117.25,116.9,116.95,2007.0
2018-03-19 15:25:00,116.94,116.95,116.7,116.75,3770.0,116.94,116.95,116.7,116.75,3770.0
2018-03-19 15:30:00,116.7,116.9,116.7,116.88,6650.0,116.7,116.9,116.7,116.88,6650.0
2018-03-19 15:35:00,116.95,117.25,116.9,117.15,5467.0,116.95,117.25,116.9,117.15,5467.0
2018-03-19 15:40:00,117.05,117.2,116.95,117.1,5648.0,117.05,117.2,116.95,117.1,5648.0
2018-03-19 15:45:00,117.1,117.4,117.1,117.35,11573.0,117.1,117.4,117.1,117.35,11573.0
2018-03-19 15:50:00,117.3,117.45,117.25,117.35,9596.0,117.3,117.45,117.25,117.35,9596.0
2018-03-19 15:55:00,117.35,117.55,117.35,117.45,28739.0,117.35,117.55,117.35,117.45,28739.0
2018-03-20 09:30:00,117.45,117.6,116.85,117.11,11927.0,117.45,117.6,116.85,117.11,11927.0
2018-03-20 09:35:00,117.45,117.85,117.02,117.03,7870.0,117.45,117.85,117.02,117.03,7870.0
2018-03-20 09:40:00,117.25,117.7,116.9,117.25,6246.0,117.25,117.7,116.9,117.25,6246.0
2018-03-20 09:45:00,117.35,118.5,117.35,117.95,3754.0,117.35,118.5,117.35,117.95,3754.0
2018-03-20 09:50:00,118.23,118.55,117.47,117.48,6980.0,118.23,118.55,117.47,117.48,6980.0
2018-03-20 09:55:00,117.6,118.05,117.35,117.6,2987.0,117.6,118.05,117.35,117.6,2987.0
2018-03-20 10:00:00,117.7,117.75,117.44,117.5,1700.0,117.7,117.75,117.44,117.5,1700.0
2018-03-20 10:05:00,117.8,117.8,117.4,117.55,1400.0,117.8,117.8,117.4,117.55,1400.0
2018-03-20 10:10:00,117.63,117.9,117.62,117.8,2858.0,117.63,117.9,117.62,117.8,2858.0
2018-03-20 10:15:00,117.75,117.92,117.55,117.91,3191.0,117.75,117.92,117.55,117.91,3191.0
2018-03-20 10:20:00,117.75,117.8,117.45,117.65,2600.0,117.75,117.8,117.45,117.65,2600.0
2018-03-20 10:25:00,117.5,117.85,117.45,117.85,700.0,117.5,117.85,117.45,117.85,700.0
2018-03-20 10:30:00,117.83,117.83,117.45,117.55,3400.0,117.83,117.83,117.45,117.55,3400.0
2018-03-20 10:35:00,117.5,117.9,117.45,117.9,4087.0,117.5,117.9,117.45,117.9,4087.0
2018-03-20 10:40:00,117.8,117.9,117.65,117.8,7700.0,117.8,117.9,117.65,117.8,7700.0
2018-03-20 10:45:00,117.8,118.0,117.8,117.9,2500.0,117.8,118.0,117.8,117.9,2500.0
2018-03-20 10:50:00,117.75,117.9,117.65,117.78,3400.0,117.75,117.9,117.65,117.78,3400.0
2018-03-20 10:55:00,117.75,117.8,117.67,117.8,3800.0,117.75,117.8,117.67,117.8,3800.0
2018-03-20 11:00:00,118.1,118.1,117.8,117.9,2412.0,118.1,118.1,117.8,117.9,2412.0
2018-03-20 11:05:00,117.88,118.05,117.75,118.0,3123.0,117.88,118.05,117.75,118.0,3123.0
2018-03-20 11:10:00,118.0,118.31,118.0,118.0,2360.0,118.0,118.31,118.0,118.0,2360.0
2018-03-20 11:15:00,118.03,118.1,117.9,118.0,4630.0,118.03,118.1,117.9,118.0,4630.0
2018-03-20 11:20:00,117.9,118.5,117.9,118.5,11376.0,117.9,118.5,117.9,118.5,11376.0
2018-03-20 11:25:00,118.45,118.55,118.4,118.51,2473.0,118.45,118.55,118.4,118.51,2473.0
2018-03-20 11:30:00,118.5,119.15,118.42,118.91,19268.0,118.5,119.15,118.42,118.91,19268.0
2018-03-20 11:35:00,118.9,119.1,118.8,119.04,2997.0,118.9,119.1,118.8,119.04,2997.0
2018-03-20 11:40:00,118.9,119.05,118.8,119.0,6597.0,118.9,119.05,118.8,119.0,6597.0
2018-03-20 11:45:00,119.0,119.0,118.6,118.9,4500.0,119.0,119.0,118.6,118.9,4500.0
2018-03-20 11:50:00,118.7,118.7,118.2,118.2,1880.0,118.7,118.7,118.2,118.2,1880.0
2018-03-20 11:55:00,118.2,118.48,118.0,118.0,2813.0,118.2,118.48,118.0,118.0,2813.0
2018-03-20 12:00:00,117.95,117.95,117.65,117.85,1400.0,117.95,117.95,117.65,117.85,1400.0
2018-03-20 12:05:00,117.95,118.1,117.92,118.05,2009.0,117.95,118.1,117.92,118.05,2009.0
2018-03-20 12:10:00,118.0,118.3,118.0,118.3,900.0,118.0,118.3,118.0,118.3,900.0
2018-03-20 12:15:00,118.3,118.3,118.0,118.0,700.0,118.3,118.3,118.0,118.0,700.0
2018-03-20 12:20:00,118.3,118.5,118.1,118.4,2600.0,118.3,118.5,118.1,118.4,2600.0
2018-03-20 12:25:00,118.45,118.45,118.35,118.45,800.0,118.45,118.45,118.35,118.45,800.0
2018-03-20 12:30:00,118.45,118.75,118.36,118.5,3500.0,118.45,118.75,118.36,118.5,3500.0
2018-03-20 12:35:00,118.48,118.55,118.45,118.55,500.0,118.48,118.55,118.45,118.55,500.0
2018-03-20 12:40:00,118.55,118.55,118.5,118.5,703.0,118.55,118.55,118.5,118.5,703.0
2018-03-20 12:45:00,118.2,118.55,118.2,118.55,4560.0,118.2,118.55,118.2,118.55,4560.0
2018-03-20 12:50:00,118.65,118.65,118.37,118.4,2000.0,118.65,118.65,118.37,118.4,2000.0
2018-03-20 12:55:00,118.55,118.7,118.45,118.7,500.0,118.55,118.7,118.45,118.7,500.0
2018-03-20 13:00:00,118.75,118.85,118.7,118.75,1402.0,118.75,118.85,118.7,118.75,1402.0
2018-03-20 13:05:00,118.75,118.85,118.75,118.85,900.0,118.75,118.85,118.75,118.85,900.0
2018-03-20 13:10:00,118.78,118.9,118.6,118.65,1700.0,118.78,118.9,118.6,118.65,1700.0
2018-03-20 13:15:00,118.6,118.65,118.42,118.55,2112.0,118.6,118.65,118.42,118.55,2112.0
2018-03-20 13:20:00,118.5,118.6,118.45,118.55,1300.0,118.5,118.6,118.45,118.55,1300.0
2018-03-20 13:25:00,118.65,118.7,118.57,118.6,6421.0,118.65,118.7,118.57,118.6,6421.0
2018-03-20 13:30:00,118.65,118.75,118.55,118.6,2672.0,118.65,118.75,118.55,118.6,2672.0
2018-03-20 13:35:00,118.51,118.55,118.51,118.55,350.0,118.51,118.55,118.51,118.55,350.0
2018-03-20 13:40:00,118.4,118.4,118.15,118.2,2225.0,118.4,118.4,118.15,118.2,2225.0
2018-03-20 13:45:00,118.15,118.18,118.15,118.18,1593.0,118.15,118.18,118.15,118.18,1593.0
2018-03-20 13:50:00,118.17,118.45,118.17,118.45,1340.0,118.17,118.45,118.17,118.45,1340.0
2018-03-20 13:55:00,118.45,118.45,118.2,118.2,700.0,118.45,118.45,118.2,118.2,700.0
2018-03-20 14:00:00,118.3,118.45,118.25,118.3,1906.0,118.3,118.45,118.25,118.3,1906.0
2018-03-20 14:05:00,118.3,118.6,118.3,118.45,2566.0,118.3,118.6,118.3,118.45,2566.0
2018-03-20 14:10:00,118.45,118.5,118.2,118.35,2923.0,118.45,118.5,118.2,118.35,2923.0
2018-03-20 14:15:00,118.2,118.2,118.1,118.15,3300.0,118.2,118.2,118.1,118.15,3300.0
2018-03-20 14:20:00,118.05,118.1,117.8,117.88,8976.0,118.05,118.1,117.8,117.88,8976.0
2018-03-20 14:25:00,117.95,118.0,117.65,117.8,9736.0,117.95,118.0,117.65,117.8,9736.0
2018-03-20 14:30:00,117.83,118.15,117.82,117.98,5046.0,117.83,118.15,117.82,117.98,5046.0
2018-03-20 14:35:00,118.05,118.35,117.95,118.35,4340.0,118.05,118.35,117.95,118.35,4340.0
2018-03-20 14:40:00,118.4,118.45,118.3,118.4,3279.0,118.4,118.45,118.3,118.4,3279.0
2018-03-20 14:45:00,118.25,118.4,118.25,118.4,3263.0,118.25,118.4,118.25,118.4,3263.0
2018-03-20 14:50:00,118.3,118.65,118.3,118.6,4251.0,118.3,118.65,118.3,118.6,4251.0
2018-03-20 14:55:00,118.55,118.8,118.5,118.8,12994.0,118.55,118.8,118.5,118.8,12994.0
2018-03-20 15:00:00,118.65,118.9,118.55,118.85,20645.0,118.65,118.9,118.55,118.85,20645.0
2018-03-20 15:05:00,118.95,119.25,118.95,119.05,2832.0,118.95,119.25,118.95,119.05,2832.0
2018-03-20 15:10:00,119.0,119.2,119.0,119.15,4720.0,119.0,119.2,119.0,119.15,4720.0
2018-03-20 15:15:00,119.08,119.15,118.75,118.75,4996.0,119.08,119.15,118.75,118.75,4996.0
2018-03-20 15:20:00,118.85,118.85,118.6,118.6,2400.0,118.85,118.85,118.6,118.6,2400.0
2018-03-20 15:25:00,118.6,118.6,118.2,118.25,4887.0,118.6,118.6,118.2,118.25,4887.0
2018-03-20 15:30:00,118.2,118.55,118.0,118.55,6435.0,118.2,118.55,118.0,118.55,6435.0
2018-03-20 15:35:00,118.7,118.7,118.35,118.4,5485.0,118.7,118.7,118.35,118.4,5485.0
2018-03-20 15:40:00,118.45,118.5,118.35,118.35,2998.0,118.45,118.5,118.35,118.35,2998.0
2018-03-20 15:45:00,118.35,118.45,118.15,118.2,7986.0,118.35,118.45,118.15,118.2,7986.0
2018-03-20 15:50:00,118.2,118.4,118.15,118.3,7413.0,118.2,118.4,118.15,118.3,7413.0
2018-03-20 15:55:00,118.25,118.35,118.2,118.35,13390.0,118.25,118.35,118.2,118.35,13390.0
2018-03-21 09:30:00,119.5,121.0,118.77,120.6,34839.0,119.5,121.0,118.77,120.6,34839.0
2018-03-21 09:35:00,119.9,120.3,119.5,119.7,4525.0,119.9,120.3,119.5,119.7,4525.0
2018-03-21 09:40:00,119.62,120.3,119.62,120.3,2049.0,119.62,120.3,119.62,120.3,2049.0
2018-03-21 09:45:00,120.45,120.85,120.45,120.7,4826.0,120.45,120.85,120.45,120.7,4826.0
2018-03-21 09:50:00,120.6,121.05,120.6,120.85,3023.0,120.6,121.05,120.6,120.85,3023.0
2018-03-21 09:55:00,120.9,121.2,120.8,121.2,6892.0,120.9,121.2,120.8,121.2,6892.0
2018-03-21 10:00:00,121.35,121.55,121.1,121.5,10295.0,121.35,121.55,121.1,121.5,10295.0
2018-03-21 10:05:00,121.48,122.05,121.2,121.75,24584.0,121.48,122.05,121.2,121.75,24584.0
2018-03-21 10:10:00,121.93,122.0,121.72,121.95,2900.0,121.93,122.0,121.72,121.95,2900.0
2018-03-21 10:15:00,121.9,122.65,121.9,122.65,16353.0,121.9,122.65,121.9,122.65,16353.0
2018-03-21 10:20:00,122.6,123.1,122.6,122.85,7805.0,122.6,123.1,122.6,122.85,7805.0
2018-03-21 10:25:00,122.9,123.1,122.5,122.75,9611.0,122.9,123.1,122.5,122.75,9611.0
2018-03-21 10:30:00,122.7,123.0,122.5,122.91,16484.0,122.7,123.0,122.5,122.91,16484.0
2018-03-21 10:35:00,122.95,123.05,122.7,123.05,3674.0,122.95,123.05,122.7,123.05,3674.0
2018-03-21 10:40:00,122.9,123.25,122.8,123.15,6747.0,122.9,123.25,122.8,123.15,6747.0
2018-03-21 10:45:00,123.25,123.45,123.1,123.25,5625.0,123.25,123.45,123.1,123.25,5625.0
2018-03-21 10:50:00,123.15,123.25,122.25,122.4,6523.0,123.15,123.25,122.25,122.4,6523.0
2018-03-21 10:55:00,122.35,122.4,122.1,122.4,4536.0,122.35,122.4,122.1,122.4,4536.0
2018-03-21 11:00:00,122.55,123.05,122.5,122.8,10041.0,122.55,123.05,122.5,122.8,10041.0
2018-03-21 11:05:00,122.75,123.15,122.75,123.15,2075.0,122.75,123.15,122.75,123.15,2075.0
2018-03-21 11:10:00,123.15,123.2,122.95,122.95,4155.0,123.15,123.2,122.95,122.95,4155.0
2018-03-21 11:15:00,122.8,122.95,122.65,122.72,5621.0,122.8,122.95,122.65,122.72,5621.0
2018-03-21 11:20:00,122.75,124.45,122.7,124.1,84388.0,122.75,124.45,122.7,124.1,84388.0
2018-03-21 11:25:00,124.1,124.2,123.6,123.8,14729.0,124.1,124.2,123.6,123.8,14729.0
2018-03-21 11:30:00,123.79,123.85,123.3,123.47,8945.0,123.79,123.85,123.3,123.47,8945.0
2018-03-21 11:35:00,123.55,123.75,123.15,123.75,55220.0,123.55,123.75,123.15,123.75,55220.0
2018-03-21 11:40:00,123.65,124.1,123.4,123.59,45847.0,123.65,124.1,123.4,123.59,45847.0
2018-03-21 11:45:00,123.65,123.7,123.15,123.15,5127.0,123.65,123.7,123.15,123.15,5127.0
2018-03-21 11:50:00,123.3,123.75,123.3,123.67,6528.0,123.3,123.75,123.3,123.67,6528.0
2018-03-21 11:55:00,123.75,124.4,123.75,123.8,8978.0,123.75,124.4,123.75,123.8,8978.0
2018-03-21 12:00:00,124.05,124.1,122.85,122.85,41583.0,124.05,124.1,122.85,122.85,41583.0
2018-03-21 12:05:00,122.9,123.1,122.75,122.75,8252.0,122.9,123.1,122.75,122.75,8252.0
2018-03-21 12:10:00,122.7,122.85,122.15,122.15,7620.0,122.7,122.85,122.15,122.15,7620.0
2018-03-21 12:15:00,122.1,122.25,121.7,122.25,11047.0,122.1,122.25,121.7,122.25,11047.0
2018-03-21 12:20:00,122.25,122.25,122.0,122.15,2650.0,122.25,122.25,122.0,122.15,2650.0
2018-03-21 12:25:00,122.25,122.45,122.25,122.45,4213.0,122.25,122.45,122.25,122.45,4213.0
2018-03-21 12:30:00,122.38,122.38,121.55,121.7,7150.0,122.38,122.38,121.55,121.7,7150.0
2018-03-21 12:35:00,121.55,122.0,121.55,122.0,8933.0,121.55,122.0,121.55,122.0,8933.0
2018-03-21 12:40:00,122.1,122.2,121.84,121.87,7848.0,122.1,122.2,121.84,121.87,7848.0
2018-03-21 12:45:00,121.9,122.1,121.8,122.05,4798.0,121.9,122.1,121.8,122.05,4798.0
2018-03-21 12:50:00,121.85,122.1,121.85,122.07,2907.0,121.85,122.1,121.85,122.07,2907.0
2018-03-21 12:55:00,122.0,122.1,121.9,122.0,9400.0,122.0,122.1,121.9,122.0,9400.0
2018-03-21 13:00:00,122.0,122.03,121.9,122.0,4049.0,122.0,122.03,121.9,122.0,4049.0
2018-03-21 13:05:00,121.98,122.0,121.7,121.7,5396.0,121.98,122.0,121.7,121.7,5396.0
2018-03-21 13:10:00,121.55,121.55,121.0,121.35,12849.0,121.55,121.55,121.0,121.35,12849.0
2018-03-21 13:15:00,121.39,121.45,121.1,121.27,2025.0,121.39,121.45,121.1,121.27,2025.0
2018-03-21 13:20:00,121.29,121.4,121.15,121.37,2520.0,121.29,121.4,121.15,121.37,2520.0
2018-03-21 13:25:00,121.4,121.5,121.3,121.3,4600.0,121.4,121.5,121.3,121.3,4600.0
2018-03-21 13:30:00,121.55,121.55,121.22,121.23,1000.0,121.55,121.55,121.22,121.23,1000.0
2018-03-21 13:35:00,121.27,121.3,120.75,120.95,2987.0,121.27,121.3,120.75,120.95,2987.0
2018-03-21 13:40:00,120.85,121.25,120.85,121.15,2065.0,120.85,121.25,120.85,121.15,2065.0
2018-03-21 13:45:00,121.3,121.6,121.2,121.4,4065.0,121.3,121.6,121.2,121.4,4065.0
2018-03-21 13:50:00,121.55,121.73,121.5,121.7,2305.0,121.55,121.73,121.5,121.7,2305.0
2018-03-21 13:55:00,121.55,121.58,121.2,121.2,3122.0,121.55,121.58,121.2,121.2,3122.0
2018-03-21 14:00:00,121.5,121.88,121.25,121.55,3721.0,121.5,121.88,121.25,121.55,3721.0
2018-03-21 14:05:00,121.65,121.75,121.4,121.5,12716.0,121.65,121.75,121.4,121.5,12716.0
2018-03-21 14:10:00,121.49,121.9,121.35,121.7,12193.0,121.49,121.9,121.35,121.7,12193.0
2018-03-21 14:15:00,121.73,121.85,121.6,121.75,8775.0,121.73,121.85,121.6,121.75,8775.0
2018-03-21 14:20:00,121.73,121.78,121.05,121.06,4300.0,121.73,121.78,121.05,121.06,4300.0
2018-03-21 14:25:00,121.1,121.1,120.85,121.0,4471.0,121.1,121.1,120.85,121.0,4471.0
2018-03-21 14:30:00,120.85,120.9,120.25,120.6,5555.0,120.85,120.9,120.25,120.6,5555.0
2018-03-21 14:35:00,120.73,120.73,120.05,120.35,7129.0,120.73,120.73,120.05,120.35,7129.0
2018-03-21 14:40:00,120.28,120.4,119.65,119.85,10656.0,120.28,120.4,119.65,119.85,10656.0
2018-03-21 14:45:00,119.85,119.95,119.5,119.8,7756.0,119.85,119.95,119.5,119.8,7756.0
2018-03-21 14:50:00,119.75,119.8,119.4,119.7,11244.0,119.75,119.8,119.4,119.7,11244.0
2018-03-21 14:55:00,119.8,120.0,119.75,120.0,6493.0,119.8,120.0,119.75,120.0,6493.0
2018-03-21 15:00:00,120.1,120.8,119.9,120.73,12579.0,120.1,120.8,119.9,120.73,12579.0
2018-03-21 15:05:00,120.68,120.85,120.65,120.85,2600.0,120.68,120.85,120.65,120.85,2600.0
2018-03-21 15:10:00,120.95,120.95,120.7,120.75,6835.0,120.95,120.95,120.7,120.75,6835.0
2018-03-21 15:15:00,120.9,120.9,120.5,120.75,10230.0,120.9,120.9,120.5,120.75,10230.0
2018-03-21 15:20:00,120.65,120.75,120.5,120.75,7168.0,120.65,120.75,120.5,120.75,7168.0
2018-03-21 15:25:00,120.68,120.8,120.35,120.35,6374.0,120.68,120.8,120.35,120.35,6374.0
2018-03-21 15:30:00,120.35,120.45,120.05,120.45,6399.0,120.35,120.45,120.05,120.45,6399.0
2018-03-21 15:35:00,120.5,121.0,120.5,120.85,6270.0,120.5,121.0,120.5,120.85,6270.0
2018-03-21 15:40:00,120.8,120.85,120.55,120.75,5961.0,120.8,120.85,120.55,120.75,5961.0
2018-03-21 15:45:00,120.6,120.95,120.25,120.3,16652.0,120.6,120.95,120.25,120.3,16652.0
2018-03-21 15:50:00,120.2,120.3,120.05,120.3,19361.0,120.2,120.3,120.05,120.3,19361.0
2018-03-21 15:55:00,120.3,120.35,120.05,120.1,29061.0,120.3,120.35,120.05,120.1,29061.0
2018-03-22 09:30:00,118.05,118.45,115.25,117.58,33282.0,118.05,118.45,115.25,117.58,33282.0
2018-03-22 09:35:00,117.35,118.8,117.2,118.75,12881.0,117.35,118.8,117.2,118.75,12881.0
2018-03-22 09:40:00,118.75,119.5,118.65,118.8,12540.0,118.75,119.5,118.65,118.8,12540.0
2018-03-22 09:45:00,118.75,119.28,118.5,119.28,4400.0,118.75,119.28,118.5,119.28,4400.0
2018-03-22 09:50:00,119.45,119.56,119.05,119.1,5364.0,119.45,119.56,119.05,119.1,5364.0
2018-03-22 09:55:00,119.41,119.75,119.41,119.75,350.0,119.41,119.75,119.41,119.75,350.0
2018-03-22 10:00:00,119.63,119.8,119.05,119.79,3899.0,119.63,119.8,119.05,119.79,3899.0
2018-03-22 10:05:00,119.8,120.28,119.55,120.09,8323.0,119.8,120.28,119.55,120.09,8323.0
2018-03-22 10:10:00,120.1,120.35,119.9,120.3,2000.0,120.1,120.35,119.9,120.3,2000.0
2018-03-22 10:15:00,120.55,120.7,120.1,120.1,1304.0,120.55,120.7,120.1,120.1,1304.0
2018-03-22 10:20:00,120.25,120.25,120.0,120.25,2155.0,120.25,120.25,120.0,120.25,2155.0
2018-03-22 10:25:00,120.5,120.55,119.6,119.6,4338.0,120.5,120.55,119.6,119.6,4338.0
2018-03-22 10:30:00,119.45,119.6,119.3,119.45,4300.0,119.45,119.6,119.3,119.45,4300.0
2018-03-22 10:35:00,119.45,119.5,119.35,119.5,1000.0,119.45,119.5,119.35,119.5,1000.0
2018-03-22 10:40:00,119.45,119.45,119.05,119.35,4208.0,119.45,119.45,119.05,119.35,4208.0
2018-03-22 10:45:00,119.45,119.45,118.65,118.65,2778.0,119.45,119.45,118.65,118.65,2778.0
2018-03-22 10:50:00,118.55,118.8,118.17,118.3,3527.0,118.55,118.8,118.17,118.3,3527.0
2018-03-22 10:55:00,118.25,118.25,117.85,118.2,6544.0,118.25,118.25,117.85,118.2,6544.0
2018-03-22 11:00:00,118.2,118.45,118.2,118.4,2585.0,118.2,118.45,118.2,118.4,2585.0
2018-03-22 11:05:00,118.5,118.7,118.37,118.45,2802.0,118.5,118.7,118.37,118.45,2802.0
2018-03-22 11:10:00,118.55,118.65,118.0,118.25,4200.0,118.55,118.65,118.0,118.25,4200.0
2018-03-22 11:15:00,118.25,118.25,118.1,118.1,1750.0,118.25,118.25,118.1,118.1,1750.0
2018-03-22 11:20:00,118.1,118.23,117.85,118.23,5280.0,118.1,118.23,117.85,118.23,5280.0
2018-03-22 11:25:00,118.13,118.15,117.85,118.03,14522.0,118.13,118.15,117.85,118.03,14522.0
2018-03-22 11:30:00,118.15,118.15,116.8,117.2,13868.0,118.15,118.15,116.8,117.2,13868.0
2018-03-22 11:35:00,117.15,117.3,116.87,116.9,4387.0,117.15,117.3,116.87,116.9,4387.0
2018-03-22 11:40:00,116.9,117.1,116.75,116.95,2000.0,116.9,117.1,116.75,116.95,2000.0
2018-03-22 11:45:00,116.95,117.7,116.95,117.6,14683.0,116.95,117.7,116.95,117.6,14683.0
2018-03-22 11:50:00,117.5,117.9,117.45,117.8,5250.0,117.5,117.9,117.45,117.8,5250.0
2018-03-22 11:55:00,117.88,117.88,117.65,117.65,881.0,117.88,117.88,117.65,117.65,881.0
2018-03-22 12:00:00,117.75,118.0,117.52,117.75,3831.0,117.75,118.0,117.52,117.75,3831.0
2018-03-22 12:05:00,117.75,117.8,117.6,117.6,1800.0,117.75,117.8,117.6,117.6,1800.0
2018-03-22 12:10:00,117.65,117.7,117.35,117.5,1500.0,117.65,117.7,117.35,117.5,1500.0
2018-03-22 12:15:00,117.5,118.15,117.5,118.15,2900.0,117.5,118.15,117.5,118.15,2900.0
2018-03-22 12:20:00,117.98,118.35,117.95,118.2,2300.0,117.98,118.35,117.95,118.2,2300.0
2018-03-22 12:25:00,118.45,118.7,118.45,118.7,4252.0,118.45,118.7,118.45,118.7,4252.0
2018-03-22 12:30:00,118.7,118.7,118.6,118.65,2200.0,118.7,118.7,118.6,118.65,2200.0
2018-03-22 12:35:00,118.65,118.7,118.5,118.6,2185.0,118.65,118.7,118.5,118.6,2185.0
2018-03-22 12:40:00,118.5,118.64,118.35,118.64,2400.0,118.5,118.64,118.35,118.64,2400.0
2018-03-22 12:45:00,118.5,118.5,118.4,118.5,3500.0,118.5,118.5,118.4,118.5,3500.0
2018-03-22 12:50:00,118.45,118.8,118.45,118.63,1800.0,118.45,118.8,118.45,118.63,1800.0
2018-03-22 12:55:00,118.7,118.75,118.32,118.5,2365.0,118.7,118.75,118.32,118.5,2365.0
2018-03-22 13:00:00,118.55,118.63,118.2,118.35,1500.0,118.55,118.63,118.2,118.35,1500.0
2018-03-22 13:05:00,118.4,118.8,118.4,118.6,1835.0,118.4,118.8,118.4,118.6,1835.0
2018-03-22 13:10:00,118.8,118.8,118.5,118.8,700.0,118.8,118.8,118.5,118.8,700.0
2018-03-22 13:15:00,118.75,119.1,118.75,119.05,2000.0,118.75,119.1,118.75,119.05,2000.0
2018-03-22 13:20:00,118.98,119.25,118.85,118.95,4110.0,118.98,119.25,118.85,118.95,4110.0
2018-03-22 13:25:00,119.15,119.25,118.97,118.98,3838.0,119.15,119.25,118.97,118.98,3838.0
2018-03-22 13:30:00,118.98,119.15,118.95,119.05,3612.0,118.98,119.15,118.95,119.05,3612.0
2018-03-22 13:35:00,119.2,119.3,119.0,119.25,4209.0,119.2,119.3,119.0,119.25,4209.0
2018-03-22 13:40:00,119.2,119.2,119.0,119.1,2465.0,119.2,119.2,119.0,119.1,2465.0
2018-03-22 13:45:00,119.15,119.23,118.65,118.65,3580.0,119.15,119.23,118.65,118.65,3580.0
2018-03-22 13:50:00,118.45,118.6,118.3,118.3,1300.0,118.45,118.6,118.3,118.3,1300.0
2018-03-22 13:55:00,118.4,118.55,118.2,118.55,1400.0,118.4,118.55,118.2,118.55,1400.0
2018-03-22 14:00:00,118.6,118.6,117.9,117.9,4009.0,118.6,118.6,117.9,117.9,4009.0
2018-03-22 14:05:00,117.9,118.1,117.7,117.8,2900.0,117.9,118.1,117.7,117.8,2900.0
2018-03-22 14:10:00,117.8,118.15,117.65,118.15,1800.0,117.8,118.15,117.65,118.15,1800.0
2018-03-22 14:15:00,118.05,118.2,118.05,118.1,2520.0,118.05,118.2,118.05,118.1,2520.0
2018-03-22 14:20:00,118.15,118.35,117.9,117.9,1208.0,118.15,118.35,117.9,117.9,1208.0
2018-03-22 14:25:00,118.1,118.1,117.7,117.95,900.0,118.1,118.1,117.7,117.95,900.0
2018-03-22 14:30:00,117.95,117.95,117.95,117.95,0.0,117.95,117.95,117.95,117.95,0.0
2018-03-22 14:35:00,118.0,118.45,118.0,118.25,1622.0,118.0,118.45,118.0,118.25,1622.0
2018-03-22 14:40:00,118.3,118.3,118.0,118.1,4245.0,118.3,118.3,118.0,118.1,4245.0
2018-03-22 14:45:00,118.15,118.7,118.1,118.7,1300.0,118.15,118.7,118.1,118.7,1300.0
2018-03-22 14:50:00,118.7,118.7,118.45,118.45,400.0,118.7,118.7,118.45,118.45,400.0
2018-03-22 14:55:00,118.35,118.35,118.1,118.15,1000.0,118.35,118.35,118.1,118.15,1000.0
2018-03-22 15:00:00,118.18,118.55,118.15,118.44,3100.0,118.18,118.55,118.15,118.44,3100.0
2018-03-22 15:05:00,118.4,118.52,118.2,118.2,2043.0,118.4,118.52,118.2,118.2,2043.0
2018-03-22 15:10:00,118.2,118.25,118.01,118.11,2770.0,118.2,118.25,118.01,118.11,2770.0
2018-03-22 15:15:00,118.05,118.05,117.65,117.73,2465.0,118.05,118.05,117.65,117.73,2465.0
2018-03-22 15:20:00,117.8,118.15,117.75,117.8,4527.0,117.8,118.15,117.75,117.8,4527.0
2018-03-22 15:25:00,117.9,118.0,117.7,117.9,3160.0,117.9,118.0,117.7,117.9,3160.0
2018-03-22 15:30:00,117.75,117.85,117.6,117.65,2500.0,117.75,117.85,117.6,117.65,2500.0
2018-03-22 15:35:00,117.8,117.85,117.55,117.56,3620.0,117.8,117.85,117.55,117.56,3620.0
2018-03-22 15:40:00,117.4,117.45,117.2,117.45,4137.0,117.4,117.45,117.2,117.45,4137.0
2018-03-22 15:45:00,117.3,117.5,117.15,117.4,10993.0,117.3,117.5,117.15,117.4,10993.0
2018-03-22 15:50:00,117.35,117.55,117.25,117.25,10463.0,117.35,117.55,117.25,117.25,10463.0
2018-03-22 15:55:00,117.25,117.63,117.25,117.5,24429.0,117.25,117.63,117.25,117.5,24429.0
2018-03-23 09:30:00,117.55,118.43,117.55,118.4,4610.0,117.55,118.43,117.55,118.4,4610.0
2018-03-23 09:35:00,118.35,118.35,117.65,118.0,5683.0,118.35,118.35,117.65,118.0,5683.0
2018-03-23 09:40:00,117.9,117.98,117.3,117.3,15937.0,117.9,117.98,117.3,117.3,15937.0
2018-03-23 09:45:00,117.1,117.1,116.4,116.5,14509.0,117.1,117.1,116.4,116.5,14509.0
2018-03-23 09:50:00,116.5,117.35,116.3,117.1,11073.0,116.5,117.35,116.3,117.1,11073.0
2018-03-23 09:55:00,117.1,117.8,117.05,117.25,2200.0,117.1,117.8,117.05,117.25,2200.0
2018-03-23 10:00:00,117.3,117.35,116.69,116.7,4796.0,117.3,117.35,116.69,116.7,4796.0
2018-03-23 10:05:00,116.95,117.0,116.3,116.56,9126.0,116.95,117.0,116.3,116.56,9126.0
2018-03-23 10:10:00,116.73,117.3,116.72,117.05,10089.0,116.73,117.3,116.72,117.05,10089.0
2018-03-23 10:15:00,117.25,117.35,117.1,117.1,1336.0,117.25,117.35,117.1,117.1,1336.0
2018-03-23 10:20:00,117.1,117.25,117.0,117.0,1815.0,117.1,117.25,117.0,117.0,1815.0
2018-03-23 10:25:00,117.05,117.51,117.05,117.35,2969.0,117.05,117.51,117.05,117.35,2969.0
2018-03-23 10:30:00,117.55,118.0,117.45,117.95,2305.0,117.55,118.0,117.45,117.95,2305.0
2018-03-23 10:35:00,117.85,117.85,117.4,117.55,5159.0,117.85,117.85,117.4,117.55,5159.0
2018-03-23 10:40:00,117.55,117.6,117.4,117.5,2203.0,117.55,117.6,117.4,117.5,2203.0
2018-03-23 10:45:00,117.6,117.85,117.5,117.85,8642.0,117.6,117.85,117.5,117.85,8642.0
2018-03-23 10:50:00,117.73,117.73,117.4,117.55,11807.0,117.73,117.73,117.4,117.55,11807.0
2018-03-23 10:55:00,117.55,117.8,117.45,117.8,1400.0,117.55,117.8,117.45,117.8,1400.0
2018-03-23 11:00:00,117.7,117.7,117.2,117.2,1938.0,117.7,117.7,117.2,117.2,1938.0
2018-03-23 11:05:00,117.2,117.3,116.95,116.95,2019.0,117.2,117.3,116.95,116.95,2019.0
2018-03-23 11:10:00,116.95,117.1,116.7,117.1,2130.0,116.95,117.1,116.7,117.1,2130.0
2018-03-23 11:15:00,117.2,117.25,116.97,117.25,1500.0,117.2,117.25,116.97,117.25,1500.0
2018-03-23 11:20:00,117.2,117.25,117.15,117.15,700.0,117.2,117.25,117.15,117.15,700.0
2018-03-23 11:25:00,117.15,117.2,116.6,116.75,2510.0,117.15,117.2,116.6,116.75,2510.0
2018-03-23 11:30:00,116.65,116.8,116.65,116.8,300.0,116.65,116.8,116.65,116.8,300.0
2018-03-23 11:35:00,117.1,117.3,117.0,117.0,2000.0,117.1,117.3,117.0,117.0,2000.0
2018-03-23 11:40:00,116.95,117.1,116.62,116.7,3300.0,116.95,117.1,116.62,116.7,3300.0
2018-03-23 11:45:00,116.5,116.75,115.85,116.5,9154.0,116.5,116.75,115.85,116.5,9154.0
2018-03-23 11:50:00,116.48,116.5,116.05,116.25,3300.0,116.48,116.5,116.05,116.25,3300.0
2018-03-23 11:55:00,116.35,116.55,116.0,116.0,5390.0,116.35,116.55,116.0,116.0,5390.0
2018-03-23 12:00:00,116.08,116.63,116.07,116.46,3964.0,116.08,116.63,116.07,116.46,3964.0
2018-03-23 12:05:00,116.55,116.55,115.9,116.23,9132.0,116.55,116.55,115.9,116.23,9132.0
2018-03-23 12:10:00,116.25,116.3,116.0,116.3,1881.0,116.25,116.3,116.0,116.3,1881.0
2018-03-23 12:15:00,116.24,116.24,116.24,116.24,100.0,116.24,116.24,116.24,116.24,100.0
2018-03-23 12:20:00,116.35,116.35,116.35,116.35,100.0,116.35,116.35,116.35,116.35,100.0
2018-03-23 12:25:00,116.4,116.68,116.4,116.68,700.0,116.4,116.68,116.4,116.68,700.0
2018-03-23 12:30:00,116.65,116.7,116.5,116.5,1599.0,116.65,116.7,116.5,116.5,1599.0
2018-03-23 12:35:00,116.3,116.35,115.9,116.0,5057.0,116.3,116.35,115.9,116.0,5057.0
2018-03-23 12:40:00,115.93,116.0,115.6,115.6,10116.0,115.93,116.0,115.6,115.6,10116.0
2018-03-23 12:45:00,115.8,115.8,115.05,115.15,21779.0,115.8,115.8,115.05,115.15,21779.0
2018-03-23 12:50:00,115.15,115.35,114.8,115.0,17730.0,115.15,115.35,114.8,115.0,17730.0
2018-03-23 12:55:00,115.1,115.35,115.0,115.05,4653.0,115.1,115.35,115.0,115.05,4653.0
2018-03-23 13:00:00,115.2,115.35,114.85,115.05,19412.0,115.2,115.35,114.85,115.05,19412.0
2018-03-23 13:05:00,115.2,115.66,114.95,115.66,9346.0,115.2,115.66,114.95,115.66,9346.0
2018-03-23 13:10:00,115.65,116.05,115.45,115.86,3572.0,115.65,116.05,115.45,115.86,3572.0
2018-03-23 13:15:00,115.95,115.95,115.49,115.9,3904.0,115.95,115.95,115.49,115.9,3904.0
2018-03-23 13:20:00,115.8,116.15,115.65,116.15,2300.0,115.8,116.15,115.65,116.15,2300.0
2018-03-23 13:25:00,116.15,116.35,116.1,116.3,2089.0,116.15,116.35,116.1,116.3,2089.0
2018-03-23 13:30:00,116.15,116.3,115.6,115.6,1254.0,116.15,116.3,115.6,115.6,1254.0
2018-03-23 13:35:00,115.9,115.9,115.5,115.5,1992.0,115.9,115.9,115.5,115.5,1992.0
2018-03-23 13:40:00,115.3,115.4,115.1,115.15,2600.0,115.3,115.4,115.1,115.15,2600.0
2018-03-23 13:45:00,115.6,115.6,115.3,115.4,6404.0,115.6,115.6,115.3,115.4,6404.0
2018-03-23 13:50:00,115.6,116.15,115.5,116.13,4223.0,115.6,116.15,115.5,116.13,4223.0
2018-03-23 13:55:00,116.1,116.1,115.6,115.7,13390.0,116.1,116.1,115.6,115.7,13390.0
2018-03-23 14:00:00,115.85,115.95,115.65,115.68,9868.0,115.85,115.95,115.65,115.68,9868.0
2018-03-23 14:05:00,115.7,115.8,115.1,115.1,5083.0,115.7,115.8,115.1,115.1,5083.0
2018-03-23 14:10:00,115.15,115.15,114.9,115.05,4471.0,115.15,115.15,114.9,115.05,4471.0
2018-03-23 14:15:00,114.9,115.0,114.3,115.0,18771.0,114.9,115.0,114.3,115.0,18771.0
2018-03-23 14:20:00,114.92,115.15,114.8,115.15,7867.0,114.92,115.15,114.8,115.15,7867.0
2018-03-23 14:25:00,115.05,115.15,114.7,115.0,4299.0,115.05,115.15,114.7,115.0,4299.0
2018-03-23 14:30:00,115.0,115.05,114.7,114.7,2623.0,115.0,115.05,114.7,114.7,2623.0
2018-03-23 14:35:00,114.55,115.05,114.55,114.9,4115.0,114.55,115.05,114.55,114.9,4115.0
2018-03-23 14:40:00,115.0,115.1,114.5,115.06,5062.0,115.0,115.1,114.5,115.06,5062.0
2018-03-23 14:45:00,115.0,115.1,114.55,114.6,5457.0,115.0,115.1,114.55,114.6,5457.0
2018-03-23 14:50:00,114.6,114.6,114.2,114.4,8804.0,114.6,114.6,114.2,114.4,8804.0
2018-03-23 14:55:00,114.4,114.5,113.98,114.2,9501.0,114.4,114.5,113.98,114.2,9501.0
2018-03-23 15:00:00,114.2,114.2,113.7,113.8,6399.0,114.2,114.2,113.7,113.8,6399.0
2018-03-23 15:05:00,113.95,114.2,113.0,113.35,27746.0,113.95,114.2,113.0,113.35,27746.0
2018-03-23 15:10:00,113.4,114.3,113.4,114.3,4530.0,113.4,114.3,113.4,114.3,4530.0
2018-03-23 15:15:00,114.35,114.75,114.35,114.38,4700.0,114.35,114.75,114.35,114.38,4700.0
2018-03-23 15:20:00,114.38,114.38,113.8,113.93,5354.0,114.38,114.38,113.8,113.93,5354.0
2018-03-23 15:25:00,113.93,114.0,113.35,113.55,11599.0,113.93,114.0,113.35,113.55,11599.0
2018-03-23 15:30:00,113.45,113.45,112.6,112.6,13325.0,113.45,113.45,112.6,112.6,13325.0
2018-03-23 15:35:00,112.7,112.95,112.6,112.95,20925.0,112.7,112.95,112.6,112.95,20925.0
2018-03-23 15:40:00,112.9,112.95,112.45,112.65,16893.0,112.9,112.95,112.45,112.65,16893.0
2018-03-23 15:45:00,112.55,112.55,112.05,112.15,21589.0,112.55,112.55,112.05,112.15,21589.0
2018-03-23 15:50:00,112.1,112.1,111.65,111.8,39439.0,112.1,112.1,111.65,111.8,39439.0
2018-03-23 15:55:00,111.8,112.0,111.55,111.55,55465.0,111.8,112.0,111.55,111.55,55465.0
2018-03-26 09:35:00,114.65,114.65,113.1,113.6,24735.0,114.65,114.65,113.1,113.6,24735.0
2018-03-26 09:40:00,113.7,114.65,113.69,114.0,13826.0,113.7,114.65,113.69,114.0,13826.0
2018-03-26 09:45:00,113.85,114.1,113.1,113.5,11740.0,113.85,114.1,113.1,113.5,11740.0
2018-03-26 09:50:00,113.6,113.8,113.25,113.78,9504.0,113.6,113.8,113.25,113.78,9504.0
2018-03-26 09:55:00,113.7,113.75,113.35,113.55,18087.0,113.7,113.75,113.35,113.55,18087.0
2018-03-26 10:00:00,113.55,115.55,113.55,115.45,38784.0,113.55,115.55,113.55,115.45,38784.0
2018-03-26 10:05:00,115.2,115.2,114.6,114.9,5830.0,115.2,115.2,114.6,114.9,5830.0
2018-03-26 10:10:00,114.45,114.7,113.95,114.05,4200.0,114.45,114.7,113.95,114.05,4200.0
2018-03-26 10:15:00,114.15,114.45,113.95,113.95,3000.0,114.15,114.45,113.95,113.95,3000.0
2018-03-26 10:20:00,114.15,114.3,113.75,113.81,10733.0,114.15,114.3,113.75,113.81,10733.0
2018-03-26 10:25:00,113.85,114.0,113.35,113.35,4512.0,113.85,114.0,113.35,113.35,4512.0
2018-03-26 10:30:00,113.4,113.9,113.4,113.88,1900.0,113.4,113.9,113.4,113.88,1900.0
2018-03-26 10:35:00,114.0,114.15,113.6,113.95,2433.0,114.0,114.15,113.6,113.95,2433.0
2018-03-26 10:40:00,113.8,113.85,113.62,113.8,2320.0,113.8,113.85,113.62,113.8,2320.0
2018-03-26 10:45:00,113.55,113.55,113.3,113.45,500.0,113.55,113.55,113.3,113.45,500.0
2018-03-26 10:50:00,113.65,114.08,113.65,113.95,2000.0,113.65,114.08,113.65,113.95,2000.0
2018-03-26 10:55:00,113.9,114.15,113.8,113.8,1600.0,113.9,114.15,113.8,113.8,1600.0
2018-03-26 11:00:00,113.73,113.73,113.3,113.6,3500.0,113.73,113.73,113.3,113.6,3500.0
2018-03-26 11:05:00,113.63,113.63,112.98,113.05,4159.0,113.63,113.63,112.98,113.05,4159.0
2018-03-26 11:10:00,113.0,113.45,113.0,113.05,5194.0,113.0,113.45,113.0,113.05,5194.0
2018-03-26 11:15:00,113.2,113.3,112.78,112.92,1674.0,113.2,113.3,112.78,112.92,1674.0
2018-03-26 11:20:00,112.95,113.7,112.92,113.7,1500.0,112.95,113.7,112.92,113.7,1500.0
2018-03-26 11:25:00,113.7,114.0,113.5,113.55,1500.0,113.7,114.0,113.5,113.55,1500.0
2018-03-26 11:30:00,113.75,114.05,113.75,113.95,1900.0,113.75,114.05,113.75,113.95,1900.0
2018-03-26 11:35:00,113.9,114.6,113.8,114.6,3404.0,113.9,114.6,113.8,114.6,3404.0
2018-03-26 11:40:00,114.6,114.75,114.15,114.2,7400.0,114.6,114.75,114.15,114.2,7400.0
2018-03-26 11:45:00,114.2,114.35,114.1,114.1,1200.0,114.2,114.35,114.1,114.1,1200.0
2018-03-26 11:50:00,114.05,114.45,114.05,114.45,1000.0,114.05,114.45,114.05,114.45,1000.0
2018-03-26 11:55:00,114.45,114.45,114.05,114.15,800.0,114.45,114.45,114.05,114.15,800.0
2018-03-26 12:00:00,114.15,114.15,114.0,114.0,1245.0,114.15,114.15,114.0,114.0,1245.0
2018-03-26 12:05:00,114.2,115.0,114.2,115.0,500.0,114.2,115.0,114.2,115.0,500.0
2018-03-26 12:10:00,114.98,115.1,114.7,114.85,2674.0,114.98,115.1,114.7,114.85,2674.0
2018-03-26 12:15:00,114.89,114.9,114.6,114.6,415.0,114.89,114.9,114.6,114.6,415.0
2018-03-26 12:20:00,114.75,115.05,114.75,114.95,1400.0,114.75,115.05,114.75,114.95,1400.0
2018-03-26 12:25:00,115.0,115.05,114.77,114.8,1742.0,115.0,115.05,114.77,114.8,1742.0
2018-03-26 12:30:00,114.65,114.8,114.65,114.8,400.0,114.65,114.8,114.65,114.8,400.0
2018-03-26 12:35:00,114.75,114.95,114.57,114.58,2350.0,114.75,114.95,114.57,114.58,2350.0
2018-03-26 12:40:00,114.55,114.75,114.45,114.6,3800.0,114.55,114.75,114.45,114.6,3800.0
2018-03-26 12:45:00,114.58,114.59,114.22,114.23,1000.0,114.58,114.59,114.22,114.23,1000.0
2018-03-26 12:50:00,114.4,114.4,114.15,114.15,3323.0,114.4,114.4,114.15,114.15,3323.0
2018-03-26 12:55:00,114.0,114.1,113.85,113.85,2900.0,114.0,114.1,113.85,113.85,2900.0
2018-03-26 13:00:00,114.08,114.2,113.9,113.9,2950.0,114.08,114.2,113.9,113.9,2950.0
2018-03-26 13:05:00,114.0,114.0,113.6,113.8,3345.0,114.0,114.0,113.6,113.8,3345.0
2018-03-26 13:10:00,113.9,114.05,113.85,113.9,6519.0,113.9,114.05,113.85,113.9,6519.0
2018-03-26 13:15:00,113.9,114.0,113.65,113.95,4600.0,113.9,114.0,113.65,113.95,4600.0
2018-03-26 13:20:00,114.05,114.45,113.9,114.05,5768.0,114.05,114.45,113.9,114.05,5768.0
2018-03-26 13:25:00,114.05,114.15,113.9,114.0,3403.0,114.05,114.15,113.9,114.0,3403.0
2018-03-26 13:30:00,114.05,114.05,113.75,113.8,1618.0,114.05,114.05,113.75,113.8,1618.0
2018-03-26 13:35:00,113.95,114.15,113.9,114.15,8034.0,113.95,114.15,113.9,114.15,8034.0
2018-03-26 13:40:00,114.1,114.7,114.1,114.5,2466.0,114.1,114.7,114.1,114.5,2466.0
2018-03-26 13:45:00,114.5,114.55,114.47,114.55,2105.0,114.5,114.55,114.47,114.55,2105.0
2018-03-26 13:50:00,114.55,114.55,114.15,114.15,1874.0,114.55,114.55,114.15,114.15,1874.0
2018-03-26 13:55:00,114.13,114.5,114.1,114.5,2135.0,114.13,114.5,114.1,114.5,2135.0
2018-03-26 14:00:00,114.55,114.7,114.55,114.65,900.0,114.55,114.7,114.55,114.65,900.0
2018-03-26 14:05:00,114.6,114.6,114.4,114.55,1000.0,114.6,114.6,114.4,114.55,1000.0
2018-03-26 14:10:00,114.55,114.63,114.35,114.45,3254.0,114.55,114.63,114.35,114.45,3254.0
2018-03-26 14:15:00,114.3,114.6,114.3,114.45,3316.0,114.3,114.6,114.3,114.45,3316.0
2018-03-26 14:20:00,114.45,114.55,114.45,114.48,690.0,114.45,114.55,114.45,114.48,690.0
2018-03-26 14:25:00,114.48,114.65,114.25,114.43,4200.0,114.48,114.65,114.25,114.43,4200.0
2018-03-26 14:30:00,114.5,114.6,114.3,114.3,3000.0,114.5,114.6,114.3,114.3,3000.0
2018-03-26 14:35:00,114.4,114.5,114.35,114.35,2500.0,114.4,114.5,114.35,114.35,2500.0
2018-03-26 14:40:00,114.5,114.85,114.5,114.85,3500.0,114.5,114.85,114.5,114.85,3500.0
2018-03-26 14:45:00,114.75,114.75,114.3,114.3,2200.0,114.75,114.75,114.3,114.3,2200.0
2018-03-26 14:50:00,114.33,114.58,114.3,114.58,5922.0,114.33,114.58,114.3,114.58,5922.0
2018-03-26 14:55:00,114.58,114.58,113.95,113.95,3674.0,114.58,114.58,113.95,113.95,3674.0
2018-03-26 15:00:00,113.9,114.3,113.9,114.25,3600.0,113.9,114.3,113.9,114.25,3600.0
2018-03-26 15:05:00,114.2,114.4,114.07,114.4,4470.0,114.2,114.4,114.07,114.4,4470.0
2018-03-26 15:10:00,114.45,114.6,114.4,114.4,1796.0,114.45,114.6,114.4,114.4,1796.0
2018-03-26 15:15:00,114.35,114.65,114.32,114.5,7403.0,114.35,114.65,114.32,114.5,7403.0
2018-03-26 15:20:00,114.45,114.6,114.45,114.6,6589.0,114.45,114.6,114.45,114.6,6589.0
2018-03-26 15:25:00,114.55,114.7,114.55,114.7,4268.0,114.55,114.7,114.55,114.7,4268.0
2018-03-26 15:30:00,114.7,114.91,114.65,114.68,6381.0,114.7,114.91,114.65,114.68,6381.0
2018-03-26 15:35:00,114.7,114.93,114.67,114.9,2814.0,114.7,114.93,114.67,114.9,2814.0
2018-03-26 15:40:00,114.95,115.1,114.92,115.0,8186.0,114.95,115.1,114.92,115.0,8186.0
2018-03-26 15:45:00,115.15,115.6,115.15,115.55,8891.0,115.15,115.6,115.15,115.55,8891.0
2018-03-26 15:50:00,115.5,115.6,115.3,115.55,4671.0,115.5,115.6,115.3,115.55,4671.0
2018-03-26 15:55:00,115.45,115.55,115.35,115.45,16082.0,115.45,115.55,115.35,115.45,16082.0
2018-03-27 09:30:00,116.0,116.55,115.25,115.59,4005.0,116.0,116.55,115.25,115.59,4005.0
2018-03-27 09:35:00,115.25,115.95,115.05,115.65,2300.0,115.25,115.95,115.05,115.65,2300.0
2018-03-27 09:40:00,115.55,115.55,115.55,115.55,100.0,115.55,115.55,115.55,115.55,100.0
2018-03-27 09:45:00,115.5,115.5,115.2,115.45,1270.0,115.5,115.5,115.2,115.45,1270.0
2018-03-27 09:50:00,115.3,115.48,115.3,115.48,555.0,115.3,115.48,115.3,115.48,555.0
2018-03-27 09:55:00,115.8,116.0,115.8,116.0,600.0,115.8,116.0,115.8,116.0,600.0
2018-03-27 10:00:00,116.75,116.75,115.85,116.0,2610.0,116.75,116.75,115.85,116.0,2610.0
2018-03-27 10:05:00,116.15,116.25,115.7,115.8,2455.0,116.15,116.25,115.7,115.8,2455.0
2018-03-27 10:10:00,115.75,115.8,115.65,115.65,2000.0,115.75,115.8,115.65,115.65,2000.0
2018-03-27 10:15:00,115.9,116.35,115.7,115.7,17800.0,115.9,116.35,115.7,115.7,17800.0
2018-03-27 10:20:00,115.7,115.85,115.5,115.75,4855.0,115.7,115.85,115.5,115.75,4855.0
2018-03-27 10:25:00,115.8,116.2,115.8,116.2,1003.0,115.8,116.2,115.8,116.2,1003.0
2018-03-27 10:30:00,116.25,116.3,115.95,116.08,4584.0,116.25,116.3,115.95,116.08,4584.0
2018-03-27 10:35:00,116.13,116.15,115.65,116.1,1740.0,116.13,116.15,115.65,116.1,1740.0
2018-03-27 10:40:00,116.2,116.6,116.2,116.6,3423.0,116.2,116.6,116.2,116.6,3423.0
2018-03-27 10:45:00,116.55,116.7,116.35,116.65,2000.0,116.55,116.7,116.35,116.65,2000.0
2018-03-27 10:50:00,116.43,116.43,116.1,116.1,1900.0,116.43,116.43,116.1,116.1,1900.0
2018-03-27 10:55:00,116.3,116.58,116.15,116.2,1700.0,116.3,116.58,116.15,116.2,1700.0
2018-03-27 11:00:00,116.2,116.55,116.15,116.55,1900.0,116.2,116.55,116.15,116.55,1900.0
2018-03-27 11:05:00,116.55,116.55,116.4,116.45,600.0,116.55,116.55,116.4,116.45,600.0
2018-03-27 11:10:00,116.58,116.78,116.35,116.68,1715.0,116.58,116.78,116.35,116.68,1715.0
2018-03-27 11:15:00,116.8,116.8,116.65,116.65,800.0,116.8,116.8,116.65,116.65,800.0
2018-03-27 11:20:00,116.45,116.6,116.45,116.5,1877.0,116.45,116.6,116.45,116.5,1877.0
2018-03-27 11:25:00,116.65,116.65,116.35,116.4,1200.0,116.65,116.65,116.35,116.4,1200.0
2018-03-27 11:30:00,116.55,116.85,116.55,116.85,1600.0,116.55,116.85,116.55,116.85,1600.0
2018-03-27 11:35:00,116.8,117.2,116.6,117.05,4169.0,116.8,117.2,116.6,117.05,4169.0
2018-03-27 11:40:00,117.05,117.3,117.05,117.25,1831.0,117.05,117.3,117.05,117.25,1831.0
2018-03-27 11:45:00,117.25,117.4,117.15,117.4,700.0,117.25,117.4,117.15,117.4,700.0
2018-03-27 11:50:00,117.7,117.7,117.25,117.25,826.0,117.7,117.7,117.25,117.25,826.0
2018-03-27 11:55:00,117.25,117.25,117.05,117.1,3500.0,117.25,117.25,117.05,117.1,3500.0
2018-03-27 12:00:00,117.1,117.35,117.1,117.15,700.0,117.1,117.35,117.1,117.15,700.0
2018-03-27 12:05:00,117.15,117.25,116.55,116.75,4610.0,117.15,117.25,116.55,116.75,4610.0
2018-03-27 12:10:00,116.6,116.65,116.4,116.65,1050.0,116.6,116.65,116.4,116.65,1050.0
2018-03-27 12:15:00,116.5,116.5,115.1,115.1,13549.0,116.5,116.5,115.1,115.1,13549.0
2018-03-27 12:20:00,115.18,115.5,115.17,115.45,3700.0,115.18,115.5,115.17,115.45,3700.0
2018-03-27 12:25:00,115.2,115.3,114.85,114.85,3176.0,115.2,115.3,114.85,114.85,3176.0
2018-03-27 12:30:00,114.7,114.75,114.6,114.7,1200.0,114.7,114.75,114.6,114.7,1200.0
2018-03-27 12:35:00,114.84,114.9,114.7,114.9,1684.0,114.84,114.9,114.7,114.9,1684.0
2018-03-27 12:40:00,114.92,114.93,114.5,114.65,2200.0,114.92,114.93,114.5,114.65,2200.0
2018-03-27 12:45:00,114.75,114.85,114.65,114.65,1300.0,114.75,114.85,114.65,114.65,1300.0
2018-03-27 12:50:00,114.7,114.7,114.42,114.6,2600.0,114.7,114.7,114.42,114.6,2600.0
2018-03-27 12:55:00,114.63,114.75,114.35,114.5,7700.0,114.63,114.75,114.35,114.5,7700.0
2018-03-27 13:00:00,114.55,114.95,114.4,114.95,3600.0,114.55,114.95,114.4,114.95,3600.0
2018-03-27 13:05:00,114.95,114.95,114.95,114.95,0.0,114.95,114.95,114.95,114.95,0.0
2018-03-27 13:10:00,115.05,115.05,114.6,114.9,2600.0,115.05,115.05,114.6,114.9,2600.0
2018-03-27 13:15:00,115.1,115.35,115.05,115.05,500.0,115.1,115.35,115.05,115.05,500.0
2018-03-27 13:20:00,114.95,115.1,114.45,114.53,15638.0,114.95,115.1,114.45,114.53,15638.0
2018-03-27 13:25:00,114.65,114.65,114.15,114.15,1700.0,114.65,114.65,114.15,114.15,1700.0
2018-03-27 13:30:00,114.2,114.2,114.0,114.2,1300.0,114.2,114.2,114.0,114.2,1300.0
2018-03-27 13:35:00,114.1,114.1,113.85,113.85,850.0,114.1,114.1,113.85,113.85,850.0
2018-03-27 13:40:00,114.0,114.1,113.8,114.1,400.0,114.0,114.1,113.8,114.1,400.0
2018-03-27 13:45:00,114.15,114.15,113.85,113.85,1100.0,114.15,114.15,113.85,113.85,1100.0
2018-03-27 13:50:00,113.9,113.9,113.55,113.55,2656.0,113.9,113.9,113.55,113.55,2656.0
2018-03-27 13:55:00,113.55,113.95,113.47,113.95,6800.0,113.55,113.95,113.47,113.95,6800.0
2018-03-27 14:00:00,113.9,113.9,113.15,113.15,3594.0,113.9,113.9,113.15,113.15,3594.0
2018-03-27 14:05:00,113.3,113.3,112.95,113.0,4697.0,113.3,113.3,112.95,113.0,4697.0
2018-03-27 14:10:00,112.9,112.9,112.75,112.89,500.0,112.9,112.9,112.75,112.89,500.0
2018-03-27 14:15:00,113.25,113.35,113.0,113.3,3316.0,113.25,113.35,113.0,113.3,3316.0
2018-03-27 14:20:00,113.25,113.25,112.95,113.25,2700.0,113.25,113.25,112.95,113.25,2700.0
2018-03-27 14:25:00,113.0,113.0,112.35,112.35,3400.0,113.0,113.0,112.35,112.35,3400.0
2018-03-27 14:30:00,112.4,112.7,112.2,112.7,8800.0,112.4,112.7,112.2,112.7,8800.0
2018-03-27 14:35:00,112.63,112.8,112.6,112.75,1500.0,112.63,112.8,112.6,112.75,1500.0
2018-03-27 14:40:00,113.05,113.05,112.7,112.95,2800.0,113.05,113.05,112.7,112.95,2800.0
2018-03-27 14:45:00,112.85,112.85,112.2,112.25,1210.0,112.85,112.85,112.2,112.25,1210.0
2018-03-27 14:50:00,112.35,112.65,112.1,112.15,8650.0,112.35,112.65,112.1,112.15,8650.0
2018-03-27 14:55:00,111.95,112.25,111.45,111.45,24214.0,111.95,112.25,111.45,111.45,24214.0
2018-03-27 15:00:00,111.75,111.75,111.2,111.2,18850.0,111.75,111.75,111.2,111.2,18850.0
2018-03-27 15:05:00,111.25,111.3,109.88,110.2,24987.0,111.25,111.3,109.88,110.2,24987.0
2018-03-27 15:10:00,110.65,110.75,109.15,109.42,40107.0,110.65,110.75,109.15,109.42,40107.0
2018-03-27 15:15:00,109.58,110.25,109.45,110.15,18444.0,109.58,110.25,109.45,110.15,18444.0
2018-03-27 15:20:00,110.05,110.3,109.7,109.8,19826.0,110.05,110.3,109.7,109.8,19826.0
2018-03-27 15:25:00,109.75,109.75,109.12,109.15,8105.0,109.75,109.75,109.12,109.15,8105.0
2018-03-27 15:30:00,109.15,109.28,108.05,108.6,24178.0,109.15,109.28,108.05,108.6,24178.0
2018-03-27 15:35:00,108.55,110.05,108.5,109.6,27518.0,108.55,110.05,108.5,109.6,27518.0
2018-03-27 15:40:00,109.7,109.85,109.4,109.45,26169.0,109.7,109.85,109.4,109.45,26169.0
2018-03-27 15:45:00,109.53,109.65,108.95,109.0,23725.0,109.53,109.65,108.95,109.0,23725.0
2018-03-27 15:50:00,108.95,109.65,108.95,109.13,29781.0,108.95,109.65,108.95,109.13,29781.0
2018-03-27 15:55:00,109.15,109.73,109.05,109.45,36220.0,109.15,109.73,109.05,109.45,36220.0
2018-03-28 09:30:00,108.85,109.25,107.12,109.15,19924.0,108.85,109.25,107.12,109.15,19924.0
2018-03-28 09:35:00,108.9,108.95,107.8,107.8,14590.0,108.9,108.95,107.8,107.8,14590.0
2018-03-28 09:40:00,107.7,107.7,106.0,107.6,17823.0,107.7,107.7,106.0,107.6,17823.0
2018-03-28 09:45:00,107.85,108.75,107.2,108.68,20217.0,107.85,108.75,107.2,108.68,20217.0
2018-03-28 09:50:00,108.45,108.8,108.05,108.18,9044.0,108.45,108.8,108.05,108.18,9044.0
2018-03-28 09:55:00,108.25,108.3,107.25,108.0,8132.0,108.25,108.3,107.25,108.0,8132.0
2018-03-28 10:00:00,108.35,108.8,107.9,108.8,24633.0,108.35,108.8,107.9,108.8,24633.0
2018-03-28 10:05:00,108.7,108.95,107.7,107.75,9300.0,108.7,108.95,107.7,107.75,9300.0
2018-03-28 10:10:00,107.75,107.9,107.1,107.35,7361.0,107.75,107.9,107.1,107.35,7361.0
2018-03-28 10:15:00,107.05,107.7,106.5,106.85,14985.0,107.05,107.7,106.5,106.85,14985.0
2018-03-28 10:20:00,106.93,107.4,106.4,106.4,7207.0,106.93,107.4,106.4,106.4,7207.0
2018-03-28 10:25:00,106.3,106.81,106.05,106.25,9816.0,106.3,106.81,106.05,106.25,9816.0
2018-03-28 10:30:00,106.25,106.9,106.0,106.15,6237.0,106.25,106.9,106.0,106.15,6237.0
2018-03-28 10:35:00,106.0,106.65,106.0,106.18,12694.0,106.0,106.65,106.0,106.18,12694.0
2018-03-28 10:40:00,106.0,106.0,105.5,105.6,12197.0,106.0,106.0,105.5,105.6,12197.0
2018-03-28 10:45:00,105.55,105.55,105.0,105.25,18447.0,105.55,105.55,105.0,105.25,18447.0
2018-03-28 10:50:00,105.15,105.85,105.0,105.65,9104.0,105.15,105.85,105.0,105.65,9104.0
2018-03-28 10:55:00,105.8,105.97,105.65,105.73,4850.0,105.8,105.97,105.65,105.73,4850.0
2018-03-28 11:00:00,105.8,106.15,105.5,105.85,63542.0,105.8,106.15,105.5,105.85,63542.0
2018-03-28 11:05:00,105.9,107.15,105.8,106.95,20390.0,105.9,107.15,105.8,106.95,20390.0
2018-03-28 11:10:00,107.4,108.05,107.4,107.5,15350.0,107.4,108.05,107.4,107.5,15350.0
2018-03-28 11:15:00,107.45,108.1,107.15,108.03,10776.0,107.45,108.1,107.15,108.03,10776.0
2018-03-28 11:20:00,107.85,107.85,106.92,107.2,14684.0,107.85,107.85,106.92,107.2,14684.0
2018-03-28 11:25:00,107.2,107.25,107.0,107.03,24699.0,107.2,107.25,107.0,107.03,24699.0
2018-03-28 11:30:00,107.0,107.1,106.1,107.05,20682.0,107.0,107.1,106.1,107.05,20682.0
2018-03-28 11:35:00,107.1,108.03,106.9,107.4,10888.0,107.1,108.03,106.9,107.4,10888.0
2018-03-28 11:40:00,107.35,108.15,107.25,108.15,10887.0,107.35,108.15,107.25,108.15,10887.0
2018-03-28 11:45:00,108.2,108.35,107.9,107.94,5200.0,108.2,108.35,107.9,107.94,5200.0
2018-03-28 11:50:00,107.93,108.0,106.75,106.9,12163.0,107.93,108.0,106.75,106.9,12163.0
2018-03-28 11:55:00,106.95,107.6,106.5,107.1,14957.0,106.95,107.6,106.5,107.1,14957.0
2018-03-28 12:00:00,107.25,107.65,107.05,107.1,4500.0,107.25,107.65,107.05,107.1,4500.0
2018-03-28 12:05:00,107.1,108.15,107.1,108.05,10605.0,107.1,108.15,107.1,108.05,10605.0
2018-03-28 12:10:00,108.1,108.8,108.0,108.8,3600.0,108.1,108.8,108.0,108.8,3600.0
2018-03-28 12:15:00,108.85,108.85,108.35,108.8,15719.0,108.85,108.85,108.35,108.8,15719.0
2018-03-28 12:20:00,108.75,108.85,107.9,107.9,6008.0,108.75,108.85,107.9,107.9,6008.0
2018-03-28 12:25:00,108.05,108.25,107.97,108.0,14709.0,108.05,108.25,107.97,108.0,14709.0
2018-03-28 12:30:00,108.1,108.15,107.4,107.55,7670.0,108.1,108.15,107.4,107.55,7670.0
2018-03-28 12:35:00,107.68,108.2,107.5,107.5,4722.0,107.68,108.2,107.5,107.5,4722.0
2018-03-28 12:40:00,107.95,108.2,107.9,108.0,4305.0,107.95,108.2,107.9,108.0,4305.0
2018-03-28 12:45:00,108.0,108.15,107.2,107.55,4441.0,108.0,108.15,107.2,107.55,4441.0
2018-03-28 12:50:00,107.55,107.65,107.2,107.3,2555.0,107.55,107.65,107.2,107.3,2555.0
2018-03-28 12:55:00,107.25,107.25,106.6,106.75,5118.0,107.25,107.25,106.6,106.75,5118.0
2018-03-28 13:00:00,106.65,107.45,106.4,107.45,17838.0,106.65,107.45,106.4,107.45,17838.0
2018-03-28 13:05:00,107.45,107.6,107.0,107.2,12737.0,107.45,107.6,107.0,107.2,12737.0
2018-03-28 13:10:00,107.28,107.45,107.1,107.15,5712.0,107.28,107.45,107.1,107.15,5712.0
2018-03-28 13:15:00,107.2,107.4,106.75,106.9,5390.0,107.2,107.4,106.75,106.9,5390.0
2018-03-28 13:20:00,106.95,107.9,106.9,107.85,8400.0,106.95,107.9,106.9,107.85,8400.0
2018-03-28 13:25:00,107.9,108.0,107.6,107.8,6278.0,107.9,108.0,107.6,107.8,6278.0
2018-03-28 13:30:00,107.8,107.9,107.4,107.65,7418.0,107.8,107.9,107.4,107.65,7418.0
2018-03-28 13:35:00,107.78,108.1,107.7,107.9,11821.0,107.78,108.1,107.7,107.9,11821.0
2018-03-28 13:40:00,107.8,107.8,107.6,107.7,7470.0,107.8,107.8,107.6,107.7,7470.0
2018-03-28 13:45:00,107.95,108.35,107.7,107.9,7009.0,107.95,108.35,107.7,107.9,7009.0
2018-03-28 13:50:00,108.0,108.15,107.8,108.0,7870.0,108.0,108.15,107.8,108.0,7870.0
2018-03-28 13:55:00,107.95,108.05,107.8,108.05,6189.0,107.95,108.05,107.8,108.05,6189.0
2018-03-28 14:00:00,108.05,108.2,107.6,107.6,6184.0,108.05,108.2,107.6,107.6,6184.0
2018-03-28 14:05:00,107.45,107.6,107.3,107.5,6081.0,107.45,107.6,107.3,107.5,6081.0
2018-03-28 14:10:00,107.45,107.55,107.2,107.5,3741.0,107.45,107.55,107.2,107.5,3741.0
2018-03-28 14:15:00,107.5,107.8,107.5,107.7,7765.0,107.5,107.8,107.5,107.7,7765.0
2018-03-28 14:20:00,107.7,108.1,107.6,107.6,13371.0,107.7,108.1,107.6,107.6,13371.0
2018-03-28 14:25:00,107.7,107.8,107.35,107.45,2700.0,107.7,107.8,107.35,107.45,2700.0
2018-03-28 14:30:00,107.53,107.85,107.35,107.74,6638.0,107.53,107.85,107.35,107.74,6638.0
2018-03-28 14:35:00,107.85,108.45,107.8,108.25,7763.0,107.85,108.45,107.8,108.25,7763.0
2018-03-28 14:40:00,108.38,108.5,107.9,108.05,5500.0,108.38,108.5,107.9,108.05,5500.0
2018-03-28 14:45:00,108.08,108.15,107.85,108.0,6620.0,108.08,108.15,107.85,108.0,6620.0
2018-03-28 14:50:00,107.9,108.25,107.7,108.25,6105.0,107.9,108.25,107.7,108.25,6105.0
2018-03-28 14:55:00,108.15,108.15,107.65,107.65,4858.0,108.15,108.15,107.65,107.65,4858.0
2018-03-28 15:00:00,107.65,107.9,107.4,107.48,6700.0,107.65,107.9,107.4,107.48,6700.0
2018-03-28 15:05:00,107.35,107.5,106.8,106.85,11540.0,107.35,107.5,106.8,106.85,11540.0
2018-03-28 15:10:00,106.85,107.3,106.8,107.0,14950.0,106.85,107.3,106.8,107.0,14950.0
2018-03-28 15:15:00,107.1,107.5,107.05,107.5,7943.0,107.1,107.5,107.05,107.5,7943.0
2018-03-28 15:20:00,107.55,108.05,107.45,108.05,8341.0,107.55,108.05,107.45,108.05,8341.0
2018-03-28 15:25:00,108.0,108.15,107.7,107.95,10427.0,108.0,108.15,107.7,107.95,10427.0
2018-03-28 15:30:00,107.95,108.3,107.5,107.5,10443.0,107.95,108.3,107.5,107.5,10443.0
2018-03-28 15:35:00,107.6,108.4,107.6,108.1,9014.0,107.6,108.4,107.6,108.1,9014.0
2018-03-28 15:40:00,108.15,108.15,107.65,107.7,13100.0,108.15,108.15,107.65,107.7,13100.0
2018-03-28 15:45:00,107.8,108.0,107.65,107.8,19143.0,107.8,108.0,107.65,107.8,19143.0
2018-03-28 15:50:00,107.9,107.95,107.65,107.65,18283.0,107.9,107.95,107.65,107.65,18283.0
2018-03-28 15:55:00,107.68,107.9,107.45,107.5,36810.0,107.68,107.9,107.45,107.5,36810.0
2018-03-29 09:30:00,108.0,108.8,107.75,107.95,5327.0,108.0,108.8,107.75,107.95,5327.0
2018-03-29 09:35:00,107.55,107.68,107.5,107.5,2262.0,107.55,107.68,107.5,107.5,2262.0
2018-03-29 09:40:00,107.35,107.35,106.75,107.3,5513.0,107.35,107.35,106.75,107.3,5513.0
2018-03-29 09:45:00,107.3,107.35,106.55,106.65,1800.0,107.3,107.35,106.55,106.65,1800.0
2018-03-29 09:50:00,106.65,106.65,105.85,106.1,7057.0,106.65,106.65,105.85,106.1,7057.0
2018-03-29 09:55:00,106.15,106.35,105.7,105.7,8330.0,106.15,106.35,105.7,105.7,8330.0
2018-03-29 10:00:00,106.0,106.25,105.65,106.05,11976.0,106.0,106.25,105.65,106.05,11976.0
2018-03-29 10:05:00,105.9,106.5,105.75,105.95,6352.0,105.9,106.5,105.75,105.95,6352.0
2018-03-29 10:10:00,105.95,106.4,105.95,106.25,3700.0,105.95,106.4,105.95,106.25,3700.0
2018-03-29 10:15:00,106.15,106.2,105.85,105.85,4598.0,106.15,106.2,105.85,105.85,4598.0
2018-03-29 10:20:00,105.95,106.25,105.55,106.15,5811.0,105.95,106.25,105.55,106.15,5811.0
2018-03-29 10:25:00,106.05,106.35,106.05,106.1,9288.0,106.05,106.35,106.05,106.1,9288.0
2018-03-29 10:30:00,106.2,107.15,106.15,106.8,27866.0,106.2,107.15,106.15,106.8,27866.0
2018-03-29 10:35:00,106.8,107.8,106.8,107.8,8684.0,106.8,107.8,106.8,107.8,8684.0
2018-03-29 10:40:00,107.95,108.2,107.65,107.8,7913.0,107.95,108.2,107.65,107.8,7913.0
2018-03-29 10:45:00,107.75,108.15,107.65,108.1,5755.0,107.75,108.15,107.65,108.1,5755.0
2018-03-29 10:50:00,107.9,108.45,107.8,108.4,10600.0,107.9,108.45,107.8,108.4,10600.0
2018-03-29 10:55:00,108.3,108.65,108.15,108.6,16095.0,108.3,108.65,108.15,108.6,16095.0
2018-03-29 11:00:00,108.58,109.0,108.57,108.65,3900.0,108.58,109.0,108.57,108.65,3900.0
2018-03-29 11:05:00,108.65,109.0,108.65,108.75,2800.0,108.65,109.0,108.65,108.75,2800.0
2018-03-29 11:10:00,108.55,108.7,107.9,107.9,2412.0,108.55,108.7,107.9,107.9,2412.0
2018-03-29 11:15:00,108.05,108.05,107.8,107.95,2100.0,108.05,108.05,107.8,107.95,2100.0
2018-03-29 11:20:00,107.9,108.3,107.9,108.15,4023.0,107.9,108.3,107.9,108.15,4023.0
2018-03-29 11:25:00,108.18,108.45,108.15,108.15,1100.0,108.18,108.45,108.15,108.15,1100.0
2018-03-29 11:30:00,108.25,108.3,107.92,108.15,2509.0,108.25,108.3,107.92,108.15,2509.0
2018-03-29 11:35:00,108.18,108.18,107.85,108.05,2219.0,108.18,108.18,107.85,108.05,2219.0
2018-03-29 11:40:00,108.1,108.45,108.1,108.15,3000.0,108.1,108.45,108.1,108.15,3000.0
2018-03-29 11:45:00,108.2,108.5,108.15,108.38,2100.0,108.2,108.5,108.15,108.38,2100.0
2018-03-29 11:50:00,108.25,108.4,108.15,108.25,1900.0,108.25,108.4,108.15,108.25,1900.0
2018-03-29 11:55:00,108.35,108.45,108.2,108.3,1600.0,108.35,108.45,108.2,108.3,1600.0
2018-03-29 12:00:00,108.35,108.35,107.65,107.8,4930.0,108.35,108.35,107.65,107.8,4930.0
2018-03-29 12:05:00,107.7,107.8,107.35,107.35,3032.0,107.7,107.8,107.35,107.35,3032.0
2018-03-29 12:10:00,107.6,107.8,107.5,107.6,3498.0,107.6,107.8,107.5,107.6,3498.0
2018-03-29 12:15:00,107.65,107.85,107.45,107.75,4700.0,107.65,107.85,107.45,107.75,4700.0
2018-03-29 12:20:00,107.83,107.95,107.65,107.85,2600.0,107.83,107.95,107.65,107.85,2600.0
2018-03-29 12:25:00,107.83,108.38,107.82,108.38,3316.0,107.83,108.38,107.82,108.38,3316.0
2018-03-29 12:30:00,108.4,108.45,108.25,108.25,1800.0,108.4,108.45,108.25,108.25,1800.0
2018-03-29 12:35:00,108.4,108.5,108.15,108.2,4708.0,108.4,108.5,108.15,108.2,4708.0
2018-03-29 12:40:00,108.35,108.35,108.0,108.1,2200.0,108.35,108.35,108.0,108.1,2200.0
2018-03-29 12:45:00,108.3,108.5,108.05,108.25,3702.0,108.3,108.5,108.05,108.25,3702.0
2018-03-29 12:50:00,108.39,108.65,108.32,108.6,5970.0,108.39,108.65,108.32,108.6,5970.0
2018-03-29 12:55:00,108.6,108.8,108.6,108.7,2359.0,108.6,108.8,108.6,108.7,2359.0
2018-03-29 13:00:00,108.8,109.1,108.75,108.8,3700.0,108.8,109.1,108.75,108.8,3700.0
2018-03-29 13:05:00,108.65,108.8,108.5,108.8,2700.0,108.65,108.8,108.5,108.8,2700.0
2018-03-29 13:10:00,108.75,108.85,108.55,108.85,2400.0,108.75,108.85,108.55,108.85,2400.0
2018-03-29 13:15:00,108.8,109.15,108.8,109.05,2997.0,108.8,109.15,108.8,109.05,2997.0
2018-03-29 13:20:00,109.0,109.1,108.95,109.1,1500.0,109.0,109.1,108.95,109.1,1500.0
2018-03-29 13:25:00,109.05,109.3,108.95,109.25,2524.0,109.05,109.3,108.95,109.25,2524.0
2018-03-29 13:30:00,109.35,109.66,109.1,109.55,3075.0,109.35,109.66,109.1,109.55,3075.0
2018-03-29 13:35:00,109.6,109.9,109.6,109.75,3000.0,109.6,109.9,109.6,109.75,3000.0
2018-03-29 13:40:00,109.7,110.0,109.7,109.9,2200.0,109.7,110.0,109.7,109.9,2200.0
2018-03-29 13:45:00,110.0,110.05,109.6,110.05,2799.0,110.0,110.05,109.6,110.05,2799.0
2018-03-29 13:50:00,110.04,110.1,109.85,110.0,4200.0,110.04,110.1,109.85,110.0,4200.0
2018-03-29 13:55:00,109.95,110.1,109.9,109.95,5124.0,109.95,110.1,109.9,109.95,5124.0
2018-03-29 14:00:00,109.7,109.7,109.35,109.5,3953.0,109.7,109.7,109.35,109.5,3953.0
2018-03-29 14:05:00,109.7,110.05,109.7,110.0,4311.0,109.7,110.05,109.7,110.0,4311.0
2018-03-29 14:10:00,110.0,110.15,109.9,109.95,7891.0,110.0,110.15,109.9,109.95,7891.0
2018-03-29 14:15:00,109.9,109.9,109.6,109.85,4900.0,109.9,109.9,109.6,109.85,4900.0
2018-03-29 14:20:00,109.8,109.85,109.55,109.55,2300.0,109.8,109.85,109.55,109.55,2300.0
2018-03-29 14:25:00,109.55,110.05,109.45,110.05,3382.0,109.55,110.05,109.45,110.05,3382.0
2018-03-29 14:30:00,110.0,110.1,109.85,109.85,8125.0,110.0,110.1,109.85,109.85,8125.0
2018-03-29 14:35:00,110.0,110.05,109.87,110.0,5480.0,110.0,110.05,109.87,110.0,5480.0
2018-03-29 14:40:00,110.05,110.05,109.8,109.9,10862.0,110.05,110.05,109.8,109.9,10862.0
2018-03-29 14:45:00,109.9,110.05,109.8,109.9,10972.0,109.9,110.05,109.8,109.9,10972.0
2018-03-29 14:50:00,109.95,109.95,109.65,109.8,4001.0,109.95,109.95,109.65,109.8,4001.0
2018-03-29 14:55:00,109.8,109.95,109.6,109.6,3100.0,109.8,109.95,109.6,109.6,3100.0
2018-03-29 15:00:00,109.65,109.8,109.4,109.8,4621.0,109.65,109.8,109.4,109.8,4621.0
2018-03-29 15:05:00,109.8,109.9,109.75,109.85,3757.0,109.8,109.9,109.75,109.85,3757.0
2018-03-29 15:10:00,109.8,110.05,109.75,109.9,17100.0,109.8,110.05,109.75,109.9,17100.0
2018-03-29 15:15:00,109.85,109.9,109.55,109.6,5487.0,109.85,109.9,109.55,109.6,5487.0
2018-03-29 15:20:00,109.6,109.65,108.15,108.15,17520.0,109.6,109.65,108.15,108.15,17520.0
2018-03-29 15:25:00,108.2,108.8,108.0,108.8,15528.0,108.2,108.8,108.0,108.8,15528.0
2018-03-29 15:30:00,108.8,108.85,108.25,108.4,13834.0,108.8,108.85,108.25,108.4,13834.0
2018-03-29 15:35:00,108.4,108.6,108.22,108.6,11047.0,108.4,108.6,108.22,108.6,11047.0
2018-03-29 15:40:00,108.6,108.8,108.3,108.4,10010.0,108.6,108.8,108.3,108.4,10010.0
2018-03-29 15:45:00,108.4,108.95,108.35,108.95,11970.0,108.4,108.95,108.35,108.95,11970.0
2018-03-29 15:50:00,108.98,109.0,108.6,108.65,23587.0,108.98,109.0,108.6,108.65,23587.0
2018-03-29 15:55:00,108.65,108.65,108.15,108.25,48994.0,108.65,108.65,108.15,108.25,48994.0
2018-04-02 09:30:00,107.65,108.25,107.65,108.25,5893.0,107.65,108.25,107.65,108.25,5893.0
2018-04-02 09:35:00,108.3,109.95,108.3,109.5,3096.0,108.3,109.95,108.3,109.5,3096.0
2018-04-02 09:40:00,109.2,109.45,108.8,108.83,4266.0,109.2,109.45,108.8,108.83,4266.0
2018-04-02 09:45:00,108.65,109.15,108.27,108.39,6100.0,108.65,109.15,108.27,108.39,6100.0
2018-04-02 09:50:00,108.4,108.68,108.05,108.55,2100.0,108.4,108.68,108.05,108.55,2100.0
2018-04-02 09:55:00,108.56,108.85,108.3,108.75,1455.0,108.56,108.85,108.3,108.75,1455.0
2018-04-02 10:00:00,108.48,108.7,108.05,108.53,7925.0,108.48,108.7,108.05,108.53,7925.0
2018-04-02 10:05:00,108.58,108.9,108.45,108.7,6939.0,108.58,108.9,108.45,108.7,6939.0
2018-04-02 10:10:00,108.9,108.9,108.25,108.33,2035.0,108.9,108.9,108.25,108.33,2035.0
2018-04-02 10:15:00,108.33,108.65,108.22,108.48,7914.0,108.33,108.65,108.22,108.48,7914.0
2018-04-02 10:20:00,108.35,108.65,108.3,108.5,2180.0,108.35,108.65,108.3,108.5,2180.0
2018-04-02 10:25:00,108.5,108.5,108.0,108.0,3301.0,108.5,108.5,108.0,108.0,3301.0
2018-04-02 10:30:00,108.0,108.1,107.75,107.75,2750.0,108.0,108.1,107.75,107.75,2750.0
2018-04-02 10:35:00,107.7,107.9,107.45,107.9,4300.0,107.7,107.9,107.45,107.9,4300.0
2018-04-02 10:40:00,108.0,108.18,108.0,108.13,2100.0,108.0,108.18,108.0,108.13,2100.0
2018-04-02 10:45:00,107.9,108.15,107.82,108.1,1502.0,107.9,108.15,107.82,108.1,1502.0
2018-04-02 10:50:00,108.1,108.15,107.5,107.7,2315.0,108.1,108.15,107.5,107.7,2315.0
2018-04-02 10:55:00,107.8,108.05,107.8,107.8,9902.0,107.8,108.05,107.8,107.8,9902.0
2018-04-02 11:00:00,107.82,108.0,107.65,107.85,5300.0,107.82,108.0,107.65,107.85,5300.0
2018-04-02 11:05:00,107.83,108.0,107.4,107.4,6300.0,107.83,108.0,107.4,107.4,6300.0
2018-04-02 11:10:00,107.4,107.75,107.25,107.75,3958.0,107.4,107.75,107.25,107.75,3958.0
2018-04-02 11:15:00,107.7,108.05,107.6,108.05,5654.0,107.7,108.05,107.6,108.05,5654.0
2018-04-02 11:20:00,108.1,108.1,107.65,107.8,1130.0,108.1,108.1,107.65,107.8,1130.0
2018-04-02 11:25:00,107.83,108.05,107.82,108.05,800.0,107.83,108.05,107.82,108.05,800.0
2018-04-02 11:30:00,108.05,108.05,107.65,107.65,900.0,108.05,108.05,107.65,107.65,900.0
2018-04-02 11:35:00,107.8,107.8,106.55,107.3,8328.0,107.8,107.8,106.55,107.3,8328.0
2018-04-02 11:40:00,107.3,107.5,107.1,107.5,2600.0,107.3,107.5,107.1,107.5,2600.0
2018-04-02 11:45:00,107.4,108.01,107.31,107.8,4024.0,107.4,108.01,107.31,107.8,4024.0
2018-04-02 11:50:00,107.65,107.75,107.35,107.75,4651.0,107.65,107.75,107.35,107.75,4651.0
2018-04-02 11:55:00,107.8,107.81,107.5,107.5,12157.0,107.8,107.81,107.5,107.5,12157.0
2018-04-02 12:00:00,107.65,107.8,107.4,107.8,3700.0,107.65,107.8,107.4,107.8,3700.0
2018-04-02 12:05:00,107.75,107.75,107.35,107.45,3801.0,107.75,107.75,107.35,107.45,3801.0
2018-04-02 12:10:00,107.5,107.5,107.1,107.5,6500.0,107.5,107.5,107.1,107.5,6500.0
2018-04-02 12:15:00,107.45,107.7,107.3,107.5,7800.0,107.45,107.7,107.3,107.5,7800.0
2018-04-02 12:20:00,107.55,107.85,107.55,107.65,1800.0,107.55,107.85,107.55,107.65,1800.0
2018-04-02 12:25:00,107.5,107.85,107.5,107.75,4400.0,107.5,107.85,107.5,107.75,4400.0
2018-04-02 12:30:00,107.65,108.05,107.65,108.05,3943.0,107.65,108.05,107.65,108.05,3943.0
2018-04-02 12:35:00,108.05,108.2,108.05,108.15,800.0,108.05,108.2,108.05,108.15,800.0
2018-04-02 12:40:00,108.05,108.7,107.95,108.55,2915.0,108.05,108.7,107.95,108.55,2915.0
2018-04-02 12:45:00,108.25,108.78,108.25,108.69,1270.0,108.25,108.78,108.25,108.69,1270.0
2018-04-02 12:50:00,108.5,108.55,108.35,108.4,6079.0,108.5,108.55,108.35,108.4,6079.0
2018-04-02 12:55:00,108.55,108.7,108.3,108.3,10976.0,108.55,108.7,108.3,108.3,10976.0
2018-04-02 13:00:00,108.4,108.45,108.0,108.0,1132.0,108.4,108.45,108.0,108.0,1132.0
2018-04-02 13:05:00,108.1,108.2,107.75,107.75,1100.0,108.1,108.2,107.75,107.75,1100.0
2018-04-02 13:10:00,107.95,108.2,107.7,107.7,700.0,107.95,108.2,107.7,107.7,700.0
2018-04-02 13:15:00,107.8,107.9,107.75,107.75,500.0,107.8,107.9,107.75,107.75,500.0
2018-04-02 13:20:00,107.7,107.7,107.35,107.65,700.0,107.7,107.7,107.35,107.65,700.0
2018-04-02 13:25:00,107.2,107.2,107.1,107.1,4257.0,107.2,107.2,107.1,107.1,4257.0
2018-04-02 13:30:00,107.1,107.25,106.9,107.1,2389.0,107.1,107.25,106.9,107.1,2389.0
2018-04-02 13:35:00,107.2,107.35,107.2,107.28,5200.0,107.2,107.35,107.2,107.28,5200.0
2018-04-02 13:40:00,107.2,107.2,106.45,106.45,3285.0,107.2,107.2,106.45,106.45,3285.0
2018-04-02 13:45:00,106.45,106.6,106.3,106.5,5800.0,106.45,106.6,106.3,106.5,5800.0
2018-04-02 13:50:00,106.55,107.1,106.55,106.9,4400.0,106.55,107.1,106.55,106.9,4400.0
2018-04-02 13:55:00,106.93,107.35,106.92,107.05,5700.0,106.93,107.35,106.92,107.05,5700.0
2018-04-02 14:00:00,106.95,107.08,106.7,106.83,3500.0,106.95,107.08,106.7,106.83,3500.0
2018-04-02 14:05:00,106.7,107.25,106.55,107.13,5007.0,106.7,107.25,106.55,107.13,5007.0
2018-04-02 14:10:00,107.13,107.2,106.85,107.15,5000.0,107.13,107.2,106.85,107.15,5000.0
2018-04-02 14:15:00,107.2,107.4,107.2,107.4,915.0,107.2,107.4,107.2,107.4,915.0
2018-04-02 14:20:00,107.33,107.33,107.17,107.18,1500.0,107.33,107.33,107.17,107.18,1500.0
2018-04-02 14:25:00,107.05,107.05,106.45,106.65,5425.0,107.05,107.05,106.45,106.65,5425.0
2018-04-02 14:30:00,106.6,107.16,106.46,107.05,4900.0,106.6,107.16,106.46,107.05,4900.0
2018-04-02 14:35:00,107.0,107.0,106.35,106.35,4850.0,107.0,107.0,106.35,106.35,4850.0
2018-04-02 14:40:00,106.4,106.4,105.9,105.95,10150.0,106.4,106.4,105.9,105.95,10150.0
2018-04-02 14:45:00,105.95,106.33,105.83,106.33,2087.0,105.95,106.33,105.83,106.33,2087.0
2018-04-02 14:50:00,106.25,106.75,106.25,106.75,2837.0,106.25,106.75,106.25,106.75,2837.0
2018-04-02 14:55:00,106.56,106.56,106.35,106.45,2376.0,106.56,106.56,106.35,106.45,2376.0
2018-04-02 15:00:00,106.45,106.75,106.3,106.6,2250.0,106.45,106.75,106.3,106.6,2250.0
2018-04-02 15:05:00,106.35,106.6,106.35,106.45,1950.0,106.35,106.6,106.35,106.45,1950.0
2018-04-02 15:10:00,106.4,106.95,106.25,106.95,3700.0,106.4,106.95,106.25,106.95,3700.0
2018-04-02 15:15:00,106.85,107.2,106.85,107.07,5578.0,106.85,107.2,106.85,107.07,5578.0
2018-04-02 15:20:00,107.35,107.4,106.7,106.8,29800.0,107.35,107.4,106.7,106.8,29800.0
2018-04-02 15:25:00,106.75,106.95,106.7,106.95,5279.0,106.75,106.95,106.7,106.95,5279.0
2018-04-02 15:30:00,107.0,107.25,106.7,106.75,11203.0,107.0,107.25,106.7,106.75,11203.0
2018-04-02 15:35:00,106.8,107.0,106.65,106.8,9116.0,106.8,107.0,106.65,106.8,9116.0
2018-04-02 15:40:00,106.65,107.3,106.45,107.25,8127.0,106.65,107.3,106.45,107.25,8127.0
2018-04-02 15:45:00,107.4,107.95,107.35,107.85,6479.0,107.4,107.95,107.35,107.85,6479.0
2018-04-02 15:50:00,107.9,108.1,107.75,108.0,14108.0,107.9,108.1,107.75,108.0,14108.0
2018-04-02 15:55:00,107.95,107.95,107.35,107.4,24103.0,107.95,107.95,107.35,107.4,24103.0
2018-04-03 09:30:00,108.0,108.85,107.75,108.55,12800.0,108.0,108.85,107.75,108.55,12800.0
2018-04-03 09:35:00,108.4,108.8,108.4,108.55,8788.0,108.4,108.8,108.4,108.55,8788.0
2018-04-03 09:40:00,108.6,108.93,108.25,108.25,17545.0,108.6,108.93,108.25,108.25,17545.0
2018-04-03 09:45:00,108.33,108.65,108.15,108.2,6846.0,108.33,108.65,108.15,108.2,6846.0
2018-04-03 09:50:00,108.0,108.25,107.6,108.1,9463.0,108.0,108.25,107.6,108.1,9463.0
2018-04-03 09:55:00,108.1,108.1,107.7,108.1,10547.0,108.1,108.1,107.7,108.1,10547.0
2018-04-03 10:00:00,108.15,108.15,107.8,108.15,4972.0,108.15,108.15,107.8,108.15,4972.0
2018-04-03 10:05:00,107.95,108.08,107.45,107.7,12398.0,107.95,108.08,107.45,107.7,12398.0
2018-04-03 10:10:00,107.7,108.0,107.6,107.85,4052.0,107.7,108.0,107.6,107.85,4052.0
2018-04-03 10:15:00,107.88,108.05,107.3,107.55,16663.0,107.88,108.05,107.3,107.55,16663.0
2018-04-03 10:20:00,107.5,107.95,107.45,107.9,3900.0,107.5,107.95,107.45,107.9,3900.0
2018-04-03 10:25:00,107.7,107.98,107.65,107.9,7157.0,107.7,107.98,107.65,107.9,7157.0
2018-04-03 10:30:00,108.05,108.35,108.05,108.3,2702.0,108.05,108.35,108.05,108.3,2702.0
2018-04-03 10:35:00,108.25,108.45,108.02,108.45,8999.0,108.25,108.45,108.02,108.45,8999.0
2018-04-03 10:40:00,108.43,108.6,108.25,108.48,8000.0,108.43,108.6,108.25,108.48,8000.0
2018-04-03 10:45:00,108.5,109.1,108.47,108.8,6402.0,108.5,109.1,108.47,108.8,6402.0
2018-04-03 10:50:00,108.7,109.0,108.65,108.83,16772.0,108.7,109.0,108.65,108.83,16772.0
2018-04-03 10:55:00,108.8,109.4,108.75,109.2,8403.0,108.8,109.4,108.75,109.2,8403.0
2018-04-03 11:00:00,109.3,109.5,109.2,109.35,6809.0,109.3,109.5,109.2,109.35,6809.0
2018-04-03 11:05:00,109.35,109.95,109.3,109.8,10420.0,109.35,109.95,109.3,109.8,10420.0
2018-04-03 11:10:00,109.95,109.95,109.65,109.8,6877.0,109.95,109.95,109.65,109.8,6877.0
2018-04-03 11:15:00,109.78,109.9,109.45,109.63,2318.0,109.78,109.9,109.45,109.63,2318.0
2018-04-03 11:20:00,109.65,109.65,109.3,109.3,500.0,109.65,109.65,109.3,109.3,500.0
2018-04-03 11:25:00,109.55,109.9,109.55,109.85,2500.0,109.55,109.9,109.55,109.85,2500.0
2018-04-03 11:30:00,109.95,110.1,109.92,110.0,6600.0,109.95,110.1,109.92,110.0,6600.0
2018-04-03 11:35:00,109.88,109.95,109.55,109.7,5971.0,109.88,109.95,109.55,109.7,5971.0
2018-04-03 11:40:00,109.8,109.93,109.35,109.36,5249.0,109.8,109.93,109.35,109.36,5249.0
2018-04-03 11:45:00,109.4,109.45,108.9,108.9,1510.0,109.4,109.45,108.9,108.9,1510.0
2018-04-03 11:50:00,108.85,108.85,108.35,108.35,1448.0,108.85,108.85,108.35,108.35,1448.0
2018-04-03 11:55:00,108.6,108.6,108.5,108.5,600.0,108.6,108.6,108.5,108.5,600.0
2018-04-03 12:00:00,108.55,108.9,108.55,108.65,900.0,108.55,108.9,108.55,108.65,900.0
2018-04-03 12:05:00,108.98,109.4,108.8,109.4,3200.0,108.98,109.4,108.8,109.4,3200.0
2018-04-03 12:10:00,109.3,109.5,109.05,109.05,589.0,109.3,109.5,109.05,109.05,589.0
2018-04-03 12:15:00,109.0,109.0,108.95,109.0,515.0,109.0,109.0,108.95,109.0,515.0
2018-04-03 12:20:00,108.85,108.85,108.4,108.4,500.0,108.85,108.85,108.4,108.4,500.0
2018-04-03 12:25:00,108.4,108.5,108.15,108.4,2352.0,108.4,108.5,108.15,108.4,2352.0
2018-04-03 12:30:00,108.35,108.85,108.22,108.85,2508.0,108.35,108.85,108.22,108.85,2508.0
2018-04-03 12:35:00,108.75,108.8,108.55,108.7,1714.0,108.75,108.8,108.55,108.7,1714.0
2018-04-03 12:40:00,108.8,108.95,108.8,108.9,2168.0,108.8,108.95,108.8,108.9,2168.0
2018-04-03 12:45:00,108.85,108.85,108.55,108.55,2001.0,108.85,108.85,108.55,108.55,2001.0
2018-04-03 12:50:00,108.65,108.9,108.65,108.75,2591.0,108.65,108.9,108.65,108.75,2591.0
2018-04-03 12:55:00,108.75,108.9,108.6,108.9,1734.0,108.75,108.9,108.6,108.9,1734.0
2018-04-03 13:00:00,108.75,108.8,108.5,108.75,3100.0,108.75,108.8,108.5,108.75,3100.0
2018-04-03 13:05:00,108.8,108.9,108.7,108.9,2063.0,108.8,108.9,108.7,108.9,2063.0
2018-04-03 13:10:00,108.95,109.05,108.65,108.8,4254.0,108.95,109.05,108.65,108.8,4254.0
2018-04-03 13:15:00,108.8,108.9,108.7,108.73,1734.0,108.8,108.9,108.7,108.73,1734.0
2018-04-03 13:20:00,108.7,109.06,108.65,108.9,2026.0,108.7,109.06,108.65,108.9,2026.0
2018-04-03 13:25:00,108.75,108.85,108.57,108.7,1451.0,108.75,108.85,108.57,108.7,1451.0
2018-04-03 13:30:00,108.7,108.85,108.55,108.55,2323.0,108.7,108.85,108.55,108.55,2323.0
2018-04-03 13:35:00,108.65,108.7,108.5,108.5,900.0,108.65,108.7,108.5,108.5,900.0
2018-04-03 13:40:00,108.5,108.65,108.5,108.5,2004.0,108.5,108.65,108.5,108.5,2004.0
2018-04-03 13:45:00,108.5,108.55,108.2,108.25,2400.0,108.5,108.55,108.2,108.25,2400.0
2018-04-03 13:50:00,108.25,108.3,108.15,108.25,1250.0,108.25,108.3,108.15,108.25,1250.0
2018-04-03 13:55:00,108.33,108.6,108.32,108.5,4300.0,108.33,108.6,108.32,108.5,4300.0
2018-04-03 14:00:00,108.43,108.43,108.15,108.25,1600.0,108.43,108.43,108.15,108.25,1600.0
2018-04-03 14:05:00,108.35,108.43,108.22,108.28,3698.0,108.35,108.43,108.22,108.28,3698.0
2018-04-03 14:10:00,108.15,108.3,108.1,108.3,3689.0,108.15,108.3,108.1,108.3,3689.0
2018-04-03 14:15:00,108.18,108.38,108.1,108.35,4603.0,108.18,108.38,108.1,108.35,4603.0
2018-04-03 14:20:00,108.33,108.5,108.21,108.4,2498.0,108.33,108.5,108.21,108.4,2498.0
2018-04-03 14:25:00,108.43,108.43,108.2,108.23,3001.0,108.43,108.43,108.2,108.23,3001.0
2018-04-03 14:30:00,108.25,108.3,107.85,108.05,3232.0,108.25,108.3,107.85,108.05,3232.0
2018-04-03 14:35:00,108.05,108.05,107.87,108.0,3225.0,108.05,108.05,107.87,108.0,3225.0
2018-04-03 14:40:00,108.05,108.05,107.62,107.63,1800.0,108.05,108.05,107.62,107.63,1800.0
2018-04-03 14:45:00,107.58,108.45,107.5,108.25,8493.0,107.58,108.45,107.5,108.25,8493.0
2018-04-03 14:50:00,108.0,108.25,107.8,107.98,2341.0,108.0,108.25,107.8,107.98,2341.0
2018-04-03 14:55:00,108.05,108.45,108.05,108.3,2491.0,108.05,108.45,108.05,108.3,2491.0
2018-04-03 15:00:00,108.25,109.15,108.25,108.83,6700.0,108.25,109.15,108.25,108.83,6700.0
2018-04-03 15:05:00,108.9,109.1,108.85,109.1,6700.0,108.9,109.1,108.85,109.1,6700.0
2018-04-03 15:10:00,109.1,109.25,109.0,109.1,8346.0,109.1,109.25,109.0,109.1,8346.0
2018-04-03 15:15:00,109.0,109.25,108.8,109.15,3704.0,109.0,109.25,108.8,109.15,3704.0
2018-04-03 15:20:00,109.2,109.3,108.9,109.0,9400.0,109.2,109.3,108.9,109.0,9400.0
2018-04-03 15:25:00,109.05,109.1,108.9,108.95,6514.0,109.05,109.1,108.9,108.95,6514.0
2018-04-03 15:30:00,109.0,109.0,108.3,108.5,5016.0,109.0,109.0,108.3,108.5,5016.0
2018-04-03 15:35:00,108.3,108.8,108.25,108.65,4778.0,108.3,108.8,108.25,108.65,4778.0
2018-04-03 15:40:00,108.7,108.85,108.6,108.8,4505.0,108.7,108.85,108.6,108.8,4505.0
2018-04-03 15:45:00,108.8,109.0,108.75,108.95,14642.0,108.8,109.0,108.75,108.95,14642.0
2018-04-03 15:50:00,109.0,109.1,108.9,108.95,16272.0,109.0,109.1,108.9,108.95,16272.0
2018-04-03 15:55:00,108.95,109.15,108.95,109.05,23773.0,108.95,109.15,108.95,109.05,23773.0
2018-04-04 09:30:00,106.45,107.25,106.4,107.25,10156.0,106.45,107.25,106.4,107.25,10156.0
2018-04-04 09:35:00,107.75,107.9,106.95,107.27,6944.0,107.75,107.9,106.95,107.27,6944.0
2018-04-04 09:40:00,107.6,107.6,107.0,107.03,5537.0,107.6,107.6,107.0,107.03,5537.0
2018-04-04 09:45:00,107.01,107.3,106.92,107.3,1400.0,107.01,107.3,106.92,107.3,1400.0
2018-04-04 09:50:00,107.05,107.05,106.95,106.95,350.0,107.05,107.05,106.95,106.95,350.0
2018-04-04 09:55:00,107.35,107.45,106.8,106.8,5775.0,107.35,107.45,106.8,106.8,5775.0
2018-04-04 10:00:00,106.6,106.75,106.15,106.75,6226.0,106.6,106.75,106.15,106.75,6226.0
2018-04-04 10:05:00,106.95,107.3,106.5,107.25,9262.0,106.95,107.3,106.5,107.25,9262.0
2018-04-04 10:10:00,107.45,108.2,107.45,108.05,10366.0,107.45,108.2,107.45,108.05,10366.0
2018-04-04 10:15:00,108.15,108.45,108.04,108.04,1500.0,108.15,108.45,108.04,108.04,1500.0
2018-04-04 10:20:00,108.0,108.3,107.85,108.05,10210.0,108.0,108.3,107.85,108.05,10210.0
2018-04-04 10:25:00,108.0,108.0,107.35,107.68,1958.0,108.0,108.0,107.35,107.68,1958.0
2018-04-04 10:30:00,107.75,107.88,107.45,107.7,1542.0,107.75,107.88,107.45,107.7,1542.0
2018-04-04 10:35:00,107.5,107.8,107.3,107.78,2450.0,107.5,107.8,107.3,107.78,2450.0
2018-04-04 10:40:00,107.85,107.85,107.5,107.65,1000.0,107.85,107.85,107.5,107.65,1000.0
2018-04-04 10:45:00,107.7,108.15,107.7,108.0,1700.0,107.7,108.15,107.7,108.0,1700.0
2018-04-04 10:50:00,108.1,108.15,107.65,107.85,2800.0,108.1,108.15,107.65,107.85,2800.0
2018-04-04 10:55:00,107.88,107.95,107.75,107.9,1000.0,107.88,107.95,107.75,107.9,1000.0
2018-04-04 11:00:00,108.05,108.1,107.75,108.0,4700.0,108.05,108.1,107.75,108.0,4700.0
2018-04-04 11:05:00,107.75,107.75,107.55,107.65,1300.0,107.75,107.75,107.55,107.65,1300.0
2018-04-04 11:10:00,107.75,107.8,107.6,107.6,864.0,107.75,107.8,107.6,107.6,864.0
2018-04-04 11:15:00,107.55,108.1,107.55,108.1,4600.0,107.55,108.1,107.55,108.1,4600.0
2018-04-04 11:20:00,108.3,109.0,108.3,109.0,887.0,108.3,109.0,108.3,109.0,887.0
2018-04-04 11:25:00,109.05,109.3,108.95,109.2,2700.0,109.05,109.3,108.95,109.2,2700.0
2018-04-04 11:30:00,109.2,109.6,109.2,109.4,2956.0,109.2,109.6,109.2,109.4,2956.0
2018-04-04 11:35:00,109.45,109.6,109.3,109.35,2203.0,109.45,109.6,109.3,109.35,2203.0
2018-04-04 11:40:00,109.38,109.5,109.35,109.35,1350.0,109.38,109.5,109.35,109.35,1350.0
2018-04-04 11:45:00,109.4,109.55,109.1,109.4,2100.0,109.4,109.55,109.1,109.4,2100.0
2018-04-04 11:50:00,109.35,109.4,109.1,109.25,1664.0,109.35,109.4,109.1,109.25,1664.0
2018-04-04 11:55:00,109.3,109.45,109.1,109.2,3510.0,109.3,109.45,109.1,109.2,3510.0
2018-04-04 12:00:00,109.3,109.4,109.2,109.38,11367.0,109.3,109.4,109.2,109.38,11367.0
2018-04-04 12:05:00,109.35,110.0,109.3,110.0,4200.0,109.35,110.0,109.3,110.0,4200.0
2018-04-04 12:10:00,110.0,110.25,109.8,109.8,5935.0,110.0,110.25,109.8,109.8,5935.0
2018-04-04 12:15:00,109.75,109.85,109.6,109.6,2750.0,109.75,109.85,109.6,109.6,2750.0
2018-04-04 12:20:00,109.5,109.95,109.5,109.7,2142.0,109.5,109.95,109.5,109.7,2142.0
2018-04-04 12:25:00,109.75,109.75,109.5,109.75,1500.0,109.75,109.75,109.5,109.75,1500.0
2018-04-04 12:30:00,109.55,109.55,109.25,109.4,1000.0,109.55,109.55,109.25,109.4,1000.0
2018-04-04 12:35:00,109.6,109.9,109.55,109.7,2287.0,109.6,109.9,109.55,109.7,2287.0
2018-04-04 12:40:00,110.0,110.15,109.95,110.15,500.0,110.0,110.15,109.95,110.15,500.0
2018-04-04 12:45:00,110.2,110.2,110.06,110.12,1800.0,110.2,110.2,110.06,110.12,1800.0
2018-04-04 12:50:00,109.92,109.95,109.5,109.65,1100.0,109.92,109.95,109.5,109.65,1100.0
2018-04-04 12:55:00,109.65,109.65,109.5,109.6,1367.0,109.65,109.65,109.5,109.6,1367.0
2018-04-04 13:00:00,109.45,109.5,109.35,109.4,2049.0,109.45,109.5,109.35,109.4,2049.0
2018-04-04 13:05:00,109.55,109.55,109.1,109.1,1218.0,109.55,109.55,109.1,109.1,1218.0
2018-04-04 13:10:00,109.25,109.3,109.25,109.3,1100.0,109.25,109.3,109.25,109.3,1100.0
2018-04-04 13:15:00,109.4,109.4,109.05,109.2,600.0,109.4,109.4,109.05,109.2,600.0
2018-04-04 13:20:00,109.15,109.15,108.85,108.85,400.0,109.15,109.15,108.85,108.85,400.0
2018-04-04 13:25:00,109.0,109.15,108.7,109.05,3200.0,109.0,109.15,108.7,109.05,3200.0
2018-04-04 13:30:00,108.95,109.05,108.9,109.0,900.0,108.95,109.05,108.9,109.0,900.0
2018-04-04 13:35:00,108.9,109.25,108.9,109.25,500.0,108.9,109.25,108.9,109.25,500.0
2018-04-04 13:40:00,109.15,109.27,109.15,109.25,900.0,109.15,109.27,109.15,109.25,900.0
2018-04-04 13:45:00,109.25,109.25,108.7,108.7,2105.0,109.25,109.25,108.7,108.7,2105.0
2018-04-04 13:50:00,108.65,108.75,108.55,108.75,608.0,108.65,108.75,108.55,108.75,608.0
2018-04-04 13:55:00,108.73,109.0,108.72,109.0,2749.0,108.73,109.0,108.72,109.0,2749.0
2018-04-04 14:00:00,109.05,109.15,108.95,109.05,2016.0,109.05,109.15,108.95,109.05,2016.0
2018-04-04 14:05:00,109.1,109.2,109.1,109.1,756.0,109.1,109.2,109.1,109.1,756.0
2018-04-04 14:10:00,109.0,109.3,108.9,109.2,4741.0,109.0,109.3,108.9,109.2,4741.0
2018-04-04 14:15:00,109.4,109.95,109.4,109.95,1600.0,109.4,109.95,109.4,109.95,1600.0
2018-04-04 14:20:00,110.0,110.2,110.0,110.2,1000.0,110.0,110.2,110.0,110.2,1000.0
2018-04-04 14:25:00,110.23,110.35,109.87,110.28,4969.0,110.23,110.35,109.87,110.28,4969.0
2018-04-04 14:30:00,110.35,110.35,110.15,110.3,1400.0,110.35,110.35,110.15,110.3,1400.0
2018-04-04 14:35:00,110.3,110.3,110.05,110.05,2000.0,110.3,110.3,110.05,110.05,2000.0
2018-04-04 14:40:00,109.9,110.65,109.9,110.65,2200.0,109.9,110.65,109.9,110.65,2200.0
2018-04-04 14:45:00,110.6,110.6,110.25,110.3,1100.0,110.6,110.6,110.25,110.3,1100.0
2018-04-04 14:50:00,110.5,110.75,110.2,110.75,3225.0,110.5,110.75,110.2,110.75,3225.0
2018-04-04 14:55:00,110.7,110.9,110.65,110.9,1400.0,110.7,110.9,110.65,110.9,1400.0
2018-04-04 15:00:00,110.95,111.05,110.8,110.85,4085.0,110.95,111.05,110.8,110.85,4085.0
2018-04-04 15:05:00,110.9,110.95,110.75,110.8,2394.0,110.9,110.95,110.75,110.8,2394.0
2018-04-04 15:10:00,110.55,110.75,110.55,110.65,3268.0,110.55,110.75,110.55,110.65,3268.0
2018-04-04 15:15:00,110.65,110.8,110.45,110.45,1700.0,110.65,110.8,110.45,110.45,1700.0
2018-04-04 15:20:00,110.55,111.0,110.55,110.85,2358.0,110.55,111.0,110.55,110.85,2358.0
2018-04-04 15:25:00,110.8,111.15,110.75,110.95,4700.0,110.8,111.15,110.75,110.95,4700.0
2018-04-04 15:30:00,111.0,111.25,111.0,111.15,3620.0,111.0,111.25,111.0,111.15,3620.0
2018-04-04 15:35:00,111.2,111.55,111.15,111.34,6080.0,111.2,111.55,111.15,111.34,6080.0
2018-04-04 15:40:00,111.3,111.4,111.15,111.15,6077.0,111.3,111.4,111.15,111.15,6077.0
2018-04-04 15:45:00,110.95,111.25,110.95,111.05,6130.0,110.95,111.25,110.95,111.05,6130.0
2018-04-04 15:50:00,111.15,111.45,111.15,111.4,7604.0,111.15,111.45,111.15,111.4,7604.0
2018-04-04 15:55:00,111.3,111.4,110.8,110.9,33881.0,111.3,111.4,110.8,110.9,33881.0
2018-04-05 09:30:00,112.15,113.3,111.2,113.0,6442.0,112.15,113.3,111.2,113.0,6442.0
2018-04-05 09:35:00,113.3,113.3,111.7,113.3,13520.0,113.3,113.3,111.7,113.3,13520.0
2018-04-05 09:40:00,113.2,113.25,112.7,113.03,6053.0,113.2,113.25,112.7,113.03,6053.0
2018-04-05 09:45:00,113.0,113.15,111.75,111.9,2590.0,113.0,113.15,111.75,111.9,2590.0
2018-04-05 09:50:00,111.61,112.15,111.61,112.15,1700.0,111.61,112.15,111.61,112.15,1700.0
2018-04-05 09:55:00,112.25,113.1,112.25,112.7,3244.0,112.25,113.1,112.25,112.7,3244.0
2018-04-05 10:00:00,112.55,112.8,112.2,112.2,1791.0,112.55,112.8,112.2,112.2,1791.0
2018-04-05 10:05:00,112.5,112.55,112.0,112.1,6500.0,112.5,112.55,112.0,112.1,6500.0
2018-04-05 10:10:00,112.15,112.15,111.55,111.7,4667.0,112.15,112.15,111.55,111.7,4667.0
2018-04-05 10:15:00,111.5,111.5,110.95,111.05,3400.0,111.5,111.5,110.95,111.05,3400.0
2018-04-05 10:20:00,110.93,111.2,110.8,111.2,6000.0,110.93,111.2,110.8,111.2,6000.0
2018-04-05 10:25:00,111.2,111.2,110.55,110.95,5150.0,111.2,111.2,110.55,110.95,5150.0
2018-04-05 10:30:00,110.95,111.65,110.87,111.15,3718.0,110.95,111.65,110.87,111.15,3718.0
2018-04-05 10:35:00,111.2,111.2,110.75,111.0,4300.0,111.2,111.2,110.75,111.0,4300.0
2018-04-05 10:40:00,111.02,111.3,110.95,111.3,2409.0,111.02,111.3,110.95,111.3,2409.0
2018-04-05 10:45:00,111.3,111.45,110.85,111.0,3492.0,111.3,111.45,110.85,111.0,3492.0
2018-04-05 10:50:00,111.15,111.35,111.05,111.35,1400.0,111.15,111.35,111.05,111.35,1400.0
2018-04-05 10:55:00,111.5,111.75,111.4,111.45,1600.0,111.5,111.75,111.4,111.45,1600.0
2018-04-05 11:00:00,111.65,111.9,111.5,111.9,2000.0,111.65,111.9,111.5,111.9,2000.0
2018-04-05 11:05:00,111.75,112.5,111.75,112.25,3000.0,111.75,112.5,111.75,112.25,3000.0
2018-04-05 11:10:00,112.4,112.45,112.1,112.1,3548.0,112.4,112.45,112.1,112.1,3548.0
2018-04-05 11:15:00,111.9,111.95,111.55,111.75,2213.0,111.9,111.95,111.55,111.75,2213.0
2018-04-05 11:20:00,111.8,112.25,111.8,112.2,16600.0,111.8,112.25,111.8,112.2,16600.0
2018-04-05 11:25:00,112.3,112.9,112.3,112.55,2946.0,112.3,112.9,112.3,112.55,2946.0
2018-04-05 11:30:00,112.42,112.55,112.3,112.5,3831.0,112.42,112.55,112.3,112.5,3831.0
2018-04-05 11:35:00,112.4,112.6,112.3,112.6,1530.0,112.4,112.6,112.3,112.6,1530.0
2018-04-05 11:40:00,112.6,113.1,112.3,113.05,10120.0,112.6,113.1,112.3,113.05,10120.0
2018-04-05 11:45:00,113.0,113.05,112.8,112.9,2500.0,113.0,113.05,112.8,112.9,2500.0
2018-04-05 11:50:00,113.0,113.05,112.7,112.8,3300.0,113.0,113.05,112.7,112.8,3300.0
2018-04-05 11:55:00,112.85,112.85,112.8,112.8,700.0,112.85,112.85,112.8,112.8,700.0
2018-04-05 12:00:00,112.8,112.8,112.65,112.66,300.0,112.8,112.8,112.65,112.66,300.0
2018-04-05 12:05:00,112.45,112.65,112.4,112.4,400.0,112.45,112.65,112.4,112.4,400.0
2018-04-05 12:10:00,112.4,112.4,112.4,112.4,0.0,112.4,112.4,112.4,112.4,0.0
2018-04-05 12:15:00,112.1,112.1,111.9,111.95,1100.0,112.1,112.1,111.9,111.95,1100.0
2018-04-05 12:20:00,111.95,111.95,111.95,111.95,100.0,111.95,111.95,111.95,111.95,100.0
2018-04-05 12:25:00,111.93,112.2,111.92,112.15,935.0,111.93,112.2,111.92,112.15,935.0
2018-04-05 12:30:00,112.15,112.15,112.05,112.05,300.0,112.15,112.15,112.05,112.05,300.0
2018-04-05 12:35:00,112.15,112.35,112.05,112.3,800.0,112.15,112.35,112.05,112.3,800.0
2018-04-05 12:40:00,112.38,112.38,112.0,112.1,900.0,112.38,112.38,112.0,112.1,900.0
2018-04-05 12:45:00,112.4,112.4,112.4,112.4,200.0,112.4,112.4,112.4,112.4,200.0
2018-04-05 12:50:00,112.49,112.52,112.27,112.28,1800.0,112.49,112.52,112.27,112.28,1800.0
2018-04-05 12:55:00,112.25,112.25,112.2,112.2,200.0,112.25,112.25,112.2,112.2,200.0
2018-04-05 13:00:00,112.15,112.3,112.15,112.3,425.0,112.15,112.3,112.15,112.3,425.0
2018-04-05 13:05:00,112.35,112.35,112.35,112.35,300.0,112.35,112.35,112.35,112.35,300.0
2018-04-05 13:10:00,112.18,112.18,111.95,112.15,500.0,112.18,112.18,111.95,112.15,500.0
2018-04-05 13:15:00,111.95,111.95,111.55,111.7,1200.0,111.95,111.95,111.55,111.7,1200.0
2018-04-05 13:20:00,111.6,111.6,111.2,111.2,1103.0,111.6,111.6,111.2,111.2,1103.0
2018-04-05 13:25:00,111.45,111.5,111.45,111.5,200.0,111.45,111.5,111.45,111.5,200.0
2018-04-05 13:30:00,111.35,111.38,111.35,111.38,300.0,111.35,111.38,111.35,111.38,300.0
2018-04-05 13:35:00,111.55,111.65,110.55,110.68,9430.0,111.55,111.65,110.55,110.68,9430.0
2018-04-05 13:40:00,110.75,110.85,110.63,110.75,2000.0,110.75,110.85,110.63,110.75,2000.0
2018-04-05 13:45:00,110.75,110.8,110.6,110.7,1800.0,110.75,110.8,110.6,110.7,1800.0
2018-04-05 13:50:00,110.75,111.05,110.7,110.7,1200.0,110.75,111.05,110.7,110.7,1200.0
2018-04-05 13:55:00,110.95,111.0,110.75,110.75,700.0,110.95,111.0,110.75,110.75,700.0
2018-04-05 14:00:00,111.05,111.15,110.85,110.98,1560.0,111.05,111.15,110.85,110.98,1560.0
2018-04-05 14:05:00,110.95,111.0,110.82,110.83,3325.0,110.95,111.0,110.82,110.83,3325.0
2018-04-05 14:10:00,110.85,111.2,110.82,111.1,1300.0,110.85,111.2,110.82,111.1,1300.0
2018-04-05 14:15:00,111.2,111.4,111.2,111.4,200.0,111.2,111.4,111.2,111.4,200.0
2018-04-05 14:20:00,111.3,111.3,111.15,111.15,300.0,111.3,111.3,111.15,111.15,300.0
2018-04-05 14:25:00,111.25,111.25,111.15,111.2,700.0,111.25,111.25,111.15,111.2,700.0
2018-04-05 14:30:00,111.15,111.6,111.05,111.6,2100.0,111.15,111.6,111.05,111.6,2100.0
2018-04-05 14:35:00,111.5,111.55,111.45,111.45,1500.0,111.5,111.55,111.45,111.45,1500.0
2018-04-05 14:40:00,111.55,111.55,111.3,111.4,1888.0,111.55,111.55,111.3,111.4,1888.0
2018-04-05 14:45:00,111.45,111.6,111.45,111.6,1500.0,111.45,111.6,111.45,111.6,1500.0
2018-04-05 14:50:00,111.65,111.7,111.45,111.45,1024.0,111.65,111.7,111.45,111.45,1024.0
2018-04-05 14:55:00,111.35,111.5,111.2,111.3,1400.0,111.35,111.5,111.2,111.3,1400.0
2018-04-05 15:00:00,111.35,111.35,111.05,111.1,2665.0,111.35,111.35,111.05,111.1,2665.0
2018-04-05 15:05:00,111.15,111.5,111.1,111.5,1700.0,111.15,111.5,111.1,111.5,1700.0
2018-04-05 15:10:00,111.6,111.6,111.45,111.5,2016.0,111.6,111.6,111.45,111.5,2016.0
2018-04-05 15:15:00,111.45,111.5,111.25,111.4,2126.0,111.45,111.5,111.25,111.4,2126.0
2018-04-05 15:20:00,111.35,111.6,111.3,111.45,1600.0,111.35,111.6,111.3,111.45,1600.0
2018-04-05 15:25:00,111.43,111.43,111.2,111.4,1200.0,111.43,111.43,111.2,111.4,1200.0
2018-04-05 15:30:00,111.4,111.4,110.9,110.95,1584.0,111.4,111.4,110.9,110.95,1584.0
2018-04-05 15:35:00,111.0,111.3,110.95,111.05,3694.0,111.0,111.3,110.95,111.05,3694.0
2018-04-05 15:40:00,111.05,111.5,111.05,111.4,1800.0,111.05,111.5,111.05,111.4,1800.0
2018-04-05 15:45:00,111.4,111.6,111.35,111.6,4400.0,111.4,111.6,111.35,111.6,4400.0
2018-04-05 15:50:00,111.63,111.65,111.4,111.6,6007.0,111.63,111.65,111.4,111.6,6007.0
2018-04-05 15:55:00,111.6,111.6,111.25,111.3,13899.0,111.6,111.6,111.25,111.3,13899.0
2018-04-06 09:30:00,110.0,110.3,109.2,110.3,5760.0,110.0,110.3,109.2,110.3,5760.0
2018-04-06 09:35:00,110.3,111.8,110.3,111.8,1400.0,110.3,111.8,110.3,111.8,1400.0
2018-04-06 09:40:00,111.4,111.4,110.8,110.9,2214.0,111.4,111.4,110.8,110.9,2214.0
2018-04-06 09:45:00,110.9,111.35,110.7,111.08,1900.0,110.9,111.35,110.7,111.08,1900.0
2018-04-06 09:50:00,111.1,111.3,110.5,110.5,900.0,111.1,111.3,110.5,110.5,900.0
2018-04-06 09:55:00,110.73,110.73,110.25,110.45,1184.0,110.73,110.73,110.25,110.45,1184.0
2018-04-06 10:00:00,110.35,110.45,110.1,110.25,1553.0,110.35,110.45,110.1,110.25,1553.0
2018-04-06 10:05:00,110.4,110.4,109.95,110.2,1900.0,110.4,110.4,109.95,110.2,1900.0
2018-04-06 10:10:00,109.8,110.1,109.75,110.1,500.0,109.8,110.1,109.75,110.1,500.0
2018-04-06 10:15:00,110.3,110.75,110.15,110.58,1000.0,110.3,110.75,110.15,110.58,1000.0
2018-04-06 10:20:00,110.8,110.8,110.4,110.4,587.0,110.8,110.8,110.4,110.4,587.0
2018-04-06 10:25:00,110.25,110.48,110.05,110.08,800.0,110.25,110.48,110.05,110.08,800.0
2018-04-06 10:30:00,110.0,110.0,109.9,109.95,1400.0,110.0,110.0,109.9,109.95,1400.0
2018-04-06 10:35:00,110.2,110.28,110.0,110.15,800.0,110.2,110.28,110.0,110.15,800.0
2018-04-06 10:40:00,110.23,110.23,110.2,110.2,530.0,110.23,110.23,110.2,110.2,530.0
2018-04-06 10:45:00,110.35,110.4,110.2,110.2,600.0,110.35,110.4,110.2,110.2,600.0
2018-04-06 10:50:00,110.29,110.5,110.25,110.5,1300.0,110.29,110.5,110.25,110.5,1300.0
2018-04-06 10:55:00,110.7,110.95,110.7,110.95,400.0,110.7,110.95,110.7,110.95,400.0
2018-04-06 11:00:00,110.65,110.65,110.35,110.35,1707.0,110.65,110.65,110.35,110.35,1707.0
2018-04-06 11:05:00,110.45,110.65,110.45,110.55,600.0,110.45,110.65,110.45,110.55,600.0
2018-04-06 11:10:00,110.75,110.95,110.75,110.75,800.0,110.75,110.95,110.75,110.75,800.0
2018-04-06 11:15:00,110.65,110.95,110.6,110.65,1977.0,110.65,110.95,110.6,110.65,1977.0
2018-04-06 11:20:00,110.7,110.7,110.1,110.1,900.0,110.7,110.7,110.1,110.1,900.0
2018-04-06 11:25:00,110.1,110.25,110.1,110.15,700.0,110.1,110.25,110.1,110.15,700.0
2018-04-06 11:30:00,110.15,110.33,110.15,110.25,1100.0,110.15,110.33,110.15,110.25,1100.0
2018-04-06 11:35:00,110.33,110.5,110.1,110.5,1400.0,110.33,110.5,110.1,110.5,1400.0
2018-04-06 11:40:00,110.65,110.75,110.4,110.4,700.0,110.65,110.75,110.4,110.4,700.0
2018-04-06 11:45:00,110.65,110.65,110.5,110.55,1000.0,110.65,110.65,110.5,110.55,1000.0
2018-04-06 11:50:00,110.25,110.78,110.25,110.7,1100.0,110.25,110.78,110.25,110.7,1100.0
2018-04-06 11:55:00,110.9,111.35,110.9,111.35,905.0,110.9,111.35,110.9,111.35,905.0
2018-04-06 12:00:00,111.3,111.3,110.95,111.0,1001.0,111.3,111.3,110.95,111.0,1001.0
2018-04-06 12:05:00,110.95,111.03,110.8,110.88,500.0,110.95,111.03,110.8,110.88,500.0
2018-04-06 12:10:00,110.7,110.7,110.45,110.45,1156.0,110.7,110.7,110.45,110.45,1156.0
2018-04-06 12:15:00,110.65,110.7,110.45,110.45,800.0,110.65,110.7,110.45,110.45,800.0
2018-04-06 12:20:00,110.45,110.45,110.2,110.45,1798.0,110.45,110.45,110.2,110.45,1798.0
2018-04-06 12:25:00,110.45,110.45,110.45,110.45,100.0,110.45,110.45,110.45,110.45,100.0
2018-04-06 12:30:00,110.4,110.7,110.4,110.55,1204.0,110.4,110.7,110.4,110.55,1204.0
2018-04-06 12:35:00,110.6,110.95,110.6,110.65,600.0,110.6,110.95,110.6,110.65,600.0
2018-04-06 12:40:00,110.8,110.9,110.75,110.9,1000.0,110.8,110.9,110.75,110.9,1000.0
2018-04-06 12:45:00,110.88,111.35,110.87,111.0,700.0,110.88,111.35,110.87,111.0,700.0
2018-04-06 12:50:00,111.0,111.0,111.0,111.0,100.0,111.0,111.0,111.0,111.0,100.0
2018-04-06 12:55:00,111.15,111.2,111.05,111.05,600.0,111.15,111.2,111.05,111.05,600.0
2018-04-06 13:00:00,111.0,111.1,111.0,111.0,432.0,111.0,111.1,111.0,111.0,432.0
2018-04-06 13:05:00,111.1,111.1,110.95,111.05,400.0,111.1,111.1,110.95,111.05,400.0
2018-04-06 13:10:00,110.85,110.9,110.65,110.65,700.0,110.85,110.9,110.65,110.65,700.0
2018-04-06 13:15:00,110.8,110.85,110.75,110.85,800.0,110.8,110.85,110.75,110.85,800.0
2018-04-06 13:20:00,110.8,110.95,110.8,110.95,220.0,110.8,110.95,110.8,110.95,220.0
2018-04-06 13:25:00,111.0,111.4,111.0,111.4,404.0,111.0,111.4,111.0,111.4,404.0
2018-04-06 13:30:00,111.3,111.4,110.85,110.85,2700.0,111.3,111.4,110.85,110.85,2700.0
2018-04-06 13:35:00,110.67,110.67,110.6,110.6,300.0,110.67,110.67,110.6,110.6,300.0
2018-04-06 13:40:00,110.6,110.6,110.45,110.45,550.0,110.6,110.6,110.45,110.45,550.0
2018-04-06 13:45:00,110.65,110.65,110.1,110.2,800.0,110.65,110.65,110.1,110.2,800.0
2018-04-06 13:50:00,109.9,110.1,109.75,109.98,5600.0,109.9,110.1,109.75,109.98,5600.0
2018-04-06 13:55:00,109.9,110.17,109.7,109.7,1984.0,109.9,110.17,109.7,109.7,1984.0
2018-04-06 14:00:00,109.6,109.85,109.6,109.85,1700.0,109.6,109.85,109.6,109.85,1700.0
2018-04-06 14:05:00,109.8,109.8,109.2,109.45,2967.0,109.8,109.8,109.2,109.45,2967.0
2018-04-06 14:10:00,109.55,109.9,109.55,109.9,1908.0,109.55,109.9,109.55,109.9,1908.0
2018-04-06 14:15:00,109.76,109.9,109.55,109.9,3134.0,109.76,109.9,109.55,109.9,3134.0
2018-04-06 14:20:00,109.75,109.75,109.75,109.75,200.0,109.75,109.75,109.75,109.75,200.0
2018-04-06 14:25:00,109.45,109.45,109.2,109.3,3000.0,109.45,109.45,109.2,109.3,3000.0
2018-04-06 14:30:00,109.45,109.55,109.4,109.4,522.0,109.45,109.55,109.4,109.4,522.0
2018-04-06 14:35:00,109.1,109.15,108.5,108.5,1944.0,109.1,109.15,108.5,108.5,1944.0
2018-04-06 14:40:00,108.5,109.15,108.45,109.15,2200.0,108.5,109.15,108.45,109.15,2200.0
2018-04-06 14:45:00,109.15,109.15,108.9,109.0,900.0,109.15,109.15,108.9,109.0,900.0
2018-04-06 14:50:00,108.9,108.9,108.7,108.85,500.0,108.9,108.9,108.7,108.85,500.0
2018-04-06 14:55:00,108.71,108.75,108.4,108.7,1150.0,108.71,108.75,108.4,108.7,1150.0
2018-04-06 15:00:00,108.85,109.0,108.55,108.55,1017.0,108.85,109.0,108.55,108.55,1017.0
2018-04-06 15:05:00,108.6,108.6,108.4,108.45,1000.0,108.6,108.6,108.4,108.45,1000.0
2018-04-06 15:10:00,108.4,108.7,108.4,108.6,1488.0,108.4,108.7,108.4,108.6,1488.0
2018-04-06 15:15:00,108.95,109.0,108.8,108.8,1600.0,108.95,109.0,108.8,108.8,1600.0
2018-04-06 15:20:00,108.85,108.95,108.85,108.95,500.0,108.85,108.95,108.85,108.95,500.0
2018-04-06 15:25:00,108.9,108.95,108.6,108.7,2700.0,108.9,108.95,108.6,108.7,2700.0
2018-04-06 15:30:00,108.65,108.95,108.63,108.95,1005.0,108.65,108.95,108.63,108.95,1005.0
2018-04-06 15:35:00,108.9,109.05,108.7,109.0,4877.0,108.9,109.05,108.7,109.0,4877.0
2018-04-06 15:40:00,109.15,109.3,109.1,109.15,1800.0,109.15,109.3,109.1,109.15,1800.0
2018-04-06 15:45:00,109.1,109.25,108.8,108.8,9967.0,109.1,109.25,108.8,108.8,9967.0
2018-04-06 15:50:00,108.9,109.3,108.9,109.05,14189.0,108.9,109.3,108.9,109.05,14189.0
2018-04-06 15:55:00,108.95,109.08,108.5,108.6,28247.0,108.95,109.08,108.5,108.6,28247.0
2018-04-09 09:30:00,109.2,110.45,109.2,110.3,9007.0,109.2,110.45,109.2,110.3,9007.0
2018-04-09 09:35:00,110.42,110.5,110.0,110.0,910.0,110.42,110.5,110.0,110.0,910.0
2018-04-09 09:40:00,110.08,110.08,109.65,109.8,1307.0,110.08,110.08,109.65,109.8,1307.0
2018-04-09 09:45:00,109.83,110.8,109.82,110.75,3700.0,109.83,110.8,109.82,110.75,3700.0
2018-04-09 09:50:00,110.8,111.1,110.7,111.0,1600.0,110.8,111.1,110.7,111.0,1600.0
2018-04-09 09:55:00,111.35,111.65,111.25,111.35,8857.0,111.35,111.65,111.25,111.35,8857.0
2018-04-09 10:00:00,111.25,111.65,111.2,111.65,3476.0,111.25,111.65,111.2,111.65,3476.0
2018-04-09 10:05:00,111.6,111.8,110.95,111.05,7467.0,111.6,111.8,110.95,111.05,7467.0
2018-04-09 10:10:00,111.03,111.05,111.02,111.05,500.0,111.03,111.05,111.02,111.05,500.0
2018-04-09 10:15:00,110.75,110.95,110.75,110.85,1000.0,110.75,110.95,110.75,110.85,1000.0
2018-04-09 10:20:00,110.75,110.9,110.42,110.55,2700.0,110.75,110.9,110.42,110.55,2700.0
2018-04-09 10:25:00,110.6,110.8,110.5,110.77,1000.0,110.6,110.8,110.5,110.77,1000.0
2018-04-09 10:30:00,110.89,111.25,110.8,110.95,2450.0,110.89,111.25,110.8,110.95,2450.0
2018-04-09 10:35:00,111.05,111.3,111.0,111.05,1900.0,111.05,111.3,111.0,111.05,1900.0
2018-04-09 10:40:00,111.1,111.35,110.95,111.35,1300.0,111.1,111.35,110.95,111.35,1300.0
2018-04-09 10:45:00,111.3,111.35,111.2,111.25,2400.0,111.3,111.35,111.2,111.25,2400.0
2018-04-09 10:50:00,111.33,111.5,110.9,111.0,3800.0,111.33,111.5,110.9,111.0,3800.0
2018-04-09 10:55:00,111.05,111.15,110.65,110.65,1500.0,111.05,111.15,110.65,110.65,1500.0
2018-04-09 11:00:00,110.75,110.8,110.5,110.7,2900.0,110.75,110.8,110.5,110.7,2900.0
2018-04-09 11:05:00,110.7,110.7,110.4,110.45,1250.0,110.7,110.7,110.4,110.45,1250.0
2018-04-09 11:10:00,110.4,111.05,110.4,111.05,2423.0,110.4,111.05,110.4,111.05,2423.0
2018-04-09 11:15:00,111.15,111.3,111.15,111.3,500.0,111.15,111.3,111.15,111.3,500.0
2018-04-09 11:20:00,111.3,111.5,111.15,111.15,1600.0,111.3,111.5,111.15,111.15,1600.0
2018-04-09 11:25:00,111.1,111.1,110.9,111.05,2400.0,111.1,111.1,110.9,111.05,2400.0
2018-04-09 11:30:00,111.3,111.55,111.3,111.35,1800.0,111.3,111.55,111.3,111.35,1800.0
2018-04-09 11:35:00,111.4,111.45,111.25,111.25,1000.0,111.4,111.45,111.25,111.25,1000.0
2018-04-09 11:40:00,111.3,111.6,111.3,111.6,500.0,111.3,111.6,111.3,111.6,500.0
2018-04-09 11:45:00,111.6,111.8,111.6,111.73,2249.0,111.6,111.8,111.6,111.73,2249.0
2018-04-09 11:50:00,111.7,111.7,111.6,111.65,900.0,111.7,111.7,111.6,111.65,900.0
2018-04-09 11:55:00,111.6,111.6,111.35,111.55,2900.0,111.6,111.6,111.35,111.55,2900.0
2018-04-09 12:00:00,111.7,111.95,111.55,111.75,3940.0,111.7,111.95,111.55,111.75,3940.0
2018-04-09 12:05:00,111.7,112.0,111.65,111.78,1400.0,111.7,112.0,111.65,111.78,1400.0
2018-04-09 12:10:00,111.88,111.95,111.7,111.88,3321.0,111.88,111.95,111.7,111.88,3321.0
2018-04-09 12:15:00,111.78,111.78,111.5,111.6,4334.0,111.78,111.78,111.5,111.6,4334.0
2018-04-09 12:20:00,111.6,111.6,111.4,111.4,5233.0,111.6,111.6,111.4,111.4,5233.0
2018-04-09 12:25:00,111.55,111.63,111.5,111.55,1900.0,111.55,111.63,111.5,111.55,1900.0
2018-04-09 12:30:00,111.45,111.47,111.44,111.46,1200.0,111.45,111.47,111.44,111.46,1200.0
2018-04-09 12:35:00,111.55,111.8,111.45,111.5,3100.0,111.55,111.8,111.45,111.5,3100.0
2018-04-09 12:40:00,111.35,111.4,111.3,111.4,700.0,111.35,111.4,111.3,111.4,700.0
2018-04-09 12:45:00,111.4,111.55,111.35,111.55,2200.0,111.4,111.55,111.35,111.55,2200.0
2018-04-09 12:50:00,111.6,111.66,111.6,111.6,1126.0,111.6,111.66,111.6,111.6,1126.0
2018-04-09 12:55:00,111.5,111.55,111.3,111.35,1900.0,111.5,111.55,111.3,111.35,1900.0
2018-04-09 13:00:00,111.3,111.6,111.3,111.45,3550.0,111.3,111.6,111.3,111.45,3550.0
2018-04-09 13:05:00,111.5,111.55,111.35,111.55,1440.0,111.5,111.55,111.35,111.55,1440.0
2018-04-09 13:10:00,111.56,111.6,111.2,111.2,1350.0,111.56,111.6,111.2,111.2,1350.0
2018-04-09 13:15:00,111.2,111.4,111.2,111.4,3000.0,111.2,111.4,111.2,111.4,3000.0
2018-04-09 13:20:00,111.3,111.35,111.25,111.25,1500.0,111.3,111.35,111.25,111.25,1500.0
2018-04-09 13:25:00,111.3,111.5,111.3,111.45,1100.0,111.3,111.5,111.3,111.45,1100.0
2018-04-09 13:30:00,111.55,111.65,111.4,111.6,1500.0,111.55,111.65,111.4,111.6,1500.0
2018-04-09 13:35:00,111.45,111.45,111.3,111.3,2449.0,111.45,111.45,111.3,111.3,2449.0
2018-04-09 13:40:00,111.1,111.15,110.65,110.75,4350.0,111.1,111.15,110.65,110.75,4350.0
2018-04-09 13:45:00,110.7,110.8,110.45,110.6,6786.0,110.7,110.8,110.45,110.6,6786.0
2018-04-09 13:50:00,110.6,110.6,110.5,110.6,1979.0,110.6,110.6,110.5,110.6,1979.0
2018-04-09 13:55:00,110.55,110.6,110.4,110.4,1386.0,110.55,110.6,110.4,110.4,1386.0
2018-04-09 14:00:00,110.45,110.55,110.45,110.5,2791.0,110.45,110.55,110.45,110.5,2791.0
2018-04-09 14:05:00,110.45,110.45,110.15,110.15,5066.0,110.45,110.45,110.15,110.15,5066.0
2018-04-09 14:10:00,110.15,110.25,110.05,110.2,6850.0,110.15,110.25,110.05,110.2,6850.0
2018-04-09 14:15:00,110.2,110.35,110.1,110.35,4090.0,110.2,110.35,110.1,110.35,4090.0
2018-04-09 14:20:00,110.35,110.35,110.0,110.05,5020.0,110.35,110.35,110.0,110.05,5020.0
2018-04-09 14:25:00,110.0,110.3,110.0,110.3,5104.0,110.0,110.3,110.0,110.3,5104.0
2018-04-09 14:30:00,110.4,110.7,110.4,110.6,1705.0,110.4,110.7,110.4,110.6,1705.0
2018-04-09 14:35:00,110.6,110.65,110.4,110.4,2900.0,110.6,110.65,110.4,110.4,2900.0
2018-04-09 14:40:00,110.35,110.35,110.0,110.1,2950.0,110.35,110.35,110.0,110.1,2950.0
2018-04-09 14:45:00,110.1,110.15,109.95,109.95,4024.0,110.1,110.15,109.95,109.95,4024.0
2018-04-09 14:50:00,110.0,110.05,109.9,110.03,4562.0,110.0,110.05,109.9,110.03,4562.0
2018-04-09 14:55:00,110.0,110.15,110.0,110.05,2843.0,110.0,110.15,110.0,110.05,2843.0
2018-04-09 15:00:00,110.05,110.05,109.65,109.78,7024.0,110.05,110.05,109.65,109.78,7024.0
2018-04-09 15:05:00,109.8,109.95,109.8,109.95,5861.0,109.8,109.95,109.8,109.95,5861.0
2018-04-09 15:10:00,109.95,110.1,109.8,109.85,4186.0,109.95,110.1,109.8,109.85,4186.0
2018-04-09 15:15:00,109.85,109.85,109.7,109.75,3428.0,109.85,109.85,109.7,109.75,3428.0
2018-04-09 15:20:00,109.7,109.7,109.4,109.5,5816.0,109.7,109.7,109.4,109.5,5816.0
2018-04-09 15:25:00,109.4,109.45,109.2,109.45,6059.0,109.4,109.45,109.2,109.45,6059.0
2018-04-09 15:30:00,109.4,110.0,109.2,109.65,15812.0,109.4,110.0,109.2,109.65,15812.0
2018-04-09 15:35:00,109.65,109.65,109.15,109.2,8000.0,109.65,109.65,109.15,109.2,8000.0
2018-04-09 15:40:00,109.15,109.2,109.0,109.05,7650.0,109.15,109.2,109.0,109.05,7650.0
2018-04-09 15:45:00,109.0,109.18,108.9,108.9,14722.0,109.0,109.18,108.9,108.9,14722.0
2018-04-09 15:50:00,108.9,109.2,108.9,109.1,17162.0,108.9,109.2,108.9,109.1,17162.0
2018-04-09 15:55:00,109.13,109.18,108.55,108.75,37803.0,109.13,109.18,108.55,108.75,37803.0
2018-04-10 09:30:00,110.65,110.65,110.65,110.65,3173.0,110.65,110.65,110.65,110.65,3173.0
2018-04-10 09:35:00,110.65,110.65,110.65,110.65,0.0,110.65,110.65,110.65,110.65,0.0
2018-04-10 09:40:00,110.35,110.35,109.6,109.6,2910.0,110.35,110.35,109.6,109.6,2910.0
2018-04-10 09:45:00,109.4,109.8,109.25,109.8,1000.0,109.4,109.8,109.25,109.8,1000.0
2018-04-10 09:50:00,109.55,109.65,109.55,109.65,300.0,109.55,109.65,109.55,109.65,300.0
2018-04-10 09:55:00,109.45,109.65,109.25,109.5,1306.0,109.45,109.65,109.25,109.5,1306.0
2018-04-10 10:00:00,109.75,110.45,109.75,110.45,2320.0,109.75,110.45,109.75,110.45,2320.0
2018-04-10 10:05:00,110.35,110.45,110.15,110.15,1400.0,110.35,110.45,110.15,110.15,1400.0
2018-04-10 10:10:00,109.95,110.0,109.9,109.9,700.0,109.95,110.0,109.9,109.9,700.0
2018-04-10 10:15:00,110.35,110.35,110.05,110.15,2300.0,110.35,110.35,110.05,110.15,2300.0
2018-04-10 10:20:00,110.15,110.4,110.15,110.4,700.0,110.15,110.4,110.15,110.4,700.0
2018-04-10 10:25:00,110.45,110.53,110.4,110.4,500.0,110.45,110.53,110.4,110.4,500.0
2018-04-10 10:30:00,110.5,110.7,110.45,110.55,1412.0,110.5,110.7,110.45,110.55,1412.0
2018-04-10 10:35:00,110.35,110.95,110.25,110.95,1200.0,110.35,110.95,110.25,110.95,1200.0
2018-04-10 10:40:00,110.6,110.8,110.4,110.8,700.0,110.6,110.8,110.4,110.8,700.0
2018-04-10 10:45:00,110.85,111.1,110.6,110.7,1638.0,110.85,111.1,110.6,110.7,1638.0
2018-04-10 10:50:00,110.9,110.9,110.7,110.75,775.0,110.9,110.9,110.7,110.75,775.0
2018-04-10 10:55:00,110.7,110.95,110.7,110.8,2445.0,110.7,110.95,110.7,110.8,2445.0
2018-04-10 11:00:00,111.0,111.15,110.9,110.9,1699.0,111.0,111.15,110.9,110.9,1699.0
2018-04-10 11:05:00,110.85,110.95,110.75,110.95,10000.0,110.85,110.95,110.75,110.95,10000.0
2018-04-10 11:10:00,110.85,111.2,110.77,111.05,1699.0,110.85,111.2,110.77,111.05,1699.0
2018-04-10 11:15:00,111.15,111.65,111.05,111.5,2000.0,111.15,111.65,111.05,111.5,2000.0
2018-04-10 11:20:00,111.5,111.5,111.4,111.4,800.0,111.5,111.5,111.4,111.4,800.0
2018-04-10 11:25:00,111.75,111.75,111.25,111.25,300.0,111.75,111.75,111.25,111.25,300.0
2018-04-10 11:30:00,111.65,111.65,111.55,111.65,350.0,111.65,111.65,111.55,111.65,350.0
2018-04-10 11:35:00,111.65,111.85,111.65,111.85,1200.0,111.65,111.85,111.65,111.85,1200.0
2018-04-10 11:40:00,111.83,111.95,111.55,111.55,2430.0,111.83,111.95,111.55,111.55,2430.0
2018-04-10 11:45:00,111.08,111.28,110.95,111.1,2492.0,111.08,111.28,110.95,111.1,2492.0
2018-04-10 11:50:00,111.15,111.4,111.0,111.4,1500.0,111.15,111.4,111.0,111.4,1500.0
2018-04-10 11:55:00,111.6,111.6,111.45,111.45,200.0,111.6,111.6,111.45,111.45,200.0
2018-04-10 12:00:00,111.45,111.45,111.45,111.45,0.0,111.45,111.45,111.45,111.45,0.0
2018-04-10 12:05:00,111.1,111.2,111.0,111.15,906.0,111.1,111.2,111.0,111.15,906.0
2018-04-10 12:10:00,111.55,111.55,111.55,111.55,141.0,111.55,111.55,111.55,111.55,141.0
2018-04-10 12:15:00,111.38,111.38,111.1,111.1,200.0,111.38,111.38,111.1,111.1,200.0
2018-04-10 12:20:00,111.1,111.3,111.0,111.0,800.0,111.1,111.3,111.0,111.0,800.0
2018-04-10 12:25:00,111.0,111.2,110.8,111.2,3414.0,111.0,111.2,110.8,111.2,3414.0
2018-04-10 12:30:00,111.05,111.7,111.05,111.7,1100.0,111.05,111.7,111.05,111.7,1100.0
2018-04-10 12:35:00,111.45,111.7,111.45,111.5,700.0,111.45,111.7,111.45,111.5,700.0
2018-04-10 12:40:00,111.53,111.65,111.4,111.55,1900.0,111.53,111.65,111.4,111.55,1900.0
2018-04-10 12:45:00,111.6,111.6,111.6,111.6,102.0,111.6,111.6,111.6,111.6,102.0
2018-04-10 12:50:00,111.45,111.45,111.44,111.45,200.0,111.45,111.45,111.44,111.45,200.0
2018-04-10 12:55:00,111.5,111.5,111.16,111.16,615.0,111.5,111.5,111.16,111.16,615.0
2018-04-10 13:00:00,111.4,111.55,111.4,111.4,400.0,111.4,111.55,111.4,111.4,400.0
2018-04-10 13:05:00,111.25,111.33,111.25,111.33,300.0,111.25,111.33,111.25,111.33,300.0
2018-04-10 13:10:00,111.55,111.65,111.45,111.58,1039.0,111.55,111.65,111.45,111.58,1039.0
2018-04-10 13:15:00,111.55,111.55,111.35,111.35,300.0,111.55,111.55,111.35,111.35,300.0
2018-04-10 13:20:00,111.35,111.55,111.35,111.55,2545.0,111.35,111.55,111.35,111.55,2545.0
2018-04-10 13:25:00,111.55,111.55,111.5,111.5,383.0,111.55,111.55,111.5,111.5,383.0
2018-04-10 13:30:00,111.45,111.9,111.45,111.9,1700.0,111.45,111.9,111.45,111.9,1700.0
2018-04-10 13:35:00,111.85,111.85,111.75,111.75,200.0,111.85,111.85,111.75,111.75,200.0
2018-04-10 13:40:00,111.7,111.7,111.7,111.7,200.0,111.7,111.7,111.7,111.7,200.0
2018-04-10 13:45:00,111.4,111.68,111.4,111.68,300.0,111.4,111.68,111.4,111.68,300.0
2018-04-10 13:50:00,111.8,111.85,111.75,111.75,500.0,111.8,111.85,111.75,111.75,500.0
2018-04-10 13:55:00,111.9,112.1,111.9,112.1,650.0,111.9,112.1,111.9,112.1,650.0
2018-04-10 14:00:00,112.05,112.18,111.9,111.93,1651.0,112.05,112.18,111.9,111.93,1651.0
2018-04-10 14:05:00,112.0,112.0,111.85,111.9,1612.0,112.0,112.0,111.85,111.9,1612.0
2018-04-10 14:10:00,111.85,112.1,111.85,111.85,1500.0,111.85,112.1,111.85,111.85,1500.0
2018-04-10 14:15:00,112.0,112.2,111.95,112.0,4800.0,112.0,112.2,111.95,112.0,4800.0
2018-04-10 14:20:00,111.93,112.0,111.85,111.85,300.0,111.93,112.0,111.85,111.85,300.0
2018-04-10 14:25:00,111.93,112.2,111.92,112.15,1500.0,111.93,112.2,111.92,112.15,1500.0
2018-04-10 14:30:00,111.95,112.2,111.95,112.2,300.0,111.95,112.2,111.95,112.2,300.0
2018-04-10 14:35:00,112.2,112.2,111.75,111.85,1500.0,112.2,112.2,111.75,111.85,1500.0
2018-04-10 14:40:00,111.7,112.0,111.7,111.8,3978.0,111.7,112.0,111.7,111.8,3978.0
2018-04-10 14:45:00,111.9,112.05,111.9,111.95,1301.0,111.9,112.05,111.9,111.95,1301.0
2018-04-10 14:50:00,111.9,112.15,111.85,112.15,2200.0,111.9,112.15,111.85,112.15,2200.0
2018-04-10 14:55:00,112.05,112.18,112.02,112.18,4138.0,112.05,112.18,112.02,112.18,4138.0
2018-04-10 15:00:00,112.15,112.2,112.0,112.0,2022.0,112.15,112.2,112.0,112.0,2022.0
2018-04-10 15:05:00,112.15,112.5,112.15,112.4,1163.0,112.15,112.5,112.15,112.4,1163.0
2018-04-10 15:10:00,112.6,112.95,112.6,112.85,3399.0,112.6,112.95,112.6,112.85,3399.0
2018-04-10 15:15:00,112.95,113.4,112.65,113.0,10791.0,112.95,113.4,112.65,113.0,10791.0
2018-04-10 15:20:00,113.1,113.2,112.77,112.78,2000.0,113.1,113.2,112.77,112.78,2000.0
2018-04-10 15:25:00,112.5,112.7,112.35,112.6,2300.0,112.5,112.7,112.35,112.6,2300.0
2018-04-10 15:30:00,112.75,112.75,112.35,112.35,1300.0,112.75,112.75,112.35,112.35,1300.0
2018-04-10 15:35:00,112.55,112.55,112.15,112.5,4385.0,112.55,112.55,112.15,112.5,4385.0
2018-04-10 15:40:00,112.6,112.65,112.3,112.3,1952.0,112.6,112.65,112.3,112.3,1952.0
2018-04-10 15:45:00,112.4,112.45,112.3,112.3,4341.0,112.4,112.45,112.3,112.3,4341.0
2018-04-10 15:50:00,112.38,112.5,112.05,112.05,10012.0,112.38,112.5,112.05,112.05,10012.0
2018-04-10 15:55:00,111.95,112.0,111.65,111.8,24894.0,111.95,112.0,111.65,111.8,24894.0
2018-04-11 09:30:00,111.05,111.65,110.4,111.65,10499.0,111.05,111.65,110.4,111.65,10499.0
2018-04-11 09:35:00,111.45,112.3,111.45,112.3,2075.0,111.45,112.3,111.45,112.3,2075.0
2018-04-11 09:40:00,111.95,112.35,111.7,112.35,847.0,111.95,112.35,111.7,112.35,847.0
2018-04-11 09:45:00,112.15,112.35,111.85,112.08,1770.0,112.15,112.35,111.85,112.08,1770.0
2018-04-11 09:50:00,112.25,112.25,112.15,112.15,800.0,112.25,112.25,112.15,112.15,800.0
2018-04-11 09:55:00,112.2,113.45,112.2,113.45,3624.0,112.2,113.45,112.2,113.45,3624.0
2018-04-11 10:00:00,113.35,113.55,112.85,113.4,7011.0,113.35,113.55,112.85,113.4,7011.0
2018-04-11 10:05:00,113.05,113.2,112.95,113.0,3992.0,113.05,113.2,112.95,113.0,3992.0
2018-04-11 10:10:00,113.2,113.4,113.2,113.35,1100.0,113.2,113.4,113.2,113.35,1100.0
2018-04-11 10:15:00,113.5,113.63,113.25,113.3,8250.0,113.5,113.63,113.25,113.3,8250.0
2018-04-11 10:20:00,113.48,113.55,113.47,113.5,300.0,113.48,113.55,113.47,113.5,300.0
2018-04-11 10:25:00,113.7,114.0,113.7,113.85,6100.0,113.7,114.0,113.7,113.85,6100.0
2018-04-11 10:30:00,113.8,113.9,113.55,113.6,11105.0,113.8,113.9,113.55,113.6,11105.0
2018-04-11 10:35:00,113.65,113.8,113.46,113.65,1878.0,113.65,113.8,113.46,113.65,1878.0
2018-04-11 10:40:00,113.75,113.8,113.65,113.8,600.0,113.75,113.8,113.65,113.8,600.0
2018-04-11 10:45:00,113.7,113.7,113.39,113.4,1100.0,113.7,113.7,113.39,113.4,1100.0
2018-04-11 10:50:00,113.55,113.65,113.4,113.45,1300.0,113.55,113.65,113.4,113.45,1300.0
2018-04-11 10:55:00,113.3,113.56,113.3,113.53,1443.0,113.3,113.56,113.3,113.53,1443.0
2018-04-11 11:00:00,113.05,113.05,112.55,112.75,2822.0,113.05,113.05,112.55,112.75,2822.0
2018-04-11 11:05:00,112.7,113.0,112.3,113.0,2200.0,112.7,113.0,112.3,113.0,2200.0
2018-04-11 11:10:00,112.85,113.25,112.85,113.2,433.0,112.85,113.25,112.85,113.2,433.0
2018-04-11 11:15:00,113.15,113.15,113.05,113.15,899.0,113.15,113.15,113.05,113.15,899.0
2018-04-11 11:20:00,113.2,113.2,113.05,113.05,500.0,113.2,113.2,113.05,113.05,500.0
2018-04-11 11:25:00,113.4,113.48,113.4,113.48,300.0,113.4,113.48,113.4,113.48,300.0
2018-04-11 11:30:00,113.5,113.75,113.4,113.5,809.0,113.5,113.75,113.4,113.5,809.0
2018-04-11 11:35:00,113.58,113.7,113.55,113.6,1803.0,113.58,113.7,113.55,113.6,1803.0
2018-04-11 11:40:00,113.95,114.13,113.8,113.8,1605.0,113.95,114.13,113.8,113.8,1605.0
2018-04-11 11:45:00,113.88,113.9,113.85,113.9,430.0,113.88,113.9,113.85,113.9,430.0
2018-04-11 11:50:00,113.9,114.1,113.9,114.1,700.0,113.9,114.1,113.9,114.1,700.0
2018-04-11 11:55:00,114.1,114.1,114.1,114.1,0.0,114.1,114.1,114.1,114.1,0.0
2018-04-11 12:00:00,114.05,114.35,114.05,114.35,200.0,114.05,114.35,114.05,114.35,200.0
2018-04-11 12:05:00,114.28,114.35,114.1,114.1,1100.0,114.28,114.35,114.1,114.1,1100.0
2018-04-11 12:10:00,114.25,114.35,114.25,114.35,897.0,114.25,114.35,114.25,114.35,897.0
2018-04-11 12:15:00,114.19,114.3,114.0,114.0,653.0,114.19,114.3,114.0,114.0,653.0
2018-04-11 12:20:00,114.03,114.55,113.95,114.55,800.0,114.03,114.55,113.95,114.55,800.0
2018-04-11 12:25:00,114.3,114.43,114.3,114.4,1967.0,114.3,114.43,114.3,114.4,1967.0
2018-04-11 12:30:00,114.4,114.7,114.4,114.5,2302.0,114.4,114.7,114.4,114.5,2302.0
2018-04-11 12:35:00,114.4,114.55,114.35,114.4,2485.0,114.4,114.55,114.35,114.4,2485.0
2018-04-11 12:40:00,114.38,114.6,114.37,114.4,1182.0,114.38,114.6,114.37,114.4,1182.0
2018-04-11 12:45:00,114.35,114.35,114.25,114.28,1504.0,114.35,114.35,114.25,114.28,1504.0
2018-04-11 12:50:00,114.45,114.55,114.25,114.35,2700.0,114.45,114.55,114.25,114.35,2700.0
2018-04-11 12:55:00,114.4,114.4,114.3,114.3,620.0,114.4,114.4,114.3,114.3,620.0
2018-04-11 13:00:00,114.35,114.45,114.35,114.4,600.0,114.35,114.45,114.35,114.4,600.0
2018-04-11 13:05:00,114.55,114.55,114.2,114.2,300.0,114.55,114.55,114.2,114.2,300.0
2018-04-11 13:10:00,114.25,114.25,114.25,114.25,25600.0,114.25,114.25,114.25,114.25,25600.0
2018-04-11 13:15:00,114.35,114.4,114.25,114.4,1058.0,114.35,114.4,114.25,114.4,1058.0
2018-04-11 13:20:00,114.5,114.75,114.35,114.59,12123.0,114.5,114.75,114.35,114.59,12123.0
2018-04-11 13:25:00,114.45,114.47,113.55,113.73,14840.0,114.45,114.47,113.55,113.73,14840.0
2018-04-11 13:30:00,113.65,113.65,113.2,113.45,14600.0,113.65,113.65,113.2,113.45,14600.0
2018-04-11 13:35:00,113.35,113.7,113.35,113.5,11445.0,113.35,113.7,113.35,113.5,11445.0
2018-04-11 13:40:00,113.5,113.5,113.15,113.35,1900.0,113.5,113.5,113.15,113.35,1900.0
2018-04-11 13:45:00,113.2,113.2,113.15,113.15,1908.0,113.2,113.2,113.15,113.15,1908.0
2018-04-11 13:50:00,113.15,113.25,113.05,113.05,1424.0,113.15,113.25,113.05,113.05,1424.0
2018-04-11 13:55:00,113.13,113.35,113.12,113.15,2971.0,113.13,113.35,113.12,113.15,2971.0
2018-04-11 14:00:00,113.15,113.3,112.95,112.95,5799.0,113.15,113.3,112.95,112.95,5799.0
2018-04-11 14:05:00,112.95,113.0,112.5,112.5,1850.0,112.95,113.0,112.5,112.5,1850.0
2018-04-11 14:10:00,112.4,112.65,112.4,112.65,4512.0,112.4,112.65,112.4,112.65,4512.0
2018-04-11 14:15:00,112.65,113.0,112.65,113.0,4340.0,112.65,113.0,112.65,113.0,4340.0
2018-04-11 14:20:00,113.05,113.05,112.9,112.9,2028.0,113.05,113.05,112.9,112.9,2028.0
2018-04-11 14:25:00,112.85,112.85,112.7,112.7,1900.0,112.85,112.85,112.7,112.7,1900.0
2018-04-11 14:30:00,112.65,112.9,112.65,112.8,3163.0,112.65,112.9,112.65,112.8,3163.0
2018-04-11 14:35:00,112.85,112.9,112.75,112.75,900.0,112.85,112.9,112.75,112.75,900.0
2018-04-11 14:40:00,112.8,112.95,112.7,112.7,3699.0,112.8,112.95,112.7,112.7,3699.0
2018-04-11 14:45:00,112.68,112.68,112.5,112.5,5085.0,112.68,112.68,112.5,112.5,5085.0
2018-04-11 14:50:00,112.5,112.5,112.1,112.2,4428.0,112.5,112.5,112.1,112.2,4428.0
2018-04-11 14:55:00,112.25,112.45,112.25,112.4,3425.0,112.25,112.45,112.25,112.4,3425.0
2018-04-11 15:00:00,112.4,112.5,112.35,112.45,1598.0,112.4,112.5,112.35,112.45,1598.0
2018-04-11 15:05:00,112.5,112.5,112.2,112.2,2752.0,112.5,112.5,112.2,112.2,2752.0
2018-04-11 15:10:00,112.25,112.3,112.15,112.2,4400.0,112.25,112.3,112.15,112.2,4400.0
2018-04-11 15:15:00,112.1,112.15,112.0,112.15,4550.0,112.1,112.15,112.0,112.15,4550.0
2018-04-11 15:20:00,112.2,112.2,111.8,111.85,5289.0,112.2,112.2,111.8,111.85,5289.0
2018-04-11 15:25:00,111.85,111.95,111.85,111.9,2000.0,111.85,111.95,111.85,111.9,2000.0
2018-04-11 15:30:00,111.9,112.2,111.9,112.2,1880.0,111.9,112.2,111.9,112.2,1880.0
2018-04-11 15:35:00,112.2,112.2,112.1,112.15,3888.0,112.2,112.2,112.1,112.15,3888.0
2018-04-11 15:40:00,112.2,112.3,112.0,112.2,10651.0,112.2,112.3,112.0,112.2,10651.0
2018-04-11 15:45:00,112.25,112.35,112.0,112.0,9923.0,112.25,112.35,112.0,112.0,9923.0
2018-04-11 15:50:00,111.85,112.1,111.85,111.9,7304.0,111.85,112.1,111.85,111.9,7304.0
2018-04-11 15:55:00,111.95,111.95,111.6,111.8,36093.0,111.95,111.95,111.6,111.8,36093.0
2018-04-12 09:30:00,112.6,112.65,112.0,112.4,9001.0,112.6,112.65,112.0,112.4,9001.0
2018-04-12 09:35:00,112.54,112.6,112.25,112.25,2587.0,112.54,112.6,112.25,112.25,2587.0
2018-04-12 09:40:00,112.25,113.15,112.05,113.03,3500.0,112.25,113.15,112.05,113.03,3500.0
2018-04-12 09:45:00,113.03,113.38,112.75,113.35,6582.0,113.03,113.38,112.75,113.35,6582.0
2018-04-12 09:50:00,113.35,113.35,113.05,113.05,1921.0,113.35,113.35,113.05,113.05,1921.0
2018-04-12 09:55:00,113.2,113.8,112.9,113.75,13182.0,113.2,113.8,112.9,113.75,13182.0
2018-04-12 10:00:00,113.75,113.95,113.3,113.3,2729.0,113.75,113.95,113.3,113.3,2729.0
2018-04-12 10:05:00,113.05,113.15,112.97,113.15,2850.0,113.05,113.15,112.97,113.15,2850.0
2018-04-12 10:10:00,113.15,113.3,113.05,113.05,1207.0,113.15,113.3,113.05,113.05,1207.0
2018-04-12 10:15:00,113.15,113.63,113.15,113.5,2450.0,113.15,113.63,113.15,113.5,2450.0
2018-04-12 10:20:00,113.75,113.95,113.75,113.95,500.0,113.75,113.95,113.75,113.95,500.0
2018-04-12 10:25:00,113.8,113.8,113.6,113.8,1800.0,113.8,113.8,113.6,113.8,1800.0
2018-04-12 10:30:00,113.8,114.1,113.8,114.0,3855.0,113.8,114.1,113.8,114.0,3855.0
2018-04-12 10:35:00,114.1,114.11,113.9,113.9,1025.0,114.1,114.11,113.9,113.9,1025.0
2018-04-12 10:40:00,113.9,114.25,113.85,114.25,3245.0,113.9,114.25,113.85,114.25,3245.0
2018-04-12 10:45:00,114.24,114.3,113.85,114.2,4127.0,114.24,114.3,113.85,114.2,4127.0
2018-04-12 10:50:00,114.25,114.55,114.25,114.25,2300.0,114.25,114.55,114.25,114.25,2300.0
2018-04-12 10:55:00,114.25,114.25,113.85,113.89,1421.0,114.25,114.25,113.85,113.89,1421.0
2018-04-12 11:00:00,113.95,114.25,113.95,114.04,2295.0,113.95,114.25,113.95,114.04,2295.0
2018-04-12 11:05:00,114.05,114.05,113.8,114.0,1350.0,114.05,114.05,113.8,114.0,1350.0
2018-04-12 11:10:00,114.05,114.05,113.95,113.95,400.0,114.05,114.05,113.95,113.95,400.0
2018-04-12 11:15:00,114.0,114.0,113.9,113.9,689.0,114.0,114.0,113.9,113.9,689.0
2018-04-12 11:20:00,113.85,113.96,113.85,113.95,220.0,113.85,113.96,113.85,113.95,220.0
2018-04-12 11:25:00,114.0,114.06,113.85,113.85,1726.0,114.0,114.06,113.85,113.85,1726.0
2018-04-12 11:30:00,113.9,114.05,113.9,113.95,1600.0,113.9,114.05,113.9,113.95,1600.0
2018-04-12 11:35:00,113.8,113.95,113.75,113.82,2500.0,113.8,113.95,113.75,113.82,2500.0
2018-04-12 11:40:00,113.8,113.9,113.7,113.7,1000.0,113.8,113.9,113.7,113.7,1000.0
2018-04-12 11:45:00,113.75,113.75,113.55,113.7,1800.0,113.75,113.75,113.55,113.7,1800.0
2018-04-12 11:50:00,113.65,113.9,113.6,113.8,4159.0,113.65,113.9,113.6,113.8,4159.0
2018-04-12 11:55:00,113.8,113.8,113.65,113.65,1500.0,113.8,113.8,113.65,113.65,1500.0
2018-04-12 12:00:00,113.7,113.8,113.65,113.7,1062.0,113.7,113.8,113.65,113.7,1062.0
2018-04-12 12:05:00,113.65,113.7,113.52,113.65,1498.0,113.65,113.7,113.52,113.65,1498.0
2018-04-12 12:10:00,113.7,113.8,113.7,113.8,891.0,113.7,113.8,113.7,113.8,891.0
2018-04-12 12:15:00,113.8,114.0,113.75,114.0,900.0,113.8,114.0,113.75,114.0,900.0
2018-04-12 12:20:00,114.0,114.0,114.0,114.0,0.0,114.0,114.0,114.0,114.0,0.0
2018-04-12 12:25:00,114.05,114.2,114.05,114.13,1310.0,114.05,114.2,114.05,114.13,1310.0
2018-04-12 12:30:00,114.2,114.25,114.2,114.25,500.0,114.2,114.25,114.2,114.25,500.0
2018-04-12 12:35:00,114.2,114.25,113.95,113.95,1700.0,114.2,114.25,113.95,113.95,1700.0
2018-04-12 12:40:00,113.85,113.85,113.4,113.5,13412.0,113.85,113.85,113.4,113.5,13412.0
2018-04-12 12:45:00,113.55,113.6,113.35,113.35,3703.0,113.55,113.6,113.35,113.35,3703.0
2018-04-12 12:50:00,113.45,113.45,113.3,113.3,825.0,113.45,113.45,113.3,113.3,825.0
2018-04-12 12:55:00,113.45,113.48,113.45,113.45,1260.0,113.45,113.48,113.45,113.45,1260.0
2018-04-12 13:00:00,113.45,113.7,113.45,113.65,5944.0,113.45,113.7,113.45,113.65,5944.0
2018-04-12 13:05:00,113.65,113.65,113.35,113.4,2400.0,113.65,113.65,113.35,113.4,2400.0
2018-04-12 13:10:00,113.45,113.5,113.2,113.2,3500.0,113.45,113.5,113.2,113.2,3500.0
2018-04-12 13:15:00,113.35,113.35,112.95,113.05,6041.0,113.35,113.35,112.95,113.05,6041.0
2018-04-12 13:20:00,113.1,113.1,112.8,112.95,4100.0,113.1,113.1,112.8,112.95,4100.0
2018-04-12 13:25:00,112.95,113.05,112.5,112.5,3823.0,112.95,113.05,112.5,112.5,3823.0
2018-04-12 13:30:00,112.5,113.05,112.5,113.0,2623.0,112.5,113.05,112.5,113.0,2623.0
2018-04-12 13:35:00,113.05,113.25,113.0,113.0,1045.0,113.05,113.25,113.0,113.0,1045.0
2018-04-12 13:40:00,112.95,112.95,112.8,112.8,3300.0,112.95,112.95,112.8,112.8,3300.0
2018-04-12 13:45:00,112.85,112.85,112.55,112.55,2972.0,112.85,112.85,112.55,112.55,2972.0
2018-04-12 13:50:00,112.53,112.6,112.3,112.5,7919.0,112.53,112.6,112.3,112.5,7919.0
2018-04-12 13:55:00,112.45,112.58,112.35,112.35,3600.0,112.45,112.58,112.35,112.35,3600.0
2018-04-12 14:00:00,112.35,112.4,112.2,112.4,3698.0,112.35,112.4,112.2,112.4,3698.0
2018-04-12 14:05:00,112.4,112.7,112.36,112.7,5671.0,112.4,112.7,112.36,112.7,5671.0
2018-04-12 14:10:00,112.9,112.93,112.9,112.93,400.0,112.9,112.93,112.9,112.93,400.0
2018-04-12 14:15:00,113.0,113.0,112.55,112.7,5792.0,113.0,113.0,112.55,112.7,5792.0
2018-04-12 14:20:00,112.75,113.15,112.75,113.15,2564.0,112.75,113.15,112.75,113.15,2564.0
2018-04-12 14:25:00,113.25,113.25,112.95,112.95,2200.0,113.25,113.25,112.95,112.95,2200.0
2018-04-12 14:30:00,112.95,113.0,112.75,113.0,4959.0,112.95,113.0,112.75,113.0,4959.0
2018-04-12 14:35:00,113.05,113.1,112.8,112.8,3345.0,113.05,113.1,112.8,112.8,3345.0
2018-04-12 14:40:00,112.85,112.9,112.65,112.65,2429.0,112.85,112.9,112.65,112.65,2429.0
2018-04-12 14:45:00,112.68,112.68,112.55,112.55,2425.0,112.68,112.68,112.55,112.55,2425.0
2018-04-12 14:50:00,112.65,112.7,112.35,112.35,3559.0,112.65,112.7,112.35,112.35,3559.0
2018-04-12 14:55:00,112.5,112.65,112.2,112.6,4093.0,112.5,112.65,112.2,112.6,4093.0
2018-04-12 15:00:00,112.7,112.8,112.7,112.75,2356.0,112.7,112.8,112.7,112.75,2356.0
2018-04-12 15:05:00,112.75,112.75,112.4,112.4,7041.0,112.75,112.75,112.4,112.4,7041.0
2018-04-12 15:10:00,112.45,112.75,112.45,112.75,3414.0,112.45,112.75,112.45,112.75,3414.0
2018-04-12 15:15:00,112.75,112.75,112.35,112.7,6698.0,112.75,112.75,112.35,112.7,6698.0
2018-04-12 15:20:00,112.6,112.85,112.6,112.85,2816.0,112.6,112.85,112.6,112.85,2816.0
2018-04-12 15:25:00,112.8,113.0,112.8,112.95,6193.0,112.8,113.0,112.8,112.95,6193.0
2018-04-12 15:30:00,112.95,112.99,112.65,112.75,6585.0,112.95,112.99,112.65,112.75,6585.0
2018-04-12 15:35:00,112.75,112.95,112.65,112.9,7791.0,112.75,112.95,112.65,112.9,7791.0
2018-04-12 15:40:00,112.9,112.9,112.6,112.65,8693.0,112.9,112.9,112.6,112.65,8693.0
2018-04-12 15:45:00,112.75,112.75,112.25,112.25,13782.0,112.75,112.75,112.25,112.25,13782.0
2018-04-12 15:50:00,112.3,112.4,112.1,112.25,13321.0,112.3,112.4,112.1,112.25,13321.0
2018-04-12 15:55:00,112.25,112.25,111.95,112.1,39513.0,112.25,112.25,111.95,112.1,39513.0
2018-04-13 09:30:00,112.95,114.55,110.5,110.65,31722.0,112.95,114.55,110.5,110.65,31722.0
2018-04-13 09:35:00,110.93,110.93,110.4,110.75,1680.0,110.93,110.93,110.4,110.75,1680.0
2018-04-13 09:40:00,110.95,111.85,110.95,111.45,3500.0,110.95,111.85,110.95,111.45,3500.0
2018-04-13 09:45:00,111.4,111.85,111.35,111.65,900.0,111.4,111.85,111.35,111.65,900.0
2018-04-13 09:50:00,111.3,111.45,110.9,111.1,1910.0,111.3,111.45,110.9,111.1,1910.0
2018-04-13 09:55:00,110.95,111.0,110.9,110.9,500.0,110.95,111.0,110.9,110.9,500.0
2018-04-13 10:00:00,110.9,110.9,110.85,110.85,814.0,110.9,110.9,110.85,110.85,814.0
2018-04-13 10:05:00,110.98,111.3,110.95,110.95,1500.0,110.98,111.3,110.95,110.95,1500.0
2018-04-13 10:10:00,110.95,110.95,110.79,110.79,680.0,110.95,110.95,110.79,110.79,680.0
2018-04-13 10:15:00,111.0,111.0,110.9,110.9,800.0,111.0,111.0,110.9,110.9,800.0
2018-04-13 10:20:00,110.9,110.9,110.9,110.9,0.0,110.9,110.9,110.9,110.9,0.0
2018-04-13 10:25:00,110.65,110.65,110.22,110.25,1877.0,110.65,110.65,110.22,110.25,1877.0
2018-04-13 10:30:00,110.3,110.3,109.85,110.05,3603.0,110.3,110.3,109.85,110.05,3603.0
2018-04-13 10:35:00,110.4,110.4,110.0,110.0,2819.0,110.4,110.4,110.0,110.0,2819.0
2018-04-13 10:40:00,110.1,110.3,110.0,110.0,4649.0,110.1,110.3,110.0,110.0,4649.0
2018-04-13 10:45:00,110.0,110.75,110.0,110.7,1750.0,110.0,110.75,110.0,110.7,1750.0
2018-04-13 10:50:00,110.8,110.8,110.4,110.45,2078.0,110.8,110.8,110.4,110.45,2078.0
2018-04-13 10:55:00,110.35,110.35,110.25,110.25,737.0,110.35,110.35,110.25,110.25,737.0
2018-04-13 11:00:00,110.25,110.25,109.7,109.75,1840.0,110.25,110.25,109.7,109.75,1840.0
2018-04-13 11:05:00,109.8,110.0,109.8,109.87,1050.0,109.8,110.0,109.8,109.87,1050.0
2018-04-13 11:10:00,109.9,110.0,109.8,109.93,550.0,109.9,110.0,109.8,109.93,550.0
2018-04-13 11:15:00,109.98,110.15,109.9,109.9,3050.0,109.98,110.15,109.9,109.9,3050.0
2018-04-13 11:20:00,109.95,110.2,109.95,110.1,1500.0,109.95,110.2,109.95,110.1,1500.0
2018-04-13 11:25:00,110.24,110.35,110.1,110.35,2123.0,110.24,110.35,110.1,110.35,2123.0
2018-04-13 11:30:00,110.33,110.7,110.3,110.7,1196.0,110.33,110.7,110.3,110.7,1196.0
2018-04-13 11:35:00,110.58,110.75,110.57,110.65,1750.0,110.58,110.75,110.57,110.65,1750.0
2018-04-13 11:40:00,110.75,110.75,110.4,110.45,1422.0,110.75,110.75,110.4,110.45,1422.0
2018-04-13 11:45:00,110.75,110.78,110.7,110.73,600.0,110.75,110.78,110.7,110.73,600.0
2018-04-13 11:50:00,110.75,110.95,110.65,110.65,3463.0,110.75,110.95,110.65,110.65,3463.0
2018-04-13 11:55:00,110.75,111.1,110.75,111.1,1509.0,110.75,111.1,110.75,111.1,1509.0
2018-04-13 12:00:00,111.22,111.3,111.17,111.18,1480.0,111.22,111.3,111.17,111.18,1480.0
2018-04-13 12:05:00,111.35,111.4,111.2,111.28,1600.0,111.35,111.4,111.2,111.28,1600.0
2018-04-13 12:10:00,111.5,111.5,111.4,111.4,200.0,111.5,111.5,111.4,111.4,200.0
2018-04-13 12:15:00,111.35,111.5,111.25,111.25,2984.0,111.35,111.5,111.25,111.25,2984.0
2018-04-13 12:20:00,111.35,111.35,111.3,111.35,1001.0,111.35,111.35,111.3,111.35,1001.0
2018-04-13 12:25:00,111.2,111.2,111.05,111.2,1500.0,111.2,111.2,111.05,111.2,1500.0
2018-04-13 12:30:00,111.25,111.25,111.1,111.1,1100.0,111.25,111.25,111.1,111.1,1100.0
2018-04-13 12:35:00,111.25,111.25,111.05,111.2,800.0,111.25,111.25,111.05,111.2,800.0
2018-04-13 12:40:00,111.15,111.15,111.05,111.15,900.0,111.15,111.15,111.05,111.15,900.0
2018-04-13 12:45:00,111.15,111.15,110.85,110.95,1263.0,111.15,111.15,110.85,110.95,1263.0
2018-04-13 12:50:00,111.05,111.15,111.05,111.15,404.0,111.05,111.15,111.05,111.15,404.0
2018-04-13 12:55:00,111.08,111.25,111.0,111.25,600.0,111.08,111.25,111.0,111.25,600.0
2018-04-13 13:00:00,111.25,111.4,111.2,111.4,700.0,111.25,111.4,111.2,111.4,700.0
2018-04-13 13:05:00,111.4,111.55,111.4,111.45,1610.0,111.4,111.55,111.4,111.45,1610.0
2018-04-13 13:10:00,111.55,111.58,111.45,111.45,2700.0,111.55,111.58,111.45,111.45,2700.0
2018-04-13 13:15:00,111.65,111.65,111.5,111.6,300.0,111.65,111.65,111.5,111.6,300.0
2018-04-13 13:20:00,111.55,112.05,111.55,112.05,600.0,111.55,112.05,111.55,112.05,600.0
2018-04-13 13:25:00,112.02,112.05,111.95,111.95,2150.0,112.02,112.05,111.95,111.95,2150.0
2018-04-13 13:30:00,111.95,112.0,111.77,111.95,1805.0,111.95,112.0,111.77,111.95,1805.0
2018-04-13 13:35:00,111.9,112.05,111.8,112.05,1145.0,111.9,112.05,111.8,112.05,1145.0
2018-04-13 13:40:00,112.03,112.05,111.9,111.95,1791.0,112.03,112.05,111.9,111.95,1791.0
2018-04-13 13:45:00,111.95,111.95,111.8,111.93,500.0,111.95,111.95,111.8,111.93,500.0
2018-04-13 13:50:00,112.0,112.1,111.95,112.1,1947.0,112.0,112.1,111.95,112.1,1947.0
2018-04-13 13:55:00,112.1,112.1,111.8,111.85,4900.0,112.1,112.1,111.8,111.85,4900.0
2018-04-13 14:00:00,111.85,111.85,111.3,111.4,3660.0,111.85,111.85,111.3,111.4,3660.0
2018-04-13 14:05:00,111.48,111.6,111.47,111.6,300.0,111.48,111.6,111.47,111.6,300.0
2018-04-13 14:10:00,111.68,111.68,111.55,111.6,1000.0,111.68,111.68,111.55,111.6,1000.0
2018-04-13 14:15:00,111.55,111.6,111.1,111.15,5524.0,111.55,111.6,111.1,111.15,5524.0
2018-04-13 14:20:00,111.1,111.2,111.1,111.15,1200.0,111.1,111.2,111.1,111.15,1200.0
2018-04-13 14:25:00,111.15,111.2,111.05,111.2,1266.0,111.15,111.2,111.05,111.2,1266.0
2018-04-13 14:30:00,111.25,111.25,110.85,110.85,5103.0,111.25,111.25,110.85,110.85,5103.0
2018-04-13 14:35:00,110.85,111.03,110.85,110.87,1800.0,110.85,111.03,110.85,110.87,1800.0
2018-04-13 14:40:00,110.88,110.88,110.7,110.78,805.0,110.88,110.88,110.7,110.78,805.0
2018-04-13 14:45:00,110.85,110.95,110.7,110.75,1442.0,110.85,110.95,110.7,110.75,1442.0
2018-04-13 14:50:00,110.68,110.88,110.6,110.75,4711.0,110.68,110.88,110.6,110.75,4711.0
2018-04-13 14:55:00,110.75,110.75,110.55,110.65,2110.0,110.75,110.75,110.55,110.65,2110.0
2018-04-13 15:00:00,110.6,110.6,110.2,110.2,4591.0,110.6,110.6,110.2,110.2,4591.0
2018-04-13 15:05:00,110.15,110.3,110.1,110.25,2100.0,110.15,110.3,110.1,110.25,2100.0
2018-04-13 15:10:00,110.2,110.45,110.2,110.35,3600.0,110.2,110.45,110.2,110.35,3600.0
2018-04-13 15:15:00,110.3,110.3,109.7,109.7,4309.0,110.3,110.3,109.7,109.7,4309.0
2018-04-13 15:20:00,109.75,109.85,109.65,109.83,1100.0,109.75,109.85,109.65,109.83,1100.0
2018-04-13 15:25:00,109.7,110.1,109.7,110.0,4305.0,109.7,110.1,109.7,110.0,4305.0
2018-04-13 15:30:00,110.0,110.2,109.9,110.15,5623.0,110.0,110.2,109.9,110.15,5623.0
2018-04-13 15:35:00,110.2,110.4,110.1,110.4,2129.0,110.2,110.4,110.1,110.4,2129.0
2018-04-13 15:40:00,110.45,110.9,110.45,110.85,2895.0,110.45,110.9,110.45,110.85,2895.0
2018-04-13 15:45:00,110.9,111.1,110.85,110.95,7938.0,110.9,111.1,110.85,110.95,7938.0
2018-04-13 15:50:00,111.0,111.25,111.0,111.2,4861.0,111.0,111.25,111.0,111.2,4861.0
2018-04-13 15:55:00,111.1,111.15,110.85,111.1,16160.0,111.1,111.15,110.85,111.1,16160.0
2018-04-16 09:30:00,111.55,112.1,111.25,111.63,7569.0,111.55,112.1,111.25,111.63,7569.0
2018-04-16 09:35:00,111.63,111.85,110.45,110.95,4640.0,111.63,111.85,110.45,110.95,4640.0
2018-04-16 09:40:00,111.2,111.2,109.55,109.95,7900.0,111.2,111.2,109.55,109.95,7900.0
2018-04-16 09:45:00,109.95,110.15,109.7,109.7,3024.0,109.95,110.15,109.7,109.7,3024.0
2018-04-16 09:50:00,109.73,109.75,109.2,109.35,2315.0,109.73,109.75,109.2,109.35,2315.0
2018-04-16 09:55:00,109.33,109.45,109.0,109.0,2224.0,109.33,109.45,109.0,109.0,2224.0
2018-04-16 10:00:00,109.25,110.15,109.25,110.15,4042.0,109.25,110.15,109.25,110.15,4042.0
2018-04-16 10:05:00,110.0,110.85,110.0,110.75,4065.0,110.0,110.85,110.0,110.75,4065.0
2018-04-16 10:10:00,110.9,110.9,110.47,110.53,2500.0,110.9,110.9,110.47,110.53,2500.0
2018-04-16 10:15:00,110.53,110.65,110.3,110.6,2750.0,110.53,110.65,110.3,110.6,2750.0
2018-04-16 10:20:00,110.65,110.95,110.4,110.95,1930.0,110.65,110.95,110.4,110.95,1930.0
2018-04-16 10:25:00,110.7,110.8,110.5,110.5,977.0,110.7,110.8,110.5,110.5,977.0
2018-04-16 10:30:00,110.55,110.9,110.55,110.9,500.0,110.55,110.9,110.55,110.9,500.0
2018-04-16 10:35:00,110.63,110.7,110.62,110.7,300.0,110.63,110.7,110.62,110.7,300.0
2018-04-16 10:40:00,110.88,111.0,110.85,110.9,600.0,110.88,111.0,110.85,110.9,600.0
2018-04-16 10:45:00,111.1,111.35,110.9,111.05,2064.0,111.1,111.35,110.9,111.05,2064.0
2018-04-16 10:50:00,110.9,111.1,110.85,111.05,2900.0,110.9,111.1,110.85,111.05,2900.0
2018-04-16 10:55:00,111.0,111.1,110.75,110.75,800.0,111.0,111.1,110.75,110.75,800.0
2018-04-16 11:00:00,110.8,111.25,110.7,110.7,2711.0,110.8,111.25,110.7,110.7,2711.0
2018-04-16 11:05:00,110.8,111.1,110.8,110.95,900.0,110.8,111.1,110.8,110.95,900.0
2018-04-16 11:10:00,110.85,110.85,110.45,110.55,717.0,110.85,110.85,110.45,110.55,717.0
2018-04-16 11:15:00,110.2,110.4,110.2,110.3,1000.0,110.2,110.4,110.2,110.3,1000.0
2018-04-16 11:20:00,110.5,110.75,110.5,110.75,848.0,110.5,110.75,110.5,110.75,848.0
2018-04-16 11:25:00,110.8,110.8,110.8,110.8,100.0,110.8,110.8,110.8,110.8,100.0
2018-04-16 11:30:00,110.8,110.95,110.8,110.95,300.0,110.8,110.95,110.8,110.95,300.0
2018-04-16 11:35:00,111.15,111.18,111.15,111.18,200.0,111.15,111.18,111.15,111.18,200.0
2018-04-16 11:40:00,111.25,111.35,111.2,111.3,700.0,111.25,111.35,111.2,111.3,700.0
2018-04-16 11:45:00,111.25,111.35,111.02,111.35,1600.0,111.25,111.35,111.02,111.35,1600.0
2018-04-16 11:50:00,111.25,111.43,111.24,111.25,900.0,111.25,111.43,111.24,111.25,900.0
2018-04-16 11:55:00,111.3,111.6,111.3,111.6,1000.0,111.3,111.6,111.3,111.6,1000.0
2018-04-16 12:00:00,111.8,111.95,111.65,111.9,1700.0,111.8,111.95,111.65,111.9,1700.0
2018-04-16 12:05:00,112.0,112.15,111.9,112.15,1741.0,112.0,112.15,111.9,112.15,1741.0
2018-04-16 12:10:00,112.0,112.35,112.0,112.35,900.0,112.0,112.35,112.0,112.35,900.0
2018-04-16 12:15:00,112.28,112.55,112.2,112.2,2637.0,112.28,112.55,112.2,112.2,2637.0
2018-04-16 12:20:00,112.3,112.35,111.9,112.28,2099.0,112.3,112.35,111.9,112.28,2099.0
2018-04-16 12:25:00,112.15,112.55,112.15,112.5,1900.0,112.15,112.55,112.15,112.5,1900.0
2018-04-16 12:30:00,112.55,112.7,112.45,112.48,2032.0,112.55,112.7,112.45,112.48,2032.0
2018-04-16 12:35:00,112.25,112.25,111.8,111.8,599.0,112.25,112.25,111.8,111.8,599.0
2018-04-16 12:40:00,112.05,112.2,112.05,112.2,500.0,112.05,112.2,112.05,112.2,500.0
2018-04-16 12:45:00,112.15,112.56,112.1,112.1,1000.0,112.15,112.56,112.1,112.1,1000.0
2018-04-16 12:50:00,112.15,112.45,112.15,112.2,1200.0,112.15,112.45,112.15,112.2,1200.0
2018-04-16 12:55:00,112.25,112.45,112.25,112.45,400.0,112.25,112.45,112.25,112.45,400.0
2018-04-16 13:00:00,112.35,112.4,112.2,112.2,871.0,112.35,112.4,112.2,112.2,871.0
2018-04-16 13:05:00,112.2,112.45,112.1,112.3,1860.0,112.2,112.45,112.1,112.3,1860.0
2018-04-16 13:10:00,112.33,112.45,112.2,112.45,700.0,112.33,112.45,112.2,112.45,700.0
2018-04-16 13:15:00,112.35,112.35,112.3,112.3,384.0,112.35,112.35,112.3,112.3,384.0
2018-04-16 13:20:00,111.95,112.05,111.95,112.05,1100.0,111.95,112.05,111.95,112.05,1100.0
2018-04-16 13:25:00,112.05,112.1,111.95,111.95,1800.0,112.05,112.1,111.95,111.95,1800.0
2018-04-16 13:30:00,112.1,112.1,111.9,112.1,600.0,112.1,112.1,111.9,112.1,600.0
2018-04-16 13:35:00,112.1,112.1,112.1,112.1,0.0,112.1,112.1,112.1,112.1,0.0
2018-04-16 13:40:00,111.95,111.95,111.7,111.9,800.0,111.95,111.95,111.7,111.9,800.0
2018-04-16 13:45:00,111.75,112.0,111.75,112.0,600.0,111.75,112.0,111.75,112.0,600.0
2018-04-16 13:50:00,111.65,111.7,111.55,111.6,2400.0,111.65,111.7,111.55,111.6,2400.0
2018-04-16 13:55:00,111.5,111.75,111.4,111.4,2212.0,111.5,111.75,111.4,111.4,2212.0
2018-04-16 14:00:00,111.55,111.7,111.5,111.55,2500.0,111.55,111.7,111.5,111.55,2500.0
2018-04-16 14:05:00,111.45,111.55,111.41,111.55,1100.0,111.45,111.55,111.41,111.55,1100.0
2018-04-16 14:10:00,111.52,111.65,111.45,111.55,1603.0,111.52,111.65,111.45,111.55,1603.0
2018-04-16 14:15:00,111.6,111.65,111.5,111.5,7630.0,111.6,111.65,111.5,111.5,7630.0
2018-04-16 14:20:00,111.4,111.65,111.4,111.5,2400.0,111.4,111.65,111.4,111.5,2400.0
2018-04-16 14:25:00,111.4,111.5,111.2,111.5,1357.0,111.4,111.5,111.2,111.5,1357.0
2018-04-16 14:30:00,111.4,112.0,111.35,111.7,3600.0,111.4,112.0,111.35,111.7,3600.0
2018-04-16 14:35:00,111.75,111.75,111.6,111.7,700.0,111.75,111.75,111.6,111.7,700.0
2018-04-16 14:40:00,111.6,111.65,111.5,111.65,1386.0,111.6,111.65,111.5,111.65,1386.0
2018-04-16 14:45:00,111.5,111.6,111.5,111.6,685.0,111.5,111.6,111.5,111.6,685.0
2018-04-16 14:50:00,111.58,111.65,111.45,111.45,2200.0,111.58,111.65,111.45,111.45,2200.0
2018-04-16 14:55:00,111.4,111.45,111.4,111.45,200.0,111.4,111.45,111.4,111.45,200.0
2018-04-16 15:00:00,111.4,111.65,111.4,111.65,1050.0,111.4,111.65,111.4,111.65,1050.0
2018-04-16 15:05:00,111.6,111.8,111.45,111.55,4224.0,111.6,111.8,111.45,111.55,4224.0
2018-04-16 15:10:00,111.55,111.6,111.45,111.6,2005.0,111.55,111.6,111.45,111.6,2005.0
2018-04-16 15:15:00,111.45,111.5,111.35,111.5,900.0,111.45,111.5,111.35,111.5,900.0
2018-04-16 15:20:00,111.45,111.55,111.35,111.5,1546.0,111.45,111.55,111.35,111.5,1546.0
2018-04-16 15:25:00,111.5,111.6,111.45,111.58,3964.0,111.5,111.6,111.45,111.58,3964.0
2018-04-16 15:30:00,111.6,111.65,111.5,111.55,5753.0,111.6,111.65,111.5,111.55,5753.0
2018-04-16 15:35:00,111.6,111.75,111.55,111.65,2116.0,111.6,111.75,111.55,111.65,2116.0
2018-04-16 15:40:00,111.6,111.7,111.55,111.7,4315.0,111.6,111.7,111.55,111.7,4315.0
2018-04-16 15:45:00,111.65,111.65,111.5,111.6,4736.0,111.65,111.65,111.5,111.6,4736.0
2018-04-16 15:50:00,111.6,111.7,111.5,111.5,6500.0,111.6,111.7,111.5,111.5,6500.0
2018-04-16 15:55:00,111.5,111.65,111.5,111.6,14845.0,111.5,111.65,111.5,111.6,14845.0
2018-04-17 09:30:00,112.6,112.69,112.6,112.68,2460.0,112.6,112.69,112.6,112.68,2460.0
2018-04-17 09:35:00,112.55,113.2,112.55,113.2,1000.0,112.55,113.2,112.55,113.2,1000.0
2018-04-17 09:40:00,113.45,113.9,113.15,113.75,3657.0,113.45,113.9,113.15,113.75,3657.0
2018-04-17 09:45:00,113.9,114.1,113.75,113.75,1600.0,113.9,114.1,113.75,113.75,1600.0
2018-04-17 09:50:00,113.75,114.08,113.65,114.07,2925.0,113.75,114.08,113.65,114.07,2925.0
2018-04-17 09:55:00,114.1,114.15,114.0,114.1,1036.0,114.1,114.15,114.0,114.1,1036.0
2018-04-17 10:00:00,114.17,114.35,114.1,114.2,2979.0,114.17,114.35,114.1,114.2,2979.0
2018-04-17 10:05:00,114.1,114.7,114.05,114.7,2100.0,114.1,114.7,114.05,114.7,2100.0
2018-04-17 10:10:00,114.5,114.6,114.5,114.6,1300.0,114.5,114.6,114.5,114.6,1300.0
2018-04-17 10:15:00,114.57,114.75,114.57,114.7,909.0,114.57,114.75,114.57,114.7,909.0
2018-04-17 10:20:00,114.6,114.8,114.47,114.8,2740.0,114.6,114.8,114.47,114.8,2740.0
2018-04-17 10:25:00,114.9,115.25,114.75,114.75,4837.0,114.9,115.25,114.75,114.75,4837.0
2018-04-17 10:30:00,114.7,114.9,114.7,114.9,2469.0,114.7,114.9,114.7,114.9,2469.0
2018-04-17 10:35:00,115.1,115.1,114.6,114.9,3091.0,115.1,115.1,114.6,114.9,3091.0
2018-04-17 10:40:00,114.8,114.85,114.5,114.5,900.0,114.8,114.85,114.5,114.5,900.0
2018-04-17 10:45:00,114.35,114.75,114.35,114.75,1500.0,114.35,114.75,114.35,114.75,1500.0
2018-04-17 10:50:00,114.8,115.1,114.8,115.1,1500.0,114.8,115.1,114.8,115.1,1500.0
2018-04-17 10:55:00,115.1,115.1,114.82,115.03,3187.0,115.1,115.1,114.82,115.03,3187.0
2018-04-17 11:00:00,115.05,115.5,115.05,115.5,1700.0,115.05,115.5,115.05,115.5,1700.0
2018-04-17 11:05:00,115.5,115.75,115.45,115.5,3182.0,115.5,115.75,115.45,115.5,3182.0
2018-04-17 11:10:00,115.55,115.7,115.4,115.5,3700.0,115.55,115.7,115.4,115.5,3700.0
2018-04-17 11:15:00,115.43,115.53,115.4,115.5,2500.0,115.43,115.53,115.4,115.5,2500.0
2018-04-17 11:20:00,115.45,115.78,115.4,115.77,1931.0,115.45,115.78,115.4,115.77,1931.0
2018-04-17 11:25:00,115.75,115.75,115.5,115.5,5200.0,115.75,115.75,115.5,115.5,5200.0
2018-04-17 11:30:00,115.65,115.65,115.4,115.4,3200.0,115.65,115.65,115.4,115.4,3200.0
2018-04-17 11:35:00,115.48,115.85,115.4,115.7,3450.0,115.48,115.85,115.4,115.7,3450.0
2018-04-17 11:40:00,115.7,115.75,115.6,115.68,2348.0,115.7,115.75,115.6,115.68,2348.0
2018-04-17 11:45:00,115.7,115.9,115.7,115.9,1500.0,115.7,115.9,115.7,115.9,1500.0
2018-04-17 11:50:00,115.9,116.35,115.85,116.21,4481.0,115.9,116.35,115.85,116.21,4481.0
2018-04-17 11:55:00,116.28,116.28,115.55,115.6,1750.0,116.28,116.28,115.55,115.6,1750.0
2018-04-17 12:00:00,115.75,116.25,115.75,115.8,3330.0,115.75,116.25,115.75,115.8,3330.0
2018-04-17 12:05:00,115.85,115.98,115.85,115.98,1600.0,115.85,115.98,115.85,115.98,1600.0
2018-04-17 12:10:00,116.05,116.1,115.8,115.9,2300.0,116.05,116.1,115.8,115.9,2300.0
2018-04-17 12:15:00,115.95,115.95,115.73,115.8,1600.0,115.95,115.95,115.73,115.8,1600.0
2018-04-17 12:20:00,115.7,115.8,115.6,115.8,9829.0,115.7,115.8,115.6,115.8,9829.0
2018-04-17 12:25:00,115.85,115.85,115.7,115.8,1405.0,115.85,115.85,115.7,115.8,1405.0
2018-04-17 12:30:00,115.5,115.5,115.35,115.5,525.0,115.5,115.5,115.35,115.5,525.0
2018-04-17 12:35:00,115.35,115.55,115.3,115.3,1100.0,115.35,115.55,115.3,115.3,1100.0
2018-04-17 12:40:00,115.45,115.55,115.45,115.5,1160.0,115.45,115.55,115.45,115.5,1160.0
2018-04-17 12:45:00,115.5,115.55,115.4,115.4,2630.0,115.5,115.55,115.4,115.4,2630.0
2018-04-17 12:50:00,115.45,115.65,115.45,115.55,1400.0,115.45,115.65,115.45,115.55,1400.0
2018-04-17 12:55:00,115.6,115.6,115.45,115.5,875.0,115.6,115.6,115.45,115.5,875.0
2018-04-17 13:00:00,115.4,115.5,115.4,115.5,600.0,115.4,115.5,115.4,115.5,600.0
2018-04-17 13:05:00,115.5,115.7,115.5,115.7,300.0,115.5,115.7,115.5,115.7,300.0
2018-04-17 13:10:00,115.55,115.75,115.55,115.6,1200.0,115.55,115.75,115.55,115.6,1200.0
2018-04-17 13:15:00,115.5,115.5,115.15,115.28,1800.0,115.5,115.5,115.15,115.28,1800.0
2018-04-17 13:20:00,115.35,115.5,115.35,115.45,1400.0,115.35,115.5,115.35,115.45,1400.0
2018-04-17 13:25:00,115.7,115.8,115.55,115.8,2000.0,115.7,115.8,115.55,115.8,2000.0
2018-04-17 13:30:00,115.8,115.85,115.65,115.8,2900.0,115.8,115.85,115.65,115.8,2900.0
2018-04-17 13:35:00,115.8,115.8,115.7,115.75,1039.0,115.8,115.8,115.7,115.75,1039.0
2018-04-17 13:40:00,115.8,115.9,115.65,115.8,2701.0,115.8,115.9,115.65,115.8,2701.0
2018-04-17 13:45:00,115.85,116.05,115.82,115.9,2500.0,115.85,116.05,115.82,115.9,2500.0
2018-04-17 13:50:00,115.85,115.88,115.6,115.8,2800.0,115.85,115.88,115.6,115.8,2800.0
2018-04-17 13:55:00,115.75,116.0,115.75,115.9,3800.0,115.75,116.0,115.75,115.9,3800.0
2018-04-17 14:00:00,115.83,115.95,115.82,115.85,2000.0,115.83,115.95,115.82,115.85,2000.0
2018-04-17 14:05:00,115.83,115.85,115.65,115.65,1200.0,115.83,115.85,115.65,115.65,1200.0
2018-04-17 14:10:00,115.65,115.75,115.45,115.75,13504.0,115.65,115.75,115.45,115.75,13504.0
2018-04-17 14:15:00,115.65,115.75,115.57,115.65,2100.0,115.65,115.75,115.57,115.65,2100.0
2018-04-17 14:20:00,115.55,115.6,115.25,115.35,3606.0,115.55,115.6,115.25,115.35,3606.0
2018-04-17 14:25:00,115.4,115.4,115.25,115.3,2850.0,115.4,115.4,115.25,115.3,2850.0
2018-04-17 14:30:00,115.55,115.55,115.4,115.5,1300.0,115.55,115.55,115.4,115.5,1300.0
2018-04-17 14:35:00,115.6,115.7,115.55,115.7,500.0,115.6,115.7,115.55,115.7,500.0
2018-04-17 14:40:00,115.8,115.85,115.75,115.79,1801.0,115.8,115.85,115.75,115.79,1801.0
2018-04-17 14:45:00,115.85,116.15,115.85,115.95,4800.0,115.85,116.15,115.85,115.95,4800.0
2018-04-17 14:50:00,115.95,115.95,115.7,115.7,3325.0,115.95,115.95,115.7,115.7,3325.0
2018-04-17 14:55:00,115.75,115.98,115.75,115.95,4300.0,115.75,115.98,115.75,115.95,4300.0
2018-04-17 15:00:00,115.93,115.95,115.85,115.95,2936.0,115.93,115.95,115.85,115.95,2936.0
2018-04-17 15:05:00,115.95,116.0,115.85,115.9,4700.0,115.95,116.0,115.85,115.9,4700.0
2018-04-17 15:10:00,115.95,116.0,115.85,115.95,7870.0,115.95,116.0,115.85,115.95,7870.0
2018-04-17 15:15:00,115.95,116.05,115.95,116.05,4348.0,115.95,116.05,115.95,116.05,4348.0
2018-04-17 15:20:00,116.0,116.15,116.0,116.15,4100.0,116.0,116.15,116.0,116.15,4100.0
2018-04-17 15:25:00,116.2,116.25,116.1,116.1,1800.0,116.2,116.25,116.1,116.1,1800.0
2018-04-17 15:30:00,116.15,116.28,115.85,115.85,8917.0,116.15,116.28,115.85,115.85,8917.0
2018-04-17 15:35:00,116.0,116.15,115.85,116.1,3632.0,116.0,116.15,115.85,116.1,3632.0
2018-04-17 15:40:00,116.05,116.1,115.9,116.0,6024.0,116.05,116.1,115.9,116.0,6024.0
2018-04-17 15:45:00,116.0,116.05,115.85,115.9,3242.0,116.0,116.05,115.85,115.9,3242.0
2018-04-17 15:50:00,115.95,116.0,115.65,115.65,7796.0,115.95,116.0,115.65,115.65,7796.0
2018-04-17 15:55:00,115.75,115.75,115.6,115.65,16172.0,115.75,115.75,115.6,115.65,16172.0
2018-04-18 09:30:00,116.65,116.65,115.55,115.65,8546.0,116.65,116.65,115.55,115.65,8546.0
2018-04-18 09:35:00,115.85,115.9,115.15,115.15,2263.0,115.85,115.9,115.15,115.15,2263.0
2018-04-18 09:40:00,115.05,115.25,114.85,114.9,1783.0,115.05,115.25,114.85,114.9,1783.0
2018-04-18 09:45:00,115.05,115.15,114.55,115.15,3000.0,115.05,115.15,114.55,115.15,3000.0
2018-04-18 09:50:00,115.2,115.33,115.2,115.2,450.0,115.2,115.33,115.2,115.2,450.0
2018-04-18 09:55:00,115.35,115.43,115.35,115.43,750.0,115.35,115.43,115.35,115.43,750.0
2018-04-18 10:00:00,115.3,115.3,114.95,115.15,2300.0,115.3,115.3,114.95,115.15,2300.0
2018-04-18 10:05:00,115.13,115.15,114.45,114.45,2476.0,115.13,115.15,114.45,114.45,2476.0
2018-04-18 10:10:00,114.65,114.65,113.8,114.0,5671.0,114.65,114.65,113.8,114.0,5671.0
2018-04-18 10:15:00,114.1,114.48,114.1,114.48,2625.0,114.1,114.48,114.1,114.48,2625.0
2018-04-18 10:20:00,114.9,114.9,114.7,114.7,400.0,114.9,114.9,114.7,114.7,400.0
2018-04-18 10:25:00,114.95,115.28,114.75,115.28,2800.0,114.95,115.28,114.75,115.28,2800.0
2018-04-18 10:30:00,115.2,115.3,114.75,114.75,1215.0,115.2,115.3,114.75,114.75,1215.0
2018-04-18 10:35:00,114.87,115.15,114.85,115.0,2191.0,114.87,115.15,114.85,115.0,2191.0
2018-04-18 10:40:00,115.1,115.5,115.02,115.25,30332.0,115.1,115.5,115.02,115.25,30332.0
2018-04-18 10:45:00,115.35,115.75,115.3,115.65,4584.0,115.35,115.75,115.3,115.65,4584.0
2018-04-18 10:50:00,115.72,115.95,115.7,115.95,16500.0,115.72,115.95,115.7,115.95,16500.0
2018-04-18 10:55:00,115.95,116.35,115.95,116.03,2812.0,115.95,116.35,115.95,116.03,2812.0
2018-04-18 11:00:00,115.95,116.05,115.75,115.98,4234.0,115.95,116.05,115.75,115.98,4234.0
2018-04-18 11:05:00,115.9,116.0,115.77,115.8,7033.0,115.9,116.0,115.77,115.8,7033.0
2018-04-18 11:10:00,115.8,116.15,115.62,115.85,5016.0,115.8,116.15,115.62,115.85,5016.0
2018-04-18 11:15:00,115.85,115.85,115.5,115.7,2019.0,115.85,115.85,115.5,115.7,2019.0
2018-04-18 11:20:00,115.8,115.9,115.75,115.8,1900.0,115.8,115.9,115.75,115.8,1900.0
2018-04-18 11:25:00,115.8,115.95,115.72,115.8,2600.0,115.8,115.95,115.72,115.8,2600.0
2018-04-18 11:30:00,115.75,115.95,115.75,115.85,1700.0,115.75,115.95,115.75,115.85,1700.0
2018-04-18 11:35:00,115.85,116.25,115.8,116.25,8058.0,115.85,116.25,115.8,116.25,8058.0
2018-04-18 11:40:00,116.35,116.35,116.2,116.21,307.0,116.35,116.35,116.2,116.21,307.0
2018-04-18 11:45:00,116.15,116.18,116.0,116.05,2873.0,116.15,116.18,116.0,116.05,2873.0
2018-04-18 11:50:00,116.15,116.4,115.95,116.15,27795.0,116.15,116.4,115.95,116.15,27795.0
2018-04-18 11:55:00,116.1,116.2,115.9,116.0,8284.0,116.1,116.2,115.9,116.0,8284.0
2018-04-18 12:00:00,116.05,116.51,116.0,116.51,7550.0,116.05,116.51,116.0,116.51,7550.0
2018-04-18 12:05:00,116.53,116.65,116.4,116.55,11394.0,116.53,116.65,116.4,116.55,11394.0
2018-04-18 12:10:00,116.55,116.65,116.44,116.44,6613.0,116.55,116.65,116.44,116.44,6613.0
2018-04-18 12:15:00,116.4,116.65,116.4,116.4,4051.0,116.4,116.65,116.4,116.4,4051.0
2018-04-18 12:20:00,116.45,116.8,116.35,116.78,4610.0,116.45,116.8,116.35,116.78,4610.0
2018-04-18 12:25:00,116.85,117.1,116.85,117.0,2028.0,116.85,117.1,116.85,117.0,2028.0
2018-04-18 12:30:00,116.95,117.25,116.9,117.05,4585.0,116.95,117.25,116.9,117.05,4585.0
2018-04-18 12:35:00,116.9,116.9,116.7,116.7,1004.0,116.9,116.9,116.7,116.7,1004.0
2018-04-18 12:40:00,116.7,116.85,116.65,116.8,1500.0,116.7,116.85,116.65,116.8,1500.0
2018-04-18 12:45:00,116.65,117.05,116.65,116.94,1200.0,116.65,117.05,116.65,116.94,1200.0
2018-04-18 12:50:00,117.0,117.05,116.95,117.03,600.0,117.0,117.05,116.95,117.03,600.0
2018-04-18 12:55:00,116.95,117.4,116.95,117.25,2500.0,116.95,117.4,116.95,117.25,2500.0
2018-04-18 13:00:00,117.2,117.2,117.1,117.15,1500.0,117.2,117.2,117.1,117.15,1500.0
2018-04-18 13:05:00,117.2,117.25,117.1,117.15,4100.0,117.2,117.25,117.1,117.15,4100.0
2018-04-18 13:10:00,117.15,117.2,117.1,117.15,2300.0,117.15,117.2,117.1,117.15,2300.0
2018-04-18 13:15:00,117.1,117.1,116.95,117.1,1800.0,117.1,117.1,116.95,117.1,1800.0
2018-04-18 13:20:00,117.15,117.2,116.8,116.8,3712.0,117.15,117.2,116.8,116.8,3712.0
2018-04-18 13:25:00,116.88,117.1,116.75,116.95,11350.0,116.88,117.1,116.75,116.95,11350.0
2018-04-18 13:30:00,116.93,116.93,116.55,116.68,4811.0,116.93,116.93,116.55,116.68,4811.0
2018-04-18 13:35:00,116.6,116.68,116.6,116.65,700.0,116.6,116.68,116.6,116.65,700.0
2018-04-18 13:40:00,116.6,116.6,116.45,116.5,1200.0,116.6,116.6,116.45,116.5,1200.0
2018-04-18 13:45:00,116.6,116.75,116.57,116.75,700.0,116.6,116.75,116.57,116.75,700.0
2018-04-18 13:50:00,116.7,116.85,116.7,116.85,11301.0,116.7,116.85,116.7,116.85,11301.0
2018-04-18 13:55:00,116.83,116.83,116.7,116.7,1646.0,116.83,116.83,116.7,116.7,1646.0
2018-04-18 14:00:00,116.65,116.7,116.65,116.7,700.0,116.65,116.7,116.65,116.7,700.0
2018-04-18 14:05:00,116.75,117.15,116.75,117.15,4398.0,116.75,117.15,116.75,117.15,4398.0
2018-04-18 14:10:00,117.25,117.35,117.25,117.35,300.0,117.25,117.35,117.25,117.35,300.0
2018-04-18 14:15:00,117.35,117.4,117.35,117.4,200.0,117.35,117.4,117.35,117.4,200.0
2018-04-18 14:20:00,117.2,117.45,117.15,117.3,19250.0,117.2,117.45,117.15,117.3,19250.0
2018-04-18 14:25:00,117.3,117.3,117.15,117.2,900.0,117.3,117.3,117.15,117.2,900.0
2018-04-18 14:30:00,117.2,117.2,117.2,117.2,0.0,117.2,117.2,117.2,117.2,0.0
2018-04-18 14:35:00,117.23,117.23,117.05,117.05,1100.0,117.23,117.23,117.05,117.05,1100.0
2018-04-18 14:40:00,117.0,117.0,116.87,116.88,600.0,117.0,117.0,116.87,116.88,600.0
2018-04-18 14:45:00,116.95,117.55,116.95,117.5,6993.0,116.95,117.55,116.95,117.5,6993.0
2018-04-18 14:50:00,117.4,117.6,117.4,117.5,1800.0,117.4,117.6,117.4,117.5,1800.0
2018-04-18 14:55:00,117.46,117.6,117.45,117.45,1000.0,117.46,117.6,117.45,117.45,1000.0
2018-04-18 15:00:00,117.35,117.5,117.2,117.5,9164.0,117.35,117.5,117.2,117.5,9164.0
2018-04-18 15:05:00,117.4,117.4,117.25,117.25,900.0,117.4,117.4,117.25,117.25,900.0
2018-04-18 15:10:00,117.3,117.3,117.0,117.0,2100.0,117.3,117.3,117.0,117.0,2100.0
2018-04-18 15:15:00,117.0,117.3,117.0,117.08,3885.0,117.0,117.3,117.0,117.08,3885.0
2018-04-18 15:20:00,117.1,117.1,116.9,116.91,1769.0,117.1,117.1,116.9,116.91,1769.0
2018-04-18 15:25:00,116.95,116.95,116.8,116.95,800.0,116.95,116.95,116.8,116.95,800.0
2018-04-18 15:30:00,116.9,117.2,116.9,117.2,2966.0,116.9,117.2,116.9,117.2,2966.0
2018-04-18 15:35:00,117.15,117.3,116.9,117.0,10010.0,117.15,117.3,116.9,117.0,10010.0
2018-04-18 15:40:00,116.9,117.0,116.8,116.9,5227.0,116.9,117.0,116.8,116.9,5227.0
2018-04-18 15:45:00,116.95,117.1,116.85,116.85,2922.0,116.95,117.1,116.85,116.85,2922.0
2018-04-18 15:50:00,116.75,117.35,116.7,117.35,15059.0,116.75,117.35,116.7,117.35,15059.0
2018-04-18 15:55:00,117.35,117.5,117.0,117.05,31363.0,117.35,117.5,117.0,117.05,31363.0
2018-04-19 09:30:00,116.1,116.75,116.1,116.7,9927.0,116.1,116.75,116.1,116.7,9927.0
2018-04-19 09:35:00,116.4,116.53,116.15,116.35,8425.0,116.4,116.53,116.15,116.35,8425.0
2018-04-19 09:40:00,116.1,116.1,115.8,116.0,2007.0,116.1,116.1,115.8,116.0,2007.0
2018-04-19 09:45:00,115.6,115.6,115.3,115.3,1400.0,115.6,115.6,115.3,115.3,1400.0
2018-04-19 09:50:00,115.1,115.85,114.8,115.85,39384.0,115.1,115.85,114.8,115.85,39384.0
2018-04-19 09:55:00,116.0,116.45,116.0,116.2,900.0,116.0,116.45,116.0,116.2,900.0
2018-04-19 10:00:00,116.2,116.2,115.7,115.7,2673.0,116.2,116.2,115.7,115.7,2673.0
2018-04-19 10:05:00,115.25,115.25,115.25,115.25,200.0,115.25,115.25,115.25,115.25,200.0
2018-04-19 10:10:00,115.3,116.35,115.15,116.35,1618.0,115.3,116.35,115.15,116.35,1618.0
2018-04-19 10:15:00,116.25,116.6,116.2,116.45,1310.0,116.25,116.6,116.2,116.45,1310.0
2018-04-19 10:20:00,116.45,116.45,116.17,116.17,1075.0,116.45,116.45,116.17,116.17,1075.0
2018-04-19 10:25:00,116.45,116.45,116.25,116.3,800.0,116.45,116.45,116.25,116.3,800.0
2018-04-19 10:30:00,116.0,116.25,116.0,116.25,800.0,116.0,116.25,116.0,116.25,800.0
2018-04-19 10:35:00,116.3,116.4,116.0,116.1,800.0,116.3,116.4,116.0,116.1,800.0
2018-04-19 10:40:00,116.15,116.25,116.15,116.25,600.0,116.15,116.25,116.15,116.25,600.0
2018-04-19 10:45:00,116.0,116.0,115.6,115.75,2300.0,116.0,116.0,115.6,115.75,2300.0
2018-04-19 10:50:00,115.85,116.1,115.75,115.95,2600.0,115.85,116.1,115.75,115.95,2600.0
2018-04-19 10:55:00,115.85,115.9,115.73,115.85,920.0,115.85,115.9,115.73,115.85,920.0
2018-04-19 11:00:00,115.95,115.95,115.4,115.45,3200.0,115.95,115.95,115.4,115.45,3200.0
2018-04-19 11:05:00,115.55,115.55,115.4,115.55,1100.0,115.55,115.55,115.4,115.55,1100.0
2018-04-19 11:10:00,115.6,115.6,115.4,115.4,1008.0,115.6,115.6,115.4,115.4,1008.0
2018-04-19 11:15:00,115.35,115.45,115.15,115.45,1700.0,115.35,115.45,115.15,115.45,1700.0
2018-04-19 11:20:00,115.35,115.9,115.35,115.9,4500.0,115.35,115.9,115.35,115.9,4500.0
2018-04-19 11:25:00,115.95,116.0,115.75,115.85,2100.0,115.95,116.0,115.75,115.85,2100.0
2018-04-19 11:30:00,115.95,116.25,115.9,116.25,1600.0,115.95,116.25,115.9,116.25,1600.0
2018-04-19 11:35:00,116.2,116.2,115.9,115.95,1706.0,116.2,116.2,115.9,115.95,1706.0
2018-04-19 11:40:00,115.95,116.1,115.9,116.1,1100.0,115.95,116.1,115.9,116.1,1100.0
2018-04-19 11:45:00,116.15,116.15,115.85,115.9,1200.0,116.15,116.15,115.85,115.9,1200.0
2018-04-19 11:50:00,116.05,116.2,116.0,116.0,700.0,116.05,116.2,116.0,116.0,700.0
2018-04-19 11:55:00,116.05,116.2,115.9,116.0,1400.0,116.05,116.2,115.9,116.0,1400.0
2018-04-19 12:00:00,115.9,115.95,115.65,115.85,2100.0,115.9,115.95,115.65,115.85,2100.0
2018-04-19 12:05:00,115.95,115.95,115.65,115.7,1000.0,115.95,115.95,115.65,115.7,1000.0
2018-04-19 12:10:00,115.95,116.11,115.95,116.11,300.0,115.95,116.11,115.95,116.11,300.0
2018-04-19 12:15:00,116.15,116.3,116.15,116.2,800.0,116.15,116.3,116.15,116.2,800.0
2018-04-19 12:20:00,116.15,116.15,115.9,116.1,5100.0,116.15,116.15,115.9,116.1,5100.0
2018-04-19 12:25:00,116.0,116.0,116.0,116.0,200.0,116.0,116.0,116.0,116.0,200.0
2018-04-19 12:30:00,115.95,116.0,115.75,115.75,2677.0,115.95,116.0,115.75,115.75,2677.0
2018-04-19 12:35:00,115.8,115.9,115.8,115.9,800.0,115.8,115.9,115.8,115.9,800.0
2018-04-19 12:40:00,115.8,115.8,115.68,115.68,600.0,115.8,115.8,115.68,115.68,600.0
2018-04-19 12:45:00,115.7,115.85,115.7,115.85,1100.0,115.7,115.85,115.7,115.85,1100.0
2018-04-19 12:50:00,115.75,115.75,115.7,115.7,500.0,115.75,115.75,115.7,115.7,500.0
2018-04-19 12:55:00,115.7,115.7,115.35,115.35,1400.0,115.7,115.7,115.35,115.35,1400.0
2018-04-19 13:00:00,115.35,115.4,115.1,115.25,3843.0,115.35,115.4,115.1,115.25,3843.0
2018-04-19 13:05:00,115.35,115.35,115.13,115.13,900.0,115.35,115.35,115.13,115.13,900.0
2018-04-19 13:10:00,115.25,115.3,115.1,115.25,1440.0,115.25,115.3,115.1,115.25,1440.0
2018-04-19 13:15:00,115.3,115.45,115.3,115.4,700.0,115.3,115.45,115.3,115.4,700.0
2018-04-19 13:20:00,115.35,115.6,115.3,115.5,32666.0,115.35,115.6,115.3,115.5,32666.0
2018-04-19 13:25:00,115.5,115.55,115.45,115.45,1000.0,115.5,115.55,115.45,115.45,1000.0
2018-04-19 13:30:00,115.35,115.6,115.2,115.45,2320.0,115.35,115.6,115.2,115.45,2320.0
2018-04-19 13:35:00,115.35,115.72,115.35,115.65,3027.0,115.35,115.72,115.35,115.65,3027.0
2018-04-19 13:40:00,115.68,115.7,115.4,115.65,1264.0,115.68,115.7,115.4,115.65,1264.0
2018-04-19 13:45:00,115.83,115.83,115.75,115.8,400.0,115.83,115.83,115.75,115.8,400.0
2018-04-19 13:50:00,115.8,116.05,115.75,116.05,2375.0,115.8,116.05,115.75,116.05,2375.0
2018-04-19 13:55:00,116.03,116.03,115.65,115.65,7909.0,116.03,116.03,115.65,115.65,7909.0
2018-04-19 14:00:00,115.8,115.8,115.4,115.48,1600.0,115.8,115.8,115.4,115.48,1600.0
2018-04-19 14:05:00,115.55,115.7,115.55,115.7,2532.0,115.55,115.7,115.55,115.7,2532.0
2018-04-19 14:10:00,115.6,115.7,115.25,115.28,27573.0,115.6,115.7,115.25,115.28,27573.0
2018-04-19 14:15:00,115.28,115.3,115.15,115.15,5385.0,115.28,115.3,115.15,115.15,5385.0
2018-04-19 14:20:00,115.1,115.1,115.1,115.1,500.0,115.1,115.1,115.1,115.1,500.0
2018-04-19 14:25:00,115.1,115.1,115.05,115.1,400.0,115.1,115.1,115.05,115.1,400.0
2018-04-19 14:30:00,115.2,115.2,115.1,115.1,400.0,115.2,115.2,115.1,115.1,400.0
2018-04-19 14:35:00,115.2,115.5,115.2,115.5,1800.0,115.2,115.5,115.2,115.5,1800.0
2018-04-19 14:40:00,115.45,115.58,115.4,115.5,1100.0,115.45,115.58,115.4,115.5,1100.0
2018-04-19 14:45:00,115.5,115.5,115.3,115.3,800.0,115.5,115.5,115.3,115.3,800.0
2018-04-19 14:50:00,115.3,115.4,115.15,115.15,1100.0,115.3,115.4,115.15,115.15,1100.0
2018-04-19 14:55:00,115.35,115.5,115.35,115.43,800.0,115.35,115.5,115.35,115.43,800.0
2018-04-19 15:00:00,115.5,115.6,115.4,115.5,900.0,115.5,115.6,115.4,115.5,900.0
2018-04-19 15:05:00,115.45,115.55,115.3,115.5,2838.0,115.45,115.55,115.3,115.5,2838.0
2018-04-19 15:10:00,115.5,115.65,115.5,115.6,1593.0,115.5,115.65,115.5,115.6,1593.0
2018-04-19 15:15:00,115.55,115.8,115.55,115.7,5399.0,115.55,115.8,115.55,115.7,5399.0
2018-04-19 15:20:00,115.85,115.85,115.7,115.7,1700.0,115.85,115.85,115.7,115.7,1700.0
2018-04-19 15:25:00,115.65,115.7,115.25,115.3,3300.0,115.65,115.7,115.25,115.3,3300.0
2018-04-19 15:30:00,115.3,115.5,115.2,115.5,3632.0,115.3,115.5,115.2,115.5,3632.0
2018-04-19 15:35:00,115.55,115.95,115.55,115.8,6200.0,115.55,115.95,115.55,115.8,6200.0
2018-04-19 15:40:00,115.85,116.1,115.85,116.0,4312.0,115.85,116.1,115.85,116.0,4312.0
2018-04-19 15:45:00,116.1,116.1,115.8,115.85,7398.0,116.1,116.1,115.8,115.85,7398.0
2018-04-19 15:50:00,115.9,115.95,115.75,115.75,5343.0,115.9,115.95,115.75,115.75,5343.0
2018-04-19 15:55:00,115.73,115.8,115.5,115.65,16061.0,115.73,115.8,115.5,115.65,16061.0
2018-04-20 09:30:00,114.3,114.9,114.0,114.15,30283.0,114.3,114.9,114.0,114.15,30283.0
2018-04-20 09:35:00,114.15,114.35,113.8,114.25,2575.0,114.15,114.35,113.8,114.25,2575.0
2018-04-20 09:40:00,114.35,115.2,114.35,114.95,13592.0,114.35,115.2,114.35,114.95,13592.0
2018-04-20 09:45:00,114.91,115.15,114.45,114.7,6764.0,114.91,115.15,114.45,114.7,6764.0
2018-04-20 09:50:00,114.8,114.95,114.6,114.6,1174.0,114.8,114.95,114.6,114.6,1174.0
2018-04-20 09:55:00,114.55,114.7,113.35,113.45,46474.0,114.55,114.7,113.35,113.45,46474.0
2018-04-20 10:00:00,113.15,113.25,112.7,112.7,3408.0,113.15,113.25,112.7,112.7,3408.0
2018-04-20 10:05:00,112.7,113.3,112.2,112.85,16123.0,112.7,113.3,112.2,112.85,16123.0
2018-04-20 10:10:00,112.9,113.17,112.65,113.17,10881.0,112.9,113.17,112.65,113.17,10881.0
2018-04-20 10:15:00,113.25,113.7,113.25,113.66,1124.0,113.25,113.7,113.25,113.66,1124.0
2018-04-20 10:20:00,113.8,114.1,113.8,113.95,700.0,113.8,114.1,113.8,113.95,700.0
2018-04-20 10:25:00,114.01,114.65,113.95,114.65,9500.0,114.01,114.65,113.95,114.65,9500.0
2018-04-20 10:30:00,114.5,114.85,114.3,114.85,3254.0,114.5,114.85,114.3,114.85,3254.0
2018-04-20 10:35:00,114.68,114.9,114.6,114.85,2700.0,114.68,114.9,114.6,114.85,2700.0
2018-04-20 10:40:00,114.95,115.0,114.7,114.75,21710.0,114.95,115.0,114.7,114.75,21710.0
2018-04-20 10:45:00,114.7,114.8,114.7,114.75,3311.0,114.7,114.8,114.7,114.75,3311.0
2018-04-20 10:50:00,114.75,115.0,114.05,114.1,4847.0,114.75,115.0,114.05,114.1,4847.0
2018-04-20 10:55:00,114.2,114.3,114.2,114.3,500.0,114.2,114.3,114.2,114.3,500.0
2018-04-20 11:00:00,114.35,114.35,113.35,113.45,4502.0,114.35,114.35,113.35,113.45,4502.0
2018-04-20 11:05:00,113.42,113.55,113.2,113.55,3100.0,113.42,113.55,113.2,113.55,3100.0
2018-04-20 11:10:00,113.45,113.45,113.27,113.33,7000.0,113.45,113.45,113.27,113.33,7000.0
2018-04-20 11:15:00,113.35,113.75,113.35,113.7,2517.0,113.35,113.75,113.35,113.7,2517.0
2018-04-20 11:20:00,113.75,113.85,113.6,113.6,1327.0,113.75,113.85,113.6,113.6,1327.0
2018-04-20 11:25:00,113.45,113.53,112.95,112.95,2940.0,113.45,113.53,112.95,112.95,2940.0
2018-04-20 11:30:00,112.95,113.55,112.95,113.55,3618.0,112.95,113.55,112.95,113.55,3618.0
2018-04-20 11:35:00,113.5,113.71,113.5,113.71,2800.0,113.5,113.71,113.5,113.71,2800.0
2018-04-20 11:40:00,113.75,114.05,113.75,113.9,1000.0,113.75,114.05,113.75,113.9,1000.0
2018-04-20 11:45:00,113.98,113.98,113.6,113.63,1629.0,113.98,113.98,113.6,113.63,1629.0
2018-04-20 11:50:00,113.55,113.7,113.55,113.65,1000.0,113.55,113.7,113.55,113.65,1000.0
2018-04-20 11:55:00,113.68,113.7,113.5,113.65,1804.0,113.68,113.7,113.5,113.65,1804.0
2018-04-20 12:00:00,113.65,113.65,113.6,113.6,1514.0,113.65,113.65,113.6,113.6,1514.0
2018-04-20 12:05:00,113.6,113.6,113.5,113.6,1400.0,113.6,113.6,113.5,113.6,1400.0
2018-04-20 12:10:00,113.5,113.5,113.05,113.23,7644.0,113.5,113.5,113.05,113.23,7644.0
2018-04-20 12:15:00,113.25,113.95,113.2,113.8,11379.0,113.25,113.95,113.2,113.8,11379.0
2018-04-20 12:20:00,113.73,113.85,113.5,113.5,5124.0,113.73,113.85,113.5,113.5,5124.0
2018-04-20 12:25:00,113.5,113.7,113.5,113.55,2000.0,113.5,113.7,113.5,113.55,2000.0
2018-04-20 12:30:00,113.45,113.6,113.45,113.6,800.0,113.45,113.6,113.45,113.6,800.0
2018-04-20 12:35:00,113.6,113.8,113.5,113.8,4771.0,113.6,113.8,113.5,113.8,4771.0
2018-04-20 12:40:00,113.85,113.9,113.65,113.9,4350.0,113.85,113.9,113.65,113.9,4350.0
2018-04-20 12:45:00,113.78,113.8,113.6,113.6,4200.0,113.78,113.8,113.6,113.6,4200.0
2018-04-20 12:50:00,113.75,113.83,113.6,113.83,600.0,113.75,113.83,113.6,113.83,600.0
2018-04-20 12:55:00,113.75,113.75,113.45,113.5,5700.0,113.75,113.75,113.45,113.5,5700.0
2018-04-20 13:00:00,113.55,113.55,113.45,113.48,900.0,113.55,113.55,113.45,113.48,900.0
2018-04-20 13:05:00,113.55,114.0,113.55,113.9,2841.0,113.55,114.0,113.55,113.9,2841.0
2018-04-20 13:10:00,114.0,114.03,114.0,114.03,200.0,114.0,114.03,114.0,114.03,200.0
2018-04-20 13:15:00,114.1,114.1,113.95,114.0,900.0,114.1,114.1,113.95,114.0,900.0
2018-04-20 13:20:00,113.9,114.0,113.82,114.0,1600.0,113.9,114.0,113.82,114.0,1600.0
2018-04-20 13:25:00,114.0,114.15,113.9,114.1,1800.0,114.0,114.15,113.9,114.1,1800.0
2018-04-20 13:30:00,114.05,114.05,114.05,114.05,100.0,114.05,114.05,114.05,114.05,100.0
2018-04-20 13:35:00,114.05,114.2,114.05,114.2,600.0,114.05,114.2,114.05,114.2,600.0
2018-04-20 13:40:00,114.3,114.4,114.3,114.4,300.0,114.3,114.4,114.3,114.4,300.0
2018-04-20 13:45:00,114.35,114.35,114.0,114.05,3300.0,114.35,114.35,114.0,114.05,3300.0
2018-04-20 13:50:00,114.15,114.2,114.15,114.2,500.0,114.15,114.2,114.15,114.2,500.0
2018-04-20 13:55:00,114.05,114.2,114.0,114.0,2200.0,114.05,114.2,114.0,114.0,2200.0
2018-04-20 14:00:00,113.95,114.15,113.95,114.15,2000.0,113.95,114.15,113.95,114.15,2000.0
2018-04-20 14:05:00,114.1,114.1,114.0,114.1,1600.0,114.1,114.1,114.0,114.1,1600.0
2018-04-20 14:10:00,114.05,114.1,113.9,114.1,2760.0,114.05,114.1,113.9,114.1,2760.0
2018-04-20 14:15:00,114.1,114.15,114.05,114.1,2100.0,114.1,114.15,114.05,114.1,2100.0
2018-04-20 14:20:00,114.1,114.15,114.1,114.15,800.0,114.1,114.15,114.1,114.15,800.0
2018-04-20 14:25:00,114.2,114.2,114.05,114.05,2400.0,114.2,114.2,114.05,114.05,2400.0
2018-04-20 14:30:00,114.05,114.1,113.8,113.8,1300.0,114.05,114.1,113.8,113.8,1300.0
2018-04-20 14:35:00,113.75,114.1,113.72,114.0,9698.0,113.75,114.1,113.72,114.0,9698.0
2018-04-20 14:40:00,114.0,114.1,114.0,114.0,1800.0,114.0,114.1,114.0,114.0,1800.0
2018-04-20 14:45:00,113.95,114.0,113.7,113.7,4418.0,113.95,114.0,113.7,113.7,4418.0
2018-04-20 14:50:00,113.68,114.0,113.65,113.9,1800.0,113.68,114.0,113.65,113.9,1800.0
2018-04-20 14:55:00,113.95,114.15,113.9,114.0,2400.0,113.95,114.15,113.9,114.0,2400.0
2018-04-20 15:00:00,113.9,113.9,113.65,113.65,2800.0,113.9,113.9,113.65,113.65,2800.0
2018-04-20 15:05:00,113.65,113.65,113.45,113.45,800.0,113.65,113.65,113.45,113.45,800.0
2018-04-20 15:10:00,113.4,113.45,113.4,113.4,1900.0,113.4,113.45,113.4,113.4,1900.0
2018-04-20 15:15:00,113.35,113.45,113.34,113.35,4407.0,113.35,113.45,113.34,113.35,4407.0
2018-04-20 15:20:00,113.4,113.55,113.4,113.5,5703.0,113.4,113.55,113.4,113.5,5703.0
2018-04-20 15:25:00,113.55,113.55,113.45,113.5,3111.0,113.55,113.55,113.45,113.5,3111.0
2018-04-20 15:30:00,113.5,113.65,113.5,113.6,4381.0,113.5,113.65,113.5,113.6,4381.0
2018-04-20 15:35:00,113.65,113.9,113.6,113.75,11220.0,113.65,113.9,113.6,113.75,11220.0
2018-04-20 15:40:00,113.7,113.95,113.65,113.85,19404.0,113.7,113.95,113.65,113.85,19404.0
2018-04-20 15:45:00,113.85,113.9,113.6,113.65,32327.0,113.85,113.9,113.6,113.65,32327.0
2018-04-20 15:50:00,113.65,113.7,113.5,113.6,14155.0,113.65,113.7,113.5,113.6,14155.0
2018-04-20 15:55:00,113.58,113.7,113.25,113.6,39753.0,113.58,113.7,113.25,113.6,39753.0
2018-04-23 09:30:00,112.05,112.95,111.65,112.23,43843.0,112.05,112.95,111.65,112.23,43843.0
2018-04-23 09:35:00,112.35,112.35,110.6,110.75,12991.0,112.35,112.35,110.6,110.75,12991.0
2018-04-23 09:40:00,110.68,111.85,110.5,111.08,42058.0,110.68,111.85,110.5,111.08,42058.0
2018-04-23 09:45:00,111.0,111.25,109.85,109.85,42926.0,111.0,111.25,109.85,109.85,42926.0
2018-04-23 09:50:00,109.75,110.25,109.35,110.05,14435.0,109.75,110.25,109.35,110.05,14435.0
2018-04-23 09:55:00,110.1,111.25,110.0,111.25,11493.0,110.1,111.25,110.0,111.25,11493.0
2018-04-23 10:00:00,111.35,111.35,110.65,110.8,5160.0,111.35,111.35,110.65,110.8,5160.0
2018-04-23 10:05:00,110.85,111.05,110.72,110.8,6257.0,110.85,111.05,110.72,110.8,6257.0
2018-04-23 10:10:00,110.9,110.95,110.37,110.38,3549.0,110.9,110.95,110.37,110.38,3549.0
2018-04-23 10:15:00,110.55,110.7,110.2,110.23,10550.0,110.55,110.7,110.2,110.23,10550.0
2018-04-23 10:20:00,110.23,111.2,110.05,111.2,25300.0,110.23,111.2,110.05,111.2,25300.0
2018-04-23 10:25:00,111.17,111.45,111.0,111.3,4650.0,111.17,111.45,111.0,111.3,4650.0
2018-04-23 10:30:00,111.2,111.55,110.85,111.4,3600.0,111.2,111.55,110.85,111.4,3600.0
2018-04-23 10:35:00,111.5,111.5,111.0,111.05,5470.0,111.5,111.5,111.0,111.05,5470.0
2018-04-23 10:40:00,111.09,111.25,111.0,111.2,2605.0,111.09,111.25,111.0,111.2,2605.0
2018-04-23 10:45:00,111.2,111.58,111.2,111.35,5100.0,111.2,111.58,111.2,111.35,5100.0
2018-04-23 10:50:00,111.4,111.4,111.05,111.05,4100.0,111.4,111.4,111.05,111.05,4100.0
2018-04-23 10:55:00,111.05,111.2,110.95,111.0,4211.0,111.05,111.2,110.95,111.0,4211.0
2018-04-23 11:00:00,110.93,111.3,110.85,111.3,7054.0,110.93,111.3,110.85,111.3,7054.0
2018-04-23 11:05:00,111.2,111.25,110.97,111.05,3750.0,111.2,111.25,110.97,111.05,3750.0
2018-04-23 11:10:00,111.05,111.5,110.95,111.35,5378.0,111.05,111.5,110.95,111.35,5378.0
2018-04-23 11:15:00,111.35,112.1,111.35,112.1,5500.0,111.35,112.1,111.35,112.1,5500.0
2018-04-23 11:20:00,112.1,112.1,111.4,111.4,1746.0,112.1,112.1,111.4,111.4,1746.0
2018-04-23 11:25:00,111.47,111.47,111.2,111.38,4144.0,111.47,111.47,111.2,111.38,4144.0
2018-04-23 11:30:00,111.45,111.7,111.35,111.55,3723.0,111.45,111.7,111.35,111.55,3723.0
2018-04-23 11:35:00,111.6,111.95,111.6,111.8,4800.0,111.6,111.95,111.6,111.8,4800.0
2018-04-23 11:40:00,111.75,111.9,111.75,111.85,2700.0,111.75,111.9,111.75,111.85,2700.0
2018-04-23 11:45:00,111.75,111.75,111.25,111.25,3500.0,111.75,111.75,111.25,111.25,3500.0
2018-04-23 11:50:00,111.2,111.35,111.1,111.2,4444.0,111.2,111.35,111.1,111.2,4444.0
2018-04-23 11:55:00,111.2,111.48,111.05,111.48,4350.0,111.2,111.48,111.05,111.48,4350.0
2018-04-23 12:00:00,111.4,111.6,111.35,111.45,4500.0,111.4,111.6,111.35,111.45,4500.0
2018-04-23 12:05:00,111.38,111.38,111.2,111.25,2000.0,111.38,111.38,111.2,111.25,2000.0
2018-04-23 12:10:00,111.24,111.3,111.05,111.2,3875.0,111.24,111.3,111.05,111.2,3875.0
2018-04-23 12:15:00,111.13,111.13,110.7,110.7,3851.0,111.13,111.13,110.7,110.7,3851.0
2018-04-23 12:20:00,110.65,110.75,110.5,110.5,2971.0,110.65,110.75,110.5,110.5,2971.0
2018-04-23 12:25:00,110.48,110.85,110.47,110.83,10456.0,110.48,110.85,110.47,110.83,10456.0
2018-04-23 12:30:00,110.83,110.83,110.52,110.7,14052.0,110.83,110.83,110.52,110.7,14052.0
2018-04-23 12:35:00,110.6,110.6,110.25,110.4,6261.0,110.6,110.6,110.25,110.4,6261.0
2018-04-23 12:40:00,110.48,110.55,110.09,110.09,1515.0,110.48,110.55,110.09,110.09,1515.0
2018-04-23 12:45:00,109.95,109.95,109.55,109.65,11865.0,109.95,109.95,109.55,109.65,11865.0
2018-04-23 12:50:00,109.7,109.9,109.37,109.4,28326.0,109.7,109.9,109.37,109.4,28326.0
2018-04-23 12:55:00,109.35,109.35,108.7,109.0,12774.0,109.35,109.35,108.7,109.0,12774.0
2018-04-23 13:00:00,108.85,109.28,108.8,109.15,19342.0,108.85,109.28,108.8,109.15,19342.0
2018-04-23 13:05:00,109.05,109.2,109.0,109.0,4300.0,109.05,109.2,109.0,109.0,4300.0
2018-04-23 13:10:00,108.95,109.25,108.95,109.25,2600.0,108.95,109.25,108.95,109.25,2600.0
2018-04-23 13:15:00,109.1,109.1,108.85,108.95,3813.0,109.1,109.1,108.85,108.95,3813.0
2018-04-23 13:20:00,108.95,108.95,108.7,108.8,3153.0,108.95,108.95,108.7,108.8,3153.0
2018-04-23 13:25:00,108.77,108.83,108.55,108.83,10192.0,108.77,108.83,108.55,108.83,10192.0
2018-04-23 13:30:00,108.85,109.0,108.8,108.85,7915.0,108.85,109.0,108.8,108.85,7915.0
2018-04-23 13:35:00,108.8,108.99,108.8,108.9,3889.0,108.8,108.99,108.8,108.9,3889.0
2018-04-23 13:40:00,108.85,109.2,108.8,109.05,8404.0,108.85,109.2,108.8,109.05,8404.0
2018-04-23 13:45:00,109.1,109.2,109.0,109.1,9700.0,109.1,109.2,109.0,109.1,9700.0
2018-04-23 13:50:00,109.05,109.13,108.95,108.95,4272.0,109.05,109.13,108.95,108.95,4272.0
2018-04-23 13:55:00,108.95,109.3,108.95,109.2,6610.0,108.95,109.3,108.95,109.2,6610.0
2018-04-23 14:00:00,109.2,109.25,108.25,108.25,8507.0,109.2,109.25,108.25,108.25,8507.0
2018-04-23 14:05:00,108.3,108.4,108.2,108.25,6316.0,108.3,108.4,108.2,108.25,6316.0
2018-04-23 14:10:00,108.3,108.35,107.9,107.95,9337.0,108.3,108.35,107.9,107.95,9337.0
2018-04-23 14:15:00,108.0,108.6,108.0,108.53,6000.0,108.0,108.6,108.0,108.53,6000.0
2018-04-23 14:20:00,108.53,108.65,108.3,108.55,5467.0,108.53,108.65,108.3,108.55,5467.0
2018-04-23 14:25:00,108.5,108.6,108.4,108.4,3551.0,108.5,108.6,108.4,108.4,3551.0
2018-04-23 14:30:00,108.4,108.8,108.4,108.65,11241.0,108.4,108.8,108.4,108.65,11241.0
2018-04-23 14:35:00,108.75,108.8,108.5,108.8,13050.0,108.75,108.8,108.5,108.8,13050.0
2018-04-23 14:40:00,108.9,108.93,108.7,108.93,6700.0,108.9,108.93,108.7,108.93,6700.0
2018-04-23 14:45:00,108.93,109.25,108.92,109.2,19041.0,108.93,109.25,108.92,109.2,19041.0
2018-04-23 14:50:00,109.2,109.3,108.8,108.8,8580.0,109.2,109.3,108.8,108.8,8580.0
2018-04-23 14:55:00,108.75,108.9,108.72,108.85,5759.0,108.75,108.9,108.72,108.85,5759.0
2018-04-23 15:00:00,108.8,110.3,108.8,109.65,33248.0,108.8,110.3,108.8,109.65,33248.0
2018-04-23 15:05:00,109.6,109.85,109.15,109.75,9000.0,109.6,109.85,109.15,109.75,9000.0
2018-04-23 15:10:00,109.7,110.03,109.7,109.95,4447.0,109.7,110.03,109.7,109.95,4447.0
2018-04-23 15:15:00,109.95,110.05,109.7,110.05,9410.0,109.95,110.05,109.7,110.05,9410.0
2018-04-23 15:20:00,110.1,110.35,110.05,110.1,5737.0,110.1,110.35,110.05,110.1,5737.0
2018-04-23 15:25:00,110.1,110.2,109.8,109.85,5300.0,110.1,110.2,109.8,109.85,5300.0
2018-04-23 15:30:00,109.75,110.1,109.72,109.85,6674.0,109.75,110.1,109.72,109.85,6674.0
2018-04-23 15:35:00,109.9,109.9,109.6,109.65,10699.0,109.9,109.9,109.6,109.65,10699.0
2018-04-23 15:40:00,109.7,109.95,109.55,109.95,13928.0,109.7,109.95,109.55,109.95,13928.0
2018-04-23 15:45:00,109.9,110.05,109.85,110.05,13249.0,109.9,110.05,109.85,110.05,13249.0
2018-04-23 15:50:00,110.05,110.15,109.95,110.05,13663.0,110.05,110.15,109.95,110.05,13663.0
2018-04-23 15:55:00,110.0,110.1,109.85,109.9,34966.0,110.0,110.1,109.85,109.9,34966.0
2018-04-24 09:30:00,110.8,110.85,110.4,110.4,6330.0,110.8,110.85,110.4,110.4,6330.0
2018-04-24 09:35:00,110.7,111.1,110.38,110.9,5223.0,110.7,111.1,110.38,110.9,5223.0
2018-04-24 09:40:00,110.85,111.22,110.85,111.21,3000.0,110.85,111.22,110.85,111.21,3000.0
2018-04-24 09:45:00,111.2,111.55,110.92,110.95,3200.0,111.2,111.55,110.92,110.95,3200.0
2018-04-24 09:50:00,110.9,110.9,110.4,110.55,5120.0,110.9,110.9,110.4,110.55,5120.0
2018-04-24 09:55:00,110.55,111.3,110.2,111.2,12800.0,110.55,111.3,110.2,111.2,12800.0
2018-04-24 10:00:00,111.25,111.35,110.95,110.95,2400.0,111.25,111.35,110.95,110.95,2400.0
2018-04-24 10:05:00,111.15,111.48,111.05,111.48,3400.0,111.15,111.48,111.05,111.48,3400.0
2018-04-24 10:10:00,111.6,111.6,110.95,111.1,5979.0,111.6,111.6,110.95,111.1,5979.0
2018-04-24 10:15:00,111.05,111.15,110.2,110.38,14200.0,111.05,111.15,110.2,110.38,14200.0
2018-04-24 10:20:00,110.4,110.65,110.05,110.48,17400.0,110.4,110.65,110.05,110.48,17400.0
2018-04-24 10:25:00,110.45,110.8,110.45,110.7,5504.0,110.45,110.8,110.45,110.7,5504.0
2018-04-24 10:30:00,110.6,110.65,110.15,110.25,3220.0,110.6,110.65,110.15,110.25,3220.0
2018-04-24 10:35:00,110.15,110.4,110.15,110.2,2100.0,110.15,110.4,110.15,110.2,2100.0
2018-04-24 10:40:00,110.3,110.3,110.05,110.15,2200.0,110.3,110.3,110.05,110.15,2200.0
2018-04-24 10:45:00,110.35,110.6,110.12,110.5,7000.0,110.35,110.6,110.12,110.5,7000.0
2018-04-24 10:50:00,110.55,110.68,110.54,110.68,1600.0,110.55,110.68,110.54,110.68,1600.0
2018-04-24 10:55:00,110.6,110.73,110.35,110.35,3499.0,110.6,110.73,110.35,110.35,3499.0
2018-04-24 11:00:00,110.25,110.3,109.5,109.65,3905.0,110.25,110.3,109.5,109.65,3905.0
2018-04-24 11:05:00,109.45,109.57,109.2,109.55,5382.0,109.45,109.57,109.2,109.55,5382.0
2018-04-24 11:10:00,109.55,109.65,109.4,109.5,2154.0,109.55,109.65,109.4,109.5,2154.0
2018-04-24 11:15:00,109.5,109.5,108.6,108.8,5200.0,109.5,109.5,108.6,108.8,5200.0
2018-04-24 11:20:00,108.95,109.2,108.7,109.1,22700.0,108.95,109.2,108.7,109.1,22700.0
2018-04-24 11:25:00,109.05,109.45,108.75,109.45,5700.0,109.05,109.45,108.75,109.45,5700.0
2018-04-24 11:30:00,109.45,109.7,109.3,109.7,3383.0,109.45,109.7,109.3,109.7,3383.0
2018-04-24 11:35:00,109.68,109.68,109.35,109.35,2400.0,109.68,109.68,109.35,109.35,2400.0
2018-04-24 11:40:00,109.35,109.6,109.35,109.35,1300.0,109.35,109.6,109.35,109.35,1300.0
2018-04-24 11:45:00,109.48,109.65,109.32,109.33,4650.0,109.48,109.65,109.32,109.33,4650.0
2018-04-24 11:50:00,109.4,109.4,108.8,108.9,2700.0,109.4,109.4,108.8,108.9,2700.0
2018-04-24 11:55:00,108.8,108.9,108.75,108.8,1500.0,108.8,108.9,108.75,108.8,1500.0
2018-04-24 12:00:00,108.75,109.0,108.6,108.95,4500.0,108.75,109.0,108.6,108.95,4500.0
2018-04-24 12:05:00,109.1,109.25,109.0,109.0,1793.0,109.1,109.25,109.0,109.0,1793.0
2018-04-24 12:10:00,109.0,109.25,108.92,109.05,4700.0,109.0,109.25,108.92,109.05,4700.0
2018-04-24 12:15:00,109.0,109.0,108.4,108.4,6019.0,109.0,109.0,108.4,108.4,6019.0
2018-04-24 12:20:00,108.35,108.4,108.05,108.35,26862.0,108.35,108.4,108.05,108.35,26862.0
2018-04-24 12:25:00,108.3,108.3,107.32,107.55,8742.0,108.3,108.3,107.32,107.55,8742.0
2018-04-24 12:30:00,107.45,107.45,106.5,106.9,8859.0,107.45,107.45,106.5,106.9,8859.0
2018-04-24 12:35:00,106.75,107.2,106.55,106.95,14297.0,106.75,107.2,106.55,106.95,14297.0
2018-04-24 12:40:00,106.95,107.15,106.82,107.03,8044.0,106.95,107.15,106.82,107.03,8044.0
2018-04-24 12:45:00,107.0,107.5,107.0,107.5,12792.0,107.0,107.5,107.0,107.5,12792.0
2018-04-24 12:50:00,107.48,107.7,107.45,107.45,3261.0,107.48,107.7,107.45,107.45,3261.0
2018-04-24 12:55:00,107.5,107.6,107.2,107.5,9710.0,107.5,107.6,107.2,107.5,9710.0
2018-04-24 13:00:00,107.45,107.65,107.2,107.3,1935.0,107.45,107.65,107.2,107.3,1935.0
2018-04-24 13:05:00,107.3,107.45,107.15,107.4,1550.0,107.3,107.45,107.15,107.4,1550.0
2018-04-24 13:10:00,107.45,108.23,107.42,108.1,7000.0,107.45,108.23,107.42,108.1,7000.0
2018-04-24 13:15:00,107.9,108.0,107.7,107.7,1600.0,107.9,108.0,107.7,107.7,1600.0
2018-04-24 13:20:00,107.6,107.6,107.35,107.43,2100.0,107.6,107.6,107.35,107.43,2100.0
2018-04-24 13:25:00,107.4,107.5,107.25,107.25,2339.0,107.4,107.5,107.25,107.25,2339.0
2018-04-24 13:30:00,107.25,107.55,107.09,107.1,6979.0,107.25,107.55,107.09,107.1,6979.0
2018-04-24 13:35:00,107.0,107.15,106.9,106.9,4460.0,107.0,107.15,106.9,106.9,4460.0
2018-04-24 13:40:00,106.8,106.95,106.7,106.85,2700.0,106.8,106.95,106.7,106.85,2700.0
2018-04-24 13:45:00,106.75,106.8,106.7,106.7,2200.0,106.75,106.8,106.7,106.7,2200.0
2018-04-24 13:50:00,106.6,106.6,106.1,106.1,6818.0,106.6,106.6,106.1,106.1,6818.0
2018-04-24 13:55:00,106.15,106.25,105.9,106.2,10373.0,106.15,106.25,105.9,106.2,10373.0
2018-04-24 14:00:00,106.1,106.1,105.3,105.4,6494.0,106.1,106.1,105.3,105.4,6494.0
2018-04-24 14:05:00,105.3,106.1,105.3,106.05,9660.0,105.3,106.1,105.3,106.05,9660.0
2018-04-24 14:10:00,106.15,106.7,106.1,106.55,14495.0,106.15,106.7,106.1,106.55,14495.0
2018-04-24 14:15:00,106.6,106.6,105.76,106.0,12663.0,106.6,106.6,105.76,106.0,12663.0
2018-04-24 14:20:00,106.15,106.55,106.15,106.55,4171.0,106.15,106.55,106.15,106.55,4171.0
2018-04-24 14:25:00,106.45,106.55,105.95,105.95,3000.0,106.45,106.55,105.95,105.95,3000.0
2018-04-24 14:30:00,105.8,105.98,105.75,105.93,6050.0,105.8,105.98,105.75,105.93,6050.0
2018-04-24 14:35:00,105.95,106.0,105.6,105.6,3757.0,105.95,106.0,105.6,105.6,3757.0
2018-04-24 14:40:00,105.6,105.9,105.55,105.85,5700.0,105.6,105.9,105.55,105.85,5700.0
2018-04-24 14:45:00,105.81,106.0,105.55,105.65,9200.0,105.81,106.0,105.55,105.65,9200.0
2018-04-24 14:50:00,105.65,105.9,105.2,105.3,6549.0,105.65,105.9,105.2,105.3,6549.0
2018-04-24 14:55:00,105.35,105.55,105.35,105.4,6208.0,105.35,105.55,105.35,105.4,6208.0
2018-04-24 15:00:00,105.35,105.8,105.35,105.8,8141.0,105.35,105.8,105.35,105.8,8141.0
2018-04-24 15:05:00,105.8,105.85,105.57,105.58,6460.0,105.8,105.85,105.57,105.58,6460.0
2018-04-24 15:10:00,105.55,105.9,105.45,105.9,9646.0,105.55,105.9,105.45,105.9,9646.0
2018-04-24 15:15:00,105.83,106.0,105.65,105.9,9657.0,105.83,106.0,105.65,105.9,9657.0
2018-04-24 15:20:00,105.88,106.0,105.8,105.9,7602.0,105.88,106.0,105.8,105.9,7602.0
2018-04-24 15:25:00,105.85,105.9,105.65,105.7,7250.0,105.85,105.9,105.65,105.7,7250.0
2018-04-24 15:30:00,105.7,105.98,105.57,105.63,22700.0,105.7,105.98,105.57,105.63,22700.0
2018-04-24 15:35:00,105.65,105.65,105.1,105.1,11471.0,105.65,105.65,105.1,105.1,11471.0
2018-04-24 15:40:00,105.13,105.25,104.94,104.95,15704.0,105.13,105.25,104.94,104.95,15704.0
2018-04-24 15:45:00,104.95,105.75,104.87,105.6,20782.0,104.95,105.75,104.87,105.6,20782.0
2018-04-24 15:50:00,105.6,105.7,105.5,105.55,19636.0,105.6,105.7,105.5,105.55,19636.0
2018-04-24 15:55:00,105.55,106.05,105.15,106.05,88205.0,105.55,106.05,105.15,106.05,88205.0
2018-04-25 09:30:00,106.05,106.35,105.65,105.65,23253.0,106.05,106.35,105.65,105.65,23253.0
2018-04-25 09:35:00,105.7,105.95,104.75,104.75,14066.0,105.7,105.95,104.75,104.75,14066.0
2018-04-25 09:40:00,104.78,105.0,103.05,103.1,28401.0,104.78,105.0,103.05,103.1,28401.0
2018-04-25 09:45:00,103.16,103.65,102.6,102.85,43475.0,103.16,103.65,102.6,102.85,43475.0
2018-04-25 09:50:00,103.15,103.2,102.1,102.63,24059.0,103.15,103.2,102.1,102.63,24059.0
2018-04-25 09:55:00,102.45,102.7,101.7,101.85,16307.0,102.45,102.7,101.7,101.85,16307.0
2018-04-25 10:00:00,101.9,102.35,101.5,101.55,27507.0,101.9,102.35,101.5,101.55,27507.0
2018-04-25 10:05:00,101.7,102.2,101.45,102.2,20700.0,101.7,102.2,101.45,102.2,20700.0
2018-04-25 10:10:00,101.65,101.98,101.6,101.75,4250.0,101.65,101.98,101.6,101.75,4250.0
2018-04-25 10:15:00,101.75,102.6,101.7,102.3,15548.0,101.75,102.6,101.7,102.3,15548.0
2018-04-25 10:20:00,102.35,102.7,102.0,102.65,16627.0,102.35,102.7,102.0,102.65,16627.0
2018-04-25 10:25:00,102.75,103.95,102.72,103.9,25990.0,102.75,103.95,102.72,103.9,25990.0
2018-04-25 10:30:00,103.58,104.25,103.45,104.25,12743.0,103.58,104.25,103.45,104.25,12743.0
2018-04-25 10:35:00,104.15,104.9,104.15,104.78,11717.0,104.15,104.9,104.15,104.78,11717.0
2018-04-25 10:40:00,104.78,105.0,104.45,104.93,4369.0,104.78,105.0,104.45,104.93,4369.0
2018-04-25 10:45:00,104.86,105.07,104.55,104.8,4900.0,104.86,105.07,104.55,104.8,4900.0
2018-04-25 10:50:00,104.8,104.8,104.15,104.45,7890.0,104.8,104.8,104.15,104.45,7890.0
2018-04-25 10:55:00,104.3,104.58,103.7,104.58,7823.0,104.3,104.58,103.7,104.58,7823.0
2018-04-25 11:00:00,104.5,105.35,104.5,105.0,4923.0,104.5,105.35,104.5,105.0,4923.0
2018-04-25 11:05:00,105.1,105.5,104.95,105.1,5735.0,105.1,105.5,104.95,105.1,5735.0
2018-04-25 11:10:00,105.1,105.25,104.7,105.25,4705.0,105.1,105.25,104.7,105.25,4705.0
2018-04-25 11:15:00,105.1,105.25,104.73,105.1,9435.0,105.1,105.25,104.73,105.1,9435.0
2018-04-25 11:20:00,104.9,105.9,104.9,105.59,8631.0,104.9,105.9,104.9,105.59,8631.0
2018-04-25 11:25:00,105.63,105.91,105.3,105.91,4998.0,105.63,105.91,105.3,105.91,4998.0
2018-04-25 11:30:00,105.7,105.82,105.35,105.35,3697.0,105.7,105.82,105.35,105.35,3697.0
2018-04-25 11:35:00,105.2,105.2,104.8,104.83,4043.0,105.2,105.2,104.8,104.83,4043.0
2018-04-25 11:40:00,104.7,104.8,104.35,104.35,8300.0,104.7,104.8,104.35,104.35,8300.0
2018-04-25 11:45:00,104.45,104.9,104.45,104.65,13053.0,104.45,104.9,104.45,104.65,13053.0
2018-04-25 11:50:00,104.65,104.88,104.05,104.15,15876.0,104.65,104.88,104.05,104.15,15876.0
2018-04-25 11:55:00,104.15,104.35,103.87,103.95,10722.0,104.15,104.35,103.87,103.95,10722.0
2018-04-25 12:00:00,103.95,104.45,103.9,104.3,15070.0,103.95,104.45,103.9,104.3,15070.0
2018-04-25 12:05:00,104.3,104.3,103.8,103.8,8827.0,104.3,104.3,103.8,103.8,8827.0
2018-04-25 12:10:00,103.8,104.1,103.8,104.06,3075.0,103.8,104.1,103.8,104.06,3075.0
2018-04-25 12:15:00,104.05,104.5,103.95,104.45,11795.0,104.05,104.5,103.95,104.45,11795.0
2018-04-25 12:20:00,104.4,104.45,104.25,104.45,7200.0,104.4,104.45,104.25,104.45,7200.0
2018-04-25 12:25:00,104.4,104.75,104.3,104.6,2800.0,104.4,104.75,104.3,104.6,2800.0
2018-04-25 12:30:00,104.63,104.8,104.5,104.65,4755.0,104.63,104.8,104.5,104.65,4755.0
2018-04-25 12:35:00,104.75,104.95,104.6,104.75,5558.0,104.75,104.95,104.6,104.75,5558.0
2018-04-25 12:40:00,104.8,104.95,104.7,104.85,9823.0,104.8,104.95,104.7,104.85,9823.0
2018-04-25 12:45:00,104.85,104.9,104.68,104.85,5030.0,104.85,104.9,104.68,104.85,5030.0
2018-04-25 12:50:00,104.95,105.05,104.8,104.98,30731.0,104.95,105.05,104.8,104.98,30731.0
2018-04-25 12:55:00,105.0,105.13,104.85,104.95,18778.0,105.0,105.13,104.85,104.95,18778.0
2018-04-25 13:00:00,104.85,105.2,104.85,104.95,16390.0,104.85,105.2,104.85,104.95,16390.0
2018-04-25 13:05:00,105.0,105.2,104.9,104.95,5342.0,105.0,105.2,104.9,104.95,5342.0
2018-04-25 13:10:00,104.95,105.1,104.83,105.0,16119.0,104.95,105.1,104.83,105.0,16119.0
2018-04-25 13:15:00,105.1,105.2,104.75,104.98,16021.0,105.1,105.2,104.75,104.98,16021.0
2018-04-25 13:20:00,104.88,105.15,104.8,104.9,17100.0,104.88,105.15,104.8,104.9,17100.0
2018-04-25 13:25:00,105.0,105.1,104.9,105.1,15315.0,105.0,105.1,104.9,105.1,15315.0
2018-04-25 13:30:00,105.1,105.25,104.85,105.25,25197.0,105.1,105.25,104.85,105.25,25197.0
2018-04-25 13:35:00,105.0,105.4,104.85,105.25,12435.0,105.0,105.4,104.85,105.25,12435.0
2018-04-25 13:40:00,105.25,105.55,104.9,104.95,7291.0,105.25,105.55,104.9,104.95,7291.0
2018-04-25 13:45:00,105.1,105.15,104.65,105.05,21866.0,105.1,105.15,104.65,105.05,21866.0
2018-04-25 13:50:00,104.9,105.05,104.55,104.95,42384.0,104.9,105.05,104.55,104.95,42384.0
2018-04-25 13:55:00,105.0,105.35,104.85,105.35,10000.0,105.0,105.35,104.85,105.35,10000.0
2018-04-25 14:00:00,105.25,105.55,104.95,105.08,9612.0,105.25,105.55,104.95,105.08,9612.0
2018-04-25 14:05:00,105.05,105.2,104.85,105.0,31500.0,105.05,105.2,104.85,105.0,31500.0
2018-04-25 14:10:00,105.0,105.1,104.9,104.95,7010.0,105.0,105.1,104.9,104.95,7010.0
2018-04-25 14:15:00,105.0,105.15,104.5,105.1,45109.0,105.0,105.15,104.5,105.1,45109.0
2018-04-25 14:20:00,105.0,105.08,104.95,105.0,10200.0,105.0,105.08,104.95,105.0,10200.0
2018-04-25 14:25:00,105.0,105.15,104.85,105.0,10478.0,105.0,105.15,104.85,105.0,10478.0
2018-04-25 14:30:00,104.95,105.05,104.85,105.05,10281.0,104.95,105.05,104.85,105.05,10281.0
2018-04-25 14:35:00,105.0,105.45,105.0,105.45,4700.0,105.0,105.45,105.0,105.45,4700.0
2018-04-25 14:40:00,105.35,105.45,105.2,105.35,4318.0,105.35,105.45,105.2,105.35,4318.0
2018-04-25 14:45:00,105.25,105.35,105.0,105.2,5048.0,105.25,105.35,105.0,105.2,5048.0
2018-04-25 14:50:00,105.23,105.4,105.15,105.35,2900.0,105.23,105.4,105.15,105.35,2900.0
2018-04-25 14:55:00,105.45,105.7,105.35,105.6,3892.0,105.45,105.7,105.35,105.6,3892.0
2018-04-25 15:00:00,105.55,105.6,105.2,105.2,8450.0,105.55,105.6,105.2,105.2,8450.0
2018-04-25 15:05:00,105.25,105.3,104.9,105.0,15100.0,105.25,105.3,104.9,105.0,15100.0
2018-04-25 15:10:00,105.0,105.2,104.95,105.05,36462.0,105.0,105.2,104.95,105.05,36462.0
2018-04-25 15:15:00,105.08,105.15,104.95,105.1,14118.0,105.08,105.15,104.95,105.1,14118.0
2018-04-25 15:20:00,105.0,105.2,104.95,105.05,14985.0,105.0,105.2,104.95,105.05,14985.0
2018-04-25 15:25:00,104.95,105.13,104.8,104.95,66959.0,104.95,105.13,104.8,104.95,66959.0
2018-04-25 15:30:00,105.0,105.25,104.85,105.25,45870.0,105.0,105.25,104.85,105.25,45870.0
2018-04-25 15:35:00,105.25,105.3,104.95,105.0,12549.0,105.25,105.3,104.95,105.0,12549.0
2018-04-25 15:40:00,104.95,105.05,104.9,105.0,15234.0,104.95,105.05,104.9,105.0,15234.0
2018-04-25 15:45:00,104.95,105.05,104.7,105.0,52146.0,104.95,105.05,104.7,105.0,52146.0
2018-04-25 15:50:00,105.0,105.1,104.9,105.0,56964.0,105.0,105.1,104.9,105.0,56964.0
2018-04-25 15:55:00,104.95,105.3,104.9,105.25,52144.0,104.95,105.3,104.9,105.25,52144.0
2018-04-26 09:30:00,106.8,107.3,106.1,106.1,12578.0,106.8,107.3,106.1,106.1,12578.0
2018-04-26 09:35:00,106.05,106.05,104.8,105.8,4503.0,106.05,106.05,104.8,105.8,4503.0
2018-04-26 09:40:00,105.75,105.75,104.8,105.65,5753.0,105.75,105.75,104.8,105.65,5753.0
2018-04-26 09:45:00,105.55,105.82,105.4,105.43,8135.0,105.55,105.82,105.4,105.43,8135.0
2018-04-26 09:50:00,105.25,105.65,105.25,105.45,2300.0,105.25,105.65,105.25,105.45,2300.0
2018-04-26 09:55:00,105.6,105.65,105.05,105.05,7987.0,105.6,105.65,105.05,105.05,7987.0
2018-04-26 10:00:00,105.05,105.65,104.8,105.4,36144.0,105.05,105.65,104.8,105.4,36144.0
2018-04-26 10:05:00,105.35,105.65,105.25,105.65,6450.0,105.35,105.65,105.25,105.65,6450.0
2018-04-26 10:10:00,105.7,106.35,105.6,106.35,7481.0,105.7,106.35,105.6,106.35,7481.0
2018-04-26 10:15:00,106.28,106.28,105.85,106.0,4106.0,106.28,106.28,105.85,106.0,4106.0
2018-04-26 10:20:00,105.88,106.2,105.25,105.8,16050.0,105.88,106.2,105.25,105.8,16050.0
2018-04-26 10:25:00,105.68,106.3,105.65,105.75,6958.0,105.68,106.3,105.65,105.75,6958.0
2018-04-26 10:30:00,106.08,106.45,106.05,106.4,3000.0,106.08,106.45,106.05,106.4,3000.0
2018-04-26 10:35:00,106.4,106.4,105.9,106.2,2200.0,106.4,106.4,105.9,106.2,2200.0
2018-04-26 10:40:00,106.2,106.25,105.9,106.05,11072.0,106.2,106.25,105.9,106.05,11072.0
2018-04-26 10:45:00,106.05,106.5,105.7,105.9,7145.0,106.05,106.5,105.7,105.9,7145.0
2018-04-26 10:50:00,105.9,106.35,105.9,106.15,8476.0,105.9,106.35,105.9,106.15,8476.0
2018-04-26 10:55:00,106.3,106.5,106.27,106.45,2900.0,106.3,106.5,106.27,106.45,2900.0
2018-04-26 11:00:00,106.48,107.15,106.47,107.0,8555.0,106.48,107.15,106.47,107.0,8555.0
2018-04-26 11:05:00,106.9,107.1,106.85,106.9,2260.0,106.9,107.1,106.85,106.9,2260.0
2018-04-26 11:10:00,107.05,107.35,106.85,107.0,12473.0,107.05,107.35,106.85,107.0,12473.0
2018-04-26 11:15:00,106.85,106.86,106.25,106.55,6595.0,106.85,106.86,106.25,106.55,6595.0
2018-04-26 11:20:00,106.5,106.9,106.45,106.75,3900.0,106.5,106.9,106.45,106.75,3900.0
2018-04-26 11:25:00,106.9,106.98,106.85,106.9,2000.0,106.9,106.98,106.85,106.9,2000.0
2018-04-26 11:30:00,106.9,107.1,106.9,107.1,2759.0,106.9,107.1,106.9,107.1,2759.0
2018-04-26 11:35:00,107.1,107.3,107.1,107.3,2871.0,107.1,107.3,107.1,107.3,2871.0
2018-04-26 11:40:00,107.05,107.05,106.65,106.8,2700.0,107.05,107.05,106.65,106.8,2700.0
2018-04-26 11:45:00,106.95,106.95,106.75,106.83,800.0,106.95,106.95,106.75,106.83,800.0
2018-04-26 11:50:00,106.85,106.95,106.55,106.58,1800.0,106.85,106.95,106.55,106.58,1800.0
2018-04-26 11:55:00,106.6,106.65,106.6,106.65,1920.0,106.6,106.65,106.6,106.65,1920.0
2018-04-26 12:00:00,106.75,107.05,106.75,107.05,1924.0,106.75,107.05,106.75,107.05,1924.0
2018-04-26 12:05:00,107.03,107.15,107.02,107.15,1351.0,107.03,107.15,107.02,107.15,1351.0
2018-04-26 12:10:00,107.1,107.25,107.1,107.13,2121.0,107.1,107.25,107.1,107.13,2121.0
2018-04-26 12:15:00,107.1,107.15,106.85,107.15,1506.0,107.1,107.15,106.85,107.15,1506.0
2018-04-26 12:20:00,107.15,107.25,107.1,107.2,1655.0,107.15,107.25,107.1,107.2,1655.0
2018-04-26 12:25:00,107.33,107.7,107.3,107.4,4259.0,107.33,107.7,107.3,107.4,4259.0
2018-04-26 12:30:00,107.38,107.6,107.3,107.5,1700.0,107.38,107.6,107.3,107.5,1700.0
2018-04-26 12:35:00,107.55,107.6,107.4,107.45,4455.0,107.55,107.6,107.4,107.45,4455.0
2018-04-26 12:40:00,107.55,107.6,107.35,107.4,1900.0,107.55,107.6,107.35,107.4,1900.0
2018-04-26 12:45:00,107.53,107.55,107.3,107.35,5476.0,107.53,107.55,107.3,107.35,5476.0
2018-04-26 12:50:00,107.25,107.33,107.1,107.25,1491.0,107.25,107.33,107.1,107.25,1491.0
2018-04-26 12:55:00,107.2,107.4,107.15,107.33,2540.0,107.2,107.4,107.15,107.33,2540.0
2018-04-26 13:00:00,107.4,107.5,107.35,107.5,1272.0,107.4,107.5,107.35,107.5,1272.0
2018-04-26 13:05:00,107.5,107.6,107.4,107.45,2900.0,107.5,107.6,107.4,107.45,2900.0
2018-04-26 13:10:00,107.45,107.7,107.4,107.58,2600.0,107.45,107.7,107.4,107.58,2600.0
2018-04-26 13:15:00,107.5,107.6,107.35,107.6,1700.0,107.5,107.6,107.35,107.6,1700.0
2018-04-26 13:20:00,107.45,107.65,107.45,107.65,200.0,107.45,107.65,107.45,107.65,200.0
2018-04-26 13:25:00,107.65,107.7,107.6,107.6,1626.0,107.65,107.7,107.6,107.6,1626.0
2018-04-26 13:30:00,107.65,107.65,107.55,107.65,500.0,107.65,107.65,107.55,107.65,500.0
2018-04-26 13:35:00,107.8,107.8,107.65,107.65,1613.0,107.8,107.8,107.65,107.65,1613.0
2018-04-26 13:40:00,107.65,107.85,107.55,107.85,1782.0,107.65,107.85,107.55,107.85,1782.0
2018-04-26 13:45:00,107.7,107.75,107.5,107.65,29003.0,107.7,107.75,107.5,107.65,29003.0
2018-04-26 13:50:00,107.68,107.68,107.4,107.4,1823.0,107.68,107.68,107.4,107.4,1823.0
2018-04-26 13:55:00,107.45,107.75,107.45,107.65,3200.0,107.45,107.75,107.45,107.65,3200.0
2018-04-26 14:00:00,107.68,107.75,107.5,107.5,1300.0,107.68,107.75,107.5,107.5,1300.0
2018-04-26 14:05:00,107.6,108.0,107.6,108.0,6008.0,107.6,108.0,107.6,108.0,6008.0
2018-04-26 14:10:00,107.85,107.95,107.75,107.85,23054.0,107.85,107.95,107.75,107.85,23054.0
2018-04-26 14:15:00,107.9,107.95,107.8,107.8,13138.0,107.9,107.95,107.8,107.8,13138.0
2018-04-26 14:20:00,107.88,107.9,107.85,107.9,3210.0,107.88,107.9,107.85,107.9,3210.0
2018-04-26 14:25:00,107.9,107.95,107.8,107.9,2800.0,107.9,107.95,107.8,107.9,2800.0
2018-04-26 14:30:00,107.9,108.1,107.9,108.1,2397.0,107.9,108.1,107.9,108.1,2397.0
2018-04-26 14:35:00,108.1,108.15,107.95,108.1,5685.0,108.1,108.15,107.95,108.1,5685.0
2018-04-26 14:40:00,108.2,108.55,108.2,108.5,5062.0,108.2,108.55,108.2,108.5,5062.0
2018-04-26 14:45:00,108.6,108.6,108.45,108.6,2355.0,108.6,108.6,108.45,108.6,2355.0
2018-04-26 14:50:00,108.55,108.55,108.45,108.5,2328.0,108.55,108.55,108.45,108.5,2328.0
2018-04-26 14:55:00,108.55,108.65,108.5,108.65,4185.0,108.55,108.65,108.5,108.65,4185.0
2018-04-26 15:00:00,108.65,108.65,108.65,108.65,100.0,108.65,108.65,108.65,108.65,100.0
2018-04-26 15:05:00,108.68,108.8,108.42,108.45,10092.0,108.68,108.8,108.42,108.45,10092.0
2018-04-26 15:10:00,108.5,108.75,108.47,108.7,4432.0,108.5,108.75,108.47,108.7,4432.0
2018-04-26 15:15:00,108.8,108.9,108.75,108.85,8156.0,108.8,108.9,108.75,108.85,8156.0
2018-04-26 15:20:00,108.83,108.9,108.7,108.85,13210.0,108.83,108.9,108.7,108.85,13210.0
2018-04-26 15:25:00,108.9,109.03,108.9,109.03,16714.0,108.9,109.03,108.9,109.03,16714.0
2018-04-26 15:30:00,109.0,109.1,109.0,109.08,4562.0,109.0,109.1,109.0,109.08,4562.0
2018-04-26 15:35:00,109.08,109.15,108.93,109.0,16066.0,109.08,109.15,108.93,109.0,16066.0
2018-04-26 15:40:00,109.0,109.1,108.95,109.0,5850.0,109.0,109.1,108.95,109.0,5850.0
2018-04-26 15:45:00,109.1,109.4,109.05,109.4,16213.0,109.1,109.4,109.05,109.4,16213.0
2018-04-26 15:50:00,109.33,109.35,109.15,109.3,17539.0,109.33,109.35,109.15,109.3,17539.0
2018-04-26 15:55:00,109.3,109.6,109.25,109.45,59175.0,109.3,109.6,109.25,109.45,59175.0
2018-04-27 09:30:00,110.0,110.0,109.22,109.75,9192.0,110.0,110.0,109.22,109.75,9192.0
2018-04-27 09:35:00,109.53,109.65,107.75,108.15,6804.0,109.53,109.65,107.75,108.15,6804.0
2018-04-27 09:40:00,108.05,108.35,107.8,108.35,3951.0,108.05,108.35,107.8,108.35,3951.0
2018-04-27 09:45:00,108.45,108.6,108.34,108.48,3258.0,108.45,108.6,108.34,108.48,3258.0
2018-04-27 09:50:00,108.49,108.49,106.6,107.2,21275.0,108.49,108.49,106.6,107.2,21275.0
2018-04-27 09:55:00,107.25,107.25,106.45,106.45,1100.0,107.25,107.25,106.45,106.45,1100.0
2018-04-27 10:00:00,106.63,106.85,105.95,106.7,14300.0,106.63,106.85,105.95,106.7,14300.0
2018-04-27 10:05:00,106.8,106.85,106.5,106.7,4815.0,106.8,106.85,106.5,106.7,4815.0
2018-04-27 10:10:00,106.75,107.1,106.5,106.9,5199.0,106.75,107.1,106.5,106.9,5199.0
2018-04-27 10:15:00,107.03,107.45,106.85,106.85,3500.0,107.03,107.45,106.85,106.85,3500.0
2018-04-27 10:20:00,106.9,106.95,106.6,106.75,2000.0,106.9,106.95,106.6,106.75,2000.0
2018-04-27 10:25:00,106.8,106.8,106.5,106.7,9291.0,106.8,106.8,106.5,106.7,9291.0
2018-04-27 10:30:00,106.75,106.8,106.5,106.63,10373.0,106.75,106.8,106.5,106.63,10373.0
2018-04-27 10:35:00,106.75,106.9,106.5,106.5,10200.0,106.75,106.9,106.5,106.5,10200.0
2018-04-27 10:40:00,106.5,106.8,106.5,106.8,5325.0,106.5,106.8,106.5,106.8,5325.0
2018-04-27 10:45:00,106.75,106.75,106.55,106.55,1800.0,106.75,106.75,106.55,106.55,1800.0
2018-04-27 10:50:00,106.55,106.65,106.35,106.35,15331.0,106.55,106.65,106.35,106.35,15331.0
2018-04-27 10:55:00,106.2,106.35,105.8,106.35,7015.0,106.2,106.35,105.8,106.35,7015.0
2018-04-27 11:00:00,106.25,106.25,105.75,105.9,3800.0,106.25,106.25,105.75,105.9,3800.0
2018-04-27 11:05:00,105.95,106.3,105.85,106.3,1720.0,105.95,106.3,105.85,106.3,1720.0
2018-04-27 11:10:00,106.1,106.45,106.05,106.35,3200.0,106.1,106.45,106.05,106.35,3200.0
2018-04-27 11:15:00,106.45,106.8,106.4,106.55,3641.0,106.45,106.8,106.4,106.55,3641.0
2018-04-27 11:20:00,106.5,106.68,106.42,106.55,2400.0,106.5,106.68,106.42,106.55,2400.0
2018-04-27 11:25:00,106.65,106.75,106.6,106.7,1440.0,106.65,106.75,106.6,106.7,1440.0
2018-04-27 11:30:00,106.8,106.9,106.43,106.43,1200.0,106.8,106.9,106.43,106.43,1200.0
2018-04-27 11:35:00,106.45,106.75,106.45,106.6,2743.0,106.45,106.75,106.45,106.6,2743.0
2018-04-27 11:40:00,106.6,106.65,106.4,106.43,6200.0,106.6,106.65,106.4,106.43,6200.0
2018-04-27 11:45:00,106.4,106.57,106.35,106.35,9334.0,106.4,106.57,106.35,106.35,9334.0
2018-04-27 11:50:00,106.1,106.1,105.8,105.9,4497.0,106.1,106.1,105.8,105.9,4497.0
2018-04-27 11:55:00,105.8,106.5,105.8,106.35,9346.0,105.8,106.5,105.8,106.35,9346.0
2018-04-27 12:00:00,106.4,106.7,106.4,106.5,2104.0,106.4,106.7,106.4,106.5,2104.0
2018-04-27 12:05:00,106.6,106.65,106.5,106.5,1000.0,106.6,106.65,106.5,106.5,1000.0
2018-04-27 12:10:00,106.55,106.55,106.4,106.5,1600.0,106.55,106.55,106.4,106.5,1600.0
2018-04-27 12:15:00,106.5,106.68,106.5,106.65,1597.0,106.5,106.68,106.5,106.65,1597.0
2018-04-27 12:20:00,106.65,106.65,106.42,106.48,3100.0,106.65,106.65,106.42,106.48,3100.0
2018-04-27 12:25:00,106.55,106.85,106.55,106.6,3500.0,106.55,106.85,106.55,106.6,3500.0
2018-04-27 12:30:00,106.7,106.95,106.65,106.75,9846.0,106.7,106.95,106.65,106.75,9846.0
2018-04-27 12:35:00,107.0,107.0,106.65,106.93,5585.0,107.0,107.0,106.65,106.93,5585.0
2018-04-27 12:40:00,107.0,107.2,107.0,107.1,4402.0,107.0,107.2,107.0,107.1,4402.0
2018-04-27 12:45:00,107.0,107.45,106.95,107.4,3300.0,107.0,107.45,106.95,107.4,3300.0
2018-04-27 12:50:00,107.25,107.65,107.15,107.65,4100.0,107.25,107.65,107.15,107.65,4100.0
2018-04-27 12:55:00,107.8,107.9,107.7,107.83,1804.0,107.8,107.9,107.7,107.83,1804.0
2018-04-27 13:00:00,107.9,107.9,107.75,107.9,3300.0,107.9,107.9,107.75,107.9,3300.0
2018-04-27 13:05:00,107.8,108.15,107.8,108.0,28300.0,107.8,108.15,107.8,108.0,28300.0
2018-04-27 13:10:00,108.15,108.4,108.05,108.1,1750.0,108.15,108.4,108.05,108.1,1750.0
2018-04-27 13:15:00,108.15,108.2,107.87,107.88,2300.0,108.15,108.2,107.87,107.88,2300.0
2018-04-27 13:20:00,107.8,107.8,107.6,107.65,2034.0,107.8,107.8,107.6,107.65,2034.0
2018-04-27 13:25:00,107.65,107.65,107.15,107.33,1200.0,107.65,107.65,107.15,107.33,1200.0
2018-04-27 13:30:00,107.25,107.25,107.0,107.0,1600.0,107.25,107.25,107.0,107.0,1600.0
2018-04-27 13:35:00,107.08,107.25,107.0,107.25,3435.0,107.08,107.25,107.0,107.25,3435.0
2018-04-27 13:40:00,107.25,107.35,107.05,107.05,1400.0,107.25,107.35,107.05,107.05,1400.0
2018-04-27 13:45:00,107.1,107.15,106.95,106.95,2000.0,107.1,107.15,106.95,106.95,2000.0
2018-04-27 13:50:00,106.93,107.05,106.7,106.9,1400.0,106.93,107.05,106.7,106.9,1400.0
2018-04-27 13:55:00,106.83,106.83,106.5,106.55,1100.0,106.83,106.83,106.5,106.55,1100.0
2018-04-27 14:00:00,106.58,106.65,106.2,106.35,7510.0,106.58,106.65,106.2,106.35,7510.0
2018-04-27 14:05:00,106.45,106.6,106.44,106.45,2081.0,106.45,106.6,106.44,106.45,2081.0
2018-04-27 14:10:00,106.55,106.85,106.47,106.73,2700.0,106.55,106.85,106.47,106.73,2700.0
2018-04-27 14:15:00,106.65,106.73,106.65,106.7,1307.0,106.65,106.73,106.65,106.7,1307.0
2018-04-27 14:20:00,106.65,106.75,106.5,106.55,3700.0,106.65,106.75,106.5,106.55,3700.0
2018-04-27 14:25:00,106.7,106.73,106.65,106.65,1000.0,106.7,106.73,106.65,106.65,1000.0
2018-04-27 14:30:00,106.6,106.95,106.52,106.72,3200.0,106.6,106.95,106.52,106.72,3200.0
2018-04-27 14:35:00,106.78,106.8,106.7,106.7,1418.0,106.78,106.8,106.7,106.7,1418.0
2018-04-27 14:40:00,106.7,107.0,106.7,106.75,3490.0,106.7,107.0,106.7,106.75,3490.0
2018-04-27 14:45:00,106.8,106.85,106.75,106.75,1600.0,106.8,106.85,106.75,106.75,1600.0
2018-04-27 14:50:00,106.75,106.75,106.35,106.55,1600.0,106.75,106.75,106.35,106.55,1600.0
2018-04-27 14:55:00,106.55,106.55,106.45,106.55,3099.0,106.55,106.55,106.45,106.55,3099.0
2018-04-27 15:00:00,106.55,106.7,106.4,106.7,2800.0,106.55,106.7,106.4,106.7,2800.0
2018-04-27 15:05:00,106.65,106.65,106.5,106.5,2400.0,106.65,106.65,106.5,106.5,2400.0
2018-04-27 15:10:00,106.5,106.7,106.5,106.6,3599.0,106.5,106.7,106.5,106.6,3599.0
2018-04-27 15:15:00,106.5,106.6,106.5,106.6,3500.0,106.5,106.6,106.5,106.6,3500.0
2018-04-27 15:20:00,106.55,106.55,106.0,106.25,19797.0,106.55,106.55,106.0,106.25,19797.0
2018-04-27 15:25:00,106.25,106.5,106.25,106.45,12294.0,106.25,106.5,106.25,106.45,12294.0
2018-04-27 15:30:00,106.4,106.85,106.4,106.85,6432.0,106.4,106.85,106.4,106.85,6432.0
2018-04-27 15:35:00,106.78,106.95,106.65,106.95,5381.0,106.78,106.95,106.65,106.95,5381.0
2018-04-27 15:40:00,106.9,107.05,106.8,106.9,8347.0,106.9,107.05,106.8,106.9,8347.0
2018-04-27 15:45:00,106.9,107.05,106.85,106.95,8005.0,106.9,107.05,106.85,106.95,8005.0
2018-04-27 15:50:00,106.95,107.6,106.85,107.45,16725.0,106.95,107.6,106.85,107.45,16725.0
2018-04-27 15:55:00,107.45,108.3,107.35,107.85,155654.0,107.45,108.3,107.35,107.85,155654.0
2018-04-30 09:30:00,108.6,108.6,108.05,108.08,6347.0,108.6,108.6,108.05,108.08,6347.0
2018-04-30 09:35:00,108.5,108.5,107.97,108.11,3816.0,108.5,108.5,107.97,108.11,3816.0
2018-04-30 09:40:00,108.45,108.95,108.4,108.41,3355.0,108.45,108.95,108.4,108.41,3355.0
2018-04-30 09:45:00,108.53,109.1,108.52,108.63,2920.0,108.53,109.1,108.52,108.63,2920.0
2018-04-30 09:50:00,108.75,109.05,108.57,109.0,6300.0,108.75,109.05,108.57,109.0,6300.0
2018-04-30 09:55:00,108.95,109.3,108.82,108.9,5786.0,108.95,109.3,108.82,108.9,5786.0
2018-04-30 10:00:00,108.85,109.25,108.77,108.85,8428.0,108.85,109.25,108.77,108.85,8428.0
2018-04-30 10:05:00,109.05,109.05,108.75,108.85,3002.0,109.05,109.05,108.75,108.85,3002.0
2018-04-30 10:10:00,108.85,109.0,108.7,108.7,4940.0,108.85,109.0,108.7,108.7,4940.0
2018-04-30 10:15:00,108.73,108.9,108.6,108.65,2200.0,108.73,108.9,108.6,108.65,2200.0
2018-04-30 10:20:00,108.75,108.85,108.3,108.3,2300.0,108.75,108.85,108.3,108.3,2300.0
2018-04-30 10:25:00,108.0,108.63,108.0,108.5,6100.0,108.0,108.63,108.0,108.5,6100.0
2018-04-30 10:30:00,108.53,108.65,108.3,108.5,9766.0,108.53,108.65,108.3,108.5,9766.0
2018-04-30 10:35:00,108.53,108.6,108.45,108.55,2480.0,108.53,108.6,108.45,108.55,2480.0
2018-04-30 10:40:00,108.6,108.6,108.4,108.4,1100.0,108.6,108.6,108.4,108.4,1100.0
2018-04-30 10:45:00,108.35,108.35,108.15,108.2,5316.0,108.35,108.35,108.15,108.2,5316.0
2018-04-30 10:50:00,108.45,108.45,108.1,108.28,1000.0,108.45,108.45,108.1,108.28,1000.0
2018-04-30 10:55:00,108.15,108.2,108.05,108.15,5700.0,108.15,108.2,108.05,108.15,5700.0
2018-04-30 11:00:00,108.13,108.3,108.1,108.2,5500.0,108.13,108.3,108.1,108.2,5500.0
2018-04-30 11:05:00,108.1,108.1,107.7,107.7,2119.0,108.1,108.1,107.7,107.7,2119.0
2018-04-30 11:10:00,107.8,107.9,107.77,107.85,2300.0,107.8,107.9,107.77,107.85,2300.0
2018-04-30 11:15:00,107.78,107.85,107.65,107.7,3000.0,107.78,107.85,107.65,107.7,3000.0
2018-04-30 11:20:00,107.7,107.75,107.45,107.55,5134.0,107.7,107.75,107.45,107.55,5134.0
2018-04-30 11:25:00,107.45,107.95,107.45,107.75,5315.0,107.45,107.95,107.45,107.75,5315.0
2018-04-30 11:30:00,107.7,107.7,107.32,107.33,3513.0,107.7,107.7,107.32,107.33,3513.0
2018-04-30 11:35:00,107.2,107.25,107.0,107.05,5554.0,107.2,107.25,107.0,107.05,5554.0
2018-04-30 11:40:00,107.0,107.15,107.0,107.1,1700.0,107.0,107.15,107.0,107.1,1700.0
2018-04-30 11:45:00,107.25,107.25,106.95,107.0,9378.0,107.25,107.25,106.95,107.0,9378.0
2018-04-30 11:50:00,107.03,107.03,106.45,106.45,1143.0,107.03,107.03,106.45,106.45,1143.0
2018-04-30 11:55:00,106.45,106.45,106.35,106.45,1982.0,106.45,106.45,106.35,106.45,1982.0
2018-04-30 12:00:00,106.3,106.65,106.3,106.58,3500.0,106.3,106.65,106.3,106.58,3500.0
2018-04-30 12:05:00,106.5,106.65,106.5,106.5,2800.0,106.5,106.65,106.5,106.5,2800.0
2018-04-30 12:10:00,106.5,106.55,106.45,106.45,6000.0,106.5,106.55,106.45,106.45,6000.0
2018-04-30 12:15:00,106.45,106.45,106.1,106.1,1750.0,106.45,106.45,106.1,106.1,1750.0
2018-04-30 12:20:00,106.35,106.35,106.2,106.2,700.0,106.35,106.35,106.2,106.2,700.0
2018-04-30 12:25:00,106.3,106.35,106.25,106.35,2504.0,106.3,106.35,106.25,106.35,2504.0
2018-04-30 12:30:00,106.35,106.5,106.35,106.5,1500.0,106.35,106.5,106.35,106.5,1500.0
2018-04-30 12:35:00,106.51,106.6,106.45,106.45,1308.0,106.51,106.6,106.45,106.45,1308.0
2018-04-30 12:40:00,106.53,106.53,106.37,106.45,3161.0,106.53,106.53,106.37,106.45,3161.0
2018-04-30 12:45:00,106.55,106.55,106.25,106.4,4749.0,106.55,106.55,106.25,106.4,4749.0
2018-04-30 12:50:00,106.4,106.4,106.1,106.25,900.0,106.4,106.4,106.1,106.25,900.0
2018-04-30 12:55:00,106.15,106.3,106.15,106.25,1600.0,106.15,106.3,106.15,106.25,1600.0
2018-04-30 13:00:00,106.35,106.35,106.12,106.2,3918.0,106.35,106.35,106.12,106.2,3918.0
2018-04-30 13:05:00,106.25,106.53,106.09,106.53,5650.0,106.25,106.53,106.09,106.53,5650.0
2018-04-30 13:10:00,106.45,106.55,106.4,106.48,2900.0,106.45,106.55,106.4,106.48,2900.0
2018-04-30 13:15:00,106.48,106.75,106.37,106.38,10856.0,106.48,106.75,106.37,106.38,10856.0
2018-04-30 13:20:00,106.35,106.55,106.35,106.45,8309.0,106.35,106.55,106.35,106.45,8309.0
2018-04-30 13:25:00,106.4,106.4,106.25,106.25,1655.0,106.4,106.4,106.25,106.25,1655.0
2018-04-30 13:30:00,106.25,106.35,106.25,106.3,1803.0,106.25,106.35,106.25,106.3,1803.0
2018-04-30 13:35:00,106.25,106.45,106.25,106.45,3841.0,106.25,106.45,106.25,106.45,3841.0
2018-04-30 13:40:00,106.38,106.5,106.3,106.35,5748.0,106.38,106.5,106.3,106.35,5748.0
2018-04-30 13:45:00,106.35,106.4,106.3,106.4,2695.0,106.35,106.4,106.3,106.4,2695.0
2018-04-30 13:50:00,106.35,106.45,106.27,106.45,2396.0,106.35,106.45,106.27,106.45,2396.0
2018-04-30 13:55:00,106.4,106.4,106.3,106.4,1577.0,106.4,106.4,106.3,106.4,1577.0
2018-04-30 14:00:00,106.3,106.3,106.15,106.25,6500.0,106.3,106.3,106.15,106.25,6500.0
2018-04-30 14:05:00,106.25,106.25,106.15,106.15,4700.0,106.25,106.25,106.15,106.15,4700.0
2018-04-30 14:10:00,106.25,106.4,106.1,106.4,4363.0,106.25,106.4,106.1,106.4,4363.0
2018-04-30 14:15:00,106.5,106.55,106.4,106.45,4407.0,106.5,106.55,106.4,106.45,4407.0
2018-04-30 14:20:00,106.45,106.65,106.45,106.5,2498.0,106.45,106.65,106.45,106.5,2498.0
2018-04-30 14:25:00,106.45,106.55,106.3,106.4,7365.0,106.45,106.55,106.3,106.4,7365.0
2018-04-30 14:30:00,106.35,106.45,106.1,106.2,3356.0,106.35,106.45,106.1,106.2,3356.0
2018-04-30 14:35:00,106.2,106.3,106.05,106.1,2200.0,106.2,106.3,106.05,106.1,2200.0
2018-04-30 14:40:00,106.1,106.15,106.05,106.05,1600.0,106.1,106.15,106.05,106.05,1600.0
2018-04-30 14:45:00,105.93,106.1,105.9,106.1,5150.0,105.93,106.1,105.9,106.1,5150.0
2018-04-30 14:50:00,106.15,106.3,105.95,105.98,5236.0,106.15,106.3,105.95,105.98,5236.0
2018-04-30 14:55:00,106.0,106.05,105.8,105.8,2230.0,106.0,106.05,105.8,105.8,2230.0
2018-04-30 15:00:00,105.8,105.8,105.5,105.5,5875.0,105.8,105.8,105.5,105.5,5875.0
2018-04-30 15:05:00,105.45,105.65,105.35,105.55,4889.0,105.45,105.65,105.35,105.55,4889.0
2018-04-30 15:10:00,105.6,106.0,105.6,105.7,4003.0,105.6,106.0,105.6,105.7,4003.0
2018-04-30 15:15:00,105.7,105.8,105.55,105.7,2659.0,105.7,105.8,105.55,105.7,2659.0
2018-04-30 15:20:00,105.6,105.8,105.55,105.55,4101.0,105.6,105.8,105.55,105.55,4101.0
2018-04-30 15:25:00,105.6,105.85,105.55,105.75,3600.0,105.6,105.85,105.55,105.75,3600.0
2018-04-30 15:30:00,105.75,106.45,105.75,106.45,6317.0,105.75,106.45,105.75,106.45,6317.0
2018-04-30 15:35:00,106.5,106.85,106.35,106.45,14416.0,106.5,106.85,106.35,106.45,14416.0
2018-04-30 15:40:00,106.4,106.55,106.35,106.35,6499.0,106.4,106.55,106.35,106.35,6499.0
2018-04-30 15:45:00,106.43,106.6,106.42,106.55,10650.0,106.43,106.6,106.42,106.55,10650.0
2018-04-30 15:50:00,106.5,106.55,106.2,106.2,8700.0,106.5,106.55,106.2,106.2,8700.0
2018-04-30 15:55:00,106.25,106.3,105.85,105.9,15394.0,106.25,106.3,105.85,105.9,15394.0
2018-05-01 09:30:00,105.15,105.85,104.92,105.55,9175.0,105.15,105.85,104.92,105.55,9175.0
2018-05-01 09:35:00,105.65,106.0,105.5,105.6,2400.0,105.65,106.0,105.5,105.6,2400.0
2018-05-01 09:40:00,105.53,105.75,105.15,105.15,3704.0,105.53,105.75,105.15,105.15,3704.0
2018-05-01 09:45:00,105.4,105.85,105.4,105.85,500.0,105.4,105.85,105.4,105.85,500.0
2018-05-01 09:50:00,105.85,105.85,105.6,105.75,2700.0,105.85,105.85,105.6,105.75,2700.0
2018-05-01 09:55:00,106.1,106.2,105.8,105.8,700.0,106.1,106.2,105.8,105.8,700.0
2018-05-01 10:00:00,105.75,105.9,105.6,105.6,4000.0,105.75,105.9,105.6,105.6,4000.0
2018-05-01 10:05:00,105.5,105.55,105.25,105.25,2500.0,105.5,105.55,105.25,105.25,2500.0
2018-05-01 10:10:00,105.2,105.9,105.15,105.65,4650.0,105.2,105.9,105.15,105.65,4650.0
2018-05-01 10:15:00,105.78,105.78,105.25,105.4,2200.0,105.78,105.78,105.25,105.4,2200.0
2018-05-01 10:20:00,105.3,105.65,105.1,105.1,6850.0,105.3,105.65,105.1,105.1,6850.0
2018-05-01 10:25:00,105.0,105.2,105.0,105.05,3224.0,105.0,105.2,105.0,105.05,3224.0
2018-05-01 10:30:00,105.2,105.38,105.12,105.38,1200.0,105.2,105.38,105.12,105.38,1200.0
2018-05-01 10:35:00,105.38,105.4,105.1,105.3,4300.0,105.38,105.4,105.1,105.3,4300.0
2018-05-01 10:40:00,105.35,105.63,105.3,105.55,9150.0,105.35,105.63,105.3,105.55,9150.0
2018-05-01 10:45:00,105.55,105.73,105.35,105.35,13300.0,105.55,105.73,105.35,105.35,13300.0
2018-05-01 10:50:00,105.35,105.5,104.75,104.76,3850.0,105.35,105.5,104.75,104.76,3850.0
2018-05-01 10:55:00,105.0,105.15,105.0,105.0,1400.0,105.0,105.15,105.0,105.0,1400.0
2018-05-01 11:00:00,105.0,105.0,104.25,104.35,5300.0,105.0,105.0,104.25,104.35,5300.0
2018-05-01 11:05:00,104.45,104.55,104.35,104.5,4050.0,104.45,104.55,104.35,104.5,4050.0
2018-05-01 11:10:00,104.55,104.73,104.35,104.45,7782.0,104.55,104.73,104.35,104.45,7782.0
2018-05-01 11:15:00,104.5,104.55,104.4,104.48,4086.0,104.5,104.55,104.4,104.48,4086.0
2018-05-01 11:20:00,104.5,104.55,104.25,104.35,3400.0,104.5,104.55,104.25,104.35,3400.0
2018-05-01 11:25:00,104.25,104.53,104.15,104.4,4500.0,104.25,104.53,104.15,104.4,4500.0
2018-05-01 11:30:00,104.38,104.45,104.25,104.25,11802.0,104.38,104.45,104.25,104.25,11802.0
2018-05-01 11:35:00,104.3,104.35,104.1,104.2,9080.0,104.3,104.35,104.1,104.2,9080.0
2018-05-01 11:40:00,104.25,104.45,104.15,104.25,24494.0,104.25,104.45,104.15,104.25,24494.0
2018-05-01 11:45:00,104.3,104.45,104.1,104.35,7749.0,104.3,104.45,104.1,104.35,7749.0
2018-05-01 11:50:00,104.3,104.5,104.22,104.23,14506.0,104.3,104.5,104.22,104.23,14506.0
2018-05-01 11:55:00,104.2,104.35,104.1,104.2,4600.0,104.2,104.35,104.1,104.2,4600.0
2018-05-01 12:00:00,104.25,104.38,104.1,104.18,14754.0,104.25,104.38,104.1,104.18,14754.0
2018-05-01 12:05:00,104.2,104.7,104.2,104.6,20913.0,104.2,104.7,104.2,104.6,20913.0
2018-05-01 12:10:00,104.58,104.85,104.45,104.6,3524.0,104.58,104.85,104.45,104.6,3524.0
2018-05-01 12:15:00,104.5,104.63,104.3,104.45,5000.0,104.5,104.63,104.3,104.45,5000.0
2018-05-01 12:20:00,104.4,104.45,104.3,104.4,1100.0,104.4,104.45,104.3,104.4,1100.0
2018-05-01 12:25:00,104.5,104.65,104.37,104.5,5824.0,104.5,104.65,104.37,104.5,5824.0
2018-05-01 12:30:00,104.5,104.55,104.35,104.35,6369.0,104.5,104.55,104.35,104.35,6369.0
2018-05-01 12:35:00,104.4,104.65,104.3,104.55,7927.0,104.4,104.65,104.3,104.55,7927.0
2018-05-01 12:40:00,104.6,105.1,104.57,104.8,8808.0,104.6,105.1,104.57,104.8,8808.0
2018-05-01 12:45:00,104.7,104.85,104.45,104.65,22038.0,104.7,104.85,104.45,104.65,22038.0
2018-05-01 12:50:00,104.55,104.75,104.5,104.7,8100.0,104.55,104.75,104.5,104.7,8100.0
2018-05-01 12:55:00,104.7,104.83,104.5,104.83,6700.0,104.7,104.83,104.5,104.83,6700.0
2018-05-01 13:00:00,104.75,104.8,104.6,104.75,2930.0,104.75,104.8,104.6,104.75,2930.0
2018-05-01 13:05:00,104.75,104.9,104.75,104.85,9205.0,104.75,104.9,104.75,104.85,9205.0
2018-05-01 13:10:00,104.9,105.1,104.9,105.0,6787.0,104.9,105.1,104.9,105.0,6787.0
2018-05-01 13:15:00,104.95,105.23,104.95,105.23,13538.0,104.95,105.23,104.95,105.23,13538.0
2018-05-01 13:20:00,105.0,105.15,104.8,104.8,1621.0,105.0,105.15,104.8,104.8,1621.0
2018-05-01 13:25:00,104.85,105.0,104.75,104.95,2160.0,104.85,105.0,104.75,104.95,2160.0
2018-05-01 13:30:00,105.0,105.05,104.92,104.93,1800.0,105.0,105.05,104.92,104.93,1800.0
2018-05-01 13:35:00,104.9,104.98,104.85,104.85,2350.0,104.9,104.98,104.85,104.85,2350.0
2018-05-01 13:40:00,104.78,104.9,104.77,104.9,700.0,104.78,104.9,104.77,104.9,700.0
2018-05-01 13:45:00,105.0,105.4,105.0,105.33,3061.0,105.0,105.4,105.0,105.33,3061.0
2018-05-01 13:50:00,105.4,105.45,105.25,105.25,2290.0,105.4,105.45,105.25,105.25,2290.0
2018-05-01 13:55:00,105.3,105.5,105.25,105.25,1900.0,105.3,105.5,105.25,105.25,1900.0
2018-05-01 14:00:00,105.25,105.35,105.25,105.3,1300.0,105.25,105.35,105.25,105.3,1300.0
2018-05-01 14:05:00,105.4,105.6,105.3,105.55,3200.0,105.4,105.6,105.3,105.55,3200.0
2018-05-01 14:10:00,105.55,105.65,105.45,105.55,3500.0,105.55,105.65,105.45,105.55,3500.0
2018-05-01 14:15:00,105.7,105.88,105.7,105.75,1700.0,105.7,105.88,105.7,105.75,1700.0
2018-05-01 14:20:00,105.83,105.83,105.7,105.78,3574.0,105.83,105.83,105.7,105.78,3574.0
2018-05-01 14:25:00,105.75,105.75,105.6,105.68,4889.0,105.75,105.75,105.6,105.68,4889.0
2018-05-01 14:30:00,105.68,105.68,105.32,105.45,7300.0,105.68,105.68,105.32,105.45,7300.0
2018-05-01 14:35:00,105.48,105.5,105.2,105.2,10030.0,105.48,105.5,105.2,105.2,10030.0
2018-05-01 14:40:00,105.2,105.55,105.1,105.55,1922.0,105.2,105.55,105.1,105.55,1922.0
2018-05-01 14:45:00,105.5,105.55,105.35,105.35,4388.0,105.5,105.55,105.35,105.35,4388.0
2018-05-01 14:50:00,105.35,105.4,105.05,105.05,8230.0,105.35,105.4,105.05,105.05,8230.0
2018-05-01 14:55:00,105.2,105.3,105.0,105.15,5310.0,105.2,105.3,105.0,105.15,5310.0
2018-05-01 15:00:00,105.2,105.3,104.95,104.95,11611.0,105.2,105.3,104.95,104.95,11611.0
2018-05-01 15:05:00,105.0,105.1,104.95,105.0,5371.0,105.0,105.1,104.95,105.0,5371.0
2018-05-01 15:10:00,105.0,105.05,104.95,105.0,12643.0,105.0,105.05,104.95,105.0,12643.0
2018-05-01 15:15:00,105.0,105.0,104.7,104.75,5838.0,105.0,105.0,104.7,104.75,5838.0
2018-05-01 15:20:00,104.8,104.9,104.55,104.6,4000.0,104.8,104.9,104.55,104.6,4000.0
2018-05-01 15:25:00,104.65,104.7,104.55,104.65,3750.0,104.65,104.7,104.55,104.65,3750.0
2018-05-01 15:30:00,104.7,104.75,104.5,104.73,15603.0,104.7,104.75,104.5,104.73,15603.0
2018-05-01 15:35:00,104.7,104.75,104.6,104.6,13019.0,104.7,104.75,104.6,104.6,13019.0
2018-05-01 15:40:00,104.6,104.75,104.6,104.7,14028.0,104.6,104.75,104.6,104.7,14028.0
2018-05-01 15:45:00,104.75,105.0,104.75,105.0,7371.0,104.75,105.0,104.75,105.0,7371.0
2018-05-01 15:50:00,105.0,105.35,105.0,105.15,10307.0,105.0,105.35,105.0,105.15,10307.0
2018-05-01 15:55:00,105.2,105.35,105.0,105.3,25655.0,105.2,105.35,105.0,105.3,25655.0
2018-05-02 09:30:00,105.3,106.0,105.25,106.0,9484.0,105.3,106.0,105.25,106.0,9484.0
2018-05-02 09:35:00,105.75,105.85,105.0,105.0,4110.0,105.75,105.85,105.0,105.0,4110.0
2018-05-02 09:40:00,105.15,105.3,104.85,105.25,6710.0,105.15,105.3,104.85,105.25,6710.0
2018-05-02 09:45:00,105.35,106.25,105.35,105.9,4854.0,105.35,106.25,105.35,105.9,4854.0
2018-05-02 09:50:00,105.93,106.35,105.8,106.18,4100.0,105.93,106.35,105.8,106.18,4100.0
2018-05-02 09:55:00,106.05,106.15,105.4,105.8,8150.0,106.05,106.15,105.4,105.8,8150.0
2018-05-02 10:00:00,105.73,105.85,105.55,105.75,15572.0,105.73,105.85,105.55,105.75,15572.0
2018-05-02 10:05:00,105.75,105.9,105.65,105.8,7809.0,105.75,105.9,105.65,105.8,7809.0
2018-05-02 10:10:00,105.8,106.2,105.7,105.9,19080.0,105.8,106.2,105.7,105.9,19080.0
2018-05-02 10:15:00,106.0,106.25,105.9,106.25,18860.0,106.0,106.25,105.9,106.25,18860.0
2018-05-02 10:20:00,106.05,106.4,105.95,106.05,4287.0,106.05,106.4,105.95,106.05,4287.0
2018-05-02 10:25:00,106.25,106.3,106.0,106.0,2139.0,106.25,106.3,106.0,106.0,2139.0
2018-05-02 10:30:00,105.9,105.9,105.45,105.45,7301.0,105.9,105.9,105.45,105.45,7301.0
2018-05-02 10:35:00,105.43,105.55,105.25,105.3,1776.0,105.43,105.55,105.25,105.3,1776.0
2018-05-02 10:40:00,105.3,105.5,105.25,105.4,1800.0,105.3,105.5,105.25,105.4,1800.0
2018-05-02 10:45:00,105.3,105.7,105.2,105.7,3188.0,105.3,105.7,105.2,105.7,3188.0
2018-05-02 10:50:00,105.55,105.9,105.5,105.9,1700.0,105.55,105.9,105.5,105.9,1700.0
2018-05-02 10:55:00,105.85,106.05,105.8,106.05,4347.0,105.85,106.05,105.8,106.05,4347.0
2018-05-02 11:00:00,106.15,106.15,105.8,105.95,3415.0,106.15,106.15,105.8,105.95,3415.0
2018-05-02 11:05:00,105.95,106.05,105.9,105.9,2700.0,105.95,106.05,105.9,105.9,2700.0
2018-05-02 11:10:00,105.95,106.15,105.9,106.15,3359.0,105.95,106.15,105.9,106.15,3359.0
2018-05-02 11:15:00,106.1,106.3,106.0,106.3,3000.0,106.1,106.3,106.0,106.3,3000.0
2018-05-02 11:20:00,106.2,106.35,106.2,106.35,1200.0,106.2,106.35,106.2,106.35,1200.0
2018-05-02 11:25:00,106.25,106.35,106.1,106.1,2900.0,106.25,106.35,106.1,106.1,2900.0
2018-05-02 11:30:00,106.1,106.35,106.1,106.2,2701.0,106.1,106.35,106.1,106.2,2701.0
2018-05-02 11:35:00,106.1,106.2,106.1,106.2,500.0,106.1,106.2,106.1,106.2,500.0
2018-05-02 11:40:00,106.25,106.25,105.75,105.75,2200.0,106.25,106.25,105.75,105.75,2200.0
2018-05-02 11:45:00,105.78,106.05,105.55,105.75,31586.0,105.78,106.05,105.55,105.75,31586.0
2018-05-02 11:50:00,105.75,105.8,105.7,105.7,1452.0,105.75,105.8,105.7,105.7,1452.0
2018-05-02 11:55:00,105.7,105.75,105.6,105.7,3390.0,105.7,105.75,105.6,105.7,3390.0
2018-05-02 12:00:00,105.68,105.75,105.3,105.41,3420.0,105.68,105.75,105.3,105.41,3420.0
2018-05-02 12:05:00,105.45,105.5,105.3,105.4,1500.0,105.45,105.5,105.3,105.4,1500.0
2018-05-02 12:10:00,105.4,105.65,105.4,105.6,9746.0,105.4,105.65,105.4,105.6,9746.0
2018-05-02 12:15:00,105.6,105.75,105.5,105.65,2436.0,105.6,105.75,105.5,105.65,2436.0
2018-05-02 12:20:00,105.55,105.85,105.55,105.85,3799.0,105.55,105.85,105.55,105.85,3799.0
2018-05-02 12:25:00,105.8,106.0,105.8,106.0,700.0,105.8,106.0,105.8,106.0,700.0
2018-05-02 12:30:00,105.9,106.0,105.9,105.9,900.0,105.9,106.0,105.9,105.9,900.0
2018-05-02 12:35:00,106.1,106.45,106.1,106.25,5467.0,106.1,106.45,106.1,106.25,5467.0
2018-05-02 12:40:00,106.35,106.6,106.35,106.55,4000.0,106.35,106.6,106.35,106.55,4000.0
2018-05-02 12:45:00,106.5,106.55,106.2,106.5,4468.0,106.5,106.55,106.2,106.5,4468.0
2018-05-02 12:50:00,106.5,106.5,106.4,106.5,1480.0,106.5,106.5,106.4,106.5,1480.0
2018-05-02 12:55:00,106.55,106.65,106.45,106.6,1700.0,106.55,106.65,106.45,106.6,1700.0
2018-05-02 13:00:00,106.7,106.8,106.65,106.8,700.0,106.7,106.8,106.65,106.8,700.0
2018-05-02 13:05:00,106.7,106.85,106.55,106.65,2500.0,106.7,106.85,106.55,106.65,2500.0
2018-05-02 13:10:00,106.65,106.65,106.6,106.65,400.0,106.65,106.65,106.6,106.65,400.0
2018-05-02 13:15:00,106.75,106.95,106.75,106.95,2917.0,106.75,106.95,106.75,106.95,2917.0
2018-05-02 13:20:00,107.0,107.0,106.7,106.75,2209.0,107.0,107.0,106.7,106.75,2209.0
2018-05-02 13:25:00,106.85,107.15,106.75,107.0,10437.0,106.85,107.15,106.75,107.0,10437.0
2018-05-02 13:30:00,106.95,107.05,106.95,107.05,1197.0,106.95,107.05,106.95,107.05,1197.0
2018-05-02 13:35:00,106.9,107.15,106.85,107.0,2000.0,106.9,107.15,106.85,107.0,2000.0
2018-05-02 13:40:00,107.0,107.1,107.0,107.0,3386.0,107.0,107.1,107.0,107.0,3386.0
2018-05-02 13:45:00,107.05,107.2,107.0,107.05,8627.0,107.05,107.2,107.0,107.05,8627.0
2018-05-02 13:50:00,107.0,107.05,106.85,106.85,2604.0,107.0,107.05,106.85,106.85,2604.0
2018-05-02 13:55:00,106.88,107.0,106.85,107.0,2560.0,106.88,107.0,106.85,107.0,2560.0
2018-05-02 14:00:00,106.95,107.3,106.94,107.3,3600.0,106.95,107.3,106.94,107.3,3600.0
2018-05-02 14:05:00,107.3,107.65,107.3,107.65,4750.0,107.3,107.65,107.3,107.65,4750.0
2018-05-02 14:10:00,107.75,107.85,107.45,107.55,2476.0,107.75,107.85,107.45,107.55,2476.0
2018-05-02 14:15:00,107.55,107.7,107.45,107.7,6067.0,107.55,107.7,107.45,107.7,6067.0
2018-05-02 14:20:00,107.7,107.85,107.4,107.55,3200.0,107.7,107.85,107.4,107.55,3200.0
2018-05-02 14:25:00,107.4,107.7,107.4,107.6,2883.0,107.4,107.7,107.4,107.6,2883.0
2018-05-02 14:30:00,107.65,107.8,107.5,107.5,1573.0,107.65,107.8,107.5,107.5,1573.0
2018-05-02 14:35:00,107.55,107.65,107.32,107.45,2903.0,107.55,107.65,107.32,107.45,2903.0
2018-05-02 14:40:00,107.4,107.55,107.25,107.25,3940.0,107.4,107.55,107.25,107.25,3940.0
2018-05-02 14:45:00,107.35,107.4,107.2,107.25,2045.0,107.35,107.4,107.2,107.25,2045.0
2018-05-02 14:50:00,107.25,107.3,106.8,106.95,4406.0,107.25,107.3,106.8,106.95,4406.0
2018-05-02 14:55:00,106.95,107.15,106.75,107.15,3000.0,106.95,107.15,106.75,107.15,3000.0
2018-05-02 15:00:00,106.95,107.1,106.94,107.1,3155.0,106.95,107.1,106.94,107.1,3155.0
2018-05-02 15:05:00,107.15,107.25,107.05,107.25,1700.0,107.15,107.25,107.05,107.25,1700.0
2018-05-02 15:10:00,107.15,107.3,106.95,107.1,4450.0,107.15,107.3,106.95,107.1,4450.0
2018-05-02 15:15:00,106.93,107.1,106.9,107.1,2426.0,106.93,107.1,106.9,107.1,2426.0
2018-05-02 15:20:00,107.05,107.05,106.5,106.5,3185.0,107.05,107.05,106.5,106.5,3185.0
2018-05-02 15:25:00,106.55,106.7,106.45,106.7,8171.0,106.55,106.7,106.45,106.7,8171.0
2018-05-02 15:30:00,106.63,107.15,106.6,107.0,15771.0,106.63,107.15,106.6,107.0,15771.0
2018-05-02 15:35:00,107.0,107.1,106.9,107.0,6839.0,107.0,107.1,106.9,107.0,6839.0
2018-05-02 15:40:00,107.03,107.15,107.0,107.05,27374.0,107.03,107.15,107.0,107.05,27374.0
2018-05-02 15:45:00,107.0,107.1,106.6,106.65,9998.0,107.0,107.1,106.6,106.65,9998.0
2018-05-02 15:50:00,106.65,106.8,106.5,106.5,10142.0,106.65,106.8,106.5,106.5,10142.0
2018-05-02 15:55:00,106.5,106.8,106.5,106.75,22023.0,106.5,106.8,106.5,106.75,22023.0
2018-05-03 09:30:00,106.35,106.85,106.2,106.2,6185.0,106.35,106.85,106.2,106.2,6185.0
2018-05-03 09:35:00,106.2,106.3,105.75,105.75,4438.0,106.2,106.3,105.75,105.75,4438.0
2018-05-03 09:40:00,105.8,106.2,105.75,105.9,2253.0,105.8,106.2,105.75,105.9,2253.0
2018-05-03 09:45:00,106.55,107.05,106.55,107.05,2707.0,106.55,107.05,106.55,107.05,2707.0
2018-05-03 09:50:00,107.25,107.6,107.2,107.2,2800.0,107.25,107.6,107.2,107.2,2800.0
2018-05-03 09:55:00,107.4,107.95,107.4,107.85,1400.0,107.4,107.95,107.4,107.85,1400.0
2018-05-03 10:00:00,107.6,107.85,107.5,107.5,2088.0,107.6,107.85,107.5,107.5,2088.0
2018-05-03 10:05:00,107.5,107.65,107.25,107.55,3900.0,107.5,107.65,107.25,107.55,3900.0
2018-05-03 10:10:00,107.15,107.25,107.0,107.0,600.0,107.15,107.25,107.0,107.0,600.0
2018-05-03 10:15:00,107.0,107.2,106.45,106.45,2460.0,107.0,107.2,106.45,106.45,2460.0
2018-05-03 10:20:00,106.4,106.4,105.8,105.85,3000.0,106.4,106.4,105.8,105.85,3000.0
2018-05-03 10:25:00,106.05,106.35,105.65,106.35,2818.0,106.05,106.35,105.65,106.35,2818.0
2018-05-03 10:30:00,106.35,106.85,106.15,106.3,3876.0,106.35,106.85,106.15,106.3,3876.0
2018-05-03 10:35:00,106.23,106.4,105.9,106.15,3467.0,106.23,106.4,105.9,106.15,3467.0
2018-05-03 10:40:00,106.05,106.2,105.95,106.05,700.0,106.05,106.2,105.95,106.05,700.0
2018-05-03 10:45:00,106.05,106.5,106.05,106.2,2291.0,106.05,106.5,106.05,106.2,2291.0
2018-05-03 10:50:00,106.15,106.4,106.1,106.3,2200.0,106.15,106.4,106.1,106.3,2200.0
2018-05-03 10:55:00,106.25,106.25,105.35,105.7,5308.0,106.25,106.25,105.35,105.7,5308.0
2018-05-03 11:00:00,105.5,105.75,105.5,105.65,1995.0,105.5,105.75,105.5,105.65,1995.0
2018-05-03 11:05:00,105.6,106.15,105.6,106.15,2000.0,105.6,106.15,105.6,106.15,2000.0
2018-05-03 11:10:00,105.9,106.1,105.7,106.05,1800.0,105.9,106.1,105.7,106.05,1800.0
2018-05-03 11:15:00,106.1,106.35,106.02,106.05,1600.0,106.1,106.35,106.02,106.05,1600.0
2018-05-03 11:20:00,106.03,106.1,105.95,106.0,700.0,106.03,106.1,105.95,106.0,700.0
2018-05-03 11:25:00,106.25,106.3,105.96,106.0,2600.0,106.25,106.3,105.96,106.0,2600.0
2018-05-03 11:30:00,106.0,106.15,105.9,106.15,2250.0,106.0,106.15,105.9,106.15,2250.0
2018-05-03 11:35:00,106.25,106.45,106.05,106.33,1700.0,106.25,106.45,106.05,106.33,1700.0
2018-05-03 11:40:00,106.25,106.3,106.1,106.3,800.0,106.25,106.3,106.1,106.3,800.0
2018-05-03 11:45:00,106.45,107.0,106.45,107.0,14507.0,106.45,107.0,106.45,107.0,14507.0
2018-05-03 11:50:00,106.82,106.9,106.7,106.75,1850.0,106.82,106.9,106.7,106.75,1850.0
2018-05-03 11:55:00,106.85,106.85,106.75,106.75,600.0,106.85,106.85,106.75,106.75,600.0
2018-05-03 12:00:00,106.85,106.95,106.7,106.7,1868.0,106.85,106.95,106.7,106.7,1868.0
2018-05-03 12:05:00,106.75,107.15,106.75,107.0,1800.0,106.75,107.15,106.75,107.0,1800.0
2018-05-03 12:10:00,107.1,107.15,106.95,106.95,1306.0,107.1,107.15,106.95,106.95,1306.0
2018-05-03 12:15:00,107.0,107.3,107.0,107.05,10945.0,107.0,107.3,107.0,107.05,10945.0
2018-05-03 12:20:00,107.1,107.1,106.95,106.95,600.0,107.1,107.1,106.95,106.95,600.0
2018-05-03 12:25:00,106.95,107.1,106.95,107.1,600.0,106.95,107.1,106.95,107.1,600.0
2018-05-03 12:30:00,107.05,107.2,107.05,107.2,3600.0,107.05,107.2,107.05,107.2,3600.0
2018-05-03 12:35:00,107.2,107.45,107.05,107.45,3200.0,107.2,107.45,107.05,107.45,3200.0
2018-05-03 12:40:00,107.45,107.6,107.45,107.6,3500.0,107.45,107.6,107.45,107.6,3500.0
2018-05-03 12:45:00,107.7,107.75,107.5,107.5,2950.0,107.7,107.75,107.5,107.5,2950.0
2018-05-03 12:50:00,107.45,107.75,107.4,107.75,5131.0,107.45,107.75,107.4,107.75,5131.0
2018-05-03 12:55:00,107.7,108.05,107.7,108.05,1600.0,107.7,108.05,107.7,108.05,1600.0
2018-05-03 13:00:00,107.85,107.95,107.65,107.65,3000.0,107.85,107.95,107.65,107.65,3000.0
2018-05-03 13:05:00,107.7,107.85,107.57,107.68,6290.0,107.7,107.85,107.57,107.68,6290.0
2018-05-03 13:10:00,107.75,107.85,107.55,107.55,3400.0,107.75,107.85,107.55,107.55,3400.0
2018-05-03 13:15:00,107.6,107.8,107.55,107.55,3700.0,107.6,107.8,107.55,107.55,3700.0
2018-05-03 13:20:00,107.53,107.55,107.05,107.3,2000.0,107.53,107.55,107.05,107.3,2000.0
2018-05-03 13:25:00,107.35,107.4,107.25,107.25,1900.0,107.35,107.4,107.25,107.25,1900.0
2018-05-03 13:30:00,107.35,107.55,107.35,107.5,1669.0,107.35,107.55,107.35,107.5,1669.0
2018-05-03 13:35:00,107.55,107.7,107.55,107.6,1950.0,107.55,107.7,107.55,107.6,1950.0
2018-05-03 13:40:00,107.65,107.8,107.6,107.6,1800.0,107.65,107.8,107.6,107.6,1800.0
2018-05-03 13:45:00,107.7,107.85,107.45,107.45,4219.0,107.7,107.85,107.45,107.45,4219.0
2018-05-03 13:50:00,107.55,107.65,107.47,107.65,2106.0,107.55,107.65,107.47,107.65,2106.0
2018-05-03 13:55:00,107.7,107.8,107.5,107.5,988.0,107.7,107.8,107.5,107.5,988.0
2018-05-03 14:00:00,107.6,107.7,107.4,107.5,5197.0,107.6,107.7,107.4,107.5,5197.0
2018-05-03 14:05:00,107.65,107.75,107.55,107.75,5508.0,107.65,107.75,107.55,107.75,5508.0
2018-05-03 14:10:00,107.73,107.8,107.7,107.75,800.0,107.73,107.8,107.7,107.75,800.0
2018-05-03 14:15:00,107.6,107.7,107.6,107.65,1600.0,107.6,107.7,107.6,107.65,1600.0
2018-05-03 14:20:00,107.7,107.75,107.55,107.7,1269.0,107.7,107.75,107.55,107.7,1269.0
2018-05-03 14:25:00,107.68,107.75,107.6,107.75,3248.0,107.68,107.75,107.6,107.75,3248.0
2018-05-03 14:30:00,107.8,108.15,107.8,107.95,5085.0,107.8,108.15,107.8,107.95,5085.0
2018-05-03 14:35:00,108.0,108.45,107.9,108.4,3500.0,108.0,108.45,107.9,108.4,3500.0
2018-05-03 14:40:00,108.25,108.35,108.0,108.0,2728.0,108.25,108.35,108.0,108.0,2728.0
2018-05-03 14:45:00,107.9,107.95,107.77,107.95,1442.0,107.9,107.95,107.77,107.95,1442.0
2018-05-03 14:50:00,107.8,108.05,107.8,107.85,2700.0,107.8,108.05,107.8,107.85,2700.0
2018-05-03 14:55:00,107.95,108.0,107.7,107.8,2593.0,107.95,108.0,107.7,107.8,2593.0
2018-05-03 15:00:00,107.9,108.15,107.87,108.15,2715.0,107.9,108.15,107.87,108.15,2715.0
2018-05-03 15:05:00,108.1,108.2,108.0,108.0,2400.0,108.1,108.2,108.0,108.0,2400.0
2018-05-03 15:10:00,108.1,108.1,107.85,108.05,3944.0,108.1,108.1,107.85,108.05,3944.0
2018-05-03 15:15:00,108.1,108.15,107.95,108.05,4120.0,108.1,108.15,107.95,108.05,4120.0
2018-05-03 15:20:00,108.1,108.13,108.0,108.13,1999.0,108.1,108.13,108.0,108.13,1999.0
2018-05-03 15:25:00,108.13,108.4,108.1,108.3,7700.0,108.13,108.4,108.1,108.3,7700.0
2018-05-03 15:30:00,108.35,108.6,108.2,108.35,4243.0,108.35,108.6,108.2,108.35,4243.0
2018-05-03 15:35:00,108.4,108.45,108.2,108.2,5605.0,108.4,108.45,108.2,108.2,5605.0
2018-05-03 15:40:00,108.1,108.2,107.95,108.05,4374.0,108.1,108.2,107.95,108.05,4374.0
2018-05-03 15:45:00,107.95,108.1,107.85,108.1,5914.0,107.95,108.1,107.85,108.1,5914.0
2018-05-03 15:50:00,107.95,108.0,107.8,107.8,5972.0,107.95,108.0,107.8,107.8,5972.0
2018-05-03 15:55:00,107.85,107.98,107.65,107.9,16778.0,107.85,107.98,107.65,107.9,16778.0
2018-05-04 09:30:00,107.3,107.64,107.15,107.35,5381.0,107.3,107.64,107.15,107.35,5381.0
2018-05-04 09:35:00,107.4,107.55,107.05,107.1,4000.0,107.4,107.55,107.05,107.1,4000.0
2018-05-04 09:40:00,107.05,107.2,106.65,107.2,5881.0,107.05,107.2,106.65,107.2,5881.0
2018-05-04 09:45:00,107.0,107.45,107.0,107.0,3784.0,107.0,107.45,107.0,107.0,3784.0
2018-05-04 09:50:00,106.91,107.1,106.7,107.05,3071.0,106.91,107.1,106.7,107.05,3071.0
2018-05-04 09:55:00,106.9,107.2,106.85,107.2,1600.0,106.9,107.2,106.85,107.2,1600.0
2018-05-04 10:00:00,107.0,107.15,106.9,107.1,1900.0,107.0,107.15,106.9,107.1,1900.0
2018-05-04 10:05:00,107.3,107.85,107.25,107.83,2300.0,107.3,107.85,107.25,107.83,2300.0
2018-05-04 10:10:00,107.9,108.3,107.85,108.1,3215.0,107.9,108.3,107.85,108.1,3215.0
2018-05-04 10:15:00,108.1,108.1,107.95,107.95,2442.0,108.1,108.1,107.95,107.95,2442.0
2018-05-04 10:20:00,107.8,107.85,107.6,107.75,2635.0,107.8,107.85,107.6,107.75,2635.0
2018-05-04 10:25:00,107.75,107.95,107.75,107.9,2200.0,107.75,107.95,107.75,107.9,2200.0
2018-05-04 10:30:00,107.95,108.3,107.85,108.2,8093.0,107.95,108.3,107.85,108.2,8093.0
2018-05-04 10:35:00,108.15,108.85,108.12,108.75,4000.0,108.15,108.85,108.12,108.75,4000.0
2018-05-04 10:40:00,108.88,108.9,108.55,108.9,3875.0,108.88,108.9,108.55,108.9,3875.0
2018-05-04 10:45:00,108.85,108.95,108.7,108.75,6012.0,108.85,108.95,108.7,108.75,6012.0
2018-05-04 10:50:00,108.65,108.7,108.55,108.7,3066.0,108.65,108.7,108.55,108.7,3066.0
2018-05-04 10:55:00,108.7,108.8,108.55,108.65,3100.0,108.7,108.8,108.55,108.65,3100.0
2018-05-04 11:00:00,108.75,108.9,108.65,108.65,5515.0,108.75,108.9,108.65,108.65,5515.0
2018-05-04 11:05:00,108.68,108.68,108.5,108.5,3105.0,108.68,108.68,108.5,108.5,3105.0
2018-05-04 11:10:00,108.48,108.65,108.47,108.55,2200.0,108.48,108.65,108.47,108.55,2200.0
2018-05-04 11:15:00,108.6,108.75,108.52,108.7,4100.0,108.6,108.75,108.52,108.7,4100.0
2018-05-04 11:20:00,108.8,108.82,108.65,108.65,3514.0,108.8,108.82,108.65,108.65,3514.0
2018-05-04 11:25:00,108.6,109.0,108.55,108.95,8356.0,108.6,109.0,108.55,108.95,8356.0
2018-05-04 11:30:00,108.9,109.35,108.8,109.28,14061.0,108.9,109.35,108.8,109.28,14061.0
2018-05-04 11:35:00,109.35,109.4,108.95,108.95,3400.0,109.35,109.4,108.95,108.95,3400.0
2018-05-04 11:40:00,109.0,109.2,108.95,109.0,2155.0,109.0,109.2,108.95,109.0,2155.0
2018-05-04 11:45:00,109.1,109.15,108.95,108.95,3222.0,109.1,109.15,108.95,108.95,3222.0
2018-05-04 11:50:00,108.9,109.3,108.85,109.15,3426.0,108.9,109.3,108.85,109.15,3426.0
2018-05-04 11:55:00,109.3,109.35,109.2,109.35,900.0,109.3,109.35,109.2,109.35,900.0
2018-05-04 12:00:00,109.35,109.6,109.3,109.55,3765.0,109.35,109.6,109.3,109.55,3765.0
2018-05-04 12:05:00,109.6,109.6,109.45,109.5,2000.0,109.6,109.6,109.45,109.5,2000.0
2018-05-04 12:10:00,109.5,109.5,109.2,109.25,1921.0,109.5,109.5,109.2,109.25,1921.0
2018-05-04 12:15:00,109.25,109.35,109.25,109.35,1861.0,109.25,109.35,109.25,109.35,1861.0
2018-05-04 12:20:00,109.35,109.5,109.35,109.5,992.0,109.35,109.5,109.35,109.5,992.0
2018-05-04 12:25:00,109.5,109.6,109.45,109.55,3000.0,109.5,109.6,109.45,109.55,3000.0
2018-05-04 12:30:00,109.5,109.95,109.5,109.85,5507.0,109.5,109.95,109.5,109.85,5507.0
2018-05-04 12:35:00,109.85,109.92,109.8,109.8,1786.0,109.85,109.92,109.8,109.8,1786.0
2018-05-04 12:40:00,109.9,109.95,109.85,109.9,1000.0,109.9,109.95,109.85,109.9,1000.0
2018-05-04 12:45:00,109.95,110.0,109.9,109.9,4174.0,109.95,110.0,109.9,109.9,4174.0
2018-05-04 12:50:00,109.98,109.98,109.75,109.95,3772.0,109.98,109.98,109.75,109.95,3772.0
2018-05-04 12:55:00,109.9,110.05,109.85,110.0,1679.0,109.9,110.05,109.85,110.0,1679.0
2018-05-04 13:00:00,109.97,110.15,109.97,110.1,2600.0,109.97,110.15,109.97,110.1,2600.0
2018-05-04 13:05:00,110.1,110.2,109.95,110.2,2000.0,110.1,110.2,109.95,110.2,2000.0
2018-05-04 13:10:00,110.1,110.15,109.65,109.65,2500.0,110.1,110.15,109.65,109.65,2500.0
2018-05-04 13:15:00,109.5,109.85,109.5,109.5,2980.0,109.5,109.85,109.5,109.5,2980.0
2018-05-04 13:20:00,109.55,109.65,109.55,109.65,800.0,109.55,109.65,109.55,109.65,800.0
2018-05-04 13:25:00,109.65,109.75,109.55,109.68,3300.0,109.65,109.75,109.55,109.68,3300.0
2018-05-04 13:30:00,109.7,109.8,109.55,109.55,1600.0,109.7,109.8,109.55,109.55,1600.0
2018-05-04 13:35:00,109.8,109.9,109.8,109.9,2100.0,109.8,109.9,109.8,109.9,2100.0
2018-05-04 13:40:00,109.9,110.0,109.85,110.0,2225.0,109.9,110.0,109.85,110.0,2225.0
2018-05-04 13:45:00,110.0,110.05,109.95,109.95,1316.0,110.0,110.05,109.95,109.95,1316.0
2018-05-04 13:50:00,110.02,110.2,110.0,110.05,3424.0,110.02,110.2,110.0,110.05,3424.0
2018-05-04 13:55:00,110.15,110.5,110.1,110.45,6045.0,110.15,110.5,110.1,110.45,6045.0
2018-05-04 14:00:00,110.45,110.65,110.45,110.6,2612.0,110.45,110.65,110.45,110.6,2612.0
2018-05-04 14:05:00,110.7,110.7,110.6,110.6,1505.0,110.7,110.7,110.6,110.6,1505.0
2018-05-04 14:10:00,110.5,110.65,110.5,110.6,900.0,110.5,110.65,110.5,110.6,900.0
2018-05-04 14:15:00,110.55,110.7,110.5,110.6,1711.0,110.55,110.7,110.5,110.6,1711.0
2018-05-04 14:20:00,110.59,110.88,110.59,110.88,2525.0,110.59,110.88,110.59,110.88,2525.0
2018-05-04 14:25:00,110.9,111.0,110.8,110.9,4025.0,110.9,111.0,110.8,110.9,4025.0
2018-05-04 14:30:00,110.95,111.1,110.85,111.1,1656.0,110.95,111.1,110.85,111.1,1656.0
2018-05-04 14:35:00,111.0,111.05,110.95,111.0,1700.0,111.0,111.05,110.95,111.0,1700.0
2018-05-04 14:40:00,111.0,111.15,111.0,111.0,1648.0,111.0,111.15,111.0,111.0,1648.0
2018-05-04 14:45:00,111.0,111.05,110.7,110.7,1706.0,111.0,111.05,110.7,110.7,1706.0
2018-05-04 14:50:00,110.8,110.85,110.7,110.7,2600.0,110.8,110.85,110.7,110.7,2600.0
2018-05-04 14:55:00,110.7,110.75,109.95,110.0,15165.0,110.7,110.75,109.95,110.0,15165.0
2018-05-04 15:00:00,110.0,110.5,109.85,110.45,11396.0,110.0,110.5,109.85,110.45,11396.0
2018-05-04 15:05:00,110.5,110.5,110.15,110.15,9100.0,110.5,110.5,110.15,110.15,9100.0
2018-05-04 15:10:00,110.15,110.55,110.15,110.55,3388.0,110.15,110.55,110.15,110.55,3388.0
2018-05-04 15:15:00,110.4,110.65,110.4,110.6,3547.0,110.4,110.65,110.4,110.6,3547.0
2018-05-04 15:20:00,110.6,110.6,110.45,110.45,4506.0,110.6,110.6,110.45,110.45,4506.0
2018-05-04 15:25:00,110.4,110.55,110.4,110.5,3717.0,110.4,110.55,110.4,110.5,3717.0
2018-05-04 15:30:00,110.5,110.55,110.2,110.35,6407.0,110.5,110.55,110.2,110.35,6407.0
2018-05-04 15:35:00,110.3,110.35,110.2,110.25,3491.0,110.3,110.35,110.2,110.25,3491.0
2018-05-04 15:40:00,110.2,110.25,110.1,110.15,5750.0,110.2,110.25,110.1,110.15,5750.0
2018-05-04 15:45:00,110.2,110.2,110.05,110.05,8495.0,110.2,110.2,110.05,110.05,8495.0
2018-05-04 15:50:00,110.0,110.05,109.9,109.95,11671.0,110.0,110.05,109.9,109.95,11671.0
2018-05-04 15:55:00,109.95,110.1,109.65,110.05,29416.0,109.95,110.1,109.65,110.05,29416.0
2018-05-07 09:30:00,110.8,111.08,110.35,111.0,4940.0,110.8,111.08,110.35,111.0,4940.0
2018-05-07 09:35:00,111.2,111.22,110.6,110.6,2404.0,111.2,111.22,110.6,110.6,2404.0
2018-05-07 09:40:00,110.7,111.5,110.7,110.88,1635.0,110.7,111.5,110.7,110.88,1635.0
2018-05-07 09:45:00,110.9,111.05,110.77,110.95,1900.0,110.9,111.05,110.77,110.95,1900.0
2018-05-07 09:50:00,110.83,111.1,110.7,110.85,2900.0,110.83,111.1,110.7,110.85,2900.0
2018-05-07 09:55:00,110.9,111.05,110.9,111.05,600.0,110.9,111.05,110.9,111.05,600.0
2018-05-07 10:00:00,111.0,111.35,111.0,111.35,1400.0,111.0,111.35,111.0,111.35,1400.0
2018-05-07 10:05:00,111.25,111.65,111.2,111.6,5098.0,111.25,111.65,111.2,111.6,5098.0
2018-05-07 10:10:00,111.65,111.75,111.6,111.7,900.0,111.65,111.75,111.6,111.7,900.0
2018-05-07 10:15:00,111.7,111.85,111.65,111.65,2300.0,111.7,111.85,111.65,111.65,2300.0
2018-05-07 10:20:00,111.55,111.65,111.35,111.47,1525.0,111.55,111.65,111.35,111.47,1525.0
2018-05-07 10:25:00,111.48,112.1,111.47,111.95,5788.0,111.48,112.1,111.47,111.95,5788.0
2018-05-07 10:30:00,112.0,112.15,111.9,112.15,3303.0,112.0,112.15,111.9,112.15,3303.0
2018-05-07 10:35:00,112.2,112.2,111.5,111.75,2791.0,112.2,112.2,111.5,111.75,2791.0
2018-05-07 10:40:00,111.75,111.9,111.6,111.9,1600.0,111.75,111.9,111.6,111.9,1600.0
2018-05-07 10:45:00,111.93,111.93,111.75,111.9,500.0,111.93,111.93,111.75,111.9,500.0
2018-05-07 10:50:00,111.88,112.2,111.85,112.1,1800.0,111.88,112.2,111.85,112.1,1800.0
2018-05-07 10:55:00,112.2,112.2,111.9,112.0,1102.0,112.2,112.2,111.9,112.0,1102.0
2018-05-07 11:00:00,112.15,112.3,112.15,112.15,1300.0,112.15,112.3,112.15,112.15,1300.0
2018-05-07 11:05:00,112.15,112.18,111.85,112.18,1100.0,112.15,112.18,111.85,112.18,1100.0
2018-05-07 11:10:00,112.05,112.15,111.85,112.05,2095.0,112.05,112.15,111.85,112.05,2095.0
2018-05-07 11:15:00,112.13,112.25,112.05,112.15,3100.0,112.13,112.25,112.05,112.15,3100.0
2018-05-07 11:20:00,112.25,112.35,112.15,112.35,1900.0,112.25,112.35,112.15,112.35,1900.0
2018-05-07 11:25:00,112.35,112.5,112.25,112.48,3045.0,112.35,112.5,112.25,112.48,3045.0
2018-05-07 11:30:00,112.45,112.45,112.05,112.05,2796.0,112.45,112.45,112.05,112.05,2796.0
2018-05-07 11:35:00,112.1,112.2,112.1,112.1,900.0,112.1,112.2,112.1,112.1,900.0
2018-05-07 11:40:00,112.0,112.05,111.75,111.8,1900.0,112.0,112.05,111.75,111.8,1900.0
2018-05-07 11:45:00,111.85,112.1,111.85,112.1,600.0,111.85,112.1,111.85,112.1,600.0
2018-05-07 11:50:00,112.27,112.3,112.2,112.25,1995.0,112.27,112.3,112.2,112.25,1995.0
2018-05-07 11:55:00,112.15,112.25,112.15,112.25,300.0,112.15,112.25,112.15,112.25,300.0
2018-05-07 12:00:00,112.35,112.35,112.25,112.33,1005.0,112.35,112.35,112.25,112.33,1005.0
2018-05-07 12:05:00,112.4,112.5,112.4,112.45,1500.0,112.4,112.5,112.4,112.45,1500.0
2018-05-07 12:10:00,112.4,112.55,112.4,112.55,1000.0,112.4,112.55,112.4,112.55,1000.0
2018-05-07 12:15:00,112.45,112.48,112.35,112.35,1200.0,112.45,112.48,112.35,112.35,1200.0
2018-05-07 12:20:00,112.35,112.4,112.1,112.1,2400.0,112.35,112.4,112.1,112.1,2400.0
2018-05-07 12:25:00,112.13,112.3,112.12,112.15,2600.0,112.13,112.3,112.12,112.15,2600.0
2018-05-07 12:30:00,112.2,112.3,112.15,112.3,704.0,112.2,112.3,112.15,112.3,704.0
2018-05-07 12:35:00,112.3,112.3,112.15,112.25,1105.0,112.3,112.3,112.15,112.25,1105.0
2018-05-07 12:40:00,112.2,112.25,112.1,112.2,1826.0,112.2,112.25,112.1,112.2,1826.0
2018-05-07 12:45:00,112.2,112.3,112.1,112.25,5200.0,112.2,112.3,112.1,112.25,5200.0
2018-05-07 12:50:00,112.25,112.35,112.25,112.3,800.0,112.25,112.35,112.25,112.3,800.0
2018-05-07 12:55:00,112.3,112.3,112.25,112.25,700.0,112.3,112.3,112.25,112.25,700.0
2018-05-07 13:00:00,112.35,112.35,112.3,112.35,998.0,112.35,112.35,112.3,112.35,998.0
2018-05-07 13:05:00,112.4,112.5,112.4,112.48,1734.0,112.4,112.5,112.4,112.48,1734.0
2018-05-07 13:10:00,112.5,112.55,112.5,112.55,600.0,112.5,112.55,112.5,112.55,600.0
2018-05-07 13:15:00,112.55,112.65,112.4,112.65,600.0,112.55,112.65,112.4,112.65,600.0
2018-05-07 13:20:00,112.65,112.75,112.65,112.7,2100.0,112.65,112.75,112.65,112.7,2100.0
2018-05-07 13:25:00,112.75,112.8,112.65,112.7,1000.0,112.75,112.8,112.65,112.7,1000.0
2018-05-07 13:30:00,112.65,113.0,112.65,113.0,2100.0,112.65,113.0,112.65,113.0,2100.0
2018-05-07 13:35:00,112.85,113.0,112.8,113.0,1200.0,112.85,113.0,112.8,113.0,1200.0
2018-05-07 13:40:00,112.95,113.05,112.9,113.0,1800.0,112.95,113.05,112.9,113.0,1800.0
2018-05-07 13:45:00,113.0,113.0,112.9,113.0,1700.0,113.0,113.0,112.9,113.0,1700.0
2018-05-07 13:50:00,112.95,112.95,112.6,112.6,3758.0,112.95,112.95,112.6,112.6,3758.0
2018-05-07 13:55:00,112.55,112.55,112.0,112.0,8852.0,112.55,112.55,112.0,112.0,8852.0
2018-05-07 14:00:00,112.0,112.15,111.95,112.05,4100.0,112.0,112.15,111.95,112.05,4100.0
2018-05-07 14:05:00,112.05,112.1,111.95,111.95,1900.0,112.05,112.1,111.95,111.95,1900.0
2018-05-07 14:10:00,111.9,111.9,111.7,111.7,2268.0,111.9,111.9,111.7,111.7,2268.0
2018-05-07 14:15:00,111.7,112.0,111.7,112.0,2924.0,111.7,112.0,111.7,112.0,2924.0
2018-05-07 14:20:00,111.95,112.0,111.8,111.85,3200.0,111.95,112.0,111.8,111.85,3200.0
2018-05-07 14:25:00,111.78,111.85,111.7,111.75,3199.0,111.78,111.85,111.7,111.75,3199.0
2018-05-07 14:30:00,111.65,111.7,111.45,111.45,6700.0,111.65,111.7,111.45,111.45,6700.0
2018-05-07 14:35:00,111.45,111.75,111.4,111.65,3578.0,111.45,111.75,111.4,111.65,3578.0
2018-05-07 14:40:00,111.6,111.75,111.6,111.65,3401.0,111.6,111.75,111.6,111.65,3401.0
2018-05-07 14:45:00,111.6,111.65,111.15,111.2,5400.0,111.6,111.65,111.15,111.2,5400.0
2018-05-07 14:50:00,111.25,111.45,110.95,111.4,4134.0,111.25,111.45,110.95,111.4,4134.0
2018-05-07 14:55:00,111.5,111.7,111.5,111.6,2100.0,111.5,111.7,111.5,111.6,2100.0
2018-05-07 15:00:00,111.5,111.75,111.5,111.75,2010.0,111.5,111.75,111.5,111.75,2010.0
2018-05-07 15:05:00,111.7,111.85,111.65,111.65,17748.0,111.7,111.85,111.65,111.65,17748.0
2018-05-07 15:10:00,111.6,111.6,111.2,111.2,3610.0,111.6,111.6,111.2,111.2,3610.0
2018-05-07 15:15:00,111.1,111.18,111.0,111.0,3600.0,111.1,111.18,111.0,111.0,3600.0
2018-05-07 15:20:00,111.0,111.0,110.5,110.55,10304.0,111.0,111.0,110.5,110.55,10304.0
2018-05-07 15:25:00,110.5,110.75,110.5,110.7,6800.0,110.5,110.75,110.5,110.7,6800.0
2018-05-07 15:30:00,110.7,111.1,110.55,111.1,8159.0,110.7,111.1,110.55,111.1,8159.0
2018-05-07 15:35:00,111.05,111.25,110.95,111.0,5655.0,111.05,111.25,110.95,111.0,5655.0
2018-05-07 15:40:00,110.9,110.95,110.8,110.83,7039.0,110.9,110.95,110.8,110.83,7039.0
2018-05-07 15:45:00,110.75,111.0,110.72,110.95,7001.0,110.75,111.0,110.72,110.95,7001.0
2018-05-07 15:50:00,110.9,111.1,110.85,111.0,9963.0,110.9,111.1,110.85,111.0,9963.0
2018-05-07 15:55:00,111.1,111.3,111.0,111.25,32911.0,111.1,111.3,111.0,111.25,32911.0
2018-05-08 09:30:00,111.1,111.45,110.55,111.45,7075.0,111.1,111.45,110.55,111.45,7075.0
2018-05-08 09:35:00,111.5,112.2,111.4,111.55,1475.0,111.5,112.2,111.4,111.55,1475.0
2018-05-08 09:40:00,112.0,112.0,112.0,112.0,100.0,112.0,112.0,112.0,112.0,100.0
2018-05-08 09:45:00,111.5,111.85,111.5,111.55,601.0,111.5,111.85,111.5,111.55,601.0
2018-05-08 09:50:00,111.65,111.8,111.3,111.38,5800.0,111.65,111.8,111.3,111.38,5800.0
2018-05-08 09:55:00,111.45,111.85,111.37,111.85,1862.0,111.45,111.85,111.37,111.85,1862.0
2018-05-08 10:00:00,111.95,112.15,111.95,112.15,2057.0,111.95,112.15,111.95,112.15,2057.0
2018-05-08 10:05:00,112.28,112.73,112.2,112.73,2700.0,112.28,112.73,112.2,112.73,2700.0
2018-05-08 10:10:00,112.6,112.8,112.55,112.8,2900.0,112.6,112.8,112.55,112.8,2900.0
2018-05-08 10:15:00,112.7,112.85,112.7,112.78,3100.0,112.7,112.85,112.7,112.78,3100.0
2018-05-08 10:20:00,112.7,112.7,112.25,112.48,4846.0,112.7,112.7,112.25,112.48,4846.0
2018-05-08 10:25:00,112.48,112.75,112.47,112.75,4300.0,112.48,112.75,112.47,112.75,4300.0
2018-05-08 10:30:00,112.7,113.15,112.7,113.05,7237.0,112.7,113.15,112.7,113.05,7237.0
2018-05-08 10:35:00,113.15,113.2,112.9,112.9,4333.0,113.15,113.2,112.9,112.9,4333.0
2018-05-08 10:40:00,112.8,112.8,112.65,112.65,1335.0,112.8,112.8,112.65,112.65,1335.0
2018-05-08 10:45:00,112.65,112.75,112.6,112.75,2400.0,112.65,112.75,112.6,112.75,2400.0
2018-05-08 10:50:00,112.68,113.0,112.67,113.0,3266.0,112.68,113.0,112.67,113.0,3266.0
2018-05-08 10:55:00,113.0,113.0,112.7,112.9,7800.0,113.0,113.0,112.7,112.9,7800.0
2018-05-08 11:00:00,112.65,112.78,112.65,112.75,386.0,112.65,112.78,112.65,112.75,386.0
2018-05-08 11:05:00,112.85,112.85,112.4,112.4,2100.0,112.85,112.85,112.4,112.4,2100.0
2018-05-08 11:10:00,112.45,112.9,112.45,112.8,4400.0,112.45,112.9,112.45,112.8,4400.0
2018-05-08 11:15:00,112.9,113.38,112.9,113.3,5810.0,112.9,113.38,112.9,113.3,5810.0
2018-05-08 11:20:00,113.4,113.55,113.3,113.3,3250.0,113.4,113.55,113.3,113.3,3250.0
2018-05-08 11:25:00,113.2,113.3,113.15,113.25,1500.0,113.2,113.3,113.15,113.25,1500.0
2018-05-08 11:30:00,113.1,113.25,112.95,112.95,2305.0,113.1,113.25,112.95,112.95,2305.0
2018-05-08 11:35:00,112.95,113.05,112.8,112.8,1800.0,112.95,113.05,112.8,112.8,1800.0
2018-05-08 11:40:00,112.85,113.0,112.85,112.85,4100.0,112.85,113.0,112.85,112.85,4100.0
2018-05-08 11:45:00,112.85,113.15,112.85,113.0,2800.0,112.85,113.15,112.85,113.0,2800.0
2018-05-08 11:50:00,113.0,113.0,112.62,112.7,5009.0,113.0,113.0,112.62,112.7,5009.0
2018-05-08 11:55:00,112.7,112.78,112.3,112.3,5021.0,112.7,112.78,112.3,112.3,5021.0
2018-05-08 12:00:00,112.35,112.45,112.05,112.05,3500.0,112.35,112.45,112.05,112.05,3500.0
2018-05-08 12:05:00,112.1,112.2,112.1,112.2,1000.0,112.1,112.2,112.1,112.2,1000.0
2018-05-08 12:10:00,112.23,112.5,112.2,112.3,4200.0,112.23,112.5,112.2,112.3,4200.0
2018-05-08 12:15:00,112.15,112.2,111.95,112.0,2400.0,112.15,112.2,111.95,112.0,2400.0
2018-05-08 12:20:00,111.95,112.05,111.95,112.0,1624.0,111.95,112.05,111.95,112.0,1624.0
2018-05-08 12:25:00,112.05,112.1,111.95,112.05,5400.0,112.05,112.1,111.95,112.05,5400.0
2018-05-08 12:30:00,112.03,112.1,111.95,112.05,5452.0,112.03,112.1,111.95,112.05,5452.0
2018-05-08 12:35:00,112.05,112.18,111.9,111.98,12806.0,112.05,112.18,111.9,111.98,12806.0
2018-05-08 12:40:00,112.0,112.2,111.85,112.05,4900.0,112.0,112.2,111.85,112.05,4900.0
2018-05-08 12:45:00,112.05,112.18,112.02,112.15,3878.0,112.05,112.18,112.02,112.15,3878.0
2018-05-08 12:50:00,112.2,112.35,112.2,112.2,2555.0,112.2,112.35,112.2,112.2,2555.0
2018-05-08 12:55:00,112.1,112.1,111.65,111.75,4950.0,112.1,112.1,111.65,111.75,4950.0
2018-05-08 13:00:00,111.75,112.1,111.75,112.0,3300.0,111.75,112.1,111.75,112.0,3300.0
2018-05-08 13:05:00,112.0,112.15,112.0,112.15,1300.0,112.0,112.15,112.0,112.15,1300.0
2018-05-08 13:10:00,112.25,112.29,112.2,112.29,1700.0,112.25,112.29,112.2,112.29,1700.0
2018-05-08 13:15:00,112.25,112.25,112.25,112.25,1000.0,112.25,112.25,112.25,112.25,1000.0
2018-05-08 13:20:00,112.2,112.35,112.2,112.35,2501.0,112.2,112.35,112.2,112.35,2501.0
2018-05-08 13:25:00,112.3,112.4,112.3,112.4,700.0,112.3,112.4,112.3,112.4,700.0
2018-05-08 13:30:00,112.45,112.5,112.4,112.45,2000.0,112.45,112.5,112.4,112.45,2000.0
2018-05-08 13:35:00,112.5,112.6,112.5,112.6,1400.0,112.5,112.6,112.5,112.6,1400.0
2018-05-08 13:40:00,112.6,112.65,112.55,112.55,2730.0,112.6,112.65,112.55,112.55,2730.0
2018-05-08 13:45:00,112.65,112.75,112.55,112.55,2400.0,112.65,112.75,112.55,112.55,2400.0
2018-05-08 13:50:00,112.55,112.55,112.5,112.55,1100.0,112.55,112.55,112.5,112.55,1100.0
2018-05-08 13:55:00,112.4,112.4,112.1,112.2,3301.0,112.4,112.4,112.1,112.2,3301.0
2018-05-08 14:00:00,112.25,112.5,112.15,112.2,3300.0,112.25,112.5,112.15,112.2,3300.0
2018-05-08 14:05:00,112.2,112.5,112.2,112.45,2600.0,112.2,112.5,112.2,112.45,2600.0
2018-05-08 14:10:00,112.45,112.75,112.45,112.6,4100.0,112.45,112.75,112.45,112.6,4100.0
2018-05-08 14:15:00,112.65,112.7,112.4,112.55,2650.0,112.65,112.7,112.4,112.55,2650.0
2018-05-08 14:20:00,112.5,113.0,112.5,112.95,10228.0,112.5,113.0,112.5,112.95,10228.0
2018-05-08 14:25:00,112.95,113.1,112.9,112.9,4899.0,112.95,113.1,112.9,112.9,4899.0
2018-05-08 14:30:00,112.95,112.95,112.7,112.83,3200.0,112.95,112.95,112.7,112.83,3200.0
2018-05-08 14:35:00,112.85,112.95,112.65,112.65,5595.0,112.85,112.95,112.65,112.65,5595.0
2018-05-08 14:40:00,112.6,112.6,112.25,112.4,6000.0,112.6,112.6,112.25,112.4,6000.0
2018-05-08 14:45:00,112.48,112.95,112.47,112.8,21445.0,112.48,112.95,112.47,112.8,21445.0
2018-05-08 14:50:00,112.75,112.95,112.55,112.75,6766.0,112.75,112.95,112.55,112.75,6766.0
2018-05-08 14:55:00,112.65,112.75,112.6,112.65,2350.0,112.65,112.75,112.6,112.65,2350.0
2018-05-08 15:00:00,112.55,112.65,112.35,112.55,7587.0,112.55,112.65,112.35,112.55,7587.0
2018-05-08 15:05:00,112.7,112.85,112.55,112.85,2700.0,112.7,112.85,112.55,112.85,2700.0
2018-05-08 15:10:00,112.7,112.85,112.55,112.55,8708.0,112.7,112.85,112.55,112.55,8708.0
2018-05-08 15:15:00,112.58,112.65,112.0,112.0,11255.0,112.58,112.65,112.0,112.0,11255.0
2018-05-08 15:20:00,112.05,112.25,111.95,111.95,8036.0,112.05,112.25,111.95,111.95,8036.0
2018-05-08 15:25:00,111.95,111.95,111.83,111.95,6001.0,111.95,111.95,111.83,111.95,6001.0
2018-05-08 15:30:00,111.93,112.1,111.92,111.93,15459.0,111.93,112.1,111.92,111.93,15459.0
2018-05-08 15:35:00,111.95,112.45,111.92,112.4,6841.0,111.95,112.45,111.92,112.4,6841.0
2018-05-08 15:40:00,112.5,112.6,112.2,112.25,10032.0,112.5,112.6,112.2,112.25,10032.0
2018-05-08 15:45:00,112.25,112.3,111.95,112.05,15588.0,112.25,112.3,111.95,112.05,15588.0
2018-05-08 15:50:00,112.1,112.55,112.1,112.5,18557.0,112.1,112.55,112.1,112.5,18557.0
2018-05-08 15:55:00,112.55,112.85,112.35,112.7,47887.0,112.55,112.85,112.35,112.7,47887.0
2018-05-09 09:30:00,113.25,113.25,112.85,113.25,2674.0,113.25,113.25,112.85,113.25,2674.0
2018-05-09 09:35:00,113.15,113.85,113.0,113.0,13441.0,113.15,113.85,113.0,113.0,13441.0
2018-05-09 09:40:00,113.1,113.75,113.1,113.75,3022.0,113.1,113.75,113.1,113.75,3022.0
2018-05-09 09:45:00,113.75,113.95,113.75,113.8,4760.0,113.75,113.95,113.75,113.8,4760.0
2018-05-09 09:50:00,113.8,113.85,113.7,113.7,3500.0,113.8,113.85,113.7,113.7,3500.0
2018-05-09 09:55:00,113.7,113.7,113.25,113.25,2000.0,113.7,113.7,113.25,113.25,2000.0
2018-05-09 10:00:00,113.45,113.65,113.45,113.65,3000.0,113.45,113.65,113.45,113.65,3000.0
2018-05-09 10:05:00,113.65,114.2,113.6,114.2,6727.0,113.65,114.2,113.6,114.2,6727.0
2018-05-09 10:10:00,114.05,114.45,114.05,114.45,5588.0,114.05,114.45,114.05,114.45,5588.0
2018-05-09 10:15:00,114.3,114.7,114.1,114.4,10888.0,114.3,114.7,114.1,114.4,10888.0
2018-05-09 10:20:00,114.33,114.45,114.0,114.0,1700.0,114.33,114.45,114.0,114.0,1700.0
2018-05-09 10:25:00,113.9,113.9,113.75,113.75,2189.0,113.9,113.9,113.75,113.75,2189.0
2018-05-09 10:30:00,113.8,114.1,113.8,114.1,4989.0,113.8,114.1,113.8,114.1,4989.0
2018-05-09 10:35:00,114.3,114.3,113.85,114.05,4196.0,114.3,114.3,113.85,114.05,4196.0
2018-05-09 10:40:00,114.15,114.15,114.0,114.0,3677.0,114.15,114.15,114.0,114.0,3677.0
2018-05-09 10:45:00,114.0,114.0,113.85,113.85,1600.0,114.0,114.0,113.85,113.85,1600.0
2018-05-09 10:50:00,113.95,113.95,113.25,113.25,3771.0,113.95,113.95,113.25,113.25,3771.0
2018-05-09 10:55:00,113.3,113.58,113.2,113.58,1020.0,113.3,113.58,113.2,113.58,1020.0
2018-05-09 11:00:00,113.45,113.7,113.35,113.69,2900.0,113.45,113.7,113.35,113.69,2900.0
2018-05-09 11:05:00,113.7,114.0,113.6,114.0,1700.0,113.7,114.0,113.6,114.0,1700.0
2018-05-09 11:10:00,113.85,113.85,113.7,113.7,700.0,113.85,113.85,113.7,113.7,700.0
2018-05-09 11:15:00,113.55,113.85,113.55,113.85,1780.0,113.55,113.85,113.55,113.85,1780.0
2018-05-09 11:20:00,113.85,114.2,113.85,114.15,2000.0,113.85,114.2,113.85,114.15,2000.0
2018-05-09 11:25:00,114.05,114.2,113.95,114.2,1632.0,114.05,114.2,113.95,114.2,1632.0
2018-05-09 11:30:00,114.1,114.25,114.05,114.25,1005.0,114.1,114.25,114.05,114.25,1005.0
2018-05-09 11:35:00,114.3,114.45,114.15,114.38,2450.0,114.3,114.45,114.15,114.38,2450.0
2018-05-09 11:40:00,114.39,114.6,114.33,114.6,2058.0,114.39,114.6,114.33,114.6,2058.0
2018-05-09 11:45:00,114.6,114.95,114.45,114.9,6765.0,114.6,114.95,114.45,114.9,6765.0
2018-05-09 11:50:00,114.8,114.8,114.45,114.55,2400.0,114.8,114.8,114.45,114.55,2400.0
2018-05-09 11:55:00,114.53,115.2,114.52,114.9,6885.0,114.53,115.2,114.52,114.9,6885.0
2018-05-09 12:00:00,114.95,115.2,114.9,114.9,3641.0,114.95,115.2,114.9,114.9,3641.0
2018-05-09 12:05:00,114.85,115.0,114.7,114.7,2358.0,114.85,115.0,114.7,114.7,2358.0
2018-05-09 12:10:00,114.8,115.0,114.8,114.9,3674.0,114.8,115.0,114.8,114.9,3674.0
2018-05-09 12:15:00,115.0,115.0,114.8,114.8,1100.0,115.0,115.0,114.8,114.8,1100.0
2018-05-09 12:20:00,115.0,115.1,114.85,114.85,1100.0,115.0,115.1,114.85,114.85,1100.0
2018-05-09 12:25:00,114.95,115.15,114.9,115.05,1490.0,114.95,115.15,114.9,115.05,1490.0
2018-05-09 12:30:00,115.15,115.3,115.05,115.3,3510.0,115.15,115.3,115.05,115.3,3510.0
2018-05-09 12:35:00,115.35,115.8,115.15,115.15,4750.0,115.35,115.8,115.15,115.15,4750.0
2018-05-09 12:40:00,115.23,115.35,115.22,115.3,920.0,115.23,115.35,115.22,115.3,920.0
2018-05-09 12:45:00,115.45,115.45,115.3,115.45,2900.0,115.45,115.45,115.3,115.45,2900.0
2018-05-09 12:50:00,115.35,115.4,115.2,115.25,1300.0,115.35,115.4,115.2,115.25,1300.0
2018-05-09 12:55:00,115.25,115.3,115.14,115.15,1100.0,115.25,115.3,115.14,115.15,1100.0
2018-05-09 13:00:00,115.2,115.45,115.14,115.14,5423.0,115.2,115.45,115.14,115.14,5423.0
2018-05-09 13:05:00,115.2,115.25,115.05,115.25,1800.0,115.2,115.25,115.05,115.25,1800.0
2018-05-09 13:10:00,115.2,115.35,115.15,115.3,2450.0,115.2,115.35,115.15,115.3,2450.0
2018-05-09 13:15:00,115.4,115.45,115.2,115.25,2147.0,115.4,115.45,115.2,115.25,2147.0
2018-05-09 13:20:00,115.4,115.5,115.25,115.43,6406.0,115.4,115.5,115.25,115.43,6406.0
2018-05-09 13:25:00,115.5,115.55,115.45,115.5,2091.0,115.5,115.55,115.45,115.5,2091.0
2018-05-09 13:30:00,115.5,115.55,115.4,115.4,2926.0,115.5,115.55,115.4,115.4,2926.0
2018-05-09 13:35:00,115.38,115.45,115.22,115.3,7747.0,115.38,115.45,115.22,115.3,7747.0
2018-05-09 13:40:00,115.28,115.6,115.27,115.55,10852.0,115.28,115.6,115.27,115.55,10852.0
2018-05-09 13:45:00,115.6,115.7,115.55,115.6,4659.0,115.6,115.7,115.55,115.6,4659.0
2018-05-09 13:50:00,115.65,115.65,115.3,115.3,3106.0,115.65,115.65,115.3,115.3,3106.0
2018-05-09 13:55:00,115.35,115.35,115.15,115.25,3304.0,115.35,115.35,115.15,115.25,3304.0
2018-05-09 14:00:00,115.2,115.3,115.15,115.25,3808.0,115.2,115.3,115.15,115.25,3808.0
2018-05-09 14:05:00,115.1,115.15,114.95,115.15,2671.0,115.1,115.15,114.95,115.15,2671.0
2018-05-09 14:10:00,115.2,115.35,115.2,115.3,3300.0,115.2,115.35,115.2,115.3,3300.0
2018-05-09 14:15:00,115.35,115.35,115.0,115.0,30143.0,115.35,115.35,115.0,115.0,30143.0
2018-05-09 14:20:00,115.0,115.4,115.0,115.25,7638.0,115.0,115.4,115.0,115.25,7638.0
2018-05-09 14:25:00,115.3,115.33,115.1,115.25,10468.0,115.3,115.33,115.1,115.25,10468.0
2018-05-09 14:30:00,115.3,115.45,115.3,115.4,4034.0,115.3,115.45,115.3,115.4,4034.0
2018-05-09 14:35:00,115.45,115.45,115.25,115.4,7358.0,115.45,115.45,115.25,115.4,7358.0
2018-05-09 14:40:00,115.45,115.45,115.3,115.35,2924.0,115.45,115.45,115.3,115.35,2924.0
2018-05-09 14:45:00,115.4,115.7,115.4,115.7,7137.0,115.4,115.7,115.4,115.7,7137.0
2018-05-09 14:50:00,115.7,115.75,115.5,115.5,9767.0,115.7,115.75,115.5,115.5,9767.0
2018-05-09 14:55:00,115.4,115.4,115.3,115.35,2000.0,115.4,115.4,115.3,115.35,2000.0
2018-05-09 15:00:00,115.3,115.4,115.25,115.25,15827.0,115.3,115.4,115.25,115.25,15827.0
2018-05-09 15:05:00,115.2,115.3,115.2,115.2,4086.0,115.2,115.3,115.2,115.2,4086.0
2018-05-09 15:10:00,115.15,115.2,115.15,115.15,4767.0,115.15,115.2,115.15,115.15,4767.0
2018-05-09 15:15:00,115.2,115.25,115.05,115.05,9603.0,115.2,115.25,115.05,115.05,9603.0
2018-05-09 15:20:00,115.1,115.4,115.1,115.4,7867.0,115.1,115.4,115.1,115.4,7867.0
2018-05-09 15:25:00,115.3,115.4,115.2,115.2,6388.0,115.3,115.4,115.2,115.2,6388.0
2018-05-09 15:30:00,115.25,115.35,115.2,115.2,6108.0,115.25,115.35,115.2,115.2,6108.0
2018-05-09 15:35:00,115.2,115.25,115.1,115.1,5920.0,115.2,115.25,115.1,115.1,5920.0
2018-05-09 15:40:00,115.15,115.15,115.1,115.13,24410.0,115.15,115.15,115.1,115.13,24410.0
2018-05-09 15:45:00,115.15,115.15,115.0,115.08,9877.0,115.15,115.15,115.0,115.08,9877.0
2018-05-09 15:50:00,115.1,115.15,115.05,115.1,9443.0,115.1,115.15,115.05,115.1,9443.0
2018-05-09 15:55:00,115.13,115.25,115.05,115.2,30169.0,115.13,115.25,115.05,115.2,30169.0
2018-05-10 09:30:00,115.95,116.9,115.85,116.65,19396.0,115.95,116.9,115.85,116.65,19396.0
2018-05-10 09:35:00,116.63,117.25,116.2,116.65,6181.0,116.63,117.25,116.2,116.65,6181.0
2018-05-10 09:40:00,116.74,117.85,116.73,117.1,7423.0,116.74,117.85,116.73,117.1,7423.0
2018-05-10 09:45:00,117.2,117.6,117.1,117.42,19464.0,117.2,117.6,117.1,117.42,19464.0
2018-05-10 09:50:00,117.4,117.6,117.05,117.6,7526.0,117.4,117.6,117.05,117.6,7526.0
2018-05-10 09:55:00,117.6,117.9,117.4,117.47,4762.0,117.6,117.9,117.4,117.47,4762.0
2018-05-10 10:00:00,117.5,117.65,117.35,117.55,11945.0,117.5,117.65,117.35,117.55,11945.0
2018-05-10 10:05:00,117.45,117.75,117.2,117.25,3422.0,117.45,117.75,117.2,117.25,3422.0
2018-05-10 10:10:00,117.25,117.65,117.25,117.5,6009.0,117.25,117.65,117.25,117.5,6009.0
2018-05-10 10:15:00,117.52,117.9,117.45,117.75,7069.0,117.52,117.9,117.45,117.75,7069.0
2018-05-10 10:20:00,117.75,117.9,117.55,117.7,8144.0,117.75,117.9,117.55,117.7,8144.0
2018-05-10 10:25:00,117.65,118.0,117.65,118.0,4442.0,117.65,118.0,117.65,118.0,4442.0
2018-05-10 10:30:00,118.0,118.3,117.87,117.95,19659.0,118.0,118.3,117.87,117.95,19659.0
2018-05-10 10:35:00,117.95,118.0,117.3,117.45,14044.0,117.95,118.0,117.3,117.45,14044.0
2018-05-10 10:40:00,117.5,117.75,117.35,117.55,6900.0,117.5,117.75,117.35,117.55,6900.0
2018-05-10 10:45:00,117.48,118.4,117.4,118.28,9532.0,117.48,118.4,117.4,118.28,9532.0
2018-05-10 10:50:00,118.2,118.45,117.7,117.7,15106.0,118.2,118.45,117.7,117.7,15106.0
2018-05-10 10:55:00,117.7,117.95,117.6,117.65,2158.0,117.7,117.95,117.6,117.65,2158.0
2018-05-10 11:00:00,117.73,118.2,117.72,118.05,3002.0,117.73,118.2,117.72,118.05,3002.0
2018-05-10 11:05:00,117.95,118.25,117.85,118.03,3173.0,117.95,118.25,117.85,118.03,3173.0
2018-05-10 11:10:00,118.03,118.3,118.02,118.3,4071.0,118.03,118.3,118.02,118.3,4071.0
2018-05-10 11:15:00,118.25,118.35,118.22,118.3,3300.0,118.25,118.35,118.22,118.3,3300.0
2018-05-10 11:20:00,118.25,118.35,118.2,118.3,3400.0,118.25,118.35,118.2,118.3,3400.0
2018-05-10 11:25:00,118.3,118.4,118.2,118.25,1500.0,118.3,118.4,118.2,118.25,1500.0
2018-05-10 11:30:00,118.2,118.3,118.05,118.15,5731.0,118.2,118.3,118.05,118.15,5731.0
2018-05-10 11:35:00,118.14,118.45,118.1,118.4,6700.0,118.14,118.45,118.1,118.4,6700.0
2018-05-10 11:40:00,118.45,118.65,118.45,118.5,11781.0,118.45,118.65,118.45,118.5,11781.0
2018-05-10 11:45:00,118.5,118.6,118.45,118.55,5805.0,118.5,118.6,118.45,118.55,5805.0
2018-05-10 11:50:00,118.55,118.65,118.4,118.55,4764.0,118.55,118.65,118.4,118.55,4764.0
2018-05-10 11:55:00,118.5,118.7,118.47,118.7,4252.0,118.5,118.7,118.47,118.7,4252.0
2018-05-10 12:00:00,118.65,118.9,118.55,118.85,6108.0,118.65,118.9,118.55,118.85,6108.0
2018-05-10 12:05:00,118.9,119.0,118.77,119.0,3992.0,118.9,119.0,118.77,119.0,3992.0
2018-05-10 12:10:00,118.9,119.05,118.45,118.65,7250.0,118.9,119.05,118.45,118.65,7250.0
2018-05-10 12:15:00,118.65,118.75,118.4,118.6,28610.0,118.65,118.75,118.4,118.6,28610.0
2018-05-10 12:20:00,118.5,118.65,118.05,118.05,19898.0,118.5,118.65,118.05,118.05,19898.0
2018-05-10 12:25:00,118.2,118.55,118.05,118.4,6390.0,118.2,118.55,118.05,118.4,6390.0
2018-05-10 12:30:00,118.4,118.4,118.2,118.2,2495.0,118.4,118.4,118.2,118.2,2495.0
2018-05-10 12:35:00,118.2,118.48,118.2,118.48,2500.0,118.2,118.48,118.2,118.48,2500.0
2018-05-10 12:40:00,118.4,118.6,118.35,118.5,12600.0,118.4,118.6,118.35,118.5,12600.0
2018-05-10 12:45:00,118.4,118.65,118.4,118.65,6149.0,118.4,118.65,118.4,118.65,6149.0
2018-05-10 12:50:00,118.58,118.65,118.5,118.55,4896.0,118.58,118.65,118.5,118.55,4896.0
2018-05-10 12:55:00,118.55,118.55,118.35,118.35,2496.0,118.55,118.55,118.35,118.35,2496.0
2018-05-10 13:00:00,118.45,118.8,118.45,118.8,10563.0,118.45,118.8,118.45,118.8,10563.0
2018-05-10 13:05:00,118.85,118.85,118.6,118.6,2125.0,118.85,118.85,118.6,118.6,2125.0
2018-05-10 13:10:00,118.63,118.8,118.6,118.7,4627.0,118.63,118.8,118.6,118.7,4627.0
2018-05-10 13:15:00,118.75,118.82,118.65,118.65,3400.0,118.75,118.82,118.65,118.65,3400.0
2018-05-10 13:20:00,118.7,118.8,118.4,118.4,7757.0,118.7,118.8,118.4,118.4,7757.0
2018-05-10 13:25:00,118.49,118.65,118.4,118.5,15192.0,118.49,118.65,118.4,118.5,15192.0
2018-05-10 13:30:00,118.6,118.7,118.4,118.45,11211.0,118.6,118.7,118.4,118.45,11211.0
2018-05-10 13:35:00,118.45,118.48,118.4,118.4,8450.0,118.45,118.48,118.4,118.4,8450.0
2018-05-10 13:40:00,118.4,118.5,118.4,118.4,11290.0,118.4,118.5,118.4,118.4,11290.0
2018-05-10 13:45:00,118.4,118.45,117.99,118.1,13478.0,118.4,118.45,117.99,118.1,13478.0
2018-05-10 13:50:00,118.1,118.15,117.85,117.88,5943.0,118.1,118.15,117.85,117.88,5943.0
2018-05-10 13:55:00,117.93,118.05,117.8,118.0,5912.0,117.93,118.05,117.8,118.0,5912.0
2018-05-10 14:00:00,118.0,118.16,117.7,118.1,15605.0,118.0,118.16,117.7,118.1,15605.0
2018-05-10 14:05:00,118.14,118.45,118.1,118.4,12831.0,118.14,118.45,118.1,118.4,12831.0
2018-05-10 14:10:00,118.35,118.5,118.2,118.3,14138.0,118.35,118.5,118.2,118.3,14138.0
2018-05-10 14:15:00,118.25,118.25,117.94,117.97,8164.0,118.25,118.25,117.94,117.97,8164.0
2018-05-10 14:20:00,117.96,117.96,117.65,117.8,5000.0,117.96,117.96,117.65,117.8,5000.0
2018-05-10 14:25:00,117.75,118.0,117.65,117.9,7150.0,117.75,118.0,117.65,117.9,7150.0
2018-05-10 14:30:00,118.0,118.1,117.7,117.7,9947.0,118.0,118.1,117.7,117.7,9947.0
2018-05-10 14:35:00,117.6,117.7,117.6,117.65,3570.0,117.6,117.7,117.6,117.65,3570.0
2018-05-10 14:40:00,117.65,117.85,117.6,117.85,9316.0,117.65,117.85,117.6,117.85,9316.0
2018-05-10 14:45:00,117.85,118.0,117.8,118.0,9794.0,117.85,118.0,117.8,118.0,9794.0
2018-05-10 14:50:00,118.0,118.2,117.9,117.9,12013.0,118.0,118.2,117.9,117.9,12013.0
2018-05-10 14:55:00,117.9,117.97,117.8,117.95,8460.0,117.9,117.97,117.8,117.95,8460.0
2018-05-10 15:00:00,117.9,118.0,117.85,117.95,12310.0,117.9,118.0,117.85,117.95,12310.0
2018-05-10 15:05:00,117.95,118.0,117.55,117.6,71044.0,117.95,118.0,117.55,117.6,71044.0
2018-05-10 15:10:00,117.65,117.9,117.6,117.8,8883.0,117.65,117.9,117.6,117.8,8883.0
2018-05-10 15:15:00,117.85,117.9,117.65,117.8,9678.0,117.85,117.9,117.65,117.8,9678.0
2018-05-10 15:20:00,117.8,118.0,117.8,117.8,7162.0,117.8,118.0,117.8,117.8,7162.0
2018-05-10 15:25:00,117.8,117.95,117.65,117.85,14126.0,117.8,117.95,117.65,117.85,14126.0
2018-05-10 15:30:00,117.88,117.9,117.6,117.6,9844.0,117.88,117.9,117.6,117.6,9844.0
2018-05-10 15:35:00,117.63,117.75,117.55,117.68,13396.0,117.63,117.75,117.55,117.68,13396.0
2018-05-10 15:40:00,117.73,118.1,117.65,117.75,26392.0,117.73,118.1,117.65,117.75,26392.0
2018-05-10 15:45:00,117.7,117.95,117.55,117.95,28753.0,117.7,117.95,117.55,117.95,28753.0
2018-05-10 15:50:00,117.95,117.95,117.65,117.7,25075.0,117.95,117.95,117.65,117.7,25075.0
2018-05-10 15:55:00,117.75,117.85,117.55,117.8,52519.0,117.75,117.85,117.55,117.8,52519.0
2018-05-11 09:30:00,120.55,120.65,116.0,116.73,66775.0,120.55,120.65,116.0,116.73,66775.0
2018-05-11 09:35:00,116.25,117.35,113.6,113.95,38321.0,116.25,117.35,113.6,113.95,38321.0
2018-05-11 09:40:00,113.96,114.85,112.5,112.51,29618.0,113.96,114.85,112.5,112.51,29618.0
2018-05-11 09:45:00,112.5,114.5,112.45,114.4,37413.0,112.5,114.5,112.45,114.4,37413.0
2018-05-11 09:50:00,113.95,116.4,113.95,115.75,47420.0,113.95,116.4,113.95,115.75,47420.0
2018-05-11 09:55:00,115.6,116.9,114.3,116.45,32777.0,115.6,116.9,114.3,116.45,32777.0
2018-05-11 10:00:00,116.45,117.05,115.6,116.95,39998.0,116.45,117.05,115.6,116.95,39998.0
2018-05-11 10:05:00,116.7,118.7,116.7,118.51,35554.0,116.7,118.7,116.7,118.51,35554.0
2018-05-11 10:10:00,118.4,118.95,116.92,118.73,21042.0,118.4,118.95,116.92,118.73,21042.0
2018-05-11 10:15:00,118.5,118.85,117.35,117.65,8953.0,118.5,118.85,117.35,117.65,8953.0
2018-05-11 10:20:00,117.6,118.75,117.32,118.7,25196.0,117.6,118.75,117.32,118.7,25196.0
2018-05-11 10:25:00,118.53,118.85,118.1,118.65,16793.0,118.53,118.85,118.1,118.65,16793.0
2018-05-11 10:30:00,118.75,118.75,118.25,118.6,17982.0,118.75,118.75,118.25,118.6,17982.0
2018-05-11 10:35:00,118.6,118.8,117.95,118.15,14973.0,118.6,118.8,117.95,118.15,14973.0
2018-05-11 10:40:00,118.1,118.75,118.1,118.25,11294.0,118.1,118.75,118.1,118.25,11294.0
2018-05-11 10:45:00,118.25,119.2,118.0,118.95,25738.0,118.25,119.2,118.0,118.95,25738.0
2018-05-11 10:50:00,118.7,119.75,118.7,119.05,27405.0,118.7,119.75,118.7,119.05,27405.0
2018-05-11 10:55:00,119.1,119.65,118.45,119.55,11435.0,119.1,119.65,118.45,119.55,11435.0
2018-05-11 11:00:00,119.48,119.5,118.67,119.2,14866.0,119.48,119.5,118.67,119.2,14866.0
2018-05-11 11:05:00,119.25,119.8,119.25,119.75,8584.0,119.25,119.8,119.25,119.75,8584.0
2018-05-11 11:10:00,119.8,120.2,119.65,119.65,22182.0,119.8,120.2,119.65,119.65,22182.0
2018-05-11 11:15:00,119.84,119.88,119.2,119.2,8957.0,119.84,119.88,119.2,119.2,8957.0
2018-05-11 11:20:00,119.3,119.3,118.45,118.85,9101.0,119.3,119.3,118.45,118.85,9101.0
2018-05-11 11:25:00,118.8,119.0,118.4,118.85,10700.0,118.8,119.0,118.4,118.85,10700.0
2018-05-11 11:30:00,118.85,119.05,117.7,118.15,20740.0,118.85,119.05,117.7,118.15,20740.0
2018-05-11 11:35:00,118.18,118.18,117.5,117.65,11078.0,118.18,118.18,117.5,117.65,11078.0
2018-05-11 11:40:00,117.65,117.65,117.0,117.65,23819.0,117.65,117.65,117.0,117.65,23819.0
2018-05-11 11:45:00,117.6,118.45,117.25,118.45,17200.0,117.6,118.45,117.25,118.45,17200.0
2018-05-11 11:50:00,118.3,119.0,118.3,118.83,9610.0,118.3,119.0,118.3,118.83,9610.0
2018-05-11 11:55:00,118.85,119.0,118.35,118.63,17315.0,118.85,119.0,118.35,118.63,17315.0
2018-05-11 12:00:00,118.6,118.8,118.47,118.75,5363.0,118.6,118.8,118.47,118.75,5363.0
2018-05-11 12:05:00,118.7,118.75,118.25,118.25,4050.0,118.7,118.75,118.25,118.25,4050.0
2018-05-11 12:10:00,118.25,118.25,117.35,117.6,18557.0,118.25,118.25,117.35,117.6,18557.0
2018-05-11 12:15:00,117.51,118.0,117.51,118.0,4712.0,117.51,118.0,117.51,118.0,4712.0
2018-05-11 12:20:00,118.1,118.15,117.8,117.8,4634.0,118.1,118.15,117.8,117.8,4634.0
2018-05-11 12:25:00,117.75,117.75,117.4,117.45,4476.0,117.75,117.75,117.4,117.45,4476.0
2018-05-11 12:30:00,117.4,117.5,116.9,117.15,14990.0,117.4,117.5,116.9,117.15,14990.0
2018-05-11 12:35:00,117.1,117.25,116.85,117.1,11801.0,117.1,117.25,116.85,117.1,11801.0
2018-05-11 12:40:00,117.05,117.15,116.6,116.65,10827.0,117.05,117.15,116.6,116.65,10827.0
2018-05-11 12:45:00,116.65,116.75,116.4,116.55,11900.0,116.65,116.75,116.4,116.55,11900.0
2018-05-11 12:50:00,116.55,116.95,116.3,116.9,7925.0,116.55,116.95,116.3,116.9,7925.0
2018-05-11 12:55:00,117.0,117.0,116.7,117.0,3800.0,117.0,117.0,116.7,117.0,3800.0
2018-05-11 13:00:00,116.93,116.93,116.4,116.55,5156.0,116.93,116.93,116.4,116.55,5156.0
2018-05-11 13:05:00,116.65,116.65,116.35,116.5,6215.0,116.65,116.65,116.35,116.5,6215.0
2018-05-11 13:10:00,116.55,116.6,116.35,116.55,3550.0,116.55,116.6,116.35,116.55,3550.0
2018-05-11 13:15:00,116.4,116.5,116.2,116.45,5504.0,116.4,116.5,116.2,116.45,5504.0
2018-05-11 13:20:00,116.5,116.9,116.45,116.78,4500.0,116.5,116.9,116.45,116.78,4500.0
2018-05-11 13:25:00,116.7,116.95,116.5,116.6,2900.0,116.7,116.95,116.5,116.6,2900.0
2018-05-11 13:30:00,116.4,116.45,116.17,116.18,2411.0,116.4,116.45,116.17,116.18,2411.0
2018-05-11 13:35:00,116.15,116.65,115.7,116.3,9453.0,116.15,116.65,115.7,116.3,9453.0
2018-05-11 13:40:00,116.33,116.55,116.25,116.25,3989.0,116.33,116.55,116.25,116.25,3989.0
2018-05-11 13:45:00,116.4,116.5,116.2,116.4,17918.0,116.4,116.5,116.2,116.4,17918.0
2018-05-11 13:50:00,116.4,116.4,116.0,116.1,6235.0,116.4,116.4,116.0,116.1,6235.0
2018-05-11 13:55:00,116.0,116.0,115.29,115.65,6918.0,116.0,116.0,115.29,115.65,6918.0
2018-05-11 14:00:00,115.75,115.85,114.8,114.9,10945.0,115.75,115.85,114.8,114.9,10945.0
2018-05-11 14:05:00,114.95,114.95,112.1,112.4,49346.0,114.95,114.95,112.1,112.4,49346.0
2018-05-11 14:10:00,112.35,112.5,110.15,110.55,43742.0,112.35,112.5,110.15,110.55,43742.0
2018-05-11 14:15:00,110.65,113.0,110.15,113.0,80036.0,110.65,113.0,110.15,113.0,80036.0
2018-05-11 14:20:00,113.25,113.7,113.05,113.4,6885.0,113.25,113.7,113.05,113.4,6885.0
2018-05-11 14:25:00,113.43,114.2,113.3,114.1,6675.0,113.43,114.2,113.3,114.1,6675.0
2018-05-11 14:30:00,113.9,114.2,113.8,114.2,9231.0,113.9,114.2,113.8,114.2,9231.0
2018-05-11 14:35:00,114.18,114.3,113.54,114.23,10875.0,114.18,114.3,113.54,114.23,10875.0
2018-05-11 14:40:00,114.35,114.5,113.82,113.83,9198.0,114.35,114.5,113.82,113.83,9198.0
2018-05-11 14:45:00,113.9,114.1,113.6,114.05,6610.0,113.9,114.1,113.6,114.05,6610.0
2018-05-11 14:50:00,114.1,114.1,113.75,113.75,5858.0,114.1,114.1,113.75,113.75,5858.0
2018-05-11 14:55:00,113.74,114.15,113.7,114.15,6291.0,113.74,114.15,113.7,114.15,6291.0
2018-05-11 15:00:00,114.2,114.3,114.0,114.0,3750.0,114.2,114.3,114.0,114.0,3750.0
2018-05-11 15:05:00,114.02,114.25,113.9,114.25,4943.0,114.02,114.25,113.9,114.25,4943.0
2018-05-11 15:10:00,114.27,114.45,114.25,114.45,4809.0,114.27,114.45,114.25,114.45,4809.0
2018-05-11 15:15:00,114.45,114.45,114.05,114.2,6602.0,114.45,114.45,114.05,114.2,6602.0
2018-05-11 15:20:00,114.25,114.4,114.1,114.25,6594.0,114.25,114.4,114.1,114.25,6594.0
2018-05-11 15:25:00,114.35,114.35,114.05,114.1,4263.0,114.35,114.35,114.05,114.1,4263.0
2018-05-11 15:30:00,114.15,114.3,113.95,114.3,5700.0,114.15,114.3,113.95,114.3,5700.0
2018-05-11 15:35:00,114.45,114.9,114.45,114.8,15105.0,114.45,114.9,114.45,114.8,15105.0
2018-05-11 15:40:00,114.84,114.85,114.55,114.75,6471.0,114.84,114.85,114.55,114.75,6471.0
2018-05-11 15:45:00,114.65,114.75,114.45,114.45,16171.0,114.65,114.75,114.45,114.45,16171.0
2018-05-11 15:50:00,114.5,114.9,114.42,114.55,14261.0,114.5,114.9,114.42,114.55,14261.0
2018-05-11 15:55:00,114.6,114.65,114.1,114.65,34101.0,114.6,114.65,114.1,114.65,34101.0
2018-05-14 09:30:00,114.8,117.1,114.8,115.4,16525.0,114.8,117.1,114.8,115.4,16525.0
2018-05-14 09:35:00,115.25,115.75,115.05,115.05,8100.0,115.25,115.75,115.05,115.05,8100.0
2018-05-14 09:40:00,115.2,115.45,114.8,115.45,6750.0,115.2,115.45,114.8,115.45,6750.0
2018-05-14 09:45:00,115.35,115.8,115.1,115.15,10229.0,115.35,115.8,115.1,115.15,10229.0
2018-05-14 09:50:00,115.25,115.35,114.92,115.2,3710.0,115.25,115.35,114.92,115.2,3710.0
2018-05-14 09:55:00,115.15,115.2,114.45,114.6,3373.0,115.15,115.2,114.45,114.6,3373.0
2018-05-14 10:00:00,114.5,114.7,114.5,114.6,4150.0,114.5,114.7,114.5,114.6,4150.0
2018-05-14 10:05:00,114.45,114.6,114.15,114.6,3399.0,114.45,114.6,114.15,114.6,3399.0
2018-05-14 10:10:00,114.6,114.7,114.05,114.2,8499.0,114.6,114.7,114.05,114.2,8499.0
2018-05-14 10:15:00,114.25,114.26,114.1,114.25,900.0,114.25,114.26,114.1,114.25,900.0
2018-05-14 10:20:00,114.1,114.28,114.05,114.25,2700.0,114.1,114.28,114.05,114.25,2700.0
2018-05-14 10:25:00,114.3,114.45,114.15,114.45,7482.0,114.3,114.45,114.15,114.45,7482.0
2018-05-14 10:30:00,114.48,114.48,114.32,114.35,3100.0,114.48,114.48,114.32,114.35,3100.0
2018-05-14 10:35:00,114.45,114.45,113.75,113.85,7248.0,114.45,114.45,113.75,113.85,7248.0
2018-05-14 10:40:00,113.9,114.3,113.75,113.82,4018.0,113.9,114.3,113.75,113.82,4018.0
2018-05-14 10:45:00,113.75,113.83,113.55,113.83,2114.0,113.75,113.83,113.55,113.83,2114.0
2018-05-14 10:50:00,113.78,113.85,113.45,113.45,4374.0,113.78,113.85,113.45,113.45,4374.0
2018-05-14 10:55:00,113.55,113.7,113.35,113.55,6600.0,113.55,113.7,113.35,113.55,6600.0
2018-05-14 11:00:00,113.55,113.8,113.5,113.7,3100.0,113.55,113.8,113.5,113.7,3100.0
2018-05-14 11:05:00,113.7,113.8,113.5,113.8,10388.0,113.7,113.8,113.5,113.8,10388.0
2018-05-14 11:10:00,113.8,114.0,113.15,113.24,17337.0,113.8,114.0,113.15,113.24,17337.0
2018-05-14 11:15:00,113.33,113.34,112.9,112.98,10475.0,113.33,113.34,112.9,112.98,10475.0
2018-05-14 11:20:00,112.98,113.05,112.35,112.35,9162.0,112.98,113.05,112.35,112.35,9162.0
2018-05-14 11:25:00,112.35,112.45,112.22,112.22,4427.0,112.35,112.45,112.22,112.22,4427.0
2018-05-14 11:30:00,112.35,112.48,112.3,112.31,2354.0,112.35,112.48,112.3,112.31,2354.0
2018-05-14 11:35:00,112.4,112.65,112.35,112.65,1899.0,112.4,112.65,112.35,112.65,1899.0
2018-05-14 11:40:00,112.65,112.65,112.45,112.45,3331.0,112.65,112.65,112.45,112.45,3331.0
2018-05-14 11:45:00,112.5,112.51,112.25,112.25,1061.0,112.5,112.51,112.25,112.25,1061.0
2018-05-14 11:50:00,112.33,112.45,112.32,112.4,3270.0,112.33,112.45,112.32,112.4,3270.0
2018-05-14 11:55:00,112.5,112.5,112.3,112.3,2600.0,112.5,112.5,112.3,112.3,2600.0
2018-05-14 12:00:00,112.3,112.48,112.1,112.1,3552.0,112.3,112.48,112.1,112.1,3552.0
2018-05-14 12:05:00,112.1,112.75,112.05,112.58,2338.0,112.1,112.75,112.05,112.58,2338.0
2018-05-14 12:10:00,112.6,112.75,112.55,112.6,1800.0,112.6,112.75,112.55,112.6,1800.0
2018-05-14 12:15:00,112.65,112.65,112.1,112.2,2808.0,112.65,112.65,112.1,112.2,2808.0
2018-05-14 12:20:00,112.3,112.3,112.1,112.1,900.0,112.3,112.3,112.1,112.1,900.0
2018-05-14 12:25:00,112.1,112.11,111.85,112.05,11112.0,112.1,112.11,111.85,112.05,11112.0
2018-05-14 12:30:00,112.05,112.24,111.9,112.24,4555.0,112.05,112.24,111.9,112.24,4555.0
2018-05-14 12:35:00,112.25,112.35,112.05,112.15,3536.0,112.25,112.35,112.05,112.15,3536.0
2018-05-14 12:40:00,112.15,112.15,111.85,111.95,5442.0,112.15,112.15,111.85,111.95,5442.0
2018-05-14 12:45:00,112.0,112.05,111.7,111.75,1700.0,112.0,112.05,111.7,111.75,1700.0
2018-05-14 12:50:00,111.75,111.85,111.7,111.8,3650.0,111.75,111.85,111.7,111.8,3650.0
2018-05-14 12:55:00,111.65,111.68,111.2,111.25,7100.0,111.65,111.68,111.2,111.25,7100.0
2018-05-14 13:00:00,111.18,111.2,110.75,110.83,6395.0,111.18,111.2,110.75,110.83,6395.0
2018-05-14 13:05:00,110.85,110.9,110.6,110.6,1910.0,110.85,110.9,110.6,110.6,1910.0
2018-05-14 13:10:00,110.65,110.7,109.75,110.05,15465.0,110.65,110.7,109.75,110.05,15465.0
2018-05-14 13:15:00,110.2,110.45,109.85,109.9,10004.0,110.2,110.45,109.85,109.9,10004.0
2018-05-14 13:20:00,109.95,110.2,109.8,110.15,6024.0,109.95,110.2,109.8,110.15,6024.0
2018-05-14 13:25:00,110.15,110.15,109.9,110.0,6680.0,110.15,110.15,109.9,110.0,6680.0
2018-05-14 13:30:00,110.0,110.1,109.7,109.85,10674.0,110.0,110.1,109.7,109.85,10674.0
2018-05-14 13:35:00,109.8,110.04,109.8,109.83,3530.0,109.8,110.04,109.8,109.83,3530.0
2018-05-14 13:40:00,109.9,110.64,109.9,110.55,16565.0,109.9,110.64,109.9,110.55,16565.0
2018-05-14 13:45:00,110.55,110.6,110.1,110.3,6725.0,110.55,110.6,110.1,110.3,6725.0
2018-05-14 13:50:00,110.3,110.55,110.1,110.45,4409.0,110.3,110.55,110.1,110.45,4409.0
2018-05-14 13:55:00,110.4,110.5,110.25,110.25,2910.0,110.4,110.5,110.25,110.25,2910.0
2018-05-14 14:00:00,110.26,110.26,110.0,110.1,7756.0,110.26,110.26,110.0,110.1,7756.0
2018-05-14 14:05:00,110.05,110.35,110.05,110.1,4000.0,110.05,110.35,110.05,110.1,4000.0
2018-05-14 14:10:00,110.05,110.13,109.6,109.6,24899.0,110.05,110.13,109.6,109.6,24899.0
2018-05-14 14:15:00,109.6,109.95,109.3,109.95,9508.0,109.6,109.95,109.3,109.95,9508.0
2018-05-14 14:20:00,109.85,109.85,109.55,109.55,5382.0,109.85,109.85,109.55,109.55,5382.0
2018-05-14 14:25:00,109.55,109.9,109.55,109.7,8955.0,109.55,109.9,109.55,109.7,8955.0
2018-05-14 14:30:00,109.68,109.7,109.55,109.6,9348.0,109.68,109.7,109.55,109.6,9348.0
2018-05-14 14:35:00,109.55,109.6,109.55,109.55,1600.0,109.55,109.6,109.55,109.55,1600.0
2018-05-14 14:40:00,109.55,109.9,109.55,109.73,7591.0,109.55,109.9,109.55,109.73,7591.0
2018-05-14 14:45:00,109.75,109.9,109.65,109.7,10424.0,109.75,109.9,109.65,109.7,10424.0
2018-05-14 14:50:00,109.65,109.7,109.6,109.7,3210.0,109.65,109.7,109.6,109.7,3210.0
2018-05-14 14:55:00,109.73,110.05,109.72,110.0,7373.0,109.73,110.05,109.72,110.0,7373.0
2018-05-14 15:00:00,110.0,110.0,109.9,110.0,4064.0,110.0,110.0,109.9,110.0,4064.0
2018-05-14 15:05:00,110.0,110.1,109.9,109.95,6774.0,110.0,110.1,109.9,109.95,6774.0
2018-05-14 15:10:00,110.0,110.45,109.95,110.4,17568.0,110.0,110.45,109.95,110.4,17568.0
2018-05-14 15:15:00,110.4,110.45,110.15,110.35,10556.0,110.4,110.45,110.15,110.35,10556.0
2018-05-14 15:20:00,110.35,110.7,110.35,110.65,6088.0,110.35,110.7,110.35,110.65,6088.0
2018-05-14 15:25:00,110.65,111.0,110.65,110.7,9994.0,110.65,111.0,110.65,110.7,9994.0
2018-05-14 15:30:00,110.7,110.75,110.25,110.4,13582.0,110.7,110.75,110.25,110.4,13582.0
2018-05-14 15:35:00,110.45,110.5,110.3,110.35,12492.0,110.45,110.5,110.3,110.35,12492.0
2018-05-14 15:40:00,110.3,110.3,110.15,110.2,10597.0,110.3,110.3,110.15,110.2,10597.0
2018-05-14 15:45:00,110.25,110.25,110.05,110.08,13848.0,110.25,110.25,110.05,110.08,13848.0
2018-05-14 15:50:00,110.05,110.08,109.95,109.98,19554.0,110.05,110.08,109.95,109.98,19554.0
2018-05-14 15:55:00,110.0,110.08,109.9,109.9,37565.0,110.0,110.08,109.9,109.9,37565.0
2018-05-15 09:30:00,109.1,109.6,108.55,108.85,52689.0,109.1,109.6,108.55,108.85,52689.0
2018-05-15 09:35:00,108.8,109.05,108.3,108.95,11150.0,108.8,109.05,108.3,108.95,11150.0
2018-05-15 09:40:00,109.0,109.0,108.3,108.75,6900.0,109.0,109.0,108.3,108.75,6900.0
2018-05-15 09:45:00,108.65,108.75,107.85,108.15,15618.0,108.65,108.75,107.85,108.15,15618.0
2018-05-15 09:50:00,108.3,108.4,107.75,107.87,11608.0,108.3,108.4,107.75,107.87,11608.0
2018-05-15 09:55:00,107.75,107.78,107.05,107.15,18139.0,107.75,107.78,107.05,107.15,18139.0
2018-05-15 10:00:00,107.25,107.25,106.95,107.2,17915.0,107.25,107.25,106.95,107.2,17915.0
2018-05-15 10:05:00,107.15,107.85,107.15,107.8,6686.0,107.15,107.85,107.15,107.8,6686.0
2018-05-15 10:10:00,107.8,108.35,107.8,108.35,3646.0,107.8,108.35,107.8,108.35,3646.0
2018-05-15 10:15:00,108.2,108.3,107.9,108.3,3500.0,108.2,108.3,107.9,108.3,3500.0
2018-05-15 10:20:00,108.3,108.4,108.1,108.4,5781.0,108.3,108.4,108.1,108.4,5781.0
2018-05-15 10:25:00,108.35,108.35,107.95,107.95,3250.0,108.35,108.35,107.95,107.95,3250.0
2018-05-15 10:30:00,107.93,108.1,107.75,108.1,3309.0,107.93,108.1,107.75,108.1,3309.0
2018-05-15 10:35:00,108.1,108.3,107.9,108.15,4509.0,108.1,108.3,107.9,108.15,4509.0
2018-05-15 10:40:00,108.15,108.15,107.65,107.7,1842.0,108.15,108.15,107.65,107.7,1842.0
2018-05-15 10:45:00,107.7,108.0,107.5,107.9,3838.0,107.7,108.0,107.5,107.9,3838.0
2018-05-15 10:50:00,107.8,107.9,107.65,107.65,1920.0,107.8,107.9,107.65,107.65,1920.0
2018-05-15 10:55:00,107.6,107.6,107.42,107.53,3800.0,107.6,107.6,107.42,107.53,3800.0
2018-05-15 11:00:00,107.45,107.8,107.45,107.8,3739.0,107.45,107.8,107.45,107.8,3739.0
2018-05-15 11:05:00,107.8,107.95,107.65,107.9,6871.0,107.8,107.95,107.65,107.9,6871.0
2018-05-15 11:10:00,107.9,107.9,107.62,107.8,2500.0,107.9,107.9,107.62,107.8,2500.0
2018-05-15 11:15:00,107.85,108.0,107.77,108.0,5964.0,107.85,108.0,107.77,108.0,5964.0
2018-05-15 11:20:00,108.03,108.55,108.02,108.55,11240.0,108.03,108.55,108.02,108.55,11240.0
2018-05-15 11:25:00,108.65,109.38,108.65,108.9,25795.0,108.65,109.38,108.65,108.9,25795.0
2018-05-15 11:30:00,108.91,109.3,108.85,109.3,9105.0,108.91,109.3,108.85,109.3,9105.0
2018-05-15 11:35:00,109.2,109.4,109.2,109.35,5700.0,109.2,109.4,109.2,109.35,5700.0
2018-05-15 11:40:00,109.45,109.45,109.25,109.25,2800.0,109.45,109.45,109.25,109.25,2800.0
2018-05-15 11:45:00,109.25,109.4,109.15,109.3,2805.0,109.25,109.4,109.15,109.3,2805.0
2018-05-15 11:50:00,109.35,109.85,109.35,109.75,5507.0,109.35,109.85,109.35,109.75,5507.0
2018-05-15 11:55:00,109.8,109.85,109.55,109.55,3056.0,109.8,109.85,109.55,109.55,3056.0
2018-05-15 12:00:00,109.55,109.55,109.05,109.2,4355.0,109.55,109.55,109.05,109.2,4355.0
2018-05-15 12:05:00,109.25,109.35,108.95,108.95,5018.0,109.25,109.35,108.95,108.95,5018.0
2018-05-15 12:10:00,109.05,109.15,108.65,109.15,6806.0,109.05,109.15,108.65,109.15,6806.0
2018-05-15 12:15:00,109.15,109.25,109.05,109.2,4900.0,109.15,109.25,109.05,109.2,4900.0
2018-05-15 12:20:00,109.2,109.25,109.1,109.15,2190.0,109.2,109.25,109.1,109.15,2190.0
2018-05-15 12:25:00,109.2,109.3,109.1,109.25,2300.0,109.2,109.3,109.1,109.25,2300.0
2018-05-15 12:30:00,109.25,109.4,109.25,109.4,1337.0,109.25,109.4,109.25,109.4,1337.0
2018-05-15 12:35:00,109.4,109.4,109.3,109.38,1200.0,109.4,109.4,109.3,109.38,1200.0
2018-05-15 12:40:00,109.35,109.6,109.25,109.6,2895.0,109.35,109.6,109.25,109.6,2895.0
2018-05-15 12:45:00,109.5,109.65,109.4,109.55,2100.0,109.5,109.65,109.4,109.55,2100.0
2018-05-15 12:50:00,109.6,109.6,109.5,109.6,1490.0,109.6,109.6,109.5,109.6,1490.0
2018-05-15 12:55:00,109.65,109.8,109.55,109.65,4706.0,109.65,109.8,109.55,109.65,4706.0
2018-05-15 13:00:00,109.65,109.95,109.64,109.95,4200.0,109.65,109.95,109.64,109.95,4200.0
2018-05-15 13:05:00,109.8,109.9,109.7,109.75,2210.0,109.8,109.9,109.7,109.75,2210.0
2018-05-15 13:10:00,109.8,109.9,109.8,109.85,1668.0,109.8,109.9,109.8,109.85,1668.0
2018-05-15 13:15:00,109.8,109.95,109.65,109.95,4250.0,109.8,109.95,109.65,109.95,4250.0
2018-05-15 13:20:00,109.95,110.3,109.95,110.3,6437.0,109.95,110.3,109.95,110.3,6437.0
2018-05-15 13:25:00,110.3,110.4,110.2,110.2,1963.0,110.3,110.4,110.2,110.2,1963.0
2018-05-15 13:30:00,110.15,110.15,109.8,109.9,4005.0,110.15,110.15,109.8,109.9,4005.0
2018-05-15 13:35:00,109.95,109.95,109.65,109.65,1705.0,109.95,109.95,109.65,109.65,1705.0
2018-05-15 13:40:00,109.7,109.78,109.65,109.65,2600.0,109.7,109.78,109.65,109.65,2600.0
2018-05-15 13:45:00,109.7,110.0,109.7,109.95,3605.0,109.7,110.0,109.7,109.95,3605.0
2018-05-15 13:50:00,109.9,109.95,109.8,109.85,2800.0,109.9,109.95,109.8,109.85,2800.0
2018-05-15 13:55:00,109.8,109.8,109.5,109.5,3687.0,109.8,109.8,109.5,109.5,3687.0
2018-05-15 14:00:00,109.55,109.75,109.55,109.6,3387.0,109.55,109.75,109.55,109.6,3387.0
2018-05-15 14:05:00,109.6,109.7,109.4,109.4,2956.0,109.6,109.7,109.4,109.4,2956.0
2018-05-15 14:10:00,109.4,109.65,109.4,109.65,4229.0,109.4,109.65,109.4,109.65,4229.0
2018-05-15 14:15:00,109.65,109.85,109.65,109.8,3535.0,109.65,109.85,109.65,109.8,3535.0
2018-05-15 14:20:00,109.8,109.9,109.7,109.7,3617.0,109.8,109.9,109.7,109.7,3617.0
2018-05-15 14:25:00,109.75,110.0,109.55,109.88,2905.0,109.75,110.0,109.55,109.88,2905.0
2018-05-15 14:30:00,109.88,110.2,109.8,110.1,2984.0,109.88,110.2,109.8,110.1,2984.0
2018-05-15 14:35:00,110.2,110.65,110.2,110.55,10358.0,110.2,110.65,110.2,110.55,10358.0
2018-05-15 14:40:00,110.6,110.75,110.5,110.75,6672.0,110.6,110.75,110.5,110.75,6672.0
2018-05-15 14:45:00,110.75,111.0,110.7,110.8,4716.0,110.75,111.0,110.7,110.8,4716.0
2018-05-15 14:50:00,110.9,111.0,110.55,111.0,6321.0,110.9,111.0,110.55,111.0,6321.0
2018-05-15 14:55:00,111.1,111.1,110.7,110.9,8015.0,111.1,111.1,110.7,110.9,8015.0
2018-05-15 15:00:00,111.05,111.05,110.8,110.85,10962.0,111.05,111.05,110.8,110.85,10962.0
2018-05-15 15:05:00,110.8,110.9,110.67,110.75,12595.0,110.8,110.9,110.67,110.75,12595.0
2018-05-15 15:10:00,110.75,110.8,110.1,110.15,14244.0,110.75,110.8,110.1,110.15,14244.0
2018-05-15 15:15:00,110.15,110.2,109.7,110.0,22492.0,110.15,110.2,109.7,110.0,22492.0
2018-05-15 15:20:00,110.0,110.1,109.9,109.95,11643.0,110.0,110.1,109.9,109.95,11643.0
2018-05-15 15:25:00,109.95,110.15,109.95,110.05,4643.0,109.95,110.15,109.95,110.05,4643.0
2018-05-15 15:30:00,110.1,110.35,110.05,110.25,7413.0,110.1,110.35,110.05,110.25,7413.0
2018-05-15 15:35:00,110.4,110.5,110.3,110.3,5508.0,110.4,110.5,110.3,110.3,5508.0
2018-05-15 15:40:00,110.3,110.35,110.05,110.05,8637.0,110.3,110.35,110.05,110.05,8637.0
2018-05-15 15:45:00,110.05,110.45,110.05,110.4,13390.0,110.05,110.45,110.05,110.4,13390.0
2018-05-15 15:50:00,110.4,110.7,110.4,110.6,14016.0,110.4,110.7,110.4,110.6,14016.0
2018-05-15 15:55:00,110.6,110.75,110.5,110.6,37376.0,110.6,110.75,110.5,110.6,37376.0
2018-05-16 09:30:00,110.55,110.85,110.05,110.75,9588.0,110.55,110.85,110.05,110.75,9588.0
2018-05-16 09:35:00,110.48,110.63,110.15,110.25,2719.0,110.48,110.63,110.15,110.25,2719.0
2018-05-16 09:40:00,110.0,110.0,109.0,109.0,7328.0,110.0,110.0,109.0,109.0,7328.0
2018-05-16 09:45:00,109.15,109.65,108.95,109.65,3200.0,109.15,109.65,108.95,109.65,3200.0
2018-05-16 09:50:00,109.65,109.8,109.0,109.0,10000.0,109.65,109.8,109.0,109.0,10000.0
2018-05-16 09:55:00,109.35,110.15,109.25,110.0,5130.0,109.35,110.15,109.25,110.0,5130.0
2018-05-16 10:00:00,110.0,110.3,109.85,110.25,7300.0,110.0,110.3,109.85,110.25,7300.0
2018-05-16 10:05:00,110.1,110.15,109.95,110.0,1560.0,110.1,110.15,109.95,110.0,1560.0
2018-05-16 10:10:00,109.88,109.88,109.15,109.55,23633.0,109.88,109.88,109.15,109.55,23633.0
2018-05-16 10:15:00,109.45,109.45,109.15,109.37,5705.0,109.45,109.45,109.15,109.37,5705.0
2018-05-16 10:20:00,109.2,109.2,108.95,109.0,4800.0,109.2,109.2,108.95,109.0,4800.0
2018-05-16 10:25:00,109.05,109.05,108.45,108.6,5500.0,109.05,109.05,108.45,108.6,5500.0
2018-05-16 10:30:00,108.7,109.25,108.7,109.25,3835.0,108.7,109.25,108.7,109.25,3835.0
2018-05-16 10:35:00,109.25,109.65,109.15,109.65,4318.0,109.25,109.65,109.15,109.65,4318.0
2018-05-16 10:40:00,109.55,109.55,109.35,109.45,6003.0,109.55,109.55,109.35,109.45,6003.0
2018-05-16 10:45:00,109.5,109.55,109.32,109.33,2730.0,109.5,109.55,109.32,109.33,2730.0
2018-05-16 10:50:00,109.35,109.55,109.35,109.4,7300.0,109.35,109.55,109.35,109.4,7300.0
2018-05-16 10:55:00,109.3,109.4,109.1,109.35,2800.0,109.3,109.4,109.1,109.35,2800.0
2018-05-16 11:00:00,109.39,109.45,108.95,108.95,5078.0,109.39,109.45,108.95,108.95,5078.0
2018-05-16 11:05:00,109.05,109.3,109.05,109.3,1250.0,109.05,109.3,109.05,109.3,1250.0
2018-05-16 11:10:00,109.4,109.4,109.15,109.15,1900.0,109.4,109.4,109.15,109.15,1900.0
2018-05-16 11:15:00,109.1,109.3,109.1,109.2,2100.0,109.1,109.3,109.1,109.2,2100.0
2018-05-16 11:20:00,109.18,109.2,108.95,109.1,2939.0,109.18,109.2,108.95,109.1,2939.0
2018-05-16 11:25:00,109.02,109.06,108.95,109.05,1400.0,109.02,109.06,108.95,109.05,1400.0
2018-05-16 11:30:00,109.05,109.35,109.0,109.35,2266.0,109.05,109.35,109.0,109.35,2266.0
2018-05-16 11:35:00,109.25,109.55,109.25,109.55,2800.0,109.25,109.55,109.25,109.55,2800.0
2018-05-16 11:40:00,109.6,109.7,109.6,109.7,450.0,109.6,109.7,109.6,109.7,450.0
2018-05-16 11:45:00,109.7,109.75,109.6,109.75,2565.0,109.7,109.75,109.6,109.75,2565.0
2018-05-16 11:50:00,109.88,109.88,109.75,109.85,1894.0,109.88,109.88,109.75,109.85,1894.0
2018-05-16 11:55:00,109.85,110.15,109.85,110.05,1900.0,109.85,110.15,109.85,110.05,1900.0
2018-05-16 12:00:00,110.1,110.1,110.0,110.05,1000.0,110.1,110.1,110.0,110.05,1000.0
2018-05-16 12:05:00,110.05,110.45,110.05,110.34,2800.0,110.05,110.45,110.05,110.34,2800.0
2018-05-16 12:10:00,110.35,110.45,110.3,110.35,1100.0,110.35,110.45,110.3,110.35,1100.0
2018-05-16 12:15:00,110.25,110.25,110.2,110.25,600.0,110.25,110.25,110.2,110.25,600.0
2018-05-16 12:20:00,110.15,110.25,110.15,110.25,1134.0,110.15,110.25,110.15,110.25,1134.0
2018-05-16 12:25:00,110.3,110.6,110.3,110.6,4487.0,110.3,110.6,110.3,110.6,4487.0
2018-05-16 12:30:00,110.6,110.85,110.6,110.75,1900.0,110.6,110.85,110.6,110.75,1900.0
2018-05-16 12:35:00,110.85,111.0,110.67,110.8,2948.0,110.85,111.0,110.67,110.8,2948.0
2018-05-16 12:40:00,110.8,110.8,110.6,110.6,700.0,110.8,110.8,110.6,110.6,700.0
2018-05-16 12:45:00,110.6,110.6,110.5,110.55,1450.0,110.6,110.6,110.5,110.55,1450.0
2018-05-16 12:50:00,110.55,110.6,110.35,110.35,2090.0,110.55,110.6,110.35,110.35,2090.0
2018-05-16 12:55:00,110.3,110.4,110.05,110.25,3272.0,110.3,110.4,110.05,110.25,3272.0
2018-05-16 13:00:00,110.3,110.3,110.2,110.2,300.0,110.3,110.3,110.2,110.2,300.0
2018-05-16 13:05:00,110.3,110.3,110.1,110.25,2000.0,110.3,110.3,110.1,110.25,2000.0
2018-05-16 13:10:00,110.25,110.35,110.05,110.15,3785.0,110.25,110.35,110.05,110.15,3785.0
2018-05-16 13:15:00,110.15,110.45,110.1,110.3,2100.0,110.15,110.45,110.1,110.3,2100.0
2018-05-16 13:20:00,110.15,110.35,110.15,110.27,800.0,110.15,110.35,110.15,110.27,800.0
2018-05-16 13:25:00,110.2,110.45,110.15,110.45,1600.0,110.2,110.45,110.15,110.45,1600.0
2018-05-16 13:30:00,110.3,110.45,110.25,110.45,1501.0,110.3,110.45,110.25,110.45,1501.0
2018-05-16 13:35:00,110.35,110.35,110.1,110.15,2950.0,110.35,110.35,110.1,110.15,2950.0
2018-05-16 13:40:00,110.3,110.3,110.15,110.2,1200.0,110.3,110.3,110.15,110.2,1200.0
2018-05-16 13:45:00,110.1,110.3,109.85,110.3,3600.0,110.1,110.3,109.85,110.3,3600.0
2018-05-16 13:50:00,110.25,110.35,110.2,110.35,4110.0,110.25,110.35,110.2,110.35,4110.0
2018-05-16 13:55:00,110.4,110.7,110.4,110.7,3214.0,110.4,110.7,110.4,110.7,3214.0
2018-05-16 14:00:00,110.63,110.9,110.55,110.75,6300.0,110.63,110.9,110.55,110.75,6300.0
2018-05-16 14:05:00,110.8,110.8,110.65,110.65,1775.0,110.8,110.8,110.65,110.65,1775.0
2018-05-16 14:10:00,110.61,110.75,110.6,110.7,4731.0,110.61,110.75,110.6,110.7,4731.0
2018-05-16 14:15:00,110.7,110.8,110.65,110.8,1300.0,110.7,110.8,110.65,110.8,1300.0
2018-05-16 14:20:00,110.8,110.93,110.6,110.8,8527.0,110.8,110.93,110.6,110.8,8527.0
2018-05-16 14:25:00,110.8,110.82,110.8,110.82,1100.0,110.8,110.82,110.8,110.82,1100.0
2018-05-16 14:30:00,110.75,110.8,110.65,110.7,1700.0,110.75,110.8,110.65,110.7,1700.0
2018-05-16 14:35:00,110.7,110.75,110.55,110.6,4067.0,110.7,110.75,110.55,110.6,4067.0
2018-05-16 14:40:00,110.6,110.65,110.55,110.55,1510.0,110.6,110.65,110.55,110.55,1510.0
2018-05-16 14:45:00,110.65,110.65,110.45,110.5,3216.0,110.65,110.65,110.45,110.5,3216.0
2018-05-16 14:50:00,110.5,110.6,110.5,110.55,3561.0,110.5,110.6,110.5,110.55,3561.0
2018-05-16 14:55:00,110.55,110.6,110.55,110.6,2048.0,110.55,110.6,110.55,110.6,2048.0
2018-05-16 15:00:00,110.6,110.6,110.5,110.55,1900.0,110.6,110.6,110.5,110.55,1900.0
2018-05-16 15:05:00,110.6,110.7,110.57,110.65,5400.0,110.6,110.7,110.57,110.65,5400.0
2018-05-16 15:10:00,110.6,110.6,110.3,110.3,3107.0,110.6,110.6,110.3,110.3,3107.0
2018-05-16 15:15:00,110.35,110.35,110.2,110.25,3177.0,110.35,110.35,110.2,110.25,3177.0
2018-05-16 15:20:00,110.2,110.25,110.05,110.05,2974.0,110.2,110.25,110.05,110.05,2974.0
2018-05-16 15:25:00,110.05,110.1,109.87,110.0,7319.0,110.05,110.1,109.87,110.0,7319.0
2018-05-16 15:30:00,110.05,110.05,109.95,110.05,3678.0,110.05,110.05,109.95,110.05,3678.0
2018-05-16 15:35:00,110.1,110.35,110.1,110.35,10870.0,110.1,110.35,110.1,110.35,10870.0
2018-05-16 15:40:00,110.4,110.45,110.35,110.35,5573.0,110.4,110.45,110.35,110.35,5573.0
2018-05-16 15:45:00,110.35,110.35,109.95,109.95,9651.0,110.35,110.35,109.95,109.95,9651.0
2018-05-16 15:50:00,109.95,110.1,109.9,109.9,12139.0,109.95,110.1,109.9,109.9,12139.0
2018-05-16 15:55:00,109.9,109.95,109.75,109.9,21567.0,109.9,109.95,109.75,109.9,21567.0
2018-05-17 09:30:00,109.9,109.9,109.35,109.6,6069.0,109.9,109.9,109.35,109.6,6069.0
2018-05-17 09:35:00,109.53,109.7,109.25,109.4,2786.0,109.53,109.7,109.25,109.4,2786.0
2018-05-17 09:40:00,109.15,109.4,108.9,109.0,12121.0,109.15,109.4,108.9,109.0,12121.0
2018-05-17 09:45:00,109.1,109.75,109.1,109.75,1700.0,109.1,109.75,109.1,109.75,1700.0
2018-05-17 09:50:00,109.75,110.15,109.75,110.05,1470.0,109.75,110.15,109.75,110.05,1470.0
2018-05-17 09:55:00,110.1,110.1,109.95,109.95,1100.0,110.1,110.1,109.95,109.95,1100.0
2018-05-17 10:00:00,110.01,110.2,109.9,110.18,2323.0,110.01,110.2,109.9,110.18,2323.0
2018-05-17 10:05:00,110.23,110.45,110.2,110.23,2850.0,110.23,110.45,110.2,110.23,2850.0
2018-05-17 10:10:00,110.25,110.4,110.07,110.08,1815.0,110.25,110.4,110.07,110.08,1815.0
2018-05-17 10:15:00,110.08,110.25,110.07,110.2,2007.0,110.08,110.25,110.07,110.2,2007.0
2018-05-17 10:20:00,110.3,110.3,110.17,110.25,800.0,110.3,110.3,110.17,110.25,800.0
2018-05-17 10:25:00,110.18,110.18,109.92,110.05,10000.0,110.18,110.18,109.92,110.05,10000.0
2018-05-17 10:30:00,110.1,110.55,110.1,110.55,2152.0,110.1,110.55,110.1,110.55,2152.0
2018-05-17 10:35:00,110.48,110.7,110.45,110.7,1298.0,110.48,110.7,110.45,110.7,1298.0
2018-05-17 10:40:00,110.62,110.95,110.61,110.9,3526.0,110.62,110.95,110.61,110.9,3526.0
2018-05-17 10:45:00,110.9,111.0,110.85,110.95,1700.0,110.9,111.0,110.85,110.95,1700.0
2018-05-17 10:50:00,110.8,110.9,110.8,110.9,600.0,110.8,110.9,110.8,110.9,600.0
2018-05-17 10:55:00,110.95,110.95,110.7,110.75,3868.0,110.95,110.95,110.7,110.75,3868.0
2018-05-17 11:00:00,110.6,110.6,110.35,110.45,2200.0,110.6,110.6,110.35,110.45,2200.0
2018-05-17 11:05:00,110.4,110.5,110.37,110.5,3833.0,110.4,110.5,110.37,110.5,3833.0
2018-05-17 11:10:00,110.4,110.4,110.15,110.15,2679.0,110.4,110.4,110.15,110.15,2679.0
2018-05-17 11:15:00,110.25,110.25,110.1,110.2,1600.0,110.25,110.25,110.1,110.2,1600.0
2018-05-17 11:20:00,110.2,110.35,110.15,110.35,800.0,110.2,110.35,110.15,110.35,800.0
2018-05-17 11:25:00,110.35,110.4,110.35,110.4,500.0,110.35,110.4,110.35,110.4,500.0
2018-05-17 11:30:00,110.4,110.45,110.25,110.3,4328.0,110.4,110.45,110.25,110.3,4328.0
2018-05-17 11:35:00,110.35,110.6,110.35,110.6,3600.0,110.35,110.6,110.35,110.6,3600.0
2018-05-17 11:40:00,110.55,110.75,110.55,110.65,1708.0,110.55,110.75,110.55,110.65,1708.0
2018-05-17 11:45:00,110.6,110.8,110.57,110.75,2624.0,110.6,110.8,110.57,110.75,2624.0
2018-05-17 11:50:00,110.8,110.85,110.75,110.75,700.0,110.8,110.85,110.75,110.75,700.0
2018-05-17 11:55:00,110.65,110.8,110.65,110.75,600.0,110.65,110.8,110.65,110.75,600.0
2018-05-17 12:00:00,110.75,110.8,110.65,110.8,900.0,110.75,110.8,110.65,110.8,900.0
2018-05-17 12:05:00,110.85,110.85,110.65,110.85,2485.0,110.85,110.85,110.65,110.85,2485.0
2018-05-17 12:10:00,110.85,110.85,110.75,110.75,1888.0,110.85,110.85,110.75,110.75,1888.0
2018-05-17 12:15:00,110.8,110.95,110.75,110.75,8813.0,110.8,110.95,110.75,110.75,8813.0
2018-05-17 12:20:00,110.8,110.85,110.75,110.85,800.0,110.8,110.85,110.75,110.85,800.0
2018-05-17 12:25:00,110.9,111.15,110.9,111.14,4231.0,110.9,111.15,110.9,111.14,4231.0
2018-05-17 12:30:00,111.0,111.05,111.0,111.0,1200.0,111.0,111.05,111.0,111.0,1200.0
2018-05-17 12:35:00,111.1,111.1,110.9,110.9,3824.0,111.1,111.1,110.9,110.9,3824.0
2018-05-17 12:40:00,110.8,110.8,110.7,110.75,2480.0,110.8,110.8,110.7,110.75,2480.0
2018-05-17 12:45:00,110.75,110.75,110.6,110.6,1725.0,110.75,110.75,110.6,110.6,1725.0
2018-05-17 12:50:00,110.6,110.8,110.5,110.5,5307.0,110.6,110.8,110.5,110.5,5307.0
2018-05-17 12:55:00,110.4,110.5,110.4,110.5,1200.0,110.4,110.5,110.4,110.5,1200.0
2018-05-17 13:00:00,110.5,110.65,110.4,110.65,1530.0,110.5,110.65,110.4,110.65,1530.0
2018-05-17 13:05:00,110.65,110.65,110.6,110.6,500.0,110.65,110.65,110.6,110.6,500.0
2018-05-17 13:10:00,110.5,110.5,110.5,110.5,200.0,110.5,110.5,110.5,110.5,200.0
2018-05-17 13:15:00,110.6,110.65,110.6,110.65,400.0,110.6,110.65,110.6,110.65,400.0
2018-05-17 13:20:00,110.6,110.65,110.6,110.65,1170.0,110.6,110.65,110.6,110.65,1170.0
2018-05-17 13:25:00,110.6,110.65,110.57,110.6,400.0,110.6,110.65,110.57,110.6,400.0
2018-05-17 13:30:00,110.55,110.55,110.3,110.35,3099.0,110.55,110.55,110.3,110.35,3099.0
2018-05-17 13:35:00,110.35,110.35,110.34,110.35,700.0,110.35,110.35,110.34,110.35,700.0
2018-05-17 13:40:00,110.35,110.35,110.1,110.1,715.0,110.35,110.35,110.1,110.1,715.0
2018-05-17 13:45:00,110.15,110.15,110.0,110.05,1429.0,110.15,110.15,110.0,110.05,1429.0
2018-05-17 13:50:00,110.15,110.3,110.0,110.0,2656.0,110.15,110.3,110.0,110.0,2656.0
2018-05-17 13:55:00,110.05,110.05,109.7,109.75,2900.0,110.05,110.05,109.7,109.75,2900.0
2018-05-17 14:00:00,109.78,109.85,109.15,109.35,6610.0,109.78,109.85,109.15,109.35,6610.0
2018-05-17 14:05:00,109.3,109.55,109.3,109.45,1700.0,109.3,109.55,109.3,109.45,1700.0
2018-05-17 14:10:00,109.4,109.6,109.4,109.6,800.0,109.4,109.6,109.4,109.6,800.0
2018-05-17 14:15:00,109.5,109.8,109.45,109.8,6207.0,109.5,109.8,109.45,109.8,6207.0
2018-05-17 14:20:00,109.8,110.05,109.65,110.05,4038.0,109.8,110.05,109.65,110.05,4038.0
2018-05-17 14:25:00,110.05,110.2,110.0,110.05,1140.0,110.05,110.2,110.0,110.05,1140.0
2018-05-17 14:30:00,110.1,110.15,109.95,110.0,1673.0,110.1,110.15,109.95,110.0,1673.0
2018-05-17 14:35:00,110.15,110.25,110.15,110.25,900.0,110.15,110.25,110.15,110.25,900.0
2018-05-17 14:40:00,110.3,110.4,110.2,110.3,1450.0,110.3,110.4,110.2,110.3,1450.0
2018-05-17 14:45:00,110.4,110.4,110.3,110.4,900.0,110.4,110.4,110.3,110.4,900.0
2018-05-17 14:50:00,110.4,110.5,110.35,110.5,1200.0,110.4,110.5,110.35,110.5,1200.0
2018-05-17 14:55:00,110.55,110.6,110.5,110.5,1564.0,110.55,110.6,110.5,110.5,1564.0
2018-05-17 15:00:00,110.65,110.8,110.65,110.8,600.0,110.65,110.8,110.65,110.8,600.0
2018-05-17 15:05:00,110.85,110.85,110.65,110.65,1369.0,110.85,110.85,110.65,110.65,1369.0
2018-05-17 15:10:00,110.65,110.65,110.5,110.6,1000.0,110.65,110.65,110.5,110.6,1000.0
2018-05-17 15:15:00,110.55,110.55,110.35,110.4,1270.0,110.55,110.55,110.35,110.4,1270.0
2018-05-17 15:20:00,110.45,110.55,110.39,110.55,1200.0,110.45,110.55,110.39,110.55,1200.0
2018-05-17 15:25:00,110.49,110.65,110.35,110.35,1309.0,110.49,110.65,110.35,110.35,1309.0
2018-05-17 15:30:00,110.3,110.6,110.3,110.55,2500.0,110.3,110.6,110.3,110.55,2500.0
2018-05-17 15:35:00,110.5,110.6,110.45,110.5,1100.0,110.5,110.6,110.45,110.5,1100.0
2018-05-17 15:40:00,110.5,110.63,110.5,110.6,2190.0,110.5,110.63,110.5,110.6,2190.0
2018-05-17 15:45:00,110.6,110.75,110.6,110.75,4794.0,110.6,110.75,110.6,110.75,4794.0
2018-05-17 15:50:00,110.75,110.8,110.2,110.25,11792.0,110.75,110.8,110.2,110.25,11792.0
2018-05-17 15:55:00,110.35,110.4,110.15,110.35,25415.0,110.35,110.4,110.15,110.35,25415.0
2018-05-18 09:30:00,110.4,110.8,110.0,110.8,18479.0,110.4,110.8,110.0,110.8,18479.0
2018-05-18 09:35:00,110.6,110.9,110.2,110.9,3899.0,110.6,110.9,110.2,110.9,3899.0
2018-05-18 09:40:00,110.75,111.25,110.75,111.25,1006.0,110.75,111.25,110.75,111.25,1006.0
2018-05-18 09:45:00,110.98,111.7,110.9,111.7,3720.0,110.98,111.7,110.9,111.7,3720.0
2018-05-18 09:50:00,111.78,111.78,111.4,111.4,2526.0,111.78,111.78,111.4,111.4,2526.0
2018-05-18 09:55:00,111.35,111.4,111.35,111.4,1780.0,111.35,111.4,111.35,111.4,1780.0
2018-05-18 10:00:00,111.35,111.7,111.25,111.65,2442.0,111.35,111.7,111.25,111.65,2442.0
2018-05-18 10:05:00,111.75,111.8,111.75,111.8,900.0,111.75,111.8,111.75,111.8,900.0
2018-05-18 10:10:00,111.73,112.2,111.65,112.15,3454.0,111.73,112.2,111.65,112.15,3454.0
2018-05-18 10:15:00,112.0,112.1,111.75,111.85,3461.0,112.0,112.1,111.75,111.85,3461.0
2018-05-18 10:20:00,111.83,112.2,111.82,111.9,1317.0,111.83,112.2,111.82,111.9,1317.0
2018-05-18 10:25:00,111.9,112.05,111.8,111.85,1900.0,111.9,112.05,111.8,111.85,1900.0
2018-05-18 10:30:00,111.9,111.9,111.5,111.65,3576.0,111.9,111.9,111.5,111.65,3576.0
2018-05-18 10:35:00,111.5,111.8,111.5,111.75,2350.0,111.5,111.8,111.5,111.75,2350.0
2018-05-18 10:40:00,111.7,111.85,111.5,111.85,2400.0,111.7,111.85,111.5,111.85,2400.0
2018-05-18 10:45:00,111.95,112.25,111.9,112.05,3787.0,111.95,112.25,111.9,112.05,3787.0
2018-05-18 10:50:00,112.15,112.3,112.05,112.2,1509.0,112.15,112.3,112.05,112.2,1509.0
2018-05-18 10:55:00,112.05,112.14,111.95,112.1,4876.0,112.05,112.14,111.95,112.1,4876.0
2018-05-18 11:00:00,112.1,112.45,112.0,112.35,18254.0,112.1,112.45,112.0,112.35,18254.0
2018-05-18 11:05:00,112.35,112.5,112.25,112.25,5016.0,112.35,112.5,112.25,112.25,5016.0
2018-05-18 11:10:00,112.25,112.4,112.25,112.3,2439.0,112.25,112.4,112.25,112.3,2439.0
2018-05-18 11:15:00,112.35,112.65,112.25,112.65,3545.0,112.35,112.65,112.25,112.65,3545.0
2018-05-18 11:20:00,112.7,112.85,112.65,112.7,3325.0,112.7,112.85,112.65,112.7,3325.0
2018-05-18 11:25:00,112.65,112.85,112.65,112.8,1201.0,112.65,112.85,112.65,112.8,1201.0
2018-05-18 11:30:00,112.9,113.05,112.9,113.05,4230.0,112.9,113.05,112.9,113.05,4230.0
2018-05-18 11:35:00,113.1,113.35,113.05,113.35,2100.0,113.1,113.35,113.05,113.35,2100.0
2018-05-18 11:40:00,113.25,113.35,113.05,113.15,3700.0,113.25,113.35,113.05,113.15,3700.0
2018-05-18 11:45:00,113.25,113.3,112.95,113.25,2100.0,113.25,113.3,112.95,113.25,2100.0
2018-05-18 11:50:00,113.2,113.55,113.2,113.5,2600.0,113.2,113.55,113.2,113.5,2600.0
2018-05-18 11:55:00,113.45,113.45,113.2,113.35,2900.0,113.45,113.45,113.2,113.35,2900.0
2018-05-18 12:00:00,113.35,113.55,113.2,113.4,3336.0,113.35,113.55,113.2,113.4,3336.0
2018-05-18 12:05:00,113.4,113.5,113.3,113.35,3075.0,113.4,113.5,113.3,113.35,3075.0
2018-05-18 12:10:00,113.3,113.5,113.3,113.5,1900.0,113.3,113.5,113.3,113.5,1900.0
2018-05-18 12:15:00,113.4,113.6,113.35,113.6,1700.0,113.4,113.6,113.35,113.6,1700.0
2018-05-18 12:20:00,113.6,113.65,113.49,113.65,1700.0,113.6,113.65,113.49,113.65,1700.0
2018-05-18 12:25:00,113.55,113.6,113.4,113.5,1678.0,113.55,113.6,113.4,113.5,1678.0
2018-05-18 12:30:00,113.4,113.4,113.35,113.4,700.0,113.4,113.4,113.35,113.4,700.0
2018-05-18 12:35:00,113.4,113.4,113.15,113.25,2233.0,113.4,113.4,113.15,113.25,2233.0
2018-05-18 12:40:00,113.25,113.35,113.25,113.33,760.0,113.25,113.35,113.25,113.33,760.0
2018-05-18 12:45:00,113.35,113.35,113.05,113.05,700.0,113.35,113.35,113.05,113.05,700.0
2018-05-18 12:50:00,113.0,113.1,112.9,112.95,3618.0,113.0,113.1,112.9,112.95,3618.0
2018-05-18 12:55:00,112.98,113.1,112.95,113.02,2353.0,112.98,113.1,112.95,113.02,2353.0
2018-05-18 13:00:00,113.0,113.1,112.9,113.05,1450.0,113.0,113.1,112.9,113.05,1450.0
2018-05-18 13:05:00,113.05,113.25,112.97,113.0,9335.0,113.05,113.25,112.97,113.0,9335.0
2018-05-18 13:10:00,113.0,113.03,112.8,112.93,3427.0,113.0,113.03,112.8,112.93,3427.0
2018-05-18 13:15:00,112.9,113.3,112.9,113.3,10178.0,112.9,113.3,112.9,113.3,10178.0
2018-05-18 13:20:00,113.3,113.3,113.3,113.3,515.0,113.3,113.3,113.3,113.3,515.0
2018-05-18 13:25:00,113.3,113.35,113.2,113.35,1219.0,113.3,113.35,113.2,113.35,1219.0
2018-05-18 13:30:00,113.35,113.35,113.2,113.3,3445.0,113.35,113.35,113.2,113.3,3445.0
2018-05-18 13:35:00,113.3,113.4,113.15,113.4,1652.0,113.3,113.4,113.15,113.4,1652.0
2018-05-18 13:40:00,113.35,113.45,113.3,113.35,1700.0,113.35,113.45,113.3,113.35,1700.0
2018-05-18 13:45:00,113.35,113.65,113.35,113.65,5401.0,113.35,113.65,113.35,113.65,5401.0
2018-05-18 13:50:00,113.65,113.75,113.4,113.45,5000.0,113.65,113.75,113.4,113.45,5000.0
2018-05-18 13:55:00,113.4,113.45,113.4,113.45,604.0,113.4,113.45,113.4,113.45,604.0
2018-05-18 14:00:00,113.35,113.35,113.05,113.15,2900.0,113.35,113.35,113.05,113.15,2900.0
2018-05-18 14:05:00,113.2,113.25,113.13,113.25,1450.0,113.2,113.25,113.13,113.25,1450.0
2018-05-18 14:10:00,113.2,113.35,113.2,113.35,2200.0,113.2,113.35,113.2,113.35,2200.0
2018-05-18 14:15:00,113.35,113.45,113.3,113.45,1800.0,113.35,113.45,113.3,113.45,1800.0
2018-05-18 14:20:00,113.5,113.5,113.4,113.5,1850.0,113.5,113.5,113.4,113.5,1850.0
2018-05-18 14:25:00,113.5,113.65,113.5,113.63,2320.0,113.5,113.65,113.5,113.63,2320.0
2018-05-18 14:30:00,113.65,113.65,113.6,113.6,1100.0,113.65,113.65,113.6,113.6,1100.0
2018-05-18 14:35:00,113.65,113.65,113.45,113.45,3108.0,113.65,113.65,113.45,113.45,3108.0
2018-05-18 14:40:00,113.4,113.5,113.25,113.4,5472.0,113.4,113.5,113.25,113.4,5472.0
2018-05-18 14:45:00,113.48,113.6,113.45,113.6,1600.0,113.48,113.6,113.45,113.6,1600.0
2018-05-18 14:50:00,113.6,113.6,113.5,113.55,1600.0,113.6,113.6,113.5,113.55,1600.0
2018-05-18 14:55:00,113.55,113.6,113.5,113.6,3317.0,113.55,113.6,113.5,113.6,3317.0
2018-05-18 15:00:00,113.6,113.65,113.55,113.6,700.0,113.6,113.65,113.55,113.6,700.0
2018-05-18 15:05:00,113.6,113.65,113.55,113.58,2821.0,113.6,113.65,113.55,113.58,2821.0
2018-05-18 15:10:00,113.58,113.6,113.47,113.6,7002.0,113.58,113.6,113.47,113.6,7002.0
2018-05-18 15:15:00,113.55,113.7,113.55,113.7,5896.0,113.55,113.7,113.55,113.7,5896.0
2018-05-18 15:20:00,113.75,113.95,113.75,113.75,7098.0,113.75,113.95,113.75,113.75,7098.0
2018-05-18 15:25:00,113.8,113.8,113.6,113.65,2644.0,113.8,113.8,113.6,113.65,2644.0
2018-05-18 15:30:00,113.65,113.85,113.65,113.7,6298.0,113.65,113.85,113.65,113.7,6298.0
2018-05-18 15:35:00,113.67,113.85,113.65,113.8,4341.0,113.67,113.85,113.65,113.8,4341.0
2018-05-18 15:40:00,113.75,113.75,113.64,113.64,5701.0,113.75,113.75,113.64,113.64,5701.0
2018-05-18 15:45:00,113.6,113.75,113.6,113.68,7109.0,113.6,113.75,113.6,113.68,7109.0
2018-05-18 15:50:00,113.65,113.75,113.6,113.6,12976.0,113.65,113.75,113.6,113.6,12976.0
2018-05-18 15:55:00,113.6,113.65,113.55,113.55,20679.0,113.6,113.65,113.55,113.55,20679.0
2018-05-21 09:30:00,114.7,115.4,114.57,115.4,13484.0,114.7,115.4,114.57,115.4,13484.0
2018-05-21 09:35:00,115.45,116.0,115.35,115.95,8248.0,115.45,116.0,115.35,115.95,8248.0
2018-05-21 09:40:00,116.0,116.0,115.5,115.8,11609.0,116.0,116.0,115.5,115.8,11609.0
2018-05-21 09:45:00,115.7,115.75,115.35,115.47,7382.0,115.7,115.75,115.35,115.47,7382.0
2018-05-21 09:50:00,115.5,115.65,115.45,115.6,6846.0,115.5,115.65,115.45,115.6,6846.0
2018-05-21 09:55:00,115.6,116.1,115.55,115.55,5976.0,115.6,116.1,115.55,115.55,5976.0
2018-05-21 10:00:00,115.5,115.7,115.09,115.09,2640.0,115.5,115.7,115.09,115.09,2640.0
2018-05-21 10:05:00,115.0,115.05,114.75,115.05,3336.0,115.0,115.05,114.75,115.05,3336.0
2018-05-21 10:10:00,115.08,115.08,114.77,115.05,3701.0,115.08,115.08,114.77,115.05,3701.0
2018-05-21 10:15:00,115.05,115.15,114.95,114.95,9331.0,115.05,115.15,114.95,114.95,9331.0
2018-05-21 10:20:00,115.05,115.05,114.75,114.85,7432.0,115.05,115.05,114.75,114.85,7432.0
2018-05-21 10:25:00,114.85,115.15,114.7,115.06,6553.0,114.85,115.15,114.7,115.06,6553.0
2018-05-21 10:30:00,115.08,115.23,115.0,115.15,2400.0,115.08,115.23,115.0,115.15,2400.0
2018-05-21 10:35:00,115.19,115.2,115.0,115.15,2163.0,115.19,115.2,115.0,115.15,2163.0
2018-05-21 10:40:00,115.0,115.05,114.9,114.95,2200.0,115.0,115.05,114.9,114.95,2200.0
2018-05-21 10:45:00,115.05,115.1,115.0,115.1,2700.0,115.05,115.1,115.0,115.1,2700.0
2018-05-21 10:50:00,115.15,115.25,115.15,115.18,400.0,115.15,115.25,115.15,115.18,400.0
2018-05-21 10:55:00,115.2,115.5,114.95,115.05,7106.0,115.2,115.5,114.95,115.05,7106.0
2018-05-21 11:00:00,115.05,115.35,114.9,114.9,3632.0,115.05,115.35,114.9,114.9,3632.0
2018-05-21 11:05:00,115.1,115.11,114.9,115.0,2622.0,115.1,115.11,114.9,115.0,2622.0
2018-05-21 11:10:00,115.0,115.0,114.67,114.78,3657.0,115.0,115.0,114.67,114.78,3657.0
2018-05-21 11:15:00,114.75,114.8,114.52,114.53,1983.0,114.75,114.8,114.52,114.53,1983.0
2018-05-21 11:20:00,114.65,114.7,114.55,114.6,2800.0,114.65,114.7,114.55,114.6,2800.0
2018-05-21 11:25:00,114.4,114.45,114.15,114.15,3273.0,114.4,114.45,114.15,114.15,3273.0
2018-05-21 11:30:00,114.15,114.25,113.9,114.13,5559.0,114.15,114.25,113.9,114.13,5559.0
2018-05-21 11:35:00,114.03,114.45,114.02,114.45,3400.0,114.03,114.45,114.02,114.45,3400.0
2018-05-21 11:40:00,114.4,114.55,114.35,114.43,4339.0,114.4,114.55,114.35,114.43,4339.0
2018-05-21 11:45:00,114.45,114.55,114.35,114.45,3179.0,114.45,114.55,114.35,114.45,3179.0
2018-05-21 11:50:00,114.45,114.45,114.27,114.33,3000.0,114.45,114.45,114.27,114.33,3000.0
2018-05-21 11:55:00,114.4,114.5,114.37,114.5,1929.0,114.4,114.5,114.37,114.5,1929.0
2018-05-21 12:00:00,114.55,114.6,114.3,114.6,2200.0,114.55,114.6,114.3,114.6,2200.0
2018-05-21 12:05:00,114.55,114.6,114.4,114.6,4964.0,114.55,114.6,114.4,114.6,4964.0
2018-05-21 12:10:00,114.63,114.9,114.62,114.9,3800.0,114.63,114.9,114.62,114.9,3800.0
2018-05-21 12:15:00,114.8,114.8,114.67,114.68,1000.0,114.8,114.8,114.67,114.68,1000.0
2018-05-21 12:20:00,114.6,114.78,114.6,114.75,1100.0,114.6,114.78,114.6,114.75,1100.0
2018-05-21 12:25:00,114.8,114.8,114.6,114.7,1450.0,114.8,114.8,114.6,114.7,1450.0
2018-05-21 12:30:00,114.6,114.65,114.4,114.45,10424.0,114.6,114.65,114.4,114.45,10424.0
2018-05-21 12:35:00,114.45,114.55,114.35,114.45,2700.0,114.45,114.55,114.35,114.45,2700.0
2018-05-21 12:40:00,114.38,114.75,114.37,114.75,3177.0,114.38,114.75,114.37,114.75,3177.0
2018-05-21 12:45:00,114.8,114.83,114.65,114.65,1500.0,114.8,114.83,114.65,114.65,1500.0
2018-05-21 12:50:00,114.7,114.75,114.5,114.5,1900.0,114.7,114.75,114.5,114.5,1900.0
2018-05-21 12:55:00,114.55,114.55,114.52,114.53,889.0,114.55,114.55,114.52,114.53,889.0
2018-05-21 13:00:00,114.55,114.7,114.5,114.7,4384.0,114.55,114.7,114.5,114.7,4384.0
2018-05-21 13:05:00,114.65,114.9,114.65,114.9,3974.0,114.65,114.9,114.65,114.9,3974.0
2018-05-21 13:10:00,114.8,114.9,114.7,114.75,1750.0,114.8,114.9,114.7,114.75,1750.0
2018-05-21 13:15:00,114.73,114.83,114.65,114.83,1380.0,114.73,114.83,114.65,114.83,1380.0
2018-05-21 13:20:00,114.9,114.9,114.65,114.68,4100.0,114.9,114.9,114.65,114.68,4100.0
2018-05-21 13:25:00,114.68,114.8,114.67,114.78,3370.0,114.68,114.8,114.67,114.78,3370.0
2018-05-21 13:30:00,114.85,114.85,114.7,114.8,2347.0,114.85,114.85,114.7,114.8,2347.0
2018-05-21 13:35:00,114.75,114.75,114.65,114.75,2200.0,114.75,114.75,114.65,114.75,2200.0
2018-05-21 13:40:00,114.8,114.9,114.65,114.68,2746.0,114.8,114.9,114.65,114.68,2746.0
2018-05-21 13:45:00,114.6,114.68,114.5,114.6,2260.0,114.6,114.68,114.5,114.6,2260.0
2018-05-21 13:50:00,114.53,114.6,114.5,114.55,2180.0,114.53,114.6,114.5,114.55,2180.0
2018-05-21 13:55:00,114.53,114.6,114.49,114.6,1670.0,114.53,114.6,114.49,114.6,1670.0
2018-05-21 14:00:00,114.55,114.55,114.25,114.35,5701.0,114.55,114.55,114.25,114.35,5701.0
2018-05-21 14:05:00,114.35,114.45,114.35,114.4,1700.0,114.35,114.45,114.35,114.4,1700.0
2018-05-21 14:10:00,114.4,114.4,114.05,114.05,14400.0,114.4,114.4,114.05,114.05,14400.0
2018-05-21 14:15:00,114.0,114.0,113.5,113.5,4574.0,114.0,114.0,113.5,113.5,4574.0
2018-05-21 14:20:00,113.5,113.55,113.15,113.4,7436.0,113.5,113.55,113.15,113.4,7436.0
2018-05-21 14:25:00,113.38,113.38,113.05,113.05,1400.0,113.38,113.38,113.05,113.05,1400.0
2018-05-21 14:30:00,112.95,113.0,112.7,112.8,5620.0,112.95,113.0,112.7,112.8,5620.0
2018-05-21 14:35:00,112.8,113.13,112.75,113.13,4954.0,112.8,113.13,112.75,113.13,4954.0
2018-05-21 14:40:00,113.2,113.43,113.2,113.4,3328.0,113.2,113.43,113.2,113.4,3328.0
2018-05-21 14:45:00,113.4,113.53,113.4,113.45,2735.0,113.4,113.53,113.4,113.45,2735.0
2018-05-21 14:50:00,113.53,113.6,113.4,113.6,2600.0,113.53,113.6,113.4,113.6,2600.0
2018-05-21 14:55:00,113.55,113.61,113.3,113.33,3200.0,113.55,113.61,113.3,113.33,3200.0
2018-05-21 15:00:00,113.35,113.4,113.22,113.35,6349.0,113.35,113.4,113.22,113.35,6349.0
2018-05-21 15:05:00,113.35,113.65,113.35,113.6,3100.0,113.35,113.65,113.35,113.6,3100.0
2018-05-21 15:10:00,113.55,113.7,113.55,113.6,2400.0,113.55,113.7,113.55,113.6,2400.0
2018-05-21 15:15:00,113.55,113.75,113.55,113.6,4760.0,113.55,113.75,113.55,113.6,4760.0
2018-05-21 15:20:00,113.65,113.79,113.65,113.75,1960.0,113.65,113.79,113.65,113.75,1960.0
2018-05-21 15:25:00,113.75,113.75,113.65,113.75,3715.0,113.75,113.75,113.65,113.75,3715.0
2018-05-21 15:30:00,113.65,113.75,113.65,113.7,3900.0,113.65,113.75,113.65,113.7,3900.0
2018-05-21 15:35:00,113.75,113.75,113.45,113.48,9169.0,113.75,113.75,113.45,113.48,9169.0
2018-05-21 15:40:00,113.5,113.55,113.45,113.5,2796.0,113.5,113.55,113.45,113.5,2796.0
2018-05-21 15:45:00,113.55,113.7,113.55,113.65,5537.0,113.55,113.7,113.55,113.65,5537.0
2018-05-21 15:50:00,113.7,113.95,113.7,113.9,12267.0,113.7,113.95,113.7,113.9,12267.0
2018-05-21 15:55:00,113.9,114.05,113.87,114.0,20260.0,113.9,114.05,113.87,114.0,20260.0
2018-05-22 09:30:00,114.15,114.35,113.75,114.1,8693.0,114.15,114.35,113.75,114.1,8693.0
2018-05-22 09:35:00,114.33,114.4,114.0,114.05,1550.0,114.33,114.4,114.0,114.05,1550.0
2018-05-22 09:40:00,114.2,114.28,114.0,114.0,3645.0,114.2,114.28,114.0,114.0,3645.0
2018-05-22 09:45:00,113.8,114.2,113.65,114.15,2624.0,113.8,114.2,113.65,114.15,2624.0
2018-05-22 09:50:00,113.9,113.9,113.6,113.82,3302.0,113.9,113.9,113.6,113.82,3302.0
2018-05-22 09:55:00,113.7,113.8,113.55,113.55,1100.0,113.7,113.8,113.55,113.55,1100.0
2018-05-22 10:00:00,113.7,113.95,113.65,113.85,11778.0,113.7,113.95,113.65,113.85,11778.0
2018-05-22 10:05:00,113.8,114.5,113.8,114.2,5849.0,113.8,114.5,113.8,114.2,5849.0
2018-05-22 10:10:00,114.25,114.25,113.85,113.85,8965.0,114.25,114.25,113.85,113.85,8965.0
2018-05-22 10:15:00,113.95,114.05,113.8,114.0,8691.0,113.95,114.05,113.8,114.0,8691.0
2018-05-22 10:20:00,113.95,114.2,113.95,114.0,3400.0,113.95,114.2,113.95,114.0,3400.0
2018-05-22 10:25:00,114.0,114.1,113.85,114.0,11010.0,114.0,114.1,113.85,114.0,11010.0
2018-05-22 10:30:00,113.98,114.0,113.8,113.95,9301.0,113.98,114.0,113.8,113.95,9301.0
2018-05-22 10:35:00,113.8,114.0,113.65,113.7,7881.0,113.8,114.0,113.65,113.7,7881.0
2018-05-22 10:40:00,113.55,113.58,113.45,113.55,1100.0,113.55,113.58,113.45,113.55,1100.0
2018-05-22 10:45:00,113.55,113.7,113.5,113.7,2300.0,113.55,113.7,113.5,113.7,2300.0
2018-05-22 10:50:00,113.85,114.05,113.85,113.88,1900.0,113.85,114.05,113.85,113.88,1900.0
2018-05-22 10:55:00,113.9,113.9,113.75,113.75,1000.0,113.9,113.9,113.75,113.75,1000.0
2018-05-22 11:00:00,113.65,113.8,113.62,113.8,1300.0,113.65,113.8,113.62,113.8,1300.0
2018-05-22 11:05:00,113.8,113.85,113.55,113.55,800.0,113.8,113.85,113.55,113.55,800.0
2018-05-22 11:10:00,113.55,113.6,113.52,113.53,900.0,113.55,113.6,113.52,113.53,900.0
2018-05-22 11:15:00,113.52,113.8,113.52,113.8,2011.0,113.52,113.8,113.52,113.8,2011.0
2018-05-22 11:20:00,113.7,113.7,113.6,113.6,1900.0,113.7,113.7,113.6,113.6,1900.0
2018-05-22 11:25:00,113.55,113.65,113.45,113.65,2143.0,113.55,113.65,113.45,113.65,2143.0
2018-05-22 11:30:00,113.5,113.6,113.45,113.45,2200.0,113.5,113.6,113.45,113.45,2200.0
2018-05-22 11:35:00,113.55,113.75,113.55,113.75,3600.0,113.55,113.75,113.55,113.75,3600.0
2018-05-22 11:40:00,113.68,113.7,113.5,113.65,6400.0,113.68,113.7,113.5,113.65,6400.0
2018-05-22 11:45:00,113.68,113.95,113.6,113.65,5100.0,113.68,113.95,113.6,113.65,5100.0
2018-05-22 11:50:00,113.65,113.68,113.65,113.66,432.0,113.65,113.68,113.65,113.66,432.0
2018-05-22 11:55:00,113.75,113.75,113.7,113.7,1900.0,113.75,113.75,113.7,113.7,1900.0
2018-05-22 12:00:00,113.7,113.7,113.7,113.7,0.0,113.7,113.7,113.7,113.7,0.0
2018-05-22 12:05:00,113.75,113.9,113.7,113.85,3249.0,113.75,113.9,113.7,113.85,3249.0
2018-05-22 12:10:00,113.83,113.9,113.75,113.85,1915.0,113.83,113.9,113.75,113.85,1915.0
2018-05-22 12:15:00,113.9,114.0,113.85,114.0,1867.0,113.9,114.0,113.85,114.0,1867.0
2018-05-22 12:20:00,113.9,113.9,113.75,113.75,1503.0,113.9,113.9,113.75,113.75,1503.0
2018-05-22 12:25:00,113.78,113.8,113.7,113.75,900.0,113.78,113.8,113.7,113.75,900.0
2018-05-22 12:30:00,113.75,113.85,113.55,113.65,4075.0,113.75,113.85,113.55,113.65,4075.0
2018-05-22 12:35:00,113.6,113.6,113.5,113.5,3500.0,113.6,113.6,113.5,113.5,3500.0
2018-05-22 12:40:00,113.55,113.55,113.55,113.55,100.0,113.55,113.55,113.55,113.55,100.0
2018-05-22 12:45:00,113.5,113.6,113.5,113.57,1350.0,113.5,113.6,113.5,113.57,1350.0
2018-05-22 12:50:00,113.55,113.6,113.4,113.6,2330.0,113.55,113.6,113.4,113.6,2330.0
2018-05-22 12:55:00,113.53,113.53,113.52,113.53,100.0,113.53,113.53,113.52,113.53,100.0
2018-05-22 13:00:00,113.45,113.6,113.4,113.45,2196.0,113.45,113.6,113.4,113.45,2196.0
2018-05-22 13:05:00,113.55,113.6,113.5,113.5,1398.0,113.55,113.6,113.5,113.5,1398.0
2018-05-22 13:10:00,113.53,113.65,113.5,113.65,3486.0,113.53,113.65,113.5,113.65,3486.0
2018-05-22 13:15:00,113.7,113.8,113.7,113.8,1600.0,113.7,113.8,113.7,113.8,1600.0
2018-05-22 13:20:00,113.75,113.75,113.65,113.65,2700.0,113.75,113.75,113.65,113.65,2700.0
2018-05-22 13:25:00,113.6,113.75,113.6,113.7,27500.0,113.6,113.75,113.6,113.7,27500.0
2018-05-22 13:30:00,113.75,113.85,113.72,113.85,2484.0,113.75,113.85,113.72,113.85,2484.0
2018-05-22 13:35:00,113.8,113.8,113.75,113.8,1000.0,113.8,113.8,113.75,113.8,1000.0
2018-05-22 13:40:00,113.73,114.05,113.6,114.05,4322.0,113.73,114.05,113.6,114.05,4322.0
2018-05-22 13:45:00,114.0,114.1,114.0,114.05,1541.0,114.0,114.1,114.0,114.05,1541.0
2018-05-22 13:50:00,114.05,114.15,114.02,114.15,3221.0,114.05,114.15,114.02,114.15,3221.0
2018-05-22 13:55:00,114.15,114.15,114.05,114.05,2182.0,114.15,114.15,114.05,114.05,2182.0
2018-05-22 14:00:00,114.0,114.0,113.8,114.0,21970.0,114.0,114.0,113.8,114.0,21970.0
2018-05-22 14:05:00,113.98,114.0,113.85,113.85,1500.0,113.98,114.0,113.85,113.85,1500.0
2018-05-22 14:10:00,113.9,113.95,113.75,113.75,631.0,113.9,113.95,113.75,113.75,631.0
2018-05-22 14:15:00,113.75,113.95,113.75,113.95,2257.0,113.75,113.95,113.75,113.95,2257.0
2018-05-22 14:20:00,113.9,114.05,113.9,114.0,5091.0,113.9,114.05,113.9,114.0,5091.0
2018-05-22 14:25:00,113.95,114.4,113.95,114.35,7176.0,113.95,114.4,113.95,114.35,7176.0
2018-05-22 14:30:00,114.28,114.45,114.27,114.4,1499.0,114.28,114.45,114.27,114.4,1499.0
2018-05-22 14:35:00,114.4,114.55,114.4,114.4,2228.0,114.4,114.55,114.4,114.4,2228.0
2018-05-22 14:40:00,114.45,114.45,114.28,114.3,2000.0,114.45,114.45,114.28,114.3,2000.0
2018-05-22 14:45:00,114.35,114.5,114.35,114.5,2155.0,114.35,114.5,114.35,114.5,2155.0
2018-05-22 14:50:00,114.5,114.5,114.4,114.45,1708.0,114.5,114.5,114.4,114.45,1708.0
2018-05-22 14:55:00,114.35,114.45,114.3,114.35,3205.0,114.35,114.45,114.3,114.35,3205.0
2018-05-22 15:00:00,114.3,114.35,114.17,114.18,3335.0,114.3,114.35,114.17,114.18,3335.0
2018-05-22 15:05:00,114.1,114.2,114.0,114.0,3993.0,114.1,114.2,114.0,114.0,3993.0
2018-05-22 15:10:00,114.05,114.05,113.85,113.95,2000.0,114.05,114.05,113.85,113.95,2000.0
2018-05-22 15:15:00,113.95,114.15,113.95,114.15,2200.0,113.95,114.15,113.95,114.15,2200.0
2018-05-22 15:20:00,114.05,114.25,114.0,114.25,1400.0,114.05,114.25,114.0,114.25,1400.0
2018-05-22 15:25:00,114.2,114.25,114.1,114.1,2903.0,114.2,114.25,114.1,114.1,2903.0
2018-05-22 15:30:00,114.1,114.3,114.05,114.25,4318.0,114.1,114.3,114.05,114.25,4318.0
2018-05-22 15:35:00,114.25,114.3,114.2,114.23,3000.0,114.25,114.3,114.2,114.23,3000.0
2018-05-22 15:40:00,114.23,114.35,114.2,114.3,6840.0,114.23,114.35,114.2,114.3,6840.0
2018-05-22 15:45:00,114.35,114.5,114.3,114.45,14519.0,114.35,114.5,114.3,114.45,14519.0
2018-05-22 15:50:00,114.35,114.4,114.25,114.25,12432.0,114.35,114.4,114.25,114.25,12432.0
2018-05-22 15:55:00,114.25,114.3,114.0,114.15,29500.0,114.25,114.3,114.0,114.15,29500.0
2018-05-23 09:30:00,113.2,113.2,112.55,112.55,5272.0,113.2,113.2,112.55,112.55,5272.0
2018-05-23 09:35:00,112.8,113.1,112.6,112.9,4770.0,112.8,113.1,112.6,112.9,4770.0
2018-05-23 09:40:00,112.93,113.15,112.65,112.85,4390.0,112.93,113.15,112.65,112.85,4390.0
2018-05-23 09:45:00,113.05,113.2,113.0,113.15,3000.0,113.05,113.2,113.0,113.15,3000.0
2018-05-23 09:50:00,113.13,113.45,113.12,113.25,1500.0,113.13,113.45,113.12,113.25,1500.0
2018-05-23 09:55:00,113.25,113.25,112.95,112.95,1300.0,113.25,113.25,112.95,112.95,1300.0
2018-05-23 10:00:00,112.95,113.21,112.65,112.95,3520.0,112.95,113.21,112.65,112.95,3520.0
2018-05-23 10:05:00,112.98,114.0,112.97,114.0,3996.0,112.98,114.0,112.97,114.0,3996.0
2018-05-23 10:10:00,114.0,114.0,113.75,113.75,720.0,114.0,114.0,113.75,113.75,720.0
2018-05-23 10:15:00,113.8,113.9,113.8,113.85,600.0,113.8,113.9,113.8,113.85,600.0
2018-05-23 10:20:00,113.6,113.6,113.5,113.5,400.0,113.6,113.6,113.5,113.5,400.0
2018-05-23 10:25:00,113.75,113.75,113.45,113.65,2573.0,113.75,113.75,113.45,113.65,2573.0
2018-05-23 10:30:00,113.58,113.58,113.35,113.35,1000.0,113.58,113.58,113.35,113.35,1000.0
2018-05-23 10:35:00,113.5,113.75,113.45,113.7,1831.0,113.5,113.75,113.45,113.7,1831.0
2018-05-23 10:40:00,113.59,113.65,113.5,113.65,1350.0,113.59,113.65,113.5,113.65,1350.0
2018-05-23 10:45:00,113.7,113.85,113.65,113.65,1800.0,113.7,113.85,113.65,113.65,1800.0
2018-05-23 10:50:00,113.68,113.68,113.45,113.45,700.0,113.68,113.68,113.45,113.45,700.0
2018-05-23 10:55:00,113.45,113.65,113.45,113.65,1200.0,113.45,113.65,113.45,113.65,1200.0
2018-05-23 11:00:00,113.61,113.7,113.55,113.6,1900.0,113.61,113.7,113.55,113.6,1900.0
2018-05-23 11:05:00,113.5,113.7,113.45,113.5,1489.0,113.5,113.7,113.45,113.5,1489.0
2018-05-23 11:10:00,113.4,113.65,113.4,113.6,700.0,113.4,113.65,113.4,113.6,700.0
2018-05-23 11:15:00,113.58,113.95,113.57,113.75,1400.0,113.58,113.95,113.57,113.75,1400.0
2018-05-23 11:20:00,113.75,114.0,113.65,114.0,1300.0,113.75,114.0,113.65,114.0,1300.0
2018-05-23 11:25:00,114.1,114.1,113.8,113.95,2128.0,114.1,114.1,113.8,113.95,2128.0
2018-05-23 11:30:00,113.95,114.0,113.95,113.98,1490.0,113.95,114.0,113.95,113.98,1490.0
2018-05-23 11:35:00,114.05,114.1,114.0,114.05,1040.0,114.05,114.1,114.0,114.05,1040.0
2018-05-23 11:40:00,113.95,114.15,113.95,114.1,3500.0,113.95,114.15,113.95,114.1,3500.0
2018-05-23 11:45:00,114.1,114.25,114.0,114.25,2200.0,114.1,114.25,114.0,114.25,2200.0
2018-05-23 11:50:00,114.25,114.3,114.0,114.0,1500.0,114.25,114.3,114.0,114.0,1500.0
2018-05-23 11:55:00,114.1,114.15,113.95,113.95,3700.0,114.1,114.15,113.95,113.95,3700.0
2018-05-23 12:00:00,113.9,114.1,113.9,114.0,2450.0,113.9,114.1,113.9,114.0,2450.0
2018-05-23 12:05:00,114.1,114.15,114.05,114.05,1000.0,114.1,114.15,114.05,114.05,1000.0
2018-05-23 12:10:00,114.08,114.18,113.9,113.9,3600.0,114.08,114.18,113.9,113.9,3600.0
2018-05-23 12:15:00,113.95,114.0,113.9,113.95,3665.0,113.95,114.0,113.9,113.95,3665.0
2018-05-23 12:20:00,114.0,114.0,113.9,113.9,600.0,114.0,114.0,113.9,113.9,600.0
2018-05-23 12:25:00,113.9,114.0,113.9,113.95,500.0,113.9,114.0,113.9,113.95,500.0
2018-05-23 12:30:00,113.95,114.05,113.95,114.03,1520.0,113.95,114.05,113.95,114.03,1520.0
2018-05-23 12:35:00,113.98,114.05,113.95,113.95,1400.0,113.98,114.05,113.95,113.95,1400.0
2018-05-23 12:40:00,114.1,114.3,114.08,114.3,1724.0,114.1,114.3,114.08,114.3,1724.0
2018-05-23 12:45:00,114.25,114.35,114.25,114.25,300.0,114.25,114.35,114.25,114.25,300.0
2018-05-23 12:50:00,114.3,114.33,114.15,114.15,700.0,114.3,114.33,114.15,114.15,700.0
2018-05-23 12:55:00,114.15,114.4,114.15,114.4,899.0,114.15,114.4,114.15,114.4,899.0
2018-05-23 13:00:00,114.25,114.25,113.95,114.0,1465.0,114.25,114.25,113.95,114.0,1465.0
2018-05-23 13:05:00,114.0,114.1,114.0,114.03,900.0,114.0,114.1,114.0,114.03,900.0
2018-05-23 13:10:00,114.05,114.05,113.85,113.85,1600.0,114.05,114.05,113.85,113.85,1600.0
2018-05-23 13:15:00,113.8,113.88,113.75,113.8,3372.0,113.8,113.88,113.75,113.8,3372.0
2018-05-23 13:20:00,113.85,113.95,113.85,113.85,1453.0,113.85,113.95,113.85,113.85,1453.0
2018-05-23 13:25:00,113.78,113.8,113.7,113.8,800.0,113.78,113.8,113.7,113.8,800.0
2018-05-23 13:30:00,113.7,113.7,113.6,113.65,500.0,113.7,113.7,113.6,113.65,500.0
2018-05-23 13:35:00,113.65,113.8,113.6,113.75,3800.0,113.65,113.8,113.6,113.75,3800.0
2018-05-23 13:40:00,113.8,113.85,113.8,113.85,800.0,113.8,113.85,113.8,113.85,800.0
2018-05-23 13:45:00,113.8,113.9,113.8,113.85,400.0,113.8,113.9,113.8,113.85,400.0
2018-05-23 13:50:00,113.8,113.95,113.75,113.85,1800.0,113.8,113.95,113.75,113.85,1800.0
2018-05-23 13:55:00,113.9,113.9,113.7,113.75,400.0,113.9,113.9,113.7,113.75,400.0
2018-05-23 14:00:00,113.8,113.9,113.7,113.9,1478.0,113.8,113.9,113.7,113.9,1478.0
2018-05-23 14:05:00,114.0,114.6,114.0,114.6,2842.0,114.0,114.6,114.0,114.6,2842.0
2018-05-23 14:10:00,114.5,114.75,114.45,114.75,5599.0,114.5,114.75,114.45,114.75,5599.0
2018-05-23 14:15:00,114.75,114.85,114.65,114.65,1034.0,114.75,114.85,114.65,114.65,1034.0
2018-05-23 14:20:00,114.6,114.65,114.6,114.6,600.0,114.6,114.65,114.6,114.6,600.0
2018-05-23 14:25:00,114.65,114.65,114.4,114.4,1750.0,114.65,114.65,114.4,114.4,1750.0
2018-05-23 14:30:00,114.4,114.55,114.4,114.55,1300.0,114.4,114.55,114.4,114.55,1300.0
2018-05-23 14:35:00,114.5,114.55,114.3,114.3,1901.0,114.5,114.55,114.3,114.3,1901.0
2018-05-23 14:40:00,114.38,114.45,114.35,114.45,700.0,114.38,114.45,114.35,114.45,700.0
2018-05-23 14:45:00,114.45,114.6,114.45,114.6,2700.0,114.45,114.6,114.45,114.6,2700.0
2018-05-23 14:50:00,114.45,114.55,114.45,114.5,1440.0,114.45,114.55,114.45,114.5,1440.0
2018-05-23 14:55:00,114.5,114.65,114.45,114.65,1680.0,114.5,114.65,114.45,114.65,1680.0
2018-05-23 15:00:00,114.7,114.85,114.65,114.8,1200.0,114.7,114.85,114.65,114.8,1200.0
2018-05-23 15:05:00,114.85,115.15,114.85,115.05,10323.0,114.85,115.15,114.85,115.05,10323.0
2018-05-23 15:10:00,115.0,115.05,114.91,115.0,3000.0,115.0,115.05,114.91,115.0,3000.0
2018-05-23 15:15:00,115.0,115.01,114.85,114.9,4948.0,115.0,115.01,114.85,114.9,4948.0
2018-05-23 15:20:00,114.95,114.95,114.75,114.85,2400.0,114.95,114.95,114.75,114.85,2400.0
2018-05-23 15:25:00,114.8,114.9,114.75,114.85,1495.0,114.8,114.9,114.75,114.85,1495.0
2018-05-23 15:30:00,114.9,114.9,114.8,114.8,2056.0,114.9,114.9,114.8,114.8,2056.0
2018-05-23 15:35:00,114.88,114.95,114.8,114.8,1600.0,114.88,114.95,114.8,114.8,1600.0
2018-05-23 15:40:00,114.85,115.05,114.85,115.05,4618.0,114.85,115.05,114.85,115.05,4618.0
2018-05-23 15:45:00,115.05,115.25,115.05,115.25,7844.0,115.05,115.25,115.05,115.25,7844.0
2018-05-23 15:50:00,115.35,115.4,115.2,115.3,12773.0,115.35,115.4,115.2,115.3,12773.0
2018-05-23 15:55:00,115.3,115.6,115.25,115.6,21358.0,115.3,115.6,115.25,115.6,21358.0
2018-05-24 09:30:00,115.6,115.93,115.3,115.92,9055.0,115.6,115.93,115.3,115.92,9055.0
2018-05-24 09:35:00,115.85,116.12,115.6,115.6,4067.0,115.85,116.12,115.6,115.6,4067.0
2018-05-24 09:40:00,115.4,116.34,115.35,115.7,5001.0,115.4,116.34,115.35,115.7,5001.0
2018-05-24 09:45:00,115.75,115.75,115.6,115.6,1250.0,115.75,115.75,115.6,115.6,1250.0
2018-05-24 09:50:00,115.55,116.1,115.35,116.1,3811.0,115.55,116.1,115.35,116.1,3811.0
2018-05-24 09:55:00,116.0,116.0,115.6,115.7,1400.0,116.0,116.0,115.6,115.7,1400.0
2018-05-24 10:00:00,115.6,115.9,115.45,115.76,2350.0,115.6,115.9,115.45,115.76,2350.0
2018-05-24 10:05:00,115.85,116.15,115.85,116.1,3676.0,115.85,116.15,115.85,116.1,3676.0
2018-05-24 10:10:00,116.1,116.6,116.1,116.3,3763.0,116.1,116.6,116.1,116.3,3763.0
2018-05-24 10:15:00,116.25,116.6,116.25,116.54,2561.0,116.25,116.6,116.25,116.54,2561.0
2018-05-24 10:20:00,116.43,116.6,116.0,116.0,9866.0,116.43,116.6,116.0,116.0,9866.0
2018-05-24 10:25:00,116.03,116.1,115.85,116.0,2940.0,116.03,116.1,115.85,116.0,2940.0
2018-05-24 10:30:00,115.85,115.85,115.42,115.55,3100.0,115.85,115.85,115.42,115.55,3100.0
2018-05-24 10:35:00,115.55,115.6,115.45,115.6,1600.0,115.55,115.6,115.45,115.6,1600.0
2018-05-24 10:40:00,115.7,115.8,115.65,115.65,1500.0,115.7,115.8,115.65,115.65,1500.0
2018-05-24 10:45:00,115.7,115.7,115.45,115.55,5120.0,115.7,115.7,115.45,115.55,5120.0
2018-05-24 10:50:00,115.65,115.7,115.55,115.6,3091.0,115.65,115.7,115.55,115.6,3091.0
2018-05-24 10:55:00,115.55,115.55,115.05,115.2,3973.0,115.55,115.55,115.05,115.2,3973.0
2018-05-24 11:00:00,115.15,115.35,115.12,115.3,2200.0,115.15,115.35,115.12,115.3,2200.0
2018-05-24 11:05:00,115.4,115.45,115.35,115.4,1200.0,115.4,115.45,115.35,115.4,1200.0
2018-05-24 11:10:00,115.5,115.5,115.4,115.5,1005.0,115.5,115.5,115.4,115.5,1005.0
2018-05-24 11:15:00,115.4,115.65,115.4,115.6,1900.0,115.4,115.65,115.4,115.6,1900.0
2018-05-24 11:20:00,115.65,115.9,115.6,115.8,2250.0,115.65,115.9,115.6,115.8,2250.0
2018-05-24 11:25:00,115.75,115.85,115.75,115.85,1600.0,115.75,115.85,115.75,115.85,1600.0
2018-05-24 11:30:00,115.9,116.25,115.9,116.2,1400.0,115.9,116.25,115.9,116.2,1400.0
2018-05-24 11:35:00,116.3,116.33,116.2,116.32,900.0,116.3,116.33,116.2,116.32,900.0
2018-05-24 11:40:00,116.4,116.4,116.15,116.3,2957.0,116.4,116.4,116.15,116.3,2957.0
2018-05-24 11:45:00,116.3,116.43,116.3,116.43,1300.0,116.3,116.43,116.3,116.43,1300.0
2018-05-24 11:50:00,116.35,116.55,116.35,116.55,1900.0,116.35,116.55,116.35,116.55,1900.0
2018-05-24 11:55:00,116.55,116.6,116.3,116.35,7846.0,116.55,116.6,116.3,116.35,7846.0
2018-05-24 12:00:00,116.35,116.4,116.1,116.15,11086.0,116.35,116.4,116.1,116.15,11086.0
2018-05-24 12:05:00,116.13,116.4,116.09,116.35,3365.0,116.13,116.4,116.09,116.35,3365.0
2018-05-24 12:10:00,116.3,116.5,116.27,116.4,2900.0,116.3,116.5,116.27,116.4,2900.0
2018-05-24 12:15:00,116.4,116.5,116.4,116.45,3300.0,116.4,116.5,116.4,116.45,3300.0
2018-05-24 12:20:00,116.45,116.55,116.45,116.5,1300.0,116.45,116.55,116.45,116.5,1300.0
2018-05-24 12:25:00,116.45,116.5,116.35,116.5,2926.0,116.45,116.5,116.35,116.5,2926.0
2018-05-24 12:30:00,116.55,116.65,116.53,116.6,2056.0,116.55,116.65,116.53,116.6,2056.0
2018-05-24 12:35:00,116.5,116.5,116.4,116.45,1600.0,116.5,116.5,116.4,116.45,1600.0
2018-05-24 12:40:00,116.45,116.45,116.25,116.4,3900.0,116.45,116.45,116.25,116.4,3900.0
2018-05-24 12:45:00,116.45,116.51,116.4,116.4,1200.0,116.45,116.51,116.4,116.4,1200.0
2018-05-24 12:50:00,116.35,116.4,116.2,116.35,4065.0,116.35,116.4,116.2,116.35,4065.0
2018-05-24 12:55:00,116.4,116.55,116.4,116.55,1419.0,116.4,116.55,116.4,116.55,1419.0
2018-05-24 13:00:00,116.51,116.55,116.5,116.55,533.0,116.51,116.55,116.5,116.55,533.0
2018-05-24 13:05:00,116.48,116.6,116.45,116.55,1506.0,116.48,116.6,116.45,116.55,1506.0
2018-05-24 13:10:00,116.6,116.6,116.5,116.55,1801.0,116.6,116.6,116.5,116.55,1801.0
2018-05-24 13:15:00,116.5,116.6,116.5,116.5,2038.0,116.5,116.6,116.5,116.5,2038.0
2018-05-24 13:20:00,116.5,116.65,116.5,116.65,1300.0,116.5,116.65,116.5,116.65,1300.0
2018-05-24 13:25:00,116.6,116.6,116.5,116.5,1912.0,116.6,116.6,116.5,116.5,1912.0
2018-05-24 13:30:00,116.48,116.48,116.25,116.25,4900.0,116.48,116.48,116.25,116.25,4900.0
2018-05-24 13:35:00,116.25,116.3,116.25,116.3,1100.0,116.25,116.3,116.25,116.3,1100.0
2018-05-24 13:40:00,116.35,116.35,116.25,116.25,614.0,116.35,116.35,116.25,116.25,614.0
2018-05-24 13:45:00,116.25,116.3,116.22,116.27,1300.0,116.25,116.3,116.22,116.27,1300.0
2018-05-24 13:50:00,116.28,116.3,116.15,116.18,3312.0,116.28,116.3,116.15,116.18,3312.0
2018-05-24 13:55:00,116.2,116.25,116.1,116.25,2452.0,116.2,116.25,116.1,116.25,2452.0
2018-05-24 14:00:00,116.3,116.3,116.15,116.25,2710.0,116.3,116.3,116.15,116.25,2710.0
2018-05-24 14:05:00,116.2,116.2,116.2,116.2,110.0,116.2,116.2,116.2,116.2,110.0
2018-05-24 14:10:00,116.25,116.26,116.15,116.15,676.0,116.25,116.26,116.15,116.15,676.0
2018-05-24 14:15:00,116.25,116.4,116.19,116.3,2262.0,116.25,116.4,116.19,116.3,2262.0
2018-05-24 14:20:00,116.35,116.5,116.35,116.5,1250.0,116.35,116.5,116.35,116.5,1250.0
2018-05-24 14:25:00,116.55,116.65,116.55,116.6,1900.0,116.55,116.65,116.55,116.6,1900.0
2018-05-24 14:30:00,116.6,116.7,116.6,116.65,1961.0,116.6,116.7,116.6,116.65,1961.0
2018-05-24 14:35:00,116.65,116.75,116.6,116.65,2200.0,116.65,116.75,116.6,116.65,2200.0
2018-05-24 14:40:00,116.7,116.8,116.7,116.8,1165.0,116.7,116.8,116.7,116.8,1165.0
2018-05-24 14:45:00,116.8,117.1,116.8,116.95,4427.0,116.8,117.1,116.8,116.95,4427.0
2018-05-24 14:50:00,116.8,116.8,116.65,116.7,1350.0,116.8,116.8,116.65,116.7,1350.0
2018-05-24 14:55:00,116.7,116.8,116.7,116.8,1324.0,116.7,116.8,116.7,116.8,1324.0
2018-05-24 15:00:00,116.75,116.75,116.6,116.7,2960.0,116.75,116.75,116.6,116.7,2960.0
2018-05-24 15:05:00,116.6,116.6,116.45,116.55,4564.0,116.6,116.6,116.45,116.55,4564.0
2018-05-24 15:10:00,116.55,116.56,116.4,116.5,3900.0,116.55,116.56,116.4,116.5,3900.0
2018-05-24 15:15:00,116.5,116.55,116.45,116.5,900.0,116.5,116.55,116.45,116.5,900.0
2018-05-24 15:20:00,116.5,116.65,116.45,116.63,5534.0,116.5,116.65,116.45,116.63,5534.0
2018-05-24 15:25:00,116.55,116.6,116.4,116.4,1100.0,116.55,116.6,116.4,116.4,1100.0
2018-05-24 15:30:00,116.35,116.45,116.35,116.35,2490.0,116.35,116.45,116.35,116.35,2490.0
2018-05-24 15:35:00,116.4,116.5,116.3,116.46,6217.0,116.4,116.5,116.3,116.46,6217.0
2018-05-24 15:40:00,116.4,116.4,116.3,116.35,3600.0,116.4,116.4,116.3,116.35,3600.0
2018-05-24 15:45:00,116.35,116.35,116.2,116.25,6127.0,116.35,116.35,116.2,116.25,6127.0
2018-05-24 15:50:00,116.25,116.35,116.2,116.3,4919.0,116.25,116.35,116.2,116.3,4919.0
2018-05-24 15:55:00,116.25,116.4,116.2,116.35,16341.0,116.25,116.4,116.2,116.35,16341.0
2018-05-25 09:30:00,116.2,116.2,115.9,115.9,4691.0,116.2,116.2,115.9,115.9,4691.0
2018-05-25 09:35:00,115.93,116.25,115.92,116.25,1058.0,115.93,116.25,115.92,116.25,1058.0
2018-05-25 09:40:00,116.05,116.25,116.05,116.25,700.0,116.05,116.25,116.05,116.25,700.0
2018-05-25 09:45:00,116.43,116.8,116.42,116.75,1302.0,116.43,116.8,116.42,116.75,1302.0
2018-05-25 09:50:00,116.83,116.91,116.75,116.9,1082.0,116.83,116.91,116.75,116.9,1082.0
2018-05-25 09:55:00,116.75,116.85,116.6,116.65,6497.0,116.75,116.85,116.6,116.65,6497.0
2018-05-25 10:00:00,116.6,117.15,116.58,117.05,2475.0,116.6,117.15,116.58,117.05,2475.0
2018-05-25 10:05:00,117.26,117.5,117.1,117.5,1808.0,117.26,117.5,117.1,117.5,1808.0
2018-05-25 10:10:00,117.6,117.6,117.35,117.55,2700.0,117.6,117.6,117.35,117.55,2700.0
2018-05-25 10:15:00,117.55,117.8,117.55,117.7,4400.0,117.55,117.8,117.55,117.7,4400.0
2018-05-25 10:20:00,117.7,118.23,117.55,118.15,11840.0,117.7,118.23,117.55,118.15,11840.0
2018-05-25 10:25:00,118.15,118.5,118.05,118.3,7791.0,118.15,118.5,118.05,118.3,7791.0
2018-05-25 10:30:00,118.28,118.35,117.85,117.85,3173.0,118.28,118.35,117.85,117.85,3173.0
2018-05-25 10:35:00,117.95,117.95,117.45,117.45,1600.0,117.95,117.95,117.45,117.45,1600.0
2018-05-25 10:40:00,117.65,117.65,117.17,117.2,2700.0,117.65,117.65,117.17,117.2,2700.0
2018-05-25 10:45:00,117.05,117.1,116.87,116.88,20430.0,117.05,117.1,116.87,116.88,20430.0
2018-05-25 10:50:00,116.95,117.3,116.95,117.25,4749.0,116.95,117.3,116.95,117.25,4749.0
2018-05-25 10:55:00,117.3,117.4,117.25,117.4,1294.0,117.3,117.4,117.25,117.4,1294.0
2018-05-25 11:00:00,117.45,117.65,117.45,117.65,1006.0,117.45,117.65,117.45,117.65,1006.0
2018-05-25 11:05:00,117.6,117.6,117.5,117.56,1800.0,117.6,117.6,117.5,117.56,1800.0
2018-05-25 11:10:00,117.6,117.65,117.6,117.6,2500.0,117.6,117.65,117.6,117.6,2500.0
2018-05-25 11:15:00,117.65,117.75,117.65,117.75,1500.0,117.65,117.75,117.65,117.75,1500.0
2018-05-25 11:20:00,117.65,117.75,117.65,117.75,1600.0,117.65,117.75,117.65,117.75,1600.0
2018-05-25 11:25:00,117.7,117.75,117.57,117.75,800.0,117.7,117.75,117.57,117.75,800.0
2018-05-25 11:30:00,117.68,117.9,117.67,117.9,834.0,117.68,117.9,117.67,117.9,834.0
2018-05-25 11:35:00,117.85,118.05,117.85,118.05,2600.0,117.85,118.05,117.85,118.05,2600.0
2018-05-25 11:40:00,118.0,118.15,117.85,118.0,3636.0,118.0,118.15,117.85,118.0,3636.0
2018-05-25 11:45:00,118.0,118.1,117.95,117.95,1852.0,118.0,118.1,117.95,117.95,1852.0
2018-05-25 11:50:00,117.85,117.85,117.7,117.75,2550.0,117.85,117.85,117.7,117.75,2550.0
2018-05-25 11:55:00,117.8,117.8,117.55,117.55,1627.0,117.8,117.8,117.55,117.55,1627.0
2018-05-25 12:00:00,117.5,117.55,117.5,117.55,700.0,117.5,117.55,117.5,117.55,700.0
2018-05-25 12:05:00,117.45,117.45,117.2,117.3,700.0,117.45,117.45,117.2,117.3,700.0
2018-05-25 12:10:00,117.3,117.45,117.25,117.35,1856.0,117.3,117.45,117.25,117.35,1856.0
2018-05-25 12:15:00,117.25,117.3,117.2,117.25,600.0,117.25,117.3,117.2,117.25,600.0
2018-05-25 12:20:00,117.25,117.28,117.2,117.2,1500.0,117.25,117.28,117.2,117.2,1500.0
2018-05-25 12:25:00,117.3,117.3,117.15,117.23,1900.0,117.3,117.3,117.15,117.23,1900.0
2018-05-25 12:30:00,117.25,117.25,117.1,117.15,1100.0,117.25,117.25,117.1,117.15,1100.0
2018-05-25 12:35:00,117.2,117.25,117.1,117.11,900.0,117.2,117.25,117.1,117.11,900.0
2018-05-25 12:40:00,117.25,117.35,117.2,117.23,1102.0,117.25,117.35,117.2,117.23,1102.0
2018-05-25 12:45:00,117.2,117.2,117.1,117.1,600.0,117.2,117.2,117.1,117.1,600.0
2018-05-25 12:50:00,117.1,117.1,117.1,117.1,300.0,117.1,117.1,117.1,117.1,300.0
2018-05-25 12:55:00,117.15,117.2,117.15,117.15,1450.0,117.15,117.2,117.15,117.15,1450.0
2018-05-25 13:00:00,117.15,117.15,117.1,117.1,500.0,117.15,117.15,117.1,117.1,500.0
2018-05-25 13:05:00,117.1,117.1,117.05,117.1,500.0,117.1,117.1,117.05,117.1,500.0
2018-05-25 13:10:00,117.1,117.15,117.0,117.0,1275.0,117.1,117.15,117.0,117.0,1275.0
2018-05-25 13:15:00,117.1,117.15,117.0,117.15,900.0,117.1,117.15,117.0,117.15,900.0
2018-05-25 13:20:00,117.06,117.2,117.06,117.15,400.0,117.06,117.2,117.06,117.15,400.0
2018-05-25 13:25:00,117.15,117.25,116.95,117.25,3228.0,117.15,117.25,116.95,117.25,3228.0
2018-05-25 13:30:00,117.15,117.35,117.15,117.28,2516.0,117.15,117.35,117.15,117.28,2516.0
2018-05-25 13:35:00,117.28,117.55,117.27,117.55,10100.0,117.28,117.55,117.27,117.55,10100.0
2018-05-25 13:40:00,117.6,117.75,117.55,117.75,2060.0,117.6,117.75,117.55,117.75,2060.0
2018-05-25 13:45:00,117.7,117.85,117.7,117.8,2046.0,117.7,117.85,117.7,117.8,2046.0
2018-05-25 13:50:00,117.84,117.85,117.55,117.55,2912.0,117.84,117.85,117.55,117.55,2912.0
2018-05-25 13:55:00,117.6,117.6,117.35,117.38,1400.0,117.6,117.6,117.35,117.38,1400.0
2018-05-25 14:00:00,117.3,117.4,117.25,117.4,1400.0,117.3,117.4,117.25,117.4,1400.0
2018-05-25 14:05:00,117.35,117.38,117.19,117.3,845.0,117.35,117.38,117.19,117.3,845.0
2018-05-25 14:10:00,117.25,117.25,117.25,117.25,100.0,117.25,117.25,117.25,117.25,100.0
2018-05-25 14:15:00,117.3,117.55,117.3,117.5,1299.0,117.3,117.55,117.3,117.5,1299.0
2018-05-25 14:20:00,117.6,117.6,117.55,117.55,900.0,117.6,117.6,117.55,117.55,900.0
2018-05-25 14:25:00,117.6,117.6,117.5,117.5,500.0,117.6,117.6,117.5,117.5,500.0
2018-05-25 14:30:00,117.56,117.57,117.3,117.3,420.0,117.56,117.57,117.3,117.3,420.0
2018-05-25 14:35:00,117.4,117.4,117.25,117.25,1000.0,117.4,117.4,117.25,117.25,1000.0
2018-05-25 14:40:00,117.2,117.2,117.15,117.2,700.0,117.2,117.2,117.15,117.2,700.0
2018-05-25 14:45:00,117.15,117.36,117.15,117.28,2549.0,117.15,117.36,117.15,117.28,2549.0
2018-05-25 14:50:00,117.3,117.4,117.3,117.4,500.0,117.3,117.4,117.3,117.4,500.0
2018-05-25 14:55:00,117.3,117.3,117.15,117.15,1400.0,117.3,117.3,117.15,117.15,1400.0
2018-05-25 15:00:00,117.15,117.2,117.12,117.2,1000.0,117.15,117.2,117.12,117.2,1000.0
2018-05-25 15:05:00,117.15,117.4,117.15,117.4,725.0,117.15,117.4,117.15,117.4,725.0
2018-05-25 15:10:00,117.25,117.35,117.25,117.35,1684.0,117.25,117.35,117.25,117.35,1684.0
2018-05-25 15:15:00,117.45,117.45,117.4,117.4,1200.0,117.45,117.45,117.4,117.4,1200.0
2018-05-25 15:20:00,117.45,117.45,117.3,117.3,1200.0,117.45,117.45,117.3,117.3,1200.0
2018-05-25 15:25:00,117.25,117.3,117.25,117.25,811.0,117.25,117.3,117.25,117.25,811.0
2018-05-25 15:30:00,117.25,117.25,117.15,117.2,3464.0,117.25,117.25,117.15,117.2,3464.0
2018-05-25 15:35:00,117.2,117.25,117.2,117.2,1025.0,117.2,117.25,117.2,117.2,1025.0
2018-05-25 15:40:00,117.2,117.3,117.1,117.25,3796.0,117.2,117.3,117.1,117.25,3796.0
2018-05-25 15:45:00,117.25,117.35,117.2,117.2,3955.0,117.25,117.35,117.2,117.2,3955.0
2018-05-25 15:50:00,117.2,117.35,117.1,117.3,11677.0,117.2,117.35,117.1,117.3,11677.0
2018-05-25 15:55:00,117.35,117.75,117.3,117.35,46036.0,117.35,117.75,117.3,117.35,46036.0
2018-05-29 09:30:00,116.35,117.68,116.35,117.48,4713.0,116.35,117.68,116.35,117.48,4713.0
2018-05-29 09:35:00,117.8,117.8,117.05,117.4,4300.0,117.8,117.8,117.05,117.4,4300.0
2018-05-29 09:40:00,117.15,117.6,116.65,117.28,4083.0,117.15,117.6,116.65,117.28,4083.0
2018-05-29 09:45:00,117.25,117.55,117.1,117.3,7994.0,117.25,117.55,117.1,117.3,7994.0
2018-05-29 09:50:00,117.2,117.6,117.2,117.5,10032.0,117.2,117.6,117.2,117.5,10032.0
2018-05-29 09:55:00,117.48,117.85,117.45,117.85,2700.0,117.48,117.85,117.45,117.85,2700.0
2018-05-29 10:00:00,117.78,117.95,117.7,117.9,2587.0,117.78,117.95,117.7,117.9,2587.0
2018-05-29 10:05:00,117.9,118.2,117.9,118.2,3030.0,117.9,118.2,117.9,118.2,3030.0
2018-05-29 10:10:00,118.25,118.25,117.75,117.8,3000.0,118.25,118.25,117.75,117.8,3000.0
2018-05-29 10:15:00,117.8,117.85,117.5,117.55,4055.0,117.8,117.85,117.5,117.55,4055.0
2018-05-29 10:20:00,117.31,117.7,117.3,117.68,1600.0,117.31,117.7,117.3,117.68,1600.0
2018-05-29 10:25:00,117.65,117.8,117.5,117.63,4100.0,117.65,117.8,117.5,117.63,4100.0
2018-05-29 10:30:00,117.6,117.6,117.22,117.53,3799.0,117.6,117.6,117.22,117.53,3799.0
2018-05-29 10:35:00,117.53,117.7,117.45,117.55,3500.0,117.53,117.7,117.45,117.55,3500.0
2018-05-29 10:40:00,117.58,117.95,117.57,117.78,3500.0,117.58,117.95,117.57,117.78,3500.0
2018-05-29 10:45:00,117.78,118.0,117.7,117.8,3000.0,117.78,118.0,117.7,117.8,3000.0
2018-05-29 10:50:00,118.0,118.13,117.9,117.9,1490.0,118.0,118.13,117.9,117.9,1490.0
2018-05-29 10:55:00,118.0,118.1,117.8,118.0,2600.0,118.0,118.1,117.8,118.0,2600.0
2018-05-29 11:00:00,118.0,118.0,117.7,117.73,8400.0,118.0,118.0,117.7,117.73,8400.0
2018-05-29 11:05:00,117.8,117.85,117.7,117.8,2400.0,117.8,117.85,117.7,117.8,2400.0
2018-05-29 11:10:00,117.8,118.1,117.8,118.05,4400.0,117.8,118.1,117.8,118.05,4400.0
2018-05-29 11:15:00,118.05,118.1,117.9,118.0,2328.0,118.05,118.1,117.9,118.0,2328.0
2018-05-29 11:20:00,117.95,118.3,117.95,118.3,2229.0,117.95,118.3,117.95,118.3,2229.0
2018-05-29 11:25:00,118.1,118.25,117.9,118.2,2000.0,118.1,118.25,117.9,118.2,2000.0
2018-05-29 11:30:00,118.05,118.28,118.0,118.28,1600.0,118.05,118.28,118.0,118.28,1600.0
2018-05-29 11:35:00,118.2,118.23,118.0,118.05,1460.0,118.2,118.23,118.0,118.05,1460.0
2018-05-29 11:40:00,117.9,118.1,117.85,117.9,1850.0,117.9,118.1,117.85,117.9,1850.0
2018-05-29 11:45:00,117.6,117.75,117.45,117.73,1659.0,117.6,117.75,117.45,117.73,1659.0
2018-05-29 11:50:00,117.65,117.75,117.54,117.65,3350.0,117.65,117.75,117.54,117.65,3350.0
2018-05-29 11:55:00,117.63,117.75,117.6,117.73,1476.0,117.63,117.75,117.6,117.73,1476.0
2018-05-29 12:00:00,117.65,117.65,117.35,117.45,2867.0,117.65,117.65,117.35,117.45,2867.0
2018-05-29 12:05:00,117.3,117.45,117.0,117.0,1900.0,117.3,117.45,117.0,117.0,1900.0
2018-05-29 12:10:00,117.1,117.2,116.9,117.05,1439.0,117.1,117.2,116.9,117.05,1439.0
2018-05-29 12:15:00,116.9,117.15,116.9,117.15,1300.0,116.9,117.15,116.9,117.15,1300.0
2018-05-29 12:20:00,117.25,117.38,117.25,117.28,910.0,117.25,117.38,117.25,117.28,910.0
2018-05-29 12:25:00,117.43,117.5,117.32,117.45,600.0,117.43,117.5,117.32,117.45,600.0
2018-05-29 12:30:00,117.5,117.8,117.5,117.8,2555.0,117.5,117.8,117.5,117.8,2555.0
2018-05-29 12:35:00,117.84,117.95,117.75,117.75,1700.0,117.84,117.95,117.75,117.75,1700.0
2018-05-29 12:40:00,117.8,117.9,117.6,117.6,1025.0,117.8,117.9,117.6,117.6,1025.0
2018-05-29 12:45:00,117.66,117.85,117.65,117.85,1100.0,117.66,117.85,117.65,117.85,1100.0
2018-05-29 12:50:00,117.95,118.05,117.85,117.95,3293.0,117.95,118.05,117.85,117.95,3293.0
2018-05-29 12:55:00,117.97,117.97,117.82,117.83,2200.0,117.97,117.97,117.82,117.83,2200.0
2018-05-29 13:00:00,117.75,117.8,117.65,117.75,2400.0,117.75,117.8,117.65,117.75,2400.0
2018-05-29 13:05:00,117.7,117.8,117.55,117.75,2797.0,117.7,117.8,117.55,117.75,2797.0
2018-05-29 13:10:00,117.75,117.75,117.7,117.73,943.0,117.75,117.75,117.7,117.73,943.0
2018-05-29 13:15:00,117.65,117.85,117.5,117.8,2336.0,117.65,117.85,117.5,117.8,2336.0
2018-05-29 13:20:00,117.8,117.85,117.8,117.8,500.0,117.8,117.85,117.8,117.8,500.0
2018-05-29 13:25:00,117.8,118.0,117.75,117.75,1700.0,117.8,118.0,117.75,117.75,1700.0
2018-05-29 13:30:00,117.75,117.9,117.67,117.9,2599.0,117.75,117.9,117.67,117.9,2599.0
2018-05-29 13:35:00,117.85,117.95,117.82,117.83,900.0,117.85,117.95,117.82,117.83,900.0
2018-05-29 13:40:00,117.9,118.0,117.82,117.95,3520.0,117.9,118.0,117.82,117.95,3520.0
2018-05-29 13:45:00,118.0,118.2,118.0,118.15,1573.0,118.0,118.2,118.0,118.15,1573.0
2018-05-29 13:50:00,118.2,118.3,118.12,118.3,3483.0,118.2,118.3,118.12,118.3,3483.0
2018-05-29 13:55:00,118.28,118.3,118.05,118.15,1600.0,118.28,118.3,118.05,118.15,1600.0
2018-05-29 14:00:00,118.15,118.2,117.7,117.75,2699.0,118.15,118.2,117.7,117.75,2699.0
2018-05-29 14:05:00,117.85,118.03,117.8,118.02,1040.0,117.85,118.03,117.8,118.02,1040.0
2018-05-29 14:10:00,118.05,118.15,117.9,118.15,1681.0,118.05,118.15,117.9,118.15,1681.0
2018-05-29 14:15:00,118.15,118.15,117.8,118.05,4735.0,118.15,118.15,117.8,118.05,4735.0
2018-05-29 14:20:00,118.05,118.2,118.0,118.2,1210.0,118.05,118.2,118.0,118.2,1210.0
2018-05-29 14:25:00,118.2,118.38,118.07,118.38,2716.0,118.2,118.38,118.07,118.38,2716.0
2018-05-29 14:30:00,118.25,118.39,118.25,118.3,1029.0,118.25,118.39,118.25,118.3,1029.0
2018-05-29 14:35:00,118.4,118.6,118.3,118.3,5335.0,118.4,118.6,118.3,118.3,5335.0
2018-05-29 14:40:00,118.45,118.5,118.2,118.2,1316.0,118.45,118.5,118.2,118.2,1316.0
2018-05-29 14:45:00,118.2,118.4,118.2,118.25,4027.0,118.2,118.4,118.2,118.25,4027.0
2018-05-29 14:50:00,118.2,118.2,118.0,118.0,1400.0,118.2,118.2,118.0,118.0,1400.0
2018-05-29 14:55:00,118.0,118.15,117.9,118.05,5050.0,118.0,118.15,117.9,118.05,5050.0
2018-05-29 15:00:00,118.05,118.1,117.9,118.0,2346.0,118.05,118.1,117.9,118.0,2346.0
2018-05-29 15:05:00,118.0,118.05,117.9,117.95,2930.0,118.0,118.05,117.9,117.95,2930.0
2018-05-29 15:10:00,118.0,118.05,117.82,117.9,2810.0,118.0,118.05,117.82,117.9,2810.0
2018-05-29 15:15:00,117.95,118.0,117.8,117.9,3100.0,117.95,118.0,117.8,117.9,3100.0
2018-05-29 15:20:00,117.85,117.9,117.8,117.9,2107.0,117.85,117.9,117.8,117.9,2107.0
2018-05-29 15:25:00,117.9,118.65,117.85,118.65,13452.0,117.9,118.65,117.85,118.65,13452.0
2018-05-29 15:30:00,118.6,119.1,118.55,118.9,19212.0,118.6,119.1,118.55,118.9,19212.0
2018-05-29 15:35:00,118.9,118.95,118.6,118.6,4412.0,118.9,118.95,118.6,118.6,4412.0
2018-05-29 15:40:00,118.7,118.9,118.6,118.9,5009.0,118.7,118.9,118.6,118.9,5009.0
2018-05-29 15:45:00,118.95,119.1,118.85,118.98,10921.0,118.95,119.1,118.85,118.98,10921.0
2018-05-29 15:50:00,119.0,119.15,118.8,118.9,10333.0,119.0,119.15,118.8,118.9,10333.0
2018-05-29 15:55:00,118.85,119.0,118.7,118.9,15073.0,118.85,119.0,118.7,118.9,15073.0
2018-05-30 09:30:00,120.0,120.4,119.1,120.2,9803.0,120.0,120.4,119.1,120.2,9803.0
2018-05-30 09:35:00,120.5,120.95,120.2,120.42,10636.0,120.5,120.95,120.2,120.42,10636.0
2018-05-30 09:40:00,120.55,121.3,120.25,121.15,6720.0,120.55,121.3,120.25,121.15,6720.0
2018-05-30 09:45:00,121.28,121.9,121.2,121.6,13380.0,121.28,121.9,121.2,121.6,13380.0
2018-05-30 09:50:00,121.55,121.75,121.35,121.35,11650.0,121.55,121.75,121.35,121.35,11650.0
2018-05-30 09:55:00,121.28,121.5,121.05,121.16,4135.0,121.28,121.5,121.05,121.16,4135.0
2018-05-30 10:00:00,121.23,121.35,120.85,120.9,3600.0,121.23,121.35,120.85,120.9,3600.0
2018-05-30 10:05:00,120.92,121.05,120.55,120.55,4644.0,120.92,121.05,120.55,120.55,4644.0
2018-05-30 10:10:00,120.65,121.2,120.65,121.2,2600.0,120.65,121.2,120.65,121.2,2600.0
2018-05-30 10:15:00,121.1,121.35,121.1,121.2,2245.0,121.1,121.35,121.1,121.2,2245.0
2018-05-30 10:20:00,121.27,121.45,121.1,121.15,8600.0,121.27,121.45,121.1,121.15,8600.0
2018-05-30 10:25:00,121.09,121.35,121.09,121.1,5872.0,121.09,121.35,121.09,121.1,5872.0
2018-05-30 10:30:00,121.15,121.15,120.85,121.1,3341.0,121.15,121.15,120.85,121.1,3341.0
2018-05-30 10:35:00,121.3,121.35,121.13,121.25,2113.0,121.3,121.35,121.13,121.25,2113.0
2018-05-30 10:40:00,121.2,121.65,121.09,121.3,15441.0,121.2,121.65,121.09,121.3,15441.0
2018-05-30 10:45:00,121.45,121.5,121.25,121.4,5148.0,121.45,121.5,121.25,121.4,5148.0
2018-05-30 10:50:00,121.28,121.55,121.27,121.45,3800.0,121.28,121.55,121.27,121.45,3800.0
2018-05-30 10:55:00,121.45,121.63,121.35,121.6,2800.0,121.45,121.63,121.35,121.6,2800.0
2018-05-30 11:00:00,121.63,121.75,121.4,121.75,4400.0,121.63,121.75,121.4,121.75,4400.0
2018-05-30 11:05:00,121.75,121.75,121.55,121.75,2102.0,121.75,121.75,121.55,121.75,2102.0
2018-05-30 11:10:00,121.93,122.25,121.9,122.05,13406.0,121.93,122.25,121.9,122.05,13406.0
2018-05-30 11:15:00,122.03,122.1,121.7,121.8,3108.0,122.03,122.1,121.7,121.8,3108.0
2018-05-30 11:20:00,121.9,122.05,121.65,121.8,2771.0,121.9,122.05,121.65,121.8,2771.0
2018-05-30 11:25:00,121.85,121.85,121.6,121.6,1955.0,121.85,121.85,121.6,121.6,1955.0
2018-05-30 11:30:00,121.65,121.7,121.45,121.65,2900.0,121.65,121.7,121.45,121.65,2900.0
2018-05-30 11:35:00,121.6,121.65,121.35,121.6,2107.0,121.6,121.65,121.35,121.6,2107.0
2018-05-30 11:40:00,121.55,121.55,121.3,121.34,1723.0,121.55,121.55,121.3,121.34,1723.0
2018-05-30 11:45:00,121.35,121.45,121.2,121.2,7750.0,121.35,121.45,121.2,121.2,7750.0
2018-05-30 11:50:00,121.15,121.15,121.07,121.08,2990.0,121.15,121.15,121.07,121.08,2990.0
2018-05-30 11:55:00,121.15,121.2,121.0,121.05,1600.0,121.15,121.2,121.0,121.05,1600.0
2018-05-30 12:00:00,121.15,121.25,120.85,120.85,3666.0,121.15,121.25,120.85,120.85,3666.0
2018-05-30 12:05:00,120.95,121.0,120.45,120.73,6200.0,120.95,121.0,120.45,120.73,6200.0
2018-05-30 12:10:00,120.72,121.15,120.65,120.95,6683.0,120.72,121.15,120.65,120.95,6683.0
2018-05-30 12:15:00,120.89,120.95,120.7,120.9,7738.0,120.89,120.95,120.7,120.9,7738.0
2018-05-30 12:20:00,120.95,120.95,120.65,120.65,1859.0,120.95,120.95,120.65,120.65,1859.0
2018-05-30 12:25:00,120.8,120.9,120.75,120.8,1200.0,120.8,120.9,120.75,120.8,1200.0
2018-05-30 12:30:00,120.7,120.75,120.6,120.75,512.0,120.7,120.75,120.6,120.75,512.0
2018-05-30 12:35:00,120.65,120.85,120.2,120.45,19308.0,120.65,120.85,120.2,120.45,19308.0
2018-05-30 12:40:00,120.38,120.4,119.85,119.85,6115.0,120.38,120.4,119.85,119.85,6115.0
2018-05-30 12:45:00,119.8,120.1,119.65,120.1,2536.0,119.8,120.1,119.65,120.1,2536.0
2018-05-30 12:50:00,120.1,120.1,119.75,119.95,1700.0,120.1,120.1,119.75,119.95,1700.0
2018-05-30 12:55:00,120.0,120.0,119.7,119.78,2100.0,120.0,120.0,119.7,119.78,2100.0
2018-05-30 13:00:00,119.85,119.9,119.55,119.75,1958.0,119.85,119.9,119.55,119.75,1958.0
2018-05-30 13:05:00,119.8,120.0,119.65,119.8,2100.0,119.8,120.0,119.65,119.8,2100.0
2018-05-30 13:10:00,119.65,119.85,119.6,119.8,3223.0,119.65,119.85,119.6,119.8,3223.0
2018-05-30 13:15:00,119.9,120.15,119.8,119.8,3020.0,119.9,120.15,119.8,119.8,3020.0
2018-05-30 13:20:00,119.9,120.05,119.7,119.8,1700.0,119.9,120.05,119.7,119.8,1700.0
2018-05-30 13:25:00,119.9,120.2,119.9,120.0,1300.0,119.9,120.2,119.9,120.0,1300.0
2018-05-30 13:30:00,120.2,120.25,120.0,120.13,1750.0,120.2,120.25,120.0,120.13,1750.0
2018-05-30 13:35:00,120.2,120.22,120.05,120.15,1731.0,120.2,120.22,120.05,120.15,1731.0
2018-05-30 13:40:00,120.18,120.25,119.85,120.03,3850.0,120.18,120.25,119.85,120.03,3850.0
2018-05-30 13:45:00,119.98,120.05,119.85,119.95,1900.0,119.98,120.05,119.85,119.95,1900.0
2018-05-30 13:50:00,119.95,120.0,119.8,119.8,1500.0,119.95,120.0,119.8,119.8,1500.0
2018-05-30 13:55:00,119.8,120.0,119.7,119.9,1621.0,119.8,120.0,119.7,119.9,1621.0
2018-05-30 14:00:00,119.85,119.95,119.65,119.65,1695.0,119.85,119.95,119.65,119.65,1695.0
2018-05-30 14:05:00,119.8,119.8,119.65,119.75,1578.0,119.8,119.8,119.65,119.75,1578.0
2018-05-30 14:10:00,119.8,119.85,119.75,119.85,1300.0,119.8,119.85,119.75,119.85,1300.0
2018-05-30 14:15:00,119.85,120.1,119.85,120.0,2137.0,119.85,120.1,119.85,120.0,2137.0
2018-05-30 14:20:00,120.1,120.15,119.9,119.95,3800.0,120.1,120.15,119.9,119.95,3800.0
2018-05-30 14:25:00,120.0,120.05,119.95,119.95,5757.0,120.0,120.05,119.95,119.95,5757.0
2018-05-30 14:30:00,120.05,120.2,120.0,120.1,2332.0,120.05,120.2,120.0,120.1,2332.0
2018-05-30 14:35:00,120.1,120.6,120.1,120.5,7138.0,120.1,120.6,120.1,120.5,7138.0
2018-05-30 14:40:00,120.65,120.65,120.45,120.45,1728.0,120.65,120.65,120.45,120.45,1728.0
2018-05-30 14:45:00,120.45,120.5,120.3,120.33,2700.0,120.45,120.5,120.3,120.33,2700.0
2018-05-30 14:50:00,120.25,120.4,120.25,120.35,1900.0,120.25,120.4,120.25,120.35,1900.0
2018-05-30 14:55:00,120.25,120.4,120.25,120.4,800.0,120.25,120.4,120.25,120.4,800.0
2018-05-30 15:00:00,120.4,120.4,120.15,120.15,3350.0,120.4,120.4,120.15,120.15,3350.0
2018-05-30 15:05:00,120.23,120.23,119.95,120.0,6100.0,120.23,120.23,119.95,120.0,6100.0
2018-05-30 15:10:00,119.95,120.1,119.95,120.05,2600.0,119.95,120.1,119.95,120.05,2600.0
2018-05-30 15:15:00,120.0,120.15,120.0,120.0,2700.0,120.0,120.15,120.0,120.0,2700.0
2018-05-30 15:20:00,120.1,120.23,120.1,120.23,1700.0,120.1,120.23,120.1,120.23,1700.0
2018-05-30 15:25:00,120.15,120.3,120.15,120.2,2800.0,120.15,120.3,120.15,120.2,2800.0
2018-05-30 15:30:00,120.2,120.2,120.05,120.2,4853.0,120.2,120.2,120.05,120.2,4853.0
2018-05-30 15:35:00,120.15,120.15,119.95,120.05,4552.0,120.15,120.15,119.95,120.05,4552.0
2018-05-30 15:40:00,120.0,120.3,120.0,120.2,4400.0,120.0,120.3,120.0,120.2,4400.0
2018-05-30 15:45:00,120.2,120.2,120.0,120.1,6877.0,120.2,120.2,120.0,120.1,6877.0
2018-05-30 15:50:00,120.15,120.35,120.15,120.23,5658.0,120.15,120.35,120.15,120.23,5658.0
2018-05-30 15:55:00,120.2,120.45,120.2,120.35,19460.0,120.2,120.45,120.2,120.35,19460.0
2018-05-31 09:30:00,120.35,120.55,120.25,120.28,9175.0,120.35,120.55,120.25,120.28,9175.0
2018-05-31 09:35:00,120.3,121.0,119.9,120.9,10080.0,120.3,121.0,119.9,120.9,10080.0
2018-05-31 09:40:00,121.0,121.35,120.8,121.1,10608.0,121.0,121.35,120.8,121.1,10608.0
2018-05-31 09:45:00,121.25,121.88,121.1,121.23,6450.0,121.25,121.88,121.1,121.23,6450.0
2018-05-31 09:50:00,121.2,121.55,121.17,121.48,6569.0,121.2,121.55,121.17,121.48,6569.0
2018-05-31 09:55:00,121.4,121.6,121.2,121.45,2450.0,121.4,121.6,121.2,121.45,2450.0
2018-05-31 10:00:00,121.45,121.65,121.35,121.6,2563.0,121.45,121.65,121.35,121.6,2563.0
2018-05-31 10:05:00,121.7,122.35,121.65,122.35,2440.0,121.7,122.35,121.65,122.35,2440.0
2018-05-31 10:10:00,122.21,122.21,121.75,122.0,1950.0,122.21,122.21,121.75,122.0,1950.0
2018-05-31 10:15:00,122.05,122.3,121.96,122.15,2333.0,122.05,122.3,121.96,122.15,2333.0
2018-05-31 10:20:00,122.25,122.25,122.05,122.15,1195.0,122.25,122.25,122.05,122.15,1195.0
2018-05-31 10:25:00,122.05,122.4,121.9,122.2,2800.0,122.05,122.4,121.9,122.2,2800.0
2018-05-31 10:30:00,122.2,122.25,122.1,122.1,2053.0,122.2,122.25,122.1,122.1,2053.0
2018-05-31 10:35:00,122.1,122.1,122.0,122.0,1600.0,122.1,122.1,122.0,122.0,1600.0
2018-05-31 10:40:00,122.0,122.0,121.85,121.85,500.0,122.0,122.0,121.85,121.85,500.0
2018-05-31 10:45:00,121.85,121.9,121.35,121.4,2800.0,121.85,121.9,121.35,121.4,2800.0
2018-05-31 10:50:00,121.35,121.9,121.35,121.85,2493.0,121.35,121.9,121.35,121.85,2493.0
2018-05-31 10:55:00,121.86,122.0,121.75,121.85,2800.0,121.86,122.0,121.75,121.85,2800.0
2018-05-31 11:00:00,121.85,122.0,121.85,122.0,435.0,121.85,122.0,121.85,122.0,435.0
2018-05-31 11:05:00,122.05,122.2,121.95,122.2,1735.0,122.05,122.2,121.95,122.2,1735.0
2018-05-31 11:10:00,122.2,122.2,122.0,122.0,1140.0,122.2,122.2,122.0,122.0,1140.0
2018-05-31 11:15:00,122.0,122.1,121.8,121.8,2900.0,122.0,122.1,121.8,121.8,2900.0
2018-05-31 11:20:00,121.85,121.85,121.75,121.75,1455.0,121.85,121.85,121.75,121.75,1455.0
2018-05-31 11:25:00,121.8,121.9,121.8,121.9,1285.0,121.8,121.9,121.8,121.9,1285.0
2018-05-31 11:30:00,121.88,122.15,121.87,122.05,1100.0,121.88,122.15,121.87,122.05,1100.0
2018-05-31 11:35:00,121.98,122.3,121.97,122.3,2644.0,121.98,122.3,121.97,122.3,2644.0
2018-05-31 11:40:00,122.2,122.5,122.2,122.25,3867.0,122.2,122.5,122.2,122.25,3867.0
2018-05-31 11:45:00,122.4,122.66,122.4,122.55,1666.0,122.4,122.66,122.4,122.55,1666.0
2018-05-31 11:50:00,122.65,122.65,122.55,122.65,1300.0,122.65,122.65,122.55,122.65,1300.0
2018-05-31 11:55:00,122.65,122.75,122.55,122.55,3200.0,122.65,122.75,122.55,122.55,3200.0
2018-05-31 12:00:00,122.6,122.65,122.45,122.45,800.0,122.6,122.65,122.45,122.45,800.0
2018-05-31 12:05:00,122.47,122.5,122.2,122.2,1274.0,122.47,122.5,122.2,122.2,1274.0
2018-05-31 12:10:00,122.3,122.4,122.3,122.35,1651.0,122.3,122.4,122.3,122.35,1651.0
2018-05-31 12:15:00,122.2,122.45,122.2,122.45,2353.0,122.2,122.45,122.2,122.45,2353.0
2018-05-31 12:20:00,122.4,122.5,122.15,122.15,2573.0,122.4,122.5,122.15,122.15,2573.0
2018-05-31 12:25:00,122.1,122.18,121.8,122.0,1900.0,122.1,122.18,121.8,122.0,1900.0
2018-05-31 12:30:00,122.0,122.0,121.7,121.7,3017.0,122.0,122.0,121.7,121.7,3017.0
2018-05-31 12:35:00,121.75,121.8,121.7,121.75,2000.0,121.75,121.8,121.7,121.75,2000.0
2018-05-31 12:40:00,121.75,121.8,121.75,121.8,1404.0,121.75,121.8,121.75,121.8,1404.0
2018-05-31 12:45:00,121.85,121.95,121.7,121.95,920.0,121.85,121.95,121.7,121.95,920.0
2018-05-31 12:50:00,122.0,122.0,121.9,122.0,1800.0,122.0,122.0,121.9,122.0,1800.0
2018-05-31 12:55:00,121.85,122.0,121.85,122.0,2350.0,121.85,122.0,121.85,122.0,2350.0
2018-05-31 13:00:00,121.9,121.9,121.55,121.55,1200.0,121.9,121.9,121.55,121.55,1200.0
2018-05-31 13:05:00,121.6,121.8,121.6,121.7,1950.0,121.6,121.8,121.6,121.7,1950.0
2018-05-31 13:10:00,121.7,121.9,121.7,121.75,1600.0,121.7,121.9,121.7,121.75,1600.0
2018-05-31 13:15:00,121.86,122.0,121.85,122.0,2936.0,121.86,122.0,121.85,122.0,2936.0
2018-05-31 13:20:00,121.95,122.0,121.85,121.85,700.0,121.95,122.0,121.85,121.85,700.0
2018-05-31 13:25:00,121.95,122.1,121.8,122.0,5101.0,121.95,122.1,121.8,122.0,5101.0
2018-05-31 13:30:00,121.95,121.95,121.8,121.8,900.0,121.95,121.95,121.8,121.8,900.0
2018-05-31 13:35:00,121.8,121.95,121.8,121.95,400.0,121.8,121.95,121.8,121.95,400.0
2018-05-31 13:40:00,122.0,122.1,121.93,121.95,1900.0,122.0,122.1,121.93,121.95,1900.0
2018-05-31 13:45:00,122.05,122.1,121.95,121.95,1807.0,122.05,122.1,121.95,121.95,1807.0
2018-05-31 13:50:00,121.95,121.95,121.6,121.6,710.0,121.95,121.95,121.6,121.6,710.0
2018-05-31 13:55:00,121.6,121.6,121.28,121.3,2035.0,121.6,121.6,121.28,121.3,2035.0
2018-05-31 14:00:00,121.3,121.3,120.55,121.14,10694.0,121.3,121.3,120.55,121.14,10694.0
2018-05-31 14:05:00,121.2,121.25,121.1,121.1,1300.0,121.2,121.25,121.1,121.1,1300.0
2018-05-31 14:10:00,121.15,121.35,121.15,121.25,2254.0,121.15,121.35,121.15,121.25,2254.0
2018-05-31 14:15:00,121.3,121.45,121.25,121.38,1200.0,121.3,121.45,121.25,121.38,1200.0
2018-05-31 14:20:00,121.35,121.45,121.3,121.4,1600.0,121.35,121.45,121.3,121.4,1600.0
2018-05-31 14:25:00,121.41,121.41,121.25,121.3,900.0,121.41,121.41,121.25,121.3,900.0
2018-05-31 14:30:00,121.3,121.3,121.05,121.05,2257.0,121.3,121.3,121.05,121.05,2257.0
2018-05-31 14:35:00,121.12,121.25,121.1,121.15,2826.0,121.12,121.25,121.1,121.15,2826.0
2018-05-31 14:40:00,121.15,121.3,121.15,121.3,900.0,121.15,121.3,121.15,121.3,900.0
2018-05-31 14:45:00,121.15,121.2,121.05,121.05,2100.0,121.15,121.2,121.05,121.05,2100.0
2018-05-31 14:50:00,121.1,121.1,121.05,121.1,1000.0,121.1,121.1,121.05,121.1,1000.0
2018-05-31 14:55:00,121.05,121.2,120.95,121.2,3981.0,121.05,121.2,120.95,121.2,3981.0
2018-05-31 15:00:00,121.2,121.2,121.0,121.1,1300.0,121.2,121.2,121.0,121.1,1300.0
2018-05-31 15:05:00,121.16,121.35,121.15,121.35,1500.0,121.16,121.35,121.15,121.35,1500.0
2018-05-31 15:10:00,121.35,121.35,121.15,121.35,1546.0,121.35,121.35,121.15,121.35,1546.0
2018-05-31 15:15:00,121.35,121.35,121.25,121.3,1900.0,121.35,121.35,121.25,121.3,1900.0
2018-05-31 15:20:00,121.25,121.35,121.2,121.2,2400.0,121.25,121.35,121.2,121.2,2400.0
2018-05-31 15:25:00,121.2,121.4,121.2,121.38,3211.0,121.2,121.4,121.2,121.38,3211.0
2018-05-31 15:30:00,121.45,121.7,121.4,121.65,11470.0,121.45,121.7,121.4,121.65,11470.0
2018-05-31 15:35:00,121.6,121.65,121.4,121.4,4457.0,121.6,121.65,121.4,121.4,4457.0
2018-05-31 15:40:00,121.45,121.5,121.17,121.25,4556.0,121.45,121.5,121.17,121.25,4556.0
2018-05-31 15:45:00,121.2,121.4,121.2,121.4,7959.0,121.2,121.4,121.2,121.4,7959.0
2018-05-31 15:50:00,121.4,121.4,121.3,121.4,3600.0,121.4,121.4,121.3,121.4,3600.0
2018-05-31 15:55:00,121.3,121.45,121.25,121.25,15126.0,121.3,121.45,121.25,121.25,15126.0
2018-06-01 09:30:00,121.25,122.3,121.2,122.1,10918.0,121.25,122.3,121.2,122.1,10918.0
2018-06-01 09:35:00,122.08,122.25,121.83,122.05,2164.0,122.08,122.25,121.83,122.05,2164.0
2018-06-01 09:40:00,122.3,122.45,122.15,122.17,3000.0,122.3,122.45,122.15,122.17,3000.0
2018-06-01 09:45:00,122.2,122.65,122.2,122.6,2611.0,122.2,122.65,122.2,122.6,2611.0
2018-06-01 09:50:00,122.65,122.85,122.65,122.85,2700.0,122.65,122.85,122.65,122.85,2700.0
2018-06-01 09:55:00,122.8,123.0,122.65,122.9,7876.0,122.8,123.0,122.65,122.9,7876.0
2018-06-01 10:00:00,122.8,123.15,122.8,123.0,6516.0,122.8,123.15,122.8,123.0,6516.0
2018-06-01 10:05:00,123.05,123.5,123.02,123.13,6972.0,123.05,123.5,123.02,123.13,6972.0
2018-06-01 10:10:00,123.12,123.3,122.95,122.95,1742.0,123.12,123.3,122.95,122.95,1742.0
2018-06-01 10:15:00,122.9,123.05,122.75,123.05,7450.0,122.9,123.05,122.75,123.05,7450.0
2018-06-01 10:20:00,123.1,123.55,123.1,123.3,4257.0,123.1,123.55,123.1,123.3,4257.0
2018-06-01 10:25:00,123.42,123.7,123.4,123.53,43239.0,123.42,123.7,123.4,123.53,43239.0
2018-06-01 10:30:00,123.53,123.7,123.45,123.6,6287.0,123.53,123.7,123.45,123.6,6287.0
2018-06-01 10:35:00,123.55,123.62,123.39,123.62,1900.0,123.55,123.62,123.39,123.62,1900.0
2018-06-01 10:40:00,123.55,123.55,123.4,123.45,1600.0,123.55,123.55,123.4,123.45,1600.0
2018-06-01 10:45:00,123.5,123.65,123.35,123.65,3600.0,123.5,123.65,123.35,123.65,3600.0
2018-06-01 10:50:00,123.65,124.1,123.65,124.03,8530.0,123.65,124.1,123.65,124.03,8530.0
2018-06-01 10:55:00,124.0,124.23,124.0,124.15,2200.0,124.0,124.23,124.0,124.15,2200.0
2018-06-01 11:00:00,124.2,124.3,124.05,124.05,2298.0,124.2,124.3,124.05,124.05,2298.0
2018-06-01 11:05:00,123.95,124.3,123.95,124.3,5006.0,123.95,124.3,123.95,124.3,5006.0
2018-06-01 11:10:00,124.1,124.33,124.1,124.3,1380.0,124.1,124.33,124.1,124.3,1380.0
2018-06-01 11:15:00,124.2,124.8,124.15,124.65,6778.0,124.2,124.8,124.15,124.65,6778.0
2018-06-01 11:20:00,124.8,124.9,124.6,124.85,5056.0,124.8,124.9,124.6,124.85,5056.0
2018-06-01 11:25:00,124.8,125.05,124.8,124.95,3146.0,124.8,125.05,124.8,124.95,3146.0
2018-06-01 11:30:00,125.0,125.1,124.95,124.99,5226.0,125.0,125.1,124.95,124.99,5226.0
2018-06-01 11:35:00,125.05,125.1,124.82,124.85,6886.0,125.05,125.1,124.82,124.85,6886.0
2018-06-01 11:40:00,124.93,125.08,124.6,125.08,6480.0,124.93,125.08,124.6,125.08,6480.0
2018-06-01 11:45:00,125.0,125.2,124.92,125.0,4900.0,125.0,125.2,124.92,125.0,4900.0
2018-06-01 11:50:00,124.98,125.25,124.95,125.25,4295.0,124.98,125.25,124.95,125.25,4295.0
2018-06-01 11:55:00,125.25,126.35,125.2,125.34,25621.0,125.25,126.35,125.2,125.34,25621.0
2018-06-01 12:00:00,125.4,125.5,125.15,125.5,7085.0,125.4,125.5,125.15,125.5,7085.0
2018-06-01 12:05:00,125.42,126.2,125.39,125.6,10246.0,125.42,126.2,125.39,125.6,10246.0
2018-06-01 12:10:00,125.6,125.95,125.57,125.95,17989.0,125.6,125.95,125.57,125.95,17989.0
2018-06-01 12:15:00,125.85,125.85,125.59,125.75,2400.0,125.85,125.85,125.59,125.75,2400.0
2018-06-01 12:20:00,125.65,125.65,125.35,125.4,2200.0,125.65,125.65,125.35,125.4,2200.0
2018-06-01 12:25:00,125.2,125.6,125.2,125.6,3852.0,125.2,125.6,125.2,125.6,3852.0
2018-06-01 12:30:00,125.6,125.75,125.5,125.7,6030.0,125.6,125.75,125.5,125.7,6030.0
2018-06-01 12:35:00,125.7,125.7,125.5,125.65,3685.0,125.7,125.7,125.5,125.65,3685.0
2018-06-01 12:40:00,125.65,125.75,125.6,125.65,2164.0,125.65,125.75,125.6,125.65,2164.0
2018-06-01 12:45:00,125.75,125.75,125.27,125.28,12873.0,125.75,125.75,125.27,125.28,12873.0
2018-06-01 12:50:00,125.23,125.23,125.07,125.08,3503.0,125.23,125.23,125.07,125.08,3503.0
2018-06-01 12:55:00,125.15,125.3,125.09,125.15,1757.0,125.15,125.3,125.09,125.15,1757.0
2018-06-01 13:00:00,125.1,125.25,125.1,125.1,845.0,125.1,125.25,125.1,125.1,845.0
2018-06-01 13:05:00,125.0,125.4,125.0,125.35,4000.0,125.0,125.4,125.0,125.35,4000.0
2018-06-01 13:10:00,125.25,125.4,125.25,125.4,2150.0,125.25,125.4,125.25,125.4,2150.0
2018-06-01 13:15:00,125.5,125.7,125.5,125.63,7840.0,125.5,125.7,125.5,125.63,7840.0
2018-06-01 13:20:00,125.55,125.55,125.35,125.4,2600.0,125.55,125.55,125.35,125.4,2600.0
2018-06-01 13:25:00,125.35,125.35,125.35,125.35,502.0,125.35,125.35,125.35,125.35,502.0
2018-06-01 13:30:00,125.25,125.4,125.25,125.4,1409.0,125.25,125.4,125.25,125.4,1409.0
2018-06-01 13:35:00,125.4,125.65,125.4,125.59,600.0,125.4,125.65,125.4,125.59,600.0
2018-06-01 13:40:00,125.65,125.85,125.65,125.85,12505.0,125.65,125.85,125.65,125.85,12505.0
2018-06-01 13:45:00,125.85,126.04,125.85,125.95,3027.0,125.85,126.04,125.85,125.95,3027.0
2018-06-01 13:50:00,125.9,125.95,125.81,125.9,2740.0,125.9,125.95,125.81,125.9,2740.0
2018-06-01 13:55:00,125.8,125.8,125.7,125.75,500.0,125.8,125.8,125.7,125.75,500.0
2018-06-01 14:00:00,125.7,125.73,125.35,125.35,12300.0,125.7,125.73,125.35,125.35,12300.0
2018-06-01 14:05:00,125.25,125.5,125.2,125.2,1762.0,125.25,125.5,125.2,125.2,1762.0
2018-06-01 14:10:00,125.2,125.53,125.15,125.5,3000.0,125.2,125.53,125.15,125.5,3000.0
2018-06-01 14:15:00,125.5,125.5,125.15,125.3,3306.0,125.5,125.5,125.15,125.3,3306.0
2018-06-01 14:20:00,125.45,125.5,125.25,125.25,5067.0,125.45,125.5,125.25,125.25,5067.0
2018-06-01 14:25:00,125.3,125.45,125.3,125.4,2493.0,125.3,125.45,125.3,125.4,2493.0
2018-06-01 14:30:00,125.5,125.5,125.3,125.3,3000.0,125.5,125.5,125.3,125.3,3000.0
2018-06-01 14:35:00,125.31,125.4,125.1,125.14,3320.0,125.31,125.4,125.1,125.14,3320.0
2018-06-01 14:40:00,125.15,125.2,124.9,125.05,2550.0,125.15,125.2,124.9,125.05,2550.0
2018-06-01 14:45:00,124.98,125.25,124.97,125.25,1149.0,124.98,125.25,124.97,125.25,1149.0
2018-06-01 14:50:00,125.25,125.3,125.2,125.25,2255.0,125.25,125.3,125.2,125.25,2255.0
2018-06-01 14:55:00,125.25,125.47,125.25,125.46,1206.0,125.25,125.47,125.25,125.46,1206.0
2018-06-01 15:00:00,125.45,125.45,125.2,125.25,3667.0,125.45,125.45,125.2,125.25,3667.0
2018-06-01 15:05:00,125.15,125.35,125.15,125.35,1300.0,125.15,125.35,125.15,125.35,1300.0
2018-06-01 15:10:00,125.4,125.4,125.25,125.25,1100.0,125.4,125.4,125.25,125.25,1100.0
2018-06-01 15:15:00,125.3,125.33,125.15,125.28,6627.0,125.3,125.33,125.15,125.28,6627.0
2018-06-01 15:20:00,125.28,125.6,125.2,125.6,5960.0,125.28,125.6,125.2,125.6,5960.0
2018-06-01 15:25:00,125.5,125.55,125.5,125.55,2525.0,125.5,125.55,125.5,125.55,2525.0
2018-06-01 15:30:00,125.55,125.9,125.52,125.85,8679.0,125.55,125.9,125.52,125.85,8679.0
2018-06-01 15:35:00,125.85,125.9,125.77,125.78,4920.0,125.85,125.9,125.77,125.78,4920.0
2018-06-01 15:40:00,125.75,125.85,125.67,125.75,32842.0,125.75,125.85,125.67,125.75,32842.0
2018-06-01 15:45:00,125.75,125.85,125.69,125.8,8127.0,125.75,125.85,125.69,125.8,8127.0
2018-06-01 15:50:00,125.85,125.85,125.55,125.65,18367.0,125.85,125.85,125.55,125.65,18367.0
2018-06-01 15:55:00,125.65,125.95,125.6,125.75,47765.0,125.65,125.95,125.6,125.75,47765.0
2018-06-04 09:30:00,125.95,127.0,125.7,127.0,19825.0,125.95,127.0,125.7,127.0,19825.0
2018-06-04 09:35:00,126.84,126.95,125.87,125.87,10268.0,126.84,126.95,125.87,125.87,10268.0
2018-06-04 09:40:00,126.0,126.9,125.75,126.6,9531.0,126.0,126.9,125.75,126.6,9531.0
2018-06-04 09:45:00,126.5,127.15,126.5,126.8,5069.0,126.5,127.15,126.5,126.8,5069.0
2018-06-04 09:50:00,126.8,126.8,126.05,126.05,4101.0,126.8,126.8,126.05,126.05,4101.0
2018-06-04 09:55:00,125.9,126.0,125.65,126.0,3846.0,125.9,126.0,125.65,126.0,3846.0
2018-06-04 10:00:00,126.0,126.4,125.2,125.46,6376.0,126.0,126.4,125.2,125.46,6376.0
2018-06-04 10:05:00,125.5,126.0,125.5,125.86,7209.0,125.5,126.0,125.5,125.86,7209.0
2018-06-04 10:10:00,126.0,126.1,125.67,126.0,6000.0,126.0,126.1,125.67,126.0,6000.0
2018-06-04 10:15:00,126.1,126.45,126.0,126.4,2700.0,126.1,126.45,126.0,126.4,2700.0
2018-06-04 10:20:00,126.39,126.45,126.1,126.45,2600.0,126.39,126.45,126.1,126.45,2600.0
2018-06-04 10:25:00,126.2,126.45,126.2,126.2,1550.0,126.2,126.45,126.2,126.2,1550.0
2018-06-04 10:30:00,126.0,126.15,125.95,126.1,2500.0,126.0,126.15,125.95,126.1,2500.0
2018-06-04 10:35:00,126.14,126.17,126.0,126.1,2362.0,126.14,126.17,126.0,126.1,2362.0
2018-06-04 10:40:00,126.2,126.55,126.2,126.55,3307.0,126.2,126.55,126.2,126.55,3307.0
2018-06-04 10:45:00,126.6,126.8,126.6,126.7,3338.0,126.6,126.8,126.6,126.7,3338.0
2018-06-04 10:50:00,126.7,127.05,126.65,127.05,7515.0,126.7,127.05,126.65,127.05,7515.0
2018-06-04 10:55:00,126.93,127.15,126.85,127.05,4803.0,126.93,127.15,126.85,127.05,4803.0
2018-06-04 11:00:00,127.1,127.4,126.95,126.95,3900.0,127.1,127.4,126.95,126.95,3900.0
2018-06-04 11:05:00,126.9,127.22,126.85,127.05,2280.0,126.9,127.22,126.85,127.05,2280.0
2018-06-04 11:10:00,127.05,127.25,126.85,127.25,2300.0,127.05,127.25,126.85,127.25,2300.0
2018-06-04 11:15:00,127.25,127.3,127.1,127.3,2721.0,127.25,127.3,127.1,127.3,2721.0
2018-06-04 11:20:00,127.32,127.6,127.31,127.48,2567.0,127.32,127.6,127.31,127.48,2567.0
2018-06-04 11:25:00,127.44,127.75,127.43,127.65,2629.0,127.44,127.75,127.43,127.65,2629.0
2018-06-04 11:30:00,127.65,127.75,127.57,127.65,2706.0,127.65,127.75,127.57,127.65,2706.0
2018-06-04 11:35:00,127.7,127.85,127.7,127.83,1804.0,127.7,127.85,127.7,127.83,1804.0
2018-06-04 11:40:00,127.83,128.1,127.8,127.8,4150.0,127.83,128.1,127.8,127.8,4150.0
2018-06-04 11:45:00,127.8,127.97,127.4,127.87,2365.0,127.8,127.97,127.4,127.87,2365.0
2018-06-04 11:50:00,127.9,128.0,127.65,127.8,2097.0,127.9,128.0,127.65,127.8,2097.0
2018-06-04 11:55:00,127.95,127.95,127.85,127.85,1101.0,127.95,127.95,127.85,127.85,1101.0
2018-06-04 12:00:00,127.78,127.78,127.77,127.78,100.0,127.78,127.78,127.77,127.78,100.0
2018-06-04 12:05:00,127.8,127.95,127.8,127.9,2542.0,127.8,127.95,127.8,127.9,2542.0
2018-06-04 12:10:00,127.95,128.3,127.87,128.15,3041.0,127.95,128.3,127.87,128.15,3041.0
2018-06-04 12:15:00,128.05,128.3,128.05,128.3,2800.0,128.05,128.3,128.05,128.3,2800.0
2018-06-04 12:20:00,128.45,128.5,128.33,128.4,2075.0,128.45,128.5,128.33,128.4,2075.0
2018-06-04 12:25:00,128.43,128.85,128.42,128.75,2630.0,128.43,128.85,128.42,128.75,2630.0
2018-06-04 12:30:00,128.75,129.0,128.65,128.95,8887.0,128.75,129.0,128.65,128.95,8887.0
2018-06-04 12:35:00,128.9,129.1,128.7,128.7,6407.0,128.9,129.1,128.7,128.7,6407.0
2018-06-04 12:40:00,128.7,128.95,128.7,128.85,3215.0,128.7,128.95,128.7,128.85,3215.0
2018-06-04 12:45:00,128.85,128.85,128.65,128.75,2396.0,128.85,128.85,128.65,128.75,2396.0
2018-06-04 12:50:00,128.72,128.73,128.45,128.5,13002.0,128.72,128.73,128.45,128.5,13002.0
2018-06-04 12:55:00,128.5,128.55,128.4,128.4,800.0,128.5,128.55,128.4,128.4,800.0
2018-06-04 13:00:00,128.4,128.6,128.35,128.5,3834.0,128.4,128.6,128.35,128.5,3834.0
2018-06-04 13:05:00,128.59,128.7,128.58,128.6,3062.0,128.59,128.7,128.58,128.6,3062.0
2018-06-04 13:10:00,128.53,128.7,128.52,128.7,3831.0,128.53,128.7,128.52,128.7,3831.0
2018-06-04 13:15:00,128.71,128.76,128.6,128.75,2650.0,128.71,128.76,128.6,128.75,2650.0
2018-06-04 13:20:00,128.7,128.8,128.7,128.75,2920.0,128.7,128.8,128.7,128.75,2920.0
2018-06-04 13:25:00,128.75,128.85,128.7,128.85,3694.0,128.75,128.85,128.7,128.85,3694.0
2018-06-04 13:30:00,128.91,129.0,128.7,128.7,2023.0,128.91,129.0,128.7,128.7,2023.0
2018-06-04 13:35:00,128.65,128.85,128.55,128.55,3500.0,128.65,128.85,128.55,128.55,3500.0
2018-06-04 13:40:00,128.5,128.5,128.32,128.45,24000.0,128.5,128.5,128.32,128.45,24000.0
2018-06-04 13:45:00,128.45,128.7,128.45,128.7,8935.0,128.45,128.7,128.45,128.7,8935.0
2018-06-04 13:50:00,128.65,128.7,128.6,128.6,3027.0,128.65,128.7,128.6,128.6,3027.0
2018-06-04 13:55:00,128.55,128.73,128.55,128.64,3694.0,128.55,128.73,128.55,128.64,3694.0
2018-06-04 14:00:00,128.63,129.2,128.55,129.15,9381.0,128.63,129.2,128.55,129.15,9381.0
2018-06-04 14:05:00,129.13,129.2,129.05,129.05,3285.0,129.13,129.2,129.05,129.05,3285.0
2018-06-04 14:10:00,129.05,129.15,129.05,129.15,1302.0,129.05,129.15,129.05,129.15,1302.0
2018-06-04 14:15:00,129.05,129.15,128.55,128.8,6517.0,129.05,129.15,128.55,128.8,6517.0
2018-06-04 14:20:00,128.9,129.1,128.81,129.1,4476.0,128.9,129.1,128.81,129.1,4476.0
2018-06-04 14:25:00,129.05,129.05,128.88,128.89,7117.0,129.05,129.05,128.88,128.89,7117.0
2018-06-04 14:30:00,128.9,128.95,128.89,128.95,2012.0,128.9,128.95,128.89,128.95,2012.0
2018-06-04 14:35:00,128.91,129.14,128.91,129.1,5907.0,128.91,129.14,128.91,129.1,5907.0
2018-06-04 14:40:00,129.0,129.1,128.9,129.05,4087.0,129.0,129.1,128.9,129.05,4087.0
2018-06-04 14:45:00,129.05,129.1,129.0,129.05,603.0,129.05,129.1,129.0,129.05,603.0
2018-06-04 14:50:00,129.0,129.05,128.9,129.0,2500.0,129.0,129.05,128.9,129.0,2500.0
2018-06-04 14:55:00,129.05,129.15,129.0,129.15,1964.0,129.05,129.15,129.0,129.15,1964.0
2018-06-04 15:00:00,129.14,129.2,129.12,129.2,5506.0,129.14,129.2,129.12,129.2,5506.0
2018-06-04 15:05:00,129.2,129.35,129.15,129.15,7708.0,129.2,129.35,129.15,129.15,7708.0
2018-06-04 15:10:00,129.15,129.33,129.15,129.15,15066.0,129.15,129.33,129.15,129.15,15066.0
2018-06-04 15:15:00,129.25,129.3,129.2,129.25,2335.0,129.25,129.3,129.2,129.25,2335.0
2018-06-04 15:20:00,129.35,129.35,129.22,129.25,2137.0,129.35,129.35,129.22,129.25,2137.0
2018-06-04 15:25:00,129.3,129.35,129.22,129.35,3900.0,129.3,129.35,129.22,129.35,3900.0
2018-06-04 15:30:00,129.25,129.35,129.2,129.25,7527.0,129.25,129.35,129.2,129.25,7527.0
2018-06-04 15:35:00,129.3,129.5,129.25,129.4,8537.0,129.3,129.5,129.25,129.4,8537.0
2018-06-04 15:40:00,129.4,129.5,129.35,129.35,6264.0,129.4,129.5,129.35,129.35,6264.0
2018-06-04 15:45:00,129.3,129.45,129.15,129.33,14282.0,129.3,129.45,129.15,129.33,14282.0
2018-06-04 15:50:00,129.35,129.65,129.35,129.55,15140.0,129.35,129.65,129.35,129.55,15140.0
2018-06-04 15:55:00,129.5,130.05,129.45,129.85,77568.0,129.5,130.05,129.45,129.85,77568.0
2018-06-05 09:30:00,129.85,130.9,129.05,130.7,14280.0,129.85,130.9,129.05,130.7,14280.0
2018-06-05 09:35:00,130.75,131.35,130.35,131.3,11174.0,130.75,131.35,130.35,131.3,11174.0
2018-06-05 09:40:00,131.35,132.15,131.3,132.15,5319.0,131.35,132.15,131.3,132.15,5319.0
2018-06-05 09:45:00,132.5,132.95,132.3,132.89,10145.0,132.5,132.95,132.3,132.89,10145.0
2018-06-05 09:50:00,132.9,133.55,132.07,132.08,29238.0,132.9,133.55,132.07,132.08,29238.0
2018-06-05 09:55:00,131.95,132.2,131.45,131.53,27428.0,131.95,132.2,131.45,131.53,27428.0
2018-06-05 10:00:00,131.53,131.85,131.2,131.8,14805.0,131.53,131.85,131.2,131.8,14805.0
2018-06-05 10:05:00,131.75,131.8,131.45,131.55,11250.0,131.75,131.8,131.45,131.55,11250.0
2018-06-05 10:10:00,131.7,131.8,131.15,131.33,13822.0,131.7,131.8,131.15,131.33,13822.0
2018-06-05 10:15:00,131.33,131.5,130.97,131.45,5908.0,131.33,131.5,130.97,131.45,5908.0
2018-06-05 10:20:00,131.45,131.8,131.25,131.8,47242.0,131.45,131.8,131.25,131.8,47242.0
2018-06-05 10:25:00,131.75,133.15,131.75,133.0,20354.0,131.75,133.15,131.75,133.0,20354.0
2018-06-05 10:30:00,133.0,133.0,132.37,132.4,34766.0,133.0,133.0,132.37,132.4,34766.0
2018-06-05 10:35:00,132.4,132.5,132.15,132.33,23482.0,132.4,132.5,132.15,132.33,23482.0
2018-06-05 10:40:00,132.25,132.45,130.65,131.1,33590.0,132.25,132.45,130.65,131.1,33590.0
2018-06-05 10:45:00,131.2,131.55,130.9,131.3,2855.0,131.2,131.55,130.9,131.3,2855.0
2018-06-05 10:50:00,131.25,131.45,131.25,131.45,1100.0,131.25,131.45,131.25,131.45,1100.0
2018-06-05 10:55:00,131.35,131.8,131.3,131.63,5065.0,131.35,131.8,131.3,131.63,5065.0
2018-06-05 11:00:00,131.65,131.75,131.5,131.6,2800.0,131.65,131.75,131.5,131.6,2800.0
2018-06-05 11:05:00,131.55,131.6,130.97,130.97,4201.0,131.55,131.6,130.97,130.97,4201.0
2018-06-05 11:10:00,131.0,131.15,130.9,131.15,2958.0,131.0,131.15,130.9,131.15,2958.0
2018-06-05 11:15:00,131.05,131.23,131.02,131.2,4805.0,131.05,131.23,131.02,131.2,4805.0
2018-06-05 11:20:00,131.23,131.35,131.12,131.13,4083.0,131.23,131.35,131.12,131.13,4083.0
2018-06-05 11:25:00,131.2,131.2,131.0,131.15,2445.0,131.2,131.2,131.0,131.15,2445.0
2018-06-05 11:30:00,131.0,131.15,130.9,130.9,8000.0,131.0,131.15,130.9,130.9,8000.0
2018-06-05 11:35:00,130.95,131.1,130.75,131.09,16504.0,130.95,131.1,130.75,131.09,16504.0
2018-06-05 11:40:00,131.05,131.2,130.85,130.85,5704.0,131.05,131.2,130.85,130.85,5704.0
2018-06-05 11:45:00,130.9,131.25,130.9,131.08,10249.0,130.9,131.25,130.9,131.08,10249.0
2018-06-05 11:50:00,130.95,131.15,130.95,131.15,5120.0,130.95,131.15,130.95,131.15,5120.0
2018-06-05 11:55:00,131.05,131.15,130.95,131.15,4263.0,131.05,131.15,130.95,131.15,4263.0
2018-06-05 12:00:00,131.1,131.15,131.0,131.0,10528.0,131.1,131.15,131.0,131.0,10528.0
2018-06-05 12:05:00,131.05,131.15,130.95,131.0,2838.0,131.05,131.15,130.95,131.0,2838.0
2018-06-05 12:10:00,131.04,131.15,131.0,131.15,3187.0,131.04,131.15,131.0,131.15,3187.0
2018-06-05 12:15:00,131.11,131.15,130.95,131.15,28998.0,131.11,131.15,130.95,131.15,28998.0
2018-06-05 12:20:00,131.05,131.1,130.77,130.83,34204.0,131.05,131.1,130.77,130.83,34204.0
2018-06-05 12:25:00,130.85,131.0,130.7,131.0,6400.0,130.85,131.0,130.7,131.0,6400.0
2018-06-05 12:30:00,131.0,131.05,130.75,130.75,12392.0,131.0,131.05,130.75,130.75,12392.0
2018-06-05 12:35:00,130.8,130.8,130.25,130.25,5701.0,130.8,130.8,130.25,130.25,5701.0
2018-06-05 12:40:00,130.4,130.75,130.35,130.75,8000.0,130.4,130.75,130.35,130.75,8000.0
2018-06-05 12:45:00,130.75,131.1,130.7,131.1,4268.0,130.75,131.1,130.7,131.1,4268.0
2018-06-05 12:50:00,130.95,130.95,130.8,130.8,1770.0,130.95,130.95,130.8,130.8,1770.0
2018-06-05 12:55:00,130.75,130.85,130.75,130.85,1701.0,130.75,130.85,130.75,130.85,1701.0
2018-06-05 13:00:00,130.9,130.95,130.9,130.95,810.0,130.9,130.95,130.9,130.95,810.0
2018-06-05 13:05:00,130.93,130.95,130.85,130.93,1190.0,130.93,130.95,130.85,130.93,1190.0
2018-06-05 13:10:00,130.93,130.95,130.85,130.85,1137.0,130.93,130.95,130.85,130.85,1137.0
2018-06-05 13:15:00,130.95,131.05,130.9,131.0,5084.0,130.95,131.05,130.9,131.0,5084.0
2018-06-05 13:20:00,131.0,131.0,130.9,130.9,2700.0,131.0,131.0,130.9,130.9,2700.0
2018-06-05 13:25:00,130.9,131.09,130.8,131.05,2166.0,130.9,131.09,130.8,131.05,2166.0
2018-06-05 13:30:00,131.05,131.15,131.0,131.0,2168.0,131.05,131.15,131.0,131.0,2168.0
2018-06-05 13:35:00,131.0,131.1,130.95,131.05,1650.0,131.0,131.1,130.95,131.05,1650.0
2018-06-05 13:40:00,131.1,131.1,131.0,131.1,3800.0,131.1,131.1,131.0,131.1,3800.0
2018-06-05 13:45:00,131.1,131.3,131.0,131.2,4200.0,131.1,131.3,131.0,131.2,4200.0
2018-06-05 13:50:00,131.18,131.25,131.1,131.15,2500.0,131.18,131.25,131.1,131.15,2500.0
2018-06-05 13:55:00,131.2,131.3,131.15,131.15,2300.0,131.2,131.3,131.15,131.15,2300.0
2018-06-05 14:00:00,131.2,131.2,130.95,131.05,2245.0,131.2,131.2,130.95,131.05,2245.0
2018-06-05 14:05:00,131.0,131.15,130.95,131.15,8351.0,131.0,131.15,130.95,131.15,8351.0
2018-06-05 14:10:00,131.1,131.6,131.05,131.5,4186.0,131.1,131.6,131.05,131.5,4186.0
2018-06-05 14:15:00,131.65,131.8,131.65,131.8,3700.0,131.65,131.8,131.65,131.8,3700.0
2018-06-05 14:20:00,131.9,132.0,131.8,131.95,2460.0,131.9,132.0,131.8,131.95,2460.0
2018-06-05 14:25:00,131.98,132.15,131.94,132.15,3553.0,131.98,132.15,131.94,132.15,3553.0
2018-06-05 14:30:00,132.2,132.3,132.13,132.2,2350.0,132.2,132.3,132.13,132.2,2350.0
2018-06-05 14:35:00,132.3,132.35,132.1,132.15,3892.0,132.3,132.35,132.1,132.15,3892.0
2018-06-05 14:40:00,132.2,132.35,132.17,132.35,800.0,132.2,132.35,132.17,132.35,800.0
2018-06-05 14:45:00,132.5,132.8,132.5,132.8,5800.0,132.5,132.8,132.5,132.8,5800.0
2018-06-05 14:50:00,132.72,132.75,132.5,132.5,6371.0,132.72,132.75,132.5,132.5,6371.0
2018-06-05 14:55:00,132.5,132.51,132.2,132.35,4423.0,132.5,132.51,132.2,132.35,4423.0
2018-06-05 15:00:00,132.3,132.3,132.2,132.25,1820.0,132.3,132.3,132.2,132.25,1820.0
2018-06-05 15:05:00,132.21,132.4,132.15,132.2,7250.0,132.21,132.4,132.15,132.2,7250.0
2018-06-05 15:10:00,132.2,132.2,132.0,132.07,5528.0,132.2,132.2,132.0,132.07,5528.0
2018-06-05 15:15:00,132.0,132.15,131.9,132.15,6775.0,132.0,132.15,131.9,132.15,6775.0
2018-06-05 15:20:00,132.15,132.25,132.0,132.05,6873.0,132.15,132.25,132.0,132.05,6873.0
2018-06-05 15:25:00,132.05,132.1,132.0,132.0,4950.0,132.05,132.1,132.0,132.0,4950.0
2018-06-05 15:30:00,132.05,132.2,131.95,131.95,9444.0,132.05,132.2,131.95,131.95,9444.0
2018-06-05 15:35:00,131.95,132.1,131.9,132.1,5646.0,131.95,132.1,131.9,132.1,5646.0
2018-06-05 15:40:00,132.0,132.1,131.95,132.05,6651.0,132.0,132.1,131.95,132.05,6651.0
2018-06-05 15:45:00,132.05,132.15,132.0,132.05,7846.0,132.05,132.15,132.0,132.05,7846.0
2018-06-05 15:50:00,132.05,132.15,132.0,132.15,10107.0,132.05,132.15,132.0,132.15,10107.0
2018-06-05 15:55:00,132.15,132.2,132.0,132.0,33397.0,132.15,132.2,132.0,132.0,33397.0
2018-06-06 09:30:00,132.4,132.4,130.95,131.9,12749.0,132.4,132.4,130.95,131.9,12749.0
2018-06-06 09:35:00,131.9,131.9,131.05,131.05,2100.0,131.9,131.9,131.05,131.05,2100.0
2018-06-06 09:40:00,131.25,131.45,131.25,131.43,2520.0,131.25,131.45,131.25,131.43,2520.0
2018-06-06 09:45:00,131.5,131.6,131.3,131.35,4583.0,131.5,131.6,131.3,131.35,4583.0
2018-06-06 09:50:00,131.2,131.5,131.2,131.3,1000.0,131.2,131.5,131.2,131.3,1000.0
2018-06-06 09:55:00,131.38,131.45,130.8,130.85,1600.0,131.38,131.45,130.8,130.85,1600.0
2018-06-06 10:00:00,130.75,131.05,130.5,130.7,4080.0,130.75,131.05,130.5,130.7,4080.0
2018-06-06 10:05:00,130.85,131.2,130.85,131.1,3058.0,130.85,131.2,130.85,131.1,3058.0
2018-06-06 10:10:00,131.1,131.45,131.1,131.3,2800.0,131.1,131.45,131.1,131.3,2800.0
2018-06-06 10:15:00,131.25,131.45,131.25,131.45,1650.0,131.25,131.45,131.25,131.45,1650.0
2018-06-06 10:20:00,131.5,131.55,131.3,131.4,4065.0,131.5,131.55,131.3,131.4,4065.0
2018-06-06 10:25:00,131.5,131.55,131.45,131.55,2001.0,131.5,131.55,131.45,131.55,2001.0
2018-06-06 10:30:00,131.55,131.65,131.45,131.65,2004.0,131.55,131.65,131.45,131.65,2004.0
2018-06-06 10:35:00,131.6,131.6,131.32,131.35,3541.0,131.6,131.6,131.32,131.35,3541.0
2018-06-06 10:40:00,131.45,131.55,131.4,131.55,2544.0,131.45,131.55,131.4,131.55,2544.0
2018-06-06 10:45:00,131.45,131.45,131.25,131.25,2950.0,131.45,131.45,131.25,131.25,2950.0
2018-06-06 10:50:00,131.3,131.45,131.25,131.4,3191.0,131.3,131.45,131.25,131.4,3191.0
2018-06-06 10:55:00,131.49,131.8,131.47,131.8,6301.0,131.49,131.8,131.47,131.8,6301.0
2018-06-06 11:00:00,131.8,132.0,131.8,132.0,2751.0,131.8,132.0,131.8,132.0,2751.0
2018-06-06 11:05:00,132.05,132.3,132.0,132.2,2953.0,132.05,132.3,132.0,132.2,2953.0
2018-06-06 11:10:00,132.3,132.35,132.25,132.3,1860.0,132.3,132.35,132.25,132.3,1860.0
2018-06-06 11:15:00,132.3,132.5,132.25,132.45,3285.0,132.3,132.5,132.25,132.45,3285.0
2018-06-06 11:20:00,132.46,132.9,132.45,132.85,2785.0,132.46,132.9,132.45,132.85,2785.0
2018-06-06 11:25:00,132.75,132.9,132.7,132.83,2800.0,132.75,132.9,132.7,132.83,2800.0
2018-06-06 11:30:00,132.8,132.95,132.75,132.75,1318.0,132.8,132.95,132.75,132.75,1318.0
2018-06-06 11:35:00,132.8,132.85,132.4,132.4,3377.0,132.8,132.85,132.4,132.4,3377.0
2018-06-06 11:40:00,132.5,132.75,132.45,132.63,3048.0,132.5,132.75,132.45,132.63,3048.0
2018-06-06 11:45:00,132.55,132.7,132.55,132.7,1500.0,132.55,132.7,132.55,132.7,1500.0
2018-06-06 11:50:00,132.65,132.75,132.55,132.55,1700.0,132.65,132.75,132.55,132.55,1700.0
2018-06-06 11:55:00,132.6,132.65,132.45,132.65,2800.0,132.6,132.65,132.45,132.65,2800.0
2018-06-06 12:00:00,132.6,132.65,132.5,132.5,1000.0,132.6,132.65,132.5,132.5,1000.0
2018-06-06 12:05:00,132.45,132.55,132.35,132.35,2309.0,132.45,132.55,132.35,132.35,2309.0
2018-06-06 12:10:00,132.35,132.4,132.25,132.25,1945.0,132.35,132.4,132.25,132.25,1945.0
2018-06-06 12:15:00,132.25,132.35,132.25,132.3,858.0,132.25,132.35,132.25,132.3,858.0
2018-06-06 12:20:00,132.4,132.4,132.25,132.35,1427.0,132.4,132.4,132.25,132.35,1427.0
2018-06-06 12:25:00,132.3,132.35,132.2,132.25,2522.0,132.3,132.35,132.2,132.25,2522.0
2018-06-06 12:30:00,132.3,132.35,132.22,132.25,38632.0,132.3,132.35,132.22,132.25,38632.0
2018-06-06 12:35:00,132.35,132.35,132.25,132.25,1700.0,132.35,132.35,132.25,132.25,1700.0
2018-06-06 12:40:00,132.35,132.38,132.35,132.38,400.0,132.35,132.38,132.35,132.38,400.0
2018-06-06 12:45:00,132.5,132.6,132.5,132.55,1399.0,132.5,132.6,132.5,132.55,1399.0
2018-06-06 12:50:00,132.58,132.83,132.55,132.83,983.0,132.58,132.83,132.55,132.83,983.0
2018-06-06 12:55:00,132.9,132.9,132.9,132.9,200.0,132.9,132.9,132.9,132.9,200.0
2018-06-06 13:00:00,132.95,133.1,132.92,133.08,2258.0,132.95,133.1,132.92,133.08,2258.0
2018-06-06 13:05:00,133.15,133.15,133.0,133.09,600.0,133.15,133.15,133.0,133.09,600.0
2018-06-06 13:10:00,132.95,133.05,132.92,133.0,800.0,132.95,133.05,132.92,133.0,800.0
2018-06-06 13:15:00,132.95,132.95,132.7,132.75,2504.0,132.95,132.95,132.7,132.75,2504.0
2018-06-06 13:20:00,132.5,132.5,132.05,132.05,3446.0,132.5,132.5,132.05,132.05,3446.0
2018-06-06 13:25:00,132.08,132.08,132.07,132.08,200.0,132.08,132.08,132.07,132.08,200.0
2018-06-06 13:30:00,132.15,132.17,132.05,132.05,625.0,132.15,132.17,132.05,132.05,625.0
2018-06-06 13:35:00,132.15,132.2,131.75,131.8,4700.0,132.15,132.2,131.75,131.8,4700.0
2018-06-06 13:40:00,131.85,131.85,131.3,131.36,8400.0,131.85,131.85,131.3,131.36,8400.0
2018-06-06 13:45:00,131.5,131.6,131.4,131.4,700.0,131.5,131.6,131.4,131.4,700.0
2018-06-06 13:50:00,131.44,131.5,131.35,131.45,2565.0,131.44,131.5,131.35,131.45,2565.0
2018-06-06 13:55:00,131.5,131.65,131.5,131.6,1621.0,131.5,131.65,131.5,131.6,1621.0
2018-06-06 14:00:00,131.6,131.6,131.35,131.35,1000.0,131.6,131.6,131.35,131.35,1000.0
2018-06-06 14:05:00,131.47,131.68,131.47,131.6,1252.0,131.47,131.68,131.47,131.6,1252.0
2018-06-06 14:10:00,131.75,131.95,131.75,131.93,400.0,131.75,131.95,131.75,131.93,400.0
2018-06-06 14:15:00,132.0,132.08,131.95,132.0,1899.0,132.0,132.08,131.95,132.0,1899.0
2018-06-06 14:20:00,132.05,132.05,131.95,131.95,500.0,132.05,132.05,131.95,131.95,500.0
2018-06-06 14:25:00,132.0,132.01,131.9,132.0,1200.0,132.0,132.01,131.9,132.0,1200.0
2018-06-06 14:30:00,132.08,132.3,132.07,132.3,1000.0,132.08,132.3,132.07,132.3,1000.0
2018-06-06 14:35:00,132.35,132.55,132.3,132.55,2700.0,132.35,132.55,132.3,132.55,2700.0
2018-06-06 14:40:00,132.55,132.55,132.5,132.5,400.0,132.55,132.55,132.5,132.5,400.0
2018-06-06 14:45:00,132.7,132.7,132.6,132.65,1300.0,132.7,132.7,132.6,132.65,1300.0
2018-06-06 14:50:00,132.55,132.65,132.5,132.6,700.0,132.55,132.65,132.5,132.6,700.0
2018-06-06 14:55:00,132.5,132.85,132.5,132.85,2468.0,132.5,132.85,132.5,132.85,2468.0
2018-06-06 15:00:00,132.85,132.9,132.85,132.9,2200.0,132.85,132.9,132.85,132.9,2200.0
2018-06-06 15:05:00,132.9,133.0,132.85,133.0,2702.0,132.9,133.0,132.85,133.0,2702.0
2018-06-06 15:10:00,133.0,133.05,132.8,133.0,3683.0,133.0,133.05,132.8,133.0,3683.0
2018-06-06 15:15:00,132.9,132.95,132.85,132.9,900.0,132.9,132.95,132.85,132.9,900.0
2018-06-06 15:20:00,132.83,132.95,132.75,132.85,1769.0,132.83,132.95,132.75,132.85,1769.0
2018-06-06 15:25:00,132.9,132.95,132.8,132.95,1800.0,132.9,132.95,132.8,132.95,1800.0
2018-06-06 15:30:00,132.86,133.02,132.85,132.85,3000.0,132.86,133.02,132.85,132.85,3000.0
2018-06-06 15:35:00,132.85,132.85,132.75,132.8,2115.0,132.85,132.85,132.75,132.8,2115.0
2018-06-06 15:40:00,132.85,132.85,132.75,132.8,1734.0,132.85,132.85,132.75,132.8,1734.0
2018-06-06 15:45:00,132.8,132.8,132.6,132.63,5209.0,132.8,132.8,132.6,132.63,5209.0
2018-06-06 15:50:00,132.65,132.95,132.65,132.85,8639.0,132.65,132.95,132.65,132.85,8639.0
2018-06-06 15:55:00,132.8,133.0,132.8,132.95,19143.0,132.8,133.0,132.8,132.95,19143.0
2018-06-07 09:30:00,133.55,133.85,133.35,133.65,5808.0,133.55,133.85,133.35,133.65,5808.0
2018-06-07 09:35:00,133.7,133.75,133.15,133.3,3011.0,133.7,133.75,133.15,133.3,3011.0
2018-06-07 09:40:00,133.3,133.3,132.9,133.03,3837.0,133.3,133.3,132.9,133.03,3837.0
2018-06-07 09:45:00,133.1,133.1,132.5,132.5,3736.0,133.1,133.1,132.5,132.5,3736.0
2018-06-07 09:50:00,132.4,132.7,132.35,132.4,5760.0,132.4,132.7,132.35,132.4,5760.0
2018-06-07 09:55:00,132.4,132.68,132.25,132.25,4078.0,132.4,132.68,132.25,132.25,4078.0
2018-06-07 10:00:00,132.2,132.2,131.65,131.65,6311.0,132.2,132.2,131.65,131.65,6311.0
2018-06-07 10:05:00,131.75,131.75,130.9,130.91,9114.0,131.75,131.75,130.9,130.91,9114.0
2018-06-07 10:10:00,130.9,130.9,129.85,130.55,10601.0,130.9,130.9,129.85,130.55,10601.0
2018-06-07 10:15:00,130.55,130.8,130.1,130.1,4579.0,130.55,130.8,130.1,130.1,4579.0
2018-06-07 10:20:00,129.95,129.95,129.2,129.2,8400.0,129.95,129.95,129.2,129.2,8400.0
2018-06-07 10:25:00,129.25,129.35,128.55,128.72,12072.0,129.25,129.35,128.55,128.72,12072.0
2018-06-07 10:30:00,128.72,128.8,127.4,128.75,26231.0,128.72,128.8,127.4,128.75,26231.0
2018-06-07 10:35:00,128.7,128.7,127.8,128.0,6475.0,128.7,128.7,127.8,128.0,6475.0
2018-06-07 10:40:00,127.93,128.7,127.91,128.69,4113.0,127.93,128.7,127.91,128.69,4113.0
2018-06-07 10:45:00,128.52,128.53,127.8,128.0,4991.0,128.52,128.53,127.8,128.0,4991.0
2018-06-07 10:50:00,128.1,128.25,128.05,128.15,1600.0,128.1,128.25,128.05,128.15,1600.0
2018-06-07 10:55:00,128.25,128.7,128.25,128.7,2500.0,128.25,128.7,128.25,128.7,2500.0
2018-06-07 11:00:00,128.63,128.88,128.45,128.65,3250.0,128.63,128.88,128.45,128.65,3250.0
2018-06-07 11:05:00,128.65,128.65,127.9,127.9,2400.0,128.65,128.65,127.9,127.9,2400.0
2018-06-07 11:10:00,127.98,128.05,127.8,127.95,3200.0,127.98,128.05,127.8,127.95,3200.0
2018-06-07 11:15:00,128.0,128.0,127.6,127.85,8451.0,128.0,128.0,127.6,127.85,8451.0
2018-06-07 11:20:00,127.65,127.8,127.5,127.6,3901.0,127.65,127.8,127.5,127.6,3901.0
2018-06-07 11:25:00,127.6,127.63,126.82,126.95,8335.0,127.6,127.63,126.82,126.95,8335.0
2018-06-07 11:30:00,127.05,127.4,127.05,127.35,4048.0,127.05,127.4,127.05,127.35,4048.0
2018-06-07 11:35:00,127.5,128.45,127.5,128.45,5320.0,127.5,128.45,127.5,128.45,5320.0
2018-06-07 11:40:00,128.45,129.35,128.2,129.29,13361.0,128.45,129.35,128.2,129.29,13361.0
2018-06-07 11:45:00,129.2,129.3,128.5,128.6,4560.0,129.2,129.3,128.5,128.6,4560.0
2018-06-07 11:50:00,128.5,128.95,128.4,128.75,2914.0,128.5,128.95,128.4,128.75,2914.0
2018-06-07 11:55:00,128.75,129.27,128.75,129.27,4785.0,128.75,129.27,128.75,129.27,4785.0
2018-06-07 12:00:00,129.05,129.25,128.65,128.65,2084.0,129.05,129.25,128.65,128.65,2084.0
2018-06-07 12:05:00,128.7,128.7,128.3,128.45,1500.0,128.7,128.7,128.3,128.45,1500.0
2018-06-07 12:10:00,128.4,128.4,128.2,128.25,1681.0,128.4,128.4,128.2,128.25,1681.0
2018-06-07 12:15:00,128.25,128.25,127.8,127.8,2690.0,128.25,128.25,127.8,127.8,2690.0
2018-06-07 12:20:00,127.7,127.95,127.7,127.88,6304.0,127.7,127.95,127.7,127.88,6304.0
2018-06-07 12:25:00,128.0,128.11,127.95,128.0,2729.0,128.0,128.11,127.95,128.0,2729.0
2018-06-07 12:30:00,128.05,128.1,127.7,127.8,3928.0,128.05,128.1,127.7,127.8,3928.0
2018-06-07 12:35:00,127.8,127.95,127.7,127.95,1100.0,127.8,127.95,127.7,127.95,1100.0
2018-06-07 12:40:00,127.95,128.3,127.85,127.85,5002.0,127.95,128.3,127.85,127.85,5002.0
2018-06-07 12:45:00,127.9,128.05,127.4,127.53,5300.0,127.9,128.05,127.4,127.53,5300.0
2018-06-07 12:50:00,127.5,127.55,127.05,127.13,5498.0,127.5,127.55,127.05,127.13,5498.0
2018-06-07 12:55:00,127.2,127.2,126.75,127.1,3886.0,127.2,127.2,126.75,127.1,3886.0
2018-06-07 13:00:00,126.91,127.05,126.9,126.96,1120.0,126.91,127.05,126.9,126.96,1120.0
2018-06-07 13:05:00,126.95,127.0,126.85,126.9,2694.0,126.95,127.0,126.85,126.9,2694.0
2018-06-07 13:10:00,126.9,127.0,126.75,126.83,3167.0,126.9,127.0,126.75,126.83,3167.0
2018-06-07 13:15:00,126.75,126.8,126.05,126.25,7940.0,126.75,126.8,126.05,126.25,7940.0
2018-06-07 13:20:00,126.3,126.4,126.1,126.35,3800.0,126.3,126.4,126.1,126.35,3800.0
2018-06-07 13:25:00,126.3,126.3,126.05,126.1,1500.0,126.3,126.3,126.05,126.1,1500.0
2018-06-07 13:30:00,126.1,126.2,125.55,125.55,10308.0,126.1,126.2,125.55,125.55,10308.0
2018-06-07 13:35:00,125.55,125.65,125.15,125.3,18397.0,125.55,125.65,125.15,125.3,18397.0
2018-06-07 13:40:00,125.25,125.65,125.0,125.55,15539.0,125.25,125.65,125.0,125.55,15539.0
2018-06-07 13:45:00,125.45,125.45,124.5,124.75,11370.0,125.45,125.45,124.5,124.75,11370.0
2018-06-07 13:50:00,124.75,124.85,124.4,124.65,7182.0,124.75,124.85,124.4,124.65,7182.0
2018-06-07 13:55:00,124.63,124.65,124.35,124.45,5276.0,124.63,124.65,124.35,124.45,5276.0
2018-06-07 14:00:00,124.55,124.55,123.7,124.1,18441.0,124.55,124.55,123.7,124.1,18441.0
2018-06-07 14:05:00,124.15,124.55,124.0,124.55,6769.0,124.15,124.55,124.0,124.55,6769.0
2018-06-07 14:10:00,124.55,125.1,124.55,125.1,7000.0,124.55,125.1,124.55,125.1,7000.0
2018-06-07 14:15:00,125.08,125.3,125.07,125.2,7904.0,125.08,125.3,125.07,125.2,7904.0
2018-06-07 14:20:00,125.15,125.15,124.84,124.88,4878.0,125.15,125.15,124.84,124.88,4878.0
2018-06-07 14:25:00,124.95,124.95,124.7,124.85,4516.0,124.95,124.95,124.7,124.85,4516.0
2018-06-07 14:30:00,124.85,124.9,124.75,124.89,3292.0,124.85,124.9,124.75,124.89,3292.0
2018-06-07 14:35:00,124.9,125.3,124.9,125.28,5521.0,124.9,125.3,124.9,125.28,5521.0
2018-06-07 14:40:00,125.25,125.7,125.2,125.7,7706.0,125.25,125.7,125.2,125.7,7706.0
2018-06-07 14:45:00,125.7,125.9,125.7,125.9,1200.0,125.7,125.9,125.7,125.9,1200.0
2018-06-07 14:50:00,125.91,126.9,125.9,126.75,8334.0,125.91,126.9,125.9,126.75,8334.0
2018-06-07 14:55:00,126.8,126.95,126.75,126.92,6970.0,126.8,126.95,126.75,126.92,6970.0
2018-06-07 15:00:00,126.88,127.2,126.87,127.18,8885.0,126.88,127.2,126.87,127.18,8885.0
2018-06-07 15:05:00,127.25,127.55,127.25,127.55,6764.0,127.25,127.55,127.25,127.55,6764.0
2018-06-07 15:10:00,127.55,127.55,127.4,127.5,7215.0,127.55,127.55,127.4,127.5,7215.0
2018-06-07 15:15:00,127.55,127.75,127.3,127.35,11680.0,127.55,127.75,127.3,127.35,11680.0
2018-06-07 15:20:00,127.3,127.7,127.3,127.7,14970.0,127.3,127.7,127.3,127.7,14970.0
2018-06-07 15:25:00,127.68,127.95,127.37,127.4,10684.0,127.68,127.95,127.37,127.4,10684.0
2018-06-07 15:30:00,127.4,127.4,127.05,127.1,6976.0,127.4,127.4,127.05,127.1,6976.0
2018-06-07 15:35:00,127.05,127.15,127.0,127.0,5400.0,127.05,127.15,127.0,127.0,5400.0
2018-06-07 15:40:00,127.0,127.1,126.8,126.8,12704.0,127.0,127.1,126.8,126.8,12704.0
2018-06-07 15:45:00,126.9,127.05,126.85,127.0,10136.0,126.9,127.05,126.85,127.0,10136.0
2018-06-07 15:50:00,127.0,127.05,126.75,126.75,14671.0,127.0,127.05,126.75,126.75,14671.0
2018-06-07 15:55:00,126.8,126.8,126.5,126.6,32606.0,126.8,126.8,126.5,126.6,32606.0
2018-06-08 09:30:00,126.3,127.7,125.0,125.01,14846.0,126.3,127.7,125.0,125.01,14846.0
2018-06-08 09:35:00,124.93,125.9,124.7,125.85,18264.0,124.93,125.9,124.7,125.85,18264.0
2018-06-08 09:40:00,125.95,127.55,125.95,127.55,7855.0,125.95,127.55,125.95,127.55,7855.0
2018-06-08 09:45:00,127.95,128.5,127.3,127.75,4604.0,127.95,128.5,127.3,127.75,4604.0
2018-06-08 09:50:00,127.65,128.2,127.4,127.7,4002.0,127.65,128.2,127.4,127.7,4002.0
2018-06-08 09:55:00,128.0,128.0,127.2,127.5,1590.0,128.0,128.0,127.2,127.5,1590.0
2018-06-08 10:00:00,127.55,128.0,127.4,128.0,1432.0,127.55,128.0,127.4,128.0,1432.0
2018-06-08 10:05:00,128.2,128.5,128.0,128.3,3000.0,128.2,128.5,128.0,128.3,3000.0
2018-06-08 10:10:00,128.28,128.6,128.1,128.15,1700.0,128.28,128.6,128.1,128.15,1700.0
2018-06-08 10:15:00,128.1,128.65,128.1,128.33,3071.0,128.1,128.65,128.1,128.33,3071.0
2018-06-08 10:20:00,128.4,128.4,128.15,128.15,1575.0,128.4,128.4,128.15,128.15,1575.0
2018-06-08 10:25:00,128.3,128.45,128.0,128.15,2400.0,128.3,128.45,128.0,128.15,2400.0
2018-06-08 10:30:00,127.9,128.05,127.55,127.65,2012.0,127.9,128.05,127.55,127.65,2012.0
2018-06-08 10:35:00,127.65,127.65,127.0,127.0,2400.0,127.65,127.65,127.0,127.0,2400.0
2018-06-08 10:40:00,126.8,127.25,126.55,126.68,3842.0,126.8,127.25,126.55,126.68,3842.0
2018-06-08 10:45:00,126.68,126.75,126.6,126.65,1700.0,126.68,126.75,126.6,126.65,1700.0
2018-06-08 10:50:00,126.68,126.9,126.5,126.9,2169.0,126.68,126.9,126.5,126.9,2169.0
2018-06-08 10:55:00,126.9,127.18,126.85,127.18,2493.0,126.9,127.18,126.85,127.18,2493.0
2018-06-08 11:00:00,127.1,127.15,126.85,126.93,5562.0,127.1,127.15,126.85,126.93,5562.0
2018-06-08 11:05:00,126.85,127.1,126.82,127.05,4480.0,126.85,127.1,126.82,127.05,4480.0
2018-06-08 11:10:00,127.13,127.45,127.12,127.45,4699.0,127.13,127.45,127.12,127.45,4699.0
2018-06-08 11:15:00,127.6,127.7,127.55,127.6,1600.0,127.6,127.7,127.55,127.6,1600.0
2018-06-08 11:20:00,127.6,127.6,127.3,127.6,2200.0,127.6,127.6,127.3,127.6,2200.0
2018-06-08 11:25:00,127.6,128.0,127.6,128.0,1816.0,127.6,128.0,127.6,128.0,1816.0
2018-06-08 11:30:00,127.9,127.9,127.5,127.55,1700.0,127.9,127.9,127.5,127.55,1700.0
2018-06-08 11:35:00,127.75,127.9,127.6,127.9,1500.0,127.75,127.9,127.6,127.9,1500.0
2018-06-08 11:40:00,127.96,128.25,127.95,128.2,1050.0,127.96,128.25,127.95,128.2,1050.0
2018-06-08 11:45:00,128.0,128.3,127.95,128.3,2399.0,128.0,128.3,127.95,128.3,2399.0
2018-06-08 11:50:00,128.1,128.15,128.0,128.0,1850.0,128.1,128.15,128.0,128.0,1850.0
2018-06-08 11:55:00,128.05,128.15,127.95,128.05,3108.0,128.05,128.15,127.95,128.05,3108.0
2018-06-08 12:00:00,128.0,128.45,128.0,128.45,2100.0,128.0,128.45,128.0,128.45,2100.0
2018-06-08 12:05:00,128.35,128.55,128.35,128.55,2212.0,128.35,128.55,128.35,128.55,2212.0
2018-06-08 12:10:00,128.55,128.65,128.2,128.22,2455.0,128.55,128.65,128.2,128.22,2455.0
2018-06-08 12:15:00,128.22,128.3,128.0,128.0,2452.0,128.22,128.3,128.0,128.0,2452.0
2018-06-08 12:20:00,128.0,128.15,128.0,128.15,1000.0,128.0,128.15,128.0,128.15,1000.0
2018-06-08 12:25:00,128.1,128.15,128.02,128.1,5133.0,128.1,128.15,128.02,128.1,5133.0
2018-06-08 12:30:00,128.0,128.1,128.0,128.1,1567.0,128.0,128.1,128.0,128.1,1567.0
2018-06-08 12:35:00,128.2,128.2,128.05,128.15,1300.0,128.2,128.2,128.05,128.15,1300.0
2018-06-08 12:40:00,128.13,128.13,128.12,128.13,100.0,128.13,128.13,128.12,128.13,100.0
2018-06-08 12:45:00,128.1,128.13,128.1,128.13,500.0,128.1,128.13,128.1,128.13,500.0
2018-06-08 12:50:00,128.15,128.15,128.05,128.1,909.0,128.15,128.15,128.05,128.1,909.0
2018-06-08 12:55:00,128.13,128.15,128.05,128.05,2293.0,128.13,128.15,128.05,128.05,2293.0
2018-06-08 13:00:00,128.15,128.15,128.1,128.15,1000.0,128.15,128.15,128.1,128.15,1000.0
2018-06-08 13:05:00,128.22,128.3,128.1,128.15,1542.0,128.22,128.3,128.1,128.15,1542.0
2018-06-08 13:10:00,128.4,128.4,128.2,128.35,2390.0,128.4,128.4,128.2,128.35,2390.0
2018-06-08 13:15:00,128.35,128.5,128.35,128.5,1800.0,128.35,128.5,128.35,128.5,1800.0
2018-06-08 13:20:00,128.45,128.5,128.35,128.35,2151.0,128.45,128.5,128.35,128.35,2151.0
2018-06-08 13:25:00,128.25,128.35,128.25,128.3,1200.0,128.25,128.35,128.25,128.3,1200.0
2018-06-08 13:30:00,128.35,128.35,128.3,128.35,2500.0,128.35,128.35,128.3,128.35,2500.0
2018-06-08 13:35:00,128.45,128.6,128.4,128.6,3500.0,128.45,128.6,128.4,128.6,3500.0
2018-06-08 13:40:00,128.6,128.7,128.5,128.55,1400.0,128.6,128.7,128.5,128.55,1400.0
2018-06-08 13:45:00,128.4,128.4,128.35,128.35,1500.0,128.4,128.4,128.35,128.35,1500.0
2018-06-08 13:50:00,128.4,128.5,128.3,128.35,2192.0,128.4,128.5,128.3,128.35,2192.0
2018-06-08 13:55:00,128.3,128.3,128.2,128.2,500.0,128.3,128.3,128.2,128.2,500.0
2018-06-08 14:00:00,128.18,128.25,128.05,128.05,1800.0,128.18,128.25,128.05,128.05,1800.0
2018-06-08 14:05:00,128.05,128.15,128.0,128.0,1599.0,128.05,128.15,128.0,128.0,1599.0
2018-06-08 14:10:00,128.1,128.1,127.9,128.1,3400.0,128.1,128.1,127.9,128.1,3400.0
2018-06-08 14:15:00,128.05,128.15,128.0,128.0,2000.0,128.05,128.15,128.0,128.0,2000.0
2018-06-08 14:20:00,128.0,128.08,127.92,128.08,1517.0,128.0,128.08,127.92,128.08,1517.0
2018-06-08 14:25:00,128.15,128.15,128.1,128.1,1706.0,128.15,128.15,128.1,128.1,1706.0
2018-06-08 14:30:00,128.05,128.13,128.05,128.13,3000.0,128.05,128.13,128.05,128.13,3000.0
2018-06-08 14:35:00,128.1,128.15,127.85,127.85,2958.0,128.1,128.15,127.85,127.85,2958.0
2018-06-08 14:40:00,127.95,128.0,127.9,128.0,4305.0,127.95,128.0,127.9,128.0,4305.0
2018-06-08 14:45:00,128.0,128.05,127.7,127.9,2900.0,128.0,128.05,127.7,127.9,2900.0
2018-06-08 14:50:00,127.95,127.95,127.75,127.9,1885.0,127.95,127.95,127.75,127.9,1885.0
2018-06-08 14:55:00,127.85,127.9,127.7,127.7,4131.0,127.85,127.9,127.7,127.7,4131.0
2018-06-08 15:00:00,127.75,127.95,127.75,127.9,1700.0,127.75,127.95,127.75,127.9,1700.0
2018-06-08 15:05:00,127.95,127.95,127.7,127.75,4500.0,127.95,127.95,127.7,127.75,4500.0
2018-06-08 15:10:00,127.85,127.9,127.75,127.8,5830.0,127.85,127.9,127.75,127.8,5830.0
2018-06-08 15:15:00,127.85,127.85,127.7,127.75,2200.0,127.85,127.85,127.7,127.75,2200.0
2018-06-08 15:20:00,127.95,128.03,127.95,128.03,2500.0,127.95,128.03,127.95,128.03,2500.0
2018-06-08 15:25:00,128.0,128.05,127.95,128.0,6000.0,128.0,128.05,127.95,128.0,6000.0
2018-06-08 15:30:00,128.0,128.05,127.95,128.0,5000.0,128.0,128.05,127.95,128.0,5000.0
2018-06-08 15:35:00,128.0,128.25,128.0,128.1,6044.0,128.0,128.25,128.0,128.1,6044.0
2018-06-08 15:40:00,128.1,128.2,128.05,128.05,8757.0,128.1,128.2,128.05,128.05,8757.0
2018-06-08 15:45:00,128.1,128.25,127.9,128.15,6929.0,128.1,128.25,127.9,128.15,6929.0
2018-06-08 15:50:00,128.25,128.3,128.0,128.05,5077.0,128.25,128.3,128.0,128.05,5077.0
2018-06-08 15:55:00,128.0,128.1,127.9,128.0,23144.0,128.0,128.1,127.9,128.0,23144.0
2018-06-11 09:30:00,128.45,129.55,128.45,129.5,7507.0,128.45,129.55,128.45,129.5,7507.0
2018-06-11 09:35:00,129.4,129.65,128.9,129.05,6316.0,129.4,129.65,128.9,129.05,6316.0
2018-06-11 09:40:00,129.05,129.2,128.9,129.1,4208.0,129.05,129.2,128.9,129.1,4208.0
2018-06-11 09:45:00,129.4,129.4,128.9,129.1,4228.0,129.4,129.4,128.9,129.1,4228.0
2018-06-11 09:50:00,129.05,129.35,129.05,129.1,1290.0,129.05,129.35,129.05,129.1,1290.0
2018-06-11 09:55:00,129.05,129.3,129.05,129.3,1800.0,129.05,129.3,129.05,129.3,1800.0
2018-06-11 10:00:00,129.5,129.7,129.3,129.3,3775.0,129.5,129.7,129.3,129.3,3775.0
2018-06-11 10:05:00,129.4,129.6,129.25,129.25,4752.0,129.4,129.6,129.25,129.25,4752.0
2018-06-11 10:10:00,129.4,129.5,129.3,129.4,1300.0,129.4,129.5,129.3,129.4,1300.0
2018-06-11 10:15:00,129.53,129.53,128.75,129.2,4100.0,129.53,129.53,128.75,129.2,4100.0
2018-06-11 10:20:00,129.19,129.43,129.15,129.43,2323.0,129.19,129.43,129.15,129.43,2323.0
2018-06-11 10:25:00,129.45,129.45,128.89,128.95,4403.0,129.45,129.45,128.89,128.95,4403.0
2018-06-11 10:30:00,128.95,129.1,128.65,128.65,1300.0,128.95,129.1,128.65,128.65,1300.0
2018-06-11 10:35:00,128.8,129.0,128.77,128.78,1400.0,128.8,129.0,128.77,128.78,1400.0
2018-06-11 10:40:00,128.65,128.9,128.35,128.55,900.0,128.65,128.9,128.35,128.55,900.0
2018-06-11 10:45:00,128.63,128.7,128.5,128.6,3497.0,128.63,128.7,128.5,128.6,3497.0
2018-06-11 10:50:00,128.65,129.05,128.65,128.88,2000.0,128.65,129.05,128.65,128.88,2000.0
2018-06-11 10:55:00,129.22,129.5,129.22,129.5,500.0,129.22,129.5,129.22,129.5,500.0
2018-06-11 11:00:00,129.4,129.55,129.25,129.4,2805.0,129.4,129.55,129.25,129.4,2805.0
2018-06-11 11:05:00,129.47,129.65,129.47,129.6,700.0,129.47,129.65,129.47,129.6,700.0
2018-06-11 11:10:00,129.89,129.9,129.75,129.75,400.0,129.89,129.9,129.75,129.75,400.0
2018-06-11 11:15:00,129.95,129.95,129.75,129.9,1800.0,129.95,129.95,129.75,129.9,1800.0
2018-06-11 11:20:00,129.85,130.1,129.85,130.1,2085.0,129.85,130.1,129.85,130.1,2085.0
2018-06-11 11:25:00,130.09,130.2,130.0,130.05,2371.0,130.09,130.2,130.0,130.05,2371.0
2018-06-11 11:30:00,129.95,130.05,129.85,129.9,3000.0,129.95,130.05,129.85,129.9,3000.0
2018-06-11 11:35:00,129.8,130.0,129.75,129.95,3341.0,129.8,130.0,129.75,129.95,3341.0
2018-06-11 11:40:00,129.95,130.5,129.95,130.18,5122.0,129.95,130.5,129.95,130.18,5122.0
2018-06-11 11:45:00,130.2,130.2,129.85,129.95,3087.0,130.2,130.2,129.85,129.95,3087.0
2018-06-11 11:50:00,130.0,130.0,129.72,129.72,700.0,130.0,130.0,129.72,129.72,700.0
2018-06-11 11:55:00,129.65,130.1,129.65,130.1,1262.0,129.65,130.1,129.65,130.1,1262.0
2018-06-11 12:00:00,129.95,130.05,129.9,130.04,1100.0,129.95,130.05,129.9,130.04,1100.0
2018-06-11 12:05:00,130.05,130.1,129.95,130.05,1000.0,130.05,130.1,129.95,130.05,1000.0
2018-06-11 12:10:00,130.1,130.15,129.9,130.0,3000.0,130.1,130.15,129.9,130.0,3000.0
2018-06-11 12:15:00,130.0,130.05,129.9,130.0,2789.0,130.0,130.05,129.9,130.0,2789.0
2018-06-11 12:20:00,129.91,130.05,129.9,130.0,2290.0,129.91,130.05,129.9,130.0,2290.0
2018-06-11 12:25:00,130.07,130.15,130.0,130.1,1311.0,130.07,130.15,130.0,130.1,1311.0
2018-06-11 12:30:00,130.05,130.2,129.95,130.03,3598.0,130.05,130.2,129.95,130.03,3598.0
2018-06-11 12:35:00,129.97,129.98,129.9,129.95,600.0,129.97,129.98,129.9,129.95,600.0
2018-06-11 12:40:00,129.9,129.95,129.8,129.95,400.0,129.9,129.95,129.8,129.95,400.0
2018-06-11 12:45:00,129.95,130.05,129.95,130.05,650.0,129.95,130.05,129.95,130.05,650.0
2018-06-11 12:50:00,129.9,130.05,129.9,129.95,1270.0,129.9,130.05,129.9,129.95,1270.0
2018-06-11 12:55:00,129.85,129.9,129.85,129.9,200.0,129.85,129.9,129.85,129.9,200.0
2018-06-11 13:00:00,129.8,129.8,129.5,129.5,1054.0,129.8,129.8,129.5,129.5,1054.0
2018-06-11 13:05:00,129.4,129.55,129.35,129.54,1000.0,129.4,129.55,129.35,129.54,1000.0
2018-06-11 13:10:00,129.65,129.75,129.65,129.65,500.0,129.65,129.75,129.65,129.65,500.0
2018-06-11 13:15:00,129.7,129.7,129.5,129.6,700.0,129.7,129.7,129.5,129.6,700.0
2018-06-11 13:20:00,129.5,129.6,129.45,129.55,864.0,129.5,129.6,129.45,129.55,864.0
2018-06-11 13:25:00,129.58,129.8,129.57,129.7,1300.0,129.58,129.8,129.57,129.7,1300.0
2018-06-11 13:30:00,129.7,129.7,129.45,129.45,3080.0,129.7,129.7,129.45,129.45,3080.0
2018-06-11 13:35:00,129.45,129.52,129.4,129.51,600.0,129.45,129.52,129.4,129.51,600.0
2018-06-11 13:40:00,129.6,129.6,129.4,129.5,2700.0,129.6,129.6,129.4,129.5,2700.0
2018-06-11 13:45:00,129.4,129.4,129.15,129.3,1359.0,129.4,129.4,129.15,129.3,1359.0
2018-06-11 13:50:00,129.4,129.4,129.32,129.35,500.0,129.4,129.4,129.32,129.35,500.0
2018-06-11 13:55:00,129.4,129.6,129.4,129.6,2300.0,129.4,129.6,129.4,129.6,2300.0
2018-06-11 14:00:00,129.45,129.55,129.4,129.4,1574.0,129.45,129.55,129.4,129.4,1574.0
2018-06-11 14:05:00,129.45,129.5,129.35,129.5,1900.0,129.45,129.5,129.35,129.5,1900.0
2018-06-11 14:10:00,129.63,129.7,129.55,129.6,1565.0,129.63,129.7,129.55,129.6,1565.0
2018-06-11 14:15:00,129.55,129.55,129.45,129.47,2000.0,129.55,129.55,129.45,129.47,2000.0
2018-06-11 14:20:00,129.47,129.6,129.47,129.5,4345.0,129.47,129.6,129.47,129.5,4345.0
2018-06-11 14:25:00,129.55,129.55,129.37,129.5,3210.0,129.55,129.55,129.37,129.5,3210.0
2018-06-11 14:30:00,129.5,129.75,129.5,129.54,3648.0,129.5,129.75,129.5,129.54,3648.0
2018-06-11 14:35:00,129.5,129.58,129.35,129.35,3531.0,129.5,129.58,129.35,129.35,3531.0
2018-06-11 14:40:00,129.5,129.61,129.45,129.55,5811.0,129.5,129.61,129.45,129.55,5811.0
2018-06-11 14:45:00,129.6,129.6,129.5,129.53,900.0,129.6,129.6,129.5,129.53,900.0
2018-06-11 14:50:00,129.53,129.53,129.35,129.35,2000.0,129.53,129.53,129.35,129.35,2000.0
2018-06-11 14:55:00,129.45,129.6,129.45,129.47,3000.0,129.45,129.6,129.45,129.47,3000.0
2018-06-11 15:00:00,129.47,129.56,129.45,129.56,4589.0,129.47,129.56,129.45,129.56,4589.0
2018-06-11 15:05:00,129.55,129.6,129.5,129.55,7273.0,129.55,129.6,129.5,129.55,7273.0
2018-06-11 15:10:00,129.55,129.65,129.52,129.65,5700.0,129.55,129.65,129.52,129.65,5700.0
2018-06-11 15:15:00,129.7,130.05,129.6,130.05,4412.0,129.7,130.05,129.6,130.05,4412.0
2018-06-11 15:20:00,130.0,130.05,129.9,129.9,3268.0,130.0,130.05,129.9,129.9,3268.0
2018-06-11 15:25:00,129.9,129.95,129.8,129.9,3218.0,129.9,129.95,129.8,129.9,3218.0
2018-06-11 15:30:00,130.0,130.05,129.85,129.9,4707.0,130.0,130.05,129.85,129.9,4707.0
2018-06-11 15:35:00,129.93,129.95,129.9,129.93,1600.0,129.93,129.95,129.9,129.93,1600.0
2018-06-11 15:40:00,129.95,130.15,129.9,130.15,5800.0,129.95,130.15,129.9,130.15,5800.0
2018-06-11 15:45:00,130.15,130.2,130.05,130.15,8264.0,130.15,130.2,130.05,130.15,8264.0
2018-06-11 15:50:00,130.1,130.1,129.7,129.7,11314.0,130.1,130.1,129.7,129.7,11314.0
2018-06-11 15:55:00,129.7,129.8,129.6,129.7,20194.0,129.7,129.8,129.6,129.7,20194.0
2018-06-12 09:30:00,130.0,130.8,130.0,130.58,8354.0,130.0,130.8,130.0,130.58,8354.0
2018-06-12 09:35:00,130.58,131.1,130.55,131.05,4386.0,130.58,131.1,130.55,131.05,4386.0
2018-06-12 09:40:00,131.0,131.0,130.65,130.7,3016.0,131.0,131.0,130.65,130.7,3016.0
2018-06-12 09:45:00,130.65,130.65,130.24,130.24,1842.0,130.65,130.65,130.24,130.24,1842.0
2018-06-12 09:50:00,130.3,130.55,130.3,130.5,1960.0,130.3,130.55,130.3,130.5,1960.0
2018-06-12 09:55:00,130.5,130.5,130.05,130.2,3000.0,130.5,130.5,130.05,130.2,3000.0
2018-06-12 10:00:00,130.19,130.55,130.17,130.5,3202.0,130.19,130.55,130.17,130.5,3202.0
2018-06-12 10:05:00,130.4,130.45,130.12,130.2,2824.0,130.4,130.45,130.12,130.2,2824.0
2018-06-12 10:10:00,130.2,130.2,130.05,130.05,1600.0,130.2,130.2,130.05,130.05,1600.0
2018-06-12 10:15:00,130.2,130.5,130.2,130.5,1500.0,130.2,130.5,130.2,130.5,1500.0
2018-06-12 10:20:00,130.6,130.65,130.45,130.45,2600.0,130.6,130.65,130.45,130.45,2600.0
2018-06-12 10:25:00,130.45,130.45,130.15,130.15,1700.0,130.45,130.45,130.15,130.15,1700.0
2018-06-12 10:30:00,130.4,130.46,130.4,130.46,1006.0,130.4,130.46,130.4,130.46,1006.0
2018-06-12 10:35:00,130.65,130.8,130.55,130.55,2381.0,130.65,130.8,130.55,130.55,2381.0
2018-06-12 10:40:00,130.45,130.95,130.45,130.95,900.0,130.45,130.95,130.45,130.95,900.0
2018-06-12 10:45:00,131.15,131.3,131.05,131.25,1450.0,131.15,131.3,131.05,131.25,1450.0
2018-06-12 10:50:00,131.3,131.45,131.2,131.3,1500.0,131.3,131.45,131.2,131.3,1500.0
2018-06-12 10:55:00,131.38,131.5,131.35,131.35,2656.0,131.38,131.5,131.35,131.35,2656.0
2018-06-12 11:00:00,131.3,131.6,131.25,131.55,1450.0,131.3,131.6,131.25,131.55,1450.0
2018-06-12 11:05:00,131.75,132.15,131.65,132.15,4075.0,131.75,132.15,131.65,132.15,4075.0
2018-06-12 11:10:00,132.0,132.15,131.72,131.72,3759.0,132.0,132.15,131.72,131.72,3759.0
2018-06-12 11:15:00,131.75,132.0,131.7,132.0,1975.0,131.75,132.0,131.7,132.0,1975.0
2018-06-12 11:20:00,131.91,132.05,131.91,132.05,1445.0,131.91,132.05,131.91,132.05,1445.0
2018-06-12 11:25:00,132.0,132.2,131.5,131.98,16324.0,132.0,132.2,131.5,131.98,16324.0
2018-06-12 11:30:00,132.0,132.05,131.9,131.95,1221.0,132.0,132.05,131.9,131.95,1221.0
2018-06-12 11:35:00,131.93,131.93,131.55,131.7,7770.0,131.93,131.93,131.55,131.7,7770.0
2018-06-12 11:40:00,131.7,131.9,131.6,131.8,6121.0,131.7,131.9,131.6,131.8,6121.0
2018-06-12 11:45:00,131.8,132.1,131.6,131.7,10788.0,131.8,132.1,131.6,131.7,10788.0
2018-06-12 11:50:00,131.8,132.05,131.8,132.0,5430.0,131.8,132.05,131.8,132.0,5430.0
2018-06-12 11:55:00,132.0,132.0,131.6,131.7,3855.0,132.0,132.0,131.6,131.7,3855.0
2018-06-12 12:00:00,131.8,131.9,131.6,131.6,2225.0,131.8,131.9,131.6,131.6,2225.0
2018-06-12 12:05:00,131.55,131.55,131.0,131.0,4719.0,131.55,131.55,131.0,131.0,4719.0
2018-06-12 12:10:00,131.0,131.08,130.95,131.07,1605.0,131.0,131.08,130.95,131.07,1605.0
2018-06-12 12:15:00,131.03,131.1,130.8,130.8,3285.0,131.03,131.1,130.8,130.8,3285.0
2018-06-12 12:20:00,130.95,130.95,130.75,130.75,4065.0,130.95,130.95,130.75,130.75,4065.0
2018-06-12 12:25:00,130.78,130.9,130.55,130.65,3800.0,130.78,130.9,130.55,130.65,3800.0
2018-06-12 12:30:00,130.65,130.9,130.6,130.75,2339.0,130.65,130.9,130.6,130.75,2339.0
2018-06-12 12:35:00,130.75,130.85,130.75,130.8,1300.0,130.75,130.85,130.75,130.8,1300.0
2018-06-12 12:40:00,130.85,130.95,130.7,130.75,2886.0,130.85,130.95,130.7,130.75,2886.0
2018-06-12 12:45:00,130.8,130.98,130.75,130.97,989.0,130.8,130.98,130.75,130.97,989.0
2018-06-12 12:50:00,130.9,131.05,130.9,130.9,1694.0,130.9,131.05,130.9,130.9,1694.0
2018-06-12 12:55:00,130.85,130.85,130.65,130.8,1161.0,130.85,130.85,130.65,130.8,1161.0
2018-06-12 13:00:00,130.8,131.25,130.8,131.05,980.0,130.8,131.25,130.8,131.05,980.0
2018-06-12 13:05:00,131.15,131.35,131.15,131.15,2152.0,131.15,131.35,131.15,131.15,2152.0
2018-06-12 13:10:00,131.15,131.3,131.15,131.2,1100.0,131.15,131.3,131.15,131.2,1100.0
2018-06-12 13:15:00,131.25,131.3,131.0,131.0,3061.0,131.25,131.3,131.0,131.0,3061.0
2018-06-12 13:20:00,131.0,131.05,130.95,130.97,1100.0,131.0,131.05,130.95,130.97,1100.0
2018-06-12 13:25:00,131.0,131.05,130.95,131.0,868.0,131.0,131.05,130.95,131.0,868.0
2018-06-12 13:30:00,131.0,131.0,131.0,131.0,501.0,131.0,131.0,131.0,131.0,501.0
2018-06-12 13:35:00,131.0,131.05,130.9,131.0,4161.0,131.0,131.05,130.9,131.0,4161.0
2018-06-12 13:40:00,131.0,131.05,130.9,131.05,4215.0,131.0,131.05,130.9,131.05,4215.0
2018-06-12 13:45:00,131.0,131.2,131.0,131.2,10229.0,131.0,131.2,131.0,131.2,10229.0
2018-06-12 13:50:00,131.3,131.35,131.15,131.15,3895.0,131.3,131.35,131.15,131.15,3895.0
2018-06-12 13:55:00,131.15,131.55,131.15,131.5,2610.0,131.15,131.55,131.15,131.5,2610.0
2018-06-12 14:00:00,131.45,131.45,131.3,131.3,1170.0,131.45,131.45,131.3,131.3,1170.0
2018-06-12 14:05:00,131.3,131.4,131.2,131.2,2159.0,131.3,131.4,131.2,131.2,2159.0
2018-06-12 14:10:00,131.2,131.2,131.0,131.1,2013.0,131.2,131.2,131.0,131.1,2013.0
2018-06-12 14:15:00,131.0,131.05,131.0,131.03,1000.0,131.0,131.05,131.0,131.03,1000.0
2018-06-12 14:20:00,131.01,131.05,130.85,130.85,1536.0,131.01,131.05,130.85,130.85,1536.0
2018-06-12 14:25:00,130.95,131.0,130.35,130.35,2300.0,130.95,131.0,130.35,130.35,2300.0
2018-06-12 14:30:00,130.4,130.9,130.35,130.9,5269.0,130.4,130.9,130.35,130.9,5269.0
2018-06-12 14:35:00,130.83,130.95,130.75,130.9,2431.0,130.83,130.95,130.75,130.9,2431.0
2018-06-12 14:40:00,131.0,131.1,130.95,130.95,3027.0,131.0,131.1,130.95,130.95,3027.0
2018-06-12 14:45:00,131.0,131.0,130.9,130.91,637.0,131.0,131.0,130.9,130.91,637.0
2018-06-12 14:50:00,130.95,130.95,130.9,130.93,739.0,130.95,130.95,130.9,130.93,739.0
2018-06-12 14:55:00,130.9,130.9,130.75,130.75,795.0,130.9,130.9,130.75,130.75,795.0
2018-06-12 15:00:00,130.85,131.1,130.8,131.03,3302.0,130.85,131.1,130.8,131.03,3302.0
2018-06-12 15:05:00,131.0,131.1,130.8,130.9,4288.0,131.0,131.1,130.8,130.9,4288.0
2018-06-12 15:10:00,130.95,131.0,130.9,131.0,500.0,130.95,131.0,130.9,131.0,500.0
2018-06-12 15:15:00,131.0,131.1,131.0,131.0,2300.0,131.0,131.1,131.0,131.0,2300.0
2018-06-12 15:20:00,130.97,131.05,130.9,131.03,7822.0,130.97,131.05,130.9,131.03,7822.0
2018-06-12 15:25:00,131.0,131.05,130.95,131.05,4650.0,131.0,131.05,130.95,131.05,4650.0
2018-06-12 15:30:00,131.0,131.05,130.9,130.95,9570.0,131.0,131.05,130.9,130.95,9570.0
2018-06-12 15:35:00,131.05,131.05,130.9,131.0,2400.0,131.05,131.05,130.9,131.0,2400.0
2018-06-12 15:40:00,131.0,131.05,130.9,130.9,6750.0,131.0,131.05,130.9,130.9,6750.0
2018-06-12 15:45:00,130.85,131.0,130.8,131.0,5670.0,130.85,131.0,130.8,131.0,5670.0
2018-06-12 15:50:00,131.0,131.1,130.77,130.85,24774.0,131.0,131.1,130.77,130.85,24774.0
2018-06-12 15:55:00,130.85,131.25,130.8,131.2,16412.0,130.85,131.25,130.8,131.2,16412.0
2018-06-13 09:30:00,131.9,132.45,131.9,132.25,5556.0,131.9,132.45,131.9,132.25,5556.0
2018-06-13 09:35:00,132.34,132.65,132.25,132.25,3675.0,132.34,132.65,132.25,132.25,3675.0
2018-06-13 09:40:00,132.35,133.05,132.15,133.0,12258.0,132.35,133.05,132.15,133.0,12258.0
2018-06-13 09:45:00,132.9,133.5,132.6,133.5,7993.0,132.9,133.5,132.6,133.5,7993.0
2018-06-13 09:50:00,133.5,133.5,132.8,132.8,2015.0,133.5,133.5,132.8,132.8,2015.0
2018-06-13 09:55:00,132.9,133.0,132.9,133.0,700.0,132.9,133.0,132.9,133.0,700.0
2018-06-13 10:00:00,133.1,133.3,133.0,133.06,3367.0,133.1,133.3,133.0,133.06,3367.0
2018-06-13 10:05:00,133.18,133.28,132.95,133.03,2150.0,133.18,133.28,132.95,133.03,2150.0
2018-06-13 10:10:00,133.05,133.05,132.7,133.05,2280.0,133.05,133.05,132.7,133.05,2280.0
2018-06-13 10:15:00,133.0,133.0,132.85,133.0,4355.0,133.0,133.0,132.85,133.0,4355.0
2018-06-13 10:20:00,132.95,133.29,132.95,133.18,6806.0,132.95,133.29,132.95,133.18,6806.0
2018-06-13 10:25:00,133.15,133.15,132.7,132.72,2950.0,133.15,133.15,132.7,132.72,2950.0
2018-06-13 10:30:00,132.7,132.73,132.4,132.55,1500.0,132.7,132.73,132.4,132.55,1500.0
2018-06-13 10:35:00,132.7,133.35,132.7,133.35,9427.0,132.7,133.35,132.7,133.35,9427.0
2018-06-13 10:40:00,133.4,133.75,133.2,133.6,6942.0,133.4,133.75,133.2,133.6,6942.0
2018-06-13 10:45:00,133.75,134.0,133.75,133.75,2868.0,133.75,134.0,133.75,133.75,2868.0
2018-06-13 10:50:00,133.65,133.95,133.62,133.9,4231.0,133.65,133.95,133.62,133.9,4231.0
2018-06-13 10:55:00,133.9,134.0,133.9,133.98,771.0,133.9,134.0,133.9,133.98,771.0
2018-06-13 11:00:00,134.05,134.45,134.05,134.2,3832.0,134.05,134.45,134.05,134.2,3832.0
2018-06-13 11:05:00,134.15,134.35,134.1,134.35,2645.0,134.15,134.35,134.1,134.35,2645.0
2018-06-13 11:10:00,134.2,134.4,134.05,134.4,3220.0,134.2,134.4,134.05,134.4,3220.0
2018-06-13 11:15:00,134.4,134.65,134.4,134.6,1508.0,134.4,134.65,134.4,134.6,1508.0
2018-06-13 11:20:00,134.7,134.8,134.58,134.8,1400.0,134.7,134.8,134.58,134.8,1400.0
2018-06-13 11:25:00,134.85,135.05,134.65,134.7,7372.0,134.85,135.05,134.65,134.7,7372.0
2018-06-13 11:30:00,134.65,134.92,134.5,134.92,4300.0,134.65,134.92,134.5,134.92,4300.0
2018-06-13 11:35:00,134.9,135.25,134.9,135.15,5336.0,134.9,135.25,134.9,135.15,5336.0
2018-06-13 11:40:00,135.15,135.15,134.85,135.0,4360.0,135.15,135.15,134.85,135.0,4360.0
2018-06-13 11:45:00,134.97,135.1,134.94,134.97,900.0,134.97,135.1,134.94,134.97,900.0
2018-06-13 11:50:00,135.0,135.06,134.9,134.9,1721.0,135.0,135.06,134.9,134.9,1721.0
2018-06-13 11:55:00,134.83,134.85,134.45,134.55,1208.0,134.83,134.85,134.45,134.55,1208.0
2018-06-13 12:00:00,134.65,134.65,134.25,134.25,1682.0,134.65,134.65,134.25,134.25,1682.0
2018-06-13 12:05:00,134.3,134.45,134.25,134.3,1605.0,134.3,134.45,134.25,134.3,1605.0
2018-06-13 12:10:00,134.31,134.8,134.3,134.55,12919.0,134.31,134.8,134.3,134.55,12919.0
2018-06-13 12:15:00,134.5,134.5,134.1,134.1,1604.0,134.5,134.5,134.1,134.1,1604.0
2018-06-13 12:20:00,134.0,134.45,134.0,134.3,2746.0,134.0,134.45,134.0,134.3,2746.0
2018-06-13 12:25:00,134.4,134.4,134.15,134.15,1350.0,134.4,134.4,134.15,134.15,1350.0
2018-06-13 12:30:00,134.2,134.2,134.05,134.1,1000.0,134.2,134.2,134.05,134.1,1000.0
2018-06-13 12:35:00,134.13,134.15,133.95,133.95,1550.0,134.13,134.15,133.95,133.95,1550.0
2018-06-13 12:40:00,133.95,134.0,133.3,133.35,16006.0,133.95,134.0,133.3,133.35,16006.0
2018-06-13 12:45:00,133.36,133.36,133.25,133.25,675.0,133.36,133.36,133.25,133.25,675.0
2018-06-13 12:50:00,133.35,133.55,133.3,133.55,1100.0,133.35,133.55,133.3,133.55,1100.0
2018-06-13 12:55:00,133.5,133.55,133.5,133.53,3100.0,133.5,133.55,133.5,133.53,3100.0
2018-06-13 13:00:00,133.5,133.55,133.3,133.38,4523.0,133.5,133.55,133.3,133.38,4523.0
2018-06-13 13:05:00,133.38,133.38,133.2,133.2,1000.0,133.38,133.38,133.2,133.2,1000.0
2018-06-13 13:10:00,133.22,133.25,133.05,133.05,2540.0,133.22,133.25,133.05,133.05,2540.0
2018-06-13 13:15:00,133.05,133.2,133.05,133.1,1645.0,133.05,133.2,133.05,133.1,1645.0
2018-06-13 13:20:00,133.1,133.15,133.0,133.05,2250.0,133.1,133.15,133.0,133.05,2250.0
2018-06-13 13:25:00,133.03,133.1,133.0,133.0,1525.0,133.03,133.1,133.0,133.0,1525.0
2018-06-13 13:30:00,132.95,132.95,132.9,132.9,501.0,132.95,132.95,132.9,132.9,501.0
2018-06-13 13:35:00,133.0,133.05,133.0,133.05,720.0,133.0,133.05,133.0,133.05,720.0
2018-06-13 13:40:00,133.13,133.13,132.95,133.0,2172.0,133.13,133.13,132.95,133.0,2172.0
2018-06-13 13:45:00,133.0,133.1,132.95,132.95,1846.0,133.0,133.1,132.95,132.95,1846.0
2018-06-13 13:50:00,133.0,133.05,132.75,132.8,3883.0,133.0,133.05,132.75,132.8,3883.0
2018-06-13 13:55:00,132.95,133.2,132.9,133.2,1394.0,132.95,133.2,132.9,133.2,1394.0
2018-06-13 14:00:00,133.1,133.3,133.0,133.01,1840.0,133.1,133.3,133.0,133.01,1840.0
2018-06-13 14:05:00,133.0,133.0,132.1,132.2,3400.0,133.0,133.0,132.1,132.2,3400.0
2018-06-13 14:10:00,132.2,132.65,132.2,132.6,1213.0,132.2,132.65,132.2,132.6,1213.0
2018-06-13 14:15:00,132.55,133.05,132.55,132.8,2400.0,132.55,133.05,132.55,132.8,2400.0
2018-06-13 14:20:00,132.9,133.0,132.6,132.6,3164.0,132.9,133.0,132.6,132.6,3164.0
2018-06-13 14:25:00,132.6,132.7,132.45,132.5,1692.0,132.6,132.7,132.45,132.5,1692.0
2018-06-13 14:30:00,132.4,132.85,132.3,132.8,11186.0,132.4,132.85,132.3,132.8,11186.0
2018-06-13 14:35:00,132.7,132.8,132.4,132.45,5069.0,132.7,132.8,132.4,132.45,5069.0
2018-06-13 14:40:00,132.45,132.65,132.3,132.3,4505.0,132.45,132.65,132.3,132.3,4505.0
2018-06-13 14:45:00,132.3,132.45,132.15,132.45,960.0,132.3,132.45,132.15,132.45,960.0
2018-06-13 14:50:00,132.45,132.8,132.45,132.75,2400.0,132.45,132.8,132.45,132.75,2400.0
2018-06-13 14:55:00,132.75,133.2,132.75,133.0,5418.0,132.75,133.2,132.75,133.0,5418.0
2018-06-13 15:00:00,133.0,133.35,132.95,133.3,4700.0,133.0,133.35,132.95,133.3,4700.0
2018-06-13 15:05:00,133.25,133.25,133.05,133.05,4952.0,133.25,133.25,133.05,133.05,4952.0
2018-06-13 15:10:00,133.15,133.25,133.05,133.1,3550.0,133.15,133.25,133.05,133.1,3550.0
2018-06-13 15:15:00,132.95,133.16,132.95,132.95,4575.0,132.95,133.16,132.95,132.95,4575.0
2018-06-13 15:20:00,133.1,133.1,132.9,132.95,3082.0,133.1,133.1,132.9,132.95,3082.0
2018-06-13 15:25:00,133.0,133.05,132.35,132.55,7671.0,133.0,133.05,132.35,132.55,7671.0
2018-06-13 15:30:00,132.65,132.65,132.35,132.4,6430.0,132.65,132.65,132.35,132.4,6430.0
2018-06-13 15:35:00,132.4,132.4,132.2,132.25,4839.0,132.4,132.4,132.2,132.25,4839.0
2018-06-13 15:40:00,132.3,132.7,132.2,132.7,6395.0,132.3,132.7,132.2,132.7,6395.0
2018-06-13 15:45:00,132.8,132.8,132.65,132.7,5194.0,132.8,132.8,132.65,132.7,5194.0
2018-06-13 15:50:00,132.65,132.85,132.6,132.75,7042.0,132.65,132.85,132.6,132.75,7042.0
2018-06-13 15:55:00,132.75,132.75,132.45,132.65,19179.0,132.75,132.75,132.45,132.65,19179.0
2018-06-14 09:30:00,133.25,135.15,133.25,134.95,11821.0,133.25,135.15,133.25,134.95,11821.0
2018-06-14 09:35:00,134.85,134.9,134.55,134.86,1633.0,134.85,134.9,134.55,134.86,1633.0
2018-06-14 09:40:00,134.75,134.85,134.55,134.55,4513.0,134.75,134.85,134.55,134.55,4513.0
2018-06-14 09:45:00,134.6,134.75,133.9,134.3,20386.0,134.6,134.75,133.9,134.3,20386.0
2018-06-14 09:50:00,134.3,134.55,134.25,134.4,5616.0,134.3,134.55,134.25,134.4,5616.0
2018-06-14 09:55:00,134.05,134.5,133.85,134.4,1000.0,134.05,134.5,133.85,134.4,1000.0
2018-06-14 10:00:00,134.53,134.6,134.1,134.25,6474.0,134.53,134.6,134.1,134.25,6474.0
2018-06-14 10:05:00,134.55,134.95,134.35,134.75,11700.0,134.55,134.95,134.35,134.75,11700.0
2018-06-14 10:10:00,134.86,135.0,134.75,134.8,4900.0,134.86,135.0,134.75,134.8,4900.0
2018-06-14 10:15:00,135.1,135.2,134.75,135.18,4855.0,135.1,135.2,134.75,135.18,4855.0
2018-06-14 10:20:00,135.05,135.15,134.25,135.05,25240.0,135.05,135.15,134.25,135.05,25240.0
2018-06-14 10:25:00,135.2,135.25,134.75,134.75,4164.0,135.2,135.25,134.75,134.75,4164.0
2018-06-14 10:30:00,134.9,134.9,134.5,134.5,4035.0,134.9,134.9,134.5,134.5,4035.0
2018-06-14 10:35:00,134.58,134.65,133.9,133.9,8207.0,134.58,134.65,133.9,133.9,8207.0
2018-06-14 10:40:00,133.9,133.95,133.45,133.9,3605.0,133.9,133.95,133.45,133.9,3605.0
2018-06-14 10:45:00,133.95,134.05,133.9,134.0,700.0,133.95,134.05,133.9,134.0,700.0
2018-06-14 10:50:00,133.85,134.0,133.8,133.85,1400.0,133.85,134.0,133.8,133.85,1400.0
2018-06-14 10:55:00,133.75,133.75,133.05,133.25,10315.0,133.75,133.75,133.05,133.25,10315.0
2018-06-14 11:00:00,132.9,133.58,132.9,133.58,3550.0,132.9,133.58,132.9,133.58,3550.0
2018-06-14 11:05:00,133.68,133.75,133.3,133.65,12149.0,133.68,133.75,133.3,133.65,12149.0
2018-06-14 11:10:00,133.65,133.73,132.95,133.1,7917.0,133.65,133.73,132.95,133.1,7917.0
2018-06-14 11:15:00,133.1,133.55,133.1,133.53,1325.0,133.1,133.55,133.1,133.53,1325.0
2018-06-14 11:20:00,133.6,133.8,133.5,133.8,5100.0,133.6,133.8,133.5,133.8,5100.0
2018-06-14 11:25:00,133.8,134.05,133.55,134.05,4048.0,133.8,134.05,133.55,134.05,4048.0
2018-06-14 11:30:00,134.25,134.72,134.25,134.72,1045.0,134.25,134.72,134.25,134.72,1045.0
2018-06-14 11:35:00,134.72,135.05,134.72,134.85,1600.0,134.72,135.05,134.72,134.85,1600.0
2018-06-14 11:40:00,134.9,135.1,134.8,135.0,2080.0,134.9,135.1,134.8,135.0,2080.0
2018-06-14 11:45:00,135.0,135.2,134.95,135.15,33320.0,135.0,135.2,134.95,135.15,33320.0
2018-06-14 11:50:00,135.14,135.6,135.0,135.28,5459.0,135.14,135.6,135.0,135.28,5459.0
2018-06-14 11:55:00,135.15,135.3,134.9,135.0,3326.0,135.15,135.3,134.9,135.0,3326.0
2018-06-14 12:00:00,135.05,135.25,135.05,135.08,6998.0,135.05,135.25,135.05,135.08,6998.0
2018-06-14 12:05:00,135.13,135.2,135.12,135.12,530.0,135.13,135.2,135.12,135.12,530.0
2018-06-14 12:10:00,135.26,135.55,135.15,135.55,1208.0,135.26,135.55,135.15,135.55,1208.0
2018-06-14 12:15:00,135.7,135.7,135.0,135.0,5135.0,135.7,135.7,135.0,135.0,5135.0
2018-06-14 12:20:00,135.0,135.0,134.7,134.85,4025.0,135.0,135.0,134.7,134.85,4025.0
2018-06-14 12:25:00,134.85,135.0,134.85,134.97,511.0,134.85,135.0,134.85,134.97,511.0
2018-06-14 12:30:00,135.0,135.08,134.91,134.91,10500.0,135.0,135.08,134.91,134.91,10500.0
2018-06-14 12:35:00,134.9,134.95,134.43,134.5,2800.0,134.9,134.95,134.43,134.5,2800.0
2018-06-14 12:40:00,134.47,134.48,134.1,134.1,900.0,134.47,134.48,134.1,134.1,900.0
2018-06-14 12:45:00,134.2,134.4,134.2,134.4,720.0,134.2,134.4,134.2,134.4,720.0
2018-06-14 12:50:00,134.4,134.4,134.35,134.4,400.0,134.4,134.4,134.35,134.4,400.0
2018-06-14 12:55:00,134.4,134.43,134.15,134.15,922.0,134.4,134.43,134.15,134.15,922.0
2018-06-14 13:00:00,134.1,134.3,134.1,134.3,1000.0,134.1,134.3,134.1,134.3,1000.0
2018-06-14 13:05:00,134.25,134.33,134.15,134.25,1300.0,134.25,134.33,134.15,134.25,1300.0
2018-06-14 13:10:00,134.35,134.5,134.3,134.45,3200.0,134.35,134.5,134.3,134.45,3200.0
2018-06-14 13:15:00,134.45,134.46,134.45,134.45,211.0,134.45,134.46,134.45,134.45,211.0
2018-06-14 13:20:00,134.55,134.55,134.5,134.5,800.0,134.55,134.55,134.5,134.5,800.0
2018-06-14 13:25:00,134.5,134.9,134.45,134.85,2134.0,134.5,134.9,134.45,134.85,2134.0
2018-06-14 13:30:00,134.85,134.85,134.75,134.85,500.0,134.85,134.85,134.75,134.85,500.0
2018-06-14 13:35:00,134.85,134.85,134.6,134.6,400.0,134.85,134.85,134.6,134.6,400.0
2018-06-14 13:40:00,134.68,134.85,134.67,134.85,870.0,134.68,134.85,134.67,134.85,870.0
2018-06-14 13:45:00,134.95,134.95,134.82,134.83,800.0,134.95,134.95,134.82,134.83,800.0
2018-06-14 13:50:00,134.75,134.9,134.55,134.9,2100.0,134.75,134.9,134.55,134.9,2100.0
2018-06-14 13:55:00,134.85,134.85,134.65,134.65,1427.0,134.85,134.85,134.65,134.65,1427.0
2018-06-14 14:00:00,134.65,135.05,134.65,135.05,1856.0,134.65,135.05,134.65,135.05,1856.0
2018-06-14 14:05:00,135.0,135.03,134.9,135.0,2240.0,135.0,135.03,134.9,135.0,2240.0
2018-06-14 14:10:00,134.9,135.05,134.85,135.0,1510.0,134.9,135.05,134.85,135.0,1510.0
2018-06-14 14:15:00,135.05,135.05,134.85,134.9,1300.0,135.05,135.05,134.85,134.9,1300.0
2018-06-14 14:20:00,134.95,135.0,134.82,134.95,2092.0,134.95,135.0,134.82,134.95,2092.0
2018-06-14 14:25:00,134.95,134.95,134.85,134.93,900.0,134.95,134.95,134.85,134.93,900.0
2018-06-14 14:30:00,135.0,135.0,134.85,134.85,1600.0,135.0,135.0,134.85,134.85,1600.0
2018-06-14 14:35:00,134.85,134.9,134.55,134.6,1926.0,134.85,134.9,134.55,134.6,1926.0
2018-06-14 14:40:00,134.53,134.7,134.52,134.67,911.0,134.53,134.7,134.52,134.67,911.0
2018-06-14 14:45:00,134.65,134.65,134.5,134.5,1000.0,134.65,134.65,134.5,134.5,1000.0
2018-06-14 14:50:00,134.5,134.6,134.45,134.45,1801.0,134.5,134.6,134.45,134.45,1801.0
2018-06-14 14:55:00,134.3,134.3,134.1,134.2,1300.0,134.3,134.3,134.1,134.2,1300.0
2018-06-14 15:00:00,134.1,134.3,134.1,134.28,1650.0,134.1,134.3,134.1,134.28,1650.0
2018-06-14 15:05:00,134.25,134.45,134.15,134.3,7869.0,134.25,134.45,134.15,134.3,7869.0
2018-06-14 15:10:00,134.38,134.38,134.25,134.3,4000.0,134.38,134.38,134.25,134.3,4000.0
2018-06-14 15:15:00,134.25,134.5,134.25,134.4,14219.0,134.25,134.5,134.25,134.4,14219.0
2018-06-14 15:20:00,134.4,134.55,134.4,134.45,9307.0,134.4,134.55,134.4,134.45,9307.0
2018-06-14 15:25:00,134.53,134.53,134.35,134.4,3200.0,134.53,134.53,134.35,134.4,3200.0
2018-06-14 15:30:00,134.4,134.55,134.4,134.4,2501.0,134.4,134.55,134.4,134.4,2501.0
2018-06-14 15:35:00,134.45,134.5,134.3,134.5,6672.0,134.45,134.5,134.3,134.5,6672.0
2018-06-14 15:40:00,134.5,134.75,134.45,134.72,20736.0,134.5,134.75,134.45,134.72,20736.0
2018-06-14 15:45:00,134.7,134.7,134.57,134.65,2919.0,134.7,134.7,134.57,134.65,2919.0
2018-06-14 15:50:00,134.6,134.6,134.45,134.55,14223.0,134.6,134.6,134.45,134.55,14223.0
2018-06-14 15:55:00,134.5,134.7,134.5,134.65,25379.0,134.5,134.7,134.5,134.65,25379.0
2018-06-15 09:30:00,133.35,133.75,130.65,133.6,50098.0,133.35,133.75,130.65,133.6,50098.0
2018-06-15 09:35:00,133.45,133.75,132.95,132.95,3294.0,133.45,133.75,132.95,132.95,3294.0
2018-06-15 09:40:00,133.0,133.0,131.85,132.2,5801.0,133.0,133.0,131.85,132.2,5801.0
2018-06-15 09:45:00,131.65,133.55,131.35,133.55,19480.0,131.65,133.55,131.35,133.55,19480.0
2018-06-15 09:50:00,133.4,134.45,133.4,134.1,12763.0,133.4,134.45,133.4,134.1,12763.0
2018-06-15 09:55:00,134.25,134.25,133.45,133.8,3811.0,134.25,134.25,133.45,133.8,3811.0
2018-06-15 10:00:00,133.75,134.5,133.1,134.45,12881.0,133.75,134.5,133.1,134.45,12881.0
2018-06-15 10:05:00,134.53,135.2,134.52,134.85,14394.0,134.53,135.2,134.52,134.85,14394.0
2018-06-15 10:10:00,134.75,135.0,134.7,134.8,5223.0,134.75,135.0,134.7,134.8,5223.0
2018-06-15 10:15:00,134.85,135.2,134.85,135.19,6327.0,134.85,135.2,134.85,135.19,6327.0
2018-06-15 10:20:00,135.25,135.3,135.1,135.25,2400.0,135.25,135.3,135.1,135.25,2400.0
2018-06-15 10:25:00,134.95,135.75,134.95,135.6,10822.0,134.95,135.75,134.95,135.6,10822.0
2018-06-15 10:30:00,135.45,135.45,134.4,134.45,21893.0,135.45,135.45,134.4,134.45,21893.0
2018-06-15 10:35:00,134.4,134.4,133.75,134.2,6800.0,134.4,134.4,133.75,134.2,6800.0
2018-06-15 10:40:00,134.2,135.4,134.02,135.4,14393.0,134.2,135.4,134.02,135.4,14393.0
2018-06-15 10:45:00,135.4,136.05,135.15,136.05,8700.0,135.4,136.05,135.15,136.05,8700.0
2018-06-15 10:50:00,136.03,136.1,135.15,135.15,10410.0,136.03,136.1,135.15,135.15,10410.0
2018-06-15 10:55:00,135.0,136.1,134.8,136.1,14210.0,135.0,136.1,134.8,136.1,14210.0
2018-06-15 11:00:00,136.0,136.75,136.0,136.3,12020.0,136.0,136.75,136.0,136.3,12020.0
2018-06-15 11:05:00,136.5,136.5,135.6,135.6,3969.0,136.5,136.5,135.6,135.6,3969.0
2018-06-15 11:10:00,135.6,135.85,135.5,135.8,959.0,135.6,135.85,135.5,135.8,959.0
2018-06-15 11:15:00,135.85,135.95,135.77,135.9,1200.0,135.85,135.95,135.77,135.9,1200.0
2018-06-15 11:20:00,135.9,136.2,135.89,136.15,2300.0,135.9,136.2,135.89,136.15,2300.0
2018-06-15 11:25:00,136.15,136.15,135.7,135.7,1500.0,136.15,136.15,135.7,135.7,1500.0
2018-06-15 11:30:00,135.75,135.9,135.7,135.85,2300.0,135.75,135.9,135.7,135.85,2300.0
2018-06-15 11:35:00,135.8,136.1,135.3,136.1,10699.0,135.8,136.1,135.3,136.1,10699.0
2018-06-15 11:40:00,136.2,136.85,135.85,136.69,9700.0,136.2,136.85,135.85,136.69,9700.0
2018-06-15 11:45:00,136.8,136.8,136.0,136.15,1100.0,136.8,136.8,136.0,136.15,1100.0
2018-06-15 11:50:00,136.2,136.35,136.12,136.12,1340.0,136.2,136.35,136.12,136.12,1340.0
2018-06-15 11:55:00,136.3,136.4,136.19,136.4,1800.0,136.3,136.4,136.19,136.4,1800.0
2018-06-15 12:00:00,136.45,137.0,136.4,136.7,5028.0,136.45,137.0,136.4,136.7,5028.0
2018-06-15 12:05:00,136.8,137.55,136.8,137.15,10350.0,136.8,137.55,136.8,137.15,10350.0
2018-06-15 12:10:00,137.15,137.2,136.75,136.92,1750.0,137.15,137.2,136.75,136.92,1750.0
2018-06-15 12:15:00,137.0,137.0,136.55,136.55,1432.0,137.0,137.0,136.55,136.55,1432.0
2018-06-15 12:20:00,136.6,136.7,136.6,136.6,631.0,136.6,136.7,136.6,136.6,631.0
2018-06-15 12:25:00,136.7,136.85,136.64,136.85,850.0,136.7,136.85,136.64,136.85,850.0
2018-06-15 12:30:00,136.97,138.0,136.9,137.8,13577.0,136.97,138.0,136.9,137.8,13577.0
2018-06-15 12:35:00,137.9,138.2,137.6,138.0,6959.0,137.9,138.2,137.6,138.0,6959.0
2018-06-15 12:40:00,137.9,138.27,137.8,137.85,6604.0,137.9,138.27,137.8,137.85,6604.0
2018-06-15 12:45:00,137.6,137.6,136.8,136.8,2912.0,137.6,137.6,136.8,136.8,2912.0
2018-06-15 12:50:00,136.95,136.95,136.75,136.95,1566.0,136.95,136.95,136.75,136.95,1566.0
2018-06-15 12:55:00,136.95,137.15,136.95,137.0,1219.0,136.95,137.15,136.95,137.0,1219.0
2018-06-15 13:00:00,137.15,137.35,137.12,137.2,2802.0,137.15,137.35,137.12,137.2,2802.0
2018-06-15 13:05:00,137.18,137.25,136.95,137.11,2028.0,137.18,137.25,136.95,137.11,2028.0
2018-06-15 13:10:00,137.15,137.3,137.1,137.19,1323.0,137.15,137.3,137.1,137.19,1323.0
2018-06-15 13:15:00,137.2,137.35,137.2,137.2,1000.0,137.2,137.35,137.2,137.2,1000.0
2018-06-15 13:20:00,137.25,137.35,137.25,137.35,600.0,137.25,137.35,137.25,137.35,600.0
2018-06-15 13:25:00,137.25,137.3,137.1,137.25,1900.0,137.25,137.3,137.1,137.25,1900.0
2018-06-15 13:30:00,137.4,137.4,137.1,137.15,1200.0,137.4,137.4,137.1,137.15,1200.0
2018-06-15 13:35:00,137.25,137.3,137.2,137.3,500.0,137.25,137.3,137.2,137.3,500.0
2018-06-15 13:40:00,137.35,137.35,137.35,137.35,100.0,137.35,137.35,137.35,137.35,100.0
2018-06-15 13:45:00,137.3,137.45,137.25,137.35,962.0,137.3,137.45,137.25,137.35,962.0
2018-06-15 13:50:00,137.3,137.35,137.2,137.35,1608.0,137.3,137.35,137.2,137.35,1608.0
2018-06-15 13:55:00,137.35,137.35,137.22,137.35,1649.0,137.35,137.35,137.22,137.35,1649.0
2018-06-15 14:00:00,137.4,137.45,137.25,137.3,1200.0,137.4,137.45,137.25,137.3,1200.0
2018-06-15 14:05:00,137.28,137.45,137.13,137.45,2455.0,137.28,137.45,137.13,137.45,2455.0
2018-06-15 14:10:00,137.4,137.45,137.24,137.45,1993.0,137.4,137.45,137.24,137.45,1993.0
2018-06-15 14:15:00,137.3,137.35,137.2,137.2,1000.0,137.3,137.35,137.2,137.2,1000.0
2018-06-15 14:20:00,137.3,137.35,136.45,136.45,14599.0,137.3,137.35,136.45,136.45,14599.0
2018-06-15 14:25:00,136.53,136.53,136.4,136.43,1750.0,136.53,136.53,136.4,136.43,1750.0
2018-06-15 14:30:00,136.3,136.4,135.9,135.96,3813.0,136.3,136.4,135.9,135.96,3813.0
2018-06-15 14:35:00,136.0,137.15,136.0,137.15,12423.0,136.0,137.15,136.0,137.15,12423.0
2018-06-15 14:40:00,137.0,137.0,136.55,136.55,1200.0,137.0,137.0,136.55,136.55,1200.0
2018-06-15 14:45:00,136.5,136.55,136.3,136.35,1881.0,136.5,136.55,136.3,136.35,1881.0
2018-06-15 14:50:00,136.3,136.3,136.1,136.25,1300.0,136.3,136.3,136.1,136.25,1300.0
2018-06-15 14:55:00,136.25,136.3,136.1,136.3,1100.0,136.25,136.3,136.1,136.3,1100.0
2018-06-15 15:00:00,136.28,136.4,136.25,136.25,1880.0,136.28,136.4,136.25,136.25,1880.0
2018-06-15 15:05:00,136.25,136.3,136.2,136.2,1962.0,136.25,136.3,136.2,136.2,1962.0
2018-06-15 15:10:00,136.2,136.3,136.15,136.3,1900.0,136.2,136.3,136.15,136.3,1900.0
2018-06-15 15:15:00,136.25,136.35,136.2,136.2,1640.0,136.25,136.35,136.2,136.2,1640.0
2018-06-15 15:20:00,136.2,136.4,136.15,136.35,1780.0,136.2,136.4,136.15,136.35,1780.0
2018-06-15 15:25:00,136.35,136.5,136.3,136.4,1900.0,136.35,136.5,136.3,136.4,1900.0
2018-06-15 15:30:00,136.5,136.75,136.45,136.65,1898.0,136.5,136.75,136.45,136.65,1898.0
2018-06-15 15:35:00,136.65,137.3,136.65,137.3,8950.0,136.65,137.3,136.65,137.3,8950.0
2018-06-15 15:40:00,137.3,137.35,137.1,137.3,6722.0,137.3,137.35,137.1,137.3,6722.0
2018-06-15 15:45:00,137.15,137.4,136.75,137.25,15504.0,137.15,137.4,136.75,137.25,15504.0
2018-06-15 15:50:00,137.25,137.5,137.2,137.2,26995.0,137.25,137.5,137.2,137.2,26995.0
2018-06-15 15:55:00,137.2,137.25,136.8,136.9,15699.0,137.2,137.25,136.8,136.9,15699.0
2018-06-18 09:30:00,136.45,136.45,135.6,136.15,12758.0,136.45,136.45,135.6,136.15,12758.0
2018-06-18 09:35:00,136.15,136.15,135.65,135.88,3592.0,136.15,136.15,135.65,135.88,3592.0
2018-06-18 09:40:00,135.95,136.45,135.95,136.4,8129.0,135.95,136.45,135.95,136.4,8129.0
2018-06-18 09:45:00,136.25,136.75,136.25,136.7,10024.0,136.25,136.75,136.25,136.7,10024.0
2018-06-18 09:50:00,136.7,138.05,136.7,137.8,27017.0,136.7,138.05,136.7,137.8,27017.0
2018-06-18 09:55:00,137.8,138.0,136.65,136.7,18118.0,137.8,138.0,136.65,136.7,18118.0
2018-06-18 10:00:00,136.65,136.7,136.25,136.5,1500.0,136.65,136.7,136.25,136.5,1500.0
2018-06-18 10:05:00,136.61,136.9,136.6,136.9,2400.0,136.61,136.9,136.6,136.9,2400.0
2018-06-18 10:10:00,136.83,137.3,136.62,137.15,3100.0,136.83,137.3,136.62,137.15,3100.0
2018-06-18 10:15:00,137.3,137.85,137.25,137.3,5584.0,137.3,137.85,137.25,137.3,5584.0
2018-06-18 10:20:00,137.4,137.8,137.4,137.8,1958.0,137.4,137.8,137.4,137.8,1958.0
2018-06-18 10:25:00,137.85,138.2,137.82,138.13,5125.0,137.85,138.2,137.82,138.13,5125.0
2018-06-18 10:30:00,138.1,138.5,138.0,138.35,15700.0,138.1,138.5,138.0,138.35,15700.0
2018-06-18 10:35:00,138.45,138.45,137.6,138.1,4900.0,138.45,138.45,137.6,138.1,4900.0
2018-06-18 10:40:00,138.3,138.65,138.3,138.6,9134.0,138.3,138.65,138.3,138.6,9134.0
2018-06-18 10:45:00,138.65,139.0,138.65,138.95,2589.0,138.65,139.0,138.65,138.95,2589.0
2018-06-18 10:50:00,139.05,139.8,139.0,139.5,16572.0,139.05,139.8,139.0,139.5,16572.0
2018-06-18 10:55:00,139.55,139.85,139.45,139.83,3610.0,139.55,139.85,139.45,139.83,3610.0
2018-06-18 11:00:00,139.83,140.1,139.8,140.08,7760.0,139.83,140.1,139.8,140.08,7760.0
2018-06-18 11:05:00,140.08,140.1,139.8,139.93,7068.0,140.08,140.1,139.8,139.93,7068.0
2018-06-18 11:10:00,139.95,140.08,139.75,139.75,4901.0,139.95,140.08,139.75,139.75,4901.0
2018-06-18 11:15:00,139.75,139.85,139.4,139.4,11153.0,139.75,139.85,139.4,139.4,11153.0
2018-06-18 11:20:00,139.4,139.75,139.4,139.55,12051.0,139.4,139.75,139.4,139.55,12051.0
2018-06-18 11:25:00,139.53,139.7,139.42,139.43,4573.0,139.53,139.7,139.42,139.43,4573.0
2018-06-18 11:30:00,139.45,139.7,139.45,139.58,1175.0,139.45,139.7,139.45,139.58,1175.0
2018-06-18 11:35:00,139.53,139.55,139.0,139.05,12759.0,139.53,139.55,139.0,139.05,12759.0
2018-06-18 11:40:00,139.08,139.67,139.07,139.58,13880.0,139.08,139.67,139.07,139.58,13880.0
2018-06-18 11:45:00,139.65,139.95,139.5,139.95,8154.0,139.65,139.95,139.5,139.95,8154.0
2018-06-18 11:50:00,139.8,140.0,139.8,139.9,3665.0,139.8,140.0,139.8,139.9,3665.0
2018-06-18 11:55:00,139.9,140.0,139.8,140.0,7195.0,139.9,140.0,139.8,140.0,7195.0
2018-06-18 12:00:00,140.1,140.1,139.75,140.03,5307.0,140.1,140.1,139.75,140.03,5307.0
2018-06-18 12:05:00,140.15,140.65,140.15,140.42,6822.0,140.15,140.65,140.15,140.42,6822.0
2018-06-18 12:10:00,140.5,141.05,140.5,140.72,18963.0,140.5,141.05,140.5,140.72,18963.0
2018-06-18 12:15:00,140.7,140.7,140.25,140.33,4816.0,140.7,140.7,140.25,140.33,4816.0
2018-06-18 12:20:00,140.4,140.5,140.3,140.4,1524.0,140.4,140.5,140.3,140.4,1524.0
2018-06-18 12:25:00,140.35,140.55,140.15,140.5,3783.0,140.35,140.55,140.15,140.5,3783.0
2018-06-18 12:30:00,140.5,140.55,140.32,140.35,4100.0,140.5,140.55,140.32,140.35,4100.0
2018-06-18 12:35:00,140.4,140.4,140.07,140.3,1803.0,140.4,140.4,140.07,140.3,1803.0
2018-06-18 12:40:00,140.35,140.55,140.27,140.53,1000.0,140.35,140.55,140.27,140.53,1000.0
2018-06-18 12:45:00,140.7,140.75,140.5,140.5,900.0,140.7,140.75,140.5,140.5,900.0
2018-06-18 12:50:00,140.6,140.75,140.6,140.75,898.0,140.6,140.75,140.6,140.75,898.0
2018-06-18 12:55:00,140.75,141.7,140.6,141.33,61306.0,140.75,141.7,140.6,141.33,61306.0
2018-06-18 13:00:00,141.33,141.7,141.32,141.7,8150.0,141.33,141.7,141.32,141.7,8150.0
2018-06-18 13:05:00,141.8,142.1,141.8,141.95,11551.0,141.8,142.1,141.8,141.95,11551.0
2018-06-18 13:10:00,141.9,142.2,141.9,142.0,13904.0,141.9,142.2,141.9,142.0,13904.0
2018-06-18 13:15:00,142.0,142.35,141.85,142.13,11689.0,142.0,142.35,141.85,142.13,11689.0
2018-06-18 13:20:00,142.13,142.15,141.67,142.05,12060.0,142.13,142.15,141.67,142.05,12060.0
2018-06-18 13:25:00,142.1,142.2,141.2,141.2,23401.0,142.1,142.2,141.2,141.2,23401.0
2018-06-18 13:30:00,141.2,141.4,141.0,141.4,7385.0,141.2,141.4,141.0,141.4,7385.0
2018-06-18 13:35:00,141.55,141.65,141.4,141.5,2537.0,141.55,141.65,141.4,141.5,2537.0
2018-06-18 13:40:00,141.58,141.75,141.5,141.65,3467.0,141.58,141.75,141.5,141.65,3467.0
2018-06-18 13:45:00,141.7,141.7,141.27,141.35,7626.0,141.7,141.7,141.27,141.35,7626.0
2018-06-18 13:50:00,141.33,141.35,140.82,141.04,5550.0,141.33,141.35,140.82,141.04,5550.0
2018-06-18 13:55:00,141.0,141.1,141.0,141.07,1000.0,141.0,141.1,141.0,141.07,1000.0
2018-06-18 14:00:00,141.15,141.15,140.9,140.9,3638.0,141.15,141.15,140.9,140.9,3638.0
2018-06-18 14:05:00,140.95,141.5,140.8,141.5,5500.0,140.95,141.5,140.8,141.5,5500.0
2018-06-18 14:10:00,141.55,141.55,141.13,141.13,1920.0,141.55,141.55,141.13,141.13,1920.0
2018-06-18 14:15:00,141.25,141.35,141.25,141.35,300.0,141.25,141.35,141.25,141.35,300.0
2018-06-18 14:20:00,141.3,141.3,141.15,141.25,1100.0,141.3,141.3,141.15,141.25,1100.0
2018-06-18 14:25:00,141.25,141.28,141.1,141.1,1200.0,141.25,141.28,141.1,141.1,1200.0
2018-06-18 14:30:00,141.25,141.25,140.8,141.0,14400.0,141.25,141.25,140.8,141.0,14400.0
2018-06-18 14:35:00,141.1,141.15,141.0,141.0,2718.0,141.1,141.15,141.0,141.0,2718.0
2018-06-18 14:40:00,141.0,141.05,140.87,140.88,1300.0,141.0,141.05,140.87,140.88,1300.0
2018-06-18 14:45:00,140.95,141.0,140.7,140.75,6814.0,140.95,141.0,140.7,140.75,6814.0
2018-06-18 14:50:00,140.85,140.9,140.45,140.45,1400.0,140.85,140.9,140.45,140.45,1400.0
2018-06-18 14:55:00,140.5,140.8,140.4,140.8,6262.0,140.5,140.8,140.4,140.8,6262.0
2018-06-18 15:00:00,140.8,140.8,140.65,140.65,1744.0,140.8,140.8,140.65,140.65,1744.0
2018-06-18 15:05:00,140.65,140.65,140.45,140.46,3784.0,140.65,140.65,140.45,140.46,3784.0
2018-06-18 15:10:00,140.5,140.75,140.47,140.55,6285.0,140.5,140.75,140.47,140.55,6285.0
2018-06-18 15:15:00,140.65,140.65,140.45,140.45,2497.0,140.65,140.65,140.45,140.45,2497.0
2018-06-18 15:20:00,140.5,140.65,140.5,140.65,2000.0,140.5,140.65,140.5,140.65,2000.0
2018-06-18 15:25:00,140.7,140.8,140.6,140.75,1200.0,140.7,140.8,140.6,140.75,1200.0
2018-06-18 15:30:00,140.75,140.8,140.65,140.75,2500.0,140.75,140.8,140.65,140.75,2500.0
2018-06-18 15:35:00,140.75,140.75,140.55,140.55,3300.0,140.75,140.75,140.55,140.55,3300.0
2018-06-18 15:40:00,140.55,140.6,140.5,140.5,4300.0,140.55,140.6,140.5,140.5,4300.0
2018-06-18 15:45:00,140.5,140.8,140.5,140.55,8833.0,140.5,140.8,140.5,140.55,8833.0
2018-06-18 15:50:00,140.55,140.6,140.4,140.45,8410.0,140.55,140.6,140.4,140.45,8410.0
2018-06-18 15:55:00,140.45,140.45,140.2,140.3,22366.0,140.45,140.45,140.2,140.3,22366.0
2018-06-19 09:30:00,139.0,139.55,138.5,138.7,17259.0,139.0,139.55,138.5,138.7,17259.0
2018-06-19 09:35:00,139.05,139.6,138.76,139.2,8867.0,139.05,139.6,138.76,139.2,8867.0
2018-06-19 09:40:00,139.1,139.1,138.59,139.08,9850.0,139.1,139.1,138.59,139.08,9850.0
2018-06-19 09:45:00,139.0,139.5,139.0,139.08,7236.0,139.0,139.5,139.0,139.08,7236.0
2018-06-19 09:50:00,139.08,139.2,138.15,138.3,6900.0,139.08,139.2,138.15,138.3,6900.0
2018-06-19 09:55:00,138.38,138.38,137.3,137.55,3942.0,138.38,138.38,137.3,137.55,3942.0
2018-06-19 10:00:00,137.5,137.5,136.25,136.35,6044.0,137.5,137.5,136.25,136.35,6044.0
2018-06-19 10:05:00,136.45,136.85,136.2,136.35,7949.0,136.45,136.85,136.2,136.35,7949.0
2018-06-19 10:10:00,136.28,136.63,135.75,135.8,13201.0,136.28,136.63,135.75,135.8,13201.0
2018-06-19 10:15:00,136.0,136.3,135.95,136.05,4200.0,136.0,136.3,135.95,136.05,4200.0
2018-06-19 10:20:00,135.9,135.9,134.85,135.15,13439.0,135.9,135.9,134.85,135.15,13439.0
2018-06-19 10:25:00,135.05,135.35,134.05,134.05,11595.0,135.05,135.35,134.05,134.05,11595.0
2018-06-19 10:30:00,134.05,134.2,133.2,133.5,7227.0,134.05,134.2,133.2,133.5,7227.0
2018-06-19 10:35:00,133.35,134.5,133.25,134.1,7633.0,133.35,134.5,133.25,134.1,7633.0
2018-06-19 10:40:00,134.1,134.6,133.82,134.6,4226.0,134.1,134.6,133.82,134.6,4226.0
2018-06-19 10:45:00,134.75,135.8,134.75,135.6,6484.0,134.75,135.8,134.75,135.6,6484.0
2018-06-19 10:50:00,135.6,136.0,135.45,136.0,1574.0,135.6,136.0,135.45,136.0,1574.0
2018-06-19 10:55:00,135.93,136.3,135.93,136.0,2513.0,135.93,136.3,135.93,136.0,2513.0
2018-06-19 11:00:00,135.9,136.4,135.82,135.95,3019.0,135.9,136.4,135.82,135.95,3019.0
2018-06-19 11:05:00,136.0,136.2,135.95,136.2,900.0,136.0,136.2,135.95,136.2,900.0
2018-06-19 11:10:00,136.2,136.2,135.75,135.75,9801.0,136.2,136.2,135.75,135.75,9801.0
2018-06-19 11:15:00,135.95,136.65,135.95,136.47,7267.0,135.95,136.65,135.95,136.47,7267.0
2018-06-19 11:20:00,136.45,136.75,136.45,136.65,2298.0,136.45,136.75,136.45,136.65,2298.0
2018-06-19 11:25:00,136.8,137.0,136.6,136.8,4400.0,136.8,137.0,136.6,136.8,4400.0
2018-06-19 11:30:00,136.95,136.95,136.4,136.4,3070.0,136.95,136.95,136.4,136.4,3070.0
2018-06-19 11:35:00,136.5,136.7,136.5,136.6,1000.0,136.5,136.7,136.5,136.6,1000.0
2018-06-19 11:40:00,136.55,136.8,136.54,136.8,4770.0,136.55,136.8,136.54,136.8,4770.0
2018-06-19 11:45:00,136.8,136.8,136.3,136.3,6293.0,136.8,136.8,136.3,136.3,6293.0
2018-06-19 11:50:00,136.25,136.48,136.25,136.45,4957.0,136.25,136.48,136.25,136.45,4957.0
2018-06-19 11:55:00,136.45,136.85,136.45,136.8,4700.0,136.45,136.85,136.45,136.8,4700.0
2018-06-19 12:00:00,136.85,136.86,136.65,136.7,4300.0,136.85,136.86,136.65,136.7,4300.0
2018-06-19 12:05:00,136.7,136.85,136.65,136.8,3577.0,136.7,136.85,136.65,136.8,3577.0
2018-06-19 12:10:00,136.65,136.65,136.6,136.6,500.0,136.65,136.65,136.6,136.6,500.0
2018-06-19 12:15:00,136.6,136.78,136.4,136.77,1700.0,136.6,136.78,136.4,136.77,1700.0
2018-06-19 12:20:00,136.75,137.0,136.7,137.0,1110.0,136.75,137.0,136.7,137.0,1110.0
2018-06-19 12:25:00,137.05,137.32,137.05,137.3,1450.0,137.05,137.32,137.05,137.3,1450.0
2018-06-19 12:30:00,137.25,137.25,136.25,136.4,7170.0,137.25,137.25,136.25,136.4,7170.0
2018-06-19 12:35:00,136.4,136.45,136.2,136.3,2856.0,136.4,136.45,136.2,136.3,2856.0
2018-06-19 12:40:00,136.15,136.25,136.05,136.2,4957.0,136.15,136.25,136.05,136.2,4957.0
2018-06-19 12:45:00,136.2,136.45,136.1,136.25,3587.0,136.2,136.45,136.1,136.25,3587.0
2018-06-19 12:50:00,136.15,136.25,135.75,136.1,10652.0,136.15,136.25,135.75,136.1,10652.0
2018-06-19 12:55:00,136.05,136.35,135.9,136.3,3475.0,136.05,136.35,135.9,136.3,3475.0
2018-06-19 13:00:00,136.3,136.35,136.1,136.2,2300.0,136.3,136.35,136.1,136.2,2300.0
2018-06-19 13:05:00,136.15,136.15,135.95,135.95,1413.0,136.15,136.15,135.95,135.95,1413.0
2018-06-19 13:10:00,136.05,136.2,135.97,136.2,1600.0,136.05,136.2,135.97,136.2,1600.0
2018-06-19 13:15:00,136.22,136.3,136.18,136.22,1250.0,136.22,136.3,136.18,136.22,1250.0
2018-06-19 13:20:00,136.3,136.3,136.08,136.3,4706.0,136.3,136.3,136.08,136.3,4706.0
2018-06-19 13:25:00,136.33,136.4,136.32,136.4,600.0,136.33,136.4,136.32,136.4,600.0
2018-06-19 13:30:00,136.45,136.45,136.35,136.35,600.0,136.45,136.45,136.35,136.35,600.0
2018-06-19 13:35:00,136.45,136.65,136.45,136.65,900.0,136.45,136.65,136.45,136.65,900.0
2018-06-19 13:40:00,136.71,136.9,136.6,136.9,4767.0,136.71,136.9,136.6,136.9,4767.0
2018-06-19 13:45:00,136.85,137.12,136.8,137.12,2000.0,136.85,137.12,136.8,137.12,2000.0
2018-06-19 13:50:00,137.25,137.55,137.17,137.3,2738.0,137.25,137.55,137.17,137.3,2738.0
2018-06-19 13:55:00,137.35,137.65,137.35,137.6,3450.0,137.35,137.65,137.35,137.6,3450.0
2018-06-19 14:00:00,137.55,137.63,137.54,137.55,1100.0,137.55,137.63,137.54,137.55,1100.0
2018-06-19 14:05:00,137.65,137.8,137.6,137.6,2100.0,137.65,137.8,137.6,137.6,2100.0
2018-06-19 14:10:00,137.55,137.7,137.55,137.7,1500.0,137.55,137.7,137.55,137.7,1500.0
2018-06-19 14:15:00,137.65,137.75,137.52,137.75,1737.0,137.65,137.75,137.52,137.75,1737.0
2018-06-19 14:20:00,137.75,138.0,137.65,137.9,1307.0,137.75,138.0,137.65,137.9,1307.0
2018-06-19 14:25:00,138.0,138.25,138.0,138.2,4289.0,138.0,138.25,138.0,138.2,4289.0
2018-06-19 14:30:00,138.1,138.2,138.1,138.15,3449.0,138.1,138.2,138.1,138.15,3449.0
2018-06-19 14:35:00,138.1,138.2,138.05,138.1,1800.0,138.1,138.2,138.05,138.1,1800.0
2018-06-19 14:40:00,138.05,138.15,138.0,138.05,900.0,138.05,138.15,138.0,138.05,900.0
2018-06-19 14:45:00,138.05,138.1,137.9,137.95,1500.0,138.05,138.1,137.9,137.95,1500.0
2018-06-19 14:50:00,137.95,138.05,137.8,137.8,1955.0,137.95,138.05,137.8,137.8,1955.0
2018-06-19 14:55:00,137.8,137.86,137.75,137.83,6197.0,137.8,137.86,137.75,137.83,6197.0
2018-06-19 15:00:00,137.9,138.0,137.84,138.0,3097.0,137.9,138.0,137.84,138.0,3097.0
2018-06-19 15:05:00,138.05,138.13,138.0,138.13,6620.0,138.05,138.13,138.0,138.13,6620.0
2018-06-19 15:10:00,138.16,138.6,138.15,138.45,4408.0,138.16,138.6,138.15,138.45,4408.0
2018-06-19 15:15:00,138.4,138.4,138.05,138.05,900.0,138.4,138.4,138.05,138.05,900.0
2018-06-19 15:20:00,138.1,138.3,138.05,138.25,1652.0,138.1,138.3,138.05,138.25,1652.0
2018-06-19 15:25:00,138.2,138.25,138.1,138.2,1920.0,138.2,138.25,138.1,138.2,1920.0
2018-06-19 15:30:00,138.2,138.25,138.15,138.25,1200.0,138.2,138.25,138.15,138.25,1200.0
2018-06-19 15:35:00,138.2,138.4,138.1,138.35,6338.0,138.2,138.4,138.1,138.35,6338.0
2018-06-19 15:40:00,138.3,138.45,138.25,138.25,3085.0,138.3,138.45,138.25,138.25,3085.0
2018-06-19 15:45:00,138.4,138.45,138.32,138.4,4197.0,138.4,138.45,138.32,138.4,4197.0
2018-06-19 15:50:00,138.45,138.5,138.4,138.45,5378.0,138.45,138.5,138.4,138.45,5378.0
2018-06-19 15:55:00,138.5,138.9,138.5,138.9,28240.0,138.5,138.9,138.5,138.9,28240.0
2018-06-20 09:30:00,140.15,140.2,139.5,140.2,11082.0,140.15,140.2,139.5,140.2,11082.0
2018-06-20 09:35:00,140.4,141.25,140.15,140.3,7342.0,140.4,141.25,140.15,140.3,7342.0
2018-06-20 09:40:00,140.2,140.68,139.75,139.75,3790.0,140.2,140.68,139.75,139.75,3790.0
2018-06-20 09:45:00,139.7,140.05,138.6,138.6,11542.0,139.7,140.05,138.6,138.6,11542.0
2018-06-20 09:50:00,138.95,139.55,138.35,139.1,9636.0,138.95,139.55,138.35,139.1,9636.0
2018-06-20 09:55:00,139.1,140.75,139.1,140.75,8178.0,139.1,140.75,139.1,140.75,8178.0
2018-06-20 10:00:00,140.4,140.77,140.15,140.4,6457.0,140.4,140.77,140.15,140.4,6457.0
2018-06-20 10:05:00,140.6,140.9,140.4,140.55,7935.0,140.6,140.9,140.4,140.55,7935.0
2018-06-20 10:10:00,140.45,141.0,140.05,140.33,7339.0,140.45,141.0,140.05,140.33,7339.0
2018-06-20 10:15:00,140.35,141.15,140.2,141.04,1815.0,140.35,141.15,140.2,141.04,1815.0
2018-06-20 10:20:00,141.2,141.4,141.05,141.05,7665.0,141.2,141.4,141.05,141.05,7665.0
2018-06-20 10:25:00,141.15,141.15,140.17,140.4,5447.0,141.15,141.15,140.17,140.4,5447.0
2018-06-20 10:30:00,140.4,140.8,140.3,140.8,1956.0,140.4,140.8,140.3,140.8,1956.0
2018-06-20 10:35:00,140.95,141.45,140.8,141.3,8866.0,140.95,141.45,140.8,141.3,8866.0
2018-06-20 10:40:00,141.45,141.65,141.2,141.35,1845.0,141.45,141.65,141.2,141.35,1845.0
2018-06-20 10:45:00,141.35,141.35,141.05,141.05,2505.0,141.35,141.35,141.05,141.05,2505.0
2018-06-20 10:50:00,141.15,141.4,141.05,141.4,1776.0,141.15,141.4,141.05,141.4,1776.0
2018-06-20 10:55:00,141.6,141.65,141.37,141.4,3145.0,141.6,141.65,141.37,141.4,3145.0
2018-06-20 11:00:00,141.3,141.3,140.95,140.96,993.0,141.3,141.3,140.95,140.96,993.0
2018-06-20 11:05:00,141.05,141.45,141.05,141.4,2810.0,141.05,141.45,141.05,141.4,2810.0
2018-06-20 11:10:00,141.55,141.85,141.35,141.85,3362.0,141.55,141.85,141.35,141.85,3362.0
2018-06-20 11:15:00,141.75,141.75,141.15,141.15,1848.0,141.75,141.75,141.15,141.15,1848.0
2018-06-20 11:20:00,141.15,141.68,141.15,141.68,1499.0,141.15,141.68,141.15,141.68,1499.0
2018-06-20 11:25:00,141.6,141.6,141.25,141.4,2130.0,141.6,141.6,141.25,141.4,2130.0
2018-06-20 11:30:00,141.4,141.43,141.15,141.35,4787.0,141.4,141.43,141.15,141.35,4787.0
2018-06-20 11:35:00,141.35,141.85,141.3,141.8,2932.0,141.35,141.85,141.3,141.8,2932.0
2018-06-20 11:40:00,141.85,142.15,141.8,142.15,3051.0,141.85,142.15,141.8,142.15,3051.0
2018-06-20 11:45:00,142.05,142.25,141.95,142.1,2675.0,142.05,142.25,141.95,142.1,2675.0
2018-06-20 11:50:00,142.15,142.15,141.9,141.9,1100.0,142.15,142.15,141.9,141.9,1100.0
2018-06-20 11:55:00,141.9,141.9,141.5,141.55,4227.0,141.9,141.9,141.5,141.55,4227.0
2018-06-20 12:00:00,141.65,142.15,141.6,142.05,5478.0,141.65,142.15,141.6,142.05,5478.0
2018-06-20 12:05:00,142.0,142.35,142.0,142.3,2305.0,142.0,142.35,142.0,142.3,2305.0
2018-06-20 12:10:00,142.25,142.4,142.07,142.35,2028.0,142.25,142.4,142.07,142.35,2028.0
2018-06-20 12:15:00,142.4,142.4,142.22,142.35,1007.0,142.4,142.4,142.22,142.35,1007.0
2018-06-20 12:20:00,142.2,142.2,141.87,141.95,2094.0,142.2,142.2,141.87,141.95,2094.0
2018-06-20 12:25:00,142.15,142.15,142.05,142.15,999.0,142.15,142.15,142.05,142.15,999.0
2018-06-20 12:30:00,142.1,142.15,142.05,142.05,701.0,142.1,142.15,142.05,142.05,701.0
2018-06-20 12:35:00,141.9,142.05,141.9,142.05,1300.0,141.9,142.05,141.9,142.05,1300.0
2018-06-20 12:40:00,142.15,142.2,142.15,142.15,800.0,142.15,142.2,142.15,142.15,800.0
2018-06-20 12:45:00,142.2,142.22,142.05,142.05,1900.0,142.2,142.22,142.05,142.05,1900.0
2018-06-20 12:50:00,142.1,142.1,141.85,141.85,730.0,142.1,142.1,141.85,141.85,730.0
2018-06-20 12:55:00,141.93,141.93,141.85,141.85,4000.0,141.93,141.93,141.85,141.85,4000.0
2018-06-20 13:00:00,141.9,141.95,141.85,141.95,1440.0,141.9,141.95,141.85,141.95,1440.0
2018-06-20 13:05:00,142.1,142.1,142.02,142.1,695.0,142.1,142.1,142.02,142.1,695.0
2018-06-20 13:10:00,141.95,142.0,141.75,141.75,2900.0,141.95,142.0,141.75,141.75,2900.0
2018-06-20 13:15:00,141.75,141.75,141.6,141.6,2380.0,141.75,141.75,141.6,141.6,2380.0
2018-06-20 13:20:00,141.65,141.95,141.65,141.95,1321.0,141.65,141.95,141.65,141.95,1321.0
2018-06-20 13:25:00,141.9,142.0,141.7,141.85,2300.0,141.9,142.0,141.7,141.85,2300.0
2018-06-20 13:30:00,141.85,142.05,141.85,142.0,1151.0,141.85,142.05,141.85,142.0,1151.0
2018-06-20 13:35:00,142.05,142.05,141.9,141.9,200.0,142.05,142.05,141.9,141.9,200.0
2018-06-20 13:40:00,141.85,142.1,141.85,142.05,1850.0,141.85,142.1,141.85,142.05,1850.0
2018-06-20 13:45:00,141.95,142.15,141.95,142.15,815.0,141.95,142.15,141.95,142.15,815.0
2018-06-20 13:50:00,142.05,142.4,142.05,142.35,9006.0,142.05,142.4,142.05,142.35,9006.0
2018-06-20 13:55:00,142.4,143.0,142.4,142.6,8677.0,142.4,143.0,142.4,142.6,8677.0
2018-06-20 14:00:00,142.5,142.5,142.18,142.25,1500.0,142.5,142.5,142.18,142.25,1500.0
2018-06-20 14:05:00,142.2,142.25,141.84,141.84,2880.0,142.2,142.25,141.84,141.84,2880.0
2018-06-20 14:10:00,141.9,142.1,141.9,142.06,8287.0,141.9,142.1,141.9,142.06,8287.0
2018-06-20 14:15:00,142.15,142.5,142.12,142.4,3124.0,142.15,142.5,142.12,142.4,3124.0
2018-06-20 14:20:00,142.2,142.28,141.85,141.85,7042.0,142.2,142.28,141.85,141.85,7042.0
2018-06-20 14:25:00,141.8,141.8,141.6,141.7,1917.0,141.8,141.8,141.6,141.7,1917.0
2018-06-20 14:30:00,141.75,141.85,141.75,141.75,1582.0,141.75,141.85,141.75,141.75,1582.0
2018-06-20 14:35:00,141.8,141.85,141.75,141.75,1000.0,141.8,141.85,141.75,141.75,1000.0
2018-06-20 14:40:00,141.8,141.95,141.69,141.95,2389.0,141.8,141.95,141.69,141.95,2389.0
2018-06-20 14:45:00,141.9,141.95,141.65,141.75,3850.0,141.9,141.95,141.65,141.75,3850.0
2018-06-20 14:50:00,141.8,142.0,141.8,142.0,2589.0,141.8,142.0,141.8,142.0,2589.0
2018-06-20 14:55:00,142.05,142.1,141.95,142.05,3198.0,142.05,142.1,141.95,142.05,3198.0
2018-06-20 15:00:00,142.0,142.05,141.75,141.78,1300.0,142.0,142.05,141.75,141.78,1300.0
2018-06-20 15:05:00,141.6,141.9,141.57,141.9,3300.0,141.6,141.9,141.57,141.9,3300.0
2018-06-20 15:10:00,141.85,141.9,141.75,141.9,2737.0,141.85,141.9,141.75,141.9,2737.0
2018-06-20 15:15:00,141.95,142.0,141.8,141.85,2800.0,141.95,142.0,141.8,141.85,2800.0
2018-06-20 15:20:00,141.8,141.93,141.8,141.8,3292.0,141.8,141.93,141.8,141.8,3292.0
2018-06-20 15:25:00,141.75,141.85,141.7,141.8,2550.0,141.75,141.85,141.7,141.8,2550.0
2018-06-20 15:30:00,141.75,142.2,141.7,142.15,7193.0,141.75,142.2,141.7,142.15,7193.0
2018-06-20 15:35:00,142.1,142.1,141.8,141.8,7514.0,142.1,142.1,141.8,141.8,7514.0
2018-06-20 15:40:00,141.75,142.0,141.7,142.0,16864.0,141.75,142.0,141.7,142.0,16864.0
2018-06-20 15:45:00,142.03,142.15,141.9,141.9,14002.0,142.03,142.15,141.9,141.9,14002.0
2018-06-20 15:50:00,141.9,142.03,141.75,142.0,12610.0,141.9,142.03,141.75,142.0,12610.0
2018-06-20 15:55:00,141.95,142.15,141.95,142.1,24390.0,141.95,142.15,141.95,142.1,24390.0
2018-06-21 09:30:00,142.55,143.0,141.7,142.8,8060.0,142.55,143.0,141.7,142.8,8060.0
2018-06-21 09:35:00,142.85,142.85,141.92,141.93,2194.0,142.85,142.85,141.92,141.93,2194.0
2018-06-21 09:40:00,141.93,141.93,141.67,141.68,1800.0,141.93,141.93,141.67,141.68,1800.0
2018-06-21 09:45:00,141.65,141.65,140.55,141.1,5436.0,141.65,141.65,140.55,141.1,5436.0
2018-06-21 09:50:00,141.0,141.45,140.5,141.35,6279.0,141.0,141.45,140.5,141.35,6279.0
2018-06-21 09:55:00,141.35,141.35,140.85,140.85,11200.0,141.35,141.35,140.85,140.85,11200.0
2018-06-21 10:00:00,140.4,140.5,140.25,140.45,1310.0,140.4,140.5,140.25,140.45,1310.0
2018-06-21 10:05:00,140.33,140.33,138.8,138.8,2527.0,140.33,140.33,138.8,138.8,2527.0
2018-06-21 10:10:00,138.8,139.25,138.8,139.06,4219.0,138.8,139.25,138.8,139.06,4219.0
2018-06-21 10:15:00,139.0,139.2,137.05,137.2,17394.0,139.0,139.2,137.05,137.2,17394.0
2018-06-21 10:20:00,137.4,137.78,137.0,137.53,5191.0,137.4,137.78,137.0,137.53,5191.0
2018-06-21 10:25:00,137.3,138.1,137.3,137.5,9279.0,137.3,138.1,137.3,137.5,9279.0
2018-06-21 10:30:00,137.4,138.1,137.4,137.6,6400.0,137.4,138.1,137.4,137.6,6400.0
2018-06-21 10:35:00,137.65,137.65,137.0,137.28,3382.0,137.65,137.65,137.0,137.28,3382.0
2018-06-21 10:40:00,137.13,137.43,137.1,137.3,11858.0,137.13,137.43,137.1,137.3,11858.0
2018-06-21 10:45:00,137.43,137.5,137.15,137.4,2750.0,137.43,137.5,137.15,137.4,2750.0
2018-06-21 10:50:00,137.3,138.45,137.3,138.3,6143.0,137.3,138.45,137.3,138.3,6143.0
2018-06-21 10:55:00,138.45,138.9,138.3,138.7,2150.0,138.45,138.9,138.3,138.7,2150.0
2018-06-21 11:00:00,138.4,138.9,138.3,138.7,2182.0,138.4,138.9,138.3,138.7,2182.0
2018-06-21 11:05:00,138.55,138.65,138.23,138.6,1241.0,138.55,138.65,138.23,138.6,1241.0
2018-06-21 11:10:00,138.6,138.85,138.6,138.85,1000.0,138.6,138.85,138.6,138.85,1000.0
2018-06-21 11:15:00,139.0,139.05,138.85,139.0,1152.0,139.0,139.05,138.85,139.0,1152.0
2018-06-21 11:20:00,139.0,139.6,138.9,139.55,3651.0,139.0,139.6,138.9,139.55,3651.0
2018-06-21 11:25:00,139.5,139.95,139.49,139.75,1900.0,139.5,139.95,139.49,139.75,1900.0
2018-06-21 11:30:00,139.95,140.25,139.95,140.1,2100.0,139.95,140.25,139.95,140.1,2100.0
2018-06-21 11:35:00,140.25,140.3,140.05,140.27,2446.0,140.25,140.3,140.05,140.27,2446.0
2018-06-21 11:40:00,140.4,140.8,140.25,140.8,2953.0,140.4,140.8,140.25,140.8,2953.0
2018-06-21 11:45:00,140.65,140.65,140.54,140.55,1800.0,140.65,140.65,140.54,140.55,1800.0
2018-06-21 11:50:00,140.5,140.7,140.4,140.4,888.0,140.5,140.7,140.4,140.4,888.0
2018-06-21 11:55:00,140.55,140.65,140.4,140.65,2050.0,140.55,140.65,140.4,140.65,2050.0
2018-06-21 12:00:00,140.5,140.53,140.05,140.05,1100.0,140.5,140.53,140.05,140.05,1100.0
2018-06-21 12:05:00,139.95,139.95,139.55,139.55,2810.0,139.95,139.95,139.55,139.55,2810.0
2018-06-21 12:10:00,139.6,139.65,139.55,139.63,3200.0,139.6,139.65,139.55,139.63,3200.0
2018-06-21 12:15:00,139.63,140.15,139.6,140.15,3062.0,139.63,140.15,139.6,140.15,3062.0
2018-06-21 12:20:00,140.15,140.3,140.05,140.05,1462.0,140.15,140.3,140.05,140.05,1462.0
2018-06-21 12:25:00,140.1,140.1,139.95,139.95,1800.0,140.1,140.1,139.95,139.95,1800.0
2018-06-21 12:30:00,139.85,139.85,139.5,139.5,2441.0,139.85,139.85,139.5,139.5,2441.0
2018-06-21 12:35:00,139.5,139.55,139.45,139.55,1086.0,139.5,139.55,139.45,139.55,1086.0
2018-06-21 12:40:00,139.5,139.7,139.5,139.7,1000.0,139.5,139.7,139.5,139.7,1000.0
2018-06-21 12:45:00,139.65,139.85,139.55,139.7,1900.0,139.65,139.85,139.55,139.7,1900.0
2018-06-21 12:50:00,139.78,140.1,139.77,139.85,4232.0,139.78,140.1,139.77,139.85,4232.0
2018-06-21 12:55:00,139.85,139.85,139.4,139.4,1702.0,139.85,139.85,139.4,139.4,1702.0
2018-06-21 13:00:00,139.43,139.5,139.3,139.5,2100.0,139.43,139.5,139.3,139.5,2100.0
2018-06-21 13:05:00,139.45,139.75,139.45,139.75,1298.0,139.45,139.75,139.45,139.75,1298.0
2018-06-21 13:10:00,139.85,139.95,139.75,139.85,2400.0,139.85,139.95,139.75,139.85,2400.0
2018-06-21 13:15:00,139.85,140.0,139.85,140.0,1000.0,139.85,140.0,139.85,140.0,1000.0
2018-06-21 13:20:00,139.99,140.05,139.85,140.0,1300.0,139.99,140.05,139.85,140.0,1300.0
2018-06-21 13:25:00,140.05,140.05,139.9,139.9,1400.0,140.05,140.05,139.9,139.9,1400.0
2018-06-21 13:30:00,139.75,139.9,139.5,139.65,1549.0,139.75,139.9,139.5,139.65,1549.0
2018-06-21 13:35:00,139.75,139.75,139.63,139.64,700.0,139.75,139.75,139.63,139.64,700.0
2018-06-21 13:40:00,139.55,139.7,139.45,139.6,2459.0,139.55,139.7,139.45,139.6,2459.0
2018-06-21 13:45:00,139.55,139.7,139.5,139.6,1400.0,139.55,139.7,139.5,139.6,1400.0
2018-06-21 13:50:00,139.55,139.55,139.45,139.55,1102.0,139.55,139.55,139.45,139.55,1102.0
2018-06-21 13:55:00,139.55,139.95,139.45,139.95,3435.0,139.55,139.95,139.45,139.95,3435.0
2018-06-21 14:00:00,140.0,140.45,139.95,140.05,6502.0,140.0,140.45,139.95,140.05,6502.0
2018-06-21 14:05:00,140.1,140.55,140.0,140.4,3666.0,140.1,140.55,140.0,140.4,3666.0
2018-06-21 14:10:00,140.35,140.4,140.3,140.4,721.0,140.35,140.4,140.3,140.4,721.0
2018-06-21 14:15:00,140.55,140.7,140.5,140.55,3075.0,140.55,140.7,140.5,140.55,3075.0
2018-06-21 14:20:00,140.45,140.7,140.45,140.5,2250.0,140.45,140.7,140.45,140.5,2250.0
2018-06-21 14:25:00,140.4,140.4,140.15,140.3,1969.0,140.4,140.4,140.15,140.3,1969.0
2018-06-21 14:30:00,140.25,140.65,140.25,140.65,3750.0,140.25,140.65,140.25,140.65,3750.0
2018-06-21 14:35:00,140.63,140.9,140.62,140.7,6421.0,140.63,140.9,140.62,140.7,6421.0
2018-06-21 14:40:00,140.6,141.0,140.48,141.0,2900.0,140.6,141.0,140.48,141.0,2900.0
2018-06-21 14:45:00,140.9,141.03,140.8,141.0,4062.0,140.9,141.03,140.8,141.0,4062.0
2018-06-21 14:50:00,140.93,140.93,140.64,140.64,3650.0,140.93,140.93,140.64,140.64,3650.0
2018-06-21 14:55:00,140.6,140.7,140.25,140.25,4724.0,140.6,140.7,140.25,140.25,4724.0
2018-06-21 15:00:00,140.3,140.3,140.2,140.3,8147.0,140.3,140.3,140.2,140.3,8147.0
2018-06-21 15:05:00,140.3,140.35,140.05,140.33,7686.0,140.3,140.35,140.05,140.33,7686.0
2018-06-21 15:10:00,140.25,140.4,140.05,140.38,7399.0,140.25,140.4,140.05,140.38,7399.0
2018-06-21 15:15:00,140.4,140.45,140.1,140.19,4513.0,140.4,140.45,140.1,140.19,4513.0
2018-06-21 15:20:00,140.1,140.15,139.55,140.15,7109.0,140.1,140.15,139.55,140.15,7109.0
2018-06-21 15:25:00,140.0,140.25,140.0,140.1,2800.0,140.0,140.25,140.0,140.1,2800.0
2018-06-21 15:30:00,140.1,140.15,139.65,139.65,35603.0,140.1,140.15,139.65,139.65,35603.0
2018-06-21 15:35:00,139.6,140.1,139.6,140.05,4934.0,139.6,140.1,139.6,140.05,4934.0
2018-06-21 15:40:00,140.0,140.0,139.55,139.55,6465.0,140.0,140.0,139.55,139.55,6465.0
2018-06-21 15:45:00,139.6,140.15,139.5,140.15,10312.0,139.6,140.15,139.5,140.15,10312.0
2018-06-21 15:50:00,140.15,140.35,139.6,139.65,15676.0,140.15,140.35,139.6,139.65,15676.0
2018-06-21 15:55:00,139.65,139.95,139.55,139.7,26318.0,139.65,139.95,139.55,139.7,26318.0
2018-06-22 09:30:00,139.45,139.45,136.6,137.15,24490.0,139.45,139.45,136.6,137.15,24490.0
2018-06-22 09:35:00,137.25,137.25,135.0,135.3,17248.0,137.25,137.25,135.0,135.3,17248.0
2018-06-22 09:40:00,135.25,135.3,133.35,134.85,29921.0,135.25,135.3,133.35,134.85,29921.0
2018-06-22 09:45:00,134.21,135.1,134.2,134.7,10057.0,134.21,135.1,134.2,134.7,10057.0
2018-06-22 09:50:00,134.55,135.15,133.9,135.0,15015.0,134.55,135.15,133.9,135.0,15015.0
2018-06-22 09:55:00,134.9,135.0,133.55,133.88,13734.0,134.9,135.0,133.55,133.88,13734.0
2018-06-22 10:00:00,133.7,134.65,133.6,134.65,14264.0,133.7,134.65,133.6,134.65,14264.0
2018-06-22 10:05:00,134.8,135.8,134.8,135.35,7403.0,134.8,135.8,134.8,135.35,7403.0
2018-06-22 10:10:00,135.5,135.86,135.15,135.86,5319.0,135.5,135.86,135.15,135.86,5319.0
2018-06-22 10:15:00,136.2,136.35,135.64,135.65,4453.0,136.2,136.35,135.64,135.65,4453.0
2018-06-22 10:20:00,135.9,136.3,135.75,136.01,4100.0,135.9,136.3,135.75,136.01,4100.0
2018-06-22 10:25:00,136.05,136.05,135.2,135.65,3150.0,136.05,136.05,135.2,135.65,3150.0
2018-06-22 10:30:00,135.47,135.6,135.3,135.4,3016.0,135.47,135.6,135.3,135.4,3016.0
2018-06-22 10:35:00,135.4,135.55,135.3,135.4,3000.0,135.4,135.55,135.3,135.4,3000.0
2018-06-22 10:40:00,135.45,135.55,134.95,134.95,7159.0,135.45,135.55,134.95,134.95,7159.0
2018-06-22 10:45:00,134.92,135.2,134.92,135.02,4023.0,134.92,135.2,134.92,135.02,4023.0
2018-06-22 10:50:00,135.08,135.27,135.0,135.26,2866.0,135.08,135.27,135.0,135.26,2866.0
2018-06-22 10:55:00,135.35,135.65,135.1,135.65,6688.0,135.35,135.65,135.1,135.65,6688.0
2018-06-22 11:00:00,135.75,135.85,135.25,135.4,7208.0,135.75,135.85,135.25,135.4,7208.0
2018-06-22 11:05:00,135.4,135.78,135.32,135.65,6376.0,135.4,135.78,135.32,135.65,6376.0
2018-06-22 11:10:00,135.65,136.15,135.45,135.45,5000.0,135.65,136.15,135.45,135.45,5000.0
2018-06-22 11:15:00,135.2,135.5,135.2,135.25,4602.0,135.2,135.5,135.2,135.25,4602.0
2018-06-22 11:20:00,135.45,135.65,135.3,135.45,6271.0,135.45,135.65,135.3,135.45,6271.0
2018-06-22 11:25:00,135.45,135.65,135.32,135.55,29072.0,135.45,135.65,135.32,135.55,29072.0
2018-06-22 11:30:00,135.7,135.7,135.1,135.13,6240.0,135.7,135.7,135.1,135.13,6240.0
2018-06-22 11:35:00,135.15,135.2,135.0,135.1,2100.0,135.15,135.2,135.0,135.1,2100.0
2018-06-22 11:40:00,135.0,135.3,134.9,135.25,4040.0,135.0,135.3,134.9,135.25,4040.0
2018-06-22 11:45:00,135.25,136.05,135.25,136.05,29872.0,135.25,136.05,135.25,136.05,29872.0
2018-06-22 11:50:00,136.1,136.45,136.1,136.25,6323.0,136.1,136.45,136.1,136.25,6323.0
2018-06-22 11:55:00,136.2,136.3,135.85,135.85,3513.0,136.2,136.3,135.85,135.85,3513.0
2018-06-22 12:00:00,135.97,136.0,135.7,135.95,1542.0,135.97,136.0,135.7,135.95,1542.0
2018-06-22 12:05:00,135.85,135.95,135.79,135.95,1500.0,135.85,135.95,135.79,135.95,1500.0
2018-06-22 12:10:00,136.0,136.08,136.0,136.08,400.0,136.0,136.08,136.0,136.08,400.0
2018-06-22 12:15:00,136.0,136.0,135.7,135.7,5876.0,136.0,136.0,135.7,135.7,5876.0
2018-06-22 12:20:00,135.8,135.85,135.75,135.85,1100.0,135.8,135.85,135.75,135.85,1100.0
2018-06-22 12:25:00,135.81,136.0,135.8,135.9,1168.0,135.81,136.0,135.8,135.9,1168.0
2018-06-22 12:30:00,135.9,135.9,135.8,135.8,1800.0,135.9,135.9,135.8,135.8,1800.0
2018-06-22 12:35:00,136.05,136.2,136.05,136.15,1600.0,136.05,136.2,136.05,136.15,1600.0
2018-06-22 12:40:00,136.25,136.45,136.19,136.35,800.0,136.25,136.45,136.19,136.35,800.0
2018-06-22 12:45:00,136.35,136.65,136.35,136.65,2600.0,136.35,136.65,136.35,136.65,2600.0
2018-06-22 12:50:00,136.65,136.65,136.35,136.35,1370.0,136.65,136.65,136.35,136.35,1370.0
2018-06-22 12:55:00,136.35,136.35,136.3,136.35,1000.0,136.35,136.35,136.3,136.35,1000.0
2018-06-22 13:00:00,136.5,136.55,136.4,136.44,500.0,136.5,136.55,136.4,136.44,500.0
2018-06-22 13:05:00,136.47,136.65,136.47,136.65,1144.0,136.47,136.65,136.47,136.65,1144.0
2018-06-22 13:10:00,136.62,137.25,136.6,137.1,3820.0,136.62,137.25,136.6,137.1,3820.0
2018-06-22 13:15:00,137.15,137.45,137.1,137.45,3100.0,137.15,137.45,137.1,137.45,3100.0
2018-06-22 13:20:00,137.38,137.45,136.95,137.0,3531.0,137.38,137.45,136.95,137.0,3531.0
2018-06-22 13:25:00,136.9,136.95,136.75,136.8,3650.0,136.9,136.95,136.75,136.8,3650.0
2018-06-22 13:30:00,136.8,137.0,136.75,137.0,2400.0,136.8,137.0,136.75,137.0,2400.0
2018-06-22 13:35:00,137.05,137.05,136.9,136.95,1100.0,137.05,137.05,136.9,136.95,1100.0
2018-06-22 13:40:00,137.1,137.15,137.0,137.0,1795.0,137.1,137.15,137.0,137.0,1795.0
2018-06-22 13:45:00,137.0,137.0,136.6,136.65,1700.0,137.0,137.0,136.6,136.65,1700.0
2018-06-22 13:50:00,136.75,137.0,136.75,137.0,1509.0,136.75,137.0,136.75,137.0,1509.0
2018-06-22 13:55:00,136.9,136.9,136.7,136.7,2610.0,136.9,136.9,136.7,136.7,2610.0
2018-06-22 14:00:00,136.71,136.72,136.55,136.55,1351.0,136.71,136.72,136.55,136.55,1351.0
2018-06-22 14:05:00,136.45,136.5,136.25,136.25,3010.0,136.45,136.5,136.25,136.25,3010.0
2018-06-22 14:10:00,136.34,136.35,136.2,136.3,2250.0,136.34,136.35,136.2,136.3,2250.0
2018-06-22 14:15:00,136.29,136.35,136.15,136.2,2350.0,136.29,136.35,136.15,136.2,2350.0
2018-06-22 14:20:00,136.16,136.2,135.95,135.95,3110.0,136.16,136.2,135.95,135.95,3110.0
2018-06-22 14:25:00,136.05,136.15,135.95,135.95,1300.0,136.05,136.15,135.95,135.95,1300.0
2018-06-22 14:30:00,135.85,135.9,135.6,135.6,2350.0,135.85,135.9,135.6,135.6,2350.0
2018-06-22 14:35:00,135.64,135.7,135.6,135.68,3642.0,135.64,135.7,135.6,135.68,3642.0
2018-06-22 14:40:00,135.6,135.72,135.6,135.65,3150.0,135.6,135.72,135.6,135.65,3150.0
2018-06-22 14:45:00,135.55,135.65,135.45,135.65,5750.0,135.55,135.65,135.45,135.65,5750.0
2018-06-22 14:50:00,135.7,136.05,135.6,135.85,5398.0,135.7,136.05,135.6,135.85,5398.0
2018-06-22 14:55:00,135.95,136.05,135.9,135.95,2300.0,135.95,136.05,135.9,135.95,2300.0
2018-06-22 15:00:00,135.9,135.9,135.65,135.65,2110.0,135.9,135.9,135.65,135.65,2110.0
2018-06-22 15:05:00,135.65,135.75,135.55,135.7,18428.0,135.65,135.75,135.55,135.7,18428.0
2018-06-22 15:10:00,135.65,135.65,135.45,135.6,6568.0,135.65,135.65,135.45,135.6,6568.0
2018-06-22 15:15:00,135.55,135.8,135.55,135.75,4380.0,135.55,135.8,135.55,135.75,4380.0
2018-06-22 15:20:00,135.75,135.85,135.57,135.65,3500.0,135.75,135.85,135.57,135.65,3500.0
2018-06-22 15:25:00,135.75,135.9,135.7,135.9,3449.0,135.75,135.9,135.7,135.9,3449.0
2018-06-22 15:30:00,135.85,135.95,135.8,135.9,7300.0,135.85,135.95,135.8,135.9,7300.0
2018-06-22 15:35:00,135.9,136.0,135.85,135.95,8354.0,135.9,136.0,135.85,135.95,8354.0
2018-06-22 15:40:00,135.95,136.1,135.9,136.1,13360.0,135.95,136.1,135.9,136.1,13360.0
2018-06-22 15:45:00,136.15,136.3,136.0,136.05,12712.0,136.15,136.3,136.0,136.05,12712.0
2018-06-22 15:50:00,136.05,136.1,135.85,135.95,20144.0,136.05,136.1,135.85,135.95,20144.0
2018-06-22 15:55:00,135.9,136.0,135.45,135.6,34335.0,135.9,136.0,135.45,135.6,34335.0
2018-06-25 09:30:00,133.1,133.5,131.3,132.05,23572.0,133.1,133.5,131.3,132.05,23572.0
2018-06-25 09:35:00,132.4,132.4,130.9,131.05,8173.0,132.4,132.4,130.9,131.05,8173.0
2018-06-25 09:40:00,130.95,131.1,129.55,130.0,17356.0,130.95,131.1,129.55,130.0,17356.0
2018-06-25 09:45:00,130.88,130.88,129.72,130.15,4848.0,130.88,130.88,129.72,130.15,4848.0
2018-06-25 09:50:00,130.15,131.0,129.85,130.85,11520.0,130.15,131.0,129.85,130.85,11520.0
2018-06-25 09:55:00,130.95,130.95,129.4,129.65,21396.0,130.95,130.95,129.4,129.65,21396.0
2018-06-25 10:00:00,130.0,130.3,129.05,129.06,14856.0,130.0,130.3,129.05,129.06,14856.0
2018-06-25 10:05:00,129.0,129.5,128.0,128.15,58150.0,129.0,129.5,128.0,128.15,58150.0
2018-06-25 10:10:00,128.33,128.33,127.35,127.5,11511.0,128.33,128.33,127.35,127.5,11511.0
2018-06-25 10:15:00,127.35,128.4,127.2,127.85,26013.0,127.35,128.4,127.2,127.85,26013.0
2018-06-25 10:20:00,127.8,128.2,127.6,128.05,6950.0,127.8,128.2,127.6,128.05,6950.0
2018-06-25 10:25:00,128.2,129.55,127.9,129.25,15626.0,128.2,129.55,127.9,129.25,15626.0
2018-06-25 10:30:00,129.4,129.5,128.3,128.68,11323.0,129.4,129.5,128.3,128.68,11323.0
2018-06-25 10:35:00,128.7,129.05,128.45,128.55,5900.0,128.7,129.05,128.45,128.55,5900.0
2018-06-25 10:40:00,128.5,128.5,127.67,127.95,20017.0,128.5,128.5,127.67,127.95,20017.0
2018-06-25 10:45:00,127.9,127.9,127.45,127.65,17872.0,127.9,127.9,127.45,127.65,17872.0
2018-06-25 10:50:00,127.68,128.6,127.65,128.35,15470.0,127.68,128.6,127.65,128.35,15470.0
2018-06-25 10:55:00,128.4,128.4,127.22,127.7,8872.0,128.4,128.4,127.22,127.7,8872.0
2018-06-25 11:00:00,127.8,127.88,127.25,127.43,5446.0,127.8,127.88,127.25,127.43,5446.0
2018-06-25 11:05:00,127.6,127.9,127.25,127.38,12633.0,127.6,127.9,127.25,127.38,12633.0
2018-06-25 11:10:00,127.4,127.8,127.35,127.38,5807.0,127.4,127.8,127.35,127.38,5807.0
2018-06-25 11:15:00,127.45,127.6,127.2,127.28,6938.0,127.45,127.6,127.2,127.28,6938.0
2018-06-25 11:20:00,127.28,127.4,127.15,127.23,10086.0,127.28,127.4,127.15,127.23,10086.0
2018-06-25 11:25:00,127.23,127.35,126.65,126.75,10769.0,127.23,127.35,126.65,126.75,10769.0
2018-06-25 11:30:00,126.78,127.18,126.75,126.95,6552.0,126.78,127.18,126.75,126.95,6552.0
2018-06-25 11:35:00,126.85,127.2,126.8,126.8,5500.0,126.85,127.2,126.8,126.8,5500.0
2018-06-25 11:40:00,126.78,126.78,126.4,126.4,7654.0,126.78,126.78,126.4,126.4,7654.0
2018-06-25 11:45:00,126.28,126.55,125.95,126.55,7897.0,126.28,126.55,125.95,126.55,7897.0
2018-06-25 11:50:00,126.45,126.5,126.15,126.15,11493.0,126.45,126.5,126.15,126.15,11493.0
2018-06-25 11:55:00,126.15,126.48,125.93,125.95,6398.0,126.15,126.48,125.93,125.95,6398.0
2018-06-25 12:00:00,125.93,126.0,125.47,125.8,6759.0,125.93,126.0,125.47,125.8,6759.0
2018-06-25 12:05:00,125.8,125.8,125.05,125.05,4603.0,125.8,125.8,125.05,125.05,4603.0
2018-06-25 12:10:00,125.15,125.25,124.65,124.8,11687.0,125.15,125.25,124.65,124.8,11687.0
2018-06-25 12:15:00,124.65,125.0,124.62,124.95,8413.0,124.65,125.0,124.62,124.95,8413.0
2018-06-25 12:20:00,125.0,125.7,124.8,125.63,9641.0,125.0,125.7,124.8,125.63,9641.0
2018-06-25 12:25:00,125.63,125.75,125.45,125.75,8325.0,125.63,125.75,125.45,125.75,8325.0
2018-06-25 12:30:00,125.9,126.55,125.85,125.9,9896.0,125.9,126.55,125.85,125.9,9896.0
2018-06-25 12:35:00,126.0,126.25,125.85,126.25,13204.0,126.0,126.25,125.85,126.25,13204.0
2018-06-25 12:40:00,126.25,126.5,126.2,126.45,2999.0,126.25,126.5,126.2,126.45,2999.0
2018-06-25 12:45:00,126.5,126.5,126.2,126.29,10794.0,126.5,126.5,126.2,126.29,10794.0
2018-06-25 12:50:00,126.35,126.7,126.2,126.55,3156.0,126.35,126.7,126.2,126.55,3156.0
2018-06-25 12:55:00,126.6,127.0,126.6,126.88,3170.0,126.6,127.0,126.6,126.88,3170.0
2018-06-25 13:00:00,126.87,126.95,126.3,126.45,4717.0,126.87,126.95,126.3,126.45,4717.0
2018-06-25 13:05:00,126.55,126.6,126.42,126.55,2838.0,126.55,126.6,126.42,126.55,2838.0
2018-06-25 13:10:00,126.6,126.65,126.2,126.2,3281.0,126.6,126.65,126.2,126.2,3281.0
2018-06-25 13:15:00,126.0,126.15,125.85,126.13,9816.0,126.0,126.15,125.85,126.13,9816.0
2018-06-25 13:20:00,126.2,126.25,126.05,126.2,2405.0,126.2,126.25,126.05,126.2,2405.0
2018-06-25 13:25:00,126.23,126.5,126.18,126.4,3136.0,126.23,126.5,126.18,126.4,3136.0
2018-06-25 13:30:00,126.5,126.9,126.5,126.74,3510.0,126.5,126.9,126.5,126.74,3510.0
2018-06-25 13:35:00,126.6,127.0,126.45,127.0,3229.0,126.6,127.0,126.45,127.0,3229.0
2018-06-25 13:40:00,126.98,127.25,126.7,127.25,13577.0,126.98,127.25,126.7,127.25,13577.0
2018-06-25 13:45:00,127.25,127.5,126.85,127.5,10184.0,127.25,127.5,126.85,127.5,10184.0
2018-06-25 13:50:00,127.45,127.45,126.5,126.6,12395.0,127.45,127.45,126.5,126.6,12395.0
2018-06-25 13:55:00,126.6,126.9,126.3,126.3,6500.0,126.6,126.9,126.3,126.3,6500.0
2018-06-25 14:00:00,126.4,126.7,126.3,126.4,3812.0,126.4,126.7,126.3,126.4,3812.0
2018-06-25 14:05:00,126.38,126.55,126.3,126.3,2755.0,126.38,126.55,126.3,126.3,2755.0
2018-06-25 14:10:00,126.2,126.55,126.0,126.15,5699.0,126.2,126.55,126.0,126.15,5699.0
2018-06-25 14:15:00,126.15,126.3,125.92,125.93,12445.0,126.15,126.3,125.92,125.93,12445.0
2018-06-25 14:20:00,126.0,126.35,126.0,126.08,6832.0,126.0,126.35,126.0,126.08,6832.0
2018-06-25 14:25:00,126.08,126.25,125.9,126.2,4125.0,126.08,126.25,125.9,126.2,4125.0
2018-06-25 14:30:00,126.15,126.15,125.8,125.95,3788.0,126.15,126.15,125.8,125.95,3788.0
2018-06-25 14:35:00,125.88,125.88,125.55,125.6,4857.0,125.88,125.88,125.55,125.6,4857.0
2018-06-25 14:40:00,125.6,125.85,125.45,125.85,11575.0,125.6,125.85,125.45,125.85,11575.0
2018-06-25 14:45:00,125.85,125.9,125.5,125.6,4900.0,125.85,125.9,125.5,125.6,4900.0
2018-06-25 14:50:00,125.55,125.6,125.2,125.4,5750.0,125.55,125.6,125.2,125.4,5750.0
2018-06-25 14:55:00,125.3,125.5,125.25,125.45,4657.0,125.3,125.5,125.25,125.45,4657.0
2018-06-25 15:00:00,125.45,125.55,125.15,125.15,4258.0,125.45,125.55,125.15,125.15,4258.0
2018-06-25 15:05:00,125.18,125.3,125.0,125.3,5225.0,125.18,125.3,125.0,125.3,5225.0
2018-06-25 15:10:00,125.2,125.65,125.0,125.0,5906.0,125.2,125.65,125.0,125.0,5906.0
2018-06-25 15:15:00,125.0,125.1,124.8,125.05,20769.0,125.0,125.1,124.8,125.05,20769.0
2018-06-25 15:20:00,125.15,125.6,125.1,125.1,8335.0,125.15,125.6,125.1,125.1,8335.0
2018-06-25 15:25:00,125.0,125.15,124.95,125.0,6225.0,125.0,125.15,124.95,125.0,6225.0
2018-06-25 15:30:00,124.95,125.05,124.55,125.05,13996.0,124.95,125.05,124.55,125.05,13996.0
2018-06-25 15:35:00,125.15,126.22,125.15,126.2,8231.0,125.15,126.22,125.15,126.2,8231.0
2018-06-25 15:40:00,126.25,126.25,125.8,125.8,15935.0,126.25,126.25,125.8,125.8,15935.0
2018-06-25 15:45:00,125.8,126.0,125.55,125.98,20972.0,125.8,126.0,125.55,125.98,20972.0
2018-06-25 15:50:00,125.9,126.2,125.55,125.7,21319.0,125.9,126.2,125.55,125.7,21319.0
2018-06-25 15:55:00,125.7,126.25,125.7,125.95,59462.0,125.7,126.25,125.7,125.95,59462.0
2018-06-26 09:30:00,126.6,127.83,126.3,126.73,10175.0,126.6,127.83,126.3,126.73,10175.0
2018-06-26 09:35:00,126.45,126.45,125.87,126.0,5935.0,126.45,126.45,125.87,126.0,5935.0
2018-06-26 09:40:00,126.18,126.55,125.82,126.43,16263.0,126.18,126.55,125.82,126.43,16263.0
2018-06-26 09:45:00,126.5,128.38,126.4,128.15,15305.0,126.5,128.38,126.4,128.15,15305.0
2018-06-26 09:50:00,128.0,128.0,126.05,126.05,8937.0,128.0,128.0,126.05,126.05,8937.0
2018-06-26 09:55:00,125.9,126.35,125.75,126.05,2840.0,125.9,126.35,125.75,126.05,2840.0
2018-06-26 10:00:00,126.05,126.85,126.05,126.75,13850.0,126.05,126.85,126.05,126.75,13850.0
2018-06-26 10:05:00,126.8,127.35,126.37,126.38,7481.0,126.8,127.35,126.37,126.38,7481.0
2018-06-26 10:10:00,126.45,127.05,126.4,126.6,5818.0,126.45,127.05,126.4,126.6,5818.0
2018-06-26 10:15:00,126.75,127.35,126.7,126.95,10050.0,126.75,127.35,126.7,126.95,10050.0
2018-06-26 10:20:00,127.0,127.15,126.45,127.1,7100.0,127.0,127.15,126.45,127.1,7100.0
2018-06-26 10:25:00,126.95,126.95,126.3,126.3,21636.0,126.95,126.95,126.3,126.3,21636.0
2018-06-26 10:30:00,126.2,126.65,126.2,126.65,7340.0,126.2,126.65,126.2,126.65,7340.0
2018-06-26 10:35:00,126.6,126.95,126.25,126.8,7910.0,126.6,126.95,126.25,126.8,7910.0
2018-06-26 10:40:00,126.75,126.75,126.1,126.1,3206.0,126.75,126.75,126.1,126.1,3206.0
2018-06-26 10:45:00,125.95,126.0,125.7,126.0,5523.0,125.95,126.0,125.7,126.0,5523.0
2018-06-26 10:50:00,125.95,126.35,125.95,126.3,4000.0,125.95,126.35,125.95,126.3,4000.0
2018-06-26 10:55:00,126.3,126.3,126.0,126.1,2000.0,126.3,126.3,126.0,126.1,2000.0
2018-06-26 11:00:00,126.0,126.3,125.9,126.3,3677.0,126.0,126.3,125.9,126.3,3677.0
2018-06-26 11:05:00,126.25,126.35,125.95,126.13,2635.0,126.25,126.35,125.95,126.13,2635.0
2018-06-26 11:10:00,126.2,126.58,126.2,126.45,7094.0,126.2,126.58,126.2,126.45,7094.0
2018-06-26 11:15:00,126.55,126.6,126.4,126.4,1305.0,126.55,126.6,126.4,126.4,1305.0
2018-06-26 11:20:00,126.38,126.45,126.27,126.28,2442.0,126.38,126.45,126.27,126.28,2442.0
2018-06-26 11:25:00,126.28,126.3,126.1,126.23,3400.0,126.28,126.3,126.1,126.23,3400.0
2018-06-26 11:30:00,126.23,126.5,126.2,126.43,9162.0,126.23,126.5,126.2,126.43,9162.0
2018-06-26 11:35:00,126.4,126.65,126.4,126.63,2700.0,126.4,126.65,126.4,126.63,2700.0
2018-06-26 11:40:00,126.63,126.75,126.55,126.55,4475.0,126.63,126.75,126.55,126.55,4475.0
2018-06-26 11:45:00,126.6,126.7,126.45,126.55,8105.0,126.6,126.7,126.45,126.55,8105.0
2018-06-26 11:50:00,126.45,126.5,126.45,126.48,1356.0,126.45,126.5,126.45,126.48,1356.0
2018-06-26 11:55:00,126.45,126.65,126.4,126.65,5900.0,126.45,126.65,126.4,126.65,5900.0
2018-06-26 12:00:00,126.6,126.9,126.47,126.9,10363.0,126.6,126.9,126.47,126.9,10363.0
2018-06-26 12:05:00,126.94,127.0,126.87,126.88,1700.0,126.94,127.0,126.87,126.88,1700.0
2018-06-26 12:10:00,126.9,127.4,126.9,127.4,4011.0,126.9,127.4,126.9,127.4,4011.0
2018-06-26 12:15:00,127.45,127.55,127.1,127.25,2835.0,127.45,127.55,127.1,127.25,2835.0
2018-06-26 12:20:00,127.33,127.45,127.32,127.43,1015.0,127.33,127.45,127.32,127.43,1015.0
2018-06-26 12:25:00,127.35,127.35,127.2,127.25,2562.0,127.35,127.35,127.2,127.25,2562.0
2018-06-26 12:30:00,127.45,127.6,127.4,127.55,2700.0,127.45,127.6,127.4,127.55,2700.0
2018-06-26 12:35:00,127.55,127.65,127.5,127.53,2562.0,127.55,127.65,127.5,127.53,2562.0
2018-06-26 12:40:00,127.45,127.95,127.45,127.85,5044.0,127.45,127.95,127.45,127.85,5044.0
2018-06-26 12:45:00,127.85,128.1,127.75,128.1,4900.0,127.85,128.1,127.75,128.1,4900.0
2018-06-26 12:50:00,128.1,128.55,128.1,128.43,5000.0,128.1,128.55,128.1,128.43,5000.0
2018-06-26 12:55:00,128.55,128.65,128.35,128.55,4715.0,128.55,128.65,128.35,128.55,4715.0
2018-06-26 13:00:00,128.65,128.8,128.65,128.78,2450.0,128.65,128.8,128.65,128.78,2450.0
2018-06-26 13:05:00,128.7,128.8,128.65,128.8,1400.0,128.7,128.8,128.65,128.8,1400.0
2018-06-26 13:10:00,128.8,129.2,128.75,128.9,7350.0,128.8,129.2,128.75,128.9,7350.0
2018-06-26 13:15:00,128.75,129.25,128.69,129.15,3288.0,128.75,129.25,128.69,129.15,3288.0
2018-06-26 13:20:00,129.35,129.35,129.05,129.15,3100.0,129.35,129.35,129.05,129.15,3100.0
2018-06-26 13:25:00,129.15,129.15,128.89,129.0,1900.0,129.15,129.15,128.89,129.0,1900.0
2018-06-26 13:30:00,128.95,129.15,128.87,129.15,2805.0,128.95,129.15,128.87,129.15,2805.0
2018-06-26 13:35:00,129.15,129.15,129.0,129.15,3100.0,129.15,129.15,129.0,129.15,3100.0
2018-06-26 13:40:00,129.2,129.35,129.12,129.15,2603.0,129.2,129.35,129.12,129.15,2603.0
2018-06-26 13:45:00,129.03,129.08,128.9,129.05,3234.0,129.03,129.08,128.9,129.05,3234.0
2018-06-26 13:50:00,129.1,129.1,128.75,128.9,2672.0,129.1,129.1,128.75,128.9,2672.0
2018-06-26 13:55:00,128.9,129.0,128.8,128.97,4855.0,128.9,129.0,128.8,128.97,4855.0
2018-06-26 14:00:00,128.97,129.2,128.97,129.18,5422.0,128.97,129.2,128.97,129.18,5422.0
2018-06-26 14:05:00,129.18,129.35,129.1,129.15,4200.0,129.18,129.35,129.1,129.15,4200.0
2018-06-26 14:10:00,129.3,129.35,129.2,129.35,3700.0,129.3,129.35,129.2,129.35,3700.0
2018-06-26 14:15:00,129.3,129.35,129.15,129.25,1973.0,129.3,129.35,129.15,129.25,1973.0
2018-06-26 14:20:00,129.35,129.35,128.95,129.1,2915.0,129.35,129.35,128.95,129.1,2915.0
2018-06-26 14:25:00,129.15,129.15,128.75,129.0,3868.0,129.15,129.15,128.75,129.0,3868.0
2018-06-26 14:30:00,129.05,129.3,128.9,129.3,1523.0,129.05,129.3,128.9,129.3,1523.0
2018-06-26 14:35:00,129.2,129.2,129.05,129.13,800.0,129.2,129.2,129.05,129.13,800.0
2018-06-26 14:40:00,129.1,129.2,129.1,129.15,1700.0,129.1,129.2,129.1,129.15,1700.0
2018-06-26 14:45:00,129.15,129.15,128.85,129.05,6831.0,129.15,129.15,128.85,129.05,6831.0
2018-06-26 14:50:00,129.03,129.15,128.95,129.0,3746.0,129.03,129.15,128.95,129.0,3746.0
2018-06-26 14:55:00,129.05,129.15,128.9,129.05,5300.0,129.05,129.15,128.9,129.05,5300.0
2018-06-26 15:00:00,129.0,129.15,129.0,129.1,3600.0,129.0,129.15,129.0,129.1,3600.0
2018-06-26 15:05:00,129.05,129.1,128.72,128.8,5211.0,129.05,129.1,128.72,128.8,5211.0
2018-06-26 15:10:00,128.8,128.9,128.7,128.7,4900.0,128.8,128.9,128.7,128.7,4900.0
2018-06-26 15:15:00,128.65,128.73,128.45,128.45,3556.0,128.65,128.73,128.45,128.45,3556.0
2018-06-26 15:20:00,128.4,128.5,128.25,128.45,5304.0,128.4,128.5,128.25,128.45,5304.0
2018-06-26 15:25:00,128.45,128.5,128.3,128.35,4455.0,128.45,128.5,128.3,128.35,4455.0
2018-06-26 15:30:00,128.4,129.0,128.4,128.95,4000.0,128.4,129.0,128.4,128.95,4000.0
2018-06-26 15:35:00,128.9,129.0,128.8,128.88,8513.0,128.9,129.0,128.8,128.88,8513.0
2018-06-26 15:40:00,128.85,128.85,128.65,128.65,4502.0,128.85,128.85,128.65,128.65,4502.0
2018-06-26 15:45:00,128.65,128.7,128.55,128.65,7993.0,128.65,128.7,128.55,128.65,7993.0
2018-06-26 15:50:00,128.6,128.75,128.55,128.75,13115.0,128.6,128.75,128.55,128.75,13115.0
2018-06-26 15:55:00,128.75,128.88,128.4,128.6,54291.0,128.75,128.88,128.4,128.6,54291.0
2018-06-27 09:30:00,128.6,129.5,128.6,129.33,9191.0,128.6,129.5,128.6,129.33,9191.0
2018-06-27 09:35:00,129.33,129.55,128.5,128.5,12906.0,129.33,129.55,128.5,128.5,12906.0
2018-06-27 09:40:00,128.2,128.3,127.4,127.45,3133.0,128.2,128.3,127.4,127.45,3133.0
2018-06-27 09:45:00,127.65,128.75,127.65,128.55,2900.0,127.65,128.75,127.65,128.55,2900.0
2018-06-27 09:50:00,128.5,128.5,128.2,128.38,1600.0,128.5,128.5,128.2,128.38,1600.0
2018-06-27 09:55:00,128.35,128.6,128.2,128.25,1901.0,128.35,128.6,128.2,128.25,1901.0
2018-06-27 10:00:00,128.24,128.24,127.45,127.55,3230.0,128.24,128.24,127.45,127.55,3230.0
2018-06-27 10:05:00,127.65,127.7,127.05,127.65,4965.0,127.65,127.7,127.05,127.65,4965.0
2018-06-27 10:10:00,127.8,128.45,127.8,128.05,2400.0,127.8,128.45,127.8,128.05,2400.0
2018-06-27 10:15:00,128.05,128.08,127.8,127.87,1650.0,128.05,128.08,127.8,127.87,1650.0
2018-06-27 10:20:00,127.95,128.4,127.87,128.4,1300.0,127.95,128.4,127.87,128.4,1300.0
2018-06-27 10:25:00,128.2,128.35,127.95,127.95,1689.0,128.2,128.35,127.95,127.95,1689.0
2018-06-27 10:30:00,128.05,128.5,128.05,128.44,2350.0,128.05,128.5,128.05,128.44,2350.0
2018-06-27 10:35:00,128.5,128.73,128.5,128.73,600.0,128.5,128.73,128.5,128.73,600.0
2018-06-27 10:40:00,128.85,128.85,128.3,128.35,1828.0,128.85,128.85,128.3,128.35,1828.0
2018-06-27 10:45:00,128.25,128.5,128.05,128.15,2400.0,128.25,128.5,128.05,128.15,2400.0
2018-06-27 10:50:00,128.3,128.35,128.22,128.35,600.0,128.3,128.35,128.22,128.35,600.0
2018-06-27 10:55:00,128.35,128.5,128.35,128.4,1200.0,128.35,128.5,128.35,128.4,1200.0
2018-06-27 11:00:00,128.4,128.4,127.7,127.8,1900.0,128.4,128.4,127.7,127.8,1900.0
2018-06-27 11:05:00,127.7,127.9,127.5,127.85,2300.0,127.7,127.9,127.5,127.85,2300.0
2018-06-27 11:10:00,127.88,127.95,127.6,127.85,600.0,127.88,127.95,127.6,127.85,600.0
2018-06-27 11:15:00,127.95,128.1,127.6,127.9,2100.0,127.95,128.1,127.6,127.9,2100.0
2018-06-27 11:20:00,127.9,127.9,127.65,127.7,1200.0,127.9,127.9,127.65,127.7,1200.0
2018-06-27 11:25:00,127.9,127.9,127.55,127.75,844.0,127.9,127.9,127.55,127.75,844.0
2018-06-27 11:30:00,127.5,127.8,127.35,127.55,2208.0,127.5,127.8,127.35,127.55,2208.0
2018-06-27 11:35:00,127.45,127.55,127.4,127.4,1031.0,127.45,127.55,127.4,127.4,1031.0
2018-06-27 11:40:00,127.45,127.45,127.35,127.45,1100.0,127.45,127.45,127.35,127.45,1100.0
2018-06-27 11:45:00,127.55,127.7,127.51,127.7,2152.0,127.55,127.7,127.51,127.7,2152.0
2018-06-27 11:50:00,127.7,127.75,127.7,127.75,500.0,127.7,127.75,127.7,127.75,500.0
2018-06-27 11:55:00,127.8,128.0,127.7,127.7,1700.0,127.8,128.0,127.7,127.7,1700.0
2018-06-27 12:00:00,127.65,127.85,127.5,127.85,1305.0,127.65,127.85,127.5,127.85,1305.0
2018-06-27 12:05:00,127.9,128.0,127.8,127.85,1400.0,127.9,128.0,127.8,127.85,1400.0
2018-06-27 12:10:00,127.83,127.95,127.55,127.7,2400.0,127.83,127.95,127.55,127.7,2400.0
2018-06-27 12:15:00,127.65,127.65,127.3,127.65,2000.0,127.65,127.65,127.3,127.65,2000.0
2018-06-27 12:20:00,127.3,127.35,127.3,127.35,300.0,127.3,127.35,127.3,127.35,300.0
2018-06-27 12:25:00,127.23,127.4,127.22,127.4,1299.0,127.23,127.4,127.22,127.4,1299.0
2018-06-27 12:30:00,127.25,127.25,126.55,126.75,6135.0,127.25,127.25,126.55,126.75,6135.0
2018-06-27 12:35:00,126.83,126.9,126.65,126.9,1800.0,126.83,126.9,126.65,126.9,1800.0
2018-06-27 12:40:00,126.8,126.8,126.6,126.6,1800.0,126.8,126.8,126.6,126.6,1800.0
2018-06-27 12:45:00,126.5,126.75,126.5,126.5,1763.0,126.5,126.75,126.5,126.5,1763.0
2018-06-27 12:50:00,126.55,126.6,126.25,126.5,4899.0,126.55,126.6,126.25,126.5,4899.0
2018-06-27 12:55:00,126.4,126.5,126.0,126.02,3600.0,126.4,126.5,126.0,126.02,3600.0
2018-06-27 13:00:00,126.0,126.15,125.65,125.7,7884.0,126.0,126.15,125.65,125.7,7884.0
2018-06-27 13:05:00,125.75,125.85,125.3,125.4,4320.0,125.75,125.85,125.3,125.4,4320.0
2018-06-27 13:10:00,125.45,125.45,125.01,125.1,5705.0,125.45,125.45,125.01,125.1,5705.0
2018-06-27 13:15:00,125.1,125.15,124.25,124.25,8285.0,125.1,125.15,124.25,124.25,8285.0
2018-06-27 13:20:00,124.35,124.78,124.25,124.55,8719.0,124.35,124.78,124.25,124.55,8719.0
2018-06-27 13:25:00,124.6,124.7,123.05,123.1,30129.0,124.6,124.7,123.05,123.1,30129.0
2018-06-27 13:30:00,123.25,123.95,123.1,123.65,19287.0,123.25,123.95,123.1,123.65,19287.0
2018-06-27 13:35:00,123.65,123.85,123.45,123.75,24927.0,123.65,123.85,123.45,123.75,24927.0
2018-06-27 13:40:00,123.75,123.95,123.5,123.55,6659.0,123.75,123.95,123.5,123.55,6659.0
2018-06-27 13:45:00,123.55,123.75,123.4,123.4,4145.0,123.55,123.75,123.4,123.4,4145.0
2018-06-27 13:50:00,123.33,123.65,123.2,123.35,9924.0,123.33,123.65,123.2,123.35,9924.0
2018-06-27 13:55:00,123.25,123.5,122.7,123.29,8968.0,123.25,123.5,122.7,123.29,8968.0
2018-06-27 14:00:00,123.23,123.55,123.12,123.55,4700.0,123.23,123.55,123.12,123.55,4700.0
2018-06-27 14:05:00,123.55,123.55,122.7,122.7,7903.0,123.55,123.55,122.7,122.7,7903.0
2018-06-27 14:10:00,123.0,123.11,122.9,123.05,4689.0,123.0,123.11,122.9,123.05,4689.0
2018-06-27 14:15:00,123.0,123.25,122.85,123.05,9005.0,123.0,123.25,122.85,123.05,9005.0
2018-06-27 14:20:00,123.0,123.25,122.95,122.95,9355.0,123.0,123.25,122.95,122.95,9355.0
2018-06-27 14:25:00,123.05,123.15,122.65,122.8,8772.0,123.05,123.15,122.65,122.8,8772.0
2018-06-27 14:30:00,122.7,122.9,122.6,122.8,15229.0,122.7,122.9,122.6,122.8,15229.0
2018-06-27 14:35:00,122.95,123.25,122.9,123.15,8653.0,122.95,123.25,122.9,123.15,8653.0
2018-06-27 14:40:00,123.15,123.15,123.0,123.03,8432.0,123.15,123.15,123.0,123.03,8432.0
2018-06-27 14:45:00,123.0,123.15,122.9,123.05,6012.0,123.0,123.15,122.9,123.05,6012.0
2018-06-27 14:50:00,123.05,123.15,121.65,122.1,17636.0,123.05,123.15,121.65,122.1,17636.0
2018-06-27 14:55:00,122.05,122.25,121.9,121.95,3056.0,122.05,122.25,121.9,121.95,3056.0
2018-06-27 15:00:00,121.95,122.2,121.75,122.1,7996.0,121.95,122.2,121.75,122.1,7996.0
2018-06-27 15:05:00,122.1,122.1,121.65,121.65,3406.0,122.1,122.1,121.65,121.65,3406.0
2018-06-27 15:10:00,121.8,121.8,121.5,121.75,11359.0,121.8,121.8,121.5,121.75,11359.0
2018-06-27 15:15:00,121.75,122.03,121.65,122.0,3424.0,121.75,122.03,121.65,122.0,3424.0
2018-06-27 15:20:00,122.1,122.35,122.0,122.35,4647.0,122.1,122.35,122.0,122.35,4647.0
2018-06-27 15:25:00,122.3,123.05,122.29,123.04,11435.0,122.3,123.05,122.29,123.04,11435.0
2018-06-27 15:30:00,122.95,123.15,122.95,123.05,5268.0,122.95,123.15,122.95,123.05,5268.0
2018-06-27 15:35:00,123.0,123.05,122.8,122.9,26094.0,123.0,123.05,122.8,122.9,26094.0
2018-06-27 15:40:00,122.95,123.4,122.85,123.15,8281.0,122.95,123.4,122.85,123.15,8281.0
2018-06-27 15:45:00,123.25,123.25,122.55,122.55,10917.0,123.25,123.25,122.55,122.55,10917.0
2018-06-27 15:50:00,122.5,122.65,122.5,122.55,13210.0,122.5,122.65,122.5,122.55,13210.0
2018-06-27 15:55:00,122.55,122.65,122.25,122.35,29095.0,122.55,122.65,122.25,122.35,29095.0
2018-06-28 09:30:00,121.6,122.85,121.6,122.3,9246.0,121.6,122.85,121.6,122.3,9246.0
2018-06-28 09:35:00,122.85,124.4,122.85,123.85,3900.0,122.85,124.4,122.85,123.85,3900.0
2018-06-28 09:40:00,123.95,124.85,123.75,123.75,3867.0,123.95,124.85,123.75,123.75,3867.0
2018-06-28 09:45:00,123.75,123.75,121.95,122.2,6641.0,123.75,123.75,121.95,122.2,6641.0
2018-06-28 09:50:00,122.25,123.5,122.15,123.5,7000.0,122.25,123.5,122.15,123.5,7000.0
2018-06-28 09:55:00,123.55,123.95,123.35,123.63,3575.0,123.55,123.95,123.35,123.63,3575.0
2018-06-28 10:00:00,123.68,123.75,123.2,123.2,3300.0,123.68,123.75,123.2,123.2,3300.0
2018-06-28 10:05:00,123.3,123.5,122.7,122.7,3023.0,123.3,123.5,122.7,122.7,3023.0
2018-06-28 10:10:00,122.5,122.75,122.2,122.55,2300.0,122.5,122.75,122.2,122.55,2300.0
2018-06-28 10:15:00,122.4,122.75,122.25,122.75,2815.0,122.4,122.75,122.25,122.75,2815.0
2018-06-28 10:20:00,122.55,122.75,122.35,122.4,900.0,122.55,122.75,122.35,122.4,900.0
2018-06-28 10:25:00,122.6,122.7,122.22,122.23,1750.0,122.6,122.7,122.22,122.23,1750.0
2018-06-28 10:30:00,122.3,122.3,122.0,122.1,700.0,122.3,122.3,122.0,122.1,700.0
2018-06-28 10:35:00,122.11,122.11,121.6,122.05,2200.0,122.11,122.11,121.6,122.05,2200.0
2018-06-28 10:40:00,122.13,122.55,121.95,122.35,1200.0,122.13,122.55,121.95,122.35,1200.0
2018-06-28 10:45:00,122.48,122.6,122.05,122.3,3200.0,122.48,122.6,122.05,122.3,3200.0
2018-06-28 10:50:00,122.18,122.65,122.1,122.3,6100.0,122.18,122.65,122.1,122.3,6100.0
2018-06-28 10:55:00,122.15,122.35,121.8,122.25,16638.0,122.15,122.35,121.8,122.25,16638.0
2018-06-28 11:00:00,122.4,123.75,122.25,123.75,23000.0,122.4,123.75,122.25,123.75,23000.0
2018-06-28 11:05:00,123.95,124.1,123.5,124.1,46687.0,123.95,124.1,123.5,124.1,46687.0
2018-06-28 11:10:00,124.1,124.1,123.55,123.7,6600.0,124.1,124.1,123.55,123.7,6600.0
2018-06-28 11:15:00,123.85,124.05,123.72,124.05,1500.0,123.85,124.05,123.72,124.05,1500.0
2018-06-28 11:20:00,124.05,124.13,123.94,124.13,1850.0,124.05,124.13,123.94,124.13,1850.0
2018-06-28 11:25:00,124.0,124.15,123.9,124.0,8307.0,124.0,124.15,123.9,124.0,8307.0
2018-06-28 11:30:00,123.95,124.18,123.95,124.05,3276.0,123.95,124.18,123.95,124.05,3276.0
2018-06-28 11:35:00,124.0,124.0,123.75,123.75,1500.0,124.0,124.0,123.75,123.75,1500.0
2018-06-28 11:40:00,123.84,123.85,123.35,123.35,1473.0,123.84,123.85,123.35,123.35,1473.0
2018-06-28 11:45:00,123.31,123.5,123.3,123.35,8250.0,123.31,123.5,123.3,123.35,8250.0
2018-06-28 11:50:00,123.35,123.35,123.1,123.15,2673.0,123.35,123.35,123.1,123.15,2673.0
2018-06-28 11:55:00,123.2,123.8,123.2,123.6,1300.0,123.2,123.8,123.2,123.6,1300.0
2018-06-28 12:00:00,123.65,123.95,123.55,123.55,3705.0,123.65,123.95,123.55,123.55,3705.0
2018-06-28 12:05:00,123.6,123.6,123.35,123.5,3800.0,123.6,123.6,123.35,123.5,3800.0
2018-06-28 12:10:00,123.45,123.5,123.35,123.35,1094.0,123.45,123.5,123.35,123.35,1094.0
2018-06-28 12:15:00,123.5,123.65,123.4,123.6,800.0,123.5,123.65,123.4,123.6,800.0
2018-06-28 12:20:00,123.65,123.65,123.3,123.4,2875.0,123.65,123.65,123.3,123.4,2875.0
2018-06-28 12:25:00,123.4,123.4,123.0,123.0,2002.0,123.4,123.4,123.0,123.0,2002.0
2018-06-28 12:30:00,123.15,123.35,123.05,123.1,2860.0,123.15,123.35,123.05,123.1,2860.0
2018-06-28 12:35:00,123.15,123.2,122.85,123.1,2001.0,123.15,123.2,122.85,123.1,2001.0
2018-06-28 12:40:00,123.1,123.1,122.9,122.9,2188.0,123.1,123.1,122.9,122.9,2188.0
2018-06-28 12:45:00,122.9,123.33,122.9,123.2,4900.0,122.9,123.33,122.9,123.2,4900.0
2018-06-28 12:50:00,123.25,123.65,123.1,123.65,10034.0,123.25,123.65,123.1,123.65,10034.0
2018-06-28 12:55:00,123.55,124.5,123.55,124.5,2300.0,123.55,124.5,123.55,124.5,2300.0
2018-06-28 13:00:00,124.35,124.63,124.25,124.63,2289.0,124.35,124.63,124.25,124.63,2289.0
2018-06-28 13:05:00,124.7,124.85,124.6,124.6,1239.0,124.7,124.85,124.6,124.6,1239.0
2018-06-28 13:10:00,124.85,124.85,124.6,124.65,1800.0,124.85,124.85,124.6,124.65,1800.0
2018-06-28 13:15:00,124.75,125.05,124.75,125.0,2500.0,124.75,125.05,124.75,125.0,2500.0
2018-06-28 13:20:00,124.95,125.15,124.9,125.1,2286.0,124.95,125.15,124.9,125.1,2286.0
2018-06-28 13:25:00,125.13,125.45,125.1,125.45,2696.0,125.13,125.45,125.1,125.45,2696.0
2018-06-28 13:30:00,125.55,126.2,125.55,126.2,19414.0,125.55,126.2,125.55,126.2,19414.0
2018-06-28 13:35:00,126.2,126.25,125.8,125.8,4800.0,126.2,126.25,125.8,125.8,4800.0
2018-06-28 13:40:00,125.75,126.3,125.75,126.3,41779.0,125.75,126.3,125.75,126.3,41779.0
2018-06-28 13:45:00,126.3,126.75,126.15,126.15,3350.0,126.3,126.75,126.15,126.15,3350.0
2018-06-28 13:50:00,125.98,126.4,125.97,126.4,1131.0,125.98,126.4,125.97,126.4,1131.0
2018-06-28 13:55:00,126.3,126.35,126.25,126.35,2495.0,126.3,126.35,126.25,126.35,2495.0
2018-06-28 14:00:00,126.35,126.45,126.25,126.45,2750.0,126.35,126.45,126.25,126.45,2750.0
2018-06-28 14:05:00,126.5,126.55,126.4,126.55,3204.0,126.5,126.55,126.4,126.55,3204.0
2018-06-28 14:10:00,126.5,126.6,126.15,126.15,1300.0,126.5,126.6,126.15,126.15,1300.0
2018-06-28 14:15:00,126.15,126.4,126.15,126.4,3695.0,126.15,126.4,126.15,126.4,3695.0
2018-06-28 14:20:00,126.45,126.7,126.45,126.7,1900.0,126.45,126.7,126.45,126.7,1900.0
2018-06-28 14:25:00,126.7,126.75,126.6,126.75,1708.0,126.7,126.75,126.6,126.75,1708.0
2018-06-28 14:30:00,126.8,126.8,126.7,126.7,2900.0,126.8,126.8,126.7,126.7,2900.0
2018-06-28 14:35:00,126.68,126.68,126.3,126.5,2999.0,126.68,126.68,126.3,126.5,2999.0
2018-06-28 14:40:00,126.6,126.85,126.6,126.6,2202.0,126.6,126.85,126.6,126.6,2202.0
2018-06-28 14:45:00,126.7,127.0,126.65,127.0,2574.0,126.7,127.0,126.65,127.0,2574.0
2018-06-28 14:50:00,126.9,127.05,126.85,127.05,2401.0,126.9,127.05,126.85,127.05,2401.0
2018-06-28 14:55:00,127.05,127.13,126.9,127.1,3005.0,127.05,127.13,126.9,127.1,3005.0
2018-06-28 15:00:00,127.3,127.3,126.85,127.0,2500.0,127.3,127.3,126.85,127.0,2500.0
2018-06-28 15:05:00,127.0,127.1,126.75,126.97,2416.0,127.0,127.1,126.75,126.97,2416.0
2018-06-28 15:10:00,127.05,127.15,127.05,127.15,1806.0,127.05,127.15,127.05,127.15,1806.0
2018-06-28 15:15:00,127.2,127.35,127.1,127.35,3883.0,127.2,127.35,127.1,127.35,3883.0
2018-06-28 15:20:00,127.3,127.4,127.15,127.15,2900.0,127.3,127.4,127.15,127.15,2900.0
2018-06-28 15:25:00,127.18,127.3,127.0,127.04,4559.0,127.18,127.3,127.0,127.04,4559.0
2018-06-28 15:30:00,127.0,127.05,126.8,126.85,4489.0,127.0,127.05,126.8,126.85,4489.0
2018-06-28 15:35:00,126.85,126.9,126.8,126.85,2400.0,126.85,126.9,126.8,126.85,2400.0
2018-06-28 15:40:00,126.85,126.9,126.65,126.8,4447.0,126.85,126.9,126.65,126.8,4447.0
2018-06-28 15:45:00,126.75,126.9,126.7,126.9,4777.0,126.75,126.9,126.7,126.9,4777.0
2018-06-28 15:50:00,126.75,126.75,126.4,126.45,8159.0,126.75,126.75,126.4,126.45,8159.0
2018-06-28 15:55:00,126.55,126.6,126.35,126.55,32005.0,126.55,126.6,126.35,126.55,32005.0
2018-06-29 09:30:00,127.45,127.9,127.45,127.7,5945.0,127.45,127.9,127.45,127.7,5945.0
2018-06-29 09:35:00,127.35,127.35,126.85,127.25,3405.0,127.35,127.35,126.85,127.25,3405.0
2018-06-29 09:40:00,127.05,128.0,126.92,128.0,4175.0,127.05,128.0,126.92,128.0,4175.0
2018-06-29 09:45:00,128.11,128.15,127.8,128.05,2379.0,128.11,128.15,127.8,128.05,2379.0
2018-06-29 09:50:00,128.05,128.15,127.2,127.2,3450.0,128.05,128.15,127.2,127.2,3450.0
2018-06-29 09:55:00,127.3,127.44,127.2,127.38,1566.0,127.3,127.44,127.2,127.38,1566.0
2018-06-29 10:00:00,127.45,128.2,127.45,127.75,3300.0,127.45,128.2,127.45,127.75,3300.0
2018-06-29 10:05:00,127.85,127.85,127.35,127.35,2700.0,127.85,127.85,127.35,127.35,2700.0
2018-06-29 10:10:00,127.15,127.25,126.45,126.6,1949.0,127.15,127.25,126.45,126.6,1949.0
2018-06-29 10:15:00,126.75,127.0,126.55,127.0,2750.0,126.75,127.0,126.55,127.0,2750.0
2018-06-29 10:20:00,127.05,127.05,126.85,127.05,800.0,127.05,127.05,126.85,127.05,800.0
2018-06-29 10:25:00,127.05,127.1,126.7,126.7,1900.0,127.05,127.1,126.7,126.7,1900.0
2018-06-29 10:30:00,126.5,127.25,126.5,127.15,2225.0,126.5,127.25,126.5,127.15,2225.0
2018-06-29 10:35:00,127.05,127.45,127.05,127.25,2250.0,127.05,127.45,127.05,127.25,2250.0
2018-06-29 10:40:00,127.33,127.35,127.2,127.2,1200.0,127.33,127.35,127.2,127.2,1200.0
2018-06-29 10:45:00,127.3,127.3,127.0,127.0,1804.0,127.3,127.3,127.0,127.0,1804.0
2018-06-29 10:50:00,126.8,126.95,126.8,126.88,1500.0,126.8,126.95,126.8,126.88,1500.0
2018-06-29 10:55:00,126.85,127.1,126.85,126.9,2496.0,126.85,127.1,126.85,126.9,2496.0
2018-06-29 11:00:00,126.85,126.85,126.5,126.75,2500.0,126.85,126.85,126.5,126.75,2500.0
2018-06-29 11:05:00,126.6,126.75,126.6,126.64,650.0,126.6,126.75,126.6,126.64,650.0
2018-06-29 11:10:00,126.65,126.7,126.55,126.6,801.0,126.65,126.7,126.55,126.6,801.0
2018-06-29 11:15:00,126.5,126.5,126.2,126.35,1833.0,126.5,126.5,126.2,126.35,1833.0
2018-06-29 11:20:00,126.25,126.45,126.15,126.15,1636.0,126.25,126.45,126.15,126.15,1636.0
2018-06-29 11:25:00,126.0,126.2,125.4,125.55,4408.0,126.0,126.2,125.4,125.55,4408.0
2018-06-29 11:30:00,125.7,125.7,125.3,125.3,900.0,125.7,125.7,125.3,125.3,900.0
2018-06-29 11:35:00,125.35,125.5,125.25,125.3,2991.0,125.35,125.5,125.25,125.3,2991.0
2018-06-29 11:40:00,125.25,125.4,125.22,125.35,2450.0,125.25,125.4,125.22,125.35,2450.0
2018-06-29 11:45:00,125.35,125.45,125.1,125.15,2652.0,125.35,125.45,125.1,125.15,2652.0
2018-06-29 11:50:00,125.14,125.35,125.14,125.16,2250.0,125.14,125.35,125.14,125.16,2250.0
2018-06-29 11:55:00,125.1,125.3,124.85,125.3,2350.0,125.1,125.3,124.85,125.3,2350.0
2018-06-29 12:00:00,125.15,125.45,125.15,125.35,987.0,125.15,125.45,125.15,125.35,987.0
2018-06-29 12:05:00,125.37,125.55,125.3,125.55,3500.0,125.37,125.55,125.3,125.55,3500.0
2018-06-29 12:10:00,125.55,125.7,125.55,125.7,1199.0,125.55,125.7,125.55,125.7,1199.0
2018-06-29 12:15:00,125.65,125.78,125.65,125.65,450.0,125.65,125.78,125.65,125.65,450.0
2018-06-29 12:20:00,125.55,125.75,125.55,125.6,1400.0,125.55,125.75,125.55,125.6,1400.0
2018-06-29 12:25:00,125.65,125.65,125.6,125.6,500.0,125.65,125.65,125.6,125.6,500.0
2018-06-29 12:30:00,125.6,125.65,125.47,125.48,1200.0,125.6,125.65,125.47,125.48,1200.0
2018-06-29 12:35:00,125.48,125.55,125.47,125.5,500.0,125.48,125.55,125.47,125.5,500.0
2018-06-29 12:40:00,125.75,125.85,125.65,125.8,1100.0,125.75,125.85,125.65,125.8,1100.0
2018-06-29 12:45:00,125.95,125.95,125.75,125.75,740.0,125.95,125.95,125.75,125.75,740.0
2018-06-29 12:50:00,125.7,125.88,125.6,125.85,4745.0,125.7,125.88,125.6,125.85,4745.0
2018-06-29 12:55:00,125.81,125.85,125.65,125.8,1828.0,125.81,125.85,125.65,125.8,1828.0
2018-06-29 13:00:00,125.75,125.85,125.65,125.75,700.0,125.75,125.85,125.65,125.75,700.0
2018-06-29 13:05:00,125.85,126.01,125.85,126.01,800.0,125.85,126.01,125.85,126.01,800.0
2018-06-29 13:10:00,126.0,126.2,125.85,126.05,1923.0,126.0,126.2,125.85,126.05,1923.0
2018-06-29 13:15:00,125.9,125.9,125.8,125.88,420.0,125.9,125.9,125.8,125.88,420.0
2018-06-29 13:20:00,126.0,126.15,126.0,126.1,739.0,126.0,126.15,126.0,126.1,739.0
2018-06-29 13:25:00,126.2,126.2,126.2,126.2,200.0,126.2,126.2,126.2,126.2,200.0
2018-06-29 13:30:00,126.4,126.4,126.15,126.15,860.0,126.4,126.4,126.15,126.15,860.0
2018-06-29 13:35:00,126.2,126.2,126.1,126.1,1000.0,126.2,126.2,126.1,126.1,1000.0
2018-06-29 13:40:00,126.25,126.65,126.25,126.65,1257.0,126.25,126.65,126.25,126.65,1257.0
2018-06-29 13:45:00,126.6,126.65,126.5,126.5,800.0,126.6,126.65,126.5,126.5,800.0
2018-06-29 13:50:00,126.65,126.65,126.45,126.5,800.0,126.65,126.65,126.45,126.5,800.0
2018-06-29 13:55:00,126.35,126.65,126.34,126.65,1104.0,126.35,126.65,126.34,126.65,1104.0
2018-06-29 14:00:00,126.7,126.7,126.35,126.4,1812.0,126.7,126.7,126.35,126.4,1812.0
2018-06-29 14:05:00,126.45,126.45,126.43,126.44,400.0,126.45,126.45,126.43,126.44,400.0
2018-06-29 14:10:00,126.5,126.5,126.32,126.35,1000.0,126.5,126.5,126.32,126.35,1000.0
2018-06-29 14:15:00,126.33,126.4,126.32,126.36,897.0,126.33,126.4,126.32,126.36,897.0
2018-06-29 14:20:00,126.25,126.25,126.05,126.25,1983.0,126.25,126.25,126.05,126.25,1983.0
2018-06-29 14:25:00,126.35,126.53,126.27,126.53,800.0,126.35,126.53,126.27,126.53,800.0
2018-06-29 14:30:00,126.4,126.5,126.3,126.45,1206.0,126.4,126.5,126.3,126.45,1206.0
2018-06-29 14:35:00,126.6,126.6,126.35,126.35,1100.0,126.6,126.6,126.35,126.35,1100.0
2018-06-29 14:40:00,126.5,126.5,126.3,126.45,800.0,126.5,126.5,126.3,126.45,800.0
2018-06-29 14:45:00,126.5,126.65,126.45,126.45,1986.0,126.5,126.65,126.45,126.45,1986.0
2018-06-29 14:50:00,126.45,126.55,126.4,126.45,1200.0,126.45,126.55,126.4,126.45,1200.0
2018-06-29 14:55:00,126.5,126.75,126.5,126.75,800.0,126.5,126.75,126.5,126.75,800.0
2018-06-29 15:00:00,126.8,126.8,126.65,126.65,2385.0,126.8,126.8,126.65,126.65,2385.0
2018-06-29 15:05:00,126.55,126.55,126.35,126.35,1920.0,126.55,126.55,126.35,126.35,1920.0
2018-06-29 15:10:00,126.35,126.55,126.35,126.53,2101.0,126.35,126.55,126.35,126.53,2101.0
2018-06-29 15:15:00,126.5,126.53,126.3,126.3,1900.0,126.5,126.53,126.3,126.3,1900.0
2018-06-29 15:20:00,126.35,126.35,126.15,126.15,1601.0,126.35,126.35,126.15,126.15,1601.0
2018-06-29 15:25:00,126.15,126.45,126.15,126.2,2539.0,126.15,126.45,126.15,126.2,2539.0
2018-06-29 15:30:00,126.28,126.28,126.1,126.25,3634.0,126.28,126.28,126.1,126.25,3634.0
2018-06-29 15:35:00,126.11,126.16,125.9,125.9,3989.0,126.11,126.16,125.9,125.9,3989.0
2018-06-29 15:40:00,125.88,126.0,125.65,126.0,5476.0,125.88,126.0,125.65,126.0,5476.0
2018-06-29 15:45:00,125.95,126.0,125.7,125.75,4802.0,125.95,126.0,125.7,125.75,4802.0
2018-06-29 15:50:00,125.7,125.95,125.55,125.8,15378.0,125.7,125.95,125.55,125.8,15378.0
2018-06-29 15:55:00,125.83,125.83,125.3,125.3,29579.0,125.83,125.83,125.3,125.3,29579.0
2018-07-02 09:30:00,124.95,124.98,124.25,124.42,10173.0,124.95,124.98,124.25,124.42,10173.0
2018-07-02 09:35:00,124.4,125.5,124.29,125.5,6898.0,124.4,125.5,124.29,125.5,6898.0
2018-07-02 09:40:00,125.45,125.95,125.45,125.73,1320.0,125.45,125.95,125.45,125.73,1320.0
2018-07-02 09:45:00,125.8,126.75,125.55,126.75,3308.0,125.8,126.75,125.55,126.75,3308.0
2018-07-02 09:50:00,126.75,126.75,125.85,126.2,6936.0,126.75,126.75,125.85,126.2,6936.0
2018-07-02 09:55:00,126.3,126.6,126.05,126.45,11400.0,126.3,126.6,126.05,126.45,11400.0
2018-07-02 10:00:00,126.6,127.05,126.55,127.05,5854.0,126.6,127.05,126.55,127.05,5854.0
2018-07-02 10:05:00,126.9,127.05,126.7,126.8,5182.0,126.9,127.05,126.7,126.8,5182.0
2018-07-02 10:10:00,126.83,127.05,126.7,127.0,12303.0,126.83,127.05,126.7,127.0,12303.0
2018-07-02 10:15:00,127.05,127.48,127.05,127.47,1814.0,127.05,127.48,127.05,127.47,1814.0
2018-07-02 10:20:00,127.45,127.5,126.82,127.0,3104.0,127.45,127.5,126.82,127.0,3104.0
2018-07-02 10:25:00,126.95,127.25,126.95,127.2,2100.0,126.95,127.25,126.95,127.2,2100.0
2018-07-02 10:30:00,127.45,127.75,127.42,127.6,3557.0,127.45,127.75,127.42,127.6,3557.0
2018-07-02 10:35:00,127.6,127.63,127.35,127.63,1912.0,127.6,127.63,127.35,127.63,1912.0
2018-07-02 10:40:00,127.6,127.6,127.45,127.45,1300.0,127.6,127.6,127.45,127.45,1300.0
2018-07-02 10:45:00,127.45,127.45,127.0,127.0,1003.0,127.45,127.45,127.0,127.0,1003.0
2018-07-02 10:50:00,126.98,127.05,126.87,126.88,1112.0,126.98,127.05,126.87,126.88,1112.0
2018-07-02 10:55:00,126.85,127.25,126.85,127.25,3731.0,126.85,127.25,126.85,127.25,3731.0
2018-07-02 11:00:00,127.4,127.5,127.0,127.2,2400.0,127.4,127.5,127.0,127.2,2400.0
2018-07-02 11:05:00,127.15,127.2,127.05,127.2,1820.0,127.15,127.2,127.05,127.2,1820.0
2018-07-02 11:10:00,127.1,127.1,126.7,126.7,8700.0,127.1,127.1,126.7,126.7,8700.0
2018-07-02 11:15:00,126.4,126.4,126.25,126.25,1100.0,126.4,126.4,126.25,126.25,1100.0
2018-07-02 11:20:00,126.23,126.7,126.22,126.6,2502.0,126.23,126.7,126.22,126.6,2502.0
2018-07-02 11:25:00,126.5,126.5,126.15,126.45,2400.0,126.5,126.5,126.15,126.45,2400.0
2018-07-02 11:30:00,126.3,126.3,126.1,126.13,1200.0,126.3,126.3,126.1,126.13,1200.0
2018-07-02 11:35:00,126.2,126.55,126.17,126.55,2602.0,126.2,126.55,126.17,126.55,2602.0
2018-07-02 11:40:00,126.6,126.6,126.32,126.33,1600.0,126.6,126.6,126.32,126.33,1600.0
2018-07-02 11:45:00,126.33,126.5,126.32,126.5,600.0,126.33,126.5,126.32,126.5,600.0
2018-07-02 11:50:00,126.35,127.0,126.35,127.0,3193.0,126.35,127.0,126.35,127.0,3193.0
2018-07-02 11:55:00,126.95,127.0,126.85,126.9,1202.0,126.95,127.0,126.85,126.9,1202.0
2018-07-02 12:00:00,126.95,127.15,126.95,127.15,1000.0,126.95,127.15,126.95,127.15,1000.0
2018-07-02 12:05:00,127.2,127.25,127.17,127.2,500.0,127.2,127.25,127.17,127.2,500.0
2018-07-02 12:10:00,127.1,127.1,126.95,126.95,600.0,127.1,127.1,126.95,126.95,600.0
2018-07-02 12:15:00,127.05,127.1,126.85,126.85,3592.0,127.05,127.1,126.85,126.85,3592.0
2018-07-02 12:20:00,126.85,127.15,126.8,126.8,1200.0,126.85,127.15,126.8,126.8,1200.0
2018-07-02 12:25:00,126.9,127.15,126.9,127.1,1100.0,126.9,127.15,126.9,127.1,1100.0
2018-07-02 12:30:00,127.0,127.4,127.0,127.2,1571.0,127.0,127.4,127.0,127.2,1571.0
2018-07-02 12:35:00,127.15,127.15,126.8,126.9,3266.0,127.15,127.15,126.8,126.9,3266.0
2018-07-02 12:40:00,126.9,127.15,126.85,127.15,2600.0,126.9,127.15,126.85,127.15,2600.0
2018-07-02 12:45:00,127.15,127.38,127.15,127.2,1432.0,127.15,127.38,127.15,127.2,1432.0
2018-07-02 12:50:00,127.08,127.2,127.05,127.1,2900.0,127.08,127.2,127.05,127.1,2900.0
2018-07-02 12:55:00,127.1,127.2,126.92,127.15,1900.0,127.1,127.2,126.92,127.15,1900.0
2018-07-02 13:00:00,127.1,127.4,127.05,127.25,1729.0,127.1,127.4,127.05,127.25,1729.0
2018-07-02 13:05:00,127.05,127.3,127.02,127.15,1100.0,127.05,127.3,127.02,127.15,1100.0
2018-07-02 13:10:00,127.15,127.4,127.15,127.4,800.0,127.15,127.4,127.15,127.4,800.0
2018-07-02 13:15:00,127.25,127.55,127.25,127.55,2100.0,127.25,127.55,127.25,127.55,2100.0
2018-07-02 13:20:00,127.35,127.55,127.35,127.55,2307.0,127.35,127.55,127.35,127.55,2307.0
2018-07-02 13:25:00,127.55,127.6,127.4,127.4,1000.0,127.55,127.6,127.4,127.4,1000.0
2018-07-02 13:30:00,127.43,127.55,127.37,127.45,7909.0,127.43,127.55,127.37,127.45,7909.0
2018-07-02 13:35:00,127.48,127.58,127.42,127.58,1100.0,127.48,127.58,127.42,127.58,1100.0
2018-07-02 13:40:00,127.6,127.6,127.42,127.5,6659.0,127.6,127.6,127.42,127.5,6659.0
2018-07-02 13:45:00,127.6,127.85,127.6,127.75,3100.0,127.6,127.85,127.6,127.75,3100.0
2018-07-02 13:50:00,127.8,127.9,127.75,127.75,2632.0,127.8,127.9,127.75,127.75,2632.0
2018-07-02 13:55:00,127.78,128.0,127.77,128.0,1462.0,127.78,128.0,127.77,128.0,1462.0
2018-07-02 14:00:00,128.0,128.1,127.75,127.78,3433.0,128.0,128.1,127.75,127.78,3433.0
2018-07-02 14:05:00,127.83,128.0,127.7,127.7,4307.0,127.83,128.0,127.7,127.7,4307.0
2018-07-02 14:10:00,127.78,127.85,127.55,127.75,1909.0,127.78,127.85,127.55,127.75,1909.0
2018-07-02 14:15:00,127.68,128.0,127.45,127.85,3020.0,127.68,128.0,127.45,127.85,3020.0
2018-07-02 14:20:00,127.85,128.15,127.8,128.1,1600.0,127.85,128.15,127.8,128.1,1600.0
2018-07-02 14:25:00,128.0,128.2,127.85,128.0,3362.0,128.0,128.2,127.85,128.0,3362.0
2018-07-02 14:30:00,128.18,128.18,128.0,128.0,600.0,128.18,128.18,128.0,128.0,600.0
2018-07-02 14:35:00,128.1,128.15,128.0,128.0,1437.0,128.1,128.15,128.0,128.0,1437.0
2018-07-02 14:40:00,128.0,128.0,127.9,127.95,1188.0,128.0,128.0,127.9,127.95,1188.0
2018-07-02 14:45:00,127.9,127.95,127.65,127.65,1802.0,127.9,127.95,127.65,127.65,1802.0
2018-07-02 14:50:00,127.75,127.75,127.45,127.5,1700.0,127.75,127.75,127.45,127.5,1700.0
2018-07-02 14:55:00,127.45,127.55,127.4,127.45,4401.0,127.45,127.55,127.4,127.45,4401.0
2018-07-02 15:00:00,127.55,127.85,127.54,127.7,2874.0,127.55,127.85,127.54,127.7,2874.0
2018-07-02 15:05:00,127.73,127.8,127.72,127.8,700.0,127.73,127.8,127.72,127.8,700.0
2018-07-02 15:10:00,127.85,127.95,127.75,127.75,1100.0,127.85,127.95,127.75,127.75,1100.0
2018-07-02 15:15:00,127.75,127.8,127.7,127.8,1700.0,127.75,127.8,127.7,127.8,1700.0
2018-07-02 15:20:00,127.93,128.0,127.9,127.9,1450.0,127.93,128.0,127.9,127.9,1450.0
2018-07-02 15:25:00,128.05,128.1,128.0,128.05,2490.0,128.05,128.1,128.0,128.05,2490.0
2018-07-02 15:30:00,128.0,128.0,127.55,127.6,5537.0,128.0,128.0,127.55,127.6,5537.0
2018-07-02 15:35:00,127.65,127.85,127.6,127.8,4700.0,127.65,127.85,127.6,127.8,4700.0
2018-07-02 15:40:00,127.8,127.8,127.55,127.55,3215.0,127.8,127.8,127.55,127.55,3215.0
2018-07-02 15:45:00,127.55,127.7,127.55,127.65,9903.0,127.55,127.7,127.55,127.65,9903.0
2018-07-02 15:50:00,127.7,127.85,127.65,127.75,8835.0,127.7,127.85,127.65,127.75,8835.0
2018-07-02 15:55:00,127.85,128.2,127.8,128.15,16685.0,127.85,128.2,127.8,128.15,16685.0
2018-07-03 09:30:00,128.55,129.0,128.05,128.05,6015.0,128.55,129.0,128.05,128.05,6015.0
2018-07-03 09:35:00,127.88,127.88,126.3,126.6,3700.0,127.88,127.88,126.3,126.6,3700.0
2018-07-03 09:40:00,126.7,127.15,126.5,126.75,7000.0,126.7,127.15,126.5,126.75,7000.0
2018-07-03 09:45:00,126.95,127.35,126.75,127.35,3400.0,126.95,127.35,126.75,127.35,3400.0
2018-07-03 09:50:00,127.3,127.45,127.0,127.13,2400.0,127.3,127.45,127.0,127.13,2400.0
2018-07-03 09:55:00,127.2,127.7,127.0,127.7,2600.0,127.2,127.7,127.0,127.7,2600.0
2018-07-03 10:00:00,127.95,127.95,127.6,127.93,3100.0,127.95,127.95,127.6,127.93,3100.0
2018-07-03 10:05:00,128.15,128.15,127.55,127.95,1922.0,128.15,128.15,127.55,127.95,1922.0
2018-07-03 10:10:00,127.98,128.2,127.8,128.2,1100.0,127.98,128.2,127.8,128.2,1100.0
2018-07-03 10:15:00,128.13,128.25,128.0,128.25,5809.0,128.13,128.25,128.0,128.25,5809.0
2018-07-03 10:20:00,128.25,128.25,127.8,127.82,1000.0,128.25,128.25,127.8,127.82,1000.0
2018-07-03 10:25:00,127.75,127.75,127.5,127.6,810.0,127.75,127.75,127.5,127.6,810.0
2018-07-03 10:30:00,127.65,128.0,127.6,128.0,2329.0,127.65,128.0,127.6,128.0,2329.0
2018-07-03 10:35:00,127.95,128.1,127.8,128.1,1900.0,127.95,128.1,127.8,128.1,1900.0
2018-07-03 10:40:00,128.05,128.1,127.85,128.0,4120.0,128.05,128.1,127.85,128.0,4120.0
2018-07-03 10:45:00,128.1,128.15,127.77,127.9,4497.0,128.1,128.15,127.77,127.9,4497.0
2018-07-03 10:50:00,127.8,127.85,127.55,127.8,2140.0,127.8,127.85,127.55,127.8,2140.0
2018-07-03 10:55:00,127.7,127.75,127.25,127.33,8338.0,127.7,127.75,127.25,127.33,8338.0
2018-07-03 11:00:00,127.4,127.4,126.9,127.35,2100.0,127.4,127.4,126.9,127.35,2100.0
2018-07-03 11:05:00,127.25,127.4,127.2,127.2,653.0,127.25,127.4,127.2,127.2,653.0
2018-07-03 11:10:00,127.1,127.25,127.05,127.05,1500.0,127.1,127.25,127.05,127.05,1500.0
2018-07-03 11:15:00,127.0,127.2,127.0,127.05,4669.0,127.0,127.2,127.0,127.05,4669.0
2018-07-03 11:20:00,127.05,127.15,127.02,127.03,1200.0,127.05,127.15,127.02,127.03,1200.0
2018-07-03 11:25:00,127.05,127.25,126.75,127.2,3721.0,127.05,127.25,126.75,127.2,3721.0
2018-07-03 11:30:00,127.33,127.45,127.25,127.35,2100.0,127.33,127.45,127.25,127.35,2100.0
2018-07-03 11:35:00,127.4,127.5,127.27,127.35,1714.0,127.4,127.5,127.27,127.35,1714.0
2018-07-03 11:40:00,127.4,127.7,127.3,127.5,3100.0,127.4,127.7,127.3,127.5,3100.0
2018-07-03 11:45:00,127.6,127.65,127.35,127.55,2082.0,127.6,127.65,127.35,127.55,2082.0
2018-07-03 11:50:00,127.64,127.64,126.92,127.38,6194.0,127.64,127.64,126.92,127.38,6194.0
2018-07-03 11:55:00,127.3,127.45,127.3,127.45,1500.0,127.3,127.45,127.3,127.45,1500.0
2018-07-03 12:00:00,127.55,127.55,126.75,126.98,5965.0,127.55,127.55,126.75,126.98,5965.0
2018-07-03 12:05:00,127.0,127.25,126.95,127.1,1800.0,127.0,127.25,126.95,127.1,1800.0
2018-07-03 12:10:00,127.0,127.15,126.85,126.85,3700.0,127.0,127.15,126.85,126.85,3700.0
2018-07-03 12:15:00,126.85,127.0,126.8,127.0,3010.0,126.85,127.0,126.8,127.0,3010.0
2018-07-03 12:20:00,127.0,127.2,127.0,127.2,2000.0,127.0,127.2,127.0,127.2,2000.0
2018-07-03 12:25:00,127.1,127.15,126.95,127.0,1800.0,127.1,127.15,126.95,127.0,1800.0
2018-07-03 12:30:00,127.0,127.1,126.9,126.9,1200.0,127.0,127.1,126.9,126.9,1200.0
2018-07-03 12:35:00,126.95,127.08,126.9,127.08,2300.0,126.95,127.08,126.9,127.08,2300.0
2018-07-03 12:40:00,127.0,127.1,126.95,127.1,1805.0,127.0,127.1,126.95,127.1,1805.0
2018-07-03 12:45:00,127.1,127.25,127.03,127.08,2555.0,127.1,127.25,127.03,127.08,2555.0
2018-07-03 12:50:00,127.0,127.4,126.9,127.4,2118.0,127.0,127.4,126.9,127.4,2118.0
2018-07-03 12:55:00,127.4,127.4,127.2,127.3,4730.0,127.4,127.4,127.2,127.3,4730.0
2018-07-05 09:30:00,127.4,129.05,127.4,128.8,14306.0,127.4,129.05,127.4,128.8,14306.0
2018-07-05 09:35:00,128.7,129.1,127.85,128.7,17507.0,128.7,129.1,127.85,128.7,17507.0
2018-07-05 09:40:00,129.1,129.4,128.85,128.9,6609.0,129.1,129.4,128.85,128.9,6609.0
2018-07-05 09:45:00,129.15,129.65,128.95,129.45,17823.0,129.15,129.65,128.95,129.45,17823.0
2018-07-05 09:50:00,129.4,129.4,128.8,128.95,1817.0,129.4,129.4,128.8,128.95,1817.0
2018-07-05 09:55:00,129.1,129.1,128.25,128.3,1913.0,129.1,129.1,128.25,128.3,1913.0
2018-07-05 10:00:00,128.0,128.2,127.6,127.65,2095.0,128.0,128.2,127.6,127.65,2095.0
2018-07-05 10:05:00,127.75,128.05,127.75,128.0,940.0,127.75,128.05,127.75,128.0,940.0
2018-07-05 10:10:00,128.0,128.1,127.85,127.85,2000.0,128.0,128.1,127.85,127.85,2000.0
2018-07-05 10:15:00,127.9,128.1,127.55,127.85,3630.0,127.9,128.1,127.55,127.85,3630.0
2018-07-05 10:20:00,127.73,127.9,127.6,127.78,1211.0,127.73,127.9,127.6,127.78,1211.0
2018-07-05 10:25:00,127.8,128.1,127.5,127.75,2600.0,127.8,128.1,127.5,127.75,2600.0
2018-07-05 10:30:00,127.6,127.6,127.2,127.35,736.0,127.6,127.6,127.2,127.35,736.0
2018-07-05 10:35:00,127.35,127.35,127.05,127.05,400.0,127.35,127.35,127.05,127.05,400.0
2018-07-05 10:40:00,127.2,127.4,127.2,127.4,700.0,127.2,127.4,127.2,127.4,700.0
2018-07-05 10:45:00,127.45,128.0,127.4,128.0,19397.0,127.45,128.0,127.4,128.0,19397.0
2018-07-05 10:50:00,128.06,128.2,127.6,127.9,2808.0,128.06,128.2,127.6,127.9,2808.0
2018-07-05 10:55:00,127.9,128.0,127.9,128.0,300.0,127.9,128.0,127.9,128.0,300.0
2018-07-05 11:00:00,128.05,128.25,127.95,127.95,1782.0,128.05,128.25,127.95,127.95,1782.0
2018-07-05 11:05:00,127.8,127.85,127.75,127.85,900.0,127.8,127.85,127.75,127.85,900.0
2018-07-05 11:10:00,128.1,128.2,128.05,128.05,1123.0,128.1,128.2,128.05,128.05,1123.0
2018-07-05 11:15:00,127.95,128.3,127.95,128.3,1300.0,127.95,128.3,127.95,128.3,1300.0
2018-07-05 11:20:00,128.5,128.55,128.3,128.3,700.0,128.5,128.55,128.3,128.3,700.0
2018-07-05 11:25:00,128.4,128.95,128.39,128.75,2147.0,128.4,128.95,128.39,128.75,2147.0
2018-07-05 11:30:00,128.7,128.9,128.7,128.8,1001.0,128.7,128.9,128.7,128.8,1001.0
2018-07-05 11:35:00,128.8,128.85,128.65,128.65,600.0,128.8,128.85,128.65,128.65,600.0
2018-07-05 11:40:00,128.45,128.55,128.45,128.55,200.0,128.45,128.55,128.45,128.55,200.0
2018-07-05 11:45:00,128.55,128.75,128.55,128.65,834.0,128.55,128.75,128.55,128.65,834.0
2018-07-05 11:50:00,128.6,128.65,128.35,128.35,1026.0,128.6,128.65,128.35,128.35,1026.0
2018-07-05 11:55:00,128.4,128.4,128.17,128.18,800.0,128.4,128.4,128.17,128.18,800.0
2018-07-05 12:00:00,128.15,128.15,127.92,128.05,1142.0,128.15,128.15,127.92,128.05,1142.0
2018-07-05 12:05:00,128.1,128.1,127.45,127.55,10195.0,128.1,128.1,127.45,127.55,10195.0
2018-07-05 12:10:00,127.45,127.7,127.45,127.55,900.0,127.45,127.7,127.45,127.55,900.0
2018-07-05 12:15:00,127.85,128.2,127.85,127.9,2315.0,127.85,128.2,127.85,127.9,2315.0
2018-07-05 12:20:00,127.88,127.88,127.6,127.75,800.0,127.88,127.88,127.6,127.75,800.0
2018-07-05 12:25:00,127.95,128.3,127.9,128.3,400.0,127.95,128.3,127.9,128.3,400.0
2018-07-05 12:30:00,128.4,128.4,128.15,128.25,1913.0,128.4,128.4,128.15,128.25,1913.0
2018-07-05 12:35:00,128.38,128.45,128.15,128.2,1709.0,128.38,128.45,128.15,128.2,1709.0
2018-07-05 12:40:00,128.15,128.35,127.95,128.05,1605.0,128.15,128.35,127.95,128.05,1605.0
2018-07-05 12:45:00,128.05,128.05,127.95,127.95,525.0,128.05,128.05,127.95,127.95,525.0
2018-07-05 12:50:00,127.95,128.08,127.95,128.08,590.0,127.95,128.08,127.95,128.08,590.0
2018-07-05 12:55:00,128.14,128.3,128.13,128.3,250.0,128.14,128.3,128.13,128.3,250.0
2018-07-05 13:00:00,128.4,128.55,128.35,128.35,1301.0,128.4,128.55,128.35,128.35,1301.0
2018-07-05 13:05:00,128.4,128.4,128.25,128.25,200.0,128.4,128.4,128.25,128.25,200.0
2018-07-05 13:10:00,128.28,128.55,128.27,128.45,432.0,128.28,128.55,128.27,128.45,432.0
2018-07-05 13:15:00,128.45,128.65,128.45,128.65,400.0,128.45,128.65,128.45,128.65,400.0
2018-07-05 13:20:00,128.55,128.75,128.55,128.75,13113.0,128.55,128.75,128.55,128.75,13113.0
2018-07-05 13:25:00,128.7,128.75,128.65,128.75,700.0,128.7,128.75,128.65,128.75,700.0
2018-07-05 13:30:00,128.7,128.75,128.65,128.65,406.0,128.7,128.75,128.65,128.65,406.0
2018-07-05 13:35:00,128.72,128.85,128.72,128.85,600.0,128.72,128.85,128.72,128.85,600.0
2018-07-05 13:40:00,128.75,128.85,128.7,128.8,1680.0,128.75,128.85,128.7,128.8,1680.0
2018-07-05 13:45:00,128.85,129.03,128.65,128.65,2614.0,128.85,129.03,128.65,128.65,2614.0
2018-07-05 13:50:00,128.65,128.65,128.45,128.65,2000.0,128.65,128.65,128.45,128.65,2000.0
2018-07-05 13:55:00,128.65,128.65,128.64,128.65,347.0,128.65,128.65,128.64,128.65,347.0
2018-07-05 14:00:00,128.7,129.15,128.7,128.95,8949.0,128.7,129.15,128.7,128.95,8949.0
2018-07-05 14:05:00,128.97,128.98,128.4,128.5,6396.0,128.97,128.98,128.4,128.5,6396.0
2018-07-05 14:10:00,128.45,128.45,128.25,128.3,700.0,128.45,128.45,128.25,128.3,700.0
2018-07-05 14:15:00,128.45,128.45,128.4,128.4,899.0,128.45,128.45,128.4,128.4,899.0
2018-07-05 14:20:00,128.65,128.7,128.65,128.65,810.0,128.65,128.7,128.65,128.65,810.0
2018-07-05 14:25:00,128.85,128.9,128.8,128.9,900.0,128.85,128.9,128.8,128.9,900.0
2018-07-05 14:30:00,128.8,129.15,128.7,128.88,4531.0,128.8,129.15,128.7,128.88,4531.0
2018-07-05 14:35:00,128.95,129.1,128.95,129.05,600.0,128.95,129.1,128.95,129.05,600.0
2018-07-05 14:40:00,128.9,128.9,128.55,128.65,1735.0,128.9,128.9,128.55,128.65,1735.0
2018-07-05 14:45:00,128.75,128.75,128.7,128.75,735.0,128.75,128.75,128.7,128.75,735.0
2018-07-05 14:50:00,128.8,128.85,128.75,128.85,500.0,128.8,128.85,128.75,128.85,500.0
2018-07-05 14:55:00,128.85,128.95,128.8,128.9,1000.0,128.85,128.95,128.8,128.9,1000.0
2018-07-05 15:00:00,129.0,129.15,128.95,129.0,3223.0,129.0,129.15,128.95,129.0,3223.0
2018-07-05 15:05:00,129.05,129.05,129.0,129.0,500.0,129.05,129.05,129.0,129.0,500.0
2018-07-05 15:10:00,129.1,129.15,129.1,129.1,1100.0,129.1,129.15,129.1,129.1,1100.0
2018-07-05 15:15:00,129.15,129.15,129.0,129.1,3105.0,129.15,129.15,129.0,129.1,3105.0
2018-07-05 15:20:00,129.1,129.1,128.95,128.95,400.0,129.1,129.1,128.95,128.95,400.0
2018-07-05 15:25:00,128.97,128.98,128.7,128.75,3424.0,128.97,128.98,128.7,128.75,3424.0
2018-07-05 15:30:00,128.75,128.8,128.7,128.8,1400.0,128.75,128.8,128.7,128.8,1400.0
2018-07-05 15:35:00,128.8,128.8,128.7,128.7,1452.0,128.8,128.8,128.7,128.7,1452.0
2018-07-05 15:40:00,128.75,128.9,128.75,128.85,4424.0,128.75,128.9,128.75,128.85,4424.0
2018-07-05 15:45:00,128.8,128.8,128.5,128.55,6751.0,128.8,128.8,128.5,128.55,6751.0
2018-07-05 15:50:00,128.4,128.8,128.4,128.7,14022.0,128.4,128.8,128.4,128.7,14022.0
2018-07-05 15:55:00,128.7,128.8,128.7,128.8,20050.0,128.7,128.8,128.7,128.8,20050.0
2018-07-06 09:30:00,128.8,129.55,128.4,128.7,10672.0,128.8,129.55,128.4,128.7,10672.0
2018-07-06 09:35:00,128.95,129.85,128.72,129.85,6400.0,128.95,129.85,128.72,129.85,6400.0
2018-07-06 09:40:00,130.15,130.25,129.42,129.43,5734.0,130.15,130.25,129.42,129.43,5734.0
2018-07-06 09:45:00,129.4,129.8,129.1,129.6,5202.0,129.4,129.8,129.1,129.6,5202.0
2018-07-06 09:50:00,129.56,130.2,129.4,130.2,4599.0,129.56,130.2,129.4,130.2,4599.0
2018-07-06 09:55:00,129.99,130.2,129.85,130.15,15806.0,129.99,130.2,129.85,130.15,15806.0
2018-07-06 10:00:00,130.1,130.65,129.95,130.05,18669.0,130.1,130.65,129.95,130.05,18669.0
2018-07-06 10:05:00,130.05,130.18,129.7,129.75,7499.0,130.05,130.18,129.7,129.75,7499.0
2018-07-06 10:10:00,129.85,129.95,129.6,129.93,7200.0,129.85,129.95,129.6,129.93,7200.0
2018-07-06 10:15:00,129.85,130.1,129.8,129.9,4500.0,129.85,130.1,129.8,129.9,4500.0
2018-07-06 10:20:00,129.85,129.85,129.4,129.4,1900.0,129.85,129.85,129.4,129.4,1900.0
2018-07-06 10:25:00,129.75,130.1,129.75,130.1,1300.0,129.75,130.1,129.75,130.1,1300.0
2018-07-06 10:30:00,129.95,130.08,129.8,129.8,2084.0,129.95,130.08,129.8,129.8,2084.0
2018-07-06 10:35:00,129.6,129.8,129.5,129.65,3146.0,129.6,129.8,129.5,129.65,3146.0
2018-07-06 10:40:00,129.75,129.95,129.54,129.54,3800.0,129.75,129.95,129.54,129.54,3800.0
2018-07-06 10:45:00,129.75,129.9,129.67,129.7,3951.0,129.75,129.9,129.67,129.7,3951.0
2018-07-06 10:50:00,129.75,130.1,129.65,130.0,2495.0,129.75,130.1,129.65,130.0,2495.0
2018-07-06 10:55:00,130.0,130.8,130.0,130.72,5416.0,130.0,130.8,130.0,130.72,5416.0
2018-07-06 11:00:00,130.9,131.05,130.75,130.75,2623.0,130.9,131.05,130.75,130.75,2623.0
2018-07-06 11:05:00,130.65,131.05,130.43,130.97,4201.0,130.65,131.05,130.43,130.97,4201.0
2018-07-06 11:10:00,131.03,131.15,130.8,130.8,7895.0,131.03,131.15,130.8,130.8,7895.0
2018-07-06 11:15:00,130.83,131.05,130.78,131.05,600.0,130.83,131.05,130.78,131.05,600.0
2018-07-06 11:20:00,131.1,131.1,130.5,130.7,6087.0,131.1,131.1,130.5,130.7,6087.0
2018-07-06 11:25:00,130.68,130.95,130.6,130.75,3600.0,130.68,130.95,130.6,130.75,3600.0
2018-07-06 11:30:00,130.77,130.97,130.77,130.8,1538.0,130.77,130.97,130.77,130.8,1538.0
2018-07-06 11:35:00,130.82,130.95,130.7,130.8,5880.0,130.82,130.95,130.7,130.8,5880.0
2018-07-06 11:40:00,130.95,131.2,130.85,131.1,2076.0,130.95,131.2,130.85,131.1,2076.0
2018-07-06 11:45:00,131.15,131.15,131.0,131.0,7800.0,131.15,131.15,131.0,131.0,7800.0
2018-07-06 11:50:00,131.0,131.0,130.45,130.6,9258.0,131.0,131.0,130.45,130.6,9258.0
2018-07-06 11:55:00,130.7,131.0,130.65,131.0,3600.0,130.7,131.0,130.65,131.0,3600.0
2018-07-06 12:00:00,131.1,131.1,130.75,130.8,2000.0,131.1,131.1,130.75,130.8,2000.0
2018-07-06 12:05:00,130.95,130.95,130.85,130.85,1246.0,130.95,130.95,130.85,130.85,1246.0
2018-07-06 12:10:00,130.9,130.95,130.85,130.95,1119.0,130.9,130.95,130.85,130.95,1119.0
2018-07-06 12:15:00,130.9,131.05,130.9,130.95,4479.0,130.9,131.05,130.9,130.95,4479.0
2018-07-06 12:20:00,130.9,131.15,130.9,130.9,2602.0,130.9,131.15,130.9,130.9,2602.0
2018-07-06 12:25:00,131.05,131.36,130.95,131.1,7595.0,131.05,131.36,130.95,131.1,7595.0
2018-07-06 12:30:00,131.1,131.78,131.05,131.7,8612.0,131.1,131.78,131.05,131.7,8612.0
2018-07-06 12:35:00,131.66,131.66,131.55,131.6,1791.0,131.66,131.66,131.55,131.6,1791.0
2018-07-06 12:40:00,131.65,131.65,131.55,131.65,300.0,131.65,131.65,131.55,131.65,300.0
2018-07-06 12:45:00,131.5,131.5,131.15,131.3,3366.0,131.5,131.5,131.15,131.3,3366.0
2018-07-06 12:50:00,131.3,131.4,131.1,131.3,2200.0,131.3,131.4,131.1,131.3,2200.0
2018-07-06 12:55:00,131.35,131.55,131.35,131.55,2751.0,131.35,131.55,131.35,131.55,2751.0
2018-07-06 13:00:00,131.55,131.65,131.5,131.65,2510.0,131.55,131.65,131.5,131.65,2510.0
2018-07-06 13:05:00,131.65,131.8,131.45,131.55,5630.0,131.65,131.8,131.45,131.55,5630.0
2018-07-06 13:10:00,131.52,131.52,131.46,131.46,600.0,131.52,131.52,131.46,131.46,600.0
2018-07-06 13:15:00,131.5,131.6,131.35,131.35,4255.0,131.5,131.6,131.35,131.35,4255.0
2018-07-06 13:20:00,131.38,131.4,131.15,131.15,1747.0,131.38,131.4,131.15,131.15,1747.0
2018-07-06 13:25:00,131.12,131.25,131.0,131.25,1800.0,131.12,131.25,131.0,131.25,1800.0
2018-07-06 13:30:00,131.1,131.3,131.1,131.3,10970.0,131.1,131.3,131.1,131.3,10970.0
2018-07-06 13:35:00,131.3,131.3,131.15,131.25,2108.0,131.3,131.3,131.15,131.25,2108.0
2018-07-06 13:40:00,131.2,131.2,131.1,131.15,1811.0,131.2,131.2,131.1,131.15,1811.0
2018-07-06 13:45:00,131.2,131.2,131.05,131.05,1000.0,131.2,131.2,131.05,131.05,1000.0
2018-07-06 13:50:00,131.15,131.15,131.15,131.15,100.0,131.15,131.15,131.15,131.15,100.0
2018-07-06 13:55:00,131.15,131.15,131.1,131.15,1900.0,131.15,131.15,131.1,131.15,1900.0
2018-07-06 14:00:00,131.1,131.2,130.95,130.95,4150.0,131.1,131.2,130.95,130.95,4150.0
2018-07-06 14:05:00,131.0,131.05,131.0,131.05,2707.0,131.0,131.05,131.0,131.05,2707.0
2018-07-06 14:10:00,131.0,131.1,131.0,131.0,2300.0,131.0,131.1,131.0,131.0,2300.0
2018-07-06 14:15:00,131.0,131.05,130.95,131.05,4302.0,131.0,131.05,130.95,131.05,4302.0
2018-07-06 14:20:00,131.05,131.05,131.05,131.05,400.0,131.05,131.05,131.05,131.05,400.0
2018-07-06 14:25:00,131.05,131.1,130.95,131.1,2650.0,131.05,131.1,130.95,131.1,2650.0
2018-07-06 14:30:00,131.1,131.1,130.95,130.95,3121.0,131.1,131.1,130.95,130.95,3121.0
2018-07-06 14:35:00,130.97,131.2,130.9,130.9,4002.0,130.97,131.2,130.9,130.9,4002.0
2018-07-06 14:40:00,130.95,131.05,130.95,131.0,1800.0,130.95,131.05,130.95,131.0,1800.0
2018-07-06 14:45:00,130.94,131.0,130.94,131.0,1160.0,130.94,131.0,130.94,131.0,1160.0
2018-07-06 14:50:00,131.03,131.05,131.0,131.0,2417.0,131.03,131.05,131.0,131.0,2417.0
2018-07-06 14:55:00,131.05,131.1,131.0,131.0,1300.0,131.05,131.1,131.0,131.0,1300.0
2018-07-06 15:00:00,131.0,131.1,130.9,130.95,3999.0,131.0,131.1,130.9,130.95,3999.0
2018-07-06 15:05:00,130.95,130.95,130.88,130.9,1223.0,130.95,130.95,130.88,130.9,1223.0
2018-07-06 15:10:00,130.9,130.95,130.87,130.95,2500.0,130.9,130.95,130.87,130.95,2500.0
2018-07-06 15:15:00,130.9,130.95,130.85,130.9,2870.0,130.9,130.95,130.85,130.9,2870.0
2018-07-06 15:20:00,131.0,131.0,130.85,130.95,5269.0,131.0,131.0,130.85,130.95,5269.0
2018-07-06 15:25:00,130.97,131.1,130.95,130.95,4754.0,130.97,131.1,130.95,130.95,4754.0
2018-07-06 15:30:00,131.0,131.0,130.8,130.8,2750.0,131.0,131.0,130.8,130.8,2750.0
2018-07-06 15:35:00,130.85,130.85,130.5,130.58,5462.0,130.85,130.85,130.5,130.58,5462.0
2018-07-06 15:40:00,130.55,130.6,130.47,130.6,14100.0,130.55,130.6,130.47,130.6,14100.0
2018-07-06 15:45:00,130.65,130.65,130.35,130.35,7231.0,130.65,130.65,130.35,130.35,7231.0
2018-07-06 15:50:00,130.35,130.5,130.2,130.5,24133.0,130.35,130.5,130.2,130.5,24133.0
2018-07-06 15:55:00,130.5,130.5,129.8,130.0,65646.0,130.5,130.5,129.8,130.0,65646.0
2018-07-09 09:30:00,131.3,132.28,131.3,132.0,5966.0,131.3,132.28,131.3,132.0,5966.0
2018-07-09 09:35:00,132.0,132.0,130.85,131.02,5248.0,132.0,132.0,130.85,131.02,5248.0
2018-07-09 09:40:00,131.03,131.7,131.02,131.69,2112.0,131.03,131.7,131.02,131.69,2112.0
2018-07-09 09:45:00,131.65,131.95,131.2,131.2,3643.0,131.65,131.95,131.2,131.2,3643.0
2018-07-09 09:50:00,131.15,131.15,130.4,130.4,2400.0,131.15,131.15,130.4,130.4,2400.0
2018-07-09 09:55:00,130.18,130.55,130.17,130.55,500.0,130.18,130.55,130.17,130.55,500.0
2018-07-09 10:00:00,130.45,130.83,130.4,130.75,5685.0,130.45,130.83,130.4,130.75,5685.0
2018-07-09 10:05:00,130.75,131.0,130.55,130.65,7419.0,130.75,131.0,130.55,130.65,7419.0
2018-07-09 10:10:00,130.55,130.55,129.5,129.5,12314.0,130.55,130.55,129.5,129.5,12314.0
2018-07-09 10:15:00,129.55,129.6,128.85,128.95,4487.0,129.55,129.6,128.85,128.95,4487.0
2018-07-09 10:20:00,128.9,129.8,128.9,129.4,3690.0,128.9,129.8,128.9,129.4,3690.0
2018-07-09 10:25:00,129.55,129.55,129.1,129.15,2105.0,129.55,129.55,129.1,129.15,2105.0
2018-07-09 10:30:00,129.1,129.53,129.1,129.45,2500.0,129.1,129.53,129.1,129.45,2500.0
2018-07-09 10:35:00,129.55,130.0,129.55,129.97,14900.0,129.55,130.0,129.55,129.97,14900.0
2018-07-09 10:40:00,129.85,129.9,129.1,129.1,3470.0,129.85,129.9,129.1,129.1,3470.0
2018-07-09 10:45:00,129.15,129.45,129.05,129.2,4304.0,129.15,129.45,129.05,129.2,4304.0
2018-07-09 10:50:00,129.2,129.75,129.2,129.6,1900.0,129.2,129.75,129.2,129.6,1900.0
2018-07-09 10:55:00,129.75,129.75,129.6,129.7,1800.0,129.75,129.75,129.6,129.7,1800.0
2018-07-09 11:00:00,129.7,129.85,129.6,129.85,1460.0,129.7,129.85,129.6,129.85,1460.0
2018-07-09 11:05:00,129.88,130.05,129.8,129.85,1735.0,129.88,130.05,129.8,129.85,1735.0
2018-07-09 11:10:00,130.18,130.2,129.85,129.95,1253.0,130.18,130.2,129.85,129.95,1253.0
2018-07-09 11:15:00,130.2,130.2,130.15,130.15,200.0,130.2,130.2,130.15,130.15,200.0
2018-07-09 11:20:00,130.15,130.35,130.15,130.15,2705.0,130.15,130.35,130.15,130.15,2705.0
2018-07-09 11:25:00,130.1,130.2,130.1,130.15,720.0,130.1,130.2,130.1,130.15,720.0
2018-07-09 11:30:00,130.1,130.2,129.9,130.1,1400.0,130.1,130.2,129.9,130.1,1400.0
2018-07-09 11:35:00,130.35,130.35,130.2,130.2,300.0,130.35,130.35,130.2,130.2,300.0
2018-07-09 11:40:00,130.2,130.2,130.05,130.15,2123.0,130.2,130.2,130.05,130.15,2123.0
2018-07-09 11:45:00,130.05,130.05,129.89,129.95,1100.0,130.05,130.05,129.89,129.95,1100.0
2018-07-09 11:50:00,129.95,130.1,129.9,129.9,960.0,129.95,130.1,129.9,129.9,960.0
2018-07-09 11:55:00,129.9,130.05,129.8,130.05,1400.0,129.9,130.05,129.8,130.05,1400.0
2018-07-09 12:00:00,129.9,129.9,129.45,129.45,7623.0,129.9,129.9,129.45,129.45,7623.0
2018-07-09 12:05:00,129.47,129.55,129.4,129.53,1300.0,129.47,129.55,129.4,129.53,1300.0
2018-07-09 12:10:00,129.4,129.45,128.95,129.25,8500.0,129.4,129.45,128.95,129.25,8500.0
2018-07-09 12:15:00,129.25,129.45,129.25,129.4,1200.0,129.25,129.45,129.25,129.4,1200.0
2018-07-09 12:20:00,129.25,129.3,129.25,129.3,200.0,129.25,129.3,129.25,129.3,200.0
2018-07-09 12:25:00,129.4,129.4,129.0,129.15,5280.0,129.4,129.4,129.0,129.15,5280.0
2018-07-09 12:30:00,129.05,129.1,128.95,129.03,1900.0,129.05,129.1,128.95,129.03,1900.0
2018-07-09 12:35:00,129.15,129.15,129.1,129.1,300.0,129.15,129.15,129.1,129.1,300.0
2018-07-09 12:40:00,129.1,129.2,129.05,129.2,1200.0,129.1,129.2,129.05,129.2,1200.0
2018-07-09 12:45:00,129.15,129.55,129.15,129.45,2000.0,129.15,129.55,129.15,129.45,2000.0
2018-07-09 12:50:00,129.45,129.55,129.35,129.55,1700.0,129.45,129.55,129.35,129.55,1700.0
2018-07-09 12:55:00,129.6,129.75,129.55,129.75,1700.0,129.6,129.75,129.55,129.75,1700.0
2018-07-09 13:00:00,130.1,130.15,130.05,130.12,1100.0,130.1,130.15,130.05,130.12,1100.0
2018-07-09 13:05:00,130.13,130.13,129.95,129.95,1700.0,130.13,130.13,129.95,129.95,1700.0
2018-07-09 13:10:00,130.0,130.0,129.9,129.95,700.0,130.0,130.0,129.9,129.95,700.0
2018-07-09 13:15:00,130.0,130.05,130.0,130.0,688.0,130.0,130.05,130.0,130.0,688.0
2018-07-09 13:20:00,130.05,130.2,130.05,130.15,900.0,130.05,130.2,130.05,130.15,900.0
2018-07-09 13:25:00,130.1,130.25,130.0,130.25,1199.0,130.1,130.25,130.0,130.25,1199.0
2018-07-09 13:30:00,130.29,130.45,130.29,130.45,1100.0,130.29,130.45,130.29,130.45,1100.0
2018-07-09 13:35:00,130.45,130.55,130.4,130.5,1715.0,130.45,130.55,130.4,130.5,1715.0
2018-07-09 13:40:00,130.45,130.45,130.4,130.4,900.0,130.45,130.45,130.4,130.4,900.0
2018-07-09 13:45:00,130.4,130.6,130.4,130.4,1198.0,130.4,130.6,130.4,130.4,1198.0
2018-07-09 13:50:00,130.4,130.45,130.3,130.45,500.0,130.4,130.45,130.3,130.45,500.0
2018-07-09 13:55:00,130.4,130.6,130.4,130.6,300.0,130.4,130.6,130.4,130.6,300.0
2018-07-09 14:00:00,130.5,130.6,130.45,130.45,1900.0,130.5,130.6,130.45,130.45,1900.0
2018-07-09 14:05:00,130.4,130.4,130.3,130.35,1196.0,130.4,130.4,130.3,130.35,1196.0
2018-07-09 14:10:00,130.43,130.53,130.42,130.53,500.0,130.43,130.53,130.42,130.53,500.0
2018-07-09 14:15:00,130.6,130.85,130.6,130.8,1400.0,130.6,130.85,130.6,130.8,1400.0
2018-07-09 14:20:00,130.89,130.9,130.6,130.75,2250.0,130.89,130.9,130.6,130.75,2250.0
2018-07-09 14:25:00,130.75,131.1,130.75,131.1,1300.0,130.75,131.1,130.75,131.1,1300.0
2018-07-09 14:30:00,131.15,131.35,131.05,131.05,3515.0,131.15,131.35,131.05,131.05,3515.0
2018-07-09 14:35:00,130.95,130.95,130.75,130.75,2964.0,130.95,130.95,130.75,130.75,2964.0
2018-07-09 14:40:00,130.8,131.0,130.8,131.0,1077.0,130.8,131.0,130.8,131.0,1077.0
2018-07-09 14:45:00,130.9,130.9,130.75,130.8,1700.0,130.9,130.9,130.75,130.8,1700.0
2018-07-09 14:50:00,130.8,130.8,130.6,130.65,1700.0,130.8,130.8,130.6,130.65,1700.0
2018-07-09 14:55:00,130.65,130.7,130.65,130.7,2296.0,130.65,130.7,130.65,130.7,2296.0
2018-07-09 15:00:00,130.7,130.9,130.7,130.9,1099.0,130.7,130.9,130.7,130.9,1099.0
2018-07-09 15:05:00,130.85,130.95,130.85,130.9,1501.0,130.85,130.95,130.85,130.9,1501.0
2018-07-09 15:10:00,130.9,130.95,130.9,130.95,1118.0,130.9,130.95,130.9,130.95,1118.0
2018-07-09 15:15:00,131.0,131.0,130.75,130.9,3130.0,131.0,131.0,130.75,130.9,3130.0
2018-07-09 15:20:00,130.95,130.95,130.85,130.9,2200.0,130.95,130.95,130.85,130.9,2200.0
2018-07-09 15:25:00,130.95,131.0,130.9,130.95,3260.0,130.95,131.0,130.9,130.95,3260.0
2018-07-09 15:30:00,130.95,131.05,130.85,130.9,4567.0,130.95,131.05,130.85,130.9,4567.0
2018-07-09 15:35:00,131.0,131.25,131.0,131.25,600.0,131.0,131.25,131.0,131.25,600.0
2018-07-09 15:40:00,131.25,131.4,131.25,131.35,5582.0,131.25,131.4,131.25,131.35,5582.0
2018-07-09 15:45:00,131.25,131.63,131.15,131.55,26270.0,131.25,131.63,131.15,131.55,26270.0
2018-07-09 15:50:00,131.55,131.55,130.8,131.05,23813.0,131.55,131.55,130.8,131.05,23813.0
2018-07-09 15:55:00,131.05,131.3,131.05,131.15,28341.0,131.05,131.3,131.05,131.15,28341.0
2018-07-10 09:30:00,130.65,131.15,130.65,131.15,5419.0,130.65,131.15,130.65,131.15,5419.0
2018-07-10 09:35:00,130.85,131.65,130.85,131.65,1100.0,130.85,131.65,130.85,131.65,1100.0
2018-07-10 09:40:00,131.65,131.65,130.9,131.45,3300.0,131.65,131.65,130.9,131.45,3300.0
2018-07-10 09:45:00,131.6,131.88,131.4,131.6,2116.0,131.6,131.88,131.4,131.6,2116.0
2018-07-10 09:50:00,131.3,131.35,130.95,130.95,1300.0,131.3,131.35,130.95,130.95,1300.0
2018-07-10 09:55:00,130.83,130.83,130.65,130.75,1182.0,130.83,130.83,130.65,130.75,1182.0
2018-07-10 10:00:00,131.0,131.1,130.85,131.03,1800.0,131.0,131.1,130.85,131.03,1800.0
2018-07-10 10:05:00,130.93,130.93,130.25,130.25,1400.0,130.93,130.93,130.25,130.25,1400.0
2018-07-10 10:10:00,130.38,130.38,130.15,130.15,1100.0,130.38,130.38,130.15,130.15,1100.0
2018-07-10 10:15:00,130.15,130.15,129.77,129.95,2266.0,130.15,130.15,129.77,129.95,2266.0
2018-07-10 10:20:00,129.91,130.55,129.91,130.55,2634.0,129.91,130.55,129.91,130.55,2634.0
2018-07-10 10:25:00,130.7,130.7,130.3,130.7,3526.0,130.7,130.7,130.3,130.7,3526.0
2018-07-10 10:30:00,130.72,131.0,130.72,130.85,600.0,130.72,131.0,130.72,130.85,600.0
2018-07-10 10:35:00,130.75,130.8,130.6,130.8,1000.0,130.75,130.8,130.6,130.8,1000.0
2018-07-10 10:40:00,130.7,130.8,130.65,130.8,1895.0,130.7,130.8,130.65,130.8,1895.0
2018-07-10 10:45:00,130.9,130.9,130.41,130.5,1819.0,130.9,130.9,130.41,130.5,1819.0
2018-07-10 10:50:00,130.38,130.55,130.37,130.45,1000.0,130.38,130.55,130.37,130.45,1000.0
2018-07-10 10:55:00,130.68,130.8,130.67,130.7,973.0,130.68,130.8,130.67,130.7,973.0
2018-07-10 11:00:00,130.63,130.85,130.62,130.85,1300.0,130.63,130.85,130.62,130.85,1300.0
2018-07-10 11:05:00,130.85,130.85,130.75,130.8,1500.0,130.85,130.85,130.75,130.8,1500.0
2018-07-10 11:10:00,130.75,130.75,130.2,130.2,1300.0,130.75,130.75,130.2,130.2,1300.0
2018-07-10 11:15:00,130.1,130.3,129.8,130.3,1900.0,130.1,130.3,129.8,130.3,1900.0
2018-07-10 11:20:00,130.06,130.15,129.95,130.0,1634.0,130.06,130.15,129.95,130.0,1634.0
2018-07-10 11:25:00,130.0,130.2,129.8,129.8,3000.0,130.0,130.2,129.8,129.8,3000.0
2018-07-10 11:30:00,129.85,129.95,129.84,129.9,1705.0,129.85,129.95,129.84,129.9,1705.0
2018-07-10 11:35:00,129.85,130.28,129.85,130.25,1700.0,129.85,130.28,129.85,130.25,1700.0
2018-07-10 11:40:00,130.33,130.38,130.32,130.38,200.0,130.33,130.38,130.32,130.38,200.0
2018-07-10 11:45:00,130.3,130.45,130.3,130.45,854.0,130.3,130.45,130.3,130.45,854.0
2018-07-10 11:50:00,130.43,130.55,130.25,130.55,2800.0,130.43,130.55,130.25,130.55,2800.0
2018-07-10 11:55:00,130.5,130.65,130.45,130.45,1000.0,130.5,130.65,130.45,130.45,1000.0
2018-07-10 12:00:00,130.4,130.4,130.15,130.15,800.0,130.4,130.4,130.15,130.15,800.0
2018-07-10 12:05:00,129.9,130.0,129.85,129.87,1397.0,129.9,130.0,129.85,129.87,1397.0
2018-07-10 12:10:00,129.9,130.1,129.87,130.1,1200.0,129.9,130.1,129.87,130.1,1200.0
2018-07-10 12:15:00,130.05,130.1,130.05,130.1,400.0,130.05,130.1,130.05,130.1,400.0
2018-07-10 12:20:00,130.15,130.15,130.07,130.15,400.0,130.15,130.15,130.07,130.15,400.0
2018-07-10 12:25:00,130.15,130.47,130.15,130.46,1000.0,130.15,130.47,130.15,130.46,1000.0
2018-07-10 12:30:00,130.6,130.7,130.55,130.6,1000.0,130.6,130.7,130.55,130.6,1000.0
2018-07-10 12:35:00,130.65,130.65,130.45,130.6,2159.0,130.65,130.65,130.45,130.6,2159.0
2018-07-10 12:40:00,130.45,130.55,130.42,130.5,1300.0,130.45,130.55,130.42,130.5,1300.0
2018-07-10 12:45:00,130.45,130.6,130.45,130.6,500.0,130.45,130.6,130.45,130.6,500.0
2018-07-10 12:50:00,130.65,130.65,130.35,130.35,800.0,130.65,130.65,130.35,130.35,800.0
2018-07-10 12:55:00,130.45,130.45,130.25,130.35,800.0,130.45,130.45,130.25,130.35,800.0
2018-07-10 13:00:00,130.3,130.3,130.2,130.3,700.0,130.3,130.3,130.2,130.3,700.0
2018-07-10 13:05:00,130.25,130.4,130.2,130.2,1600.0,130.25,130.4,130.2,130.2,1600.0
2018-07-10 13:10:00,130.2,130.25,130.2,130.25,700.0,130.2,130.25,130.2,130.25,700.0
2018-07-10 13:15:00,130.2,130.21,130.2,130.2,509.0,130.2,130.21,130.2,130.2,509.0
2018-07-10 13:20:00,130.15,130.25,130.15,130.15,1100.0,130.15,130.25,130.15,130.15,1100.0
2018-07-10 13:25:00,130.1,130.15,130.1,130.1,854.0,130.1,130.15,130.1,130.1,854.0
2018-07-10 13:30:00,130.1,130.1,129.8,129.85,2200.0,130.1,130.1,129.8,129.85,2200.0
2018-07-10 13:35:00,129.7,130.0,129.7,129.95,3100.0,129.7,130.0,129.7,129.95,3100.0
2018-07-10 13:40:00,129.95,130.0,129.85,129.85,2159.0,129.95,130.0,129.85,129.85,2159.0
2018-07-10 13:45:00,129.8,129.8,129.35,129.35,700.0,129.8,129.8,129.35,129.35,700.0
2018-07-10 13:50:00,129.25,129.55,129.25,129.55,1300.0,129.25,129.55,129.25,129.55,1300.0
2018-07-10 13:55:00,129.6,129.8,129.6,129.65,2200.0,129.6,129.8,129.6,129.65,2200.0
2018-07-10 14:00:00,129.6,129.7,129.55,129.7,2280.0,129.6,129.7,129.55,129.7,2280.0
2018-07-10 14:05:00,129.6,129.65,129.6,129.65,800.0,129.6,129.65,129.6,129.65,800.0
2018-07-10 14:10:00,129.65,129.7,129.57,129.58,1100.0,129.65,129.7,129.57,129.58,1100.0
2018-07-10 14:15:00,129.58,129.65,129.5,129.6,800.0,129.58,129.65,129.5,129.6,800.0
2018-07-10 14:20:00,129.5,129.6,129.45,129.55,1400.0,129.5,129.6,129.45,129.55,1400.0
2018-07-10 14:25:00,129.55,129.7,129.55,129.7,1300.0,129.55,129.7,129.55,129.7,1300.0
2018-07-10 14:30:00,129.7,129.85,129.7,129.8,1300.0,129.7,129.85,129.7,129.8,1300.0
2018-07-10 14:35:00,129.9,129.9,129.8,129.8,200.0,129.9,129.9,129.8,129.8,200.0
2018-07-10 14:40:00,129.7,129.7,129.45,129.45,1716.0,129.7,129.7,129.45,129.45,1716.0
2018-07-10 14:45:00,129.3,129.35,129.25,129.33,1370.0,129.3,129.35,129.25,129.33,1370.0
2018-07-10 14:50:00,129.35,129.35,129.35,129.35,739.0,129.35,129.35,129.35,129.35,739.0
2018-07-10 14:55:00,129.4,129.5,129.35,129.5,1195.0,129.4,129.5,129.35,129.5,1195.0
2018-07-10 15:00:00,129.54,129.6,129.47,129.48,879.0,129.54,129.6,129.47,129.48,879.0
2018-07-10 15:05:00,129.5,129.6,129.35,129.6,1302.0,129.5,129.6,129.35,129.6,1302.0
2018-07-10 15:10:00,129.6,129.8,129.55,129.8,1200.0,129.6,129.8,129.55,129.8,1200.0
2018-07-10 15:15:00,129.8,130.0,129.75,129.95,2862.0,129.8,130.0,129.75,129.95,2862.0
2018-07-10 15:20:00,129.9,130.0,129.65,129.7,2700.0,129.9,130.0,129.65,129.7,2700.0
2018-07-10 15:25:00,129.75,129.75,129.6,129.6,2010.0,129.75,129.75,129.6,129.6,2010.0
2018-07-10 15:30:00,129.7,129.85,129.7,129.8,1699.0,129.7,129.85,129.7,129.8,1699.0
2018-07-10 15:35:00,129.8,129.9,129.75,129.75,2031.0,129.8,129.9,129.75,129.75,2031.0
2018-07-10 15:40:00,129.7,129.7,129.4,129.4,2500.0,129.7,129.7,129.4,129.4,2500.0
2018-07-10 15:45:00,129.35,129.6,129.3,129.4,6933.0,129.35,129.6,129.3,129.4,6933.0
2018-07-10 15:50:00,129.4,129.5,129.3,129.38,3900.0,129.4,129.5,129.3,129.38,3900.0
2018-07-10 15:55:00,129.38,129.53,129.2,129.2,18052.0,129.38,129.53,129.2,129.2,18052.0
2018-07-11 09:30:00,127.8,127.8,126.7,127.65,17866.0,127.8,127.8,126.7,127.65,17866.0
2018-07-11 09:35:00,127.8,128.4,127.6,128.15,13071.0,127.8,128.4,127.6,128.15,13071.0
2018-07-11 09:40:00,127.95,128.1,126.3,126.65,17009.0,127.95,128.1,126.3,126.65,17009.0
2018-07-11 09:45:00,126.6,127.0,126.27,126.95,17355.0,126.6,127.0,126.27,126.95,17355.0
2018-07-11 09:50:00,126.6,127.7,126.6,127.65,13796.0,126.6,127.7,126.6,127.65,13796.0
2018-07-11 09:55:00,127.65,128.8,127.65,128.75,8950.0,127.65,128.8,127.65,128.75,8950.0
2018-07-11 10:00:00,128.65,129.68,128.62,129.3,7183.0,128.65,129.68,128.62,129.3,7183.0
2018-07-11 10:05:00,128.9,128.9,128.9,128.9,100.0,128.9,128.9,128.9,128.9,100.0
2018-07-11 10:10:00,128.9,129.23,128.65,129.22,2503.0,128.9,129.23,128.65,129.22,2503.0
2018-07-11 10:15:00,129.11,129.5,128.95,129.2,11509.0,129.11,129.5,128.95,129.2,11509.0
2018-07-11 10:20:00,129.45,129.65,129.22,129.65,7200.0,129.45,129.65,129.22,129.65,7200.0
2018-07-11 10:25:00,129.9,130.2,129.8,130.05,3801.0,129.9,130.2,129.8,130.05,3801.0
2018-07-11 10:30:00,130.1,130.1,129.45,129.45,1200.0,130.1,130.1,129.45,129.45,1200.0
2018-07-11 10:35:00,129.55,129.95,129.2,129.3,4860.0,129.55,129.95,129.2,129.3,4860.0
2018-07-11 10:40:00,129.2,129.25,128.85,129.05,6200.0,129.2,129.25,128.85,129.05,6200.0
2018-07-11 10:45:00,129.1,129.1,128.66,128.75,3239.0,129.1,129.1,128.66,128.75,3239.0
2018-07-11 10:50:00,129.0,129.0,128.7,128.7,913.0,129.0,129.0,128.7,128.7,913.0
2018-07-11 10:55:00,128.83,129.05,128.82,128.95,1000.0,128.83,129.05,128.82,128.95,1000.0
2018-07-11 11:00:00,129.05,129.15,128.55,128.6,4577.0,129.05,129.15,128.55,128.6,4577.0
2018-07-11 11:05:00,128.5,128.58,128.4,128.55,1000.0,128.5,128.58,128.4,128.55,1000.0
2018-07-11 11:10:00,128.35,128.45,128.05,128.3,3194.0,128.35,128.45,128.05,128.3,3194.0
2018-07-11 11:15:00,128.3,128.35,128.05,128.15,1900.0,128.3,128.35,128.05,128.15,1900.0
2018-07-11 11:20:00,128.15,128.2,127.85,127.9,2300.0,128.15,128.2,127.85,127.9,2300.0
2018-07-11 11:25:00,127.9,127.95,127.8,127.81,802.0,127.9,127.95,127.8,127.81,802.0
2018-07-11 11:30:00,127.8,127.9,127.35,127.9,3301.0,127.8,127.9,127.35,127.9,3301.0
2018-07-11 11:35:00,128.0,128.05,127.8,127.85,2100.0,128.0,128.05,127.8,127.85,2100.0
2018-07-11 11:40:00,127.7,127.85,127.45,127.6,1514.0,127.7,127.85,127.45,127.6,1514.0
2018-07-11 11:45:00,127.55,127.7,127.3,127.65,3553.0,127.55,127.7,127.3,127.65,3553.0
2018-07-11 11:50:00,127.75,127.95,127.7,127.95,2202.0,127.75,127.95,127.7,127.95,2202.0
2018-07-11 11:55:00,128.05,128.15,127.85,127.85,1744.0,128.05,128.15,127.85,127.85,1744.0
2018-07-11 12:00:00,127.9,127.95,127.75,127.78,1873.0,127.9,127.95,127.75,127.78,1873.0
2018-07-11 12:05:00,127.85,127.95,127.85,127.95,400.0,127.85,127.95,127.85,127.95,400.0
2018-07-11 12:10:00,128.05,128.15,128.0,128.15,600.0,128.05,128.15,128.0,128.15,600.0
2018-07-11 12:15:00,128.15,128.15,127.9,127.95,3345.0,128.15,128.15,127.9,127.95,3345.0
2018-07-11 12:20:00,128.05,128.1,128.02,128.03,570.0,128.05,128.1,128.02,128.03,570.0
2018-07-11 12:25:00,128.15,128.3,128.07,128.3,1400.0,128.15,128.3,128.07,128.3,1400.0
2018-07-11 12:30:00,128.25,128.3,128.2,128.25,8501.0,128.25,128.3,128.2,128.25,8501.0
2018-07-11 12:35:00,128.28,128.3,128.15,128.2,2782.0,128.28,128.3,128.15,128.2,2782.0
2018-07-11 12:40:00,128.22,128.3,128.2,128.2,1300.0,128.22,128.3,128.2,128.2,1300.0
2018-07-11 12:45:00,128.1,128.3,128.05,128.05,2982.0,128.1,128.3,128.05,128.05,2982.0
2018-07-11 12:50:00,128.2,128.2,128.1,128.1,400.0,128.2,128.2,128.1,128.1,400.0
2018-07-11 12:55:00,128.25,128.25,127.85,128.1,1700.0,128.25,128.25,127.85,128.1,1700.0
2018-07-11 13:00:00,128.1,128.13,128.05,128.05,800.0,128.1,128.13,128.05,128.05,800.0
2018-07-11 13:05:00,128.05,128.2,127.95,127.95,1848.0,128.05,128.2,127.95,127.95,1848.0
2018-07-11 13:10:00,128.05,128.05,127.8,127.8,4106.0,128.05,128.05,127.8,127.8,4106.0
2018-07-11 13:15:00,127.9,128.05,127.8,127.98,2946.0,127.9,128.05,127.8,127.98,2946.0
2018-07-11 13:20:00,127.9,128.05,127.9,127.95,4180.0,127.9,128.05,127.9,127.95,4180.0
2018-07-11 13:25:00,128.0,128.05,127.95,128.0,1900.0,128.0,128.05,127.95,128.0,1900.0
2018-07-11 13:30:00,127.95,128.2,127.85,127.85,4302.0,127.95,128.2,127.85,127.85,4302.0
2018-07-11 13:35:00,127.85,128.1,127.85,128.08,1400.0,127.85,128.1,127.85,128.08,1400.0
2018-07-11 13:40:00,128.15,128.2,127.9,127.9,4049.0,128.15,128.2,127.9,127.9,4049.0
2018-07-11 13:45:00,128.0,128.1,127.95,127.95,2034.0,128.0,128.1,127.95,127.95,2034.0
2018-07-11 13:50:00,128.05,128.3,128.05,128.25,5753.0,128.05,128.3,128.05,128.25,5753.0
2018-07-11 13:55:00,128.3,128.3,128.2,128.25,13135.0,128.3,128.3,128.2,128.25,13135.0
2018-07-11 14:00:00,128.3,128.3,127.95,127.95,4250.0,128.3,128.3,127.95,127.95,4250.0
2018-07-11 14:05:00,127.95,128.1,127.95,128.1,500.0,127.95,128.1,127.95,128.1,500.0
2018-07-11 14:10:00,128.1,128.1,127.85,127.85,900.0,128.1,128.1,127.85,127.85,900.0
2018-07-11 14:15:00,128.05,128.1,127.9,128.1,700.0,128.05,128.1,127.9,128.1,700.0
2018-07-11 14:20:00,128.1,128.3,128.0,128.13,2246.0,128.1,128.3,128.0,128.13,2246.0
2018-07-11 14:25:00,128.15,128.15,128.15,128.15,100.0,128.15,128.15,128.15,128.15,100.0
2018-07-11 14:30:00,128.18,128.18,128.1,128.1,1100.0,128.18,128.18,128.1,128.1,1100.0
2018-07-11 14:35:00,128.15,128.15,127.9,127.9,3587.0,128.15,128.15,127.9,127.9,3587.0
2018-07-11 14:40:00,127.95,128.1,127.9,128.0,3205.0,127.95,128.1,127.9,128.0,3205.0
2018-07-11 14:45:00,128.0,128.0,127.8,127.8,8439.0,128.0,128.0,127.8,127.8,8439.0
2018-07-11 14:50:00,127.9,127.9,127.8,127.8,1200.0,127.9,127.9,127.8,127.8,1200.0
2018-07-11 14:55:00,127.9,127.9,127.8,127.8,400.0,127.9,127.9,127.8,127.8,400.0
2018-07-11 15:00:00,127.8,127.9,127.6,127.75,7554.0,127.8,127.9,127.6,127.75,7554.0
2018-07-11 15:05:00,127.75,128.0,127.72,128.0,6400.0,127.75,128.0,127.72,128.0,6400.0
2018-07-11 15:10:00,128.05,128.05,127.87,127.95,4380.0,128.05,128.05,127.87,127.95,4380.0
2018-07-11 15:15:00,127.95,127.95,127.7,127.95,3325.0,127.95,127.95,127.7,127.95,3325.0
2018-07-11 15:20:00,127.9,127.95,127.7,127.8,3935.0,127.9,127.95,127.7,127.8,3935.0
2018-07-11 15:25:00,127.8,127.8,127.52,127.65,8012.0,127.8,127.8,127.52,127.65,8012.0
2018-07-11 15:30:00,127.7,128.25,127.7,128.15,11700.0,127.7,128.25,127.7,128.15,11700.0
2018-07-11 15:35:00,128.1,128.25,127.95,128.2,3960.0,128.1,128.25,127.95,128.2,3960.0
2018-07-11 15:40:00,128.2,128.25,128.05,128.15,7579.0,128.2,128.25,128.05,128.15,7579.0
2018-07-11 15:45:00,128.1,128.25,128.0,128.05,14191.0,128.1,128.25,128.0,128.05,14191.0
2018-07-11 15:50:00,128.0,128.15,127.75,128.15,23521.0,128.0,128.15,127.75,128.15,23521.0
2018-07-11 15:55:00,128.18,128.2,127.5,127.65,38113.0,128.18,128.2,127.5,127.65,38113.0
2018-07-12 09:30:00,129.0,129.95,129.0,129.4,5559.0,129.0,129.95,129.0,129.4,5559.0
2018-07-12 09:35:00,129.85,130.4,129.6,130.25,6800.0,129.85,130.4,129.6,130.25,6800.0
2018-07-12 09:40:00,130.38,130.95,129.4,129.4,4108.0,130.38,130.95,129.4,129.4,4108.0
2018-07-12 09:45:00,129.5,130.0,129.05,129.6,15600.0,129.5,130.0,129.05,129.6,15600.0
2018-07-12 09:50:00,129.63,130.85,129.62,130.0,5755.0,129.63,130.85,129.62,130.0,5755.0
2018-07-12 09:55:00,130.0,130.6,130.0,130.3,3170.0,130.0,130.6,130.0,130.3,3170.0
2018-07-12 10:00:00,130.45,131.15,130.45,131.0,9780.0,130.45,131.15,130.45,131.0,9780.0
2018-07-12 10:05:00,131.19,131.2,129.9,130.05,5581.0,131.19,131.2,129.9,130.05,5581.0
2018-07-12 10:10:00,130.05,130.1,129.7,129.7,3504.0,130.05,130.1,129.7,129.7,3504.0
2018-07-12 10:15:00,129.65,130.05,129.65,129.75,2600.0,129.65,130.05,129.65,129.75,2600.0
2018-07-12 10:20:00,129.85,130.0,129.82,129.97,1905.0,129.85,130.0,129.82,129.97,1905.0
2018-07-12 10:25:00,129.55,129.95,129.55,129.75,4197.0,129.55,129.95,129.55,129.75,4197.0
2018-07-12 10:30:00,129.75,129.95,129.7,129.9,4026.0,129.75,129.95,129.7,129.9,4026.0
2018-07-12 10:35:00,129.8,130.45,129.7,130.3,4070.0,129.8,130.45,129.7,130.3,4070.0
2018-07-12 10:40:00,130.4,130.65,130.02,130.35,6165.0,130.4,130.65,130.02,130.35,6165.0
2018-07-12 10:45:00,130.25,130.4,130.02,130.25,2100.0,130.25,130.4,130.02,130.25,2100.0
2018-07-12 10:50:00,130.31,130.58,130.15,130.58,800.0,130.31,130.58,130.15,130.58,800.0
2018-07-12 10:55:00,130.55,130.55,130.3,130.3,1762.0,130.55,130.55,130.3,130.3,1762.0
2018-07-12 11:00:00,130.25,130.75,130.24,130.75,1399.0,130.25,130.75,130.24,130.75,1399.0
2018-07-12 11:05:00,130.8,130.8,130.59,130.65,1927.0,130.8,130.8,130.59,130.65,1927.0
2018-07-12 11:10:00,130.65,130.65,130.3,130.51,3503.0,130.65,130.65,130.3,130.51,3503.0
2018-07-12 11:15:00,130.5,130.5,130.25,130.5,2544.0,130.5,130.5,130.25,130.5,2544.0
2018-07-12 11:20:00,130.7,130.7,130.4,130.4,2161.0,130.7,130.7,130.4,130.4,2161.0
2018-07-12 11:25:00,130.45,130.9,130.45,130.58,4200.0,130.45,130.9,130.45,130.58,4200.0
2018-07-12 11:30:00,130.6,130.65,130.54,130.6,1099.0,130.6,130.65,130.54,130.6,1099.0
2018-07-12 11:35:00,130.5,130.55,130.2,130.55,2800.0,130.5,130.55,130.2,130.55,2800.0
2018-07-12 11:40:00,130.5,130.55,130.43,130.55,1200.0,130.5,130.55,130.43,130.55,1200.0
2018-07-12 11:45:00,130.55,130.6,130.42,130.5,2079.0,130.55,130.6,130.42,130.5,2079.0
2018-07-12 11:50:00,130.55,130.85,130.5,130.85,1001.0,130.55,130.85,130.5,130.85,1001.0
2018-07-12 11:55:00,130.95,131.3,130.95,131.3,2234.0,130.95,131.3,130.95,131.3,2234.0
2018-07-12 12:00:00,131.25,131.3,131.2,131.25,1600.0,131.25,131.3,131.2,131.25,1600.0
2018-07-12 12:05:00,131.15,131.45,130.95,131.45,3500.0,131.15,131.45,130.95,131.45,3500.0
2018-07-12 12:10:00,131.35,131.54,131.35,131.35,950.0,131.35,131.54,131.35,131.35,950.0
2018-07-12 12:15:00,131.45,131.55,131.45,131.5,700.0,131.45,131.55,131.45,131.5,700.0
2018-07-12 12:20:00,131.45,131.6,131.4,131.55,2915.0,131.45,131.6,131.4,131.55,2915.0
2018-07-12 12:25:00,131.55,131.65,131.55,131.65,700.0,131.55,131.65,131.55,131.65,700.0
2018-07-12 12:30:00,131.7,131.85,131.6,131.7,2950.0,131.7,131.85,131.6,131.7,2950.0
2018-07-12 12:35:00,131.75,131.75,131.5,131.5,800.0,131.75,131.75,131.5,131.5,800.0
2018-07-12 12:40:00,131.55,131.65,131.4,131.65,2989.0,131.55,131.65,131.4,131.65,2989.0
2018-07-12 12:45:00,131.55,131.75,131.5,131.65,1499.0,131.55,131.75,131.5,131.65,1499.0
2018-07-12 12:50:00,131.65,131.75,131.6,131.75,1200.0,131.65,131.75,131.6,131.75,1200.0
2018-07-12 12:55:00,131.75,131.75,131.62,131.75,2051.0,131.75,131.75,131.62,131.75,2051.0
2018-07-12 13:00:00,131.8,131.95,131.8,131.95,1100.0,131.8,131.95,131.8,131.95,1100.0
2018-07-12 13:05:00,131.95,131.95,131.77,131.78,1500.0,131.95,131.95,131.77,131.78,1500.0
2018-07-12 13:10:00,131.8,131.8,131.45,131.55,1700.0,131.8,131.8,131.45,131.55,1700.0
2018-07-12 13:15:00,131.6,131.75,131.55,131.6,2603.0,131.6,131.75,131.55,131.6,2603.0
2018-07-12 13:20:00,131.6,131.6,131.55,131.6,899.0,131.6,131.6,131.55,131.6,899.0
2018-07-12 13:25:00,131.65,132.5,131.65,132.5,9740.0,131.65,132.5,131.65,132.5,9740.0
2018-07-12 13:30:00,132.4,132.4,131.9,131.9,2803.0,132.4,132.4,131.9,131.9,2803.0
2018-07-12 13:35:00,131.9,132.15,131.9,132.15,3501.0,131.9,132.15,131.9,132.15,3501.0
2018-07-12 13:40:00,132.2,132.2,132.15,132.15,1223.0,132.2,132.2,132.15,132.15,1223.0
2018-07-12 13:45:00,132.2,132.2,132.2,132.2,100.0,132.2,132.2,132.2,132.2,100.0
2018-07-12 13:50:00,132.22,132.4,132.15,132.35,4237.0,132.22,132.4,132.15,132.35,4237.0
2018-07-12 13:55:00,132.4,132.4,132.3,132.34,5111.0,132.4,132.4,132.3,132.34,5111.0
2018-07-12 14:00:00,132.4,132.6,132.4,132.5,900.0,132.4,132.6,132.4,132.5,900.0
2018-07-12 14:05:00,132.35,132.6,132.3,132.58,8276.0,132.35,132.6,132.3,132.58,8276.0
2018-07-12 14:10:00,132.6,132.7,132.6,132.65,750.0,132.6,132.7,132.6,132.65,750.0
2018-07-12 14:15:00,132.7,132.75,132.6,132.6,2616.0,132.7,132.75,132.6,132.6,2616.0
2018-07-12 14:20:00,132.55,132.65,132.45,132.5,3082.0,132.55,132.65,132.45,132.5,3082.0
2018-07-12 14:25:00,132.6,132.69,132.6,132.65,1632.0,132.6,132.69,132.6,132.65,1632.0
2018-07-12 14:30:00,132.55,132.55,132.55,132.55,100.0,132.55,132.55,132.55,132.55,100.0
2018-07-12 14:35:00,132.55,132.65,132.55,132.6,1920.0,132.55,132.65,132.55,132.6,1920.0
2018-07-12 14:40:00,132.6,132.6,132.4,132.45,5132.0,132.6,132.6,132.4,132.45,5132.0
2018-07-12 14:45:00,132.45,132.6,132.45,132.55,1301.0,132.45,132.6,132.45,132.55,1301.0
2018-07-12 14:50:00,132.7,132.9,132.7,132.9,1961.0,132.7,132.9,132.7,132.9,1961.0
2018-07-12 14:55:00,132.9,133.1,132.9,132.9,3123.0,132.9,133.1,132.9,132.9,3123.0
2018-07-12 15:00:00,132.8,132.8,132.65,132.8,1700.0,132.8,132.8,132.65,132.8,1700.0
2018-07-12 15:05:00,132.75,132.95,132.75,132.9,5026.0,132.75,132.95,132.75,132.9,5026.0
2018-07-12 15:10:00,132.85,132.85,132.52,132.6,3101.0,132.85,132.85,132.52,132.6,3101.0
2018-07-12 15:15:00,132.61,132.68,132.5,132.55,5801.0,132.61,132.68,132.5,132.55,5801.0
2018-07-12 15:20:00,132.55,132.68,132.5,132.55,3482.0,132.55,132.68,132.5,132.55,3482.0
2018-07-12 15:25:00,132.55,132.65,132.55,132.6,3390.0,132.55,132.65,132.55,132.6,3390.0
2018-07-12 15:30:00,132.55,132.63,132.45,132.55,5001.0,132.55,132.63,132.45,132.55,5001.0
2018-07-12 15:35:00,132.6,132.6,132.45,132.58,6774.0,132.6,132.6,132.45,132.58,6774.0
2018-07-12 15:40:00,132.55,132.58,132.45,132.45,6079.0,132.55,132.58,132.45,132.45,6079.0
2018-07-12 15:45:00,132.4,132.5,132.35,132.45,5001.0,132.4,132.5,132.35,132.45,5001.0
2018-07-12 15:50:00,132.45,132.5,132.42,132.45,10161.0,132.45,132.5,132.42,132.45,10161.0
2018-07-12 15:55:00,132.43,132.6,132.3,132.3,45986.0,132.43,132.6,132.3,132.3,45986.0
2018-07-13 09:30:00,132.15,132.95,131.65,132.9,4942.0,132.15,132.95,131.65,132.9,4942.0
2018-07-13 09:35:00,132.65,133.03,131.95,132.2,2100.0,132.65,133.03,131.95,132.2,2100.0
2018-07-13 09:40:00,132.05,132.05,131.55,131.55,650.0,132.05,132.05,131.55,131.55,650.0
2018-07-13 09:45:00,131.65,132.3,131.4,132.3,10410.0,131.65,132.3,131.4,132.3,10410.0
2018-07-13 09:50:00,132.4,132.4,131.5,131.5,3859.0,132.4,132.4,131.5,131.5,3859.0
2018-07-13 09:55:00,131.35,131.35,131.0,131.0,999.0,131.35,131.35,131.0,131.0,999.0
2018-07-13 10:00:00,131.3,131.85,131.3,131.75,2500.0,131.3,131.85,131.3,131.75,2500.0
2018-07-13 10:05:00,131.89,131.9,131.15,131.6,6000.0,131.89,131.9,131.15,131.6,6000.0
2018-07-13 10:10:00,131.6,131.7,131.32,131.53,2823.0,131.6,131.7,131.32,131.53,2823.0
2018-07-13 10:15:00,131.65,131.7,131.25,131.45,5156.0,131.65,131.7,131.25,131.45,5156.0
2018-07-13 10:20:00,131.65,131.7,131.45,131.55,4732.0,131.65,131.7,131.45,131.55,4732.0
2018-07-13 10:25:00,131.47,131.7,131.35,131.35,4100.0,131.47,131.7,131.35,131.35,4100.0
2018-07-13 10:30:00,131.35,131.45,131.1,131.45,1072.0,131.35,131.45,131.1,131.45,1072.0
2018-07-13 10:35:00,131.53,131.53,131.52,131.53,200.0,131.53,131.53,131.52,131.53,200.0
2018-07-13 10:40:00,131.74,131.74,131.45,131.6,900.0,131.74,131.74,131.45,131.6,900.0
2018-07-13 10:45:00,131.6,131.7,131.35,131.35,800.0,131.6,131.7,131.35,131.35,800.0
2018-07-13 10:50:00,131.3,131.65,131.3,131.65,1100.0,131.3,131.65,131.3,131.65,1100.0
2018-07-13 10:55:00,131.99,131.99,131.65,131.85,1100.0,131.99,131.99,131.65,131.85,1100.0
2018-07-13 11:00:00,131.7,131.95,131.7,131.9,500.0,131.7,131.95,131.7,131.9,500.0
2018-07-13 11:05:00,131.8,131.83,131.8,131.83,400.0,131.8,131.83,131.8,131.83,400.0
2018-07-13 11:10:00,131.7,131.8,131.6,131.79,1410.0,131.7,131.8,131.6,131.79,1410.0
2018-07-13 11:15:00,132.0,132.15,131.9,132.04,1600.0,132.0,132.15,131.9,132.04,1600.0
2018-07-13 11:20:00,131.95,132.15,131.93,132.15,1832.0,131.95,132.15,131.93,132.15,1832.0
2018-07-13 11:25:00,132.1,132.15,132.1,132.15,497.0,132.1,132.15,132.1,132.15,497.0
2018-07-13 11:30:00,132.25,132.25,132.1,132.2,800.0,132.25,132.25,132.1,132.2,800.0
2018-07-13 11:35:00,132.0,132.03,131.65,131.65,3200.0,132.0,132.03,131.65,131.65,3200.0
2018-07-13 11:40:00,131.65,131.68,131.5,131.5,600.0,131.65,131.68,131.5,131.5,600.0
2018-07-13 11:45:00,131.5,131.5,131.45,131.5,300.0,131.5,131.5,131.45,131.5,300.0
2018-07-13 11:50:00,131.47,131.75,131.47,131.75,700.0,131.47,131.75,131.47,131.75,700.0
2018-07-13 11:55:00,131.75,131.75,131.75,131.75,0.0,131.75,131.75,131.75,131.75,0.0
2018-07-13 12:00:00,131.6,131.6,131.4,131.58,742.0,131.6,131.6,131.4,131.58,742.0
2018-07-13 12:05:00,131.6,131.7,131.6,131.65,1100.0,131.6,131.7,131.6,131.65,1100.0
2018-07-13 12:10:00,131.6,131.63,131.55,131.55,600.0,131.6,131.63,131.55,131.55,600.0
2018-07-13 12:15:00,131.63,131.7,131.62,131.63,300.0,131.63,131.7,131.62,131.63,300.0
2018-07-13 12:20:00,131.7,131.7,131.22,131.22,3361.0,131.7,131.7,131.22,131.22,3361.0
2018-07-13 12:25:00,131.3,131.3,131.2,131.25,1298.0,131.3,131.3,131.2,131.25,1298.0
2018-07-13 12:30:00,131.3,131.3,131.2,131.28,400.0,131.3,131.3,131.2,131.28,400.0
2018-07-13 12:35:00,131.35,131.35,131.2,131.2,957.0,131.35,131.35,131.2,131.2,957.0
2018-07-13 12:40:00,131.15,131.35,131.15,131.15,705.0,131.15,131.35,131.15,131.15,705.0
2018-07-13 12:45:00,131.15,131.25,131.15,131.18,500.0,131.15,131.25,131.15,131.18,500.0
2018-07-13 12:50:00,131.2,131.2,130.9,130.9,500.0,131.2,131.2,130.9,130.9,500.0
2018-07-13 12:55:00,131.05,131.25,131.05,131.2,6272.0,131.05,131.25,131.05,131.2,6272.0
2018-07-13 13:00:00,131.3,131.4,131.3,131.4,300.0,131.3,131.4,131.3,131.4,300.0
2018-07-13 13:05:00,131.45,131.55,131.4,131.4,700.0,131.45,131.55,131.4,131.4,700.0
2018-07-13 13:10:00,131.35,131.43,131.1,131.1,600.0,131.35,131.43,131.1,131.1,600.0
2018-07-13 13:15:00,131.03,131.1,130.99,131.09,807.0,131.03,131.1,130.99,131.09,807.0
2018-07-13 13:20:00,131.0,131.1,130.95,131.1,649.0,131.0,131.1,130.95,131.1,649.0
2018-07-13 13:25:00,131.0,131.0,131.0,131.0,200.0,131.0,131.0,131.0,131.0,200.0
2018-07-13 13:30:00,131.1,131.1,130.95,131.0,1000.0,131.1,131.1,130.95,131.0,1000.0
2018-07-13 13:35:00,130.85,131.05,130.7,131.05,900.0,130.85,131.05,130.7,131.05,900.0
2018-07-13 13:40:00,130.95,130.95,130.8,130.84,2301.0,130.95,130.95,130.8,130.84,2301.0
2018-07-13 13:45:00,130.85,130.95,130.85,130.9,800.0,130.85,130.95,130.85,130.9,800.0
2018-07-13 13:50:00,130.9,131.0,130.9,130.95,700.0,130.9,131.0,130.9,130.95,700.0
2018-07-13 13:55:00,130.93,130.95,130.9,130.95,700.0,130.93,130.95,130.9,130.95,700.0
2018-07-13 14:00:00,130.95,131.03,130.95,131.03,1106.0,130.95,131.03,130.95,131.03,1106.0
2018-07-13 14:05:00,131.0,131.05,130.95,131.0,2032.0,131.0,131.05,130.95,131.0,2032.0
2018-07-13 14:10:00,131.05,131.05,130.97,131.0,600.0,131.05,131.05,130.97,131.0,600.0
2018-07-13 14:15:00,131.0,131.0,130.95,131.0,700.0,131.0,131.0,130.95,131.0,700.0
2018-07-13 14:20:00,131.1,131.1,130.75,130.83,2106.0,131.1,131.1,130.75,130.83,2106.0
2018-07-13 14:25:00,130.85,131.0,130.8,130.8,900.0,130.85,131.0,130.8,130.8,900.0
2018-07-13 14:30:00,130.9,131.05,130.9,131.05,12786.0,130.9,131.05,130.9,131.05,12786.0
2018-07-13 14:35:00,130.95,130.95,130.8,130.8,500.0,130.95,130.95,130.8,130.8,500.0
2018-07-13 14:40:00,131.05,131.25,130.97,131.25,802.0,131.05,131.25,130.97,131.25,802.0
2018-07-13 14:45:00,131.15,131.4,131.1,131.4,746.0,131.15,131.4,131.1,131.4,746.0
2018-07-13 14:50:00,131.3,131.4,131.3,131.4,600.0,131.3,131.4,131.3,131.4,600.0
2018-07-13 14:55:00,131.51,131.65,131.51,131.55,1543.0,131.51,131.65,131.51,131.55,1543.0
2018-07-13 15:00:00,131.5,131.5,131.2,131.2,900.0,131.5,131.5,131.2,131.2,900.0
2018-07-13 15:05:00,131.15,131.36,131.15,131.33,2000.0,131.15,131.36,131.15,131.33,2000.0
2018-07-13 15:10:00,131.35,131.4,131.25,131.25,2191.0,131.35,131.4,131.25,131.25,2191.0
2018-07-13 15:15:00,131.5,131.65,131.46,131.55,1103.0,131.5,131.65,131.46,131.55,1103.0
2018-07-13 15:20:00,131.6,131.7,131.6,131.65,2369.0,131.6,131.7,131.6,131.65,2369.0
2018-07-13 15:25:00,131.6,131.75,131.6,131.75,1732.0,131.6,131.75,131.6,131.75,1732.0
2018-07-13 15:30:00,131.85,132.0,131.85,131.9,1535.0,131.85,132.0,131.85,131.9,1535.0
2018-07-13 15:35:00,131.85,132.15,131.85,132.15,4161.0,131.85,132.15,131.85,132.15,4161.0
2018-07-13 15:40:00,132.1,132.25,132.0,132.05,3100.0,132.1,132.25,132.0,132.05,3100.0
2018-07-13 15:45:00,131.95,132.0,131.82,131.85,3416.0,131.95,132.0,131.82,131.85,3416.0
2018-07-13 15:50:00,131.85,131.95,131.82,131.95,7100.0,131.85,131.95,131.82,131.95,7100.0
2018-07-13 15:55:00,132.0,132.15,131.9,131.9,17573.0,132.0,132.15,131.9,131.9,17573.0
2018-07-16 09:30:00,131.8,133.05,131.35,133.05,17440.0,131.8,133.05,131.35,133.05,17440.0
2018-07-16 09:35:00,133.1,133.1,132.2,132.35,2529.0,133.1,133.1,132.2,132.35,2529.0
2018-07-16 09:40:00,132.2,132.2,131.75,131.88,700.0,132.2,132.2,131.75,131.88,700.0
2018-07-16 09:45:00,131.8,132.6,131.75,132.56,4164.0,131.8,132.6,131.75,132.56,4164.0
2018-07-16 09:50:00,132.85,133.2,132.7,133.0,1320.0,132.85,133.2,132.7,133.0,1320.0
2018-07-16 09:55:00,132.9,133.2,132.9,133.2,300.0,132.9,133.2,132.9,133.2,300.0
2018-07-16 10:00:00,133.3,133.6,133.3,133.6,1285.0,133.3,133.6,133.3,133.6,1285.0
2018-07-16 10:05:00,133.47,133.6,133.47,133.47,600.0,133.47,133.6,133.47,133.47,600.0
2018-07-16 10:10:00,133.47,133.5,133.25,133.31,2827.0,133.47,133.5,133.25,133.31,2827.0
2018-07-16 10:15:00,132.85,133.1,132.75,133.1,3600.0,132.85,133.1,132.75,133.1,3600.0
2018-07-16 10:20:00,133.2,133.5,133.15,133.3,4053.0,133.2,133.5,133.15,133.3,4053.0
2018-07-16 10:25:00,133.45,133.8,133.42,133.8,1900.0,133.45,133.8,133.42,133.8,1900.0
2018-07-16 10:30:00,133.8,133.8,133.55,133.7,2650.0,133.8,133.8,133.55,133.7,2650.0
2018-07-16 10:35:00,133.65,133.7,133.4,133.43,12970.0,133.65,133.7,133.4,133.43,12970.0
2018-07-16 10:40:00,133.47,133.6,133.3,133.3,1337.0,133.47,133.6,133.3,133.3,1337.0
2018-07-16 10:45:00,133.35,133.5,133.2,133.25,2400.0,133.35,133.5,133.2,133.25,2400.0
2018-07-16 10:50:00,132.9,132.9,132.75,132.75,551.0,132.9,132.9,132.75,132.75,551.0
2018-07-16 10:55:00,132.65,132.65,132.46,132.47,900.0,132.65,132.65,132.46,132.47,900.0
2018-07-16 11:00:00,132.3,132.55,132.3,132.55,782.0,132.3,132.55,132.3,132.55,782.0
2018-07-16 11:05:00,132.6,132.75,132.4,132.4,830.0,132.6,132.75,132.4,132.4,830.0
2018-07-16 11:10:00,132.45,132.6,132.45,132.55,1250.0,132.45,132.6,132.45,132.55,1250.0
2018-07-16 11:15:00,132.35,132.65,132.35,132.6,1007.0,132.35,132.65,132.35,132.6,1007.0
2018-07-16 11:20:00,132.53,132.68,132.43,132.55,640.0,132.53,132.68,132.43,132.55,640.0
2018-07-16 11:25:00,132.55,132.8,132.54,132.6,1100.0,132.55,132.8,132.54,132.6,1100.0
2018-07-16 11:30:00,132.4,132.8,132.4,132.69,1720.0,132.4,132.8,132.4,132.69,1720.0
2018-07-16 11:35:00,132.6,133.1,132.6,132.86,1984.0,132.6,133.1,132.6,132.86,1984.0
2018-07-16 11:40:00,132.97,133.05,132.95,132.95,1024.0,132.97,133.05,132.95,132.95,1024.0
2018-07-16 11:45:00,132.95,133.1,132.6,132.7,2100.0,132.95,133.1,132.6,132.7,2100.0
2018-07-16 11:50:00,132.8,132.9,132.7,132.7,680.0,132.8,132.9,132.7,132.7,680.0
2018-07-16 11:55:00,132.47,132.47,132.47,132.47,200.0,132.47,132.47,132.47,132.47,200.0
2018-07-16 12:00:00,132.4,132.4,132.0,132.1,1246.0,132.4,132.4,132.0,132.1,1246.0
2018-07-16 12:05:00,132.2,132.2,132.17,132.18,696.0,132.2,132.2,132.17,132.18,696.0
2018-07-16 12:10:00,132.18,132.18,132.1,132.1,244.0,132.18,132.18,132.1,132.1,244.0
2018-07-16 12:15:00,132.15,132.15,132.15,132.15,100.0,132.15,132.15,132.15,132.15,100.0
2018-07-16 12:20:00,132.15,132.4,132.15,132.4,500.0,132.15,132.4,132.15,132.4,500.0
2018-07-16 12:25:00,132.4,132.4,132.4,132.4,0.0,132.4,132.4,132.4,132.4,0.0
2018-07-16 12:30:00,132.35,132.35,132.15,132.15,300.0,132.35,132.35,132.15,132.15,300.0
2018-07-16 12:35:00,132.2,132.3,132.2,132.3,19900.0,132.2,132.3,132.2,132.3,19900.0
2018-07-16 12:40:00,132.31,132.32,132.31,132.31,100.0,132.31,132.32,132.31,132.31,100.0
2018-07-16 12:45:00,132.0,132.0,131.96,131.96,236.0,132.0,132.0,131.96,131.96,236.0
2018-07-16 12:50:00,132.2,132.2,132.2,132.2,100.0,132.2,132.2,132.2,132.2,100.0
2018-07-16 12:55:00,132.4,132.65,132.39,132.65,1670.0,132.4,132.65,132.39,132.65,1670.0
2018-07-16 13:00:00,132.65,132.7,132.64,132.65,3020.0,132.65,132.7,132.64,132.65,3020.0
2018-07-16 13:05:00,132.55,132.55,132.55,132.55,200.0,132.55,132.55,132.55,132.55,200.0
2018-07-16 13:10:00,132.42,132.43,132.42,132.42,100.0,132.42,132.43,132.42,132.42,100.0
2018-07-16 13:15:00,132.5,132.6,132.5,132.58,720.0,132.5,132.6,132.5,132.58,720.0
2018-07-16 13:20:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2018-07-16 13:25:00,132.58,132.58,132.58,132.58,0.0,132.58,132.58,132.58,132.58,0.0
2018-07-16 13:30:00,132.55,132.6,132.55,132.6,1100.0,132.55,132.6,132.55,132.6,1100.0
2018-07-16 13:35:00,132.65,132.85,132.6,132.65,1299.0,132.65,132.85,132.6,132.65,1299.0
2018-07-16 13:40:00,132.6,132.7,132.6,132.65,600.0,132.6,132.7,132.6,132.65,600.0
2018-07-16 13:45:00,132.67,132.7,132.55,132.7,829.0,132.67,132.7,132.55,132.7,829.0
2018-07-16 13:50:00,132.55,132.55,132.4,132.45,700.0,132.55,132.55,132.4,132.45,700.0
2018-07-16 13:55:00,132.4,132.46,132.4,132.46,3050.0,132.4,132.46,132.4,132.46,3050.0
2018-07-16 14:00:00,132.4,132.5,132.05,132.1,1300.0,132.4,132.5,132.05,132.1,1300.0
2018-07-16 14:05:00,132.09,132.25,132.09,132.1,1172.0,132.09,132.25,132.09,132.1,1172.0
2018-07-16 14:10:00,132.05,132.05,132.0,132.05,700.0,132.05,132.05,132.0,132.05,700.0
2018-07-16 14:15:00,132.0,132.0,132.0,132.0,100.0,132.0,132.0,132.0,132.0,100.0
2018-07-16 14:20:00,132.1,132.1,132.0,132.06,600.0,132.1,132.1,132.0,132.06,600.0
2018-07-16 14:25:00,131.86,132.0,131.85,132.0,2630.0,131.86,132.0,131.85,132.0,2630.0
2018-07-16 14:30:00,131.9,132.0,131.9,131.98,314.0,131.9,132.0,131.9,131.98,314.0
2018-07-16 14:35:00,132.1,132.1,131.95,131.95,500.0,132.1,132.1,131.95,131.95,500.0
2018-07-16 14:40:00,131.75,131.83,131.5,131.5,1711.0,131.75,131.83,131.5,131.5,1711.0
2018-07-16 14:45:00,131.45,131.5,131.4,131.5,1000.0,131.45,131.5,131.4,131.5,1000.0
2018-07-16 14:50:00,131.43,131.6,131.35,131.6,1400.0,131.43,131.6,131.35,131.6,1400.0
2018-07-16 14:55:00,131.35,131.45,131.35,131.45,1200.0,131.35,131.45,131.35,131.45,1200.0
2018-07-16 15:00:00,131.43,131.65,131.4,131.65,4209.0,131.43,131.65,131.4,131.65,4209.0
2018-07-16 15:05:00,131.65,131.85,131.65,131.76,3250.0,131.65,131.85,131.65,131.76,3250.0
2018-07-16 15:10:00,131.85,131.85,131.75,131.75,800.0,131.85,131.85,131.75,131.75,800.0
2018-07-16 15:15:00,131.85,131.85,131.7,131.75,3956.0,131.85,131.85,131.7,131.75,3956.0
2018-07-16 15:20:00,131.75,131.9,131.7,131.9,4883.0,131.75,131.9,131.7,131.9,4883.0
2018-07-16 15:25:00,131.9,132.1,131.85,132.0,3177.0,131.9,132.1,131.85,132.0,3177.0
2018-07-16 15:30:00,132.0,132.15,131.95,132.1,9540.0,132.0,132.15,131.95,132.1,9540.0
2018-07-16 15:35:00,132.0,132.05,131.92,131.93,6499.0,132.0,132.05,131.92,131.93,6499.0
2018-07-16 15:40:00,131.93,132.3,131.92,132.3,4358.0,131.93,132.3,131.92,132.3,4358.0
2018-07-16 15:45:00,132.3,132.4,132.25,132.25,2926.0,132.3,132.4,132.25,132.25,2926.0
2018-07-16 15:50:00,132.25,132.5,132.1,132.15,6539.0,132.25,132.5,132.1,132.15,6539.0
2018-07-16 15:55:00,132.2,132.45,132.15,132.35,14551.0,132.2,132.45,132.15,132.35,14551.0
2018-07-17 09:30:00,131.5,131.5,130.45,130.8,6399.0,131.5,131.5,130.45,130.8,6399.0
2018-07-17 09:35:00,131.08,131.8,130.85,131.8,3000.0,131.08,131.8,130.85,131.8,3000.0
2018-07-17 09:40:00,131.8,132.3,131.8,132.3,1100.0,131.8,132.3,131.8,132.3,1100.0
2018-07-17 09:45:00,132.15,132.2,131.95,132.2,5279.0,132.15,132.2,131.95,132.2,5279.0
2018-07-17 09:50:00,132.22,132.4,132.15,132.15,300.0,132.22,132.4,132.15,132.15,300.0
2018-07-17 09:55:00,132.3,132.7,132.0,132.7,2251.0,132.3,132.7,132.0,132.7,2251.0
2018-07-17 10:00:00,132.8,132.8,132.3,132.4,1081.0,132.8,132.8,132.3,132.4,1081.0
2018-07-17 10:05:00,132.4,133.0,132.4,133.0,3276.0,132.4,133.0,132.4,133.0,3276.0
2018-07-17 10:10:00,132.9,132.95,132.55,132.7,1481.0,132.9,132.95,132.55,132.7,1481.0
2018-07-17 10:15:00,132.75,133.05,132.67,132.68,1058.0,132.75,133.05,132.67,132.68,1058.0
2018-07-17 10:20:00,132.45,132.55,132.3,132.33,1292.0,132.45,132.55,132.3,132.33,1292.0
2018-07-17 10:25:00,132.28,132.5,132.27,132.5,800.0,132.28,132.5,132.27,132.5,800.0
2018-07-17 10:30:00,132.4,132.45,132.35,132.35,400.0,132.4,132.45,132.35,132.35,400.0
2018-07-17 10:35:00,132.4,132.8,132.4,132.65,10534.0,132.4,132.8,132.4,132.65,10534.0
2018-07-17 10:40:00,132.55,133.05,132.55,133.05,815.0,132.55,133.05,132.55,133.05,815.0
2018-07-17 10:45:00,133.15,133.25,133.05,133.05,1500.0,133.15,133.25,133.05,133.05,1500.0
2018-07-17 10:50:00,133.05,133.05,132.6,132.68,2313.0,133.05,133.05,132.6,132.68,2313.0
2018-07-17 10:55:00,132.8,132.85,132.61,132.65,900.0,132.8,132.85,132.61,132.65,900.0
2018-07-17 11:00:00,132.6,132.75,132.5,132.6,1591.0,132.6,132.75,132.5,132.6,1591.0
2018-07-17 11:05:00,132.58,132.58,132.58,132.58,106.0,132.58,132.58,132.58,132.58,106.0
2018-07-17 11:10:00,132.6,132.7,132.55,132.55,2300.0,132.6,132.7,132.55,132.55,2300.0
2018-07-17 11:15:00,132.5,132.5,132.3,132.5,1113.0,132.5,132.5,132.3,132.5,1113.0
2018-07-17 11:20:00,132.24,132.4,132.2,132.4,2000.0,132.24,132.4,132.2,132.4,2000.0
2018-07-17 11:25:00,132.45,132.45,132.2,132.29,950.0,132.45,132.45,132.2,132.29,950.0
2018-07-17 11:30:00,132.2,132.35,132.05,132.35,1000.0,132.2,132.35,132.05,132.35,1000.0
2018-07-17 11:35:00,132.35,132.35,132.35,132.35,0.0,132.35,132.35,132.35,132.35,0.0
2018-07-17 11:40:00,132.5,132.65,132.5,132.58,760.0,132.5,132.65,132.5,132.58,760.0
2018-07-17 11:45:00,132.7,133.1,132.7,133.1,2560.0,132.7,133.1,132.7,133.1,2560.0
2018-07-17 11:50:00,132.9,133.18,132.9,133.18,900.0,132.9,133.18,132.9,133.18,900.0
2018-07-17 11:55:00,133.05,133.18,132.95,132.95,900.0,133.05,133.18,132.95,132.95,900.0
2018-07-17 12:00:00,133.15,133.15,132.95,133.05,600.0,133.15,133.15,132.95,133.05,600.0
2018-07-17 12:05:00,132.88,132.98,132.7,132.7,3279.0,132.88,132.98,132.7,132.7,3279.0
2018-07-17 12:10:00,132.7,132.75,132.5,132.55,2864.0,132.7,132.75,132.5,132.55,2864.0
2018-07-17 12:15:00,132.65,133.1,132.5,133.1,3817.0,132.65,133.1,132.5,133.1,3817.0
2018-07-17 12:20:00,133.0,133.1,132.95,132.95,300.0,133.0,133.1,132.95,132.95,300.0
2018-07-17 12:25:00,133.05,133.3,132.9,133.3,2593.0,133.05,133.3,132.9,133.3,2593.0
2018-07-17 12:30:00,133.3,133.43,133.3,133.4,1800.0,133.3,133.43,133.3,133.4,1800.0
2018-07-17 12:35:00,133.5,133.5,133.5,133.5,100.0,133.5,133.5,133.5,133.5,100.0
2018-07-17 12:40:00,133.55,133.6,133.5,133.5,705.0,133.55,133.6,133.5,133.5,705.0
2018-07-17 12:45:00,133.35,133.35,133.35,133.35,100.0,133.35,133.35,133.35,133.35,100.0
2018-07-17 12:50:00,133.65,133.65,133.5,133.55,700.0,133.65,133.65,133.5,133.55,700.0
2018-07-17 12:55:00,133.59,133.65,133.35,133.35,2200.0,133.59,133.65,133.35,133.35,2200.0
2018-07-17 13:00:00,133.35,133.35,133.35,133.35,0.0,133.35,133.35,133.35,133.35,0.0
2018-07-17 13:05:00,133.65,133.75,133.65,133.72,1051.0,133.65,133.75,133.65,133.72,1051.0
2018-07-17 13:10:00,133.95,134.15,133.95,134.1,3100.0,133.95,134.15,133.95,134.1,3100.0
2018-07-17 13:15:00,133.95,133.95,133.4,133.5,4200.0,133.95,133.95,133.4,133.5,4200.0
2018-07-17 13:20:00,133.63,133.75,133.62,133.75,200.0,133.63,133.75,133.62,133.75,200.0
2018-07-17 13:25:00,133.75,133.8,133.5,133.5,4000.0,133.75,133.8,133.5,133.5,4000.0
2018-07-17 13:30:00,133.5,133.73,133.5,133.72,1600.0,133.5,133.73,133.5,133.72,1600.0
2018-07-17 13:35:00,133.65,133.65,133.4,133.55,1100.0,133.65,133.65,133.4,133.55,1100.0
2018-07-17 13:40:00,133.6,133.6,133.6,133.6,100.0,133.6,133.6,133.6,133.6,100.0
2018-07-17 13:45:00,133.53,133.6,133.41,133.6,2050.0,133.53,133.6,133.41,133.6,2050.0
2018-07-17 13:50:00,133.55,133.6,133.55,133.6,1000.0,133.55,133.6,133.55,133.6,1000.0
2018-07-17 13:55:00,133.6,133.7,133.55,133.55,599.0,133.6,133.7,133.55,133.55,599.0
2018-07-17 14:00:00,133.45,133.45,133.25,133.28,1214.0,133.45,133.45,133.25,133.28,1214.0
2018-07-17 14:05:00,133.3,133.5,133.3,133.5,1400.0,133.3,133.5,133.3,133.5,1400.0
2018-07-17 14:10:00,133.55,133.55,133.25,133.25,700.0,133.55,133.55,133.25,133.25,700.0
2018-07-17 14:15:00,133.3,133.35,133.27,133.28,500.0,133.3,133.35,133.27,133.28,500.0
2018-07-17 14:20:00,133.25,133.35,133.25,133.35,800.0,133.25,133.35,133.25,133.35,800.0
2018-07-17 14:25:00,133.4,133.4,133.25,133.25,200.0,133.4,133.4,133.25,133.25,200.0
2018-07-17 14:30:00,133.3,133.42,133.15,133.41,2129.0,133.3,133.42,133.15,133.41,2129.0
2018-07-17 14:35:00,133.45,133.45,133.3,133.3,3300.0,133.45,133.45,133.3,133.3,3300.0
2018-07-17 14:40:00,133.3,133.45,133.3,133.45,600.0,133.3,133.45,133.3,133.45,600.0
2018-07-17 14:45:00,133.4,133.4,133.25,133.38,21572.0,133.4,133.4,133.25,133.38,21572.0
2018-07-17 14:50:00,133.4,133.42,133.3,133.35,700.0,133.4,133.42,133.3,133.35,700.0
2018-07-17 14:55:00,133.39,133.39,133.1,133.1,600.0,133.39,133.39,133.1,133.1,600.0
2018-07-17 15:00:00,133.1,133.15,133.1,133.15,449.0,133.1,133.15,133.1,133.15,449.0
2018-07-17 15:05:00,133.15,133.2,133.1,133.2,6340.0,133.15,133.2,133.1,133.2,6340.0
2018-07-17 15:10:00,133.2,133.6,133.2,133.5,5967.0,133.2,133.6,133.2,133.5,5967.0
2018-07-17 15:15:00,133.63,133.63,133.37,133.45,1769.0,133.63,133.63,133.37,133.45,1769.0
2018-07-17 15:20:00,133.4,133.7,133.32,133.6,3300.0,133.4,133.7,133.32,133.6,3300.0
2018-07-17 15:25:00,133.55,133.9,133.55,133.85,49203.0,133.55,133.9,133.55,133.85,49203.0
2018-07-17 15:30:00,133.9,133.9,133.6,133.6,3001.0,133.9,133.9,133.6,133.6,3001.0
2018-07-17 15:35:00,133.6,133.83,133.52,133.78,4600.0,133.6,133.83,133.52,133.78,4600.0
2018-07-17 15:40:00,133.85,133.9,133.65,133.75,9600.0,133.85,133.9,133.65,133.75,9600.0
2018-07-17 15:45:00,133.85,133.85,133.62,133.63,5041.0,133.85,133.85,133.62,133.63,5041.0
2018-07-17 15:50:00,133.6,133.7,133.5,133.65,9814.0,133.6,133.7,133.5,133.65,9814.0
2018-07-17 15:55:00,133.7,133.7,133.5,133.7,19701.0,133.7,133.7,133.5,133.7,19701.0
2018-07-18 09:30:00,134.05,134.5,134.0,134.0,4806.0,134.05,134.5,134.0,134.0,4806.0
2018-07-18 09:35:00,133.85,133.91,133.05,133.3,2300.0,133.85,133.91,133.05,133.3,2300.0
2018-07-18 09:40:00,132.9,132.9,132.35,132.4,1300.0,132.9,132.9,132.35,132.4,1300.0
2018-07-18 09:45:00,132.55,132.7,132.25,132.7,7141.0,132.55,132.7,132.25,132.7,7141.0
2018-07-18 09:50:00,132.55,132.6,132.3,132.35,8037.0,132.55,132.6,132.3,132.35,8037.0
2018-07-18 09:55:00,132.55,133.5,132.55,133.5,3014.0,132.55,133.5,132.55,133.5,3014.0
2018-07-18 10:00:00,133.58,134.15,133.57,133.7,7492.0,133.58,134.15,133.57,133.7,7492.0
2018-07-18 10:05:00,133.7,133.7,132.84,132.88,1600.0,133.7,133.7,132.84,132.88,1600.0
2018-07-18 10:10:00,132.65,132.65,132.55,132.6,993.0,132.65,132.65,132.55,132.6,993.0
2018-07-18 10:15:00,132.35,132.35,131.79,131.8,2600.0,132.35,132.35,131.79,131.8,2600.0
2018-07-18 10:20:00,132.05,132.2,131.9,132.1,800.0,132.05,132.2,131.9,132.1,800.0
2018-07-18 10:25:00,132.13,132.2,131.9,132.0,20021.0,132.13,132.2,131.9,132.0,20021.0
2018-07-18 10:30:00,132.08,132.08,130.95,131.0,39131.0,132.08,132.08,130.95,131.0,39131.0
2018-07-18 10:35:00,131.0,132.1,130.65,132.05,24900.0,131.0,132.1,130.65,132.05,24900.0
2018-07-18 10:40:00,132.1,132.35,131.85,132.35,4290.0,132.1,132.35,131.85,132.35,4290.0
2018-07-18 10:45:00,132.55,132.88,132.45,132.55,2913.0,132.55,132.88,132.45,132.55,2913.0
2018-07-18 10:50:00,132.45,132.65,132.2,132.65,1600.0,132.45,132.65,132.2,132.65,1600.0
2018-07-18 10:55:00,132.6,132.73,132.6,132.72,1000.0,132.6,132.73,132.6,132.72,1000.0
2018-07-18 11:00:00,132.65,132.78,132.55,132.55,1525.0,132.65,132.78,132.55,132.55,1525.0
2018-07-18 11:05:00,132.6,132.7,132.6,132.6,900.0,132.6,132.7,132.6,132.6,900.0
2018-07-18 11:10:00,132.85,133.0,132.65,132.9,2954.0,132.85,133.0,132.65,132.9,2954.0
2018-07-18 11:15:00,133.0,133.05,133.0,133.05,400.0,133.0,133.05,133.0,133.05,400.0
2018-07-18 11:20:00,133.15,133.15,132.9,133.11,1882.0,133.15,133.15,132.9,133.11,1882.0
2018-07-18 11:25:00,133.2,133.25,132.9,133.1,900.0,133.2,133.25,132.9,133.1,900.0
2018-07-18 11:30:00,133.2,133.3,132.93,133.3,2400.0,133.2,133.3,132.93,133.3,2400.0
2018-07-18 11:35:00,133.45,133.48,133.3,133.3,1510.0,133.45,133.48,133.3,133.3,1510.0
2018-07-18 11:40:00,133.25,133.25,132.94,132.98,1000.0,133.25,133.25,132.94,132.98,1000.0
2018-07-18 11:45:00,133.05,133.35,133.0,133.34,1730.0,133.05,133.35,133.0,133.34,1730.0
2018-07-18 11:50:00,133.2,133.23,132.95,133.15,1400.0,133.2,133.23,132.95,133.15,1400.0
2018-07-18 11:55:00,133.15,133.2,133.15,133.2,800.0,133.15,133.2,133.15,133.2,800.0
2018-07-18 12:00:00,133.15,133.15,132.95,132.95,900.0,133.15,133.15,132.95,132.95,900.0
2018-07-18 12:05:00,133.0,133.0,132.75,133.0,500.0,133.0,133.0,132.75,133.0,500.0
2018-07-18 12:10:00,133.0,133.0,132.9,133.0,400.0,133.0,133.0,132.9,133.0,400.0
2018-07-18 12:15:00,132.97,132.98,132.65,132.75,1108.0,132.97,132.98,132.65,132.75,1108.0
2018-07-18 12:20:00,132.7,132.7,132.65,132.65,200.0,132.7,132.7,132.65,132.65,200.0
2018-07-18 12:25:00,132.9,133.0,132.9,133.0,300.0,132.9,133.0,132.9,133.0,300.0
2018-07-18 12:30:00,133.17,133.2,133.15,133.15,700.0,133.17,133.2,133.15,133.15,700.0
2018-07-18 12:35:00,133.15,133.15,133.1,133.1,300.0,133.15,133.15,133.1,133.1,300.0
2018-07-18 12:40:00,133.05,133.05,132.95,132.95,400.0,133.05,133.05,132.95,132.95,400.0
2018-07-18 12:45:00,133.0,133.25,133.0,133.2,800.0,133.0,133.25,133.0,133.2,800.0
2018-07-18 12:50:00,133.45,133.45,133.45,133.45,100.0,133.45,133.45,133.45,133.45,100.0
2018-07-18 12:55:00,133.4,133.5,133.2,133.35,1100.0,133.4,133.5,133.2,133.35,1100.0
2018-07-18 13:00:00,133.25,133.25,133.15,133.22,3136.0,133.25,133.25,133.15,133.22,3136.0
2018-07-18 13:05:00,133.2,133.45,133.2,133.3,4903.0,133.2,133.45,133.2,133.3,4903.0
2018-07-18 13:10:00,133.4,133.55,133.4,133.55,200.0,133.4,133.55,133.4,133.55,200.0
2018-07-18 13:15:00,133.5,133.5,133.4,133.45,600.0,133.5,133.5,133.4,133.45,600.0
2018-07-18 13:20:00,133.4,133.5,133.37,133.43,1500.0,133.4,133.5,133.37,133.43,1500.0
2018-07-18 13:25:00,133.45,133.45,133.25,133.25,1050.0,133.45,133.45,133.25,133.25,1050.0
2018-07-18 13:30:00,133.4,133.4,133.2,133.2,900.0,133.4,133.4,133.2,133.2,900.0
2018-07-18 13:35:00,133.35,133.35,133.05,133.1,1000.0,133.35,133.35,133.05,133.1,1000.0
2018-07-18 13:40:00,133.0,133.15,132.95,133.05,700.0,133.0,133.15,132.95,133.05,700.0
2018-07-18 13:45:00,133.05,133.05,132.9,132.95,1242.0,133.05,133.05,132.9,132.95,1242.0
2018-07-18 13:50:00,133.0,133.0,133.0,133.0,100.0,133.0,133.0,133.0,133.0,100.0
2018-07-18 13:55:00,133.1,133.1,133.02,133.05,1925.0,133.1,133.1,133.02,133.05,1925.0
2018-07-18 14:00:00,133.05,133.15,133.0,133.08,3003.0,133.05,133.15,133.0,133.08,3003.0
2018-07-18 14:05:00,133.08,133.35,133.05,133.3,7466.0,133.08,133.35,133.05,133.3,7466.0
2018-07-18 14:10:00,133.22,133.33,133.15,133.25,2038.0,133.22,133.33,133.15,133.25,2038.0
2018-07-18 14:15:00,133.2,133.3,133.2,133.3,300.0,133.2,133.3,133.2,133.3,300.0
2018-07-18 14:20:00,133.35,133.5,133.27,133.3,4112.0,133.35,133.5,133.27,133.3,4112.0
2018-07-18 14:25:00,133.3,133.55,133.3,133.55,3200.0,133.3,133.55,133.3,133.55,3200.0
2018-07-18 14:30:00,133.58,133.75,133.57,133.65,3039.0,133.58,133.75,133.57,133.65,3039.0
2018-07-18 14:35:00,133.6,133.7,133.5,133.5,3951.0,133.6,133.7,133.5,133.5,3951.0
2018-07-18 14:40:00,133.5,133.6,133.4,133.6,8900.0,133.5,133.6,133.4,133.6,8900.0
2018-07-18 14:45:00,133.7,133.8,133.6,133.65,1041.0,133.7,133.8,133.6,133.65,1041.0
2018-07-18 14:50:00,133.6,133.75,133.6,133.75,700.0,133.6,133.75,133.6,133.75,700.0
2018-07-18 14:55:00,133.65,133.69,133.5,133.5,842.0,133.65,133.69,133.5,133.5,842.0
2018-07-18 15:00:00,133.63,133.78,133.6,133.75,1500.0,133.63,133.78,133.6,133.75,1500.0
2018-07-18 15:05:00,133.9,133.95,133.85,133.85,1300.0,133.9,133.95,133.85,133.85,1300.0
2018-07-18 15:10:00,133.9,134.0,133.85,134.0,2528.0,133.9,134.0,133.85,134.0,2528.0
2018-07-18 15:15:00,134.15,134.25,134.05,134.05,3907.0,134.15,134.25,134.05,134.05,3907.0
2018-07-18 15:20:00,134.0,134.0,133.85,133.85,2293.0,134.0,134.0,133.85,133.85,2293.0
2018-07-18 15:25:00,133.8,133.8,133.75,133.75,1871.0,133.8,133.8,133.75,133.75,1871.0
2018-07-18 15:30:00,133.8,133.93,133.75,133.75,3772.0,133.8,133.93,133.75,133.75,3772.0
2018-07-18 15:35:00,133.8,133.8,133.7,133.75,3410.0,133.8,133.8,133.7,133.75,3410.0
2018-07-18 15:40:00,133.75,133.75,133.6,133.63,9495.0,133.75,133.75,133.6,133.63,9495.0
2018-07-18 15:45:00,133.75,133.95,133.65,133.9,9342.0,133.75,133.95,133.65,133.9,9342.0
2018-07-18 15:50:00,133.85,134.0,133.85,134.0,13282.0,133.85,134.0,133.85,134.0,13282.0
2018-07-18 15:55:00,134.0,134.15,133.97,134.1,22612.0,134.0,134.15,133.97,134.1,22612.0
2018-07-19 09:30:00,133.85,134.4,133.85,134.0,6289.0,133.85,134.4,133.85,134.0,6289.0
2018-07-19 09:35:00,133.97,135.25,133.97,135.25,9552.0,133.97,135.25,133.97,135.25,9552.0
2018-07-19 09:40:00,135.5,135.5,134.65,134.65,1200.0,135.5,135.5,134.65,134.65,1200.0
2018-07-19 09:45:00,135.15,135.15,134.8,134.8,2536.0,135.15,135.15,134.8,134.8,2536.0
2018-07-19 09:50:00,134.7,134.7,133.62,134.0,2419.0,134.7,134.7,133.62,134.0,2419.0
2018-07-19 09:55:00,134.15,134.26,133.92,134.18,1900.0,134.15,134.26,133.92,134.18,1900.0
2018-07-19 10:00:00,134.3,134.31,133.9,133.9,2500.0,134.3,134.31,133.9,133.9,2500.0
2018-07-19 10:05:00,134.0,134.15,133.67,133.67,2829.0,134.0,134.15,133.67,133.67,2829.0
2018-07-19 10:10:00,133.75,134.1,133.75,134.1,1200.0,133.75,134.1,133.75,134.1,1200.0
2018-07-19 10:15:00,134.2,134.2,133.8,133.95,2100.0,134.2,134.2,133.8,133.95,2100.0
2018-07-19 10:20:00,133.7,133.8,133.55,133.63,2496.0,133.7,133.8,133.55,133.63,2496.0
2018-07-19 10:25:00,133.5,133.58,133.3,133.5,1800.0,133.5,133.58,133.3,133.5,1800.0
2018-07-19 10:30:00,133.5,133.65,133.45,133.65,1300.0,133.5,133.65,133.45,133.65,1300.0
2018-07-19 10:35:00,133.45,133.64,133.45,133.53,4016.0,133.45,133.64,133.45,133.53,4016.0
2018-07-19 10:40:00,133.53,133.58,133.35,133.5,2912.0,133.53,133.58,133.35,133.5,2912.0
2018-07-19 10:45:00,133.53,133.8,133.35,133.35,5600.0,133.53,133.8,133.35,133.35,5600.0
2018-07-19 10:50:00,133.25,133.65,133.2,133.5,1400.0,133.25,133.65,133.2,133.5,1400.0
2018-07-19 10:55:00,133.72,133.85,133.65,133.75,1600.0,133.72,133.85,133.65,133.75,1600.0
2018-07-19 11:00:00,133.85,134.05,133.85,133.95,2167.0,133.85,134.05,133.85,133.95,2167.0
2018-07-19 11:05:00,134.0,134.05,133.6,133.65,7112.0,134.0,134.05,133.6,133.65,7112.0
2018-07-19 11:10:00,133.72,133.73,133.45,133.7,2807.0,133.72,133.73,133.45,133.7,2807.0
2018-07-19 11:15:00,133.78,134.1,133.66,133.66,10051.0,133.78,134.1,133.66,133.66,10051.0
2018-07-19 11:20:00,133.68,133.85,133.6,133.8,1569.0,133.68,133.85,133.6,133.8,1569.0
2018-07-19 11:25:00,133.85,133.85,133.6,133.75,1280.0,133.85,133.85,133.6,133.75,1280.0
2018-07-19 11:30:00,133.7,133.7,133.4,133.6,1710.0,133.7,133.7,133.4,133.6,1710.0
2018-07-19 11:35:00,133.75,133.75,133.55,133.55,500.0,133.75,133.75,133.55,133.55,500.0
2018-07-19 11:40:00,133.65,133.68,133.55,133.55,1051.0,133.65,133.68,133.55,133.55,1051.0
2018-07-19 11:45:00,133.6,133.6,133.45,133.5,1300.0,133.6,133.6,133.45,133.5,1300.0
2018-07-19 11:50:00,133.45,133.6,133.35,133.35,2001.0,133.45,133.6,133.35,133.35,2001.0
2018-07-19 11:55:00,133.35,133.35,133.2,133.2,950.0,133.35,133.35,133.2,133.2,950.0
2018-07-19 12:00:00,133.3,133.3,133.1,133.1,2674.0,133.3,133.3,133.1,133.1,2674.0
2018-07-19 12:05:00,133.1,133.1,132.8,133.0,2225.0,133.1,133.1,132.8,133.0,2225.0
2018-07-19 12:10:00,133.05,133.05,132.7,132.7,4000.0,133.05,133.05,132.7,132.7,4000.0
2018-07-19 12:15:00,132.7,132.7,132.5,132.5,1700.0,132.7,132.7,132.5,132.5,1700.0
2018-07-19 12:20:00,132.7,132.85,132.6,132.65,1800.0,132.7,132.85,132.6,132.65,1800.0
2018-07-19 12:25:00,132.7,132.7,132.6,132.6,1000.0,132.7,132.7,132.6,132.6,1000.0
2018-07-19 12:30:00,132.65,132.68,132.6,132.6,600.0,132.65,132.68,132.6,132.6,600.0
2018-07-19 12:35:00,132.55,132.6,132.5,132.6,1300.0,132.55,132.6,132.5,132.6,1300.0
2018-07-19 12:40:00,132.55,132.7,132.5,132.7,700.0,132.55,132.7,132.5,132.7,700.0
2018-07-19 12:45:00,132.47,132.48,132.1,132.1,2486.0,132.47,132.48,132.1,132.1,2486.0
2018-07-19 12:50:00,132.35,132.35,132.2,132.33,590.0,132.35,132.35,132.2,132.33,590.0
2018-07-19 12:55:00,132.3,132.3,132.25,132.3,400.0,132.3,132.3,132.25,132.3,400.0
2018-07-19 13:00:00,132.35,132.5,132.25,132.3,2383.0,132.35,132.5,132.25,132.3,2383.0
2018-07-19 13:05:00,132.35,132.55,132.25,132.28,6400.0,132.35,132.55,132.25,132.28,6400.0
2018-07-19 13:10:00,132.3,132.4,132.15,132.18,1600.0,132.3,132.4,132.15,132.18,1600.0
2018-07-19 13:15:00,132.18,132.25,132.1,132.13,1800.0,132.18,132.25,132.1,132.13,1800.0
2018-07-19 13:20:00,132.1,132.4,132.1,132.28,2900.0,132.1,132.4,132.1,132.28,2900.0
2018-07-19 13:25:00,132.15,132.4,132.15,132.3,4900.0,132.15,132.4,132.15,132.3,4900.0
2018-07-19 13:30:00,132.25,132.38,132.1,132.28,2671.0,132.25,132.38,132.1,132.28,2671.0
2018-07-19 13:35:00,132.3,132.4,132.22,132.25,5800.0,132.3,132.4,132.22,132.25,5800.0
2018-07-19 13:40:00,132.3,132.55,132.3,132.55,1250.0,132.3,132.55,132.3,132.55,1250.0
2018-07-19 13:45:00,132.55,132.7,132.55,132.7,1000.0,132.55,132.7,132.55,132.7,1000.0
2018-07-19 13:50:00,132.6,132.7,132.55,132.6,3178.0,132.6,132.7,132.55,132.6,3178.0
2018-07-19 13:55:00,132.75,132.95,132.75,132.95,479.0,132.75,132.95,132.75,132.95,479.0
2018-07-19 14:00:00,133.1,133.14,132.9,133.14,1261.0,133.1,133.14,132.9,133.14,1261.0
2018-07-19 14:05:00,133.15,133.3,133.05,133.05,1405.0,133.15,133.3,133.05,133.05,1405.0
2018-07-19 14:10:00,133.1,133.1,133.1,133.1,100.0,133.1,133.1,133.1,133.1,100.0
2018-07-19 14:15:00,133.0,133.2,132.9,133.13,1420.0,133.0,133.2,132.9,133.13,1420.0
2018-07-19 14:20:00,133.11,133.12,133.0,133.1,1000.0,133.11,133.12,133.0,133.1,1000.0
2018-07-19 14:25:00,132.95,132.95,132.95,132.95,400.0,132.95,132.95,132.95,132.95,400.0
2018-07-19 14:30:00,132.9,132.9,132.75,132.75,1371.0,132.9,132.9,132.75,132.75,1371.0
2018-07-19 14:35:00,132.7,132.7,132.7,132.7,400.0,132.7,132.7,132.7,132.7,400.0
2018-07-19 14:40:00,132.7,132.85,132.7,132.75,960.0,132.7,132.85,132.7,132.75,960.0
2018-07-19 14:45:00,132.75,132.8,132.65,132.79,1100.0,132.75,132.8,132.65,132.79,1100.0
2018-07-19 14:50:00,132.85,132.85,132.7,132.75,850.0,132.85,132.85,132.7,132.75,850.0
2018-07-19 14:55:00,132.7,132.9,132.7,132.75,625.0,132.7,132.9,132.7,132.75,625.0
2018-07-19 15:00:00,132.9,132.9,132.75,132.8,1500.0,132.9,132.9,132.75,132.8,1500.0
2018-07-19 15:05:00,132.8,132.8,132.8,132.8,0.0,132.8,132.8,132.8,132.8,0.0
2018-07-19 15:10:00,132.65,132.65,132.4,132.45,1600.0,132.65,132.65,132.4,132.45,1600.0
2018-07-19 15:15:00,132.4,132.45,132.22,132.44,1452.0,132.4,132.45,132.22,132.44,1452.0
2018-07-19 15:20:00,132.4,132.7,132.4,132.5,1800.0,132.4,132.7,132.4,132.5,1800.0
2018-07-19 15:25:00,132.5,132.5,132.3,132.4,1100.0,132.5,132.5,132.3,132.4,1100.0
2018-07-19 15:30:00,132.45,132.65,132.4,132.5,3379.0,132.45,132.65,132.4,132.5,3379.0
2018-07-19 15:35:00,132.55,132.6,132.45,132.5,1464.0,132.55,132.6,132.45,132.5,1464.0
2018-07-19 15:40:00,132.5,132.55,132.45,132.55,1800.0,132.5,132.55,132.45,132.55,1800.0
2018-07-19 15:45:00,132.45,132.7,132.45,132.5,2900.0,132.45,132.7,132.45,132.5,2900.0
2018-07-19 15:50:00,132.5,132.65,132.45,132.65,3067.0,132.5,132.65,132.45,132.65,3067.0
2018-07-19 15:55:00,132.65,132.85,132.6,132.85,13589.0,132.65,132.85,132.6,132.85,13589.0
2018-07-20 09:30:00,133.3,133.6,133.0,133.59,8875.0,133.3,133.6,133.0,133.59,8875.0
2018-07-20 09:35:00,133.65,133.75,133.07,133.25,1700.0,133.65,133.75,133.07,133.25,1700.0
2018-07-20 09:40:00,133.45,134.0,133.45,134.0,1136.0,133.45,134.0,133.45,134.0,1136.0
2018-07-20 09:45:00,134.15,134.45,134.0,134.25,1450.0,134.15,134.45,134.0,134.25,1450.0
2018-07-20 09:50:00,134.35,134.5,134.2,134.5,799.0,134.35,134.5,134.2,134.5,799.0
2018-07-20 09:55:00,134.35,134.58,134.35,134.58,200.0,134.35,134.58,134.35,134.58,200.0
2018-07-20 10:00:00,134.65,134.9,134.37,134.38,2961.0,134.65,134.9,134.37,134.38,2961.0
2018-07-20 10:05:00,134.25,134.3,133.9,133.9,1100.0,134.25,134.3,133.9,133.9,1100.0
2018-07-20 10:10:00,133.88,134.1,133.75,134.1,1800.0,133.88,134.1,133.75,134.1,1800.0
2018-07-20 10:15:00,133.9,133.9,133.9,133.9,300.0,133.9,133.9,133.9,133.9,300.0
2018-07-20 10:20:00,133.62,133.63,133.57,133.58,200.0,133.62,133.63,133.57,133.58,200.0
2018-07-20 10:25:00,133.6,133.85,133.55,133.6,1544.0,133.6,133.85,133.55,133.6,1544.0
2018-07-20 10:30:00,133.8,133.85,133.75,133.8,800.0,133.8,133.85,133.75,133.8,800.0
2018-07-20 10:35:00,133.7,133.9,133.65,133.8,1368.0,133.7,133.9,133.65,133.8,1368.0
2018-07-20 10:40:00,133.8,134.24,133.8,134.23,1200.0,133.8,134.24,133.8,134.23,1200.0
2018-07-20 10:45:00,134.1,134.18,133.8,133.9,1878.0,134.1,134.18,133.8,133.9,1878.0
2018-07-20 10:50:00,134.0,134.2,133.99,134.05,1200.0,134.0,134.2,133.99,134.05,1200.0
2018-07-20 10:55:00,134.05,134.1,133.9,134.1,900.0,134.05,134.1,133.9,134.1,900.0
2018-07-20 11:00:00,134.0,134.05,133.85,133.85,965.0,134.0,134.05,133.85,133.85,965.0
2018-07-20 11:05:00,133.8,133.9,133.65,133.66,1501.0,133.8,133.9,133.65,133.66,1501.0
2018-07-20 11:10:00,133.8,133.8,133.8,133.8,100.0,133.8,133.8,133.8,133.8,100.0
2018-07-20 11:15:00,133.65,133.85,133.65,133.75,7897.0,133.65,133.85,133.65,133.75,7897.0
2018-07-20 11:20:00,133.75,134.1,133.7,133.95,10193.0,133.75,134.1,133.7,133.95,10193.0
2018-07-20 11:25:00,133.93,133.93,133.75,133.8,19560.0,133.93,133.93,133.75,133.8,19560.0
2018-07-20 11:30:00,133.85,133.95,133.75,133.8,2497.0,133.85,133.95,133.75,133.8,2497.0
2018-07-20 11:35:00,133.8,133.8,133.4,133.6,3473.0,133.8,133.8,133.4,133.6,3473.0
2018-07-20 11:40:00,133.6,133.6,133.6,133.6,400.0,133.6,133.6,133.6,133.6,400.0
2018-07-20 11:45:00,133.6,133.6,133.15,133.25,2550.0,133.6,133.6,133.15,133.25,2550.0
2018-07-20 11:50:00,133.25,133.25,133.25,133.25,131.0,133.25,133.25,133.25,133.25,131.0
2018-07-20 11:55:00,133.1,133.25,133.1,133.2,1565.0,133.1,133.25,133.1,133.2,1565.0
2018-07-20 12:00:00,133.05,133.15,133.0,133.0,995.0,133.05,133.15,133.0,133.0,995.0
2018-07-20 12:05:00,133.0,133.15,132.9,133.15,1100.0,133.0,133.15,132.9,133.15,1100.0
2018-07-20 12:10:00,133.15,133.15,133.15,133.15,200.0,133.15,133.15,133.15,133.15,200.0
2018-07-20 12:15:00,133.15,133.4,133.15,133.4,1138.0,133.15,133.4,133.15,133.4,1138.0
2018-07-20 12:20:00,133.3,133.3,133.25,133.3,500.0,133.3,133.3,133.25,133.3,500.0
2018-07-20 12:25:00,133.35,133.35,133.25,133.3,800.0,133.35,133.35,133.25,133.3,800.0
2018-07-20 12:30:00,133.15,133.3,133.1,133.3,1800.0,133.15,133.3,133.1,133.3,1800.0
2018-07-20 12:35:00,133.25,133.3,133.25,133.3,300.0,133.25,133.3,133.25,133.3,300.0
2018-07-20 12:40:00,133.15,133.3,133.15,133.25,500.0,133.15,133.3,133.15,133.25,500.0
2018-07-20 12:45:00,133.15,133.15,132.45,132.45,30886.0,133.15,133.15,132.45,132.45,30886.0
2018-07-20 12:50:00,132.47,132.7,132.45,132.6,4944.0,132.47,132.7,132.45,132.6,4944.0
2018-07-20 12:55:00,132.55,132.75,132.55,132.72,3372.0,132.55,132.75,132.55,132.72,3372.0
2018-07-20 13:00:00,132.8,132.8,132.75,132.75,6173.0,132.8,132.8,132.75,132.75,6173.0
2018-07-20 13:05:00,132.75,132.9,132.65,132.65,1010.0,132.75,132.9,132.65,132.65,1010.0
2018-07-20 13:10:00,132.78,132.88,132.69,132.69,1214.0,132.78,132.88,132.69,132.69,1214.0
2018-07-20 13:15:00,132.78,132.8,132.7,132.75,1064.0,132.78,132.8,132.7,132.75,1064.0
2018-07-20 13:20:00,132.65,132.75,132.45,132.65,2508.0,132.65,132.75,132.45,132.65,2508.0
2018-07-20 13:25:00,132.7,132.75,132.65,132.73,2514.0,132.7,132.75,132.65,132.73,2514.0
2018-07-20 13:30:00,132.75,132.85,132.75,132.85,2444.0,132.75,132.85,132.75,132.85,2444.0
2018-07-20 13:35:00,132.8,133.03,132.8,133.03,520.0,132.8,133.03,132.8,133.03,520.0
2018-07-20 13:40:00,133.03,133.09,132.95,133.0,532.0,133.03,133.09,132.95,133.0,532.0
2018-07-20 13:45:00,133.1,133.1,133.02,133.03,400.0,133.1,133.1,133.02,133.03,400.0
2018-07-20 13:50:00,133.13,133.13,133.05,133.05,500.0,133.13,133.13,133.05,133.05,500.0
2018-07-20 13:55:00,133.15,133.2,133.02,133.03,1112.0,133.15,133.2,133.02,133.03,1112.0
2018-07-20 14:00:00,132.97,133.1,132.8,132.8,1800.0,132.97,133.1,132.8,132.8,1800.0
2018-07-20 14:05:00,132.85,132.85,132.75,132.78,856.0,132.85,132.85,132.75,132.78,856.0
2018-07-20 14:10:00,132.78,132.88,132.77,132.88,1300.0,132.78,132.88,132.77,132.88,1300.0
2018-07-20 14:15:00,132.85,132.85,132.75,132.75,1009.0,132.85,132.85,132.75,132.75,1009.0
2018-07-20 14:20:00,132.8,132.85,132.77,132.85,600.0,132.8,132.85,132.77,132.85,600.0
2018-07-20 14:25:00,132.78,132.8,132.7,132.8,700.0,132.78,132.8,132.7,132.8,700.0
2018-07-20 14:30:00,132.78,132.8,132.65,132.65,600.0,132.78,132.8,132.65,132.65,600.0
2018-07-20 14:35:00,132.45,132.7,132.45,132.55,900.0,132.45,132.7,132.45,132.55,900.0
2018-07-20 14:40:00,132.75,132.9,132.6,132.75,1000.0,132.75,132.9,132.6,132.75,1000.0
2018-07-20 14:45:00,132.8,133.25,132.75,133.25,4812.0,132.8,133.25,132.75,133.25,4812.0
2018-07-20 14:50:00,133.2,133.35,133.15,133.35,3046.0,133.2,133.35,133.15,133.35,3046.0
2018-07-20 14:55:00,133.31,133.35,133.05,133.06,1851.0,133.31,133.35,133.05,133.06,1851.0
2018-07-20 15:00:00,133.05,133.2,133.05,133.2,1293.0,133.05,133.2,133.05,133.2,1293.0
2018-07-20 15:05:00,133.3,133.4,133.15,133.25,1500.0,133.3,133.4,133.15,133.25,1500.0
2018-07-20 15:10:00,133.15,133.2,133.05,133.2,1300.0,133.15,133.2,133.05,133.2,1300.0
2018-07-20 15:15:00,133.35,133.35,133.3,133.3,1700.0,133.35,133.35,133.3,133.3,1700.0
2018-07-20 15:20:00,133.35,133.35,133.25,133.26,2700.0,133.35,133.35,133.25,133.26,2700.0
2018-07-20 15:25:00,133.3,133.6,133.3,133.55,3092.0,133.3,133.6,133.3,133.55,3092.0
2018-07-20 15:30:00,133.5,133.55,133.45,133.5,2961.0,133.5,133.55,133.45,133.5,2961.0
2018-07-20 15:35:00,133.45,133.48,133.2,133.2,4128.0,133.45,133.48,133.2,133.2,4128.0
2018-07-20 15:40:00,133.1,133.2,132.95,133.0,4231.0,133.1,133.2,132.95,133.0,4231.0
2018-07-20 15:45:00,133.0,133.2,133.0,133.15,12878.0,133.0,133.2,133.0,133.15,12878.0
2018-07-20 15:50:00,133.15,133.25,133.1,133.1,16008.0,133.15,133.25,133.1,133.1,16008.0
2018-07-20 15:55:00,133.1,133.45,133.1,133.3,28104.0,133.1,133.45,133.1,133.3,28104.0
2018-07-23 09:30:00,132.8,133.48,132.75,133.0,5121.0,132.8,133.48,132.75,133.0,5121.0
2018-07-23 09:35:00,132.75,132.9,131.75,131.9,8312.0,132.75,132.9,131.75,131.9,8312.0
2018-07-23 09:40:00,131.85,132.35,131.85,132.35,2190.0,131.85,132.35,131.85,132.35,2190.0
2018-07-23 09:45:00,132.5,132.5,131.7,132.25,6512.0,132.5,132.5,131.7,132.25,6512.0
2018-07-23 09:50:00,132.15,132.9,132.12,132.7,2700.0,132.15,132.9,132.12,132.7,2700.0
2018-07-23 09:55:00,132.8,133.1,132.4,133.1,2929.0,132.8,133.1,132.4,133.1,2929.0
2018-07-23 10:00:00,133.3,133.45,132.95,133.4,2207.0,133.3,133.45,132.95,133.4,2207.0
2018-07-23 10:05:00,133.15,133.75,132.9,133.75,1900.0,133.15,133.75,132.9,133.75,1900.0
2018-07-23 10:10:00,133.8,134.05,133.66,134.05,2300.0,133.8,134.05,133.66,134.05,2300.0
2018-07-23 10:15:00,133.95,133.95,133.56,133.6,507.0,133.95,133.95,133.56,133.6,507.0
2018-07-23 10:20:00,133.5,133.95,133.5,133.8,1200.0,133.5,133.95,133.5,133.8,1200.0
2018-07-23 10:25:00,133.8,134.05,133.8,133.85,1923.0,133.8,134.05,133.8,133.85,1923.0
2018-07-23 10:30:00,133.9,134.1,133.7,134.1,1100.0,133.9,134.1,133.7,134.1,1100.0
2018-07-23 10:35:00,134.1,134.35,134.1,134.35,1202.0,134.1,134.35,134.1,134.35,1202.0
2018-07-23 10:40:00,134.5,134.7,134.4,134.4,2400.0,134.5,134.7,134.4,134.4,2400.0
2018-07-23 10:45:00,134.35,134.35,134.0,134.0,1294.0,134.35,134.35,134.0,134.0,1294.0
2018-07-23 10:50:00,134.08,134.1,133.75,133.75,5388.0,134.08,134.1,133.75,133.75,5388.0
2018-07-23 10:55:00,133.5,133.6,133.45,133.6,500.0,133.5,133.6,133.45,133.6,500.0
2018-07-23 11:00:00,133.75,134.0,133.7,133.8,3060.0,133.75,134.0,133.7,133.8,3060.0
2018-07-23 11:05:00,133.65,134.0,133.4,133.9,3123.0,133.65,134.0,133.4,133.9,3123.0
2018-07-23 11:10:00,133.9,133.9,133.75,133.9,1519.0,133.9,133.9,133.75,133.9,1519.0
2018-07-23 11:15:00,133.9,133.9,133.82,133.83,400.0,133.9,133.9,133.82,133.83,400.0
2018-07-23 11:20:00,133.78,134.13,133.75,134.13,7908.0,133.78,134.13,133.75,134.13,7908.0
2018-07-23 11:25:00,134.1,134.1,133.95,133.95,6331.0,134.1,134.1,133.95,133.95,6331.0
2018-07-23 11:30:00,134.0,134.0,133.95,134.0,3000.0,134.0,134.0,133.95,134.0,3000.0
2018-07-23 11:35:00,134.0,134.05,133.95,134.0,4709.0,134.0,134.05,133.95,134.0,4709.0
2018-07-23 11:40:00,134.05,134.4,134.02,134.4,3198.0,134.05,134.4,134.02,134.4,3198.0
2018-07-23 11:45:00,134.4,134.65,134.4,134.55,5097.0,134.4,134.65,134.4,134.55,5097.0
2018-07-23 11:50:00,134.53,134.59,134.37,134.45,16731.0,134.53,134.59,134.37,134.45,16731.0
2018-07-23 11:55:00,134.4,134.48,134.2,134.2,15055.0,134.4,134.48,134.2,134.2,15055.0
2018-07-23 12:00:00,134.25,134.43,134.25,134.3,7000.0,134.25,134.43,134.25,134.3,7000.0
2018-07-23 12:05:00,134.4,134.4,134.15,134.15,4942.0,134.4,134.4,134.15,134.15,4942.0
2018-07-23 12:10:00,134.3,134.33,134.3,134.33,1400.0,134.3,134.33,134.3,134.33,1400.0
2018-07-23 12:15:00,134.4,134.45,134.29,134.3,3637.0,134.4,134.45,134.29,134.3,3637.0
2018-07-23 12:20:00,134.35,135.1,134.3,135.05,4318.0,134.35,135.1,134.3,135.05,4318.0
2018-07-23 12:25:00,135.0,135.05,134.55,134.55,2923.0,135.0,135.05,134.55,134.55,2923.0
2018-07-23 12:30:00,134.6,134.75,134.45,134.45,2953.0,134.6,134.75,134.45,134.45,2953.0
2018-07-23 12:35:00,134.5,134.53,134.45,134.45,1600.0,134.5,134.53,134.45,134.45,1600.0
2018-07-23 12:40:00,134.45,134.55,134.45,134.55,200.0,134.45,134.55,134.45,134.55,200.0
2018-07-23 12:45:00,134.45,134.55,134.25,134.3,1600.0,134.45,134.55,134.25,134.3,1600.0
2018-07-23 12:50:00,134.35,134.35,134.25,134.3,2900.0,134.35,134.35,134.25,134.3,2900.0
2018-07-23 12:55:00,134.3,134.3,134.1,134.1,1700.0,134.3,134.3,134.1,134.1,1700.0
2018-07-23 13:00:00,134.15,134.3,134.15,134.15,1658.0,134.15,134.3,134.15,134.15,1658.0
2018-07-23 13:05:00,134.15,134.2,134.1,134.1,706.0,134.15,134.2,134.1,134.1,706.0
2018-07-23 13:10:00,134.15,134.15,134.15,134.15,100.0,134.15,134.15,134.15,134.15,100.0
2018-07-23 13:15:00,134.15,134.35,134.15,134.3,3179.0,134.15,134.35,134.15,134.3,3179.0
2018-07-23 13:20:00,134.3,134.3,134.2,134.24,1745.0,134.3,134.3,134.2,134.24,1745.0
2018-07-23 13:25:00,134.25,134.3,134.2,134.2,978.0,134.25,134.3,134.2,134.2,978.0
2018-07-23 13:30:00,134.13,134.25,134.0,134.2,2151.0,134.13,134.25,134.0,134.2,2151.0
2018-07-23 13:35:00,134.15,134.2,133.95,133.95,7171.0,134.15,134.2,133.95,133.95,7171.0
2018-07-23 13:40:00,133.95,134.0,133.7,133.88,8666.0,133.95,134.0,133.7,133.88,8666.0
2018-07-23 13:45:00,133.95,134.05,133.89,133.9,5896.0,133.95,134.05,133.89,133.9,5896.0
2018-07-23 13:50:00,133.9,133.9,133.9,133.9,0.0,133.9,133.9,133.9,133.9,0.0
2018-07-23 13:55:00,133.95,134.0,133.92,134.0,1395.0,133.95,134.0,133.92,134.0,1395.0
2018-07-23 14:00:00,134.0,134.3,134.0,134.3,8924.0,134.0,134.3,134.0,134.3,8924.0
2018-07-23 14:05:00,134.25,134.25,134.1,134.25,4900.0,134.25,134.25,134.1,134.25,4900.0
2018-07-23 14:10:00,134.25,134.3,134.15,134.3,5000.0,134.25,134.3,134.15,134.3,5000.0
2018-07-23 14:15:00,134.3,134.35,134.0,134.0,3658.0,134.3,134.35,134.0,134.0,3658.0
2018-07-23 14:20:00,133.95,133.95,133.95,133.95,1100.0,133.95,133.95,133.95,133.95,1100.0
2018-07-23 14:25:00,133.9,134.25,133.9,134.25,1800.0,133.9,134.25,133.9,134.25,1800.0
2018-07-23 14:30:00,134.25,134.25,134.1,134.1,1850.0,134.25,134.25,134.1,134.1,1850.0
2018-07-23 14:35:00,134.2,134.2,134.02,134.1,26414.0,134.2,134.2,134.02,134.1,26414.0
2018-07-23 14:40:00,134.2,134.33,134.15,134.33,1400.0,134.2,134.33,134.15,134.33,1400.0
2018-07-23 14:45:00,134.38,134.4,134.25,134.3,2627.0,134.38,134.4,134.25,134.3,2627.0
2018-07-23 14:50:00,134.3,134.3,134.22,134.25,1200.0,134.3,134.3,134.22,134.25,1200.0
2018-07-23 14:55:00,134.18,134.25,134.17,134.25,765.0,134.18,134.25,134.17,134.25,765.0
2018-07-23 15:00:00,134.3,134.33,134.2,134.25,2800.0,134.3,134.33,134.2,134.25,2800.0
2018-07-23 15:05:00,134.25,134.25,134.0,134.0,1599.0,134.25,134.25,134.0,134.0,1599.0
2018-07-23 15:10:00,134.0,134.0,133.9,134.0,1671.0,134.0,134.0,133.9,134.0,1671.0
2018-07-23 15:15:00,134.0,134.25,133.95,134.2,2194.0,134.0,134.25,133.95,134.2,2194.0
2018-07-23 15:20:00,134.25,134.25,134.2,134.25,2094.0,134.25,134.25,134.2,134.25,2094.0
2018-07-23 15:25:00,134.25,134.3,134.1,134.1,2290.0,134.25,134.3,134.1,134.1,2290.0
2018-07-23 15:30:00,134.15,134.15,134.1,134.1,2476.0,134.15,134.15,134.1,134.1,2476.0
2018-07-23 15:35:00,134.05,134.05,133.9,133.95,3988.0,134.05,134.05,133.9,133.95,3988.0
2018-07-23 15:40:00,133.95,134.08,133.95,134.08,3458.0,133.95,134.08,133.95,134.08,3458.0
2018-07-23 15:45:00,134.1,134.15,134.02,134.05,8846.0,134.1,134.15,134.02,134.05,8846.0
2018-07-23 15:50:00,134.1,134.23,134.05,134.1,15890.0,134.1,134.23,134.05,134.1,15890.0
2018-07-23 15:55:00,134.1,134.13,133.85,133.9,25707.0,134.1,134.13,133.85,133.9,25707.0
2018-07-24 09:30:00,135.25,135.25,134.6,134.6,4814.0,135.25,135.25,134.6,134.6,4814.0
2018-07-24 09:35:00,134.65,135.68,134.52,135.2,7658.0,134.65,135.68,134.52,135.2,7658.0
2018-07-24 09:40:00,135.35,135.6,134.95,134.95,5861.0,135.35,135.6,134.95,134.95,5861.0
2018-07-24 09:45:00,135.0,135.55,134.9,135.4,2619.0,135.0,135.55,134.9,135.4,2619.0
2018-07-24 09:50:00,135.25,135.5,135.05,135.05,2595.0,135.25,135.5,135.05,135.05,2595.0
2018-07-24 09:55:00,135.0,135.2,134.8,135.0,5549.0,135.0,135.2,134.8,135.0,5549.0
2018-07-24 10:00:00,135.1,135.55,135.08,135.25,3018.0,135.1,135.55,135.08,135.25,3018.0
2018-07-24 10:05:00,135.25,135.45,135.15,135.15,2907.0,135.25,135.45,135.15,135.15,2907.0
2018-07-24 10:10:00,135.15,135.2,134.92,134.95,2600.0,135.15,135.2,134.92,134.95,2600.0
2018-07-24 10:15:00,134.8,135.0,134.75,134.9,1400.0,134.8,135.0,134.75,134.9,1400.0
2018-07-24 10:20:00,135.05,135.2,135.05,135.1,801.0,135.05,135.2,135.05,135.1,801.0
2018-07-24 10:25:00,135.0,135.1,134.85,135.1,1500.0,135.0,135.1,134.85,135.1,1500.0
2018-07-24 10:30:00,135.0,135.25,135.0,135.05,1100.0,135.0,135.25,135.0,135.05,1100.0
2018-07-24 10:35:00,135.15,135.2,134.82,135.0,3009.0,135.15,135.2,134.82,135.0,3009.0
2018-07-24 10:40:00,135.03,135.15,134.9,135.0,1850.0,135.03,135.15,134.9,135.0,1850.0
2018-07-24 10:45:00,134.7,134.8,134.5,134.5,1174.0,134.7,134.8,134.5,134.5,1174.0
2018-07-24 10:50:00,134.48,134.71,134.45,134.45,1100.0,134.48,134.71,134.45,134.45,1100.0
2018-07-24 10:55:00,134.55,134.6,134.55,134.6,700.0,134.55,134.6,134.55,134.6,700.0
2018-07-24 11:00:00,134.5,134.5,133.4,133.4,1956.0,134.5,134.5,133.4,133.4,1956.0
2018-07-24 11:05:00,133.6,133.9,133.25,133.75,4960.0,133.6,133.9,133.25,133.75,4960.0
2018-07-24 11:10:00,133.65,133.65,133.4,133.4,4059.0,133.65,133.65,133.4,133.4,4059.0
2018-07-24 11:15:00,133.5,133.57,133.3,133.5,2810.0,133.5,133.57,133.3,133.5,2810.0
2018-07-24 11:20:00,133.35,133.4,133.21,133.21,395.0,133.35,133.4,133.21,133.21,395.0
2018-07-24 11:25:00,133.6,133.6,133.25,133.4,3000.0,133.6,133.6,133.25,133.4,3000.0
2018-07-24 11:30:00,133.7,133.7,133.2,133.3,2200.0,133.7,133.7,133.2,133.3,2200.0
2018-07-24 11:35:00,133.4,133.4,133.2,133.2,1609.0,133.4,133.4,133.2,133.2,1609.0
2018-07-24 11:40:00,133.3,133.5,133.3,133.5,500.0,133.3,133.5,133.3,133.5,500.0
2018-07-24 11:45:00,133.53,133.65,132.57,132.75,1518.0,133.53,133.65,132.57,132.75,1518.0
2018-07-24 11:50:00,132.55,132.65,132.55,132.55,670.0,132.55,132.65,132.55,132.55,670.0
2018-07-24 11:55:00,132.55,132.9,132.5,132.65,1400.0,132.55,132.9,132.5,132.65,1400.0
2018-07-24 12:00:00,132.65,132.7,132.6,132.6,600.0,132.65,132.7,132.6,132.6,600.0
2018-07-24 12:05:00,132.45,132.6,132.35,132.6,600.0,132.45,132.6,132.35,132.6,600.0
2018-07-24 12:10:00,132.4,132.4,132.3,132.38,700.0,132.4,132.4,132.3,132.38,700.0
2018-07-24 12:15:00,132.35,132.45,132.15,132.21,1400.0,132.35,132.45,132.15,132.21,1400.0
2018-07-24 12:20:00,132.15,132.15,132.0,132.05,2257.0,132.15,132.15,132.0,132.05,2257.0
2018-07-24 12:25:00,132.1,132.11,131.95,132.0,11110.0,132.1,132.11,131.95,132.0,11110.0
2018-07-24 12:30:00,131.95,132.0,131.85,131.95,1150.0,131.95,132.0,131.85,131.95,1150.0
2018-07-24 12:35:00,131.9,132.0,131.9,131.95,1900.0,131.9,132.0,131.9,131.95,1900.0
2018-07-24 12:40:00,132.0,132.0,131.13,131.13,18494.0,132.0,132.0,131.13,131.13,18494.0
2018-07-24 12:45:00,131.3,131.35,131.0,131.35,7218.0,131.3,131.35,131.0,131.35,7218.0
2018-07-24 12:50:00,131.2,131.22,130.95,131.13,6100.0,131.2,131.22,130.95,131.13,6100.0
2018-07-24 12:55:00,131.13,131.13,130.65,130.65,5184.0,131.13,131.13,130.65,130.65,5184.0
2018-07-24 13:00:00,130.8,131.0,130.65,130.9,9821.0,130.8,131.0,130.65,130.9,9821.0
2018-07-24 13:05:00,130.9,131.4,130.9,131.4,2800.0,130.9,131.4,130.9,131.4,2800.0
2018-07-24 13:10:00,131.55,131.65,131.4,131.5,1900.0,131.55,131.65,131.4,131.5,1900.0
2018-07-24 13:15:00,131.4,131.6,131.4,131.45,17600.0,131.4,131.6,131.4,131.45,17600.0
2018-07-24 13:20:00,131.41,131.7,131.3,131.5,3820.0,131.41,131.7,131.3,131.5,3820.0
2018-07-24 13:25:00,131.35,131.4,131.0,131.05,2891.0,131.35,131.4,131.0,131.05,2891.0
2018-07-24 13:30:00,131.15,131.35,130.75,130.81,7950.0,131.15,131.35,130.75,130.81,7950.0
2018-07-24 13:35:00,130.75,130.75,130.6,130.6,900.0,130.75,130.75,130.6,130.6,900.0
2018-07-24 13:40:00,130.6,130.7,130.57,130.6,1100.0,130.6,130.7,130.57,130.6,1100.0
2018-07-24 13:45:00,130.6,130.9,130.5,130.9,1800.0,130.6,130.9,130.5,130.9,1800.0
2018-07-24 13:50:00,130.85,131.0,130.7,130.9,2197.0,130.85,131.0,130.7,130.9,2197.0
2018-07-24 13:55:00,130.8,131.18,130.7,131.0,1900.0,130.8,131.18,130.7,131.0,1900.0
2018-07-24 14:00:00,131.1,131.25,130.65,130.65,2419.0,131.1,131.25,130.65,130.65,2419.0
2018-07-24 14:05:00,130.75,130.85,130.55,130.8,8390.0,130.75,130.85,130.55,130.8,8390.0
2018-07-24 14:10:00,130.9,131.05,130.5,130.55,4147.0,130.9,131.05,130.5,130.55,4147.0
2018-07-24 14:15:00,130.6,131.0,130.6,131.0,4620.0,130.6,131.0,130.6,131.0,4620.0
2018-07-24 14:20:00,130.95,131.4,130.7,131.4,3843.0,130.95,131.4,130.7,131.4,3843.0
2018-07-24 14:25:00,131.35,131.35,130.95,131.0,1000.0,131.35,131.35,130.95,131.0,1000.0
2018-07-24 14:30:00,131.0,131.25,130.9,131.25,2100.0,131.0,131.25,130.9,131.25,2100.0
2018-07-24 14:35:00,131.18,131.25,130.9,131.05,5340.0,131.18,131.25,130.9,131.05,5340.0
2018-07-24 14:40:00,130.95,131.0,130.8,130.8,1400.0,130.95,131.0,130.8,130.8,1400.0
2018-07-24 14:45:00,130.95,131.2,130.95,131.1,6650.0,130.95,131.2,130.95,131.1,6650.0
2018-07-24 14:50:00,131.25,131.25,131.0,131.0,3503.0,131.25,131.25,131.0,131.0,3503.0
2018-07-24 14:55:00,130.95,131.25,130.95,131.25,6028.0,130.95,131.25,130.95,131.25,6028.0
2018-07-24 15:00:00,131.2,131.55,131.15,131.3,17434.0,131.2,131.55,131.15,131.3,17434.0
2018-07-24 15:05:00,131.4,131.5,131.4,131.5,400.0,131.4,131.5,131.4,131.5,400.0
2018-07-24 15:10:00,131.7,131.9,131.7,131.9,1048.0,131.7,131.9,131.7,131.9,1048.0
2018-07-24 15:15:00,131.85,132.05,131.85,132.05,2727.0,131.85,132.05,131.85,132.05,2727.0
2018-07-24 15:20:00,132.0,132.1,131.85,132.05,7018.0,132.0,132.1,131.85,132.05,7018.0
2018-07-24 15:25:00,132.0,132.1,131.8,131.9,5910.0,132.0,132.1,131.8,131.9,5910.0
2018-07-24 15:30:00,131.85,132.05,131.85,132.0,4868.0,131.85,132.05,131.85,132.0,4868.0
2018-07-24 15:35:00,132.05,132.05,131.95,132.0,4994.0,132.05,132.05,131.95,132.0,4994.0
2018-07-24 15:40:00,132.05,132.1,132.05,132.05,2418.0,132.05,132.1,132.05,132.05,2418.0
2018-07-24 15:45:00,132.05,132.15,131.95,132.1,10100.0,132.05,132.15,131.95,132.1,10100.0
2018-07-24 15:50:00,132.15,132.75,132.15,132.5,23986.0,132.15,132.75,132.15,132.5,23986.0
2018-07-24 15:55:00,132.5,132.55,132.25,132.35,17400.0,132.5,132.55,132.25,132.35,17400.0
2018-07-25 09:30:00,132.4,133.1,132.4,132.85,2937.0,132.4,133.1,132.4,132.85,2937.0
2018-07-25 09:35:00,132.85,134.65,132.5,134.65,13350.0,132.85,134.65,132.5,134.65,13350.0
2018-07-25 09:40:00,134.76,134.85,134.76,134.85,500.0,134.76,134.85,134.76,134.85,500.0
2018-07-25 09:45:00,134.6,134.6,134.1,134.45,4364.0,134.6,134.6,134.1,134.45,4364.0
2018-07-25 09:50:00,134.45,134.45,134.0,134.0,1900.0,134.45,134.45,134.0,134.0,1900.0
2018-07-25 09:55:00,133.8,133.8,133.65,133.72,600.0,133.8,133.8,133.65,133.72,600.0
2018-07-25 10:00:00,133.65,133.8,133.5,133.75,2289.0,133.65,133.8,133.5,133.75,2289.0
2018-07-25 10:05:00,133.75,133.9,133.35,133.35,2145.0,133.75,133.9,133.35,133.35,2145.0
2018-07-25 10:10:00,133.5,133.5,132.85,132.85,4650.0,133.5,133.5,132.85,132.85,4650.0
2018-07-25 10:15:00,133.05,133.5,133.0,133.15,3102.0,133.05,133.5,133.0,133.15,3102.0
2018-07-25 10:20:00,133.15,133.4,133.1,133.4,1100.0,133.15,133.4,133.1,133.4,1100.0
2018-07-25 10:25:00,133.1,133.1,132.65,133.0,7015.0,133.1,133.1,132.65,133.0,7015.0
2018-07-25 10:30:00,133.05,133.35,133.05,133.35,2942.0,133.05,133.35,133.05,133.35,2942.0
2018-07-25 10:35:00,133.3,133.45,133.15,133.45,900.0,133.3,133.45,133.15,133.45,900.0
2018-07-25 10:40:00,133.35,133.5,132.8,133.0,3500.0,133.35,133.5,132.8,133.0,3500.0
2018-07-25 10:45:00,133.1,133.23,133.0,133.15,2240.0,133.1,133.23,133.0,133.15,2240.0
2018-07-25 10:50:00,133.2,133.55,133.2,133.55,2917.0,133.2,133.55,133.2,133.55,2917.0
2018-07-25 10:55:00,133.45,133.65,133.45,133.65,1400.0,133.45,133.65,133.45,133.65,1400.0
2018-07-25 11:00:00,133.6,133.75,133.5,133.7,12500.0,133.6,133.75,133.5,133.7,12500.0
2018-07-25 11:05:00,133.6,133.95,133.55,133.72,4699.0,133.6,133.95,133.55,133.72,4699.0
2018-07-25 11:10:00,133.75,134.35,133.75,134.25,3500.0,133.75,134.35,133.75,134.25,3500.0
2018-07-25 11:15:00,134.35,134.75,134.25,134.55,2318.0,134.35,134.75,134.25,134.55,2318.0
2018-07-25 11:20:00,134.65,134.7,134.25,134.35,2178.0,134.65,134.7,134.25,134.35,2178.0
2018-07-25 11:25:00,134.35,135.0,134.35,135.0,1410.0,134.35,135.0,134.35,135.0,1410.0
2018-07-25 11:30:00,135.05,135.05,134.65,134.75,2400.0,135.05,135.05,134.65,134.75,2400.0
2018-07-25 11:35:00,134.7,134.85,134.4,134.7,6000.0,134.7,134.85,134.4,134.7,6000.0
2018-07-25 11:40:00,134.7,134.9,134.68,134.9,800.0,134.7,134.9,134.68,134.9,800.0
2018-07-25 11:45:00,135.1,135.35,135.0,135.0,1200.0,135.1,135.35,135.0,135.0,1200.0
2018-07-25 11:50:00,135.0,135.15,134.7,135.15,1900.0,135.0,135.15,134.7,135.15,1900.0
2018-07-25 11:55:00,135.25,135.3,135.25,135.3,200.0,135.25,135.3,135.25,135.3,200.0
2018-07-25 12:00:00,135.15,135.35,135.15,135.25,1429.0,135.15,135.35,135.15,135.25,1429.0
2018-07-25 12:05:00,135.25,135.4,135.25,135.4,800.0,135.25,135.4,135.25,135.4,800.0
2018-07-25 12:10:00,135.45,135.45,135.3,135.45,500.0,135.45,135.45,135.3,135.45,500.0
2018-07-25 12:15:00,135.5,135.75,135.5,135.75,2158.0,135.5,135.75,135.5,135.75,2158.0
2018-07-25 12:20:00,135.75,136.3,135.75,136.0,2715.0,135.75,136.3,135.75,136.0,2715.0
2018-07-25 12:25:00,135.8,135.85,135.5,135.7,1400.0,135.8,135.85,135.5,135.7,1400.0
2018-07-25 12:30:00,135.75,135.9,135.7,135.7,900.0,135.75,135.9,135.7,135.7,900.0
2018-07-25 12:35:00,135.8,136.1,135.7,136.1,2200.0,135.8,136.1,135.7,136.1,2200.0
2018-07-25 12:40:00,136.05,136.3,136.05,136.1,1800.0,136.05,136.3,136.05,136.1,1800.0
2018-07-25 12:45:00,136.05,136.05,135.8,135.8,1500.0,136.05,136.05,135.8,135.8,1500.0
2018-07-25 12:50:00,135.8,135.95,135.75,135.9,1701.0,135.8,135.95,135.75,135.9,1701.0
2018-07-25 12:55:00,135.88,135.95,135.75,135.78,987.0,135.88,135.95,135.75,135.78,987.0
2018-07-25 13:00:00,135.8,135.85,135.7,135.7,2200.0,135.8,135.85,135.7,135.7,2200.0
2018-07-25 13:05:00,135.7,135.7,135.4,135.4,4052.0,135.7,135.7,135.4,135.4,4052.0
2018-07-25 13:10:00,135.5,135.5,135.3,135.3,1272.0,135.5,135.5,135.3,135.3,1272.0
2018-07-25 13:15:00,135.2,135.25,135.05,135.05,2960.0,135.2,135.25,135.05,135.05,2960.0
2018-07-25 13:20:00,135.0,135.0,134.85,135.0,950.0,135.0,135.0,134.85,135.0,950.0
2018-07-25 13:25:00,135.0,135.25,134.9,135.15,2500.0,135.0,135.25,134.9,135.15,2500.0
2018-07-25 13:30:00,135.2,135.2,134.85,134.95,2260.0,135.2,135.2,134.85,134.95,2260.0
2018-07-25 13:35:00,134.83,134.9,134.83,134.85,1299.0,134.83,134.9,134.83,134.85,1299.0
2018-07-25 13:40:00,134.85,134.9,134.85,134.9,902.0,134.85,134.9,134.85,134.9,902.0
2018-07-25 13:45:00,134.95,134.95,134.8,134.9,1530.0,134.95,134.95,134.8,134.9,1530.0
2018-07-25 13:50:00,134.97,135.0,134.9,134.95,400.0,134.97,135.0,134.9,134.95,400.0
2018-07-25 13:55:00,134.9,135.0,134.8,135.0,937.0,134.9,135.0,134.8,135.0,937.0
2018-07-25 14:00:00,135.0,135.35,134.95,135.35,600.0,135.0,135.35,134.95,135.35,600.0
2018-07-25 14:05:00,135.28,135.35,135.2,135.35,800.0,135.28,135.35,135.2,135.35,800.0
2018-07-25 14:10:00,135.2,135.2,134.85,135.05,2078.0,135.2,135.2,134.85,135.05,2078.0
2018-07-25 14:15:00,135.05,135.45,135.0,135.45,1500.0,135.05,135.45,135.0,135.45,1500.0
2018-07-25 14:20:00,135.4,135.5,135.35,135.35,1002.0,135.4,135.5,135.35,135.35,1002.0
2018-07-25 14:25:00,135.4,135.6,135.4,135.6,919.0,135.4,135.6,135.4,135.6,919.0
2018-07-25 14:30:00,135.75,135.9,135.75,135.9,1800.0,135.75,135.9,135.75,135.9,1800.0
2018-07-25 14:35:00,135.95,136.05,135.75,135.85,1956.0,135.95,136.05,135.75,135.85,1956.0
2018-07-25 14:40:00,135.75,135.76,135.55,135.55,810.0,135.75,135.76,135.55,135.55,810.0
2018-07-25 14:45:00,135.55,135.7,135.46,135.7,2611.0,135.55,135.7,135.46,135.7,2611.0
2018-07-25 14:50:00,135.6,135.6,135.3,135.35,1615.0,135.6,135.6,135.3,135.35,1615.0
2018-07-25 14:55:00,135.3,135.3,135.15,135.2,920.0,135.3,135.3,135.15,135.2,920.0
2018-07-25 15:00:00,135.05,135.15,135.0,135.05,901.0,135.05,135.15,135.0,135.05,901.0
2018-07-25 15:05:00,135.1,135.2,134.9,134.9,2324.0,135.1,135.2,134.9,134.9,2324.0
2018-07-25 15:10:00,134.8,134.85,134.7,134.75,1801.0,134.8,134.85,134.7,134.75,1801.0
2018-07-25 15:15:00,134.75,135.0,134.75,134.95,1631.0,134.75,135.0,134.75,134.95,1631.0
2018-07-25 15:20:00,134.95,134.95,134.85,134.85,300.0,134.95,134.95,134.85,134.85,300.0
2018-07-25 15:25:00,134.8,134.8,134.5,134.55,1212.0,134.8,134.8,134.5,134.55,1212.0
2018-07-25 15:30:00,134.65,134.7,134.45,134.5,2570.0,134.65,134.7,134.45,134.5,2570.0
2018-07-25 15:35:00,134.46,134.95,134.46,134.8,4246.0,134.46,134.95,134.46,134.8,4246.0
2018-07-25 15:40:00,134.8,134.95,134.75,134.75,3850.0,134.8,134.95,134.75,134.75,3850.0
2018-07-25 15:45:00,134.6,135.0,134.55,134.95,6368.0,134.6,135.0,134.55,134.95,6368.0
2018-07-25 15:50:00,135.0,135.1,134.85,134.95,10875.0,135.0,135.1,134.85,134.95,10875.0
2018-07-25 15:55:00,135.0,135.4,134.55,135.3,37980.0,135.0,135.4,134.55,135.3,37980.0
2018-07-26 09:30:00,134.0,134.0,132.95,133.9,14395.0,134.0,134.0,132.95,133.9,14395.0
2018-07-26 09:35:00,133.83,134.05,133.43,133.44,6800.0,133.83,134.05,133.43,133.44,6800.0
2018-07-26 09:40:00,133.47,134.45,133.15,134.05,8850.0,133.47,134.45,133.15,134.05,8850.0
2018-07-26 09:45:00,134.05,134.23,133.25,133.35,8913.0,134.05,134.23,133.25,133.35,8913.0
2018-07-26 09:50:00,133.25,133.4,132.2,132.21,16194.0,133.25,133.4,132.2,132.21,16194.0
2018-07-26 09:55:00,132.6,133.1,132.6,133.1,6500.0,132.6,133.1,132.6,133.1,6500.0
2018-07-26 10:00:00,133.1,134.0,133.1,133.75,4008.0,133.1,134.0,133.1,133.75,4008.0
2018-07-26 10:05:00,134.0,134.45,134.0,134.2,3400.0,134.0,134.45,134.0,134.2,3400.0
2018-07-26 10:10:00,134.4,135.05,134.4,135.0,3742.0,134.4,135.05,134.4,135.0,3742.0
2018-07-26 10:15:00,134.93,135.0,134.4,134.75,2300.0,134.93,135.0,134.4,134.75,2300.0
2018-07-26 10:20:00,134.7,135.0,133.95,135.0,8000.0,134.7,135.0,133.95,135.0,8000.0
2018-07-26 10:25:00,134.94,135.2,134.9,134.9,1669.0,134.94,135.2,134.9,134.9,1669.0
2018-07-26 10:30:00,134.95,135.25,134.9,135.05,1850.0,134.95,135.25,134.9,135.05,1850.0
2018-07-26 10:35:00,134.97,135.3,134.97,135.0,4170.0,134.97,135.3,134.97,135.0,4170.0
2018-07-26 10:40:00,134.95,135.2,134.77,135.2,2889.0,134.95,135.2,134.77,135.2,2889.0
2018-07-26 10:45:00,135.25,135.45,135.1,135.1,29050.0,135.25,135.45,135.1,135.1,29050.0
2018-07-26 10:50:00,135.2,135.75,135.2,135.75,4900.0,135.2,135.75,135.2,135.75,4900.0
2018-07-26 10:55:00,135.67,136.05,135.45,136.05,3835.0,135.67,136.05,135.45,136.05,3835.0
2018-07-26 11:00:00,136.05,136.15,135.1,135.4,9063.0,136.05,136.15,135.1,135.4,9063.0
2018-07-26 11:05:00,135.4,136.15,135.3,136.05,5300.0,135.4,136.15,135.3,136.05,5300.0
2018-07-26 11:10:00,136.15,136.15,135.85,136.0,1700.0,136.15,136.15,135.85,136.0,1700.0
2018-07-26 11:15:00,136.0,136.15,135.85,136.15,2682.0,136.0,136.15,135.85,136.15,2682.0
2018-07-26 11:20:00,136.0,136.4,136.0,136.4,4217.0,136.0,136.4,136.0,136.4,4217.0
2018-07-26 11:25:00,136.4,136.75,136.35,136.6,2550.0,136.4,136.75,136.35,136.6,2550.0
2018-07-26 11:30:00,136.5,136.6,135.9,136.05,1400.0,136.5,136.6,135.9,136.05,1400.0
2018-07-26 11:35:00,135.95,136.05,135.75,135.75,934.0,135.95,136.05,135.75,135.75,934.0
2018-07-26 11:40:00,135.65,135.85,135.65,135.7,2300.0,135.65,135.85,135.65,135.7,2300.0
2018-07-26 11:45:00,135.75,135.95,135.45,135.45,2023.0,135.75,135.95,135.45,135.45,2023.0
2018-07-26 11:50:00,135.5,135.55,135.5,135.55,300.0,135.5,135.55,135.5,135.55,300.0
2018-07-26 11:55:00,135.65,135.65,135.45,135.5,2000.0,135.65,135.65,135.45,135.5,2000.0
2018-07-26 12:00:00,135.3,135.35,135.25,135.25,1000.0,135.3,135.35,135.25,135.25,1000.0
2018-07-26 12:05:00,135.2,135.2,134.8,134.8,300.0,135.2,135.2,134.8,134.8,300.0
2018-07-26 12:10:00,134.55,134.6,134.25,134.28,900.0,134.55,134.6,134.25,134.28,900.0
2018-07-26 12:15:00,134.25,134.4,134.2,134.2,1200.0,134.25,134.4,134.2,134.2,1200.0
2018-07-26 12:20:00,134.35,134.35,133.85,133.9,2100.0,134.35,134.35,133.85,133.9,2100.0
2018-07-26 12:25:00,133.68,133.95,133.68,133.85,1950.0,133.68,133.95,133.68,133.85,1950.0
2018-07-26 12:30:00,133.8,133.9,133.8,133.85,1274.0,133.8,133.9,133.8,133.85,1274.0
2018-07-26 12:35:00,133.85,134.05,133.8,134.0,1100.0,133.85,134.05,133.8,134.0,1100.0
2018-07-26 12:40:00,133.95,134.0,133.65,133.65,1100.0,133.95,134.0,133.65,133.65,1100.0
2018-07-26 12:45:00,133.85,133.95,133.72,133.8,1500.0,133.85,133.95,133.72,133.8,1500.0
2018-07-26 12:50:00,133.75,133.95,133.65,133.9,1000.0,133.75,133.95,133.65,133.9,1000.0
2018-07-26 12:55:00,134.15,134.3,134.1,134.2,950.0,134.15,134.3,134.1,134.2,950.0
2018-07-26 13:00:00,134.3,134.3,134.3,134.3,100.0,134.3,134.3,134.3,134.3,100.0
2018-07-26 13:05:00,134.25,134.45,134.2,134.45,1182.0,134.25,134.45,134.2,134.45,1182.0
2018-07-26 13:10:00,134.45,134.5,134.3,134.45,900.0,134.45,134.5,134.3,134.45,900.0
2018-07-26 13:15:00,134.5,134.85,134.5,134.85,1990.0,134.5,134.85,134.5,134.85,1990.0
2018-07-26 13:20:00,134.9,134.9,134.7,134.7,600.0,134.9,134.9,134.7,134.7,600.0
2018-07-26 13:25:00,134.65,134.83,134.65,134.83,1300.0,134.65,134.83,134.65,134.83,1300.0
2018-07-26 13:30:00,134.7,134.85,134.7,134.8,1500.0,134.7,134.85,134.7,134.8,1500.0
2018-07-26 13:35:00,134.78,134.95,134.6,134.93,1825.0,134.78,134.95,134.6,134.93,1825.0
2018-07-26 13:40:00,135.03,135.15,135.02,135.15,3800.0,135.03,135.15,135.02,135.15,3800.0
2018-07-26 13:45:00,135.25,135.25,135.1,135.15,1520.0,135.25,135.25,135.1,135.15,1520.0
2018-07-26 13:50:00,135.05,135.2,135.05,135.15,800.0,135.05,135.2,135.05,135.15,800.0
2018-07-26 13:55:00,135.22,135.3,135.15,135.15,410.0,135.22,135.3,135.15,135.15,410.0
2018-07-26 14:00:00,135.15,135.25,135.1,135.25,1600.0,135.15,135.25,135.1,135.25,1600.0
2018-07-26 14:05:00,135.15,135.23,135.05,135.15,4900.0,135.15,135.23,135.05,135.15,4900.0
2018-07-26 14:10:00,135.1,135.1,134.95,134.95,200.0,135.1,135.1,134.95,134.95,200.0
2018-07-26 14:15:00,134.95,135.15,134.9,134.9,2030.0,134.95,135.15,134.9,134.9,2030.0
2018-07-26 14:20:00,134.86,134.95,134.85,134.9,600.0,134.86,134.95,134.85,134.9,600.0
2018-07-26 14:25:00,134.95,134.95,134.85,134.9,400.0,134.95,134.95,134.85,134.9,400.0
2018-07-26 14:30:00,135.0,135.05,134.95,134.95,800.0,135.0,135.05,134.95,134.95,800.0
2018-07-26 14:35:00,134.9,134.9,134.7,134.7,5071.0,134.9,134.9,134.7,134.7,5071.0
2018-07-26 14:40:00,134.7,134.9,134.65,134.8,5308.0,134.7,134.9,134.65,134.8,5308.0
2018-07-26 14:45:00,134.75,134.75,134.65,134.65,1178.0,134.75,134.75,134.65,134.65,1178.0
2018-07-26 14:50:00,134.7,134.75,134.65,134.65,900.0,134.7,134.75,134.65,134.65,900.0
2018-07-26 14:55:00,134.65,134.65,134.35,134.4,1300.0,134.65,134.65,134.35,134.4,1300.0
2018-07-26 15:00:00,134.55,134.65,134.45,134.45,1400.0,134.55,134.65,134.45,134.45,1400.0
2018-07-26 15:05:00,134.55,134.8,134.5,134.7,2381.0,134.55,134.8,134.5,134.7,2381.0
2018-07-26 15:10:00,134.95,134.95,134.7,134.8,1000.0,134.95,134.95,134.7,134.8,1000.0
2018-07-26 15:15:00,134.9,134.9,134.75,134.78,2125.0,134.9,134.9,134.75,134.78,2125.0
2018-07-26 15:20:00,134.78,134.85,134.6,134.6,1100.0,134.78,134.85,134.6,134.6,1100.0
2018-07-26 15:25:00,134.6,134.65,134.45,134.6,3086.0,134.6,134.65,134.45,134.6,3086.0
2018-07-26 15:30:00,134.6,134.85,134.5,134.5,6065.0,134.6,134.85,134.5,134.5,6065.0
2018-07-26 15:35:00,134.5,134.6,134.5,134.6,4700.0,134.5,134.6,134.5,134.6,4700.0
2018-07-26 15:40:00,134.55,134.7,134.5,134.6,4780.0,134.55,134.7,134.5,134.6,4780.0
2018-07-26 15:45:00,134.68,134.7,134.47,134.5,4141.0,134.68,134.7,134.47,134.5,4141.0
2018-07-26 15:50:00,134.45,134.6,134.25,134.3,7600.0,134.45,134.6,134.25,134.3,7600.0
2018-07-26 15:55:00,134.35,134.5,134.25,134.25,18877.0,134.35,134.5,134.25,134.25,18877.0
2018-07-27 09:30:00,134.3,135.15,134.05,134.95,6253.0,134.3,135.15,134.05,134.95,6253.0
2018-07-27 09:35:00,134.6,134.6,133.8,133.8,1000.0,134.6,134.6,133.8,133.8,1000.0
2018-07-27 09:40:00,133.7,133.7,132.78,133.5,2277.0,133.7,133.7,132.78,133.5,2277.0
2018-07-27 09:45:00,133.65,133.9,133.45,133.45,6233.0,133.65,133.9,133.45,133.45,6233.0
2018-07-27 09:50:00,133.6,133.7,132.7,132.85,3200.0,133.6,133.7,132.7,132.85,3200.0
2018-07-27 09:55:00,132.8,133.0,131.7,132.2,8550.0,132.8,133.0,131.7,132.2,8550.0
2018-07-27 10:00:00,131.9,131.9,131.2,131.45,3788.0,131.9,131.9,131.2,131.45,3788.0
2018-07-27 10:05:00,131.3,131.45,130.9,131.3,4850.0,131.3,131.45,130.9,131.3,4850.0
2018-07-27 10:10:00,131.2,131.25,130.7,130.85,2328.0,131.2,131.25,130.7,130.85,2328.0
2018-07-27 10:15:00,130.65,131.25,130.65,131.25,1000.0,130.65,131.25,130.65,131.25,1000.0
2018-07-27 10:20:00,131.15,131.43,131.06,131.43,1570.0,131.15,131.43,131.06,131.43,1570.0
2018-07-27 10:25:00,131.45,131.69,131.31,131.31,3761.0,131.45,131.69,131.31,131.31,3761.0
2018-07-27 10:30:00,131.35,131.95,131.05,131.95,9559.0,131.35,131.95,131.05,131.95,9559.0
2018-07-27 10:35:00,131.9,132.0,131.75,131.93,2500.0,131.9,132.0,131.75,131.93,2500.0
2018-07-27 10:40:00,131.95,131.98,130.9,131.1,4751.0,131.95,131.98,130.9,131.1,4751.0
2018-07-27 10:45:00,131.04,131.1,130.25,130.25,4067.0,131.04,131.1,130.25,130.25,4067.0
2018-07-27 10:50:00,130.25,130.6,130.15,130.6,2774.0,130.25,130.6,130.15,130.6,2774.0
2018-07-27 10:55:00,130.4,130.55,130.32,130.45,1500.0,130.4,130.55,130.32,130.45,1500.0
2018-07-27 11:00:00,130.65,131.05,130.65,131.05,800.0,130.65,131.05,130.65,131.05,800.0
2018-07-27 11:05:00,131.0,131.0,130.5,130.6,900.0,131.0,131.0,130.5,130.6,900.0
2018-07-27 11:10:00,130.7,130.75,130.2,130.3,1610.0,130.7,130.75,130.2,130.3,1610.0
2018-07-27 11:15:00,130.0,130.15,129.75,130.0,6239.0,130.0,130.15,129.75,130.0,6239.0
2018-07-27 11:20:00,129.95,130.08,129.65,129.75,1500.0,129.95,130.08,129.65,129.75,1500.0
2018-07-27 11:25:00,129.5,129.78,129.4,129.45,2118.0,129.5,129.78,129.4,129.45,2118.0
2018-07-27 11:30:00,129.3,129.85,129.3,129.85,2590.0,129.3,129.85,129.3,129.85,2590.0
2018-07-27 11:35:00,129.9,130.1,129.85,130.1,840.0,129.9,130.1,129.85,130.1,840.0
2018-07-27 11:40:00,130.0,130.05,129.9,129.9,700.0,130.0,130.05,129.9,129.9,700.0
2018-07-27 11:45:00,129.85,129.85,129.55,129.55,1415.0,129.85,129.85,129.55,129.55,1415.0
2018-07-27 11:50:00,129.75,130.1,129.75,130.1,1800.0,129.75,130.1,129.75,130.1,1800.0
2018-07-27 11:55:00,130.0,130.0,129.55,129.55,400.0,130.0,130.0,129.55,129.55,400.0
2018-07-27 12:00:00,129.45,129.45,129.2,129.25,2450.0,129.45,129.45,129.2,129.25,2450.0
2018-07-27 12:05:00,129.4,129.4,129.0,129.19,1569.0,129.4,129.4,129.0,129.19,1569.0
2018-07-27 12:10:00,129.3,129.35,129.16,129.22,2700.0,129.3,129.35,129.16,129.22,2700.0
2018-07-27 12:15:00,129.15,129.35,129.1,129.35,10447.0,129.15,129.35,129.1,129.35,10447.0
2018-07-27 12:20:00,129.3,129.3,128.2,128.2,5140.0,129.3,129.3,128.2,128.2,5140.0
2018-07-27 12:25:00,128.25,128.3,127.6,127.75,6424.0,128.25,128.3,127.6,127.75,6424.0
2018-07-27 12:30:00,127.7,127.8,127.0,127.1,10181.0,127.7,127.8,127.0,127.1,10181.0
2018-07-27 12:35:00,127.1,127.14,126.65,126.75,6140.0,127.1,127.14,126.65,126.75,6140.0
2018-07-27 12:40:00,126.65,126.87,126.4,126.7,10415.0,126.65,126.87,126.4,126.7,10415.0
2018-07-27 12:45:00,126.8,126.85,126.6,126.6,7489.0,126.8,126.85,126.6,126.6,7489.0
2018-07-27 12:50:00,126.68,126.7,126.35,126.35,7492.0,126.68,126.7,126.35,126.35,7492.0
2018-07-27 12:55:00,126.35,126.35,125.77,125.77,3859.0,126.35,126.35,125.77,125.77,3859.0
2018-07-27 13:00:00,125.7,125.75,125.43,125.6,3825.0,125.7,125.75,125.43,125.6,3825.0
2018-07-27 13:05:00,125.65,126.25,125.65,126.25,2335.0,125.65,126.25,125.65,126.25,2335.0
2018-07-27 13:10:00,126.19,126.2,126.05,126.1,2150.0,126.19,126.2,126.05,126.1,2150.0
2018-07-27 13:15:00,126.0,126.0,125.7,125.8,2338.0,126.0,126.0,125.7,125.8,2338.0
2018-07-27 13:20:00,125.75,125.8,125.5,125.55,11776.0,125.75,125.8,125.5,125.55,11776.0
2018-07-27 13:25:00,125.6,125.98,125.6,125.98,2400.0,125.6,125.98,125.6,125.98,2400.0
2018-07-27 13:30:00,125.95,126.4,125.82,126.35,2800.0,125.95,126.4,125.82,126.35,2800.0
2018-07-27 13:35:00,126.45,126.6,126.2,126.6,3286.0,126.45,126.6,126.2,126.6,3286.0
2018-07-27 13:40:00,126.5,126.85,126.4,126.65,4238.0,126.5,126.85,126.4,126.65,4238.0
2018-07-27 13:45:00,126.7,127.25,126.7,127.25,3600.0,126.7,127.25,126.7,127.25,3600.0
2018-07-27 13:50:00,127.35,127.85,127.25,127.83,5593.0,127.35,127.85,127.25,127.83,5593.0
2018-07-27 13:55:00,127.85,128.1,127.75,128.1,3100.0,127.85,128.1,127.75,128.1,3100.0
2018-07-27 14:00:00,128.1,128.25,127.85,127.85,2650.0,128.1,128.25,127.85,127.85,2650.0
2018-07-27 14:05:00,127.75,127.95,127.75,127.95,2207.0,127.75,127.95,127.75,127.95,2207.0
2018-07-27 14:10:00,128.0,128.04,127.6,127.6,1800.0,128.0,128.04,127.6,127.6,1800.0
2018-07-27 14:15:00,127.65,127.75,127.4,127.4,2927.0,127.65,127.75,127.4,127.4,2927.0
2018-07-27 14:20:00,127.4,127.45,127.05,127.23,4191.0,127.4,127.45,127.05,127.23,4191.0
2018-07-27 14:25:00,127.3,127.3,127.0,127.23,2700.0,127.3,127.3,127.0,127.23,2700.0
2018-07-27 14:30:00,127.1,127.4,126.95,127.3,3965.0,127.1,127.4,126.95,127.3,3965.0
2018-07-27 14:35:00,127.3,127.3,126.9,127.05,6191.0,127.3,127.3,126.9,127.05,6191.0
2018-07-27 14:40:00,127.1,127.65,127.1,127.3,3595.0,127.1,127.65,127.1,127.3,3595.0
2018-07-27 14:45:00,127.25,127.4,127.0,127.08,3630.0,127.25,127.4,127.0,127.08,3630.0
2018-07-27 14:50:00,127.05,127.3,127.05,127.3,6436.0,127.05,127.3,127.05,127.3,6436.0
2018-07-27 14:55:00,127.5,127.5,127.2,127.3,1496.0,127.5,127.5,127.2,127.3,1496.0
2018-07-27 15:00:00,127.25,127.38,127.2,127.38,4491.0,127.25,127.38,127.2,127.38,4491.0
2018-07-27 15:05:00,127.38,127.8,127.3,127.73,3800.0,127.38,127.8,127.3,127.73,3800.0
2018-07-27 15:10:00,127.7,127.7,127.4,127.55,2532.0,127.7,127.7,127.4,127.55,2532.0
2018-07-27 15:15:00,127.6,127.6,127.15,127.25,3000.0,127.6,127.6,127.15,127.25,3000.0
2018-07-27 15:20:00,127.25,127.4,127.2,127.3,6082.0,127.25,127.4,127.2,127.3,6082.0
2018-07-27 15:25:00,127.35,127.5,127.2,127.2,4001.0,127.35,127.5,127.2,127.2,4001.0
2018-07-27 15:30:00,127.23,127.65,127.22,127.45,10811.0,127.23,127.65,127.22,127.45,10811.0
2018-07-27 15:35:00,127.45,127.55,127.4,127.5,8222.0,127.45,127.55,127.4,127.5,8222.0
2018-07-27 15:40:00,127.48,127.85,127.4,127.65,11166.0,127.48,127.85,127.4,127.65,11166.0
2018-07-27 15:45:00,127.7,127.85,127.65,127.85,12337.0,127.7,127.85,127.65,127.85,12337.0
2018-07-27 15:50:00,127.8,128.1,127.8,128.08,16212.0,127.8,128.1,127.8,128.08,16212.0
2018-07-27 15:55:00,128.05,128.15,127.75,127.85,27874.0,128.05,128.15,127.75,127.85,27874.0
2018-07-30 09:30:00,128.6,128.75,127.65,127.96,10710.0,128.6,128.75,127.65,127.96,10710.0
2018-07-30 09:35:00,127.95,128.1,126.75,127.0,6027.0,127.95,128.1,126.75,127.0,6027.0
2018-07-30 09:40:00,126.63,126.9,125.55,125.6,12573.0,126.63,126.9,125.55,125.6,12573.0
2018-07-30 09:45:00,125.55,125.83,125.25,125.75,9720.0,125.55,125.83,125.25,125.75,9720.0
2018-07-30 09:50:00,125.5,127.0,125.45,125.98,7681.0,125.5,127.0,125.45,125.98,7681.0
2018-07-30 09:55:00,126.1,126.7,125.9,126.0,7680.0,126.1,126.7,125.9,126.0,7680.0
2018-07-30 10:00:00,126.05,126.53,125.8,126.25,6209.0,126.05,126.53,125.8,126.25,6209.0
2018-07-30 10:05:00,126.4,127.25,126.15,127.1,7630.0,126.4,127.25,126.15,127.1,7630.0
2018-07-30 10:10:00,127.15,127.3,126.7,126.9,13153.0,127.15,127.3,126.7,126.9,13153.0
2018-07-30 10:15:00,126.75,127.35,126.65,126.85,11753.0,126.75,127.35,126.65,126.85,11753.0
2018-07-30 10:20:00,126.85,127.0,126.5,126.9,7260.0,126.85,127.0,126.5,126.9,7260.0
2018-07-30 10:25:00,126.75,127.1,126.45,126.95,6803.0,126.75,127.1,126.45,126.95,6803.0
2018-07-30 10:30:00,126.98,126.98,126.0,126.0,10778.0,126.98,126.98,126.0,126.0,10778.0
2018-07-30 10:35:00,126.0,126.35,125.85,126.35,7976.0,126.0,126.35,125.85,126.35,7976.0
2018-07-30 10:40:00,126.3,126.3,125.95,126.15,5200.0,126.3,126.3,125.95,126.15,5200.0
2018-07-30 10:45:00,126.1,126.7,125.87,126.55,4000.0,126.1,126.7,125.87,126.55,4000.0
2018-07-30 10:50:00,126.5,126.6,125.85,125.88,3007.0,126.5,126.6,125.85,125.88,3007.0
2018-07-30 10:55:00,125.95,125.95,125.1,125.3,8806.0,125.95,125.95,125.1,125.3,8806.0
2018-07-30 11:00:00,125.4,125.4,124.87,124.88,5362.0,125.4,125.4,124.87,124.88,5362.0
2018-07-30 11:05:00,124.95,125.5,124.15,124.15,5677.0,124.95,125.5,124.15,124.15,5677.0
2018-07-30 11:10:00,124.1,124.3,123.75,124.25,6503.0,124.1,124.3,123.75,124.25,6503.0
2018-07-30 11:15:00,124.2,124.45,123.85,124.45,3831.0,124.2,124.45,123.85,124.45,3831.0
2018-07-30 11:20:00,124.56,124.75,124.1,124.25,3661.0,124.56,124.75,124.1,124.25,3661.0
2018-07-30 11:25:00,124.25,124.4,124.2,124.2,3200.0,124.25,124.4,124.2,124.2,3200.0
2018-07-30 11:30:00,124.25,124.55,124.15,124.55,36030.0,124.25,124.55,124.15,124.55,36030.0
2018-07-30 11:35:00,124.5,124.5,124.2,124.25,1329.0,124.5,124.5,124.2,124.25,1329.0
2018-07-30 11:40:00,124.25,124.5,124.1,124.5,9800.0,124.25,124.5,124.1,124.5,9800.0
2018-07-30 11:45:00,124.55,124.6,124.45,124.55,4994.0,124.55,124.6,124.45,124.55,4994.0
2018-07-30 11:50:00,124.5,124.7,124.45,124.55,6953.0,124.5,124.7,124.45,124.55,6953.0
2018-07-30 11:55:00,124.5,125.1,124.5,124.9,8979.0,124.5,125.1,124.5,124.9,8979.0
2018-07-30 12:00:00,124.95,124.95,124.5,124.65,4855.0,124.95,124.95,124.5,124.65,4855.0
2018-07-30 12:05:00,124.55,124.6,123.8,123.8,9380.0,124.55,124.6,123.8,123.8,9380.0
2018-07-30 12:10:00,123.8,123.85,123.25,123.43,2680.0,123.8,123.85,123.25,123.43,2680.0
2018-07-30 12:15:00,123.43,123.8,123.43,123.75,6700.0,123.43,123.8,123.43,123.75,6700.0
2018-07-30 12:20:00,123.95,124.1,123.75,123.9,4282.0,123.95,124.1,123.75,123.9,4282.0
2018-07-30 12:25:00,123.96,124.1,123.8,123.8,800.0,123.96,124.1,123.8,123.8,800.0
2018-07-30 12:30:00,123.75,123.8,123.35,123.58,15407.0,123.75,123.8,123.35,123.58,15407.0
2018-07-30 12:35:00,123.46,123.65,123.45,123.6,3790.0,123.46,123.65,123.45,123.6,3790.0
2018-07-30 12:40:00,123.45,123.55,122.4,122.7,6961.0,123.45,123.55,122.4,122.7,6961.0
2018-07-30 12:45:00,122.53,122.55,122.0,122.0,1666.0,122.53,122.55,122.0,122.0,1666.0
2018-07-30 12:50:00,122.05,122.72,122.05,122.72,10253.0,122.05,122.72,122.05,122.72,10253.0
2018-07-30 12:55:00,122.65,123.85,122.65,123.85,19125.0,122.65,123.85,122.65,123.85,19125.0
2018-07-30 13:00:00,123.65,123.65,123.0,123.0,27268.0,123.65,123.65,123.0,123.0,27268.0
2018-07-30 13:05:00,123.1,123.55,123.05,123.5,5826.0,123.1,123.55,123.05,123.5,5826.0
2018-07-30 13:10:00,123.48,123.85,123.47,123.75,3189.0,123.48,123.85,123.47,123.75,3189.0
2018-07-30 13:15:00,123.58,123.7,123.5,123.5,300.0,123.58,123.7,123.5,123.5,300.0
2018-07-30 13:20:00,123.5,124.1,123.5,124.08,4774.0,123.5,124.1,123.5,124.08,4774.0
2018-07-30 13:25:00,124.05,124.15,124.0,124.05,4063.0,124.05,124.15,124.0,124.05,4063.0
2018-07-30 13:30:00,123.95,124.05,123.9,124.05,1926.0,123.95,124.05,123.9,124.05,1926.0
2018-07-30 13:35:00,124.05,124.3,124.05,124.3,4888.0,124.05,124.3,124.05,124.3,4888.0
2018-07-30 13:40:00,124.2,124.35,124.2,124.28,3689.0,124.2,124.35,124.2,124.28,3689.0
2018-07-30 13:45:00,124.3,124.4,124.15,124.35,4226.0,124.3,124.4,124.15,124.35,4226.0
2018-07-30 13:50:00,124.3,125.05,124.25,124.9,9631.0,124.3,125.05,124.25,124.9,9631.0
2018-07-30 13:55:00,124.8,124.8,124.45,124.55,1200.0,124.8,124.8,124.45,124.55,1200.0
2018-07-30 14:00:00,124.45,124.7,124.3,124.7,4360.0,124.45,124.7,124.3,124.7,4360.0
2018-07-30 14:05:00,124.7,124.85,124.55,124.65,2200.0,124.7,124.85,124.55,124.65,2200.0
2018-07-30 14:10:00,124.45,124.45,124.25,124.25,1310.0,124.45,124.45,124.25,124.25,1310.0
2018-07-30 14:15:00,124.3,124.6,124.19,124.45,5080.0,124.3,124.6,124.19,124.45,5080.0
2018-07-30 14:20:00,124.4,124.4,123.9,124.08,2000.0,124.4,124.4,123.9,124.08,2000.0
2018-07-30 14:25:00,123.9,124.05,123.9,124.0,3000.0,123.9,124.05,123.9,124.0,3000.0
2018-07-30 14:30:00,123.95,124.05,123.75,123.95,4200.0,123.95,124.05,123.75,123.95,4200.0
2018-07-30 14:35:00,124.1,124.45,124.05,124.3,3255.0,124.1,124.45,124.05,124.3,3255.0
2018-07-30 14:40:00,124.35,124.55,124.35,124.35,2300.0,124.35,124.55,124.35,124.35,2300.0
2018-07-30 14:45:00,124.4,124.49,124.25,124.25,11815.0,124.4,124.49,124.25,124.25,11815.0
2018-07-30 14:50:00,124.4,124.55,124.3,124.4,6155.0,124.4,124.55,124.3,124.4,6155.0
2018-07-30 14:55:00,124.45,124.55,124.3,124.4,5940.0,124.45,124.55,124.3,124.4,5940.0
2018-07-30 15:00:00,124.35,124.7,124.35,124.55,19251.0,124.35,124.7,124.35,124.55,19251.0
2018-07-30 15:05:00,124.65,124.65,124.55,124.55,2771.0,124.65,124.65,124.55,124.55,2771.0
2018-07-30 15:10:00,124.5,124.6,124.4,124.5,9235.0,124.5,124.6,124.4,124.5,9235.0
2018-07-30 15:15:00,124.5,124.74,124.45,124.7,10291.0,124.5,124.74,124.45,124.7,10291.0
2018-07-30 15:20:00,124.65,124.9,124.55,124.85,5333.0,124.65,124.9,124.55,124.85,5333.0
2018-07-30 15:25:00,124.75,124.9,124.55,124.65,7392.0,124.75,124.9,124.55,124.65,7392.0
2018-07-30 15:30:00,124.55,124.95,124.5,124.95,11412.0,124.55,124.95,124.5,124.95,11412.0
2018-07-30 15:35:00,124.9,124.9,124.65,124.7,8714.0,124.9,124.9,124.65,124.7,8714.0
2018-07-30 15:40:00,124.7,124.75,124.6,124.65,7633.0,124.7,124.75,124.6,124.65,7633.0
2018-07-30 15:45:00,124.65,124.65,124.0,124.0,15209.0,124.65,124.65,124.0,124.0,15209.0
2018-07-30 15:50:00,124.0,124.25,123.95,124.25,18153.0,124.0,124.25,123.95,124.25,18153.0
2018-07-30 15:55:00,124.15,124.35,123.9,124.05,26087.0,124.15,124.35,123.9,124.05,26087.0
2018-07-31 09:30:00,124.2,124.5,123.8,124.5,17800.0,124.2,124.5,123.8,124.5,17800.0
2018-07-31 09:35:00,124.3,126.5,124.3,126.5,19198.0,124.3,126.5,124.3,126.5,19198.0
2018-07-31 09:40:00,126.65,126.65,125.3,125.95,6388.0,126.65,126.65,125.3,125.95,6388.0
2018-07-31 09:45:00,125.65,126.15,125.0,125.1,2906.0,125.65,126.15,125.0,125.1,2906.0
2018-07-31 09:50:00,124.95,124.95,124.3,124.65,1550.0,124.95,124.95,124.3,124.65,1550.0
2018-07-31 09:55:00,124.68,124.75,124.15,124.55,5213.0,124.68,124.75,124.15,124.55,5213.0
2018-07-31 10:00:00,124.4,124.7,124.1,124.55,6900.0,124.4,124.7,124.1,124.55,6900.0
2018-07-31 10:05:00,124.4,124.45,123.8,123.8,14500.0,124.4,124.45,123.8,123.8,14500.0
2018-07-31 10:10:00,123.9,124.0,123.6,123.78,7064.0,123.9,124.0,123.6,123.78,7064.0
2018-07-31 10:15:00,123.65,123.75,123.3,123.4,5000.0,123.65,123.75,123.3,123.4,5000.0
2018-07-31 10:20:00,123.1,123.8,122.75,123.48,4579.0,123.1,123.8,122.75,123.48,4579.0
2018-07-31 10:25:00,123.65,124.45,123.5,123.95,7428.0,123.65,124.45,123.5,123.95,7428.0
2018-07-31 10:30:00,123.9,124.15,123.6,124.0,7193.0,123.9,124.15,123.6,124.0,7193.0
2018-07-31 10:35:00,124.2,124.5,124.15,124.3,7378.0,124.2,124.5,124.15,124.3,7378.0
2018-07-31 10:40:00,124.25,124.25,124.0,124.1,2655.0,124.25,124.25,124.0,124.1,2655.0
2018-07-31 10:45:00,124.25,124.45,124.0,124.25,5037.0,124.25,124.45,124.0,124.25,5037.0
2018-07-31 10:50:00,124.4,124.45,124.22,124.33,2046.0,124.4,124.45,124.22,124.33,2046.0
2018-07-31 10:55:00,124.15,124.5,124.12,124.15,1500.0,124.15,124.5,124.12,124.15,1500.0
2018-07-31 11:00:00,124.1,124.5,124.1,124.5,11096.0,124.1,124.5,124.1,124.5,11096.0
2018-07-31 11:05:00,124.5,125.45,124.5,125.25,7149.0,124.5,125.45,124.5,125.25,7149.0
2018-07-31 11:10:00,125.25,125.3,124.95,124.95,2400.0,125.25,125.3,124.95,124.95,2400.0
2018-07-31 11:15:00,125.1,125.45,125.1,125.15,6558.0,125.1,125.45,125.1,125.15,6558.0
2018-07-31 11:20:00,125.05,125.4,125.05,125.1,2500.0,125.05,125.4,125.05,125.1,2500.0
2018-07-31 11:25:00,125.2,125.3,124.9,124.9,3400.0,125.2,125.3,124.9,124.9,3400.0
2018-07-31 11:30:00,125.0,125.15,124.75,124.75,6933.0,125.0,125.15,124.75,124.75,6933.0
2018-07-31 11:35:00,124.85,125.15,124.85,125.15,7440.0,124.85,125.15,124.85,125.15,7440.0
2018-07-31 11:40:00,125.25,125.3,125.2,125.25,4501.0,125.25,125.3,125.2,125.25,4501.0
2018-07-31 11:45:00,125.2,125.35,125.1,125.3,10854.0,125.2,125.35,125.1,125.3,10854.0
2018-07-31 11:50:00,125.35,126.1,125.35,126.05,1900.0,125.35,126.1,125.35,126.05,1900.0
2018-07-31 11:55:00,126.0,126.2,125.9,126.2,1700.0,126.0,126.2,125.9,126.2,1700.0
2018-07-31 12:00:00,126.2,127.05,126.2,126.85,9215.0,126.2,127.05,126.2,126.85,9215.0
2018-07-31 12:05:00,126.75,127.0,126.75,126.85,3254.0,126.75,127.0,126.75,126.85,3254.0
2018-07-31 12:10:00,126.8,126.95,126.79,126.95,2540.0,126.8,126.95,126.79,126.95,2540.0
2018-07-31 12:15:00,126.9,127.1,126.85,127.0,2503.0,126.9,127.1,126.85,127.0,2503.0
2018-07-31 12:20:00,127.0,127.35,127.0,127.3,3100.0,127.0,127.35,127.0,127.3,3100.0
2018-07-31 12:25:00,127.45,127.45,127.2,127.45,2730.0,127.45,127.45,127.2,127.45,2730.0
2018-07-31 12:30:00,127.45,127.58,127.4,127.55,5584.0,127.45,127.58,127.4,127.55,5584.0
2018-07-31 12:35:00,127.55,127.55,126.72,126.75,7347.0,127.55,127.55,126.72,126.75,7347.0
2018-07-31 12:40:00,126.85,126.85,126.5,126.5,1911.0,126.85,126.85,126.5,126.5,1911.0
2018-07-31 12:45:00,126.55,126.55,126.2,126.25,2250.0,126.55,126.55,126.2,126.25,2250.0
2018-07-31 12:50:00,126.2,126.35,126.2,126.35,2200.0,126.2,126.35,126.2,126.35,2200.0
2018-07-31 12:55:00,126.3,126.3,126.17,126.3,2493.0,126.3,126.3,126.17,126.3,2493.0
2018-07-31 13:00:00,126.35,126.75,126.35,126.75,1800.0,126.35,126.75,126.35,126.75,1800.0
2018-07-31 13:05:00,126.65,126.65,125.9,126.05,2597.0,126.65,126.65,125.9,126.05,2597.0
2018-07-31 13:10:00,126.1,126.15,125.95,125.95,1000.0,126.1,126.15,125.95,125.95,1000.0
2018-07-31 13:15:00,125.8,125.8,125.55,125.7,1900.0,125.8,125.8,125.55,125.7,1900.0
2018-07-31 13:20:00,125.75,125.85,125.7,125.8,3100.0,125.75,125.85,125.7,125.8,3100.0
2018-07-31 13:25:00,125.75,125.75,125.7,125.7,500.0,125.75,125.75,125.7,125.7,500.0
2018-07-31 13:30:00,125.65,125.75,125.35,125.75,3280.0,125.65,125.75,125.35,125.75,3280.0
2018-07-31 13:35:00,125.65,125.65,125.55,125.55,500.0,125.65,125.65,125.55,125.55,500.0
2018-07-31 13:40:00,125.45,125.45,125.15,125.15,3369.0,125.45,125.45,125.15,125.15,3369.0
2018-07-31 13:45:00,125.2,125.6,125.2,125.6,2812.0,125.2,125.6,125.2,125.6,2812.0
2018-07-31 13:50:00,125.7,125.73,125.5,125.6,2600.0,125.7,125.73,125.5,125.6,2600.0
2018-07-31 13:55:00,125.55,125.6,125.2,125.2,1717.0,125.55,125.6,125.2,125.2,1717.0
2018-07-31 14:00:00,125.25,125.43,124.9,124.9,2631.0,125.25,125.43,124.9,124.9,2631.0
2018-07-31 14:05:00,124.85,124.95,124.7,124.85,3324.0,124.85,124.95,124.7,124.85,3324.0
2018-07-31 14:10:00,124.9,124.95,124.8,124.8,1392.0,124.9,124.95,124.8,124.8,1392.0
2018-07-31 14:15:00,124.75,124.9,124.7,124.9,1593.0,124.75,124.9,124.7,124.9,1593.0
2018-07-31 14:20:00,124.95,125.45,124.85,125.4,4851.0,124.95,125.45,124.85,125.4,4851.0
2018-07-31 14:25:00,125.4,125.5,125.3,125.45,1530.0,125.4,125.5,125.3,125.45,1530.0
2018-07-31 14:30:00,125.4,125.5,125.4,125.48,2406.0,125.4,125.5,125.4,125.48,2406.0
2018-07-31 14:35:00,125.55,125.6,125.35,125.35,1325.0,125.55,125.6,125.35,125.35,1325.0
2018-07-31 14:40:00,125.35,125.35,125.35,125.35,200.0,125.35,125.35,125.35,125.35,200.0
2018-07-31 14:45:00,125.3,125.35,125.25,125.3,1106.0,125.3,125.35,125.25,125.3,1106.0
2018-07-31 14:50:00,125.2,125.2,125.0,125.05,2547.0,125.2,125.2,125.0,125.05,2547.0
2018-07-31 14:55:00,125.08,125.08,124.95,125.0,1000.0,125.08,125.08,124.95,125.0,1000.0
2018-07-31 15:00:00,124.98,124.98,124.85,124.85,2400.0,124.98,124.98,124.85,124.85,2400.0
2018-07-31 15:05:00,124.88,124.88,124.8,124.8,1825.0,124.88,124.88,124.8,124.8,1825.0
2018-07-31 15:10:00,124.79,124.79,124.6,124.7,5962.0,124.79,124.79,124.6,124.7,5962.0
2018-07-31 15:15:00,124.75,124.75,124.7,124.75,1400.0,124.75,124.75,124.7,124.75,1400.0
2018-07-31 15:20:00,124.7,124.75,124.6,124.6,3900.0,124.7,124.75,124.6,124.6,3900.0
2018-07-31 15:25:00,124.6,124.7,124.55,124.55,2506.0,124.6,124.7,124.55,124.55,2506.0
2018-07-31 15:30:00,124.62,124.62,124.25,124.35,14636.0,124.62,124.62,124.25,124.35,14636.0
2018-07-31 15:35:00,124.3,124.4,124.25,124.35,10302.0,124.3,124.4,124.25,124.35,10302.0
2018-07-31 15:40:00,124.25,124.35,123.95,124.05,8395.0,124.25,124.35,123.95,124.05,8395.0
2018-07-31 15:45:00,124.1,124.15,123.9,124.05,10380.0,124.1,124.15,123.9,124.05,10380.0
2018-07-31 15:50:00,124.1,124.1,123.8,124.0,13840.0,124.1,124.1,123.8,124.0,13840.0
2018-07-31 15:55:00,124.0,124.1,123.5,124.1,56920.0,124.0,124.1,123.5,124.1,56920.0
2018-08-01 09:30:00,124.2,127.0,124.2,125.6,6526.0,124.2,127.0,124.2,125.6,6526.0
2018-08-01 09:35:00,126.25,126.7,125.85,126.15,7450.0,126.25,126.7,125.85,126.15,7450.0
2018-08-01 09:40:00,126.23,127.85,126.0,127.8,2600.0,126.23,127.85,126.0,127.8,2600.0
2018-08-01 09:45:00,128.0,128.45,127.65,127.85,7950.0,128.0,128.45,127.65,127.85,7950.0
2018-08-01 09:50:00,127.75,128.18,127.75,128.0,6200.0,127.75,128.18,127.75,128.0,6200.0
2018-08-01 09:55:00,127.85,128.1,127.65,127.7,6277.0,127.85,128.1,127.65,127.7,6277.0
2018-08-01 10:00:00,127.5,127.76,127.05,127.2,6003.0,127.5,127.76,127.05,127.2,6003.0
2018-08-01 10:05:00,127.18,127.85,127.05,127.85,4795.0,127.18,127.85,127.05,127.85,4795.0
2018-08-01 10:10:00,127.95,128.95,127.95,128.95,4431.0,127.95,128.95,127.95,128.95,4431.0
2018-08-01 10:15:00,128.95,128.95,128.25,128.65,5259.0,128.95,128.95,128.25,128.65,5259.0
2018-08-01 10:20:00,128.65,128.8,128.5,128.8,1318.0,128.65,128.8,128.5,128.8,1318.0
2018-08-01 10:25:00,128.8,128.8,127.8,127.9,6955.0,128.8,128.8,127.8,127.9,6955.0
2018-08-01 10:30:00,127.9,127.9,127.3,127.3,9290.0,127.9,127.9,127.3,127.3,9290.0
2018-08-01 10:35:00,127.4,128.24,127.3,128.13,4636.0,127.4,128.24,127.3,128.13,4636.0
2018-08-01 10:40:00,128.25,128.5,127.85,128.4,6153.0,128.25,128.5,127.85,128.4,6153.0
2018-08-01 10:45:00,128.37,128.75,128.36,128.6,6745.0,128.37,128.75,128.36,128.6,6745.0
2018-08-01 10:50:00,128.7,128.9,128.1,128.24,6258.0,128.7,128.9,128.1,128.24,6258.0
2018-08-01 10:55:00,128.3,128.35,127.85,128.2,4998.0,128.3,128.35,127.85,128.2,4998.0
2018-08-01 11:00:00,128.25,128.8,128.15,128.8,5500.0,128.25,128.8,128.15,128.8,5500.0
2018-08-01 11:05:00,128.83,128.95,128.5,128.5,4721.0,128.83,128.95,128.5,128.5,4721.0
2018-08-01 11:10:00,128.55,128.85,127.95,128.1,17900.0,128.55,128.85,127.95,128.1,17900.0
2018-08-01 11:15:00,128.08,128.4,127.95,128.4,9457.0,128.08,128.4,127.95,128.4,9457.0
2018-08-01 11:20:00,128.45,129.05,128.43,129.05,3858.0,128.45,129.05,128.43,129.05,3858.0
2018-08-01 11:25:00,129.05,129.05,128.65,128.7,7976.0,129.05,129.05,128.65,128.7,7976.0
2018-08-01 11:30:00,128.7,128.75,128.4,128.4,4605.0,128.7,128.75,128.4,128.4,4605.0
2018-08-01 11:35:00,128.4,128.55,128.0,128.35,3905.0,128.4,128.55,128.0,128.35,3905.0
2018-08-01 11:40:00,128.35,128.35,128.05,128.2,2203.0,128.35,128.35,128.05,128.2,2203.0
2018-08-01 11:45:00,128.15,128.2,127.95,128.15,3062.0,128.15,128.2,127.95,128.15,3062.0
2018-08-01 11:50:00,128.1,128.1,127.6,128.0,14105.0,128.1,128.1,127.6,128.0,14105.0
2018-08-01 11:55:00,128.09,128.1,127.65,127.93,3340.0,128.09,128.1,127.65,127.93,3340.0
2018-08-01 12:00:00,128.05,128.8,128.0,128.7,5421.0,128.05,128.8,128.0,128.7,5421.0
2018-08-01 12:05:00,128.95,129.1,128.95,128.95,2754.0,128.95,129.1,128.95,128.95,2754.0
2018-08-01 12:10:00,128.9,129.1,128.9,129.08,3500.0,128.9,129.1,128.9,129.08,3500.0
2018-08-01 12:15:00,129.08,129.15,128.8,128.85,6600.0,129.08,129.15,128.8,128.85,6600.0
2018-08-01 12:20:00,128.75,128.75,128.35,128.38,5418.0,128.75,128.75,128.35,128.38,5418.0
2018-08-01 12:25:00,128.3,128.7,128.15,128.6,2904.0,128.3,128.7,128.15,128.6,2904.0
2018-08-01 12:30:00,128.5,128.99,128.4,128.9,3952.0,128.5,128.99,128.4,128.9,3952.0
2018-08-01 12:35:00,128.83,128.9,128.65,128.65,9700.0,128.83,128.9,128.65,128.65,9700.0
2018-08-01 12:40:00,128.5,128.85,128.47,128.8,5781.0,128.5,128.85,128.47,128.8,5781.0
2018-08-01 12:45:00,128.8,128.8,128.75,128.75,2100.0,128.8,128.8,128.75,128.75,2100.0
2018-08-01 12:50:00,128.7,128.75,128.45,128.47,19200.0,128.7,128.75,128.45,128.47,19200.0
2018-08-01 12:55:00,128.45,128.5,128.4,128.4,1824.0,128.45,128.5,128.4,128.4,1824.0
2018-08-01 13:00:00,128.4,128.55,128.25,128.5,4881.0,128.4,128.55,128.25,128.5,4881.0
2018-08-01 13:05:00,128.5,128.5,128.4,128.41,1420.0,128.5,128.5,128.4,128.41,1420.0
2018-08-01 13:10:00,128.4,128.5,127.8,127.85,45157.0,128.4,128.5,127.8,127.85,45157.0
2018-08-01 13:15:00,127.8,128.35,127.8,128.35,9507.0,127.8,128.35,127.8,128.35,9507.0
2018-08-01 13:20:00,128.25,128.7,128.25,128.7,2902.0,128.25,128.7,128.25,128.7,2902.0
2018-08-01 13:25:00,128.74,128.8,128.6,128.75,3589.0,128.74,128.8,128.6,128.75,3589.0
2018-08-01 13:30:00,128.65,129.15,128.65,129.1,3692.0,128.65,129.15,128.65,129.1,3692.0
2018-08-01 13:35:00,129.12,129.3,129.0,129.3,2700.0,129.12,129.3,129.0,129.3,2700.0
2018-08-01 13:40:00,129.1,129.25,128.85,128.9,5794.0,129.1,129.25,128.85,128.9,5794.0
2018-08-01 13:45:00,128.95,129.65,128.85,129.63,14046.0,128.95,129.65,128.85,129.63,14046.0
2018-08-01 13:50:00,129.6,129.8,129.47,129.7,3793.0,129.6,129.8,129.47,129.7,3793.0
2018-08-01 13:55:00,129.55,129.9,129.4,129.61,8637.0,129.55,129.9,129.4,129.61,8637.0
2018-08-01 14:00:00,129.75,129.95,129.57,129.83,3644.0,129.75,129.95,129.57,129.83,3644.0
2018-08-01 14:05:00,129.95,129.95,129.6,129.68,5407.0,129.95,129.95,129.6,129.68,5407.0
2018-08-01 14:10:00,129.6,130.4,129.5,130.4,10789.0,129.6,130.4,129.5,130.4,10789.0
2018-08-01 14:15:00,130.45,130.5,129.5,129.63,5249.0,130.45,130.5,129.5,129.63,5249.0
2018-08-01 14:20:00,129.5,130.35,129.5,130.05,10015.0,129.5,130.35,129.5,130.05,10015.0
2018-08-01 14:25:00,130.1,130.5,129.85,129.9,13071.0,130.1,130.5,129.85,129.9,13071.0
2018-08-01 14:30:00,130.2,130.45,129.5,129.65,13875.0,130.2,130.45,129.5,129.65,13875.0
2018-08-01 14:35:00,129.6,129.8,129.3,129.5,2200.0,129.6,129.8,129.3,129.5,2200.0
2018-08-01 14:40:00,129.7,129.75,129.25,129.3,2929.0,129.7,129.75,129.25,129.3,2929.0
2018-08-01 14:45:00,129.25,129.45,129.1,129.45,2400.0,129.25,129.45,129.1,129.45,2400.0
2018-08-01 14:50:00,129.35,129.7,129.25,129.5,4010.0,129.35,129.7,129.25,129.5,4010.0
2018-08-01 14:55:00,129.45,130.0,129.3,129.78,21446.0,129.45,130.0,129.3,129.78,21446.0
2018-08-01 15:00:00,129.75,130.25,129.75,129.9,8278.0,129.75,130.25,129.75,129.9,8278.0
2018-08-01 15:05:00,130.1,130.2,129.95,130.05,5850.0,130.1,130.2,129.95,130.05,5850.0
2018-08-01 15:10:00,130.05,130.05,129.25,129.35,9622.0,130.05,130.05,129.25,129.35,9622.0
2018-08-01 15:15:00,129.47,129.48,129.0,129.15,6088.0,129.47,129.48,129.0,129.15,6088.0
2018-08-01 15:20:00,129.2,129.25,128.72,128.97,11788.0,129.2,129.25,128.72,128.97,11788.0
2018-08-01 15:25:00,128.95,129.15,128.9,128.97,9253.0,128.95,129.15,128.9,128.97,9253.0
2018-08-01 15:30:00,128.97,129.05,128.95,128.95,7691.0,128.97,129.05,128.95,128.95,7691.0
2018-08-01 15:35:00,129.0,129.05,128.95,128.95,6740.0,129.0,129.05,128.95,128.95,6740.0
2018-08-01 15:40:00,128.97,128.98,128.5,128.75,28274.0,128.97,128.98,128.5,128.75,28274.0
2018-08-01 15:45:00,128.75,129.0,128.75,128.88,31409.0,128.75,129.0,128.75,128.88,31409.0
2018-08-01 15:50:00,128.88,129.0,128.7,128.7,33401.0,128.88,129.0,128.7,128.7,33401.0
2018-08-01 15:55:00,128.65,128.9,128.3,128.5,60875.0,128.65,128.9,128.3,128.5,60875.0
2018-08-02 09:30:00,119.8,121.45,119.0,120.83,120595.0,119.8,121.45,119.0,120.83,120595.0
2018-08-02 09:35:00,120.73,121.95,119.8,121.95,39738.0,120.73,121.95,119.8,121.95,39738.0
2018-08-02 09:40:00,121.95,122.9,121.1,122.3,47373.0,121.95,122.9,121.1,122.3,47373.0
2018-08-02 09:45:00,122.3,122.5,120.75,121.0,34683.0,122.3,122.5,120.75,121.0,34683.0
2018-08-02 09:50:00,121.1,123.85,120.75,123.25,24009.0,121.1,123.85,120.75,123.25,24009.0
2018-08-02 09:55:00,123.38,124.4,121.3,123.1,18866.0,123.38,124.4,121.3,123.1,18866.0
2018-08-02 10:00:00,123.2,123.2,121.25,122.2,18821.0,123.2,123.2,121.25,122.2,18821.0
2018-08-02 10:05:00,122.45,123.75,122.3,123.75,19421.0,122.45,123.75,122.3,123.75,19421.0
2018-08-02 10:10:00,123.5,123.65,122.22,122.45,16115.0,123.5,123.65,122.22,122.45,16115.0
2018-08-02 10:15:00,122.5,123.0,121.79,122.7,20053.0,122.5,123.0,121.79,122.7,20053.0
2018-08-02 10:20:00,122.75,122.85,121.8,121.8,5787.0,122.75,122.85,121.8,121.8,5787.0
2018-08-02 10:25:00,121.73,122.4,121.6,122.0,19626.0,121.73,122.4,121.6,122.0,19626.0
2018-08-02 10:30:00,121.95,122.45,121.9,122.1,14266.0,121.95,122.45,121.9,122.1,14266.0
2018-08-02 10:35:00,122.03,122.11,121.4,122.1,22491.0,122.03,122.11,121.4,122.1,22491.0
2018-08-02 10:40:00,122.15,122.35,121.7,122.13,34450.0,122.15,122.35,121.7,122.13,34450.0
2018-08-02 10:45:00,122.0,122.45,122.0,122.33,9293.0,122.0,122.45,122.0,122.33,9293.0
2018-08-02 10:50:00,122.45,122.7,121.95,122.0,20474.0,122.45,122.7,121.95,122.0,20474.0
2018-08-02 10:55:00,122.05,122.05,121.33,121.35,28100.0,122.05,122.05,121.33,121.35,28100.0
2018-08-02 11:00:00,121.4,121.45,120.45,120.8,15551.0,121.4,121.45,120.45,120.8,15551.0
2018-08-02 11:05:00,120.8,120.8,120.1,120.33,20960.0,120.8,120.8,120.1,120.33,20960.0
2018-08-02 11:10:00,120.35,122.1,120.15,122.1,24954.0,120.35,122.1,120.15,122.1,24954.0
2018-08-02 11:15:00,122.05,123.0,122.05,122.25,2808.0,122.05,123.0,122.05,122.25,2808.0
2018-08-02 11:20:00,122.4,122.7,122.4,122.54,2000.0,122.4,122.7,122.4,122.54,2000.0
2018-08-02 11:25:00,122.65,122.65,122.15,122.15,5267.0,122.65,122.65,122.15,122.15,5267.0
2018-08-02 11:30:00,122.23,122.6,122.0,122.25,12802.0,122.23,122.6,122.0,122.25,12802.0
2018-08-02 11:35:00,122.0,122.35,121.87,122.35,6575.0,122.0,122.35,121.87,122.35,6575.0
2018-08-02 11:40:00,122.4,123.15,122.0,123.0,10006.0,122.4,123.15,122.0,123.0,10006.0
2018-08-02 11:45:00,123.08,124.15,123.07,123.58,13131.0,123.08,124.15,123.07,123.58,13131.0
2018-08-02 11:50:00,123.4,123.7,123.2,123.5,12420.0,123.4,123.7,123.2,123.5,12420.0
2018-08-02 11:55:00,123.33,123.4,122.75,122.9,8085.0,123.33,123.4,122.75,122.9,8085.0
2018-08-02 12:00:00,123.05,123.2,122.7,122.85,7449.0,123.05,123.2,122.7,122.85,7449.0
2018-08-02 12:05:00,122.85,123.5,122.85,123.5,8257.0,122.85,123.5,122.85,123.5,8257.0
2018-08-02 12:10:00,123.6,124.0,123.55,124.0,7270.0,123.6,124.0,123.55,124.0,7270.0
2018-08-02 12:15:00,124.05,124.45,123.9,124.4,10075.0,124.05,124.45,123.9,124.4,10075.0
2018-08-02 12:20:00,124.4,124.5,124.2,124.45,5535.0,124.4,124.5,124.2,124.45,5535.0
2018-08-02 12:25:00,124.4,124.5,123.57,124.0,14650.0,124.4,124.5,123.57,124.0,14650.0
2018-08-02 12:30:00,124.05,124.15,123.95,124.1,3860.0,124.05,124.15,123.95,124.1,3860.0
2018-08-02 12:35:00,124.1,124.2,123.45,123.55,6196.0,124.1,124.2,123.45,123.55,6196.0
2018-08-02 12:40:00,123.35,123.6,123.35,123.37,4275.0,123.35,123.6,123.35,123.37,4275.0
2018-08-02 12:45:00,123.45,123.75,123.4,123.7,7197.0,123.45,123.75,123.4,123.7,7197.0
2018-08-02 12:50:00,123.75,124.0,123.45,123.5,6753.0,123.75,124.0,123.45,123.5,6753.0
2018-08-02 12:55:00,123.47,123.5,123.3,123.4,5183.0,123.47,123.5,123.3,123.4,5183.0
2018-08-02 13:00:00,123.35,123.65,123.34,123.65,7740.0,123.35,123.65,123.34,123.65,7740.0
2018-08-02 13:05:00,123.75,123.95,123.72,123.95,4520.0,123.75,123.95,123.72,123.95,4520.0
2018-08-02 13:10:00,124.0,124.4,123.9,124.15,10818.0,124.0,124.4,123.9,124.15,10818.0
2018-08-02 13:15:00,124.05,124.9,124.05,124.75,4406.0,124.05,124.9,124.05,124.75,4406.0
2018-08-02 13:20:00,124.75,124.95,124.65,124.65,2973.0,124.75,124.95,124.65,124.65,2973.0
2018-08-02 13:25:00,124.75,124.95,124.7,124.95,1989.0,124.75,124.95,124.7,124.95,1989.0
2018-08-02 13:30:00,124.95,124.95,124.42,124.55,3753.0,124.95,124.95,124.42,124.55,3753.0
2018-08-02 13:35:00,124.65,124.68,124.05,124.05,2329.0,124.65,124.68,124.05,124.05,2329.0
2018-08-02 13:40:00,124.0,124.35,124.0,124.3,5000.0,124.0,124.35,124.0,124.3,5000.0
2018-08-02 13:45:00,124.3,124.55,124.3,124.45,11493.0,124.3,124.55,124.3,124.45,11493.0
2018-08-02 13:50:00,124.55,125.2,124.4,125.2,12017.0,124.55,125.2,124.4,125.2,12017.0
2018-08-02 13:55:00,125.23,125.7,125.22,125.45,8049.0,125.23,125.7,125.22,125.45,8049.0
2018-08-02 14:00:00,125.45,125.9,125.45,125.83,6319.0,125.45,125.9,125.45,125.83,6319.0
2018-08-02 14:05:00,125.9,126.05,125.05,125.05,10584.0,125.9,126.05,125.05,125.05,10584.0
2018-08-02 14:10:00,125.15,125.25,124.15,124.2,4000.0,125.15,125.25,124.15,124.2,4000.0
2018-08-02 14:15:00,124.19,124.3,123.7,123.8,10026.0,124.19,124.3,123.7,123.8,10026.0
2018-08-02 14:20:00,123.9,124.2,123.9,124.2,3276.0,123.9,124.2,123.9,124.2,3276.0
2018-08-02 14:25:00,124.15,124.25,123.85,123.85,7110.0,124.15,124.25,123.85,123.85,7110.0
2018-08-02 14:30:00,123.9,124.18,123.9,124.18,11056.0,123.9,124.18,123.9,124.18,11056.0
2018-08-02 14:35:00,124.25,124.3,123.75,123.9,4817.0,124.25,124.3,123.75,123.9,4817.0
2018-08-02 14:40:00,123.93,124.0,123.2,123.2,8044.0,123.93,124.0,123.2,123.2,8044.0
2018-08-02 14:45:00,123.23,123.23,122.6,122.7,7555.0,123.23,123.23,122.6,122.7,7555.0
2018-08-02 14:50:00,122.7,122.8,122.35,122.5,9776.0,122.7,122.8,122.35,122.5,9776.0
2018-08-02 14:55:00,122.44,122.45,122.1,122.3,11121.0,122.44,122.45,122.1,122.3,11121.0
2018-08-02 15:00:00,122.33,122.33,121.1,121.25,31723.0,122.33,122.33,121.1,121.25,31723.0
2018-08-02 15:05:00,121.25,121.43,120.75,121.2,15720.0,121.25,121.43,120.75,121.2,15720.0
2018-08-02 15:10:00,121.35,122.45,121.3,122.35,35100.0,121.35,122.45,121.3,122.35,35100.0
2018-08-02 15:15:00,122.41,122.85,122.4,122.8,10655.0,122.41,122.85,122.4,122.8,10655.0
2018-08-02 15:20:00,122.88,123.5,122.5,123.45,13143.0,122.88,123.5,122.5,123.45,13143.0
2018-08-02 15:25:00,123.45,123.45,123.25,123.4,12754.0,123.45,123.45,123.25,123.4,12754.0
2018-08-02 15:30:00,123.43,123.43,122.35,122.35,10561.0,123.43,123.43,122.35,122.35,10561.0
2018-08-02 15:35:00,122.35,122.55,122.0,122.2,13361.0,122.35,122.55,122.0,122.2,13361.0
2018-08-02 15:40:00,122.05,122.45,121.85,122.45,14994.0,122.05,122.45,121.85,122.45,14994.0
2018-08-02 15:45:00,122.5,122.75,122.3,122.55,19873.0,122.5,122.75,122.3,122.55,19873.0
2018-08-02 15:50:00,122.54,122.95,122.5,122.95,26672.0,122.54,122.95,122.5,122.95,26672.0
2018-08-02 15:55:00,122.9,123.05,122.55,122.75,54050.0,122.9,123.05,122.55,122.75,54050.0
2018-08-03 09:30:00,123.35,124.3,122.8,122.8,9954.0,123.35,124.3,122.8,122.8,9954.0
2018-08-03 09:35:00,122.31,122.75,121.25,121.4,8620.0,122.31,122.75,121.25,121.4,8620.0
2018-08-03 09:40:00,122.15,122.45,121.8,121.8,3324.0,122.15,122.45,121.8,121.8,3324.0
2018-08-03 09:45:00,121.7,121.85,120.3,121.3,6651.0,121.7,121.85,120.3,121.3,6651.0
2018-08-03 09:50:00,121.13,122.0,121.05,121.85,5899.0,121.13,122.0,121.05,121.85,5899.0
2018-08-03 09:55:00,122.2,122.2,122.2,122.2,200.0,122.2,122.2,122.2,122.2,200.0
2018-08-03 10:00:00,122.2,122.45,122.15,122.35,1300.0,122.2,122.45,122.15,122.35,1300.0
2018-08-03 10:05:00,122.3,122.5,121.85,122.5,3200.0,122.3,122.5,121.85,122.5,3200.0
2018-08-03 10:10:00,122.5,123.1,122.25,122.53,7031.0,122.5,123.1,122.25,122.53,7031.0
2018-08-03 10:15:00,122.53,122.6,121.75,122.45,4631.0,122.53,122.6,121.75,122.45,4631.0
2018-08-03 10:20:00,122.28,122.28,121.75,121.75,1179.0,122.28,122.28,121.75,121.75,1179.0
2018-08-03 10:25:00,121.45,122.15,121.45,122.15,1800.0,121.45,122.15,121.45,122.15,1800.0
2018-08-03 10:30:00,122.0,122.1,121.5,121.61,3290.0,122.0,122.1,121.5,121.61,3290.0
2018-08-03 10:35:00,121.45,121.45,120.85,121.28,7284.0,121.45,121.45,120.85,121.28,7284.0
2018-08-03 10:40:00,121.2,121.2,120.8,121.05,2566.0,121.2,121.2,120.8,121.05,2566.0
2018-08-03 10:45:00,120.9,120.9,120.15,120.35,10559.0,120.9,120.9,120.15,120.35,10559.0
2018-08-03 10:50:00,120.3,120.4,119.9,120.18,13647.0,120.3,120.4,119.9,120.18,13647.0
2018-08-03 10:55:00,120.25,120.84,120.25,120.6,1525.0,120.25,120.84,120.25,120.6,1525.0
2018-08-03 11:00:00,120.6,120.6,120.2,120.3,4520.0,120.6,120.6,120.2,120.3,4520.0
2018-08-03 11:05:00,120.25,120.35,119.85,120.1,4550.0,120.25,120.35,119.85,120.1,4550.0
2018-08-03 11:10:00,120.05,121.0,120.05,121.0,2400.0,120.05,121.0,120.05,121.0,2400.0
2018-08-03 11:15:00,120.8,121.1,120.74,120.95,9103.0,120.8,121.1,120.74,120.95,9103.0
2018-08-03 11:20:00,121.0,121.35,121.0,121.03,2700.0,121.0,121.35,121.0,121.03,2700.0
2018-08-03 11:25:00,120.85,120.95,120.65,120.85,1700.0,120.85,120.95,120.65,120.85,1700.0
2018-08-03 11:30:00,120.8,120.9,120.5,120.9,3435.0,120.8,120.9,120.5,120.9,3435.0
2018-08-03 11:35:00,120.85,121.0,120.55,120.95,2373.0,120.85,121.0,120.55,120.95,2373.0
2018-08-03 11:40:00,120.85,121.0,120.67,120.67,2379.0,120.85,121.0,120.67,120.67,2379.0
2018-08-03 11:45:00,120.7,121.0,120.6,120.8,1800.0,120.7,121.0,120.6,120.8,1800.0
2018-08-03 11:50:00,120.85,121.1,120.85,120.95,1200.0,120.85,121.1,120.85,120.95,1200.0
2018-08-03 11:55:00,120.95,120.95,120.6,120.6,1500.0,120.95,120.95,120.6,120.6,1500.0
2018-08-03 12:00:00,120.75,120.85,120.6,120.6,3550.0,120.75,120.85,120.6,120.6,3550.0
2018-08-03 12:05:00,120.63,120.95,120.62,120.85,6500.0,120.63,120.95,120.62,120.85,6500.0
2018-08-03 12:10:00,120.8,120.85,120.8,120.85,600.0,120.8,120.85,120.8,120.85,600.0
2018-08-03 12:15:00,120.79,121.12,120.75,120.75,4757.0,120.79,121.12,120.75,120.75,4757.0
2018-08-03 12:20:00,120.78,120.85,120.7,120.8,2500.0,120.78,120.85,120.7,120.8,2500.0
2018-08-03 12:25:00,120.7,120.8,120.6,120.65,5200.0,120.7,120.8,120.6,120.65,5200.0
2018-08-03 12:30:00,120.78,120.95,120.77,120.95,1954.0,120.78,120.95,120.77,120.95,1954.0
2018-08-03 12:35:00,120.9,120.9,120.82,120.82,598.0,120.9,120.9,120.82,120.82,598.0
2018-08-03 12:40:00,120.75,120.75,120.45,120.45,4742.0,120.75,120.75,120.45,120.45,4742.0
2018-08-03 12:45:00,120.4,120.4,120.12,120.13,1337.0,120.4,120.4,120.12,120.13,1337.0
2018-08-03 12:50:00,120.17,120.18,119.95,120.1,4039.0,120.17,120.18,119.95,120.1,4039.0
2018-08-03 12:55:00,120.2,120.55,120.15,120.3,19529.0,120.2,120.55,120.15,120.3,19529.0
2018-08-03 13:00:00,120.45,120.5,120.15,120.5,3996.0,120.45,120.5,120.15,120.5,3996.0
2018-08-03 13:05:00,120.45,120.45,120.1,120.11,1400.0,120.45,120.45,120.1,120.11,1400.0
2018-08-03 13:10:00,120.25,120.35,119.95,120.15,22360.0,120.25,120.35,119.95,120.15,22360.0
2018-08-03 13:15:00,120.18,120.6,120.17,120.3,6103.0,120.18,120.6,120.17,120.3,6103.0
2018-08-03 13:20:00,120.2,120.3,120.05,120.2,6200.0,120.2,120.3,120.05,120.2,6200.0
2018-08-03 13:25:00,120.08,120.1,119.95,119.96,1600.0,120.08,120.1,119.95,119.96,1600.0
2018-08-03 13:30:00,120.0,120.1,119.95,120.0,3780.0,120.0,120.1,119.95,120.0,3780.0
2018-08-03 13:35:00,120.1,120.15,120.0,120.0,2665.0,120.1,120.15,120.0,120.0,2665.0
2018-08-03 13:40:00,120.1,120.15,120.0,120.0,1978.0,120.1,120.15,120.0,120.0,1978.0
2018-08-03 13:45:00,120.0,120.15,120.0,120.1,2174.0,120.0,120.15,120.0,120.1,2174.0
2018-08-03 13:50:00,120.1,120.4,120.1,120.4,2967.0,120.1,120.4,120.1,120.4,2967.0
2018-08-03 13:55:00,120.41,120.45,120.35,120.45,1000.0,120.41,120.45,120.35,120.45,1000.0
2018-08-03 14:00:00,120.3,120.3,120.2,120.2,1305.0,120.3,120.3,120.2,120.2,1305.0
2018-08-03 14:05:00,120.23,120.35,120.15,120.35,2841.0,120.23,120.35,120.15,120.35,2841.0
2018-08-03 14:10:00,120.2,120.25,119.95,119.95,2536.0,120.2,120.25,119.95,119.95,2536.0
2018-08-03 14:15:00,120.03,120.15,120.0,120.15,1539.0,120.03,120.15,120.0,120.15,1539.0
2018-08-03 14:20:00,120.05,120.5,120.05,120.5,2835.0,120.05,120.5,120.05,120.5,2835.0
2018-08-03 14:25:00,120.4,120.65,120.4,120.65,1800.0,120.4,120.65,120.4,120.65,1800.0
2018-08-03 14:30:00,120.58,120.7,120.45,120.6,2700.0,120.58,120.7,120.45,120.6,2700.0
2018-08-03 14:35:00,120.55,120.7,120.5,120.7,2258.0,120.55,120.7,120.5,120.7,2258.0
2018-08-03 14:40:00,120.75,120.75,120.7,120.7,1289.0,120.75,120.75,120.7,120.7,1289.0
2018-08-03 14:45:00,120.68,120.68,120.55,120.55,1900.0,120.68,120.68,120.55,120.55,1900.0
2018-08-03 14:50:00,120.7,120.75,120.6,120.6,2000.0,120.7,120.75,120.6,120.6,2000.0
2018-08-03 14:55:00,120.6,120.85,120.6,120.85,2133.0,120.6,120.85,120.6,120.85,2133.0
2018-08-03 15:00:00,120.86,120.87,120.85,120.85,1200.0,120.86,120.87,120.85,120.85,1200.0
2018-08-03 15:05:00,120.85,120.93,120.65,120.65,1500.0,120.85,120.93,120.65,120.65,1500.0
2018-08-03 15:10:00,120.65,120.65,120.3,120.3,2100.0,120.65,120.65,120.3,120.3,2100.0
2018-08-03 15:15:00,120.3,120.55,120.05,120.15,7234.0,120.3,120.55,120.05,120.15,7234.0
2018-08-03 15:20:00,120.1,120.11,120.0,120.05,3552.0,120.1,120.11,120.0,120.05,3552.0
2018-08-03 15:25:00,120.0,120.3,120.0,120.25,9632.0,120.0,120.3,120.0,120.25,9632.0
2018-08-03 15:30:00,120.35,120.39,120.25,120.3,3170.0,120.35,120.39,120.25,120.3,3170.0
2018-08-03 15:35:00,120.4,120.9,120.4,120.9,3328.0,120.4,120.9,120.4,120.9,3328.0
2018-08-03 15:40:00,120.8,120.9,120.75,120.9,7045.0,120.8,120.9,120.75,120.9,7045.0
2018-08-03 15:45:00,120.95,120.95,120.75,120.85,6814.0,120.95,120.95,120.75,120.85,6814.0
2018-08-03 15:50:00,120.9,120.95,120.65,120.75,6425.0,120.9,120.95,120.65,120.75,6425.0
2018-08-03 15:55:00,120.65,120.85,120.6,120.7,17841.0,120.65,120.85,120.6,120.7,17841.0
2018-08-06 09:30:00,120.55,121.15,120.0,121.15,13303.0,120.55,121.15,120.0,121.15,13303.0
2018-08-06 09:35:00,121.15,121.8,120.95,121.67,11891.0,121.15,121.8,120.95,121.67,11891.0
2018-08-06 09:40:00,121.68,121.85,121.6,121.8,903.0,121.68,121.85,121.6,121.8,903.0
2018-08-06 09:45:00,121.9,122.75,121.9,122.75,3700.0,121.9,122.75,121.9,122.75,3700.0
2018-08-06 09:50:00,122.91,123.68,122.91,123.3,5464.0,122.91,123.68,122.91,123.3,5464.0
2018-08-06 09:55:00,123.25,123.25,122.77,122.77,1664.0,123.25,123.25,122.77,122.77,1664.0
2018-08-06 10:00:00,122.85,123.55,122.85,123.55,3350.0,122.85,123.55,122.85,123.55,3350.0
2018-08-06 10:05:00,123.7,124.05,123.0,123.0,2752.0,123.7,124.05,123.0,123.0,2752.0
2018-08-06 10:10:00,123.15,123.8,123.05,123.8,1686.0,123.15,123.8,123.05,123.8,1686.0
2018-08-06 10:15:00,123.4,123.4,123.2,123.2,500.0,123.4,123.4,123.2,123.2,500.0
2018-08-06 10:20:00,122.95,123.0,122.8,123.0,1547.0,122.95,123.0,122.8,123.0,1547.0
2018-08-06 10:25:00,122.75,122.78,122.65,122.73,750.0,122.75,122.78,122.65,122.73,750.0
2018-08-06 10:30:00,122.85,123.0,122.75,122.85,2225.0,122.85,123.0,122.75,122.85,2225.0
2018-08-06 10:35:00,122.75,122.8,122.65,122.8,1233.0,122.75,122.8,122.65,122.8,1233.0
2018-08-06 10:40:00,123.05,123.2,122.9,123.2,2845.0,123.05,123.2,122.9,123.2,2845.0
2018-08-06 10:45:00,123.2,123.2,122.32,122.33,1500.0,123.2,123.2,122.32,122.33,1500.0
2018-08-06 10:50:00,122.21,122.78,122.21,122.65,4302.0,122.21,122.78,122.21,122.65,4302.0
2018-08-06 10:55:00,122.8,122.95,122.65,122.95,1845.0,122.8,122.95,122.65,122.95,1845.0
2018-08-06 11:00:00,122.95,123.7,122.95,123.4,6962.0,122.95,123.7,122.95,123.4,6962.0
2018-08-06 11:05:00,123.33,123.7,123.2,123.7,5550.0,123.33,123.7,123.2,123.7,5550.0
2018-08-06 11:10:00,123.7,123.85,123.5,123.5,3600.0,123.7,123.85,123.5,123.5,3600.0
2018-08-06 11:15:00,123.53,123.55,122.9,122.95,4760.0,123.53,123.55,122.9,122.95,4760.0
2018-08-06 11:20:00,123.1,123.63,123.1,123.63,2600.0,123.1,123.63,123.1,123.63,2600.0
2018-08-06 11:25:00,123.8,124.0,123.8,123.8,2509.0,123.8,124.0,123.8,123.8,2509.0
2018-08-06 11:30:00,123.8,124.3,123.75,124.25,8048.0,123.8,124.3,123.75,124.25,8048.0
2018-08-06 11:35:00,124.25,124.8,124.21,124.58,3760.0,124.25,124.8,124.21,124.58,3760.0
2018-08-06 11:40:00,124.5,124.65,124.3,124.33,3498.0,124.5,124.65,124.3,124.33,3498.0
2018-08-06 11:45:00,124.4,124.5,124.2,124.35,2507.0,124.4,124.5,124.2,124.35,2507.0
2018-08-06 11:50:00,124.15,124.18,123.95,124.1,2800.0,124.15,124.18,123.95,124.1,2800.0
2018-08-06 11:55:00,124.0,124.45,124.0,124.3,4500.0,124.0,124.45,124.0,124.3,4500.0
2018-08-06 12:00:00,124.3,124.55,124.3,124.48,3000.0,124.3,124.55,124.3,124.48,3000.0
2018-08-06 12:05:00,124.48,124.48,124.15,124.3,2734.0,124.48,124.48,124.15,124.3,2734.0
2018-08-06 12:10:00,124.45,124.85,124.45,124.6,4229.0,124.45,124.85,124.45,124.6,4229.0
2018-08-06 12:15:00,124.55,124.73,124.5,124.73,2334.0,124.55,124.73,124.5,124.73,2334.0
2018-08-06 12:20:00,124.75,124.95,124.55,124.95,4659.0,124.75,124.95,124.55,124.95,4659.0
2018-08-06 12:25:00,124.95,125.15,124.9,125.05,7466.0,124.95,125.15,124.9,125.05,7466.0
2018-08-06 12:30:00,125.05,125.2,124.95,125.2,4400.0,125.05,125.2,124.95,125.2,4400.0
2018-08-06 12:35:00,125.2,125.58,125.2,125.4,9298.0,125.2,125.58,125.2,125.4,9298.0
2018-08-06 12:40:00,125.4,125.45,125.1,125.25,13218.0,125.4,125.45,125.1,125.25,13218.0
2018-08-06 12:45:00,125.35,125.35,125.07,125.08,2100.0,125.35,125.35,125.07,125.08,2100.0
2018-08-06 12:50:00,125.08,125.35,125.07,125.35,2150.0,125.08,125.35,125.07,125.35,2150.0
2018-08-06 12:55:00,125.4,125.65,125.4,125.6,2125.0,125.4,125.65,125.4,125.6,2125.0
2018-08-06 13:00:00,125.7,125.7,125.25,125.7,7225.0,125.7,125.7,125.25,125.7,7225.0
2018-08-06 13:05:00,125.75,125.9,125.5,125.55,6947.0,125.75,125.9,125.5,125.55,6947.0
2018-08-06 13:10:00,125.65,125.8,125.57,125.65,2300.0,125.65,125.8,125.57,125.65,2300.0
2018-08-06 13:15:00,125.6,125.6,125.45,125.55,2386.0,125.6,125.6,125.45,125.55,2386.0
2018-08-06 13:20:00,125.6,126.0,125.5,126.0,2002.0,125.6,126.0,125.5,126.0,2002.0
2018-08-06 13:25:00,126.0,126.0,125.95,125.95,1000.0,126.0,126.0,125.95,125.95,1000.0
2018-08-06 13:30:00,125.9,126.1,125.85,126.0,4800.0,125.9,126.1,125.85,126.0,4800.0
2018-08-06 13:35:00,126.0,126.0,125.75,125.95,9163.0,126.0,126.0,125.75,125.95,9163.0
2018-08-06 13:40:00,125.9,126.1,125.9,126.1,2300.0,125.9,126.1,125.9,126.1,2300.0
2018-08-06 13:45:00,126.05,126.15,126.05,126.05,1900.0,126.05,126.15,126.05,126.05,1900.0
2018-08-06 13:50:00,126.1,126.1,125.4,125.4,16731.0,126.1,126.1,125.4,125.4,16731.0
2018-08-06 13:55:00,125.35,125.45,124.9,125.0,7986.0,125.35,125.45,124.9,125.0,7986.0
2018-08-06 14:00:00,125.0,125.65,124.95,125.65,5433.0,125.0,125.65,124.95,125.65,5433.0
2018-08-06 14:05:00,125.65,125.85,125.65,125.85,15100.0,125.65,125.85,125.65,125.85,15100.0
2018-08-06 14:10:00,125.8,126.15,125.8,126.15,3000.0,125.8,126.15,125.8,126.15,3000.0
2018-08-06 14:15:00,126.15,126.25,126.0,126.08,4653.0,126.15,126.25,126.0,126.08,4653.0
2018-08-06 14:20:00,126.15,126.2,125.87,125.9,10380.0,126.15,126.2,125.87,125.9,10380.0
2018-08-06 14:25:00,125.9,126.55,125.9,126.51,8284.0,125.9,126.55,125.9,126.51,8284.0
2018-08-06 14:30:00,126.4,126.6,126.35,126.6,3013.0,126.4,126.6,126.35,126.6,3013.0
2018-08-06 14:35:00,126.7,126.75,126.55,126.7,5230.0,126.7,126.75,126.55,126.7,5230.0
2018-08-06 14:40:00,126.7,126.8,126.57,126.58,8637.0,126.7,126.8,126.57,126.58,8637.0
2018-08-06 14:45:00,126.58,126.58,126.4,126.4,1100.0,126.58,126.58,126.4,126.4,1100.0
2018-08-06 14:50:00,126.45,126.6,126.35,126.55,5703.0,126.45,126.6,126.35,126.55,5703.0
2018-08-06 14:55:00,126.7,126.7,126.6,126.68,1400.0,126.7,126.7,126.6,126.68,1400.0
2018-08-06 15:00:00,126.73,126.75,126.45,126.45,4300.0,126.73,126.75,126.45,126.45,4300.0
2018-08-06 15:05:00,126.45,126.7,126.45,126.45,5702.0,126.45,126.7,126.45,126.45,5702.0
2018-08-06 15:10:00,126.2,126.2,125.84,125.85,3840.0,126.2,126.2,125.84,125.85,3840.0
2018-08-06 15:15:00,125.75,126.05,125.75,126.05,4639.0,125.75,126.05,125.75,126.05,4639.0
2018-08-06 15:20:00,126.05,126.1,126.0,126.0,4199.0,126.05,126.1,126.0,126.0,4199.0
2018-08-06 15:25:00,126.0,126.25,125.9,125.9,12468.0,126.0,126.25,125.9,125.9,12468.0
2018-08-06 15:30:00,125.9,125.95,125.57,125.85,21408.0,125.9,125.95,125.57,125.85,21408.0
2018-08-06 15:35:00,125.95,125.95,125.7,125.75,8295.0,125.95,125.95,125.7,125.75,8295.0
2018-08-06 15:40:00,125.73,125.75,125.45,125.45,10214.0,125.73,125.75,125.45,125.45,10214.0
2018-08-06 15:45:00,125.45,125.5,125.35,125.45,8760.0,125.45,125.5,125.35,125.45,8760.0
2018-08-06 15:50:00,125.48,125.6,125.35,125.38,15934.0,125.48,125.6,125.35,125.38,15934.0
2018-08-06 15:55:00,125.35,125.5,125.35,125.5,21414.0,125.35,125.5,125.35,125.5,21414.0
2018-08-07 09:30:00,126.2,127.25,126.2,127.25,5173.0,126.2,127.25,126.2,127.25,5173.0
2018-08-07 09:35:00,127.25,127.65,126.55,126.93,4309.0,127.25,127.65,126.55,126.93,4309.0
2018-08-07 09:40:00,126.75,126.95,126.45,126.55,2362.0,126.75,126.95,126.45,126.55,2362.0
2018-08-07 09:45:00,126.2,126.23,125.97,126.0,1650.0,126.2,126.23,125.97,126.0,1650.0
2018-08-07 09:50:00,125.65,126.1,125.35,125.95,5700.0,125.65,126.1,125.35,125.95,5700.0
2018-08-07 09:55:00,126.15,126.55,126.15,126.45,736.0,126.15,126.55,126.15,126.45,736.0
2018-08-07 10:00:00,126.4,126.75,126.25,126.6,6300.0,126.4,126.75,126.25,126.6,6300.0
2018-08-07 10:05:00,126.6,127.0,126.55,126.8,1900.0,126.6,127.0,126.55,126.8,1900.0
2018-08-07 10:10:00,126.98,127.15,126.98,127.14,607.0,126.98,127.15,126.98,127.14,607.0
2018-08-07 10:15:00,127.05,127.05,126.95,127.0,900.0,127.05,127.05,126.95,127.0,900.0
2018-08-07 10:20:00,127.0,127.23,126.85,127.1,5034.0,127.0,127.23,126.85,127.1,5034.0
2018-08-07 10:25:00,127.3,127.55,127.3,127.55,4062.0,127.3,127.55,127.3,127.55,4062.0
2018-08-07 10:30:00,127.45,127.45,127.05,127.05,1159.0,127.45,127.45,127.05,127.05,1159.0
2018-08-07 10:35:00,127.15,127.25,127.0,127.25,3267.0,127.15,127.25,127.0,127.25,3267.0
2018-08-07 10:40:00,127.1,127.25,126.8,127.15,7900.0,127.1,127.25,126.8,127.15,7900.0
2018-08-07 10:45:00,127.0,127.1,126.75,126.75,1900.0,127.0,127.1,126.75,126.75,1900.0
2018-08-07 10:50:00,126.72,126.9,126.55,126.7,5166.0,126.72,126.9,126.55,126.7,5166.0
2018-08-07 10:55:00,126.9,126.9,126.55,126.6,2900.0,126.9,126.9,126.55,126.6,2900.0
2018-08-07 11:00:00,126.65,127.15,126.52,127.15,1400.0,126.65,127.15,126.52,127.15,1400.0
2018-08-07 11:05:00,127.05,127.5,127.05,127.25,5637.0,127.05,127.5,127.05,127.25,5637.0
2018-08-07 11:10:00,127.05,127.2,126.9,127.2,2880.0,127.05,127.2,126.9,127.2,2880.0
2018-08-07 11:15:00,127.15,127.15,127.0,127.0,1125.0,127.15,127.15,127.0,127.0,1125.0
2018-08-07 11:20:00,127.0,127.0,126.9,126.93,3000.0,127.0,127.0,126.9,126.93,3000.0
2018-08-07 11:25:00,126.85,126.95,126.7,126.75,2297.0,126.85,126.95,126.7,126.75,2297.0
2018-08-07 11:30:00,126.65,126.9,126.65,126.85,700.0,126.65,126.9,126.65,126.85,700.0
2018-08-07 11:35:00,126.95,127.0,126.8,126.8,2346.0,126.95,127.0,126.8,126.8,2346.0
2018-08-07 11:40:00,126.9,127.0,126.9,127.0,305.0,126.9,127.0,126.9,127.0,305.0
2018-08-07 11:45:00,126.75,126.85,126.75,126.85,300.0,126.75,126.85,126.75,126.85,300.0
2018-08-07 11:50:00,126.95,126.95,126.95,126.95,200.0,126.95,126.95,126.95,126.95,200.0
2018-08-07 11:55:00,126.75,126.75,126.65,126.66,790.0,126.75,126.75,126.65,126.66,790.0
2018-08-07 12:00:00,126.65,126.95,126.6,126.9,5400.0,126.65,126.95,126.6,126.9,5400.0
2018-08-07 12:05:00,126.8,126.8,126.7,126.7,1500.0,126.8,126.8,126.7,126.7,1500.0
2018-08-07 12:10:00,126.8,126.95,126.7,126.9,801.0,126.8,126.95,126.7,126.9,801.0
2018-08-07 12:15:00,126.9,126.9,126.75,126.9,800.0,126.9,126.9,126.75,126.9,800.0
2018-08-07 12:20:00,126.95,126.98,126.95,126.98,272.0,126.95,126.98,126.95,126.98,272.0
2018-08-07 12:25:00,126.94,127.15,126.85,127.05,1744.0,126.94,127.15,126.85,127.05,1744.0
2018-08-07 12:30:00,126.9,127.1,126.9,127.1,1999.0,126.9,127.1,126.9,127.1,1999.0
2018-08-07 12:35:00,127.1,127.1,127.05,127.1,600.0,127.1,127.1,127.05,127.1,600.0
2018-08-07 12:40:00,127.1,127.2,127.1,127.15,3400.0,127.1,127.2,127.1,127.15,3400.0
2018-08-07 12:45:00,127.28,127.65,127.28,127.65,11925.0,127.28,127.65,127.28,127.65,11925.0
2018-08-07 12:50:00,127.75,127.75,127.5,127.55,1300.0,127.75,127.75,127.5,127.55,1300.0
2018-08-07 12:55:00,127.55,127.74,127.45,127.74,3389.0,127.55,127.74,127.45,127.74,3389.0
2018-08-07 13:00:00,127.6,127.6,127.3,127.33,4224.0,127.6,127.6,127.3,127.33,4224.0
2018-08-07 13:05:00,127.4,127.4,127.3,127.3,1940.0,127.4,127.4,127.3,127.3,1940.0
2018-08-07 13:10:00,127.35,127.45,127.2,127.35,1300.0,127.35,127.45,127.2,127.35,1300.0
2018-08-07 13:15:00,127.1,127.1,126.8,126.8,1002.0,127.1,127.1,126.8,126.8,1002.0
2018-08-07 13:20:00,126.85,127.11,126.8,127.1,9885.0,126.85,127.11,126.8,127.1,9885.0
2018-08-07 13:25:00,127.0,127.0,126.85,126.85,400.0,127.0,127.0,126.85,126.85,400.0
2018-08-07 13:30:00,127.1,127.35,127.1,127.25,1350.0,127.1,127.35,127.1,127.25,1350.0
2018-08-07 13:35:00,127.15,127.3,127.05,127.05,1000.0,127.15,127.3,127.05,127.05,1000.0
2018-08-07 13:40:00,127.05,127.15,127.02,127.11,712.0,127.05,127.15,127.02,127.11,712.0
2018-08-07 13:45:00,127.2,127.4,127.2,127.2,1839.0,127.2,127.4,127.2,127.2,1839.0
2018-08-07 13:50:00,127.2,127.55,127.2,127.45,1372.0,127.2,127.55,127.2,127.45,1372.0
2018-08-07 13:55:00,127.5,127.85,127.5,127.85,2700.0,127.5,127.85,127.5,127.85,2700.0
2018-08-07 14:00:00,127.85,127.95,127.8,127.84,1000.0,127.85,127.95,127.8,127.84,1000.0
2018-08-07 14:05:00,127.95,127.95,127.75,127.8,882.0,127.95,127.95,127.75,127.8,882.0
2018-08-07 14:10:00,127.8,127.8,127.52,127.53,1525.0,127.8,127.8,127.52,127.53,1525.0
2018-08-07 14:15:00,127.51,127.6,127.4,127.4,2306.0,127.51,127.6,127.4,127.4,2306.0
2018-08-07 14:20:00,127.45,127.6,127.45,127.55,1483.0,127.45,127.6,127.45,127.55,1483.0
2018-08-07 14:25:00,127.55,127.65,127.55,127.65,800.0,127.55,127.65,127.55,127.65,800.0
2018-08-07 14:30:00,127.65,127.65,127.5,127.6,1801.0,127.65,127.65,127.5,127.6,1801.0
2018-08-07 14:35:00,127.55,127.75,127.55,127.75,939.0,127.55,127.75,127.55,127.75,939.0
2018-08-07 14:40:00,127.9,127.93,127.9,127.93,200.0,127.9,127.93,127.9,127.93,200.0
2018-08-07 14:45:00,127.93,128.05,127.8,128.05,3950.0,127.93,128.05,127.8,128.05,3950.0
2018-08-07 14:50:00,128.05,128.15,128.0,128.05,2751.0,128.05,128.15,128.0,128.05,2751.0
2018-08-07 14:55:00,128.2,128.2,128.05,128.05,900.0,128.2,128.2,128.05,128.05,900.0
2018-08-07 15:00:00,128.01,128.13,127.85,127.85,7915.0,128.01,128.13,127.85,127.85,7915.0
2018-08-07 15:05:00,127.7,127.7,127.56,127.61,1254.0,127.7,127.7,127.56,127.61,1254.0
2018-08-07 15:10:00,127.7,127.9,127.7,127.85,1813.0,127.7,127.9,127.7,127.85,1813.0
2018-08-07 15:15:00,127.8,127.8,127.72,127.8,2231.0,127.8,127.8,127.72,127.8,2231.0
2018-08-07 15:20:00,127.8,127.85,127.65,127.65,2377.0,127.8,127.85,127.65,127.65,2377.0
2018-08-07 15:25:00,127.63,127.63,127.5,127.5,1126.0,127.63,127.63,127.5,127.5,1126.0
2018-08-07 15:30:00,127.3,127.65,127.3,127.65,2640.0,127.3,127.65,127.3,127.65,2640.0
2018-08-07 15:35:00,127.7,127.7,127.55,127.55,1735.0,127.7,127.7,127.55,127.55,1735.0
2018-08-07 15:40:00,127.55,127.6,127.5,127.5,3850.0,127.55,127.6,127.5,127.5,3850.0
2018-08-07 15:45:00,127.6,128.1,127.55,128.05,23558.0,127.6,128.1,127.55,128.05,23558.0
2018-08-07 15:50:00,128.05,128.05,127.75,127.85,8919.0,128.05,128.05,127.75,127.85,8919.0
2018-08-07 15:55:00,127.85,128.05,127.85,127.98,8041.0,127.85,128.05,127.85,127.98,8041.0
2018-08-08 09:30:00,128.1,129.35,126.95,127.85,7071.0,128.1,129.35,126.95,127.85,7071.0
2018-08-08 09:35:00,127.95,128.15,127.7,128.06,1442.0,127.95,128.15,127.7,128.06,1442.0
2018-08-08 09:40:00,128.15,128.3,127.95,128.2,500.0,128.15,128.3,127.95,128.2,500.0
2018-08-08 09:45:00,128.39,129.0,128.0,129.0,3500.0,128.39,129.0,128.0,129.0,3500.0
2018-08-08 09:50:00,129.3,129.6,128.8,129.05,14536.0,129.3,129.6,128.8,129.05,14536.0
2018-08-08 09:55:00,129.05,129.3,129.05,129.3,4110.0,129.05,129.3,129.05,129.3,4110.0
2018-08-08 10:00:00,129.18,129.3,128.92,128.95,3003.0,129.18,129.3,128.92,128.95,3003.0
2018-08-08 10:05:00,128.9,128.9,128.4,128.4,1000.0,128.9,128.9,128.4,128.4,1000.0
2018-08-08 10:10:00,128.45,128.8,128.43,128.65,4032.0,128.45,128.8,128.43,128.65,4032.0
2018-08-08 10:15:00,128.35,128.9,128.3,128.65,19718.0,128.35,128.9,128.3,128.65,19718.0
2018-08-08 10:20:00,128.35,128.5,128.15,128.2,13521.0,128.35,128.5,128.15,128.2,13521.0
2018-08-08 10:25:00,128.03,128.4,127.95,128.15,4305.0,128.03,128.4,127.95,128.15,4305.0
2018-08-08 10:30:00,128.25,128.25,128.05,128.05,600.0,128.25,128.25,128.05,128.05,600.0
2018-08-08 10:35:00,128.05,128.05,127.7,127.8,4925.0,128.05,128.05,127.7,127.8,4925.0
2018-08-08 10:40:00,127.95,127.95,127.8,127.8,1600.0,127.95,127.95,127.8,127.8,1600.0
2018-08-08 10:45:00,127.9,128.3,127.85,128.3,4650.0,127.9,128.3,127.85,128.3,4650.0
2018-08-08 10:50:00,128.4,128.6,128.4,128.6,800.0,128.4,128.6,128.4,128.6,800.0
2018-08-08 10:55:00,128.6,129.1,128.6,129.03,8500.0,128.6,129.1,128.6,129.03,8500.0
2018-08-08 11:00:00,129.0,129.0,128.7,128.75,1100.0,129.0,129.0,128.7,128.75,1100.0
2018-08-08 11:05:00,128.7,128.75,128.6,128.6,900.0,128.7,128.75,128.6,128.6,900.0
2018-08-08 11:10:00,128.45,128.45,128.3,128.3,2600.0,128.45,128.45,128.3,128.3,2600.0
2018-08-08 11:15:00,128.3,128.4,128.15,128.15,4400.0,128.3,128.4,128.15,128.15,4400.0
2018-08-08 11:20:00,128.3,128.4,127.9,127.9,5709.0,128.3,128.4,127.9,127.9,5709.0
2018-08-08 11:25:00,127.8,127.9,127.55,127.55,750.0,127.8,127.9,127.55,127.55,750.0
2018-08-08 11:30:00,127.75,127.95,127.35,127.7,16433.0,127.75,127.95,127.35,127.7,16433.0
2018-08-08 11:35:00,127.85,127.9,127.8,127.8,1560.0,127.85,127.9,127.8,127.8,1560.0
2018-08-08 11:40:00,127.8,128.25,127.8,128.15,800.0,127.8,128.25,127.8,128.15,800.0
2018-08-08 11:45:00,128.05,128.75,128.0,128.2,8249.0,128.05,128.75,128.0,128.2,8249.0
2018-08-08 11:50:00,128.2,128.2,127.7,127.75,4982.0,128.2,128.2,127.7,127.75,4982.0
2018-08-08 11:55:00,127.9,128.1,127.72,127.75,14234.0,127.9,128.1,127.72,127.75,14234.0
2018-08-08 12:00:00,127.7,127.8,127.1,127.3,6359.0,127.7,127.8,127.1,127.3,6359.0
2018-08-08 12:05:00,127.33,127.65,127.3,127.55,6000.0,127.33,127.65,127.3,127.55,6000.0
2018-08-08 12:10:00,127.7,128.05,127.55,127.6,3836.0,127.7,128.05,127.55,127.6,3836.0
2018-08-08 12:15:00,127.63,127.85,127.6,127.8,7783.0,127.63,127.85,127.6,127.8,7783.0
2018-08-08 12:20:00,127.85,127.85,127.69,127.69,3050.0,127.85,127.85,127.69,127.69,3050.0
2018-08-08 12:25:00,127.58,127.67,127.55,127.66,3218.0,127.58,127.67,127.55,127.66,3218.0
2018-08-08 12:30:00,127.85,128.05,127.85,127.95,901.0,127.85,128.05,127.85,127.95,901.0
2018-08-08 12:35:00,127.98,128.05,127.9,127.95,2200.0,127.98,128.05,127.9,127.95,2200.0
2018-08-08 12:40:00,128.0,128.1,127.9,128.1,1075.0,128.0,128.1,127.9,128.1,1075.0
2018-08-08 12:45:00,128.0,128.05,127.85,127.9,1000.0,128.0,128.05,127.85,127.9,1000.0
2018-08-08 12:50:00,128.0,128.0,127.6,127.75,2995.0,128.0,128.0,127.6,127.75,2995.0
2018-08-08 12:55:00,128.05,128.05,127.9,127.9,806.0,128.05,128.05,127.9,127.9,806.0
2018-08-08 13:00:00,127.9,127.9,127.85,127.9,1070.0,127.9,127.9,127.85,127.9,1070.0
2018-08-08 13:05:00,128.05,128.15,127.95,127.95,1200.0,128.05,128.15,127.95,127.95,1200.0
2018-08-08 13:10:00,128.1,128.25,128.05,128.25,2400.0,128.1,128.25,128.05,128.25,2400.0
2018-08-08 13:15:00,128.45,128.45,128.45,128.45,100.0,128.45,128.45,128.45,128.45,100.0
2018-08-08 13:20:00,128.35,128.35,128.25,128.3,1000.0,128.35,128.35,128.25,128.3,1000.0
2018-08-08 13:25:00,128.3,128.45,128.25,128.25,3700.0,128.3,128.45,128.25,128.25,3700.0
2018-08-08 13:30:00,128.25,128.35,128.25,128.3,1348.0,128.25,128.35,128.25,128.3,1348.0
2018-08-08 13:35:00,128.4,128.4,128.2,128.39,2901.0,128.4,128.4,128.2,128.39,2901.0
2018-08-08 13:40:00,128.37,128.38,128.2,128.35,1527.0,128.37,128.38,128.2,128.35,1527.0
2018-08-08 13:45:00,128.45,128.45,128.25,128.4,1000.0,128.45,128.45,128.25,128.4,1000.0
2018-08-08 13:50:00,128.4,128.7,128.35,128.5,2252.0,128.4,128.7,128.35,128.5,2252.0
2018-08-08 13:55:00,128.5,128.6,128.5,128.58,1000.0,128.5,128.6,128.5,128.58,1000.0
2018-08-08 14:00:00,128.65,128.7,128.65,128.7,949.0,128.65,128.7,128.65,128.7,949.0
2018-08-08 14:05:00,128.5,128.55,128.5,128.55,2099.0,128.5,128.55,128.5,128.55,2099.0
2018-08-08 14:10:00,128.55,128.75,128.45,128.75,2004.0,128.55,128.75,128.45,128.75,2004.0
2018-08-08 14:15:00,128.75,128.9,128.75,128.9,3515.0,128.75,128.9,128.75,128.9,3515.0
2018-08-08 14:20:00,128.75,128.8,128.75,128.8,400.0,128.75,128.8,128.75,128.8,400.0
2018-08-08 14:25:00,128.8,129.2,128.8,129.0,4360.0,128.8,129.2,128.8,129.0,4360.0
2018-08-08 14:30:00,129.04,129.05,128.85,128.85,5181.0,129.04,129.05,128.85,128.85,5181.0
2018-08-08 14:35:00,128.7,128.7,128.65,128.65,411.0,128.7,128.7,128.65,128.65,411.0
2018-08-08 14:40:00,128.7,128.7,128.55,128.65,4000.0,128.7,128.7,128.55,128.65,4000.0
2018-08-08 14:45:00,128.55,128.65,128.5,128.5,300.0,128.55,128.65,128.5,128.5,300.0
2018-08-08 14:50:00,128.45,128.5,128.45,128.45,1000.0,128.45,128.5,128.45,128.45,1000.0
2018-08-08 14:55:00,128.45,128.45,128.2,128.25,1206.0,128.45,128.45,128.2,128.25,1206.0
2018-08-08 15:00:00,128.25,128.31,128.2,128.3,2861.0,128.25,128.31,128.2,128.3,2861.0
2018-08-08 15:05:00,128.3,128.35,128.2,128.35,2320.0,128.3,128.35,128.2,128.35,2320.0
2018-08-08 15:10:00,128.35,128.65,128.35,128.55,1000.0,128.35,128.65,128.35,128.55,1000.0
2018-08-08 15:15:00,128.55,128.65,128.55,128.55,3109.0,128.55,128.65,128.55,128.55,3109.0
2018-08-08 15:20:00,128.55,128.65,128.5,128.65,1500.0,128.55,128.65,128.5,128.65,1500.0
2018-08-08 15:25:00,128.7,128.7,128.55,128.65,1305.0,128.7,128.7,128.55,128.65,1305.0
2018-08-08 15:30:00,128.65,128.85,128.65,128.85,3503.0,128.65,128.85,128.65,128.85,3503.0
2018-08-08 15:35:00,128.85,128.95,128.8,128.85,8040.0,128.85,128.95,128.8,128.85,8040.0
2018-08-08 15:40:00,128.85,128.95,128.8,128.85,43190.0,128.85,128.95,128.8,128.85,43190.0
2018-08-08 15:45:00,128.85,128.85,128.6,128.6,2838.0,128.85,128.85,128.6,128.6,2838.0
2018-08-08 15:50:00,128.6,128.65,128.25,128.3,6515.0,128.6,128.65,128.25,128.3,6515.0
2018-08-08 15:55:00,128.25,128.3,128.2,128.3,5931.0,128.25,128.3,128.2,128.3,5931.0
2018-08-09 09:30:00,128.5,128.65,128.05,128.45,6302.0,128.5,128.65,128.05,128.45,6302.0
2018-08-09 09:35:00,128.4,128.55,127.85,128.2,11928.0,128.4,128.55,127.85,128.2,11928.0
2018-08-09 09:40:00,128.3,128.95,128.3,128.35,17441.0,128.3,128.95,128.3,128.35,17441.0
2018-08-09 09:45:00,128.47,128.9,128.35,128.55,8300.0,128.47,128.9,128.35,128.55,8300.0
2018-08-09 09:50:00,128.6,129.0,128.45,128.55,4100.0,128.6,129.0,128.45,128.55,4100.0
2018-08-09 09:55:00,128.58,128.8,128.4,128.4,15500.0,128.58,128.8,128.4,128.4,15500.0
2018-08-09 10:00:00,128.4,128.65,128.35,128.45,3480.0,128.4,128.65,128.35,128.45,3480.0
2018-08-09 10:05:00,128.4,128.96,128.4,128.95,15373.0,128.4,128.96,128.4,128.95,15373.0
2018-08-09 10:10:00,128.9,128.98,128.4,128.45,12509.0,128.9,128.98,128.4,128.45,12509.0
2018-08-09 10:15:00,128.5,128.9,128.5,128.5,4145.0,128.5,128.9,128.5,128.5,4145.0
2018-08-09 10:20:00,128.5,128.75,128.4,128.55,5200.0,128.5,128.75,128.4,128.55,5200.0
2018-08-09 10:25:00,128.55,128.63,128.35,128.4,1395.0,128.55,128.63,128.35,128.4,1395.0
2018-08-09 10:30:00,128.5,128.65,128.5,128.65,1514.0,128.5,128.65,128.5,128.65,1514.0
2018-08-09 10:35:00,128.65,128.68,128.5,128.5,900.0,128.65,128.68,128.5,128.5,900.0
2018-08-09 10:40:00,128.45,128.65,128.45,128.65,800.0,128.45,128.65,128.45,128.65,800.0
2018-08-09 10:45:00,128.65,128.65,128.47,128.47,400.0,128.65,128.65,128.47,128.47,400.0
2018-08-09 10:50:00,128.55,128.55,128.45,128.45,488.0,128.55,128.55,128.45,128.45,488.0
2018-08-09 10:55:00,128.5,128.65,128.5,128.5,1600.0,128.5,128.65,128.5,128.5,1600.0
2018-08-09 11:00:00,128.65,128.8,128.65,128.75,1010.0,128.65,128.8,128.65,128.75,1010.0
2018-08-09 11:05:00,128.75,128.75,128.5,128.7,2017.0,128.75,128.75,128.5,128.7,2017.0
2018-08-09 11:10:00,128.75,129.1,128.7,129.1,3020.0,128.75,129.1,128.7,129.1,3020.0
2018-08-09 11:15:00,129.1,129.65,129.1,129.58,2400.0,129.1,129.65,129.1,129.58,2400.0
2018-08-09 11:20:00,129.5,129.55,129.27,129.55,4619.0,129.5,129.55,129.27,129.55,4619.0
2018-08-09 11:25:00,129.4,129.6,129.4,129.6,2001.0,129.4,129.6,129.4,129.6,2001.0
2018-08-09 11:30:00,129.65,129.65,129.5,129.5,1600.0,129.65,129.65,129.5,129.5,1600.0
2018-08-09 11:35:00,129.6,129.75,129.6,129.65,3580.0,129.6,129.75,129.6,129.65,3580.0
2018-08-09 11:40:00,129.8,129.85,129.65,129.75,1000.0,129.8,129.85,129.65,129.75,1000.0
2018-08-09 11:45:00,129.8,129.8,129.27,129.27,1701.0,129.8,129.8,129.27,129.27,1701.0
2018-08-09 11:50:00,129.15,129.3,129.05,129.25,7574.0,129.15,129.3,129.05,129.25,7574.0
2018-08-09 11:55:00,129.3,129.35,129.26,129.3,835.0,129.3,129.35,129.26,129.3,835.0
2018-08-09 12:00:00,129.35,129.5,129.2,129.23,4073.0,129.35,129.5,129.2,129.23,4073.0
2018-08-09 12:05:00,129.27,129.3,129.15,129.29,550.0,129.27,129.3,129.15,129.29,550.0
2018-08-09 12:10:00,129.25,129.4,129.25,129.4,1015.0,129.25,129.4,129.25,129.4,1015.0
2018-08-09 12:15:00,129.4,129.4,129.25,129.25,1133.0,129.4,129.4,129.25,129.25,1133.0
2018-08-09 12:20:00,129.45,129.45,129.3,129.3,1201.0,129.45,129.45,129.3,129.3,1201.0
2018-08-09 12:25:00,129.4,129.9,129.37,129.55,6304.0,129.4,129.9,129.37,129.55,6304.0
2018-08-09 12:30:00,129.45,129.95,129.45,129.85,6623.0,129.45,129.95,129.45,129.85,6623.0
2018-08-09 12:35:00,129.9,129.95,129.9,129.95,600.0,129.9,129.95,129.9,129.95,600.0
2018-08-09 12:40:00,129.9,129.95,129.82,129.85,1100.0,129.9,129.95,129.82,129.85,1100.0
2018-08-09 12:45:00,129.86,129.86,129.7,129.75,646.0,129.86,129.86,129.7,129.75,646.0
2018-08-09 12:50:00,129.8,129.8,129.75,129.75,600.0,129.8,129.8,129.75,129.75,600.0
2018-08-09 12:55:00,129.75,129.75,129.65,129.7,300.0,129.75,129.75,129.65,129.7,300.0
2018-08-09 13:00:00,129.65,129.7,129.65,129.7,400.0,129.65,129.7,129.65,129.7,400.0
2018-08-09 13:05:00,129.7,129.7,129.65,129.68,850.0,129.7,129.7,129.65,129.68,850.0
2018-08-09 13:10:00,129.6,129.7,129.4,129.5,7460.0,129.6,129.7,129.4,129.5,7460.0
2018-08-09 13:15:00,129.6,129.7,129.55,129.7,2804.0,129.6,129.7,129.55,129.7,2804.0
2018-08-09 13:20:00,129.7,129.7,129.6,129.6,2000.0,129.7,129.7,129.6,129.6,2000.0
2018-08-09 13:25:00,129.58,129.58,129.4,129.4,1400.0,129.58,129.58,129.4,129.4,1400.0
2018-08-09 13:30:00,129.35,129.35,129.1,129.3,3524.0,129.35,129.35,129.1,129.3,3524.0
2018-08-09 13:35:00,129.3,129.35,129.0,129.15,2370.0,129.3,129.35,129.0,129.15,2370.0
2018-08-09 13:40:00,129.2,129.2,129.05,129.1,1200.0,129.2,129.2,129.05,129.1,1200.0
2018-08-09 13:45:00,129.06,129.45,129.02,129.45,5720.0,129.06,129.45,129.02,129.45,5720.0
2018-08-09 13:50:00,129.45,129.45,129.3,129.38,2400.0,129.45,129.45,129.3,129.38,2400.0
2018-08-09 13:55:00,129.38,129.6,129.37,129.6,2200.0,129.38,129.6,129.37,129.6,2200.0
2018-08-09 14:00:00,129.6,129.65,129.55,129.6,3600.0,129.6,129.65,129.55,129.6,3600.0
2018-08-09 14:05:00,129.6,129.65,129.55,129.65,2350.0,129.6,129.65,129.55,129.65,2350.0
2018-08-09 14:10:00,129.7,129.8,129.65,129.7,5031.0,129.7,129.8,129.65,129.7,5031.0
2018-08-09 14:15:00,129.7,129.7,129.47,129.55,4618.0,129.7,129.7,129.47,129.55,4618.0
2018-08-09 14:20:00,129.55,129.55,129.35,129.38,3110.0,129.55,129.55,129.35,129.38,3110.0
2018-08-09 14:25:00,129.38,129.38,129.3,129.35,3300.0,129.38,129.38,129.3,129.35,3300.0
2018-08-09 14:30:00,129.35,129.4,129.3,129.4,4110.0,129.35,129.4,129.3,129.4,4110.0
2018-08-09 14:35:00,129.4,129.8,129.35,129.8,5210.0,129.4,129.8,129.35,129.8,5210.0
2018-08-09 14:40:00,129.83,129.83,129.75,129.8,1500.0,129.83,129.83,129.75,129.8,1500.0
2018-08-09 14:45:00,129.8,129.95,129.8,129.9,2139.0,129.8,129.95,129.8,129.9,2139.0
2018-08-09 14:50:00,129.85,129.9,129.75,129.75,7080.0,129.85,129.9,129.75,129.75,7080.0
2018-08-09 14:55:00,129.75,129.75,129.5,129.68,4928.0,129.75,129.75,129.5,129.68,4928.0
2018-08-09 15:00:00,129.65,129.73,129.6,129.72,1300.0,129.65,129.73,129.6,129.72,1300.0
2018-08-09 15:05:00,129.75,129.8,129.7,129.7,5287.0,129.75,129.8,129.7,129.7,5287.0
2018-08-09 15:10:00,129.65,129.7,129.6,129.6,2300.0,129.65,129.7,129.6,129.6,2300.0
2018-08-09 15:15:00,129.7,129.7,129.6,129.6,3227.0,129.7,129.7,129.6,129.6,3227.0
2018-08-09 15:20:00,129.65,129.65,129.55,129.6,4300.0,129.65,129.65,129.55,129.6,4300.0
2018-08-09 15:25:00,129.6,129.65,129.5,129.65,6491.0,129.6,129.65,129.5,129.65,6491.0
2018-08-09 15:30:00,129.6,129.8,129.57,129.7,6431.0,129.6,129.8,129.57,129.7,6431.0
2018-08-09 15:35:00,129.65,129.7,129.4,129.6,7852.0,129.65,129.7,129.4,129.6,7852.0
2018-08-09 15:40:00,129.55,129.6,129.35,129.45,5334.0,129.55,129.6,129.35,129.45,5334.0
2018-08-09 15:45:00,129.4,129.45,129.15,129.15,19350.0,129.4,129.45,129.15,129.15,19350.0
2018-08-09 15:50:00,129.25,129.3,129.05,129.25,22964.0,129.25,129.3,129.05,129.25,22964.0
2018-08-09 15:55:00,129.25,129.45,129.15,129.35,24407.0,129.25,129.45,129.15,129.35,24407.0
2018-08-10 09:30:00,128.1,128.53,128.1,128.45,3759.0,128.1,128.53,128.1,128.45,3759.0
2018-08-10 09:35:00,128.55,129.7,128.55,129.7,4665.0,128.55,129.7,128.55,129.7,4665.0
2018-08-10 09:40:00,129.95,130.38,129.45,129.85,3935.0,129.95,130.38,129.45,129.85,3935.0
2018-08-10 09:45:00,129.93,130.0,129.8,130.0,500.0,129.93,130.0,129.8,130.0,500.0
2018-08-10 09:50:00,129.8,129.95,129.45,129.5,1200.0,129.8,129.95,129.45,129.5,1200.0
2018-08-10 09:55:00,129.35,129.93,129.35,129.88,2700.0,129.35,129.93,129.35,129.88,2700.0
2018-08-10 10:00:00,129.55,129.75,129.5,129.75,2400.0,129.55,129.75,129.5,129.75,2400.0
2018-08-10 10:05:00,129.85,130.3,129.8,130.2,4850.0,129.85,130.3,129.8,130.2,4850.0
2018-08-10 10:10:00,130.25,130.75,130.25,130.75,7556.0,130.25,130.75,130.25,130.75,7556.0
2018-08-10 10:15:00,130.65,130.75,130.5,130.53,4500.0,130.65,130.75,130.5,130.53,4500.0
2018-08-10 10:20:00,130.45,130.95,130.4,130.95,8800.0,130.45,130.95,130.4,130.95,8800.0
2018-08-10 10:25:00,130.8,131.0,130.6,130.65,2600.0,130.8,131.0,130.6,130.65,2600.0
2018-08-10 10:30:00,130.8,130.85,130.5,130.8,5400.0,130.8,130.85,130.5,130.8,5400.0
2018-08-10 10:35:00,130.7,130.75,130.42,130.6,3750.0,130.7,130.75,130.42,130.6,3750.0
2018-08-10 10:40:00,130.5,130.6,130.1,130.25,4000.0,130.5,130.6,130.1,130.25,4000.0
2018-08-10 10:45:00,130.13,130.45,130.12,130.45,3800.0,130.13,130.45,130.12,130.45,3800.0
2018-08-10 10:50:00,130.45,130.5,130.25,130.4,3258.0,130.45,130.5,130.25,130.4,3258.0
2018-08-10 10:55:00,130.65,130.75,130.45,130.58,16550.0,130.65,130.75,130.45,130.58,16550.0
2018-08-10 11:00:00,130.55,130.7,130.45,130.55,4434.0,130.55,130.7,130.45,130.55,4434.0
2018-08-10 11:05:00,130.5,130.65,130.5,130.55,2713.0,130.5,130.65,130.5,130.55,2713.0
2018-08-10 11:10:00,130.55,130.7,130.5,130.65,7900.0,130.55,130.7,130.5,130.65,7900.0
2018-08-10 11:15:00,130.6,131.3,130.6,131.05,11621.0,130.6,131.3,130.6,131.05,11621.0
2018-08-10 11:20:00,131.0,131.2,130.95,131.2,2379.0,131.0,131.2,130.95,131.2,2379.0
2018-08-10 11:25:00,131.16,131.3,131.15,131.15,1100.0,131.16,131.3,131.15,131.15,1100.0
2018-08-10 11:30:00,131.05,131.2,130.95,131.2,1912.0,131.05,131.2,130.95,131.2,1912.0
2018-08-10 11:35:00,131.1,131.35,131.1,131.35,600.0,131.1,131.35,131.1,131.35,600.0
2018-08-10 11:40:00,131.36,131.37,131.15,131.18,1001.0,131.36,131.37,131.15,131.18,1001.0
2018-08-10 11:45:00,131.3,131.35,131.1,131.15,1100.0,131.3,131.35,131.1,131.15,1100.0
2018-08-10 11:50:00,131.01,131.1,130.75,130.75,1550.0,131.01,131.1,130.75,130.75,1550.0
2018-08-10 11:55:00,130.9,131.2,130.9,131.13,1602.0,130.9,131.2,130.9,131.13,1602.0
2018-08-10 12:00:00,131.05,131.1,131.0,131.03,15100.0,131.05,131.1,131.0,131.03,15100.0
2018-08-10 12:05:00,131.1,131.1,130.8,130.8,900.0,131.1,131.1,130.8,130.8,900.0
2018-08-10 12:10:00,130.83,131.0,130.82,130.85,1005.0,130.83,131.0,130.82,130.85,1005.0
2018-08-10 12:15:00,130.9,131.0,130.9,131.0,1005.0,130.9,131.0,130.9,131.0,1005.0
2018-08-10 12:20:00,131.0,131.25,131.0,131.15,1300.0,131.0,131.25,131.0,131.15,1300.0
2018-08-10 12:25:00,131.13,131.4,131.12,131.39,1280.0,131.13,131.4,131.12,131.39,1280.0
2018-08-10 12:30:00,131.45,132.05,131.45,131.9,3042.0,131.45,132.05,131.45,131.9,3042.0
2018-08-10 12:35:00,132.15,132.15,131.85,132.15,1300.0,132.15,132.15,131.85,132.15,1300.0
2018-08-10 12:40:00,132.2,132.25,132.2,132.25,822.0,132.2,132.25,132.2,132.25,822.0
2018-08-10 12:45:00,132.0,132.15,131.85,131.9,8001.0,132.0,132.15,131.85,131.9,8001.0
2018-08-10 12:50:00,131.93,131.93,131.7,131.85,1405.0,131.93,131.93,131.7,131.85,1405.0
2018-08-10 12:55:00,131.9,131.95,131.9,131.95,900.0,131.9,131.95,131.9,131.95,900.0
2018-08-10 13:00:00,131.75,131.75,131.5,131.5,800.0,131.75,131.75,131.5,131.5,800.0
2018-08-10 13:05:00,131.32,131.32,131.3,131.3,200.0,131.32,131.32,131.3,131.3,200.0
2018-08-10 13:10:00,131.4,131.4,131.4,131.4,500.0,131.4,131.4,131.4,131.4,500.0
2018-08-10 13:15:00,131.3,131.35,130.95,130.95,7220.0,131.3,131.35,130.95,130.95,7220.0
2018-08-10 13:20:00,130.93,131.0,130.92,130.95,911.0,130.93,131.0,130.92,130.95,911.0
2018-08-10 13:25:00,130.95,131.05,130.85,130.85,1717.0,130.95,131.05,130.85,130.85,1717.0
2018-08-10 13:30:00,130.7,130.95,130.45,130.75,16470.0,130.7,130.95,130.45,130.75,16470.0
2018-08-10 13:35:00,130.75,130.75,130.45,130.5,2400.0,130.75,130.75,130.45,130.5,2400.0
2018-08-10 13:40:00,130.45,130.5,130.3,130.5,6512.0,130.45,130.5,130.3,130.5,6512.0
2018-08-10 13:45:00,130.25,130.25,129.9,129.9,5563.0,130.25,130.25,129.9,129.9,5563.0
2018-08-10 13:50:00,130.0,130.4,129.9,130.2,9476.0,130.0,130.4,129.9,130.2,9476.0
2018-08-10 13:55:00,130.2,130.45,129.8,129.85,12871.0,130.2,130.45,129.8,129.85,12871.0
2018-08-10 14:00:00,129.9,130.15,129.9,130.06,1230.0,129.9,130.15,129.9,130.06,1230.0
2018-08-10 14:05:00,130.15,130.25,130.15,130.25,500.0,130.15,130.25,130.15,130.25,500.0
2018-08-10 14:10:00,130.25,130.4,130.1,130.35,1631.0,130.25,130.4,130.1,130.35,1631.0
2018-08-10 14:15:00,130.35,130.45,130.35,130.45,300.0,130.35,130.45,130.35,130.45,300.0
2018-08-10 14:20:00,130.4,130.45,130.3,130.3,400.0,130.4,130.45,130.3,130.3,400.0
2018-08-10 14:25:00,130.45,130.7,129.85,129.95,5400.0,130.45,130.7,129.85,129.95,5400.0
2018-08-10 14:30:00,129.95,130.2,129.95,130.2,700.0,129.95,130.2,129.95,130.2,700.0
2018-08-10 14:35:00,130.25,130.25,130.1,130.1,1300.0,130.25,130.25,130.1,130.1,1300.0
2018-08-10 14:40:00,130.2,130.35,130.15,130.35,1100.0,130.2,130.35,130.15,130.35,1100.0
2018-08-10 14:45:00,130.26,130.35,130.15,130.25,2288.0,130.26,130.35,130.15,130.25,2288.0
2018-08-10 14:50:00,130.25,130.35,130.15,130.25,2011.0,130.25,130.35,130.15,130.25,2011.0
2018-08-10 14:55:00,130.3,130.45,130.25,130.3,3005.0,130.3,130.45,130.25,130.3,3005.0
2018-08-10 15:00:00,130.2,130.3,130.15,130.3,1877.0,130.2,130.3,130.15,130.3,1877.0
2018-08-10 15:05:00,130.25,130.35,130.15,130.2,1957.0,130.25,130.35,130.15,130.2,1957.0
2018-08-10 15:10:00,130.2,130.4,130.2,130.4,1100.0,130.2,130.4,130.2,130.4,1100.0
2018-08-10 15:15:00,130.5,130.8,130.45,130.7,2408.0,130.5,130.8,130.45,130.7,2408.0
2018-08-10 15:20:00,130.85,131.0,130.7,130.7,4083.0,130.85,131.0,130.7,130.7,4083.0
2018-08-10 15:25:00,130.65,130.95,130.65,130.95,2701.0,130.65,130.95,130.65,130.95,2701.0
2018-08-10 15:30:00,130.9,130.9,130.7,130.7,952.0,130.9,130.9,130.7,130.7,952.0
2018-08-10 15:35:00,130.7,131.0,130.7,131.0,4248.0,130.7,131.0,130.7,131.0,4248.0
2018-08-10 15:40:00,130.93,130.95,130.9,130.9,1950.0,130.93,130.95,130.9,130.9,1950.0
2018-08-10 15:45:00,130.9,130.95,130.8,130.8,5971.0,130.9,130.95,130.8,130.8,5971.0
2018-08-10 15:50:00,130.7,130.85,130.7,130.75,2349.0,130.7,130.85,130.7,130.75,2349.0
2018-08-10 15:55:00,130.75,130.75,130.55,130.6,11323.0,130.75,130.75,130.55,130.6,11323.0
2018-08-13 09:30:00,130.5,130.5,130.5,130.5,1991.0,130.5,130.5,130.5,130.5,1991.0
2018-08-13 09:35:00,130.45,131.9,130.15,131.4,6594.0,130.45,131.9,130.15,131.4,6594.0
2018-08-13 09:40:00,131.45,131.45,130.95,131.05,927.0,131.45,131.45,130.95,131.05,927.0
2018-08-13 09:45:00,131.0,131.15,131.0,131.05,949.0,131.0,131.15,131.0,131.05,949.0
2018-08-13 09:50:00,131.0,131.25,130.95,131.16,6273.0,131.0,131.25,130.95,131.16,6273.0
2018-08-13 09:55:00,131.19,132.1,131.19,131.7,12020.0,131.19,132.1,131.19,131.7,12020.0
2018-08-13 10:00:00,131.5,131.55,131.25,131.55,2600.0,131.5,131.55,131.25,131.55,2600.0
2018-08-13 10:05:00,131.55,131.65,131.25,131.4,8277.0,131.55,131.65,131.25,131.4,8277.0
2018-08-13 10:10:00,131.55,131.93,131.55,131.93,1404.0,131.55,131.93,131.55,131.93,1404.0
2018-08-13 10:15:00,132.0,132.05,131.9,132.05,966.0,132.0,132.05,131.9,132.05,966.0
2018-08-13 10:20:00,132.15,132.15,131.7,131.7,3250.0,132.15,132.15,131.7,131.7,3250.0
2018-08-13 10:25:00,131.75,132.1,131.75,132.0,4100.0,131.75,132.1,131.75,132.0,4100.0
2018-08-13 10:30:00,132.2,132.25,131.87,131.95,10835.0,132.2,132.25,131.87,131.95,10835.0
2018-08-13 10:35:00,132.05,132.2,131.97,132.05,1250.0,132.05,132.2,131.97,132.05,1250.0
2018-08-13 10:40:00,132.15,132.15,132.0,132.0,500.0,132.15,132.15,132.0,132.0,500.0
2018-08-13 10:45:00,132.1,132.15,132.05,132.05,400.0,132.1,132.15,132.05,132.05,400.0
2018-08-13 10:50:00,132.15,132.65,131.95,132.64,7125.0,132.15,132.65,131.95,132.64,7125.0
2018-08-13 10:55:00,132.55,132.65,132.35,132.45,7464.0,132.55,132.65,132.35,132.45,7464.0
2018-08-13 11:00:00,132.4,132.4,131.95,132.2,1143.0,132.4,132.4,131.95,132.2,1143.0
2018-08-13 11:05:00,132.22,132.3,131.8,131.8,1600.0,132.22,132.3,131.8,131.8,1600.0
2018-08-13 11:10:00,132.0,132.0,131.75,131.78,25919.0,132.0,132.0,131.75,131.78,25919.0
2018-08-13 11:15:00,131.8,131.9,131.6,131.6,14088.0,131.8,131.9,131.6,131.6,14088.0
2018-08-13 11:20:00,131.7,131.8,131.4,131.45,7773.0,131.7,131.8,131.4,131.45,7773.0
2018-08-13 11:25:00,131.45,131.45,131.0,131.0,1100.0,131.45,131.45,131.0,131.0,1100.0
2018-08-13 11:30:00,130.8,131.0,130.75,131.0,1900.0,130.8,131.0,130.75,131.0,1900.0
2018-08-13 11:35:00,130.9,130.93,130.75,130.85,1000.0,130.9,130.93,130.75,130.85,1000.0
2018-08-13 11:40:00,130.78,131.5,130.7,131.2,2500.0,130.78,131.5,130.7,131.2,2500.0
2018-08-13 11:45:00,131.2,131.45,131.15,131.15,1450.0,131.2,131.45,131.15,131.15,1450.0
2018-08-13 11:50:00,131.0,131.0,130.5,130.75,3400.0,131.0,131.0,130.5,130.75,3400.0
2018-08-13 11:55:00,130.7,130.9,130.45,130.72,4400.0,130.7,130.9,130.45,130.72,4400.0
2018-08-13 12:00:00,130.8,130.9,130.8,130.9,818.0,130.8,130.9,130.8,130.9,818.0
2018-08-13 12:05:00,130.9,130.93,130.8,130.8,700.0,130.9,130.93,130.8,130.8,700.0
2018-08-13 12:10:00,130.9,131.25,130.9,131.22,1023.0,130.9,131.25,130.9,131.22,1023.0
2018-08-13 12:15:00,131.25,131.25,131.07,131.08,3152.0,131.25,131.25,131.07,131.08,3152.0
2018-08-13 12:20:00,131.05,131.15,130.95,131.0,3169.0,131.05,131.15,130.95,131.0,3169.0
2018-08-13 12:25:00,131.05,131.15,130.84,130.88,19960.0,131.05,131.15,130.84,130.88,19960.0
2018-08-13 12:30:00,130.85,130.85,130.45,130.45,3980.0,130.85,130.85,130.45,130.45,3980.0
2018-08-13 12:35:00,130.3,130.35,130.2,130.25,13100.0,130.3,130.35,130.2,130.25,13100.0
2018-08-13 12:40:00,130.35,130.4,130.32,130.33,2500.0,130.35,130.4,130.32,130.33,2500.0
2018-08-13 12:45:00,130.35,130.35,129.8,130.18,18679.0,130.35,130.35,129.8,130.18,18679.0
2018-08-13 12:50:00,130.25,130.3,130.1,130.1,3781.0,130.25,130.3,130.1,130.1,3781.0
2018-08-13 12:55:00,130.08,130.3,130.07,130.3,3500.0,130.08,130.3,130.07,130.3,3500.0
2018-08-13 13:00:00,130.3,130.4,130.05,130.25,4500.0,130.3,130.4,130.05,130.25,4500.0
2018-08-13 13:05:00,130.25,130.25,130.1,130.1,1800.0,130.25,130.25,130.1,130.1,1800.0
2018-08-13 13:10:00,130.1,130.3,130.1,130.2,2100.0,130.1,130.3,130.1,130.2,2100.0
2018-08-13 13:15:00,130.15,130.4,129.9,130.4,3104.0,130.15,130.4,129.9,130.4,3104.0
2018-08-13 13:20:00,130.6,130.7,130.45,130.45,500.0,130.6,130.7,130.45,130.45,500.0
2018-08-13 13:25:00,130.55,130.6,130.55,130.6,200.0,130.55,130.6,130.55,130.6,200.0
2018-08-13 13:30:00,130.6,131.0,130.6,131.0,1330.0,130.6,131.0,130.6,131.0,1330.0
2018-08-13 13:35:00,130.8,130.9,130.75,130.85,929.0,130.8,130.9,130.75,130.85,929.0
2018-08-13 13:40:00,130.95,130.95,130.85,130.85,200.0,130.95,130.95,130.85,130.85,200.0
2018-08-13 13:45:00,130.9,130.95,130.75,130.83,1600.0,130.9,130.95,130.75,130.83,1600.0
2018-08-13 13:50:00,130.85,131.0,130.85,131.0,905.0,130.85,131.0,130.85,131.0,905.0
2018-08-13 13:55:00,130.9,130.9,130.8,130.8,1000.0,130.9,130.9,130.8,130.8,1000.0
2018-08-13 14:00:00,130.9,131.23,130.9,131.1,2000.0,130.9,131.23,130.9,131.1,2000.0
2018-08-13 14:05:00,131.15,131.15,131.0,131.0,500.0,131.15,131.15,131.0,131.0,500.0
2018-08-13 14:10:00,131.0,131.0,130.8,130.95,4336.0,131.0,131.0,130.8,130.95,4336.0
2018-08-13 14:15:00,130.9,130.9,130.77,130.78,350.0,130.9,130.9,130.77,130.78,350.0
2018-08-13 14:20:00,130.8,130.85,130.7,130.75,1392.0,130.8,130.85,130.7,130.75,1392.0
2018-08-13 14:25:00,130.8,130.95,130.8,130.9,1555.0,130.8,130.95,130.8,130.9,1555.0
2018-08-13 14:30:00,131.0,131.2,131.0,131.15,2767.0,131.0,131.2,131.0,131.15,2767.0
2018-08-13 14:35:00,131.2,131.2,130.85,130.9,2884.0,131.2,131.2,130.85,130.9,2884.0
2018-08-13 14:40:00,130.95,130.98,130.83,130.95,2568.0,130.95,130.98,130.83,130.95,2568.0
2018-08-13 14:45:00,130.85,130.9,130.82,130.83,400.0,130.85,130.9,130.82,130.83,400.0
2018-08-13 14:50:00,130.75,130.75,130.5,130.5,1889.0,130.75,130.75,130.5,130.5,1889.0
2018-08-13 14:55:00,130.5,130.6,130.5,130.6,900.0,130.5,130.6,130.5,130.6,900.0
2018-08-13 15:00:00,130.5,130.65,130.4,130.55,5192.0,130.5,130.65,130.4,130.55,5192.0
2018-08-13 15:05:00,130.6,130.8,130.6,130.75,3550.0,130.6,130.8,130.6,130.75,3550.0
2018-08-13 15:10:00,130.65,130.7,130.6,130.6,2616.0,130.65,130.7,130.6,130.6,2616.0
2018-08-13 15:15:00,130.7,130.7,130.45,130.45,3298.0,130.7,130.7,130.45,130.45,3298.0
2018-08-13 15:20:00,130.45,130.5,130.4,130.5,2245.0,130.45,130.5,130.4,130.5,2245.0
2018-08-13 15:25:00,130.4,130.5,130.2,130.2,4010.0,130.4,130.5,130.2,130.2,4010.0
2018-08-13 15:30:00,130.2,130.65,130.05,130.55,9955.0,130.2,130.65,130.05,130.55,9955.0
2018-08-13 15:35:00,130.55,130.95,130.55,130.9,4753.0,130.55,130.95,130.55,130.9,4753.0
2018-08-13 15:40:00,130.85,131.35,130.85,131.35,9115.0,130.85,131.35,130.85,131.35,9115.0
2018-08-13 15:45:00,131.35,131.35,131.0,131.1,9746.0,131.35,131.35,131.0,131.1,9746.0
2018-08-13 15:50:00,131.05,131.15,130.87,131.15,17550.0,131.05,131.15,130.87,131.15,17550.0
2018-08-13 15:55:00,131.15,131.15,130.95,130.95,25120.0,131.15,131.15,130.95,130.95,25120.0
2018-08-14 09:30:00,131.5,131.75,131.2,131.65,2182.0,131.5,131.75,131.2,131.65,2182.0
2018-08-14 09:35:00,131.7,131.85,131.15,131.63,1400.0,131.7,131.85,131.15,131.63,1400.0
2018-08-14 09:40:00,131.25,131.25,130.2,130.2,1500.0,131.25,131.25,130.2,130.2,1500.0
2018-08-14 09:45:00,130.05,130.2,128.75,129.05,5978.0,130.05,130.2,128.75,129.05,5978.0
2018-08-14 09:50:00,128.93,129.18,128.25,128.4,6434.0,128.93,129.18,128.25,128.4,6434.0
2018-08-14 09:55:00,128.33,128.4,127.6,128.15,21068.0,128.33,128.4,127.6,128.15,21068.0
2018-08-14 10:00:00,128.25,129.0,128.0,128.55,16170.0,128.25,129.0,128.0,128.55,16170.0
2018-08-14 10:05:00,128.5,128.95,128.45,128.95,4304.0,128.5,128.95,128.45,128.95,4304.0
2018-08-14 10:10:00,128.8,129.1,128.75,128.95,5558.0,128.8,129.1,128.75,128.95,5558.0
2018-08-14 10:15:00,129.1,129.85,129.1,129.75,14701.0,129.1,129.85,129.1,129.75,14701.0
2018-08-14 10:20:00,129.75,129.95,129.75,129.9,2885.0,129.75,129.95,129.75,129.9,2885.0
2018-08-14 10:25:00,130.0,130.05,129.85,129.85,1600.0,130.0,130.05,129.85,129.85,1600.0
2018-08-14 10:30:00,130.0,130.15,129.9,130.15,2600.0,130.0,130.15,129.9,130.15,2600.0
2018-08-14 10:35:00,130.2,130.45,130.2,130.2,3712.0,130.2,130.45,130.2,130.2,3712.0
2018-08-14 10:40:00,130.15,130.2,130.15,130.2,800.0,130.15,130.2,130.15,130.2,800.0
2018-08-14 10:45:00,130.2,130.45,130.2,130.35,2900.0,130.2,130.45,130.2,130.35,2900.0
2018-08-14 10:50:00,130.4,130.55,130.05,130.55,3474.0,130.4,130.55,130.05,130.55,3474.0
2018-08-14 10:55:00,130.6,130.8,130.42,130.7,1724.0,130.6,130.8,130.42,130.7,1724.0
2018-08-14 11:00:00,130.95,131.0,130.85,130.9,2565.0,130.95,131.0,130.85,130.9,2565.0
2018-08-14 11:05:00,130.95,131.0,130.9,131.0,1376.0,130.95,131.0,130.9,131.0,1376.0
2018-08-14 11:10:00,131.0,131.3,130.95,131.3,2455.0,131.0,131.3,130.95,131.3,2455.0
2018-08-14 11:15:00,131.2,131.5,131.15,131.5,1900.0,131.2,131.5,131.15,131.5,1900.0
2018-08-14 11:20:00,131.48,131.9,131.45,131.75,1305.0,131.48,131.9,131.45,131.75,1305.0
2018-08-14 11:25:00,131.8,131.85,131.65,131.85,2556.0,131.8,131.85,131.65,131.85,2556.0
2018-08-14 11:30:00,131.85,131.85,131.6,131.6,2000.0,131.85,131.85,131.6,131.6,2000.0
2018-08-14 11:35:00,131.4,131.4,131.17,131.3,3244.0,131.4,131.4,131.17,131.3,3244.0
2018-08-14 11:40:00,131.3,131.35,131.0,131.0,3200.0,131.3,131.35,131.0,131.0,3200.0
2018-08-14 11:45:00,130.94,131.2,130.8,131.2,2392.0,130.94,131.2,130.8,131.2,2392.0
2018-08-14 11:50:00,131.22,131.23,130.9,130.95,1000.0,131.22,131.23,130.9,130.95,1000.0
2018-08-14 11:55:00,130.9,130.9,130.75,130.75,300.0,130.9,130.9,130.75,130.75,300.0
2018-08-14 12:00:00,130.8,130.9,130.8,130.9,1169.0,130.8,130.9,130.8,130.9,1169.0
2018-08-14 12:05:00,130.85,130.85,130.8,130.85,1100.0,130.85,130.85,130.8,130.85,1100.0
2018-08-14 12:10:00,130.75,130.75,130.6,130.7,1300.0,130.75,130.75,130.6,130.7,1300.0
2018-08-14 12:15:00,130.75,130.75,130.57,130.75,3600.0,130.75,130.75,130.57,130.75,3600.0
2018-08-14 12:20:00,130.72,130.73,130.55,130.65,4873.0,130.72,130.73,130.55,130.65,4873.0
2018-08-14 12:25:00,130.65,130.85,130.65,130.65,4225.0,130.65,130.85,130.65,130.65,4225.0
2018-08-14 12:30:00,130.7,130.7,130.65,130.65,899.0,130.7,130.7,130.65,130.65,899.0
2018-08-14 12:35:00,130.7,130.8,130.6,130.65,5549.0,130.7,130.8,130.6,130.65,5549.0
2018-08-14 12:40:00,130.7,130.75,130.7,130.75,600.0,130.7,130.75,130.7,130.75,600.0
2018-08-14 12:45:00,130.85,131.45,130.85,131.45,1900.0,130.85,131.45,130.85,131.45,1900.0
2018-08-14 12:50:00,131.4,131.5,131.0,131.03,4438.0,131.4,131.5,131.0,131.03,4438.0
2018-08-14 12:55:00,131.1,131.15,130.95,131.05,2200.0,131.1,131.15,130.95,131.05,2200.0
2018-08-14 13:00:00,131.0,131.1,131.0,131.1,700.0,131.0,131.1,131.0,131.1,700.0
2018-08-14 13:05:00,130.85,130.85,130.8,130.85,819.0,130.85,130.85,130.8,130.85,819.0
2018-08-14 13:10:00,130.9,130.9,130.65,130.65,3145.0,130.9,130.9,130.65,130.65,3145.0
2018-08-14 13:15:00,130.65,130.65,130.55,130.58,2334.0,130.65,130.65,130.55,130.58,2334.0
2018-08-14 13:20:00,130.55,130.58,130.45,130.45,1550.0,130.55,130.58,130.45,130.45,1550.0
2018-08-14 13:25:00,130.4,130.4,130.25,130.3,1800.0,130.4,130.4,130.25,130.3,1800.0
2018-08-14 13:30:00,130.4,130.5,130.4,130.47,1100.0,130.4,130.5,130.4,130.47,1100.0
2018-08-14 13:35:00,130.5,130.55,130.45,130.55,1221.0,130.5,130.55,130.45,130.55,1221.0
2018-08-14 13:40:00,130.6,130.6,130.54,130.55,1300.0,130.6,130.6,130.54,130.55,1300.0
2018-08-14 13:45:00,130.6,130.8,130.55,130.8,1000.0,130.6,130.8,130.55,130.8,1000.0
2018-08-14 13:50:00,130.75,130.8,130.7,130.7,500.0,130.75,130.8,130.7,130.7,500.0
2018-08-14 13:55:00,130.8,131.05,130.8,130.85,2601.0,130.8,131.05,130.8,130.85,2601.0
2018-08-14 14:00:00,130.8,130.9,130.8,130.8,876.0,130.8,130.9,130.8,130.8,876.0
2018-08-14 14:05:00,130.8,130.8,130.45,130.55,1700.0,130.8,130.8,130.45,130.55,1700.0
2018-08-14 14:10:00,130.5,130.6,130.5,130.55,2000.0,130.5,130.6,130.5,130.55,2000.0
2018-08-14 14:15:00,130.6,130.75,130.6,130.75,2800.0,130.6,130.75,130.6,130.75,2800.0
2018-08-14 14:20:00,130.8,130.8,130.5,130.5,1800.0,130.8,130.8,130.5,130.5,1800.0
2018-08-14 14:25:00,130.55,130.55,130.5,130.55,1068.0,130.55,130.55,130.5,130.55,1068.0
2018-08-14 14:30:00,130.65,130.75,130.6,130.75,700.0,130.65,130.75,130.6,130.75,700.0
2018-08-14 14:35:00,130.73,130.9,130.73,130.85,3806.0,130.73,130.9,130.73,130.85,3806.0
2018-08-14 14:40:00,130.8,130.85,130.75,130.8,600.0,130.8,130.85,130.75,130.8,600.0
2018-08-14 14:45:00,130.8,130.9,130.75,130.8,1763.0,130.8,130.9,130.75,130.8,1763.0
2018-08-14 14:50:00,130.7,130.75,130.6,130.75,1200.0,130.7,130.75,130.6,130.75,1200.0
2018-08-14 14:55:00,130.75,130.8,130.75,130.78,900.0,130.75,130.8,130.75,130.78,900.0
2018-08-14 15:00:00,130.8,130.8,130.65,130.7,2880.0,130.8,130.8,130.65,130.7,2880.0
2018-08-14 15:05:00,130.75,130.8,130.75,130.8,1300.0,130.75,130.8,130.75,130.8,1300.0
2018-08-14 15:10:00,130.85,130.85,130.8,130.8,1388.0,130.85,130.85,130.8,130.8,1388.0
2018-08-14 15:15:00,130.8,130.85,130.75,130.8,2798.0,130.8,130.85,130.75,130.8,2798.0
2018-08-14 15:20:00,130.8,130.95,130.8,130.95,4000.0,130.8,130.95,130.8,130.95,4000.0
2018-08-14 15:25:00,130.9,130.95,130.85,130.85,2020.0,130.9,130.95,130.85,130.85,2020.0
2018-08-14 15:30:00,130.8,130.95,130.8,130.95,2700.0,130.8,130.95,130.8,130.95,2700.0
2018-08-14 15:35:00,130.95,131.0,130.8,130.85,2200.0,130.95,131.0,130.8,130.85,2200.0
2018-08-14 15:40:00,130.9,130.9,130.55,130.55,3916.0,130.9,130.9,130.55,130.55,3916.0
2018-08-14 15:45:00,130.6,130.8,130.6,130.8,5869.0,130.6,130.8,130.6,130.8,5869.0
2018-08-14 15:50:00,130.85,131.1,130.8,131.03,9693.0,130.85,131.1,130.8,131.03,9693.0
2018-08-14 15:55:00,131.05,131.1,130.7,130.75,23048.0,131.05,131.1,130.7,130.75,23048.0
2018-08-15 09:30:00,129.7,129.7,129.27,129.3,5753.0,129.7,129.7,129.27,129.3,5753.0
2018-08-15 09:35:00,129.45,130.15,129.45,129.8,8450.0,129.45,130.15,129.45,129.8,8450.0
2018-08-15 09:40:00,129.9,130.7,129.9,130.24,5901.0,129.9,130.7,129.9,130.24,5901.0
2018-08-15 09:45:00,130.1,130.1,129.3,130.0,2753.0,130.1,130.1,129.3,130.0,2753.0
2018-08-15 09:50:00,129.86,129.98,128.35,128.35,11600.0,129.86,129.98,128.35,128.35,11600.0
2018-08-15 09:55:00,128.25,128.38,127.1,127.2,7828.0,128.25,128.38,127.1,127.2,7828.0
2018-08-15 10:00:00,127.18,127.4,126.45,126.6,22004.0,127.18,127.4,126.45,126.6,22004.0
2018-08-15 10:05:00,126.6,126.95,126.25,126.25,9639.0,126.6,126.95,126.25,126.25,9639.0
2018-08-15 10:10:00,126.15,126.7,126.15,126.2,4270.0,126.15,126.7,126.15,126.2,4270.0
2018-08-15 10:15:00,126.15,126.3,125.3,125.55,14100.0,126.15,126.3,125.3,125.55,14100.0
2018-08-15 10:20:00,125.5,125.55,125.05,125.55,3800.0,125.5,125.55,125.05,125.55,3800.0
2018-08-15 10:25:00,125.5,125.7,124.8,124.9,14963.0,125.5,125.7,124.8,124.9,14963.0
2018-08-15 10:30:00,124.7,124.95,124.15,124.35,10974.0,124.7,124.95,124.15,124.35,10974.0
2018-08-15 10:35:00,124.35,125.6,124.35,125.45,7436.0,124.35,125.6,124.35,125.45,7436.0
2018-08-15 10:40:00,125.35,125.75,125.3,125.43,5384.0,125.35,125.75,125.3,125.43,5384.0
2018-08-15 10:45:00,125.4,125.95,125.2,125.2,8175.0,125.4,125.95,125.2,125.2,8175.0
2018-08-15 10:50:00,125.3,125.35,124.5,125.2,6375.0,125.3,125.35,124.5,125.2,6375.0
2018-08-15 10:55:00,125.14,125.4,124.95,124.95,2068.0,125.14,125.4,124.95,124.95,2068.0
2018-08-15 11:00:00,124.9,124.95,124.4,124.5,4700.0,124.9,124.95,124.4,124.5,4700.0
2018-08-15 11:05:00,124.7,125.0,124.25,124.75,4625.0,124.7,125.0,124.25,124.75,4625.0
2018-08-15 11:10:00,124.93,125.55,124.45,125.35,15335.0,124.93,125.55,124.45,125.35,15335.0
2018-08-15 11:15:00,125.6,126.0,125.4,126.0,1900.0,125.6,126.0,125.4,126.0,1900.0
2018-08-15 11:20:00,126.05,126.45,125.75,125.85,20142.0,126.05,126.45,125.75,125.85,20142.0
2018-08-15 11:25:00,125.9,126.45,125.85,126.35,1200.0,125.9,126.45,125.85,126.35,1200.0
2018-08-15 11:30:00,126.35,126.45,126.3,126.35,938.0,126.35,126.45,126.3,126.35,938.0
2018-08-15 11:35:00,126.5,126.9,126.25,126.35,2500.0,126.5,126.9,126.25,126.35,2500.0
2018-08-15 11:40:00,126.1,126.1,125.75,126.0,1600.0,126.1,126.1,125.75,126.0,1600.0
2018-08-15 11:45:00,125.85,125.9,125.5,125.85,1599.0,125.85,125.9,125.5,125.85,1599.0
2018-08-15 11:50:00,125.85,125.85,125.4,125.55,1786.0,125.85,125.85,125.4,125.55,1786.0
2018-08-15 11:55:00,125.6,125.65,125.3,125.4,3588.0,125.6,125.65,125.3,125.4,3588.0
2018-08-15 12:00:00,125.55,125.55,125.25,125.35,2800.0,125.55,125.55,125.25,125.35,2800.0
2018-08-15 12:05:00,125.3,125.6,125.15,125.53,2564.0,125.3,125.6,125.15,125.53,2564.0
2018-08-15 12:10:00,125.6,125.7,125.55,125.6,850.0,125.6,125.7,125.55,125.6,850.0
2018-08-15 12:15:00,125.7,125.95,125.55,125.9,1780.0,125.7,125.95,125.55,125.9,1780.0
2018-08-15 12:20:00,125.75,125.9,125.5,125.6,1500.0,125.75,125.9,125.5,125.6,1500.0
2018-08-15 12:25:00,125.7,126.0,125.5,125.75,2614.0,125.7,126.0,125.5,125.75,2614.0
2018-08-15 12:30:00,125.95,126.15,125.8,126.0,2896.0,125.95,126.15,125.8,126.0,2896.0
2018-08-15 12:35:00,126.0,126.05,125.8,125.95,987.0,126.0,126.05,125.8,125.95,987.0
2018-08-15 12:40:00,125.88,126.05,125.7,125.7,4575.0,125.88,126.05,125.7,125.7,4575.0
2018-08-15 12:45:00,125.78,125.8,125.6,125.75,2552.0,125.78,125.8,125.6,125.75,2552.0
2018-08-15 12:50:00,125.6,125.6,125.35,125.35,1700.0,125.6,125.6,125.35,125.35,1700.0
2018-08-15 12:55:00,125.36,125.5,125.15,125.15,2506.0,125.36,125.5,125.15,125.15,2506.0
2018-08-15 13:00:00,125.25,125.65,125.1,125.65,900.0,125.25,125.65,125.1,125.65,900.0
2018-08-15 13:05:00,125.5,125.65,125.5,125.5,512.0,125.5,125.65,125.5,125.5,512.0
2018-08-15 13:10:00,125.5,125.65,125.35,125.45,500.0,125.5,125.65,125.35,125.45,500.0
2018-08-15 13:15:00,125.45,125.45,125.1,125.1,1800.0,125.45,125.45,125.1,125.1,1800.0
2018-08-15 13:20:00,125.02,125.1,124.75,124.8,1100.0,125.02,125.1,124.75,124.8,1100.0
2018-08-15 13:25:00,124.75,124.95,124.45,124.65,4804.0,124.75,124.95,124.45,124.65,4804.0
2018-08-15 13:30:00,124.75,124.83,124.6,124.83,1360.0,124.75,124.83,124.6,124.83,1360.0
2018-08-15 13:35:00,124.7,124.95,124.65,124.95,2025.0,124.7,124.95,124.65,124.95,2025.0
2018-08-15 13:40:00,124.9,125.0,124.9,125.0,2275.0,124.9,125.0,124.9,125.0,2275.0
2018-08-15 13:45:00,124.9,125.05,124.82,124.85,7314.0,124.9,125.05,124.82,124.85,7314.0
2018-08-15 13:50:00,124.9,125.0,124.8,125.0,3572.0,124.9,125.0,124.8,125.0,3572.0
2018-08-15 13:55:00,125.0,125.05,124.75,124.75,2750.0,125.0,125.05,124.75,124.75,2750.0
2018-08-15 14:00:00,124.75,125.0,124.65,124.9,9648.0,124.75,125.0,124.65,124.9,9648.0
2018-08-15 14:05:00,124.85,124.85,124.3,124.35,2812.0,124.85,124.85,124.3,124.35,2812.0
2018-08-15 14:10:00,124.33,124.35,124.2,124.2,1939.0,124.33,124.35,124.2,124.2,1939.0
2018-08-15 14:15:00,124.15,124.5,124.15,124.5,6066.0,124.15,124.5,124.15,124.5,6066.0
2018-08-15 14:20:00,124.55,124.6,124.37,124.6,2913.0,124.55,124.6,124.37,124.6,2913.0
2018-08-15 14:25:00,124.55,124.58,124.3,124.3,3105.0,124.55,124.58,124.3,124.3,3105.0
2018-08-15 14:30:00,124.25,124.35,124.0,124.15,5112.0,124.25,124.35,124.0,124.15,5112.0
2018-08-15 14:35:00,124.1,124.3,124.05,124.05,4339.0,124.1,124.3,124.05,124.05,4339.0
2018-08-15 14:40:00,124.1,124.23,124.0,124.2,5082.0,124.1,124.23,124.0,124.2,5082.0
2018-08-15 14:45:00,124.15,124.15,124.0,124.05,1800.0,124.15,124.15,124.0,124.05,1800.0
2018-08-15 14:50:00,124.05,124.25,123.9,124.2,5157.0,124.05,124.25,123.9,124.2,5157.0
2018-08-15 14:55:00,124.2,124.2,124.02,124.15,3763.0,124.2,124.2,124.02,124.15,3763.0
2018-08-15 15:00:00,124.25,124.6,124.25,124.45,5056.0,124.25,124.6,124.25,124.45,5056.0
2018-08-15 15:05:00,124.65,124.75,124.55,124.6,2600.0,124.65,124.75,124.55,124.6,2600.0
2018-08-15 15:10:00,124.6,124.65,124.45,124.6,3941.0,124.6,124.65,124.45,124.6,3941.0
2018-08-15 15:15:00,124.6,124.95,124.57,124.95,4037.0,124.6,124.95,124.57,124.95,4037.0
2018-08-15 15:20:00,124.95,125.15,124.95,125.15,2300.0,124.95,125.15,124.95,125.15,2300.0
2018-08-15 15:25:00,125.2,125.4,125.2,125.4,7097.0,125.2,125.4,125.2,125.4,7097.0
2018-08-15 15:30:00,125.4,125.75,125.4,125.6,6018.0,125.4,125.75,125.4,125.6,6018.0
2018-08-15 15:35:00,125.75,125.75,125.5,125.7,5900.0,125.75,125.75,125.5,125.7,5900.0
2018-08-15 15:40:00,125.7,126.1,125.6,126.1,6892.0,125.7,126.1,125.6,126.1,6892.0
2018-08-15 15:45:00,125.95,126.1,125.9,126.05,8643.0,125.95,126.1,125.9,126.05,8643.0
2018-08-15 15:50:00,126.0,126.05,125.7,125.8,4600.0,126.0,126.05,125.7,125.8,4600.0
2018-08-15 15:55:00,125.83,126.05,125.75,125.8,16302.0,125.83,126.05,125.75,125.8,16302.0
2018-08-16 09:30:00,126.9,126.9,125.35,126.7,7548.0,126.9,126.9,125.35,126.7,7548.0
2018-08-16 09:35:00,126.9,126.9,125.25,125.28,4383.0,126.9,126.9,125.25,125.28,4383.0
2018-08-16 09:40:00,125.45,126.45,125.45,125.9,3045.0,125.45,126.45,125.45,125.9,3045.0
2018-08-16 09:45:00,125.15,125.2,124.3,124.35,6267.0,125.15,125.2,124.3,124.35,6267.0
2018-08-16 09:50:00,124.48,125.35,124.3,124.7,14710.0,124.48,125.35,124.3,124.7,14710.0
2018-08-16 09:55:00,124.7,124.85,124.5,124.75,8374.0,124.7,124.85,124.5,124.75,8374.0
2018-08-16 10:00:00,124.85,125.5,124.7,125.43,8767.0,124.85,125.5,124.7,125.43,8767.0
2018-08-16 10:05:00,125.35,126.25,125.35,125.95,11450.0,125.35,126.25,125.35,125.95,11450.0
2018-08-16 10:10:00,125.93,126.1,125.88,126.0,5202.0,125.93,126.1,125.88,126.0,5202.0
2018-08-16 10:15:00,126.15,126.15,125.85,126.04,1815.0,126.15,126.15,125.85,126.04,1815.0
2018-08-16 10:20:00,125.9,126.04,125.8,125.85,1920.0,125.9,126.04,125.8,125.85,1920.0
2018-08-16 10:25:00,125.95,126.1,125.9,126.05,3810.0,125.95,126.1,125.9,126.05,3810.0
2018-08-16 10:30:00,126.0,126.55,126.0,126.52,2943.0,126.0,126.55,126.0,126.52,2943.0
2018-08-16 10:35:00,126.4,126.4,126.1,126.3,1715.0,126.4,126.4,126.1,126.3,1715.0
2018-08-16 10:40:00,126.3,126.3,125.5,126.25,4200.0,126.3,126.3,125.5,126.25,4200.0
2018-08-16 10:45:00,126.15,126.15,126.0,126.03,714.0,126.15,126.15,126.0,126.03,714.0
2018-08-16 10:50:00,125.85,126.15,125.7,125.8,9905.0,125.85,126.15,125.7,125.8,9905.0
2018-08-16 10:55:00,125.75,125.75,125.48,125.7,3700.0,125.75,125.75,125.48,125.7,3700.0
2018-08-16 11:00:00,125.7,125.95,125.65,125.9,1726.0,125.7,125.95,125.65,125.9,1726.0
2018-08-16 11:05:00,126.05,126.25,126.05,126.05,1100.0,126.05,126.25,126.05,126.05,1100.0
2018-08-16 11:10:00,126.03,126.03,126.02,126.03,300.0,126.03,126.03,126.02,126.03,300.0
2018-08-16 11:15:00,126.15,126.7,126.15,126.35,3400.0,126.15,126.7,126.15,126.35,3400.0
2018-08-16 11:20:00,126.4,126.45,126.15,126.45,1500.0,126.4,126.45,126.15,126.45,1500.0
2018-08-16 11:25:00,126.4,126.5,126.15,126.15,8100.0,126.4,126.5,126.15,126.15,8100.0
2018-08-16 11:30:00,126.13,126.15,125.95,126.05,5052.0,126.13,126.15,125.95,126.05,5052.0
2018-08-16 11:35:00,126.0,126.1,125.85,125.9,13109.0,126.0,126.1,125.85,125.9,13109.0
2018-08-16 11:40:00,125.85,126.25,125.75,126.15,10372.0,125.85,126.25,125.75,126.15,10372.0
2018-08-16 11:45:00,126.3,126.95,126.25,126.95,11512.0,126.3,126.95,126.25,126.95,11512.0
2018-08-16 11:50:00,126.7,126.7,126.5,126.55,1900.0,126.7,126.7,126.5,126.55,1900.0
2018-08-16 11:55:00,126.65,126.65,126.6,126.6,200.0,126.65,126.65,126.6,126.6,200.0
2018-08-16 12:00:00,126.55,126.55,126.45,126.45,1400.0,126.55,126.55,126.45,126.45,1400.0
2018-08-16 12:05:00,126.45,126.45,126.1,126.2,1600.0,126.45,126.45,126.1,126.2,1600.0
2018-08-16 12:10:00,126.2,126.3,126.15,126.15,1810.0,126.2,126.3,126.15,126.15,1810.0
2018-08-16 12:15:00,126.3,126.45,126.3,126.3,800.0,126.3,126.45,126.3,126.3,800.0
2018-08-16 12:20:00,126.35,126.35,126.2,126.2,200.0,126.35,126.35,126.2,126.2,200.0
2018-08-16 12:25:00,126.4,126.55,126.3,126.45,1900.0,126.4,126.55,126.3,126.45,1900.0
2018-08-16 12:30:00,126.55,126.65,126.45,126.5,2600.0,126.55,126.65,126.45,126.5,2600.0
2018-08-16 12:35:00,126.45,126.5,126.45,126.45,4800.0,126.45,126.5,126.45,126.45,4800.0
2018-08-16 12:40:00,126.4,126.4,126.2,126.2,1000.0,126.4,126.4,126.2,126.2,1000.0
2018-08-16 12:45:00,126.15,126.3,126.15,126.15,1600.0,126.15,126.3,126.15,126.15,1600.0
2018-08-16 12:50:00,126.35,126.35,126.3,126.3,500.0,126.35,126.35,126.3,126.3,500.0
2018-08-16 12:55:00,126.35,126.45,126.35,126.45,800.0,126.35,126.45,126.35,126.45,800.0
2018-08-16 13:00:00,126.35,126.4,126.35,126.35,800.0,126.35,126.4,126.35,126.35,800.0
2018-08-16 13:05:00,126.3,126.4,126.1,126.1,1000.0,126.3,126.4,126.1,126.1,1000.0
2018-08-16 13:10:00,126.15,126.2,126.15,126.2,300.0,126.15,126.2,126.15,126.2,300.0
2018-08-16 13:15:00,126.1,126.2,126.1,126.15,300.0,126.1,126.2,126.1,126.15,300.0
2018-08-16 13:20:00,126.05,126.35,126.05,126.35,500.0,126.05,126.35,126.05,126.35,500.0
2018-08-16 13:25:00,126.2,126.2,126.15,126.15,900.0,126.2,126.2,126.15,126.15,900.0
2018-08-16 13:30:00,126.2,126.3,126.1,126.1,300.0,126.2,126.3,126.1,126.1,300.0
2018-08-16 13:35:00,126.1,126.13,125.7,125.8,5981.0,126.1,126.13,125.7,125.8,5981.0
2018-08-16 13:40:00,125.8,125.8,125.2,125.2,5916.0,125.8,125.8,125.2,125.2,5916.0
2018-08-16 13:45:00,125.2,125.35,125.15,125.25,1600.0,125.2,125.35,125.15,125.25,1600.0
2018-08-16 13:50:00,125.25,125.25,125.15,125.15,698.0,125.25,125.25,125.15,125.15,698.0
2018-08-16 13:55:00,125.23,125.3,125.22,125.25,700.0,125.23,125.3,125.22,125.25,700.0
2018-08-16 14:00:00,125.3,125.4,125.25,125.4,2800.0,125.3,125.4,125.25,125.4,2800.0
2018-08-16 14:05:00,125.53,125.6,125.5,125.5,500.0,125.53,125.6,125.5,125.5,500.0
2018-08-16 14:10:00,125.58,125.8,125.5,125.75,917.0,125.58,125.8,125.5,125.75,917.0
2018-08-16 14:15:00,125.7,125.7,125.7,125.7,717.0,125.7,125.7,125.7,125.7,717.0
2018-08-16 14:20:00,125.65,125.9,125.65,125.7,1700.0,125.65,125.9,125.65,125.7,1700.0
2018-08-16 14:25:00,125.75,125.9,125.45,125.5,61400.0,125.75,125.9,125.45,125.5,61400.0
2018-08-16 14:30:00,125.5,125.65,125.4,125.65,2400.0,125.5,125.65,125.4,125.65,2400.0
2018-08-16 14:35:00,125.7,125.7,125.65,125.65,717.0,125.7,125.7,125.65,125.65,717.0
2018-08-16 14:40:00,125.9,126.4,125.9,126.2,5993.0,125.9,126.4,125.9,126.2,5993.0
2018-08-16 14:45:00,126.4,126.4,126.25,126.25,300.0,126.4,126.4,126.25,126.25,300.0
2018-08-16 14:50:00,126.35,126.35,125.95,126.1,5635.0,126.35,126.35,125.95,126.1,5635.0
2018-08-16 14:55:00,126.1,126.2,126.05,126.05,1205.0,126.1,126.2,126.05,126.05,1205.0
2018-08-16 15:00:00,126.0,126.1,125.95,125.95,1800.0,126.0,126.1,125.95,125.95,1800.0
2018-08-16 15:05:00,125.95,125.95,125.7,125.8,3742.0,125.95,125.95,125.7,125.8,3742.0
2018-08-16 15:10:00,125.8,125.83,125.5,125.5,2899.0,125.8,125.83,125.5,125.5,2899.0
2018-08-16 15:15:00,125.5,125.5,125.4,125.45,3200.0,125.5,125.5,125.4,125.45,3200.0
2018-08-16 15:20:00,125.4,125.5,125.35,125.35,2923.0,125.4,125.5,125.35,125.35,2923.0
2018-08-16 15:25:00,125.4,125.41,125.35,125.35,900.0,125.4,125.41,125.35,125.35,900.0
2018-08-16 15:30:00,125.35,125.35,125.17,125.3,3160.0,125.35,125.35,125.17,125.3,3160.0
2018-08-16 15:35:00,125.3,125.35,125.25,125.35,2868.0,125.3,125.35,125.25,125.35,2868.0
2018-08-16 15:40:00,125.3,125.35,125.2,125.3,3739.0,125.3,125.35,125.2,125.3,3739.0
2018-08-16 15:45:00,125.3,125.3,125.15,125.3,5227.0,125.3,125.3,125.15,125.3,5227.0
2018-08-16 15:50:00,125.2,125.2,125.1,125.15,6318.0,125.2,125.2,125.1,125.15,6318.0
2018-08-16 15:55:00,125.1,125.1,124.8,124.9,24766.0,125.1,125.1,124.8,124.9,24766.0
2018-08-17 09:30:00,125.25,125.25,123.35,124.7,9639.0,125.25,125.25,123.35,124.7,9639.0
2018-08-17 09:35:00,124.45,125.45,124.3,125.4,1762.0,124.45,125.45,124.3,125.4,1762.0
2018-08-17 09:40:00,125.35,125.35,124.65,124.65,2400.0,125.35,125.35,124.65,124.65,2400.0
2018-08-17 09:45:00,124.65,124.7,124.25,124.35,1600.0,124.65,124.7,124.25,124.35,1600.0
2018-08-17 09:50:00,124.4,124.4,123.85,123.9,1000.0,124.4,124.4,123.85,123.9,1000.0
2018-08-17 09:55:00,123.65,124.35,123.65,124.05,2172.0,123.65,124.35,123.65,124.05,2172.0
2018-08-17 10:00:00,124.15,124.45,123.75,124.2,21129.0,124.15,124.45,123.75,124.2,21129.0
2018-08-17 10:05:00,124.4,124.55,123.5,123.5,13575.0,124.4,124.55,123.5,123.5,13575.0
2018-08-17 10:10:00,123.35,123.5,123.05,123.5,10550.0,123.35,123.5,123.05,123.5,10550.0
2018-08-17 10:15:00,123.6,123.75,123.08,123.45,18868.0,123.6,123.75,123.08,123.45,18868.0
2018-08-17 10:20:00,123.4,123.5,122.9,123.0,19595.0,123.4,123.5,122.9,123.0,19595.0
2018-08-17 10:25:00,123.2,123.25,122.45,123.25,9700.0,123.2,123.25,122.45,123.25,9700.0
2018-08-17 10:30:00,123.15,123.55,123.15,123.45,2000.0,123.15,123.55,123.15,123.45,2000.0
2018-08-17 10:35:00,123.55,123.85,123.15,123.15,3025.0,123.55,123.85,123.15,123.15,3025.0
2018-08-17 10:40:00,123.1,123.3,123.0,123.3,4201.0,123.1,123.3,123.0,123.3,4201.0
2018-08-17 10:45:00,123.45,123.65,123.3,123.3,1275.0,123.45,123.65,123.3,123.3,1275.0
2018-08-17 10:50:00,123.3,123.5,122.95,122.95,1750.0,123.3,123.5,122.95,122.95,1750.0
2018-08-17 10:55:00,122.9,123.05,122.6,122.8,5252.0,122.9,123.05,122.6,122.8,5252.0
2018-08-17 11:00:00,122.65,122.85,122.65,122.7,6630.0,122.65,122.85,122.65,122.7,6630.0
2018-08-17 11:05:00,122.7,123.15,122.45,122.8,5486.0,122.7,123.15,122.45,122.8,5486.0
2018-08-17 11:10:00,122.95,123.1,122.65,122.65,2400.0,122.95,123.1,122.65,122.65,2400.0
2018-08-17 11:15:00,122.75,123.3,122.75,123.3,4499.0,122.75,123.3,122.75,123.3,4499.0
2018-08-17 11:20:00,123.3,123.8,123.3,123.5,1700.0,123.3,123.8,123.3,123.5,1700.0
2018-08-17 11:25:00,123.6,123.65,123.4,123.55,1849.0,123.6,123.65,123.4,123.55,1849.0
2018-08-17 11:30:00,123.7,124.05,123.65,123.8,3300.0,123.7,124.05,123.65,123.8,3300.0
2018-08-17 11:35:00,123.9,123.9,123.5,123.65,1800.0,123.9,123.9,123.5,123.65,1800.0
2018-08-17 11:40:00,123.8,124.0,123.65,124.0,1000.0,123.8,124.0,123.65,124.0,1000.0
2018-08-17 11:45:00,123.9,124.1,123.85,124.0,2000.0,123.9,124.1,123.85,124.0,2000.0
2018-08-17 11:50:00,124.0,124.05,123.85,124.0,2300.0,124.0,124.05,123.85,124.0,2300.0
2018-08-17 11:55:00,124.1,124.1,123.9,123.95,2902.0,124.1,124.1,123.9,123.95,2902.0
2018-08-17 12:00:00,123.9,124.05,123.9,123.9,1500.0,123.9,124.05,123.9,123.9,1500.0
2018-08-17 12:05:00,123.85,123.85,123.55,123.7,1523.0,123.85,123.85,123.55,123.7,1523.0
2018-08-17 12:10:00,123.9,124.0,123.75,123.78,1023.0,123.9,124.0,123.75,123.78,1023.0
2018-08-17 12:15:00,123.85,124.0,123.85,124.0,19956.0,123.85,124.0,123.85,124.0,19956.0
2018-08-17 12:20:00,123.95,124.1,123.85,124.0,10465.0,123.95,124.1,123.85,124.0,10465.0
2018-08-17 12:25:00,124.0,124.05,123.85,123.85,2400.0,124.0,124.05,123.85,123.85,2400.0
2018-08-17 12:30:00,123.85,123.85,123.55,123.8,4995.0,123.85,123.85,123.55,123.8,4995.0
2018-08-17 12:35:00,123.8,123.8,123.55,123.55,3841.0,123.8,123.8,123.55,123.55,3841.0
2018-08-17 12:40:00,123.75,123.75,123.65,123.7,1405.0,123.75,123.75,123.65,123.7,1405.0
2018-08-17 12:45:00,123.7,123.7,123.5,123.65,1100.0,123.7,123.7,123.5,123.65,1100.0
2018-08-17 12:50:00,123.75,123.95,123.75,123.8,1000.0,123.75,123.95,123.75,123.8,1000.0
2018-08-17 12:55:00,123.75,123.85,123.75,123.85,500.0,123.75,123.85,123.75,123.85,500.0
2018-08-17 13:00:00,123.8,124.0,123.8,124.0,3155.0,123.8,124.0,123.8,124.0,3155.0
2018-08-17 13:05:00,124.05,124.05,123.75,123.75,2987.0,124.05,124.05,123.75,123.75,2987.0
2018-08-17 13:10:00,123.75,123.75,123.65,123.65,1600.0,123.75,123.75,123.65,123.65,1600.0
2018-08-17 13:15:00,123.8,123.85,123.75,123.75,1500.0,123.8,123.85,123.75,123.75,1500.0
2018-08-17 13:20:00,123.8,123.8,123.75,123.75,1400.0,123.8,123.8,123.75,123.75,1400.0
2018-08-17 13:25:00,123.7,123.8,123.65,123.75,2200.0,123.7,123.8,123.65,123.75,2200.0
2018-08-17 13:30:00,123.85,123.95,123.85,123.9,1454.0,123.85,123.95,123.85,123.9,1454.0
2018-08-17 13:35:00,123.9,123.9,123.9,123.9,100.0,123.9,123.9,123.9,123.9,100.0
2018-08-17 13:40:00,123.9,124.0,123.9,124.0,500.0,123.9,124.0,123.9,124.0,500.0
2018-08-17 13:45:00,124.0,124.15,124.0,124.15,1300.0,124.0,124.15,124.0,124.15,1300.0
2018-08-17 13:50:00,124.1,124.1,123.85,123.85,3058.0,124.1,124.1,123.85,123.85,3058.0
2018-08-17 13:55:00,123.9,124.05,123.8,123.85,3110.0,123.9,124.05,123.8,123.85,3110.0
2018-08-17 14:00:00,123.85,124.05,123.85,124.05,2619.0,123.85,124.05,123.85,124.05,2619.0
2018-08-17 14:05:00,124.2,124.25,124.1,124.13,700.0,124.2,124.25,124.1,124.13,700.0
2018-08-17 14:10:00,124.19,124.2,124.15,124.2,1008.0,124.19,124.2,124.15,124.2,1008.0
2018-08-17 14:15:00,124.25,124.75,124.25,124.75,4618.0,124.25,124.75,124.25,124.75,4618.0
2018-08-17 14:20:00,124.7,124.85,124.65,124.8,1310.0,124.7,124.85,124.65,124.8,1310.0
2018-08-17 14:25:00,124.8,124.9,124.75,124.75,1100.0,124.8,124.9,124.75,124.75,1100.0
2018-08-17 14:30:00,124.85,124.85,124.7,124.7,1600.0,124.85,124.85,124.7,124.7,1600.0
2018-08-17 14:35:00,124.75,124.75,124.4,124.48,3301.0,124.75,124.75,124.4,124.48,3301.0
2018-08-17 14:40:00,124.55,124.7,124.45,124.7,1050.0,124.55,124.7,124.45,124.7,1050.0
2018-08-17 14:45:00,124.7,124.8,124.6,124.8,2200.0,124.7,124.8,124.6,124.8,2200.0
2018-08-17 14:50:00,124.75,125.0,124.75,125.0,1505.0,124.75,125.0,124.75,125.0,1505.0
2018-08-17 14:55:00,125.05,125.05,125.0,125.0,2180.0,125.05,125.05,125.0,125.0,2180.0
2018-08-17 15:00:00,125.0,125.05,125.0,125.0,2019.0,125.0,125.05,125.0,125.0,2019.0
2018-08-17 15:05:00,125.05,125.15,124.9,125.0,4770.0,125.05,125.15,124.9,125.0,4770.0
2018-08-17 15:10:00,124.75,124.95,124.75,124.9,1800.0,124.75,124.95,124.75,124.9,1800.0
2018-08-17 15:15:00,124.9,125.0,124.9,124.95,2506.0,124.9,125.0,124.9,124.95,2506.0
2018-08-17 15:20:00,125.0,125.1,124.75,124.88,13499.0,125.0,125.1,124.75,124.88,13499.0
2018-08-17 15:25:00,124.9,125.05,124.87,124.9,1306.0,124.9,125.05,124.87,124.9,1306.0
2018-08-17 15:30:00,124.9,124.95,124.8,124.8,6257.0,124.9,124.95,124.8,124.8,6257.0
2018-08-17 15:35:00,124.9,125.0,124.8,124.85,40654.0,124.9,125.0,124.8,124.85,40654.0
2018-08-17 15:40:00,124.9,125.2,124.9,125.15,3034.0,124.9,125.2,124.9,125.15,3034.0
2018-08-17 15:45:00,125.28,125.4,125.2,125.28,7158.0,125.28,125.4,125.2,125.28,7158.0
2018-08-17 15:50:00,125.25,125.6,125.25,125.6,16997.0,125.25,125.6,125.25,125.6,16997.0
2018-08-17 15:55:00,125.55,125.75,125.5,125.7,22821.0,125.55,125.75,125.5,125.7,22821.0
2018-08-20 09:30:00,125.85,126.2,125.75,125.75,3982.0,125.85,126.2,125.75,125.75,3982.0
2018-08-20 09:35:00,125.7,126.1,125.35,125.35,3833.0,125.7,126.1,125.35,125.35,3833.0
2018-08-20 09:40:00,125.5,125.9,124.7,124.75,3430.0,125.5,125.9,124.7,124.75,3430.0
2018-08-20 09:45:00,125.2,125.5,125.2,125.5,482.0,125.2,125.5,125.2,125.5,482.0
2018-08-20 09:50:00,125.5,125.5,124.75,124.75,1500.0,125.5,125.5,124.75,124.75,1500.0
2018-08-20 09:55:00,124.65,125.1,123.75,124.1,7107.0,124.65,125.1,123.75,124.1,7107.0
2018-08-20 10:00:00,124.55,125.4,124.55,125.3,2225.0,124.55,125.4,124.55,125.3,2225.0
2018-08-20 10:05:00,125.55,125.65,125.55,125.65,500.0,125.55,125.65,125.55,125.65,500.0
2018-08-20 10:10:00,125.65,125.85,125.3,125.35,3168.0,125.65,125.85,125.3,125.35,3168.0
2018-08-20 10:15:00,125.25,125.45,125.05,125.45,2149.0,125.25,125.45,125.05,125.45,2149.0
2018-08-20 10:20:00,125.25,125.5,125.05,125.35,6100.0,125.25,125.5,125.05,125.35,6100.0
2018-08-20 10:25:00,125.38,125.6,125.37,125.6,800.0,125.38,125.6,125.37,125.6,800.0
2018-08-20 10:30:00,125.5,125.5,125.2,125.45,1500.0,125.5,125.5,125.2,125.45,1500.0
2018-08-20 10:35:00,125.73,125.73,125.47,125.48,824.0,125.73,125.73,125.47,125.48,824.0
2018-08-20 10:40:00,125.43,125.43,124.95,125.2,1820.0,125.43,125.43,124.95,125.2,1820.0
2018-08-20 10:45:00,125.23,125.4,124.85,125.4,15930.0,125.23,125.4,124.85,125.4,15930.0
2018-08-20 10:50:00,125.2,125.2,124.9,124.93,2053.0,125.2,125.2,124.9,124.93,2053.0
2018-08-20 10:55:00,124.9,124.9,124.52,124.53,1703.0,124.9,124.9,124.52,124.53,1703.0
2018-08-20 11:00:00,124.41,125.05,124.4,125.05,1245.0,124.41,125.05,124.4,125.05,1245.0
2018-08-20 11:05:00,125.1,125.1,124.9,125.0,2603.0,125.1,125.1,124.9,125.0,2603.0
2018-08-20 11:10:00,125.1,125.1,124.6,124.65,1700.0,125.1,125.1,124.6,124.65,1700.0
2018-08-20 11:15:00,124.65,125.0,124.57,125.0,600.0,124.65,125.0,124.57,125.0,600.0
2018-08-20 11:20:00,125.2,125.35,125.1,125.35,700.0,125.2,125.35,125.1,125.35,700.0
2018-08-20 11:25:00,125.15,125.63,125.15,125.6,400.0,125.15,125.63,125.15,125.6,400.0
2018-08-20 11:30:00,125.6,125.85,125.52,125.85,7018.0,125.6,125.85,125.52,125.85,7018.0
2018-08-20 11:35:00,125.85,125.9,125.75,125.83,1300.0,125.85,125.9,125.75,125.83,1300.0
2018-08-20 11:40:00,125.9,126.1,125.7,125.7,2992.0,125.9,126.1,125.7,125.7,2992.0
2018-08-20 11:45:00,125.7,125.8,125.6,125.6,1100.0,125.7,125.8,125.6,125.6,1100.0
2018-08-20 11:50:00,125.58,125.93,125.57,125.85,1600.0,125.58,125.93,125.57,125.85,1600.0
2018-08-20 11:55:00,125.83,125.88,125.6,125.6,1600.0,125.83,125.88,125.6,125.6,1600.0
2018-08-20 12:00:00,125.55,125.8,125.5,125.5,6652.0,125.55,125.8,125.5,125.5,6652.0
2018-08-20 12:05:00,125.5,125.65,125.4,125.5,2400.0,125.5,125.65,125.4,125.5,2400.0
2018-08-20 12:10:00,125.65,125.65,125.45,125.53,2300.0,125.65,125.65,125.45,125.53,2300.0
2018-08-20 12:15:00,125.53,125.6,125.4,125.45,2536.0,125.53,125.6,125.4,125.45,2536.0
2018-08-20 12:20:00,125.35,125.65,125.3,125.5,3200.0,125.35,125.65,125.3,125.5,3200.0
2018-08-20 12:25:00,125.55,125.7,125.5,125.6,5324.0,125.55,125.7,125.5,125.6,5324.0
2018-08-20 12:30:00,125.73,125.8,125.55,125.68,10880.0,125.73,125.8,125.55,125.68,10880.0
2018-08-20 12:35:00,125.75,126.65,125.7,126.65,8339.0,125.75,126.65,125.7,126.65,8339.0
2018-08-20 12:40:00,126.65,126.65,126.17,126.18,1962.0,126.65,126.65,126.17,126.18,1962.0
2018-08-20 12:45:00,126.28,126.35,125.85,125.85,9190.0,126.28,126.35,125.85,125.85,9190.0
2018-08-20 12:50:00,125.8,126.15,125.8,126.13,1520.0,125.8,126.15,125.8,126.13,1520.0
2018-08-20 12:55:00,126.2,126.28,126.12,126.13,1500.0,126.2,126.28,126.12,126.13,1500.0
2018-08-20 13:00:00,126.1,126.15,125.95,125.95,918.0,126.1,126.15,125.95,125.95,918.0
2018-08-20 13:05:00,126.0,126.15,125.97,125.98,2112.0,126.0,126.15,125.97,125.98,2112.0
2018-08-20 13:10:00,125.9,125.98,125.25,125.7,3961.0,125.9,125.98,125.25,125.7,3961.0
2018-08-20 13:15:00,125.8,125.8,125.8,125.8,400.0,125.8,125.8,125.8,125.8,400.0
2018-08-20 13:20:00,125.88,125.95,125.8,125.95,1500.0,125.88,125.95,125.8,125.95,1500.0
2018-08-20 13:25:00,125.9,126.1,125.9,125.98,10342.0,125.9,126.1,125.9,125.98,10342.0
2018-08-20 13:30:00,126.09,126.1,125.95,126.03,1100.0,126.09,126.1,125.95,126.03,1100.0
2018-08-20 13:35:00,126.03,126.05,125.95,125.95,2774.0,126.03,126.05,125.95,125.95,2774.0
2018-08-20 13:40:00,125.85,126.0,125.85,125.95,500.0,125.85,126.0,125.85,125.95,500.0
2018-08-20 13:45:00,125.95,125.95,125.85,125.85,1772.0,125.95,125.95,125.85,125.85,1772.0
2018-08-20 13:50:00,126.0,126.0,125.9,126.0,600.0,126.0,126.0,125.9,126.0,600.0
2018-08-20 13:55:00,125.85,126.08,125.8,126.0,4234.0,125.85,126.08,125.8,126.0,4234.0
2018-08-20 14:00:00,126.05,126.15,126.0,126.0,8095.0,126.05,126.15,126.0,126.0,8095.0
2018-08-20 14:05:00,126.0,126.05,125.95,126.0,1056.0,126.0,126.05,125.95,126.0,1056.0
2018-08-20 14:10:00,125.9,126.0,125.85,125.9,1940.0,125.9,126.0,125.85,125.9,1940.0
2018-08-20 14:15:00,125.95,125.95,125.8,125.8,2767.0,125.95,125.95,125.8,125.8,2767.0
2018-08-20 14:20:00,125.85,125.85,125.85,125.85,200.0,125.85,125.85,125.85,125.85,200.0
2018-08-20 14:25:00,125.93,125.95,125.92,125.95,200.0,125.93,125.95,125.92,125.95,200.0
2018-08-20 14:30:00,125.96,126.05,125.95,126.0,3088.0,125.96,126.05,125.95,126.0,3088.0
2018-08-20 14:35:00,126.05,126.05,125.9,126.0,3218.0,126.05,126.05,125.9,126.0,3218.0
2018-08-20 14:40:00,125.95,126.0,125.9,126.0,2786.0,125.95,126.0,125.9,126.0,2786.0
2018-08-20 14:45:00,126.0,126.45,125.95,126.45,11863.0,126.0,126.45,125.95,126.45,11863.0
2018-08-20 14:50:00,126.4,126.4,126.2,126.23,3976.0,126.4,126.4,126.2,126.23,3976.0
2018-08-20 14:55:00,126.35,126.45,126.27,126.45,3216.0,126.35,126.45,126.27,126.45,3216.0
2018-08-20 15:00:00,126.54,126.7,126.45,126.45,2490.0,126.54,126.7,126.45,126.45,2490.0
2018-08-20 15:05:00,126.4,126.55,126.35,126.55,1839.0,126.4,126.55,126.35,126.55,1839.0
2018-08-20 15:10:00,126.65,127.0,126.65,127.0,3108.0,126.65,127.0,126.65,127.0,3108.0
2018-08-20 15:15:00,126.9,127.05,126.9,127.05,900.0,126.9,127.05,126.9,127.05,900.0
2018-08-20 15:20:00,127.05,127.05,126.75,126.75,3633.0,127.05,127.05,126.75,126.75,3633.0
2018-08-20 15:25:00,126.8,126.95,126.75,126.85,12012.0,126.8,126.95,126.75,126.85,12012.0
2018-08-20 15:30:00,126.9,126.98,126.8,126.8,2125.0,126.9,126.98,126.8,126.8,2125.0
2018-08-20 15:35:00,126.8,126.9,126.8,126.85,1600.0,126.8,126.9,126.8,126.85,1600.0
2018-08-20 15:40:00,126.85,126.85,126.7,126.75,2500.0,126.85,126.85,126.7,126.75,2500.0
2018-08-20 15:45:00,126.73,126.85,126.7,126.7,3343.0,126.73,126.85,126.7,126.7,3343.0
2018-08-20 15:50:00,126.7,126.75,126.55,126.58,5812.0,126.7,126.75,126.55,126.58,5812.0
2018-08-20 15:55:00,126.58,126.65,126.45,126.55,8126.0,126.58,126.65,126.45,126.55,8126.0
2018-08-21 09:30:00,127.0,128.35,127.0,128.18,6460.0,127.0,128.35,127.0,128.18,6460.0
2018-08-21 09:35:00,128.3,129.1,128.05,128.85,10014.0,128.3,129.1,128.05,128.85,10014.0
2018-08-21 09:40:00,128.85,129.2,128.7,129.2,3501.0,128.85,129.2,128.7,129.2,3501.0
2018-08-21 09:45:00,129.55,129.8,129.0,129.05,59653.0,129.55,129.8,129.0,129.05,59653.0
2018-08-21 09:50:00,129.2,130.25,129.2,129.97,170273.0,129.2,130.25,129.2,129.97,170273.0
2018-08-21 09:55:00,129.95,131.2,129.7,131.15,23971.0,129.95,131.2,129.7,131.15,23971.0
2018-08-21 10:00:00,131.15,131.55,130.95,131.25,12593.0,131.15,131.55,130.95,131.25,12593.0
2018-08-21 10:05:00,131.25,131.26,130.55,130.55,5800.0,131.25,131.26,130.55,130.55,5800.0
2018-08-21 10:10:00,130.75,131.95,130.75,131.68,3950.0,130.75,131.95,130.75,131.68,3950.0
2018-08-21 10:15:00,131.68,132.4,131.6,131.6,7050.0,131.68,132.4,131.6,131.6,7050.0
2018-08-21 10:20:00,131.78,131.88,131.57,131.85,3264.0,131.78,131.88,131.57,131.85,3264.0
2018-08-21 10:25:00,131.88,132.15,131.7,131.7,12705.0,131.88,132.15,131.7,131.7,12705.0
2018-08-21 10:30:00,131.7,132.0,131.7,132.0,3600.0,131.7,132.0,131.7,132.0,3600.0
2018-08-21 10:35:00,132.05,132.15,131.8,132.0,1650.0,132.05,132.15,131.8,132.0,1650.0
2018-08-21 10:40:00,132.0,132.15,131.85,131.9,3050.0,132.0,132.15,131.85,131.9,3050.0
2018-08-21 10:45:00,131.85,132.0,131.75,132.0,1137.0,131.85,132.0,131.75,132.0,1137.0
2018-08-21 10:50:00,132.05,132.2,131.91,132.05,2040.0,132.05,132.2,131.91,132.05,2040.0
2018-08-21 10:55:00,132.05,132.85,132.05,132.66,10820.0,132.05,132.85,132.05,132.66,10820.0
2018-08-21 11:00:00,132.85,132.85,132.4,132.55,2854.0,132.85,132.85,132.4,132.55,2854.0
2018-08-21 11:05:00,132.6,132.8,132.45,132.55,3096.0,132.6,132.8,132.45,132.55,3096.0
2018-08-21 11:10:00,132.65,132.65,131.9,132.03,5267.0,132.65,132.65,131.9,132.03,5267.0
2018-08-21 11:15:00,131.78,131.78,131.4,131.55,4035.0,131.78,131.78,131.4,131.55,4035.0
2018-08-21 11:20:00,131.52,131.75,131.2,131.75,1962.0,131.52,131.75,131.2,131.75,1962.0
2018-08-21 11:25:00,131.55,131.65,131.05,131.05,4325.0,131.55,131.65,131.05,131.05,4325.0
2018-08-21 11:30:00,130.94,131.3,130.9,131.28,4350.0,130.94,131.3,130.9,131.28,4350.0
2018-08-21 11:35:00,131.3,131.35,130.85,131.3,15064.0,131.3,131.35,130.85,131.3,15064.0
2018-08-21 11:40:00,131.4,131.65,131.4,131.5,3250.0,131.4,131.65,131.4,131.5,3250.0
2018-08-21 11:45:00,131.6,131.75,131.55,131.65,2434.0,131.6,131.75,131.55,131.65,2434.0
2018-08-21 11:50:00,131.65,131.7,131.25,131.25,15819.0,131.65,131.7,131.25,131.25,15819.0
2018-08-21 11:55:00,131.4,131.5,131.35,131.45,2600.0,131.4,131.5,131.35,131.45,2600.0
2018-08-21 12:00:00,131.55,132.3,131.55,132.1,8482.0,131.55,132.3,131.55,132.1,8482.0
2018-08-21 12:05:00,131.95,132.15,131.85,131.85,800.0,131.95,132.15,131.85,131.85,800.0
2018-08-21 12:10:00,131.85,131.95,131.82,131.85,500.0,131.85,131.95,131.82,131.85,500.0
2018-08-21 12:15:00,131.81,132.05,131.81,132.05,300.0,131.81,132.05,131.81,132.05,300.0
2018-08-21 12:20:00,132.15,132.15,132.15,132.15,400.0,132.15,132.15,132.15,132.15,400.0
2018-08-21 12:25:00,132.3,132.5,132.3,132.3,1260.0,132.3,132.5,132.3,132.3,1260.0
2018-08-21 12:30:00,132.45,132.6,132.45,132.6,800.0,132.45,132.6,132.45,132.6,800.0
2018-08-21 12:35:00,132.45,132.5,132.17,132.26,4320.0,132.45,132.5,132.17,132.26,4320.0
2018-08-21 12:40:00,132.3,132.35,132.25,132.3,2000.0,132.3,132.35,132.25,132.3,2000.0
2018-08-21 12:45:00,132.35,132.5,132.35,132.5,700.0,132.35,132.5,132.35,132.5,700.0
2018-08-21 12:50:00,132.4,132.55,132.4,132.5,1300.0,132.4,132.55,132.4,132.5,1300.0
2018-08-21 12:55:00,132.43,132.45,132.15,132.16,4870.0,132.43,132.45,132.15,132.16,4870.0
2018-08-21 13:00:00,132.15,132.5,132.1,132.5,1700.0,132.15,132.5,132.1,132.5,1700.0
2018-08-21 13:05:00,132.3,132.3,132.15,132.2,800.0,132.3,132.3,132.15,132.2,800.0
2018-08-21 13:10:00,132.13,132.15,132.12,132.15,311.0,132.13,132.15,132.12,132.15,311.0
2018-08-21 13:15:00,132.0,132.0,131.85,131.96,1160.0,132.0,132.0,131.85,131.96,1160.0
2018-08-21 13:20:00,131.95,131.95,131.95,131.95,200.0,131.95,131.95,131.95,131.95,200.0
2018-08-21 13:25:00,132.0,132.25,131.9,132.05,2050.0,132.0,132.25,131.9,132.05,2050.0
2018-08-21 13:30:00,132.0,132.15,132.0,132.15,335.0,132.0,132.15,132.0,132.15,335.0
2018-08-21 13:35:00,132.05,132.05,131.95,131.95,700.0,132.05,132.05,131.95,131.95,700.0
2018-08-21 13:40:00,131.97,132.3,131.97,132.1,1957.0,131.97,132.3,131.97,132.1,1957.0
2018-08-21 13:45:00,132.0,132.2,132.0,132.2,453.0,132.0,132.2,132.0,132.2,453.0
2018-08-21 13:50:00,132.0,132.15,132.0,132.15,727.0,132.0,132.15,132.0,132.15,727.0
2018-08-21 13:55:00,132.05,132.2,131.85,132.0,1900.0,132.05,132.2,131.85,132.0,1900.0
2018-08-21 14:00:00,131.85,131.9,131.8,131.8,570.0,131.85,131.9,131.8,131.8,570.0
2018-08-21 14:05:00,131.65,131.7,131.45,131.7,1118.0,131.65,131.7,131.45,131.7,1118.0
2018-08-21 14:10:00,131.5,131.65,131.5,131.6,500.0,131.5,131.65,131.5,131.6,500.0
2018-08-21 14:15:00,131.6,131.75,131.6,131.75,400.0,131.6,131.75,131.6,131.75,400.0
2018-08-21 14:20:00,131.65,131.95,131.65,131.93,3396.0,131.65,131.95,131.65,131.93,3396.0
2018-08-21 14:25:00,131.85,131.85,131.65,131.75,400.0,131.85,131.85,131.65,131.75,400.0
2018-08-21 14:30:00,131.7,131.8,131.55,131.8,1100.0,131.7,131.8,131.55,131.8,1100.0
2018-08-21 14:35:00,131.75,131.75,131.6,131.7,1540.0,131.75,131.75,131.6,131.7,1540.0
2018-08-21 14:40:00,131.8,131.85,131.75,131.8,640.0,131.8,131.85,131.75,131.8,640.0
2018-08-21 14:45:00,131.75,131.75,131.5,131.5,1000.0,131.75,131.75,131.5,131.5,1000.0
2018-08-21 14:50:00,131.43,131.49,131.1,131.1,2739.0,131.43,131.49,131.1,131.1,2739.0
2018-08-21 14:55:00,130.9,131.1,130.85,131.0,1053.0,130.9,131.1,130.85,131.0,1053.0
2018-08-21 15:00:00,131.15,131.3,131.15,131.2,1000.0,131.15,131.3,131.15,131.2,1000.0
2018-08-21 15:05:00,131.19,131.6,131.19,131.6,1832.0,131.19,131.6,131.19,131.6,1832.0
2018-08-21 15:10:00,131.53,131.75,131.52,131.7,2050.0,131.53,131.75,131.52,131.7,2050.0
2018-08-21 15:15:00,131.7,131.75,131.45,131.7,2900.0,131.7,131.75,131.45,131.7,2900.0
2018-08-21 15:20:00,131.55,131.85,131.5,131.85,3200.0,131.55,131.85,131.5,131.85,3200.0
2018-08-21 15:25:00,131.8,132.0,131.8,131.85,3000.0,131.8,132.0,131.8,131.85,3000.0
2018-08-21 15:30:00,131.85,132.1,131.85,132.08,5410.0,131.85,132.1,131.85,132.08,5410.0
2018-08-21 15:35:00,132.1,132.25,132.05,132.2,8401.0,132.1,132.25,132.05,132.2,8401.0
2018-08-21 15:40:00,132.18,132.18,131.8,131.95,7839.0,132.18,132.18,131.8,131.95,7839.0
2018-08-21 15:45:00,131.7,131.9,131.7,131.8,16745.0,131.7,131.9,131.7,131.8,16745.0
2018-08-21 15:50:00,131.7,132.1,131.65,132.1,9066.0,131.7,132.1,131.65,132.1,9066.0
2018-08-21 15:55:00,132.03,132.1,131.85,131.85,15434.0,132.03,132.1,131.85,131.85,15434.0
2018-08-22 09:30:00,131.4,132.8,131.4,132.55,8304.0,131.4,132.8,131.4,132.55,8304.0
2018-08-22 09:35:00,132.75,133.9,132.75,132.97,4450.0,132.75,133.9,132.75,132.97,4450.0
2018-08-22 09:40:00,133.0,133.41,133.0,133.1,1403.0,133.0,133.41,133.0,133.1,1403.0
2018-08-22 09:45:00,133.0,133.0,132.5,132.9,2550.0,133.0,133.0,132.5,132.9,2550.0
2018-08-22 09:50:00,132.53,132.7,132.15,132.45,1400.0,132.53,132.7,132.15,132.45,1400.0
2018-08-22 09:55:00,132.15,132.35,132.05,132.35,702.0,132.15,132.35,132.05,132.35,702.0
2018-08-22 10:00:00,132.2,132.25,131.7,132.0,11404.0,132.2,132.25,131.7,132.0,11404.0
2018-08-22 10:05:00,132.05,132.15,131.95,131.95,987.0,132.05,132.15,131.95,131.95,987.0
2018-08-22 10:10:00,131.85,132.7,131.85,132.6,3305.0,131.85,132.7,131.85,132.6,3305.0
2018-08-22 10:15:00,132.7,132.75,132.2,132.25,1980.0,132.7,132.75,132.2,132.25,1980.0
2018-08-22 10:20:00,132.1,132.3,132.0,132.05,7668.0,132.1,132.3,132.0,132.05,7668.0
2018-08-22 10:25:00,131.65,131.9,131.5,131.5,1000.0,131.65,131.9,131.5,131.5,1000.0
2018-08-22 10:30:00,131.65,132.0,131.65,132.0,2550.0,131.65,132.0,131.65,132.0,2550.0
2018-08-22 10:35:00,132.1,132.15,132.1,132.15,400.0,132.1,132.15,132.1,132.15,400.0
2018-08-22 10:40:00,132.3,132.65,132.05,132.65,3500.0,132.3,132.65,132.05,132.65,3500.0
2018-08-22 10:45:00,132.8,133.5,132.8,133.5,6613.0,132.8,133.5,132.8,133.5,6613.0
2018-08-22 10:50:00,133.45,133.55,133.4,133.4,3450.0,133.45,133.55,133.4,133.4,3450.0
2018-08-22 10:55:00,133.4,133.5,133.4,133.5,875.0,133.4,133.5,133.4,133.5,875.0
2018-08-22 11:00:00,133.45,133.5,133.35,133.35,1130.0,133.45,133.5,133.35,133.35,1130.0
2018-08-22 11:05:00,133.45,133.45,133.25,133.3,2200.0,133.45,133.45,133.25,133.3,2200.0
2018-08-22 11:10:00,133.2,133.2,132.95,133.05,2902.0,133.2,133.2,132.95,133.05,2902.0
2018-08-22 11:15:00,133.25,133.5,133.25,133.5,600.0,133.25,133.5,133.25,133.5,600.0
2018-08-22 11:20:00,133.58,133.58,133.45,133.5,900.0,133.58,133.58,133.45,133.5,900.0
2018-08-22 11:25:00,133.7,134.0,133.7,134.0,1800.0,133.7,134.0,133.7,134.0,1800.0
2018-08-22 11:30:00,134.0,134.0,133.95,133.97,1300.0,134.0,134.0,133.95,133.97,1300.0
2018-08-22 11:35:00,133.9,134.1,133.9,134.1,1300.0,133.9,134.1,133.9,134.1,1300.0
2018-08-22 11:40:00,134.2,134.25,134.05,134.06,1700.0,134.2,134.25,134.05,134.06,1700.0
2018-08-22 11:45:00,134.15,134.15,134.0,134.0,2847.0,134.15,134.15,134.0,134.0,2847.0
2018-08-22 11:50:00,134.1,134.3,134.1,134.25,1513.0,134.1,134.3,134.1,134.25,1513.0
2018-08-22 11:55:00,134.25,134.4,134.25,134.4,500.0,134.25,134.4,134.25,134.4,500.0
2018-08-22 12:00:00,134.5,134.7,134.4,134.5,4528.0,134.5,134.7,134.4,134.5,4528.0
2018-08-22 12:05:00,134.5,134.55,134.0,134.0,10100.0,134.5,134.55,134.0,134.0,10100.0
2018-08-22 12:10:00,134.05,134.05,133.75,133.9,2776.0,134.05,134.05,133.75,133.9,2776.0
2018-08-22 12:15:00,133.9,134.5,133.9,134.38,3070.0,133.9,134.5,133.9,134.38,3070.0
2018-08-22 12:20:00,134.44,134.45,134.37,134.4,1027.0,134.44,134.45,134.37,134.4,1027.0
2018-08-22 12:25:00,134.6,134.6,134.35,134.35,700.0,134.6,134.6,134.35,134.35,700.0
2018-08-22 12:30:00,134.35,134.45,134.1,134.45,4298.0,134.35,134.45,134.1,134.45,4298.0
2018-08-22 12:35:00,134.46,134.46,134.25,134.3,1000.0,134.46,134.46,134.25,134.3,1000.0
2018-08-22 12:40:00,134.35,134.6,134.35,134.6,951.0,134.35,134.6,134.35,134.6,951.0
2018-08-22 12:45:00,134.6,134.95,134.6,134.83,1604.0,134.6,134.95,134.6,134.83,1604.0
2018-08-22 12:50:00,134.9,135.45,134.9,135.35,9956.0,134.9,135.45,134.9,135.35,9956.0
2018-08-22 12:55:00,135.3,135.4,134.7,134.8,8381.0,135.3,135.4,134.7,134.8,8381.0
2018-08-22 13:00:00,134.65,134.7,134.5,134.65,1846.0,134.65,134.7,134.5,134.65,1846.0
2018-08-22 13:05:00,134.65,134.8,134.65,134.75,966.0,134.65,134.8,134.65,134.75,966.0
2018-08-22 13:10:00,134.75,134.92,134.75,134.91,1896.0,134.75,134.92,134.75,134.91,1896.0
2018-08-22 13:15:00,134.85,135.0,134.85,135.0,2903.0,134.85,135.0,134.85,135.0,2903.0
2018-08-22 13:20:00,135.05,135.25,135.05,135.15,2513.0,135.05,135.25,135.05,135.15,2513.0
2018-08-22 13:25:00,135.15,135.15,134.65,134.72,6496.0,135.15,135.15,134.65,134.72,6496.0
2018-08-22 13:30:00,134.75,134.9,134.75,134.9,418.0,134.75,134.9,134.75,134.9,418.0
2018-08-22 13:35:00,134.94,135.0,134.85,134.9,2532.0,134.94,135.0,134.85,134.9,2532.0
2018-08-22 13:40:00,134.98,135.0,134.97,135.0,3400.0,134.98,135.0,134.97,135.0,3400.0
2018-08-22 13:45:00,135.0,135.05,134.85,134.96,2211.0,135.0,135.05,134.85,134.96,2211.0
2018-08-22 13:50:00,134.97,135.2,134.96,135.1,3420.0,134.97,135.2,134.96,135.1,3420.0
2018-08-22 13:55:00,135.15,135.2,135.1,135.15,600.0,135.15,135.2,135.1,135.15,600.0
2018-08-22 14:00:00,135.1,135.15,135.0,135.1,3329.0,135.1,135.15,135.0,135.1,3329.0
2018-08-22 14:05:00,135.18,135.4,135.1,135.25,7777.0,135.18,135.4,135.1,135.25,7777.0
2018-08-22 14:10:00,135.15,135.15,134.9,135.05,3893.0,135.15,135.15,134.9,135.05,3893.0
2018-08-22 14:15:00,135.0,135.1,135.0,135.05,1200.0,135.0,135.1,135.0,135.05,1200.0
2018-08-22 14:20:00,134.95,134.95,134.75,134.75,1700.0,134.95,134.95,134.75,134.75,1700.0
2018-08-22 14:25:00,134.7,134.85,134.65,134.8,4569.0,134.7,134.85,134.65,134.8,4569.0
2018-08-22 14:30:00,134.8,135.0,134.8,134.95,1887.0,134.8,135.0,134.8,134.95,1887.0
2018-08-22 14:35:00,134.9,134.9,134.9,134.9,500.0,134.9,134.9,134.9,134.9,500.0
2018-08-22 14:40:00,134.85,134.9,134.8,134.8,1600.0,134.85,134.9,134.8,134.8,1600.0
2018-08-22 14:45:00,134.75,134.75,134.55,134.55,1667.0,134.75,134.75,134.55,134.55,1667.0
2018-08-22 14:50:00,134.66,134.9,134.66,134.84,1918.0,134.66,134.9,134.66,134.84,1918.0
2018-08-22 14:55:00,134.8,134.95,134.75,134.95,2900.0,134.8,134.95,134.75,134.95,2900.0
2018-08-22 15:00:00,135.0,135.05,134.95,134.95,4400.0,135.0,135.05,134.95,134.95,4400.0
2018-08-22 15:05:00,135.0,135.0,134.9,134.95,1300.0,135.0,135.0,134.9,134.95,1300.0
2018-08-22 15:10:00,135.03,135.25,134.95,135.25,2800.0,135.03,135.25,134.95,135.25,2800.0
2018-08-22 15:15:00,135.2,135.21,135.05,135.05,2713.0,135.2,135.21,135.05,135.05,2713.0
2018-08-22 15:20:00,134.9,135.0,134.85,134.85,5143.0,134.9,135.0,134.85,134.85,5143.0
2018-08-22 15:25:00,134.85,134.95,134.85,134.9,2200.0,134.85,134.95,134.85,134.9,2200.0
2018-08-22 15:30:00,134.85,135.05,134.8,134.95,9118.0,134.85,135.05,134.8,134.95,9118.0
2018-08-22 15:35:00,134.95,134.95,134.65,134.7,3408.0,134.95,134.95,134.65,134.7,3408.0
2018-08-22 15:40:00,134.7,134.77,134.5,134.7,9843.0,134.7,134.77,134.5,134.7,9843.0
2018-08-22 15:45:00,134.65,134.65,134.5,134.55,3337.0,134.65,134.65,134.5,134.55,3337.0
2018-08-22 15:50:00,134.55,134.65,134.4,134.6,9029.0,134.55,134.65,134.4,134.6,9029.0
2018-08-22 15:55:00,134.65,134.7,134.5,134.7,12492.0,134.65,134.7,134.5,134.7,12492.0
2018-08-23 09:30:00,135.0,135.95,134.37,134.93,11226.0,135.0,135.95,134.37,134.93,11226.0
2018-08-23 09:35:00,135.1,135.9,135.1,135.5,4512.0,135.1,135.9,135.1,135.5,4512.0
2018-08-23 09:40:00,135.7,136.15,135.4,135.45,9786.0,135.7,136.15,135.4,135.45,9786.0
2018-08-23 09:45:00,135.45,136.05,135.4,136.05,2597.0,135.45,136.05,135.4,136.05,2597.0
2018-08-23 09:50:00,135.85,136.1,135.55,136.1,700.0,135.85,136.1,135.55,136.1,700.0
2018-08-23 09:55:00,135.7,135.7,135.3,135.43,1600.0,135.7,135.7,135.3,135.43,1600.0
2018-08-23 10:00:00,135.4,135.5,135.15,135.5,1917.0,135.4,135.5,135.15,135.5,1917.0
2018-08-23 10:05:00,135.35,135.75,135.35,135.7,7777.0,135.35,135.75,135.35,135.7,7777.0
2018-08-23 10:10:00,135.72,137.15,135.72,136.8,7213.0,135.72,137.15,135.72,136.8,7213.0
2018-08-23 10:15:00,136.8,137.35,136.65,136.78,7371.0,136.8,137.35,136.65,136.78,7371.0
2018-08-23 10:20:00,136.83,137.15,136.51,136.75,6375.0,136.83,137.15,136.51,136.75,6375.0
2018-08-23 10:25:00,136.8,137.45,136.8,137.45,6410.0,136.8,137.45,136.8,137.45,6410.0
2018-08-23 10:30:00,137.5,137.5,136.9,137.15,2607.0,137.5,137.5,136.9,137.15,2607.0
2018-08-23 10:35:00,137.08,137.3,137.0,137.3,4000.0,137.08,137.3,137.0,137.3,4000.0
2018-08-23 10:40:00,137.25,137.41,137.2,137.33,2737.0,137.25,137.41,137.2,137.33,2737.0
2018-08-23 10:45:00,137.25,137.4,137.1,137.22,4633.0,137.25,137.4,137.1,137.22,4633.0
2018-08-23 10:50:00,137.15,137.15,137.05,137.05,2717.0,137.15,137.15,137.05,137.05,2717.0
2018-08-23 10:55:00,137.05,137.3,136.8,136.85,2500.0,137.05,137.3,136.8,136.85,2500.0
2018-08-23 11:00:00,136.83,137.08,136.6,137.08,2483.0,136.83,137.08,136.6,137.08,2483.0
2018-08-23 11:05:00,137.0,137.08,136.17,136.35,11650.0,137.0,137.08,136.17,136.35,11650.0
2018-08-23 11:10:00,136.33,136.7,136.25,136.45,6700.0,136.33,136.7,136.25,136.45,6700.0
2018-08-23 11:15:00,136.4,136.43,135.85,136.0,5936.0,136.4,136.43,135.85,136.0,5936.0
2018-08-23 11:20:00,136.0,136.1,135.8,136.0,6110.0,136.0,136.1,135.8,136.0,6110.0
2018-08-23 11:25:00,135.95,136.45,135.87,136.35,4199.0,135.95,136.45,135.87,136.35,4199.0
2018-08-23 11:30:00,136.28,136.28,135.9,135.9,1100.0,136.28,136.28,135.9,135.9,1100.0
2018-08-23 11:35:00,135.9,135.93,134.95,135.43,14423.0,135.9,135.93,134.95,135.43,14423.0
2018-08-23 11:40:00,135.35,135.6,135.15,135.15,3557.0,135.35,135.6,135.15,135.15,3557.0
2018-08-23 11:45:00,135.4,135.85,135.4,135.72,905.0,135.4,135.85,135.4,135.72,905.0
2018-08-23 11:50:00,135.85,136.25,135.85,136.25,25175.0,135.85,136.25,135.85,136.25,25175.0
2018-08-23 11:55:00,136.4,136.7,136.35,136.7,1798.0,136.4,136.7,136.35,136.7,1798.0
2018-08-23 12:00:00,136.6,136.98,136.6,136.9,3450.0,136.6,136.98,136.6,136.9,3450.0
2018-08-23 12:05:00,137.05,137.15,137.05,137.15,1400.0,137.05,137.15,137.05,137.15,1400.0
2018-08-23 12:10:00,137.13,137.2,137.05,137.1,1100.0,137.13,137.2,137.05,137.1,1100.0
2018-08-23 12:15:00,137.15,137.45,137.05,137.43,47510.0,137.15,137.45,137.05,137.43,47510.0
2018-08-23 12:20:00,137.5,137.88,137.42,137.6,3402.0,137.5,137.88,137.42,137.6,3402.0
2018-08-23 12:25:00,137.55,137.75,137.55,137.69,1500.0,137.55,137.75,137.55,137.69,1500.0
2018-08-23 12:30:00,137.63,137.63,137.5,137.55,2103.0,137.63,137.63,137.5,137.55,2103.0
2018-08-23 12:35:00,137.53,137.53,137.15,137.15,8141.0,137.53,137.53,137.15,137.15,8141.0
2018-08-23 12:40:00,137.13,137.45,137.12,137.3,2055.0,137.13,137.45,137.12,137.3,2055.0
2018-08-23 12:45:00,137.3,137.35,137.25,137.25,1110.0,137.3,137.35,137.25,137.25,1110.0
2018-08-23 12:50:00,137.25,137.25,136.97,136.97,2300.0,137.25,137.25,136.97,136.97,2300.0
2018-08-23 12:55:00,136.97,137.2,136.97,137.2,2400.0,136.97,137.2,136.97,137.2,2400.0
2018-08-23 13:00:00,137.25,137.3,137.2,137.2,4670.0,137.25,137.3,137.2,137.2,4670.0
2018-08-23 13:05:00,137.15,137.25,137.15,137.25,600.0,137.15,137.25,137.15,137.25,600.0
2018-08-23 13:10:00,137.2,137.25,137.1,137.15,2005.0,137.2,137.25,137.1,137.15,2005.0
2018-08-23 13:15:00,137.25,137.37,137.24,137.35,1312.0,137.25,137.37,137.24,137.35,1312.0
2018-08-23 13:20:00,137.5,137.65,137.5,137.65,1100.0,137.5,137.65,137.5,137.65,1100.0
2018-08-23 13:25:00,137.7,137.7,137.65,137.65,200.0,137.7,137.7,137.65,137.65,200.0
2018-08-23 13:30:00,137.65,137.75,137.65,137.75,1504.0,137.65,137.75,137.65,137.75,1504.0
2018-08-23 13:35:00,137.7,137.7,137.6,137.6,2100.0,137.7,137.7,137.6,137.6,2100.0
2018-08-23 13:40:00,137.7,137.75,137.63,137.7,2176.0,137.7,137.75,137.63,137.7,2176.0
2018-08-23 13:45:00,137.75,137.85,137.75,137.85,2083.0,137.75,137.85,137.75,137.85,2083.0
2018-08-23 13:50:00,137.83,137.9,137.75,137.85,1505.0,137.83,137.9,137.75,137.85,1505.0
2018-08-23 13:55:00,137.8,137.83,137.75,137.8,3103.0,137.8,137.83,137.75,137.8,3103.0
2018-08-23 14:00:00,137.8,137.95,137.8,137.85,1300.0,137.8,137.95,137.8,137.85,1300.0
2018-08-23 14:05:00,137.9,138.3,137.9,138.3,4062.0,137.9,138.3,137.9,138.3,4062.0
2018-08-23 14:10:00,138.3,138.45,138.15,138.15,2400.0,138.3,138.45,138.15,138.15,2400.0
2018-08-23 14:15:00,138.1,138.1,137.7,137.7,2357.0,138.1,138.1,137.7,137.7,2357.0
2018-08-23 14:20:00,137.6,137.8,137.6,137.75,2658.0,137.6,137.8,137.6,137.75,2658.0
2018-08-23 14:25:00,137.7,137.7,137.5,137.5,700.0,137.7,137.7,137.5,137.5,700.0
2018-08-23 14:30:00,137.35,137.45,137.35,137.45,1800.0,137.35,137.45,137.35,137.45,1800.0
2018-08-23 14:35:00,137.45,137.45,137.35,137.4,2157.0,137.45,137.45,137.35,137.4,2157.0
2018-08-23 14:40:00,137.4,137.45,137.25,137.45,1500.0,137.4,137.45,137.25,137.45,1500.0
2018-08-23 14:45:00,137.4,137.4,137.3,137.35,1384.0,137.4,137.4,137.3,137.35,1384.0
2018-08-23 14:50:00,137.25,137.45,137.22,137.45,2155.0,137.25,137.45,137.22,137.45,2155.0
2018-08-23 14:55:00,137.45,137.6,137.45,137.6,1900.0,137.45,137.6,137.45,137.6,1900.0
2018-08-23 15:00:00,137.6,137.65,137.55,137.55,1407.0,137.6,137.65,137.55,137.55,1407.0
2018-08-23 15:05:00,137.55,137.75,137.55,137.75,2424.0,137.55,137.75,137.55,137.75,2424.0
2018-08-23 15:10:00,137.8,137.9,137.7,137.7,2000.0,137.8,137.9,137.7,137.7,2000.0
2018-08-23 15:15:00,137.75,137.75,137.57,137.58,1090.0,137.75,137.75,137.57,137.58,1090.0
2018-08-23 15:20:00,137.55,137.55,137.1,137.25,5865.0,137.55,137.55,137.1,137.25,5865.0
2018-08-23 15:25:00,137.35,137.35,137.2,137.2,3200.0,137.35,137.35,137.2,137.2,3200.0
2018-08-23 15:30:00,137.3,137.4,137.0,137.0,8260.0,137.3,137.4,137.0,137.0,8260.0
2018-08-23 15:35:00,137.0,137.25,136.95,137.22,7094.0,137.0,137.25,136.95,137.22,7094.0
2018-08-23 15:40:00,137.25,137.28,137.15,137.2,8234.0,137.25,137.28,137.15,137.2,8234.0
2018-08-23 15:45:00,137.25,137.3,137.15,137.3,11766.0,137.25,137.3,137.15,137.3,11766.0
2018-08-23 15:50:00,137.2,137.35,137.15,137.22,11482.0,137.2,137.35,137.15,137.22,11482.0
2018-08-23 15:55:00,137.25,137.3,137.0,137.15,17380.0,137.25,137.3,137.0,137.15,17380.0
2018-08-24 09:30:00,138.1,139.25,138.0,138.0,7598.0,138.1,139.25,138.0,138.0,7598.0
2018-08-24 09:35:00,138.5,139.2,138.05,139.2,4287.0,138.5,139.2,138.05,139.2,4287.0
2018-08-24 09:40:00,139.25,140.35,139.25,140.35,4936.0,139.25,140.35,139.25,140.35,4936.0
2018-08-24 09:45:00,140.2,140.25,139.85,140.0,1800.0,140.2,140.25,139.85,140.0,1800.0
2018-08-24 09:50:00,140.13,140.5,139.77,140.1,4699.0,140.13,140.5,139.77,140.1,4699.0
2018-08-24 09:55:00,139.63,140.0,139.55,139.85,1500.0,139.63,140.0,139.55,139.85,1500.0
2018-08-24 10:00:00,140.0,140.6,140.0,140.21,2007.0,140.0,140.6,140.0,140.21,2007.0
2018-08-24 10:05:00,140.65,140.75,140.35,140.6,1465.0,140.65,140.75,140.35,140.6,1465.0
2018-08-24 10:10:00,140.4,140.45,139.67,139.93,3116.0,140.4,140.45,139.67,139.93,3116.0
2018-08-24 10:15:00,140.05,140.2,139.65,139.65,2960.0,140.05,140.2,139.65,139.65,2960.0
2018-08-24 10:20:00,139.8,140.25,139.8,140.25,3049.0,139.8,140.25,139.8,140.25,3049.0
2018-08-24 10:25:00,140.2,140.55,140.2,140.2,3900.0,140.2,140.55,140.2,140.2,3900.0
2018-08-24 10:30:00,140.45,140.9,140.45,140.9,3578.0,140.45,140.9,140.45,140.9,3578.0
2018-08-24 10:35:00,140.7,140.8,140.65,140.75,1075.0,140.7,140.8,140.65,140.75,1075.0
2018-08-24 10:40:00,140.65,140.95,140.65,140.85,11052.0,140.65,140.95,140.65,140.85,11052.0
2018-08-24 10:45:00,141.0,141.28,140.8,141.2,2613.0,141.0,141.28,140.8,141.2,2613.0
2018-08-24 10:50:00,141.45,141.45,141.05,141.2,5800.0,141.45,141.45,141.05,141.2,5800.0
2018-08-24 10:55:00,141.15,141.55,141.1,141.55,2400.0,141.15,141.55,141.1,141.55,2400.0
2018-08-24 11:00:00,141.55,141.65,141.25,141.6,3503.0,141.55,141.65,141.25,141.6,3503.0
2018-08-24 11:05:00,141.55,141.6,141.3,141.45,4400.0,141.55,141.6,141.3,141.45,4400.0
2018-08-24 11:10:00,141.5,141.75,141.5,141.7,1400.0,141.5,141.75,141.5,141.7,1400.0
2018-08-24 11:15:00,141.65,141.65,141.55,141.65,1341.0,141.65,141.65,141.55,141.65,1341.0
2018-08-24 11:20:00,141.7,141.7,141.3,141.3,1300.0,141.7,141.7,141.3,141.3,1300.0
2018-08-24 11:25:00,141.15,141.15,140.9,141.05,2200.0,141.15,141.15,140.9,141.05,2200.0
2018-08-24 11:30:00,141.25,141.33,141.1,141.25,6529.0,141.25,141.33,141.1,141.25,6529.0
2018-08-24 11:35:00,141.3,141.35,140.85,140.9,1567.0,141.3,141.35,140.85,140.9,1567.0
2018-08-24 11:40:00,140.85,140.9,140.8,140.8,700.0,140.85,140.9,140.8,140.8,700.0
2018-08-24 11:45:00,140.75,140.95,140.7,140.75,1919.0,140.75,140.95,140.7,140.75,1919.0
2018-08-24 11:50:00,140.75,140.75,140.7,140.7,400.0,140.75,140.75,140.7,140.7,400.0
2018-08-24 11:55:00,140.56,140.9,140.55,140.85,1600.0,140.56,140.9,140.55,140.85,1600.0
2018-08-24 12:00:00,140.83,141.25,140.8,141.25,2880.0,140.83,141.25,140.8,141.25,2880.0
2018-08-24 12:05:00,141.1,141.15,141.05,141.05,800.0,141.1,141.15,141.05,141.05,800.0
2018-08-24 12:10:00,141.0,141.0,140.85,140.9,4249.0,141.0,141.0,140.85,140.9,4249.0
2018-08-24 12:15:00,140.85,140.95,140.8,140.88,1300.0,140.85,140.95,140.8,140.88,1300.0
2018-08-24 12:20:00,140.7,140.7,140.55,140.65,1200.0,140.7,140.7,140.55,140.65,1200.0
2018-08-24 12:25:00,140.7,140.7,140.35,140.55,1800.0,140.7,140.7,140.35,140.55,1800.0
2018-08-24 12:30:00,140.55,140.75,140.5,140.6,1700.0,140.55,140.75,140.5,140.6,1700.0
2018-08-24 12:35:00,140.45,140.5,140.4,140.5,700.0,140.45,140.5,140.4,140.5,700.0
2018-08-24 12:40:00,140.45,140.6,140.45,140.55,600.0,140.45,140.6,140.45,140.55,600.0
2018-08-24 12:45:00,140.5,140.6,140.5,140.6,1626.0,140.5,140.6,140.5,140.6,1626.0
2018-08-24 12:50:00,140.5,140.8,140.5,140.79,1150.0,140.5,140.8,140.5,140.79,1150.0
2018-08-24 12:55:00,140.65,140.65,140.55,140.55,900.0,140.65,140.65,140.55,140.55,900.0
2018-08-24 13:00:00,140.5,140.5,140.35,140.35,1250.0,140.5,140.5,140.35,140.35,1250.0
2018-08-24 13:05:00,140.4,140.45,140.25,140.35,3088.0,140.4,140.45,140.25,140.35,3088.0
2018-08-24 13:10:00,140.2,140.25,139.95,140.05,2225.0,140.2,140.25,139.95,140.05,2225.0
2018-08-24 13:15:00,140.05,140.45,140.05,140.35,2281.0,140.05,140.45,140.05,140.35,2281.0
2018-08-24 13:20:00,140.45,140.5,140.4,140.45,400.0,140.45,140.5,140.4,140.45,400.0
2018-08-24 13:25:00,140.45,140.5,140.15,140.15,2000.0,140.45,140.5,140.15,140.15,2000.0
2018-08-24 13:30:00,140.3,140.3,140.05,140.15,3908.0,140.3,140.3,140.05,140.15,3908.0
2018-08-24 13:35:00,140.2,140.2,140.05,140.15,2500.0,140.2,140.2,140.05,140.15,2500.0
2018-08-24 13:40:00,140.05,140.1,139.97,140.1,1300.0,140.05,140.1,139.97,140.1,1300.0
2018-08-24 13:45:00,140.09,140.2,140.07,140.13,830.0,140.09,140.2,140.07,140.13,830.0
2018-08-24 13:50:00,140.1,140.1,139.95,139.95,1375.0,140.1,140.1,139.95,139.95,1375.0
2018-08-24 13:55:00,140.05,140.25,140.05,140.15,1600.0,140.05,140.25,140.05,140.15,1600.0
2018-08-24 14:00:00,140.15,140.15,139.9,139.9,500.0,140.15,140.15,139.9,139.9,500.0
2018-08-24 14:05:00,139.9,140.3,139.9,140.3,2094.0,139.9,140.3,139.9,140.3,2094.0
2018-08-24 14:10:00,140.3,140.3,140.15,140.2,1000.0,140.3,140.3,140.15,140.2,1000.0
2018-08-24 14:15:00,140.15,140.15,139.75,139.75,7347.0,140.15,140.15,139.75,139.75,7347.0
2018-08-24 14:20:00,139.85,140.2,139.8,140.15,4750.0,139.85,140.2,139.8,140.15,4750.0
2018-08-24 14:25:00,140.2,140.25,140.1,140.25,1000.0,140.2,140.25,140.1,140.25,1000.0
2018-08-24 14:30:00,140.25,140.25,140.1,140.1,1357.0,140.25,140.25,140.1,140.1,1357.0
2018-08-24 14:35:00,140.1,140.15,140.05,140.08,1229.0,140.1,140.15,140.05,140.08,1229.0
2018-08-24 14:40:00,140.05,140.05,139.95,139.95,1000.0,140.05,140.05,139.95,139.95,1000.0
2018-08-24 14:45:00,140.05,140.3,140.05,140.28,1871.0,140.05,140.3,140.05,140.28,1871.0
2018-08-24 14:50:00,140.25,140.25,140.2,140.25,800.0,140.25,140.25,140.2,140.25,800.0
2018-08-24 14:55:00,140.25,140.35,140.1,140.2,2704.0,140.25,140.35,140.1,140.2,2704.0
2018-08-24 15:00:00,140.25,140.5,140.25,140.3,1737.0,140.25,140.5,140.25,140.3,1737.0
2018-08-24 15:05:00,140.3,140.35,140.15,140.25,1400.0,140.3,140.35,140.15,140.25,1400.0
2018-08-24 15:10:00,140.25,140.4,140.2,140.35,953.0,140.25,140.4,140.2,140.35,953.0
2018-08-24 15:15:00,140.4,140.4,140.27,140.28,2177.0,140.4,140.4,140.27,140.28,2177.0
2018-08-24 15:20:00,140.22,140.25,140.1,140.25,3499.0,140.22,140.25,140.1,140.25,3499.0
2018-08-24 15:25:00,140.2,140.2,139.8,139.9,6932.0,140.2,140.2,139.8,139.9,6932.0
2018-08-24 15:30:00,139.85,139.9,139.65,139.85,5375.0,139.85,139.9,139.65,139.85,5375.0
2018-08-24 15:35:00,139.9,139.95,139.87,139.93,3433.0,139.9,139.95,139.87,139.93,3433.0
2018-08-24 15:40:00,139.95,140.25,139.95,140.25,4122.0,139.95,140.25,139.95,140.25,4122.0
2018-08-24 15:45:00,140.22,140.3,140.2,140.3,7903.0,140.22,140.3,140.2,140.3,7903.0
2018-08-24 15:50:00,140.35,140.45,140.2,140.2,5075.0,140.35,140.45,140.2,140.2,5075.0
2018-08-24 15:55:00,140.25,140.35,140.1,140.35,19334.0,140.25,140.35,140.1,140.35,19334.0
2018-08-27 09:30:00,141.65,142.13,141.05,141.05,6081.0,141.65,142.13,141.05,141.05,6081.0
2018-08-27 09:35:00,141.55,141.56,139.55,140.0,3188.0,141.55,141.56,139.55,140.0,3188.0
2018-08-27 09:40:00,139.85,140.25,139.85,140.25,1800.0,139.85,140.25,139.85,140.25,1800.0
2018-08-27 09:45:00,140.75,140.75,140.15,140.43,4410.0,140.75,140.75,140.15,140.43,4410.0
2018-08-27 09:50:00,140.2,140.25,139.63,139.9,4591.0,140.2,140.25,139.63,139.9,4591.0
2018-08-27 09:55:00,139.9,141.15,139.9,141.15,2464.0,139.9,141.15,139.9,141.15,2464.0
2018-08-27 10:00:00,140.8,141.2,140.65,141.1,1550.0,140.8,141.2,140.65,141.1,1550.0
2018-08-27 10:05:00,141.2,141.65,141.2,141.65,1800.0,141.2,141.65,141.2,141.65,1800.0
2018-08-27 10:10:00,141.85,141.85,141.5,141.65,2500.0,141.85,141.85,141.5,141.65,2500.0
2018-08-27 10:15:00,141.5,142.35,141.4,142.35,5623.0,141.5,142.35,141.4,142.35,5623.0
2018-08-27 10:20:00,142.3,142.3,141.85,142.05,2600.0,142.3,142.3,141.85,142.05,2600.0
2018-08-27 10:25:00,142.22,142.22,141.95,142.05,850.0,142.22,142.22,141.95,142.05,850.0
2018-08-27 10:30:00,142.13,142.13,141.62,142.05,2733.0,142.13,142.13,141.62,142.05,2733.0
2018-08-27 10:35:00,141.95,141.95,141.55,141.6,2004.0,141.95,141.95,141.55,141.6,2004.0
2018-08-27 10:40:00,141.55,141.55,141.2,141.4,2097.0,141.55,141.55,141.2,141.4,2097.0
2018-08-27 10:45:00,141.3,141.55,141.3,141.5,3394.0,141.3,141.55,141.3,141.5,3394.0
2018-08-27 10:50:00,141.53,141.75,141.52,141.65,800.0,141.53,141.75,141.52,141.65,800.0
2018-08-27 10:55:00,141.85,142.0,141.75,142.0,1050.0,141.85,142.0,141.75,142.0,1050.0
2018-08-27 11:00:00,142.15,142.4,142.15,142.2,1449.0,142.15,142.4,142.15,142.2,1449.0
2018-08-27 11:05:00,142.2,142.2,142.05,142.15,500.0,142.2,142.2,142.05,142.15,500.0
2018-08-27 11:10:00,142.25,142.5,142.25,142.5,1200.0,142.25,142.5,142.25,142.5,1200.0
2018-08-27 11:15:00,142.4,142.45,142.15,142.38,1700.0,142.4,142.45,142.15,142.38,1700.0
2018-08-27 11:20:00,142.38,142.4,142.15,142.35,1600.0,142.38,142.4,142.15,142.35,1600.0
2018-08-27 11:25:00,142.2,142.55,142.15,142.33,2796.0,142.2,142.55,142.15,142.33,2796.0
2018-08-27 11:30:00,142.35,142.7,142.32,142.55,3695.0,142.35,142.7,142.32,142.55,3695.0
2018-08-27 11:35:00,142.45,142.48,142.15,142.15,6054.0,142.45,142.48,142.15,142.15,6054.0
2018-08-27 11:40:00,142.15,142.3,142.15,142.25,1105.0,142.15,142.3,142.15,142.25,1105.0
2018-08-27 11:45:00,142.3,142.5,142.3,142.35,3905.0,142.3,142.5,142.3,142.35,3905.0
2018-08-27 11:50:00,142.4,142.8,142.4,142.55,4050.0,142.4,142.8,142.4,142.55,4050.0
2018-08-27 11:55:00,142.65,142.75,142.55,142.75,2299.0,142.65,142.75,142.55,142.75,2299.0
2018-08-27 12:00:00,142.72,142.73,142.4,142.45,1300.0,142.72,142.73,142.4,142.45,1300.0
2018-08-27 12:05:00,142.5,142.5,142.22,142.35,2145.0,142.5,142.5,142.22,142.35,2145.0
2018-08-27 12:10:00,142.3,142.5,142.3,142.4,950.0,142.3,142.5,142.3,142.4,950.0
2018-08-27 12:15:00,142.33,142.4,142.2,142.35,1200.0,142.33,142.4,142.2,142.35,1200.0
2018-08-27 12:20:00,142.45,142.55,142.35,142.55,1600.0,142.45,142.55,142.35,142.55,1600.0
2018-08-27 12:25:00,142.55,142.55,142.35,142.35,795.0,142.55,142.55,142.35,142.35,795.0
2018-08-27 12:30:00,142.3,142.3,142.2,142.2,1750.0,142.3,142.3,142.2,142.2,1750.0
2018-08-27 12:35:00,142.3,142.55,142.3,142.55,840.0,142.3,142.55,142.3,142.55,840.0
2018-08-27 12:40:00,142.55,142.68,142.55,142.55,1400.0,142.55,142.68,142.55,142.55,1400.0
2018-08-27 12:45:00,142.5,142.8,142.5,142.55,2440.0,142.5,142.8,142.5,142.55,2440.0
2018-08-27 12:50:00,142.55,142.55,142.37,142.45,800.0,142.55,142.55,142.37,142.45,800.0
2018-08-27 12:55:00,142.42,142.45,142.25,142.3,1900.0,142.42,142.45,142.25,142.3,1900.0
2018-08-27 13:00:00,142.3,142.3,141.95,141.95,1260.0,142.3,142.3,141.95,141.95,1260.0
2018-08-27 13:05:00,141.95,141.95,141.7,141.85,800.0,141.95,141.95,141.7,141.85,800.0
2018-08-27 13:10:00,141.85,142.15,141.75,142.15,2200.0,141.85,142.15,141.75,142.15,2200.0
2018-08-27 13:15:00,142.18,142.3,142.15,142.3,1102.0,142.18,142.3,142.15,142.3,1102.0
2018-08-27 13:20:00,142.4,142.4,142.05,142.25,3488.0,142.4,142.4,142.05,142.25,3488.0
2018-08-27 13:25:00,142.25,142.45,142.25,142.3,4000.0,142.25,142.45,142.25,142.3,4000.0
2018-08-27 13:30:00,142.35,142.35,142.1,142.1,2052.0,142.35,142.35,142.1,142.1,2052.0
2018-08-27 13:35:00,142.15,142.45,142.15,142.44,2424.0,142.15,142.45,142.15,142.44,2424.0
2018-08-27 13:40:00,142.35,142.4,142.25,142.25,1413.0,142.35,142.4,142.25,142.25,1413.0
2018-08-27 13:45:00,142.18,142.2,142.1,142.15,1682.0,142.18,142.2,142.1,142.15,1682.0
2018-08-27 13:50:00,142.15,142.3,142.15,142.3,1080.0,142.15,142.3,142.15,142.3,1080.0
2018-08-27 13:55:00,142.25,142.45,142.25,142.28,2560.0,142.25,142.45,142.25,142.28,2560.0
2018-08-27 14:00:00,142.3,142.55,142.3,142.55,3365.0,142.3,142.55,142.3,142.55,3365.0
2018-08-27 14:05:00,142.5,142.7,142.45,142.45,2610.0,142.5,142.7,142.45,142.45,2610.0
2018-08-27 14:10:00,142.45,142.45,142.3,142.42,2000.0,142.45,142.45,142.3,142.42,2000.0
2018-08-27 14:15:00,142.35,142.35,141.65,141.65,3188.0,142.35,142.35,141.65,141.65,3188.0
2018-08-27 14:20:00,141.75,142.1,141.75,141.9,2125.0,141.75,142.1,141.75,141.9,2125.0
2018-08-27 14:25:00,141.95,142.1,141.9,142.05,1649.0,141.95,142.1,141.9,142.05,1649.0
2018-08-27 14:30:00,142.1,142.2,141.97,141.97,2482.0,142.1,142.2,141.97,141.97,2482.0
2018-08-27 14:35:00,142.03,142.35,142.02,142.15,1915.0,142.03,142.35,142.02,142.15,1915.0
2018-08-27 14:40:00,142.25,142.25,142.05,142.05,820.0,142.25,142.25,142.05,142.05,820.0
2018-08-27 14:45:00,141.95,142.25,141.95,142.2,3765.0,141.95,142.25,141.95,142.2,3765.0
2018-08-27 14:50:00,142.2,142.25,142.1,142.25,941.0,142.2,142.25,142.1,142.25,941.0
2018-08-27 14:55:00,142.15,142.32,142.15,142.31,950.0,142.15,142.32,142.15,142.31,950.0
2018-08-27 15:00:00,142.45,142.55,142.35,142.45,3000.0,142.45,142.55,142.35,142.45,3000.0
2018-08-27 15:05:00,142.5,142.65,142.4,142.4,5408.0,142.5,142.65,142.4,142.4,5408.0
2018-08-27 15:10:00,142.3,142.33,142.05,142.22,11792.0,142.3,142.33,142.05,142.22,11792.0
2018-08-27 15:15:00,142.18,142.35,142.1,142.1,9589.0,142.18,142.35,142.1,142.1,9589.0
2018-08-27 15:20:00,142.1,142.3,142.05,142.2,2907.0,142.1,142.3,142.05,142.2,2907.0
2018-08-27 15:25:00,142.25,142.7,142.25,142.7,4400.0,142.25,142.7,142.25,142.7,4400.0
2018-08-27 15:30:00,142.65,142.65,142.35,142.35,5291.0,142.65,142.65,142.35,142.35,5291.0
2018-08-27 15:35:00,142.35,142.7,142.35,142.7,7525.0,142.35,142.7,142.35,142.7,7525.0
2018-08-27 15:40:00,142.68,142.8,142.5,142.55,6947.0,142.68,142.8,142.5,142.55,6947.0
2018-08-27 15:45:00,142.55,142.9,142.55,142.83,8126.0,142.55,142.9,142.55,142.83,8126.0
2018-08-27 15:50:00,142.8,143.0,142.8,142.93,13506.0,142.8,143.0,142.8,142.93,13506.0
2018-08-27 15:55:00,142.95,142.95,142.75,142.75,18822.0,142.95,142.95,142.75,142.75,18822.0
2018-08-28 09:30:00,143.1,144.0,143.1,143.6,3701.0,143.1,144.0,143.1,143.6,3701.0
2018-08-28 09:35:00,143.7,143.7,142.2,142.86,4266.0,143.7,143.7,142.2,142.86,4266.0
2018-08-28 09:40:00,142.83,143.43,142.55,142.58,5888.0,142.83,143.43,142.55,142.58,5888.0
2018-08-28 09:45:00,142.58,142.85,141.85,142.4,7001.0,142.58,142.85,141.85,142.4,7001.0
2018-08-28 09:50:00,142.35,142.55,142.0,142.1,3900.0,142.35,142.55,142.0,142.1,3900.0
2018-08-28 09:55:00,142.35,142.85,142.35,142.5,6967.0,142.35,142.85,142.35,142.5,6967.0
2018-08-28 10:00:00,142.55,142.85,142.45,142.6,2489.0,142.55,142.85,142.45,142.6,2489.0
2018-08-28 10:05:00,142.63,143.05,142.62,142.98,1270.0,142.63,143.05,142.62,142.98,1270.0
2018-08-28 10:10:00,143.05,143.65,143.05,143.58,1750.0,143.05,143.65,143.05,143.58,1750.0
2018-08-28 10:15:00,143.6,144.0,143.55,143.7,4204.0,143.6,144.0,143.55,143.7,4204.0
2018-08-28 10:20:00,143.68,143.75,143.35,143.45,900.0,143.68,143.75,143.35,143.45,900.0
2018-08-28 10:25:00,143.3,143.45,143.0,143.25,3800.0,143.3,143.45,143.0,143.25,3800.0
2018-08-28 10:30:00,142.75,142.9,142.65,142.9,400.0,142.75,142.9,142.65,142.9,400.0
2018-08-28 10:35:00,143.2,143.2,143.0,143.0,1200.0,143.2,143.2,143.0,143.0,1200.0
2018-08-28 10:40:00,143.0,143.1,142.81,142.82,639.0,143.0,143.1,142.81,142.82,639.0
2018-08-28 10:45:00,142.8,142.8,142.35,142.35,2100.0,142.8,142.8,142.35,142.35,2100.0
2018-08-28 10:50:00,142.35,142.35,142.1,142.35,2784.0,142.35,142.35,142.1,142.35,2784.0
2018-08-28 10:55:00,142.5,142.6,142.15,142.3,5613.0,142.5,142.6,142.15,142.3,5613.0
2018-08-28 11:00:00,142.22,142.3,141.85,142.0,4890.0,142.22,142.3,141.85,142.0,4890.0
2018-08-28 11:05:00,142.05,142.3,141.8,141.8,3454.0,142.05,142.3,141.8,141.8,3454.0
2018-08-28 11:10:00,142.05,142.4,142.05,142.35,2700.0,142.05,142.4,142.05,142.35,2700.0
2018-08-28 11:15:00,142.45,142.9,142.3,142.8,1616.0,142.45,142.9,142.3,142.8,1616.0
2018-08-28 11:20:00,142.84,143.2,142.83,143.2,3200.0,142.84,143.2,142.83,143.2,3200.0
2018-08-28 11:25:00,142.95,143.2,142.91,143.1,1116.0,142.95,143.2,142.91,143.1,1116.0
2018-08-28 11:30:00,143.05,143.1,142.4,142.4,1792.0,143.05,143.1,142.4,142.4,1792.0
2018-08-28 11:35:00,142.35,142.5,142.35,142.5,600.0,142.35,142.5,142.35,142.5,600.0
2018-08-28 11:40:00,142.3,142.3,142.05,142.1,2000.0,142.3,142.3,142.05,142.1,2000.0
2018-08-28 11:45:00,142.2,142.45,142.2,142.35,2201.0,142.2,142.45,142.2,142.35,2201.0
2018-08-28 11:50:00,142.3,142.35,142.1,142.35,1700.0,142.3,142.35,142.1,142.35,1700.0
2018-08-28 11:55:00,142.25,142.4,142.25,142.35,1100.0,142.25,142.4,142.25,142.35,1100.0
2018-08-28 12:00:00,141.95,142.1,141.95,141.95,1300.0,141.95,142.1,141.95,141.95,1300.0
2018-08-28 12:05:00,141.95,142.15,141.95,142.15,1550.0,141.95,142.15,141.95,142.15,1550.0
2018-08-28 12:10:00,142.15,142.48,142.15,142.47,300.0,142.15,142.48,142.15,142.47,300.0
2018-08-28 12:15:00,142.55,142.55,142.47,142.55,3000.0,142.55,142.55,142.47,142.55,3000.0
2018-08-28 12:20:00,142.82,142.83,142.7,142.8,700.0,142.82,142.83,142.7,142.8,700.0
2018-08-28 12:25:00,142.85,142.85,142.5,142.5,2456.0,142.85,142.85,142.5,142.5,2456.0
2018-08-28 12:30:00,142.55,142.8,142.55,142.8,1518.0,142.55,142.8,142.55,142.8,1518.0
2018-08-28 12:35:00,142.75,142.8,142.75,142.8,300.0,142.75,142.8,142.75,142.8,300.0
2018-08-28 12:40:00,142.78,142.78,142.78,142.78,190.0,142.78,142.78,142.78,142.78,190.0
2018-08-28 12:45:00,142.85,143.05,142.8,143.05,2664.0,142.85,143.05,142.8,143.05,2664.0
2018-08-28 12:50:00,143.1,143.1,142.95,143.0,2600.0,143.1,143.1,142.95,143.0,2600.0
2018-08-28 12:55:00,143.05,143.05,142.85,142.88,1000.0,143.05,143.05,142.85,142.88,1000.0
2018-08-28 13:00:00,142.8,142.81,142.5,142.5,2766.0,142.8,142.81,142.5,142.5,2766.0
2018-08-28 13:05:00,142.55,142.8,142.55,142.8,756.0,142.55,142.8,142.55,142.8,756.0
2018-08-28 13:10:00,142.87,142.87,142.75,142.8,3210.0,142.87,142.87,142.75,142.8,3210.0
2018-08-28 13:15:00,142.75,142.8,142.6,142.7,2629.0,142.75,142.8,142.6,142.7,2629.0
2018-08-28 13:20:00,142.7,142.7,142.35,142.4,4184.0,142.7,142.7,142.35,142.4,4184.0
2018-08-28 13:25:00,142.3,142.38,142.25,142.3,2400.0,142.3,142.38,142.25,142.3,2400.0
2018-08-28 13:30:00,142.15,142.45,142.15,142.45,700.0,142.15,142.45,142.15,142.45,700.0
2018-08-28 13:35:00,142.5,142.6,142.45,142.6,459.0,142.5,142.6,142.45,142.6,459.0
2018-08-28 13:40:00,142.7,142.7,142.7,142.7,500.0,142.7,142.7,142.7,142.7,500.0
2018-08-28 13:45:00,142.63,142.7,142.62,142.7,700.0,142.63,142.7,142.62,142.7,700.0
2018-08-28 13:50:00,142.7,142.85,142.7,142.75,1000.0,142.7,142.85,142.7,142.75,1000.0
2018-08-28 13:55:00,142.75,142.75,142.6,142.62,1800.0,142.75,142.75,142.6,142.62,1800.0
2018-08-28 14:00:00,142.65,142.7,142.45,142.47,3501.0,142.65,142.7,142.45,142.47,3501.0
2018-08-28 14:05:00,142.7,142.7,142.6,142.6,600.0,142.7,142.7,142.6,142.6,600.0
2018-08-28 14:10:00,142.6,142.65,142.6,142.6,500.0,142.6,142.65,142.6,142.6,500.0
2018-08-28 14:15:00,142.68,142.7,142.5,142.6,3300.0,142.68,142.7,142.5,142.6,3300.0
2018-08-28 14:20:00,142.45,142.49,142.35,142.48,700.0,142.45,142.49,142.35,142.48,700.0
2018-08-28 14:25:00,142.45,142.65,142.45,142.55,600.0,142.45,142.65,142.45,142.55,600.0
2018-08-28 14:30:00,142.5,142.5,142.35,142.4,1100.0,142.5,142.5,142.35,142.4,1100.0
2018-08-28 14:35:00,142.45,142.5,142.4,142.5,700.0,142.45,142.5,142.4,142.5,700.0
2018-08-28 14:40:00,142.55,142.55,142.3,142.35,1000.0,142.55,142.55,142.3,142.35,1000.0
2018-08-28 14:45:00,142.4,142.7,142.25,142.55,7021.0,142.4,142.7,142.25,142.55,7021.0
2018-08-28 14:50:00,142.5,142.55,142.5,142.55,200.0,142.5,142.55,142.5,142.55,200.0
2018-08-28 14:55:00,142.5,142.65,142.5,142.55,1400.0,142.5,142.65,142.5,142.55,1400.0
2018-08-28 15:00:00,142.5,142.55,142.4,142.55,900.0,142.5,142.55,142.4,142.55,900.0
2018-08-28 15:05:00,142.75,142.95,142.7,142.8,2400.0,142.75,142.95,142.7,142.8,2400.0
2018-08-28 15:10:00,142.75,142.75,142.62,142.75,1700.0,142.75,142.75,142.62,142.75,1700.0
2018-08-28 15:15:00,142.75,142.91,142.7,142.85,3698.0,142.75,142.91,142.7,142.85,3698.0
2018-08-28 15:20:00,142.85,142.9,142.75,142.85,2014.0,142.85,142.9,142.75,142.85,2014.0
2018-08-28 15:25:00,142.9,142.95,142.8,142.9,2433.0,142.9,142.95,142.8,142.9,2433.0
2018-08-28 15:30:00,142.88,143.1,142.8,143.1,5265.0,142.88,143.1,142.8,143.1,5265.0
2018-08-28 15:35:00,143.15,143.2,143.05,143.05,2911.0,143.15,143.2,143.05,143.05,2911.0
2018-08-28 15:40:00,143.05,143.08,142.95,143.0,6162.0,143.05,143.08,142.95,143.0,6162.0
2018-08-28 15:45:00,142.95,142.95,142.9,142.9,3820.0,142.95,142.95,142.9,142.9,3820.0
2018-08-28 15:50:00,142.9,143.0,142.8,143.0,6327.0,142.9,143.0,142.8,143.0,6327.0
2018-08-28 15:55:00,143.0,143.05,142.9,142.95,14142.0,143.0,143.05,142.9,142.95,14142.0
2018-08-29 09:30:00,143.15,143.6,143.0,143.55,3700.0,143.15,143.6,143.0,143.55,3700.0
2018-08-29 09:35:00,143.2,143.55,143.1,143.55,2900.0,143.2,143.55,143.1,143.55,2900.0
2018-08-29 09:40:00,143.95,144.55,143.88,144.0,2500.0,143.95,144.55,143.88,144.0,2500.0
2018-08-29 09:45:00,143.7,143.8,143.2,143.5,3669.0,143.7,143.8,143.2,143.5,3669.0
2018-08-29 09:50:00,143.45,143.75,142.9,143.15,4192.0,143.45,143.75,142.9,143.15,4192.0
2018-08-29 09:55:00,143.0,143.0,142.7,142.7,700.0,143.0,143.0,142.7,142.7,700.0
2018-08-29 10:00:00,142.7,142.75,142.3,142.53,3825.0,142.7,142.75,142.3,142.53,3825.0
2018-08-29 10:05:00,142.6,142.85,142.47,142.85,4900.0,142.6,142.85,142.47,142.85,4900.0
2018-08-29 10:10:00,142.85,143.0,142.7,143.0,2271.0,142.85,143.0,142.7,143.0,2271.0
2018-08-29 10:15:00,143.05,143.1,142.8,143.1,2216.0,143.05,143.1,142.8,143.1,2216.0
2018-08-29 10:20:00,143.03,143.22,143.02,143.22,645.0,143.03,143.22,143.02,143.22,645.0
2018-08-29 10:25:00,143.1,143.5,143.0,143.5,8429.0,143.1,143.5,143.0,143.5,8429.0
2018-08-29 10:30:00,143.54,143.9,143.35,143.6,4056.0,143.54,143.9,143.35,143.6,4056.0
2018-08-29 10:35:00,143.65,143.8,143.45,143.65,6400.0,143.65,143.8,143.45,143.65,6400.0
2018-08-29 10:40:00,143.7,143.8,143.55,143.7,2734.0,143.7,143.8,143.55,143.7,2734.0
2018-08-29 10:45:00,143.95,144.25,143.85,144.25,3100.0,143.95,144.25,143.85,144.25,3100.0
2018-08-29 10:50:00,144.4,144.4,144.2,144.25,3575.0,144.4,144.4,144.2,144.25,3575.0
2018-08-29 10:55:00,144.2,144.35,144.08,144.15,3122.0,144.2,144.35,144.08,144.15,3122.0
2018-08-29 11:00:00,144.25,144.25,144.1,144.25,2100.0,144.25,144.25,144.1,144.25,2100.0
2018-08-29 11:05:00,144.3,144.4,143.95,144.1,3199.0,144.3,144.4,143.95,144.1,3199.0
2018-08-29 11:10:00,144.1,144.15,143.95,143.95,2500.0,144.1,144.15,143.95,143.95,2500.0
2018-08-29 11:15:00,143.85,143.9,143.65,143.65,1239.0,143.85,143.9,143.65,143.65,1239.0
2018-08-29 11:20:00,143.7,143.8,143.7,143.72,1700.0,143.7,143.8,143.7,143.72,1700.0
2018-08-29 11:25:00,143.8,143.8,143.7,143.8,1399.0,143.8,143.8,143.7,143.8,1399.0
2018-08-29 11:30:00,143.75,143.85,143.65,143.65,2710.0,143.75,143.85,143.65,143.65,2710.0
2018-08-29 11:35:00,143.58,143.58,143.5,143.5,300.0,143.58,143.58,143.5,143.5,300.0
2018-08-29 11:40:00,143.53,143.53,143.3,143.3,2550.0,143.53,143.53,143.3,143.3,2550.0
2018-08-29 11:45:00,143.25,143.3,143.0,143.13,1446.0,143.25,143.3,143.0,143.13,1446.0
2018-08-29 11:50:00,143.05,143.3,143.05,143.3,1300.0,143.05,143.3,143.05,143.3,1300.0
2018-08-29 11:55:00,143.2,143.4,143.2,143.3,2064.0,143.2,143.4,143.2,143.3,2064.0
2018-08-29 12:00:00,143.38,143.38,143.35,143.35,1325.0,143.38,143.38,143.35,143.35,1325.0
2018-08-29 12:05:00,143.4,143.45,143.15,143.35,2600.0,143.4,143.45,143.15,143.35,2600.0
2018-08-29 12:10:00,143.47,143.8,143.47,143.8,900.0,143.47,143.8,143.47,143.8,900.0
2018-08-29 12:15:00,143.72,144.1,143.72,144.0,2325.0,143.72,144.1,143.72,144.0,2325.0
2018-08-29 12:20:00,143.95,143.95,143.85,143.85,576.0,143.95,143.95,143.85,143.85,576.0
2018-08-29 12:25:00,143.8,143.8,143.55,143.55,944.0,143.8,143.8,143.55,143.55,944.0
2018-08-29 12:30:00,143.5,143.55,143.45,143.55,2400.0,143.5,143.55,143.45,143.55,2400.0
2018-08-29 12:35:00,143.5,143.6,143.4,143.55,2900.0,143.5,143.6,143.4,143.55,2900.0
2018-08-29 12:40:00,143.45,143.45,143.4,143.4,1000.0,143.45,143.45,143.4,143.4,1000.0
2018-08-29 12:45:00,143.45,143.45,143.15,143.2,3019.0,143.45,143.45,143.15,143.2,3019.0
2018-08-29 12:50:00,143.35,143.55,143.35,143.4,600.0,143.35,143.55,143.35,143.4,600.0
2018-08-29 12:55:00,143.35,143.39,143.25,143.35,1000.0,143.35,143.39,143.25,143.35,1000.0
2018-08-29 13:00:00,143.3,143.3,143.25,143.25,600.0,143.3,143.3,143.25,143.25,600.0
2018-08-29 13:05:00,143.2,143.25,143.15,143.2,1000.0,143.2,143.25,143.15,143.2,1000.0
2018-08-29 13:10:00,143.22,143.25,143.0,143.05,1828.0,143.22,143.25,143.0,143.05,1828.0
2018-08-29 13:15:00,142.85,142.85,142.85,142.85,200.0,142.85,142.85,142.85,142.85,200.0
2018-08-29 13:20:00,142.85,142.85,142.65,142.75,2767.0,142.85,142.85,142.65,142.75,2767.0
2018-08-29 13:25:00,142.8,143.05,142.8,143.03,1408.0,142.8,143.05,142.8,143.03,1408.0
2018-08-29 13:30:00,143.1,143.25,143.1,143.19,2875.0,143.1,143.25,143.1,143.19,2875.0
2018-08-29 13:35:00,143.2,143.25,143.15,143.15,1546.0,143.2,143.25,143.15,143.15,1546.0
2018-08-29 13:40:00,143.15,143.15,142.8,142.8,1200.0,143.15,143.15,142.8,142.8,1200.0
2018-08-29 13:45:00,142.85,142.9,142.85,142.9,507.0,142.85,142.9,142.85,142.9,507.0
2018-08-29 13:50:00,142.9,142.9,142.8,142.85,1486.0,142.9,142.9,142.8,142.85,1486.0
2018-08-29 13:55:00,142.85,142.85,142.65,142.75,1878.0,142.85,142.85,142.65,142.75,1878.0
2018-08-29 14:00:00,142.65,142.75,142.65,142.7,1804.0,142.65,142.75,142.65,142.7,1804.0
2018-08-29 14:05:00,142.7,142.85,142.65,142.85,3163.0,142.7,142.85,142.65,142.85,3163.0
2018-08-29 14:10:00,142.9,142.95,142.9,142.95,500.0,142.9,142.95,142.9,142.95,500.0
2018-08-29 14:15:00,142.95,142.95,142.85,142.85,1689.0,142.95,142.95,142.85,142.85,1689.0
2018-08-29 14:20:00,142.9,143.0,142.9,142.95,2000.0,142.9,143.0,142.9,142.95,2000.0
2018-08-29 14:25:00,142.95,142.95,142.85,142.85,1214.0,142.95,142.95,142.85,142.85,1214.0
2018-08-29 14:30:00,142.75,142.8,142.7,142.8,2500.0,142.75,142.8,142.7,142.8,2500.0
2018-08-29 14:35:00,142.85,142.95,142.75,142.9,3398.0,142.85,142.95,142.75,142.9,3398.0
2018-08-29 14:40:00,142.95,143.0,142.75,142.8,2250.0,142.95,143.0,142.75,142.8,2250.0
2018-08-29 14:45:00,142.85,142.85,142.75,142.75,4068.0,142.85,142.85,142.75,142.75,4068.0
2018-08-29 14:50:00,142.78,142.85,142.77,142.85,5205.0,142.78,142.85,142.77,142.85,5205.0
2018-08-29 14:55:00,142.8,142.85,142.8,142.85,2753.0,142.8,142.85,142.8,142.85,2753.0
2018-08-29 15:00:00,142.85,143.05,142.85,143.05,3910.0,142.85,143.05,142.85,143.05,3910.0
2018-08-29 15:05:00,143.0,143.0,142.9,142.95,3921.0,143.0,143.0,142.9,142.95,3921.0
2018-08-29 15:10:00,143.0,143.1,143.0,143.08,1900.0,143.0,143.1,143.0,143.08,1900.0
2018-08-29 15:15:00,143.05,143.08,142.9,142.95,2609.0,143.05,143.08,142.9,142.95,2609.0
2018-08-29 15:20:00,142.95,143.0,142.9,142.97,5422.0,142.95,143.0,142.9,142.97,5422.0
2018-08-29 15:25:00,142.97,143.05,142.95,142.95,3670.0,142.97,143.05,142.95,142.95,3670.0
2018-08-29 15:30:00,142.9,142.9,142.85,142.85,1255.0,142.9,142.9,142.85,142.85,1255.0
2018-08-29 15:35:00,142.8,142.85,142.72,142.75,6069.0,142.8,142.85,142.72,142.75,6069.0
2018-08-29 15:40:00,142.78,142.9,142.72,142.75,5390.0,142.78,142.9,142.72,142.75,5390.0
2018-08-29 15:45:00,142.7,142.75,142.65,142.72,6107.0,142.7,142.75,142.65,142.72,6107.0
2018-08-29 15:50:00,142.75,143.0,142.75,143.0,9186.0,142.75,143.0,142.75,143.0,9186.0
2018-08-29 15:55:00,142.97,143.0,142.9,142.9,15099.0,142.97,143.0,142.9,142.9,15099.0
2018-08-30 09:30:00,142.0,142.4,141.5,142.4,6505.0,142.0,142.4,141.5,142.4,6505.0
2018-08-30 09:35:00,141.85,142.33,141.52,141.53,1012.0,141.85,142.33,141.52,141.53,1012.0
2018-08-30 09:40:00,141.53,141.65,141.05,141.15,3750.0,141.53,141.65,141.05,141.15,3750.0
2018-08-30 09:45:00,141.05,141.55,140.75,141.0,15307.0,141.05,141.55,140.75,141.0,15307.0
2018-08-30 09:50:00,140.95,141.3,140.7,141.1,16392.0,140.95,141.3,140.7,141.1,16392.0
2018-08-30 09:55:00,141.25,141.3,140.7,140.95,2300.0,141.25,141.3,140.7,140.95,2300.0
2018-08-30 10:00:00,140.9,141.25,140.75,140.95,11194.0,140.9,141.25,140.75,140.95,11194.0
2018-08-30 10:05:00,140.9,141.3,140.7,140.91,8400.0,140.9,141.3,140.7,140.91,8400.0
2018-08-30 10:10:00,141.0,141.0,140.7,140.9,2000.0,141.0,141.0,140.7,140.9,2000.0
2018-08-30 10:15:00,140.93,141.2,140.85,141.2,9000.0,140.93,141.2,140.85,141.2,9000.0
2018-08-30 10:20:00,141.3,141.45,141.1,141.45,8150.0,141.3,141.45,141.1,141.45,8150.0
2018-08-30 10:25:00,141.4,141.63,141.3,141.45,1785.0,141.4,141.63,141.3,141.45,1785.0
2018-08-30 10:30:00,141.45,141.65,141.1,141.55,3201.0,141.45,141.65,141.1,141.55,3201.0
2018-08-30 10:35:00,141.63,141.85,141.5,141.5,5462.0,141.63,141.85,141.5,141.5,5462.0
2018-08-30 10:40:00,141.45,141.7,141.3,141.4,6328.0,141.45,141.7,141.3,141.4,6328.0
2018-08-30 10:45:00,141.43,141.75,141.42,141.55,3100.0,141.43,141.75,141.42,141.55,3100.0
2018-08-30 10:50:00,141.65,141.75,141.57,141.65,3208.0,141.65,141.75,141.57,141.65,3208.0
2018-08-30 10:55:00,141.65,141.8,141.6,141.6,4219.0,141.65,141.8,141.6,141.6,4219.0
2018-08-30 11:00:00,141.65,141.95,141.6,141.93,4165.0,141.65,141.95,141.6,141.93,4165.0
2018-08-30 11:05:00,141.85,141.88,141.5,141.58,2100.0,141.85,141.88,141.5,141.58,2100.0
2018-08-30 11:10:00,141.6,141.7,141.15,141.4,5670.0,141.6,141.7,141.15,141.4,5670.0
2018-08-30 11:15:00,141.45,141.45,141.15,141.15,4920.0,141.45,141.45,141.15,141.15,4920.0
2018-08-30 11:20:00,141.13,141.13,140.95,140.95,3527.0,141.13,141.13,140.95,140.95,3527.0
2018-08-30 11:25:00,140.9,141.0,140.8,140.9,3425.0,140.9,141.0,140.8,140.9,3425.0
2018-08-30 11:30:00,140.9,141.0,140.5,140.5,5703.0,140.9,141.0,140.5,140.5,5703.0
2018-08-30 11:35:00,140.55,140.6,140.35,140.55,1800.0,140.55,140.6,140.35,140.55,1800.0
2018-08-30 11:40:00,140.6,140.8,140.55,140.8,2860.0,140.6,140.8,140.55,140.8,2860.0
2018-08-30 11:45:00,140.8,140.8,140.7,140.75,1520.0,140.8,140.8,140.7,140.75,1520.0
2018-08-30 11:50:00,140.8,141.05,140.75,141.0,603.0,140.8,141.05,140.75,141.0,603.0
2018-08-30 11:55:00,141.13,141.2,140.95,140.95,2700.0,141.13,141.2,140.95,140.95,2700.0
2018-08-30 12:00:00,140.8,140.95,140.7,140.95,1603.0,140.8,140.95,140.7,140.95,1603.0
2018-08-30 12:05:00,140.95,140.95,140.8,140.8,941.0,140.95,140.95,140.8,140.8,941.0
2018-08-30 12:10:00,140.9,141.15,140.8,141.15,2439.0,140.9,141.15,140.8,141.15,2439.0
2018-08-30 12:15:00,141.05,141.05,141.05,141.05,100.0,141.05,141.05,141.05,141.05,100.0
2018-08-30 12:20:00,141.2,141.58,141.15,141.58,1880.0,141.2,141.58,141.15,141.58,1880.0
2018-08-30 12:25:00,141.7,141.9,141.6,141.9,605.0,141.7,141.9,141.6,141.9,605.0
2018-08-30 12:30:00,141.9,141.9,141.6,141.8,1739.0,141.9,141.9,141.6,141.8,1739.0
2018-08-30 12:35:00,141.8,141.8,141.8,141.8,0.0,141.8,141.8,141.8,141.8,0.0
2018-08-30 12:40:00,141.95,142.1,141.95,142.02,1600.0,141.95,142.1,141.95,142.02,1600.0
2018-08-30 12:45:00,141.95,142.05,141.9,142.05,903.0,141.95,142.05,141.9,142.05,903.0
2018-08-30 12:50:00,142.05,142.55,142.05,142.5,1800.0,142.05,142.55,142.05,142.5,1800.0
2018-08-30 12:55:00,142.4,142.53,142.25,142.53,1000.0,142.4,142.53,142.25,142.53,1000.0
2018-08-30 13:00:00,142.65,142.7,142.62,142.7,500.0,142.65,142.7,142.62,142.7,500.0
2018-08-30 13:05:00,142.85,142.85,142.5,142.6,2605.0,142.85,142.85,142.5,142.6,2605.0
2018-08-30 13:10:00,142.6,142.7,142.45,142.53,1578.0,142.6,142.7,142.45,142.53,1578.0
2018-08-30 13:15:00,142.6,142.8,142.6,142.75,1100.0,142.6,142.8,142.6,142.75,1100.0
2018-08-30 13:20:00,142.8,142.93,142.77,142.78,1200.0,142.8,142.93,142.77,142.78,1200.0
2018-08-30 13:25:00,142.7,142.7,142.6,142.7,1000.0,142.7,142.7,142.6,142.7,1000.0
2018-08-30 13:30:00,142.9,142.95,142.65,142.75,2900.0,142.9,142.95,142.65,142.75,2900.0
2018-08-30 13:35:00,142.7,142.85,142.65,142.85,700.0,142.7,142.85,142.65,142.85,700.0
2018-08-30 13:40:00,142.95,142.95,142.75,142.95,3418.0,142.95,142.95,142.75,142.95,3418.0
2018-08-30 13:45:00,142.95,143.45,142.9,143.45,1600.0,142.95,143.45,142.9,143.45,1600.0
2018-08-30 13:50:00,143.4,143.4,143.02,143.05,2200.0,143.4,143.4,143.02,143.05,2200.0
2018-08-30 13:55:00,142.95,143.3,142.95,143.05,1206.0,142.95,143.3,142.95,143.05,1206.0
2018-08-30 14:00:00,143.15,143.3,143.15,143.3,925.0,143.15,143.3,143.15,143.3,925.0
2018-08-30 14:05:00,143.3,143.3,142.9,142.9,3417.0,143.3,143.3,142.9,142.9,3417.0
2018-08-30 14:10:00,142.9,142.95,142.85,142.95,903.0,142.9,142.95,142.85,142.95,903.0
2018-08-30 14:15:00,143.0,143.05,142.3,142.3,3713.0,143.0,143.05,142.3,142.3,3713.0
2018-08-30 14:20:00,142.35,142.43,141.9,142.05,1340.0,142.35,142.43,141.9,142.05,1340.0
2018-08-30 14:25:00,142.25,142.45,142.15,142.45,2106.0,142.25,142.45,142.15,142.45,2106.0
2018-08-30 14:30:00,142.48,142.6,142.2,142.25,6382.0,142.48,142.6,142.2,142.25,6382.0
2018-08-30 14:35:00,142.35,142.68,142.3,142.68,700.0,142.35,142.68,142.3,142.68,700.0
2018-08-30 14:40:00,142.75,142.75,142.45,142.45,1150.0,142.75,142.75,142.45,142.45,1150.0
2018-08-30 14:45:00,142.6,142.85,142.6,142.7,1127.0,142.6,142.85,142.6,142.7,1127.0
2018-08-30 14:50:00,142.8,142.8,142.75,142.75,300.0,142.8,142.8,142.75,142.75,300.0
2018-08-30 14:55:00,142.8,142.8,142.65,142.65,900.0,142.8,142.8,142.65,142.65,900.0
2018-08-30 15:00:00,142.65,142.65,142.05,142.3,3300.0,142.65,142.65,142.05,142.3,3300.0
2018-08-30 15:05:00,142.35,142.45,142.35,142.45,800.0,142.35,142.45,142.35,142.45,800.0
2018-08-30 15:10:00,142.4,142.55,142.3,142.5,3891.0,142.4,142.55,142.3,142.5,3891.0
2018-08-30 15:15:00,142.45,142.7,142.3,142.65,2800.0,142.45,142.7,142.3,142.65,2800.0
2018-08-30 15:20:00,142.6,142.68,142.55,142.55,2100.0,142.6,142.68,142.55,142.55,2100.0
2018-08-30 15:25:00,142.65,142.65,142.5,142.5,2803.0,142.65,142.65,142.5,142.5,2803.0
2018-08-30 15:30:00,142.5,142.6,142.25,142.33,3225.0,142.5,142.6,142.25,142.33,3225.0
2018-08-30 15:35:00,142.4,142.4,142.15,142.25,5471.0,142.4,142.4,142.15,142.25,5471.0
2018-08-30 15:40:00,142.3,142.3,142.15,142.3,5613.0,142.3,142.3,142.15,142.3,5613.0
2018-08-30 15:45:00,142.35,142.45,142.32,142.38,4819.0,142.35,142.45,142.32,142.38,4819.0
2018-08-30 15:50:00,142.35,142.45,142.35,142.45,8136.0,142.35,142.45,142.35,142.45,8136.0
2018-08-30 15:55:00,142.45,142.8,142.37,142.75,31909.0,142.45,142.8,142.37,142.75,31909.0
2018-08-31 09:30:00,142.15,142.7,141.5,142.55,3320.0,142.15,142.7,141.5,142.55,3320.0
2018-08-31 09:35:00,142.25,143.35,142.15,143.35,2744.0,142.25,143.35,142.15,143.35,2744.0
2018-08-31 09:40:00,143.45,143.65,143.1,143.1,1850.0,143.45,143.65,143.1,143.1,1850.0
2018-08-31 09:45:00,143.0,143.0,142.25,142.7,1463.0,143.0,143.0,142.25,142.7,1463.0
2018-08-31 09:50:00,142.6,142.63,142.5,142.5,800.0,142.6,142.63,142.5,142.5,800.0
2018-08-31 09:55:00,142.3,142.35,141.7,141.7,803.0,142.3,142.35,141.7,141.7,803.0
2018-08-31 10:00:00,141.6,142.0,141.45,142.0,2050.0,141.6,142.0,141.45,142.0,2050.0
2018-08-31 10:05:00,141.97,142.41,141.97,142.4,1831.0,141.97,142.41,141.97,142.4,1831.0
2018-08-31 10:10:00,142.3,142.4,142.15,142.4,1257.0,142.3,142.4,142.15,142.4,1257.0
2018-08-31 10:15:00,142.41,142.45,142.3,142.4,1398.0,142.41,142.45,142.3,142.4,1398.0
2018-08-31 10:20:00,142.45,142.55,142.35,142.55,2569.0,142.45,142.55,142.35,142.55,2569.0
2018-08-31 10:25:00,142.4,142.5,141.95,142.25,5872.0,142.4,142.5,141.95,142.25,5872.0
2018-08-31 10:30:00,142.17,142.18,142.0,142.0,1000.0,142.17,142.18,142.0,142.0,1000.0
2018-08-31 10:35:00,142.0,142.2,142.0,142.2,1983.0,142.0,142.2,142.0,142.2,1983.0
2018-08-31 10:40:00,142.25,142.8,142.25,142.8,1576.0,142.25,142.8,142.25,142.8,1576.0
2018-08-31 10:45:00,142.95,143.25,142.85,143.1,2400.0,142.95,143.25,142.85,143.1,2400.0
2018-08-31 10:50:00,143.15,143.15,142.8,143.05,1400.0,143.15,143.15,142.8,143.05,1400.0
2018-08-31 10:55:00,143.1,143.15,143.02,143.03,400.0,143.1,143.15,143.02,143.03,400.0
2018-08-31 11:00:00,143.03,143.55,143.0,143.55,1330.0,143.03,143.55,143.0,143.55,1330.0
2018-08-31 11:05:00,143.35,143.35,143.2,143.2,1300.0,143.35,143.35,143.2,143.2,1300.0
2018-08-31 11:10:00,142.85,143.15,142.85,143.14,1825.0,142.85,143.15,142.85,143.14,1825.0
2018-08-31 11:15:00,143.25,143.45,143.25,143.45,517.0,143.25,143.45,143.25,143.45,517.0
2018-08-31 11:20:00,143.5,143.6,143.5,143.6,700.0,143.5,143.6,143.5,143.6,700.0
2018-08-31 11:25:00,143.5,143.5,143.3,143.3,500.0,143.5,143.5,143.3,143.3,500.0
2018-08-31 11:30:00,143.35,143.45,143.35,143.4,1600.0,143.35,143.45,143.35,143.4,1600.0
2018-08-31 11:35:00,143.45,143.75,143.45,143.75,1301.0,143.45,143.75,143.45,143.75,1301.0
2018-08-31 11:40:00,143.65,143.65,143.3,143.4,3709.0,143.65,143.65,143.3,143.4,3709.0
2018-08-31 11:45:00,143.3,143.4,143.2,143.25,1400.0,143.3,143.4,143.2,143.25,1400.0
2018-08-31 11:50:00,143.3,143.5,143.3,143.5,504.0,143.3,143.5,143.3,143.5,504.0
2018-08-31 11:55:00,143.6,143.65,143.42,143.43,1505.0,143.6,143.65,143.42,143.43,1505.0
2018-08-31 12:00:00,143.4,143.5,142.85,142.9,9949.0,143.4,143.5,142.85,142.9,9949.0
2018-08-31 12:05:00,142.8,142.8,142.42,142.75,8532.0,142.8,142.8,142.42,142.75,8532.0
2018-08-31 12:10:00,142.75,143.0,142.75,143.0,845.0,142.75,143.0,142.75,143.0,845.0
2018-08-31 12:15:00,143.25,143.35,143.25,143.35,2500.0,143.25,143.35,143.25,143.35,2500.0
2018-08-31 12:20:00,143.25,143.35,143.2,143.2,700.0,143.25,143.35,143.2,143.2,700.0
2018-08-31 12:25:00,143.33,143.4,143.15,143.4,1665.0,143.33,143.4,143.15,143.4,1665.0
2018-08-31 12:30:00,143.35,143.75,143.3,143.75,1305.0,143.35,143.75,143.3,143.75,1305.0
2018-08-31 12:35:00,143.75,143.95,143.75,143.95,1500.0,143.75,143.95,143.75,143.95,1500.0
2018-08-31 12:40:00,144.0,144.0,143.65,143.7,3230.0,144.0,144.0,143.65,143.7,3230.0
2018-08-31 12:45:00,143.8,143.95,143.8,143.85,1100.0,143.8,143.95,143.8,143.85,1100.0
2018-08-31 12:50:00,143.9,143.9,143.85,143.9,655.0,143.9,143.9,143.85,143.9,655.0
2018-08-31 12:55:00,143.95,143.95,143.95,143.95,100.0,143.95,143.95,143.95,143.95,100.0
2018-08-31 13:00:00,143.65,143.65,143.65,143.65,100.0,143.65,143.65,143.65,143.65,100.0
2018-08-31 13:05:00,143.8,143.95,143.8,143.95,455.0,143.8,143.95,143.8,143.95,455.0
2018-08-31 13:10:00,143.85,143.85,143.85,143.85,100.0,143.85,143.85,143.85,143.85,100.0
2018-08-31 13:15:00,143.9,143.9,143.85,143.85,200.0,143.9,143.9,143.85,143.85,200.0
2018-08-31 13:20:00,143.75,143.75,143.46,143.55,680.0,143.75,143.75,143.46,143.55,680.0
2018-08-31 13:25:00,143.65,143.65,143.55,143.55,200.0,143.65,143.65,143.55,143.55,200.0
2018-08-31 13:30:00,143.6,143.85,143.55,143.75,2835.0,143.6,143.85,143.55,143.75,2835.0
2018-08-31 13:35:00,143.8,143.95,143.8,143.85,700.0,143.8,143.95,143.8,143.85,700.0
2018-08-31 13:40:00,143.95,143.95,143.95,143.95,100.0,143.95,143.95,143.95,143.95,100.0
2018-08-31 13:45:00,144.0,144.25,144.0,144.25,927.0,144.0,144.25,144.0,144.25,927.0
2018-08-31 13:50:00,144.2,144.2,143.75,143.85,10415.0,144.2,144.2,143.75,143.85,10415.0
2018-08-31 13:55:00,143.8,143.8,143.77,143.78,200.0,143.8,143.8,143.77,143.78,200.0
2018-08-31 14:00:00,143.75,143.8,143.6,143.6,1605.0,143.75,143.8,143.6,143.6,1605.0
2018-08-31 14:05:00,143.55,143.55,143.45,143.45,700.0,143.55,143.55,143.45,143.45,700.0
2018-08-31 14:10:00,143.4,143.4,143.25,143.3,1679.0,143.4,143.4,143.25,143.3,1679.0
2018-08-31 14:15:00,143.3,143.35,143.3,143.35,300.0,143.3,143.35,143.3,143.35,300.0
2018-08-31 14:20:00,143.25,143.3,143.25,143.3,2005.0,143.25,143.3,143.25,143.3,2005.0
2018-08-31 14:25:00,143.3,143.45,143.3,143.4,4300.0,143.3,143.45,143.3,143.4,4300.0
2018-08-31 14:30:00,143.45,143.5,143.45,143.5,905.0,143.45,143.5,143.45,143.5,905.0
2018-08-31 14:35:00,143.55,143.55,143.35,143.35,6300.0,143.55,143.55,143.35,143.35,6300.0
2018-08-31 14:40:00,143.35,143.35,143.25,143.25,605.0,143.35,143.35,143.25,143.25,605.0
2018-08-31 14:45:00,143.2,143.3,143.2,143.3,200.0,143.2,143.3,143.2,143.3,200.0
2018-08-31 14:50:00,143.3,143.45,143.3,143.3,1800.0,143.3,143.45,143.3,143.3,1800.0
2018-08-31 14:55:00,143.43,143.43,143.42,143.43,300.0,143.43,143.43,143.42,143.43,300.0
2018-08-31 15:00:00,143.44,143.7,143.35,143.65,5932.0,143.44,143.7,143.35,143.65,5932.0
2018-08-31 15:05:00,143.65,143.68,143.62,143.63,500.0,143.65,143.68,143.62,143.63,500.0
2018-08-31 15:10:00,143.65,143.65,143.5,143.55,4374.0,143.65,143.65,143.5,143.55,4374.0
2018-08-31 15:15:00,143.55,143.55,143.5,143.53,2200.0,143.55,143.55,143.5,143.53,2200.0
2018-08-31 15:20:00,143.5,143.5,143.0,143.0,7102.0,143.5,143.5,143.0,143.0,7102.0
2018-08-31 15:25:00,143.1,143.1,142.8,142.9,5324.0,143.1,143.1,142.8,142.9,5324.0
2018-08-31 15:30:00,142.9,143.15,142.87,142.93,6459.0,142.9,143.15,142.87,142.93,6459.0
2018-08-31 15:35:00,142.9,143.4,142.8,143.25,9965.0,142.9,143.4,142.8,143.25,9965.0
2018-08-31 15:40:00,143.35,143.4,143.35,143.4,1987.0,143.35,143.4,143.35,143.4,1987.0
2018-08-31 15:45:00,143.45,143.7,143.45,143.7,3410.0,143.45,143.7,143.45,143.7,3410.0
2018-08-31 15:50:00,143.7,143.85,143.7,143.75,7228.0,143.7,143.85,143.7,143.75,7228.0
2018-08-31 15:55:00,143.8,143.85,143.5,143.7,13721.0,143.8,143.85,143.5,143.7,13721.0
2018-09-04 09:30:00,142.95,143.9,142.95,143.7,7346.0,142.95,143.9,142.95,143.7,7346.0
2018-09-04 09:35:00,143.7,143.7,142.9,143.0,4595.0,143.7,143.7,142.9,143.0,4595.0
2018-09-04 09:40:00,142.9,143.2,142.6,142.9,9197.0,142.9,143.2,142.6,142.9,9197.0
2018-09-04 09:45:00,143.25,143.35,142.74,143.2,2970.0,143.25,143.35,142.74,143.2,2970.0
2018-09-04 09:50:00,143.35,143.35,143.2,143.3,2539.0,143.35,143.35,143.2,143.3,2539.0
2018-09-04 09:55:00,143.53,143.53,143.3,143.4,900.0,143.53,143.53,143.3,143.4,900.0
2018-09-04 10:00:00,143.7,143.7,143.25,143.25,1513.0,143.7,143.7,143.25,143.25,1513.0
2018-09-04 10:05:00,143.25,143.6,143.05,143.15,4800.0,143.25,143.6,143.05,143.15,4800.0
2018-09-04 10:10:00,142.75,142.85,141.95,142.35,5123.0,142.75,142.85,141.95,142.35,5123.0
2018-09-04 10:15:00,142.25,142.95,141.85,142.85,7899.0,142.25,142.95,141.85,142.85,7899.0
2018-09-04 10:20:00,142.55,142.8,142.55,142.7,600.0,142.55,142.8,142.55,142.7,600.0
2018-09-04 10:25:00,142.45,142.5,142.2,142.3,1100.0,142.45,142.5,142.2,142.3,1100.0
2018-09-04 10:30:00,142.1,142.45,142.1,142.45,423.0,142.1,142.45,142.1,142.45,423.0
2018-09-04 10:35:00,142.4,142.75,142.4,142.75,1220.0,142.4,142.75,142.4,142.75,1220.0
2018-09-04 10:40:00,142.88,143.1,142.87,143.1,745.0,142.88,143.1,142.87,143.1,745.0
2018-09-04 10:45:00,143.04,144.0,143.04,144.0,1200.0,143.04,144.0,143.04,144.0,1200.0
2018-09-04 10:50:00,144.35,144.35,144.0,144.0,529.0,144.35,144.35,144.0,144.0,529.0
2018-09-04 10:55:00,144.15,144.5,144.1,144.1,800.0,144.15,144.5,144.1,144.1,800.0
2018-09-04 11:00:00,144.0,144.3,143.95,144.2,1400.0,144.0,144.3,143.95,144.2,1400.0
2018-09-04 11:05:00,144.1,144.15,143.95,143.95,792.0,144.1,144.15,143.95,143.95,792.0
2018-09-04 11:10:00,144.15,144.45,144.1,144.15,1300.0,144.15,144.45,144.1,144.15,1300.0
2018-09-04 11:15:00,144.1,144.55,144.1,144.55,1200.0,144.1,144.55,144.1,144.55,1200.0
2018-09-04 11:20:00,144.45,144.65,144.4,144.6,1300.0,144.45,144.65,144.4,144.6,1300.0
2018-09-04 11:25:00,144.5,144.9,144.5,144.65,5594.0,144.5,144.9,144.5,144.65,5594.0
2018-09-04 11:30:00,144.4,144.75,144.4,144.75,1576.0,144.4,144.75,144.4,144.75,1576.0
2018-09-04 11:35:00,144.45,144.75,144.45,144.68,1200.0,144.45,144.75,144.45,144.68,1200.0
2018-09-04 11:40:00,144.75,144.75,144.1,144.1,1400.0,144.75,144.75,144.1,144.1,1400.0
2018-09-04 11:45:00,143.9,144.05,143.6,144.0,6750.0,143.9,144.05,143.6,144.0,6750.0
2018-09-04 11:50:00,143.65,143.75,143.5,143.58,1269.0,143.65,143.75,143.5,143.58,1269.0
2018-09-04 11:55:00,143.5,143.5,143.45,143.45,200.0,143.5,143.5,143.45,143.45,200.0
2018-09-04 12:00:00,143.65,143.75,143.55,143.55,400.0,143.65,143.75,143.55,143.55,400.0
2018-09-04 12:05:00,143.45,143.65,143.45,143.65,744.0,143.45,143.65,143.45,143.65,744.0
2018-09-04 12:10:00,143.5,143.8,143.5,143.8,400.0,143.5,143.8,143.5,143.8,400.0
2018-09-04 12:15:00,143.75,144.1,143.75,144.05,1100.0,143.75,144.1,143.75,144.05,1100.0
2018-09-04 12:20:00,143.95,143.95,143.3,143.3,1688.0,143.95,143.95,143.3,143.3,1688.0
2018-09-04 12:25:00,143.4,143.5,143.3,143.38,900.0,143.4,143.5,143.3,143.38,900.0
2018-09-04 12:30:00,143.5,143.65,143.5,143.5,400.0,143.5,143.65,143.5,143.5,400.0
2018-09-04 12:35:00,143.5,143.7,143.5,143.7,777.0,143.5,143.7,143.5,143.7,777.0
2018-09-04 12:40:00,143.8,143.8,143.75,143.8,400.0,143.8,143.8,143.75,143.8,400.0
2018-09-04 12:45:00,143.9,143.9,143.7,143.8,1100.0,143.9,143.9,143.7,143.8,1100.0
2018-09-04 12:50:00,143.85,143.85,143.7,143.7,1119.0,143.85,143.85,143.7,143.7,1119.0
2018-09-04 12:55:00,143.8,143.85,143.8,143.85,1150.0,143.8,143.85,143.8,143.85,1150.0
2018-09-04 13:00:00,144.03,144.05,144.0,144.05,400.0,144.03,144.05,144.0,144.05,400.0
2018-09-04 13:05:00,144.05,144.15,144.0,144.15,500.0,144.05,144.15,144.0,144.15,500.0
2018-09-04 13:10:00,144.05,144.05,144.0,144.0,600.0,144.05,144.05,144.0,144.0,600.0
2018-09-04 13:15:00,144.1,144.25,144.05,144.2,700.0,144.1,144.25,144.05,144.2,700.0
2018-09-04 13:20:00,144.25,144.3,144.2,144.25,1676.0,144.25,144.3,144.2,144.25,1676.0
2018-09-04 13:25:00,144.3,144.55,144.1,144.1,2774.0,144.3,144.55,144.1,144.1,2774.0
2018-09-04 13:30:00,144.24,144.4,144.23,144.25,633.0,144.24,144.4,144.23,144.25,633.0
2018-09-04 13:35:00,144.25,144.35,144.25,144.35,1675.0,144.25,144.35,144.25,144.35,1675.0
2018-09-04 13:40:00,144.1,144.55,144.05,144.15,4718.0,144.1,144.55,144.05,144.15,4718.0
2018-09-04 13:45:00,144.15,144.4,144.1,144.35,2263.0,144.15,144.4,144.1,144.35,2263.0
2018-09-04 13:50:00,144.45,144.55,144.3,144.55,1240.0,144.45,144.55,144.3,144.55,1240.0
2018-09-04 13:55:00,144.5,144.5,144.4,144.4,200.0,144.5,144.5,144.4,144.4,200.0
2018-09-04 14:00:00,144.5,144.5,144.4,144.4,710.0,144.5,144.5,144.4,144.4,710.0
2018-09-04 14:05:00,144.45,144.7,144.45,144.63,819.0,144.45,144.7,144.45,144.63,819.0
2018-09-04 14:10:00,144.65,144.85,144.57,144.65,1400.0,144.65,144.85,144.57,144.65,1400.0
2018-09-04 14:15:00,144.65,144.75,144.65,144.75,227.0,144.65,144.75,144.65,144.75,227.0
2018-09-04 14:20:00,144.9,145.25,144.9,145.2,2356.0,144.9,145.25,144.9,145.2,2356.0
2018-09-04 14:25:00,145.25,145.25,145.1,145.1,1500.0,145.25,145.25,145.1,145.1,1500.0
2018-09-04 14:30:00,145.1,145.25,145.0,145.15,4330.0,145.1,145.25,145.0,145.15,4330.0
2018-09-04 14:35:00,145.15,145.25,145.1,145.2,2024.0,145.15,145.25,145.1,145.2,2024.0
2018-09-04 14:40:00,145.1,145.1,145.03,145.04,200.0,145.1,145.1,145.03,145.04,200.0
2018-09-04 14:45:00,145.1,145.15,144.8,144.88,10718.0,145.1,145.15,144.8,144.88,10718.0
2018-09-04 14:50:00,144.93,145.05,144.75,144.9,4873.0,144.93,145.05,144.75,144.9,4873.0
2018-09-04 14:55:00,144.8,144.95,144.8,144.9,1000.0,144.8,144.95,144.8,144.9,1000.0
2018-09-04 15:00:00,145.0,145.15,144.97,145.1,2686.0,145.0,145.15,144.97,145.1,2686.0
2018-09-04 15:05:00,145.15,145.3,145.1,145.28,2427.0,145.15,145.3,145.1,145.28,2427.0
2018-09-04 15:10:00,145.3,145.3,145.1,145.15,1989.0,145.3,145.3,145.1,145.15,1989.0
2018-09-04 15:15:00,145.25,145.35,145.25,145.35,2800.0,145.25,145.35,145.25,145.35,2800.0
2018-09-04 15:20:00,145.5,145.7,145.4,145.4,3797.0,145.5,145.7,145.4,145.4,3797.0
2018-09-04 15:25:00,145.4,145.55,145.4,145.55,1500.0,145.4,145.55,145.4,145.55,1500.0
2018-09-04 15:30:00,145.65,145.65,145.5,145.6,1920.0,145.65,145.65,145.5,145.6,1920.0
2018-09-04 15:35:00,145.6,145.7,145.6,145.65,4799.0,145.6,145.7,145.6,145.65,4799.0
2018-09-04 15:40:00,145.7,146.1,145.5,146.0,11543.0,145.7,146.1,145.5,146.0,11543.0
2018-09-04 15:45:00,145.9,146.1,145.75,145.95,6354.0,145.9,146.1,145.75,145.95,6354.0
2018-09-04 15:50:00,145.95,145.95,145.7,145.7,8305.0,145.95,145.95,145.7,145.7,8305.0
2018-09-04 15:55:00,145.68,145.85,145.6,145.65,17518.0,145.68,145.85,145.6,145.65,17518.0
2018-09-05 09:30:00,144.75,144.75,144.45,144.5,5391.0,144.75,144.75,144.45,144.5,5391.0
2018-09-05 09:35:00,143.9,144.0,143.1,143.3,3960.0,143.9,144.0,143.1,143.3,3960.0
2018-09-05 09:40:00,143.4,143.4,142.65,143.0,1400.0,143.4,143.4,142.65,143.0,1400.0
2018-09-05 09:45:00,143.3,143.4,143.05,143.05,1200.0,143.3,143.4,143.05,143.05,1200.0
2018-09-05 09:50:00,143.2,143.2,141.85,141.85,2751.0,143.2,143.2,141.85,141.85,2751.0
2018-09-05 09:55:00,141.95,141.95,140.95,140.95,5548.0,141.95,141.95,140.95,140.95,5548.0
2018-09-05 10:00:00,140.85,141.1,139.75,140.2,8917.0,140.85,141.1,139.75,140.2,8917.0
2018-09-05 10:05:00,140.1,140.65,138.95,140.4,8418.0,140.1,140.65,138.95,140.4,8418.0
2018-09-05 10:10:00,140.3,140.3,139.6,139.7,4311.0,140.3,140.3,139.6,139.7,4311.0
2018-09-05 10:15:00,139.7,139.75,139.25,139.6,3806.0,139.7,139.75,139.25,139.6,3806.0
2018-09-05 10:20:00,139.3,139.3,138.1,138.25,5750.0,139.3,139.3,138.1,138.25,5750.0
2018-09-05 10:25:00,138.3,139.4,138.3,139.15,9646.0,138.3,139.4,138.3,139.15,9646.0
2018-09-05 10:30:00,139.13,139.25,138.05,138.13,5265.0,139.13,139.25,138.05,138.13,5265.0
2018-09-05 10:35:00,137.85,138.4,137.75,138.25,5657.0,137.85,138.4,137.75,138.25,5657.0
2018-09-05 10:40:00,138.05,138.7,137.85,138.7,5600.0,138.05,138.7,137.85,138.7,5600.0
2018-09-05 10:45:00,138.7,139.8,138.6,139.5,5400.0,138.7,139.8,138.6,139.5,5400.0
2018-09-05 10:50:00,139.58,139.95,139.55,139.6,2950.0,139.58,139.95,139.55,139.6,2950.0
2018-09-05 10:55:00,139.9,140.25,139.69,139.7,4794.0,139.9,140.25,139.69,139.7,4794.0
2018-09-05 11:00:00,139.85,140.15,139.45,139.45,4105.0,139.85,140.15,139.45,139.45,4105.0
2018-09-05 11:05:00,139.3,139.55,139.25,139.55,3761.0,139.3,139.55,139.25,139.55,3761.0
2018-09-05 11:10:00,139.58,139.75,139.15,139.15,14700.0,139.58,139.75,139.15,139.15,14700.0
2018-09-05 11:15:00,139.0,139.4,139.0,139.4,1500.0,139.0,139.4,139.0,139.4,1500.0
2018-09-05 11:20:00,139.45,140.0,139.4,140.0,3400.0,139.45,140.0,139.4,140.0,3400.0
2018-09-05 11:25:00,140.0,140.0,139.65,139.75,3900.0,140.0,140.0,139.65,139.75,3900.0
2018-09-05 11:30:00,139.78,139.95,139.75,139.9,10908.0,139.78,139.95,139.75,139.9,10908.0
2018-09-05 11:35:00,139.75,140.4,139.55,140.4,4217.0,139.75,140.4,139.55,140.4,4217.0
2018-09-05 11:40:00,140.45,140.45,139.9,140.0,13983.0,140.45,140.45,139.9,140.0,13983.0
2018-09-05 11:45:00,140.0,140.35,140.0,140.0,2583.0,140.0,140.35,140.0,140.0,2583.0
2018-09-05 11:50:00,140.13,140.35,140.12,140.25,2115.0,140.13,140.35,140.12,140.25,2115.0
2018-09-05 11:55:00,140.25,140.65,140.25,140.4,2037.0,140.25,140.65,140.25,140.4,2037.0
2018-09-05 12:00:00,140.5,141.04,140.5,140.9,2758.0,140.5,141.04,140.5,140.9,2758.0
2018-09-05 12:05:00,140.91,141.0,140.65,140.8,5200.0,140.91,141.0,140.65,140.8,5200.0
2018-09-05 12:10:00,140.6,140.8,140.5,140.55,3256.0,140.6,140.8,140.5,140.55,3256.0
2018-09-05 12:15:00,140.55,141.3,140.55,141.3,1800.0,140.55,141.3,140.55,141.3,1800.0
2018-09-05 12:20:00,141.1,141.25,141.05,141.05,1436.0,141.1,141.25,141.05,141.05,1436.0
2018-09-05 12:25:00,141.1,141.2,140.72,141.18,2915.0,141.1,141.2,140.72,141.18,2915.0
2018-09-05 12:30:00,141.15,141.9,141.15,141.8,1273.0,141.15,141.9,141.15,141.8,1273.0
2018-09-05 12:35:00,141.78,141.9,141.55,141.65,1500.0,141.78,141.9,141.55,141.65,1500.0
2018-09-05 12:40:00,141.6,141.65,141.5,141.5,700.0,141.6,141.65,141.5,141.5,700.0
2018-09-05 12:45:00,141.45,142.0,141.45,142.0,4146.0,141.45,142.0,141.45,142.0,4146.0
2018-09-05 12:50:00,141.95,142.0,141.6,141.7,1300.0,141.95,142.0,141.6,141.7,1300.0
2018-09-05 12:55:00,141.4,141.4,141.1,141.1,1700.0,141.4,141.4,141.1,141.1,1700.0
2018-09-05 13:00:00,140.93,141.1,140.92,141.0,1013.0,140.93,141.1,140.92,141.0,1013.0
2018-09-05 13:05:00,141.0,141.1,140.9,141.1,2900.0,141.0,141.1,140.9,141.1,2900.0
2018-09-05 13:10:00,141.03,141.55,140.95,141.45,7942.0,141.03,141.55,140.95,141.45,7942.0
2018-09-05 13:15:00,141.5,141.85,141.5,141.8,1301.0,141.5,141.85,141.5,141.8,1301.0
2018-09-05 13:20:00,141.78,142.0,141.65,141.95,3906.0,141.78,142.0,141.65,141.95,3906.0
2018-09-05 13:25:00,141.8,141.95,141.8,141.95,1090.0,141.8,141.95,141.8,141.95,1090.0
2018-09-05 13:30:00,142.0,142.15,141.95,142.0,6500.0,142.0,142.15,141.95,142.0,6500.0
2018-09-05 13:35:00,141.95,141.95,141.6,141.6,800.0,141.95,141.95,141.6,141.6,800.0
2018-09-05 13:40:00,141.6,141.82,141.35,141.65,9101.0,141.6,141.82,141.35,141.65,9101.0
2018-09-05 13:45:00,141.6,141.6,141.45,141.45,1527.0,141.6,141.6,141.45,141.45,1527.0
2018-09-05 13:50:00,141.35,141.35,141.08,141.2,9088.0,141.35,141.35,141.08,141.2,9088.0
2018-09-05 13:55:00,141.3,141.3,141.02,141.2,2200.0,141.3,141.3,141.02,141.2,2200.0
2018-09-05 14:00:00,141.25,141.25,141.05,141.05,1838.0,141.25,141.25,141.05,141.05,1838.0
2018-09-05 14:05:00,141.03,141.1,140.85,140.9,1300.0,141.03,141.1,140.85,140.9,1300.0
2018-09-05 14:10:00,140.9,140.95,140.85,140.95,1857.0,140.9,140.95,140.85,140.95,1857.0
2018-09-05 14:15:00,140.95,141.0,140.8,141.0,1500.0,140.95,141.0,140.8,141.0,1500.0
2018-09-05 14:20:00,140.9,141.1,140.9,141.0,500.0,140.9,141.1,140.9,141.0,500.0
2018-09-05 14:25:00,141.0,141.0,140.35,140.35,1900.0,141.0,141.0,140.35,140.35,1900.0
2018-09-05 14:30:00,140.43,140.5,140.35,140.35,1925.0,140.43,140.5,140.35,140.35,1925.0
2018-09-05 14:35:00,140.45,140.55,140.1,140.1,6840.0,140.45,140.55,140.1,140.1,6840.0
2018-09-05 14:40:00,140.05,140.15,140.05,140.05,2247.0,140.05,140.15,140.05,140.05,2247.0
2018-09-05 14:45:00,140.1,140.3,140.0,140.1,3666.0,140.1,140.3,140.0,140.1,3666.0
2018-09-05 14:50:00,140.05,140.05,139.45,139.45,2516.0,140.05,140.05,139.45,139.45,2516.0
2018-09-05 14:55:00,139.43,139.73,139.42,139.72,4261.0,139.43,139.73,139.42,139.72,4261.0
2018-09-05 15:00:00,139.8,140.05,139.8,139.86,3609.0,139.8,140.05,139.8,139.86,3609.0
2018-09-05 15:05:00,139.85,139.9,139.55,139.55,1913.0,139.85,139.9,139.55,139.55,1913.0
2018-09-05 15:10:00,139.55,139.75,139.5,139.75,1902.0,139.55,139.75,139.5,139.75,1902.0
2018-09-05 15:15:00,139.75,139.95,139.75,139.75,1521.0,139.75,139.95,139.75,139.75,1521.0
2018-09-05 15:20:00,139.8,139.8,139.45,139.65,2368.0,139.8,139.8,139.45,139.65,2368.0
2018-09-05 15:25:00,139.7,139.7,139.4,139.6,1748.0,139.7,139.7,139.4,139.6,1748.0
2018-09-05 15:30:00,139.7,139.85,139.6,139.75,1880.0,139.7,139.85,139.6,139.75,1880.0
2018-09-05 15:35:00,139.8,139.8,139.65,139.7,4413.0,139.8,139.8,139.65,139.7,4413.0
2018-09-05 15:40:00,139.65,139.65,139.2,139.22,4627.0,139.65,139.65,139.2,139.22,4627.0
2018-09-05 15:45:00,139.2,139.5,139.0,139.15,11773.0,139.2,139.5,139.0,139.15,11773.0
2018-09-05 15:50:00,139.05,139.3,139.05,139.25,10966.0,139.05,139.3,139.05,139.25,10966.0
2018-09-05 15:55:00,139.2,139.4,139.05,139.4,23193.0,139.2,139.4,139.05,139.4,23193.0
2018-09-06 09:30:00,140.55,142.4,140.05,141.7,14440.0,140.55,142.4,140.05,141.7,14440.0
2018-09-06 09:35:00,141.9,142.0,140.65,141.65,10890.0,141.9,142.0,140.65,141.65,10890.0
2018-09-06 09:40:00,141.3,141.55,140.05,140.97,16486.0,141.3,141.55,140.05,140.97,16486.0
2018-09-06 09:45:00,141.15,143.18,141.15,142.55,8247.0,141.15,143.18,141.15,142.55,8247.0
2018-09-06 09:50:00,142.15,143.0,142.02,142.15,3175.0,142.15,143.0,142.02,142.15,3175.0
2018-09-06 09:55:00,142.4,143.55,142.4,143.2,4834.0,142.4,143.55,142.4,143.2,4834.0
2018-09-06 10:00:00,143.35,143.45,142.8,143.15,6383.0,143.35,143.45,142.8,143.15,6383.0
2018-09-06 10:05:00,143.25,143.35,142.35,142.68,26431.0,143.25,143.35,142.35,142.68,26431.0
2018-09-06 10:10:00,142.7,143.05,142.05,143.05,5628.0,142.7,143.05,142.05,143.05,5628.0
2018-09-06 10:15:00,142.88,143.25,142.5,142.5,4400.0,142.88,143.25,142.5,142.5,4400.0
2018-09-06 10:20:00,142.54,143.05,142.2,143.05,4300.0,142.54,143.05,142.2,143.05,4300.0
2018-09-06 10:25:00,142.8,144.25,142.8,144.25,9161.0,142.8,144.25,142.8,144.25,9161.0
2018-09-06 10:30:00,144.35,144.35,143.35,143.35,2300.0,144.35,144.35,143.35,143.35,2300.0
2018-09-06 10:35:00,143.3,143.5,143.0,143.5,8400.0,143.3,143.5,143.0,143.5,8400.0
2018-09-06 10:40:00,143.6,143.8,143.45,143.8,2660.0,143.6,143.8,143.45,143.8,2660.0
2018-09-06 10:45:00,143.88,144.4,143.65,143.65,3100.0,143.88,144.4,143.65,143.65,3100.0
2018-09-06 10:50:00,143.9,143.9,143.4,143.55,1034.0,143.9,143.9,143.4,143.55,1034.0
2018-09-06 10:55:00,143.45,144.15,143.35,143.8,3867.0,143.45,144.15,143.35,143.8,3867.0
2018-09-06 11:00:00,143.8,143.8,142.9,142.9,3515.0,143.8,143.8,142.9,142.9,3515.0
2018-09-06 11:05:00,142.75,142.85,141.9,142.5,5050.0,142.75,142.85,141.9,142.5,5050.0
2018-09-06 11:10:00,142.45,142.95,142.45,142.9,2470.0,142.45,142.95,142.45,142.9,2470.0
2018-09-06 11:15:00,142.78,143.25,142.77,143.18,2207.0,142.78,143.25,142.77,143.18,2207.0
2018-09-06 11:20:00,143.35,143.65,143.05,143.5,3180.0,143.35,143.65,143.05,143.5,3180.0
2018-09-06 11:25:00,143.5,144.05,143.5,144.05,8959.0,143.5,144.05,143.5,144.05,8959.0
2018-09-06 11:30:00,144.0,144.05,143.55,143.72,12149.0,144.0,144.05,143.55,143.72,12149.0
2018-09-06 11:35:00,143.75,143.75,143.47,143.55,4190.0,143.75,143.75,143.47,143.55,4190.0
2018-09-06 11:40:00,143.75,144.0,143.5,143.6,1609.0,143.75,144.0,143.5,143.6,1609.0
2018-09-06 11:45:00,143.6,143.8,143.55,143.7,2022.0,143.6,143.8,143.55,143.7,2022.0
2018-09-06 11:50:00,143.6,143.8,143.5,143.75,2378.0,143.6,143.8,143.5,143.75,2378.0
2018-09-06 11:55:00,143.8,144.2,143.52,144.2,5240.0,143.8,144.2,143.52,144.2,5240.0
2018-09-06 12:00:00,144.05,144.15,143.9,143.95,1204.0,144.05,144.15,143.9,143.95,1204.0
2018-09-06 12:05:00,143.9,144.25,143.85,144.22,2170.0,143.9,144.25,143.85,144.22,2170.0
2018-09-06 12:10:00,144.3,144.5,144.15,144.5,4161.0,144.3,144.5,144.15,144.5,4161.0
2018-09-06 12:15:00,144.31,144.65,144.3,144.47,5593.0,144.31,144.65,144.3,144.47,5593.0
2018-09-06 12:20:00,144.55,145.15,144.4,144.95,9711.0,144.55,145.15,144.4,144.95,9711.0
2018-09-06 12:25:00,144.95,144.95,144.65,144.65,5101.0,144.95,144.95,144.65,144.65,5101.0
2018-09-06 12:30:00,144.8,144.8,144.5,144.55,5975.0,144.8,144.8,144.5,144.55,5975.0
2018-09-06 12:35:00,144.65,144.95,144.6,144.95,5127.0,144.65,144.95,144.6,144.95,5127.0
2018-09-06 12:40:00,145.0,145.2,144.92,145.1,6986.0,145.0,145.2,144.92,145.1,6986.0
2018-09-06 12:45:00,145.15,145.45,145.15,145.25,5551.0,145.15,145.45,145.15,145.25,5551.0
2018-09-06 12:50:00,145.2,145.65,145.2,145.6,7902.0,145.2,145.65,145.2,145.6,7902.0
2018-09-06 12:55:00,145.65,145.95,145.65,145.85,7270.0,145.65,145.95,145.65,145.85,7270.0
2018-09-06 13:00:00,145.7,145.95,145.0,145.15,15107.0,145.7,145.95,145.0,145.15,15107.0
2018-09-06 13:05:00,145.15,145.25,144.85,145.15,14718.0,145.15,145.25,144.85,145.15,14718.0
2018-09-06 13:10:00,145.1,145.55,145.0,145.55,9234.0,145.1,145.55,145.0,145.55,9234.0
2018-09-06 13:15:00,145.55,145.95,145.55,145.9,3448.0,145.55,145.95,145.55,145.9,3448.0
2018-09-06 13:20:00,145.8,146.0,145.75,145.85,1410.0,145.8,146.0,145.75,145.85,1410.0
2018-09-06 13:25:00,146.0,146.0,145.75,145.75,290.0,146.0,146.0,145.75,145.75,290.0
2018-09-06 13:30:00,145.5,145.6,145.25,145.55,3471.0,145.5,145.6,145.25,145.55,3471.0
2018-09-06 13:35:00,145.65,145.65,145.55,145.6,1438.0,145.65,145.65,145.55,145.6,1438.0
2018-09-06 13:40:00,145.7,145.95,145.7,145.95,1400.0,145.7,145.95,145.7,145.95,1400.0
2018-09-06 13:45:00,145.85,145.85,145.7,145.85,1159.0,145.85,145.85,145.7,145.85,1159.0
2018-09-06 13:50:00,145.65,145.83,145.65,145.75,1073.0,145.65,145.83,145.65,145.75,1073.0
2018-09-06 13:55:00,145.78,145.9,145.77,145.9,1000.0,145.78,145.9,145.77,145.9,1000.0
2018-09-06 14:00:00,146.1,146.15,145.7,145.78,2800.0,146.1,146.15,145.7,145.78,2800.0
2018-09-06 14:05:00,145.6,145.75,145.6,145.75,1465.0,145.6,145.75,145.6,145.75,1465.0
2018-09-06 14:10:00,145.75,145.8,145.15,145.6,5631.0,145.75,145.8,145.15,145.6,5631.0
2018-09-06 14:15:00,145.55,145.6,145.4,145.55,1201.0,145.55,145.6,145.4,145.55,1201.0
2018-09-06 14:20:00,145.5,145.5,145.15,145.2,3110.0,145.5,145.5,145.15,145.2,3110.0
2018-09-06 14:25:00,145.35,145.55,145.35,145.55,1299.0,145.35,145.55,145.35,145.55,1299.0
2018-09-06 14:30:00,145.55,145.8,145.55,145.8,1210.0,145.55,145.8,145.55,145.8,1210.0
2018-09-06 14:35:00,145.95,146.0,145.85,145.9,5257.0,145.95,146.0,145.85,145.9,5257.0
2018-09-06 14:40:00,145.95,146.0,145.8,145.8,1400.0,145.95,146.0,145.8,145.8,1400.0
2018-09-06 14:45:00,145.8,146.05,145.8,146.0,5713.0,145.8,146.05,145.8,146.0,5713.0
2018-09-06 14:50:00,146.0,146.12,146.0,146.01,1800.0,146.0,146.12,146.0,146.01,1800.0
2018-09-06 14:55:00,146.05,146.15,145.95,146.0,4921.0,146.05,146.15,145.95,146.0,4921.0
2018-09-06 15:00:00,146.0,146.8,146.0,146.47,12039.0,146.0,146.8,146.0,146.47,12039.0
2018-09-06 15:05:00,146.55,146.75,146.5,146.75,1600.0,146.55,146.75,146.5,146.75,1600.0
2018-09-06 15:10:00,146.85,146.85,146.4,146.75,3227.0,146.85,146.85,146.4,146.75,3227.0
2018-09-06 15:15:00,146.61,146.7,146.61,146.65,900.0,146.61,146.7,146.61,146.65,900.0
2018-09-06 15:20:00,146.7,146.9,146.7,146.8,2553.0,146.7,146.9,146.7,146.8,2553.0
2018-09-06 15:25:00,146.85,147.23,146.85,147.18,4326.0,146.85,147.23,146.85,147.18,4326.0
2018-09-06 15:30:00,147.25,147.6,147.25,147.55,8623.0,147.25,147.6,147.25,147.55,8623.0
2018-09-06 15:35:00,147.57,147.58,146.85,147.45,14057.0,147.57,147.58,146.85,147.45,14057.0
2018-09-06 15:40:00,147.5,147.6,147.4,147.4,12198.0,147.5,147.6,147.4,147.4,12198.0
2018-09-06 15:45:00,147.3,147.33,147.0,147.15,9605.0,147.3,147.33,147.0,147.15,9605.0
2018-09-06 15:50:00,147.15,147.28,147.05,147.28,21304.0,147.15,147.28,147.05,147.28,21304.0
2018-09-06 15:55:00,147.25,147.5,147.1,147.35,48398.0,147.25,147.5,147.1,147.35,48398.0
2018-09-07 09:30:00,147.35,147.35,146.05,147.0,9956.0,147.35,147.35,146.05,147.0,9956.0
2018-09-07 09:35:00,147.35,148.45,147.3,148.3,2638.0,147.35,148.45,147.3,148.3,2638.0
2018-09-07 09:40:00,148.7,149.15,148.15,148.55,1600.0,148.7,149.15,148.15,148.55,1600.0
2018-09-07 09:45:00,148.7,149.28,148.5,149.1,2917.0,148.7,149.28,148.5,149.1,2917.0
2018-09-07 09:50:00,149.34,150.4,149.2,150.4,8658.0,149.34,150.4,149.2,150.4,8658.0
2018-09-07 09:55:00,150.18,150.3,149.82,150.15,2700.0,150.18,150.3,149.82,150.15,2700.0
2018-09-07 10:00:00,150.28,150.85,150.15,150.65,8335.0,150.28,150.85,150.15,150.65,8335.0
2018-09-07 10:05:00,150.7,150.7,150.37,150.5,1300.0,150.7,150.7,150.37,150.5,1300.0
2018-09-07 10:10:00,150.49,151.1,150.42,151.0,5316.0,150.49,151.1,150.42,151.0,5316.0
2018-09-07 10:15:00,150.8,151.71,150.8,151.71,3442.0,150.8,151.71,150.8,151.71,3442.0
2018-09-07 10:20:00,151.55,152.35,151.4,152.15,13062.0,151.55,152.35,151.4,152.15,13062.0
2018-09-07 10:25:00,152.25,152.75,152.15,152.6,4785.0,152.25,152.75,152.15,152.6,4785.0
2018-09-07 10:30:00,152.4,153.25,152.35,153.05,11213.0,152.4,153.25,152.35,153.05,11213.0
2018-09-07 10:35:00,152.8,153.55,152.75,153.05,7956.0,152.8,153.55,152.75,153.05,7956.0
2018-09-07 10:40:00,153.1,153.5,152.85,153.3,3257.0,153.1,153.5,152.85,153.3,3257.0
2018-09-07 10:45:00,153.3,153.43,152.7,153.3,3596.0,153.3,153.43,152.7,153.3,3596.0
2018-09-07 10:50:00,153.45,153.55,152.8,153.2,5920.0,153.45,153.55,152.8,153.2,5920.0
2018-09-07 10:55:00,153.22,153.35,152.72,152.72,5886.0,153.22,153.35,152.72,152.72,5886.0
2018-09-07 11:00:00,152.8,153.15,152.8,153.0,2693.0,152.8,153.15,152.8,153.0,2693.0
2018-09-07 11:05:00,152.95,153.25,152.83,153.25,3950.0,152.95,153.25,152.83,153.25,3950.0
2018-09-07 11:10:00,153.1,153.25,152.95,153.05,2240.0,153.1,153.25,152.95,153.05,2240.0
2018-09-07 11:15:00,153.15,153.2,153.05,153.13,2988.0,153.15,153.2,153.05,153.13,2988.0
2018-09-07 11:20:00,153.15,154.05,153.1,153.9,8522.0,153.15,154.05,153.1,153.9,8522.0
2018-09-07 11:25:00,153.5,153.9,153.4,153.75,4778.0,153.5,153.9,153.4,153.75,4778.0
2018-09-07 11:30:00,153.7,154.4,153.65,154.4,4432.0,153.7,154.4,153.65,154.4,4432.0
2018-09-07 11:35:00,154.35,154.5,153.75,154.25,9832.0,154.35,154.5,153.75,154.25,9832.0
2018-09-07 11:40:00,154.13,154.55,154.1,154.25,8133.0,154.13,154.55,154.1,154.25,8133.0
2018-09-07 11:45:00,154.4,154.55,154.1,154.15,2720.0,154.4,154.55,154.1,154.15,2720.0
2018-09-07 11:50:00,154.1,154.1,153.75,153.9,5083.0,154.1,154.1,153.75,153.9,5083.0
2018-09-07 11:55:00,153.9,153.95,153.45,153.45,1800.0,153.9,153.95,153.45,153.45,1800.0
2018-09-07 12:00:00,153.3,153.3,152.3,152.45,5180.0,153.3,153.3,152.3,152.45,5180.0
2018-09-07 12:05:00,152.6,152.75,152.0,152.0,1881.0,152.6,152.75,152.0,152.0,1881.0
2018-09-07 12:10:00,152.05,152.45,152.05,152.45,600.0,152.05,152.45,152.05,152.45,600.0
2018-09-07 12:15:00,152.4,152.4,152.14,152.35,1643.0,152.4,152.4,152.14,152.35,1643.0
2018-09-07 12:20:00,152.25,152.73,152.25,152.7,2496.0,152.25,152.73,152.25,152.7,2496.0
2018-09-07 12:25:00,152.35,152.5,152.22,152.22,1372.0,152.35,152.5,152.22,152.22,1372.0
2018-09-07 12:30:00,152.2,152.25,152.1,152.1,2876.0,152.2,152.25,152.1,152.1,2876.0
2018-09-07 12:35:00,152.0,152.3,152.0,152.3,1341.0,152.0,152.3,152.0,152.3,1341.0
2018-09-07 12:40:00,152.3,152.4,151.9,151.9,2200.0,152.3,152.4,151.9,151.9,2200.0
2018-09-07 12:45:00,151.95,152.5,151.95,152.5,2798.0,151.95,152.5,151.95,152.5,2798.0
2018-09-07 12:50:00,152.55,152.7,152.52,152.7,1000.0,152.55,152.7,152.52,152.7,1000.0
2018-09-07 12:55:00,153.15,153.2,152.9,153.05,1306.0,153.15,153.2,152.9,153.05,1306.0
2018-09-07 13:00:00,152.76,152.8,152.5,152.5,808.0,152.76,152.8,152.5,152.5,808.0
2018-09-07 13:05:00,152.3,152.3,151.85,151.9,1000.0,152.3,152.3,151.85,151.9,1000.0
2018-09-07 13:10:00,151.95,152.0,151.3,151.3,1936.0,151.95,152.0,151.3,151.3,1936.0
2018-09-07 13:15:00,151.5,151.51,151.45,151.51,1765.0,151.5,151.51,151.45,151.51,1765.0
2018-09-07 13:20:00,151.38,151.65,151.37,151.45,2265.0,151.38,151.65,151.37,151.45,2265.0
2018-09-07 13:25:00,151.25,151.53,151.25,151.53,678.0,151.25,151.53,151.25,151.53,678.0
2018-09-07 13:30:00,151.8,151.82,151.45,151.45,2719.0,151.8,151.82,151.45,151.45,2719.0
2018-09-07 13:35:00,151.3,151.35,151.01,151.02,1689.0,151.3,151.35,151.01,151.02,1689.0
2018-09-07 13:40:00,150.95,151.05,150.8,150.9,3502.0,150.95,151.05,150.8,150.9,3502.0
2018-09-07 13:45:00,151.0,151.15,150.95,150.95,1200.0,151.0,151.15,150.95,150.95,1200.0
2018-09-07 13:50:00,151.05,151.3,151.05,151.15,700.0,151.05,151.3,151.05,151.15,700.0
2018-09-07 13:55:00,151.0,151.0,150.85,150.93,1203.0,151.0,151.0,150.85,150.93,1203.0
2018-09-07 14:00:00,150.83,151.08,150.8,150.95,2455.0,150.83,151.08,150.8,150.95,2455.0
2018-09-07 14:05:00,151.0,151.1,151.0,151.05,900.0,151.0,151.1,151.0,151.05,900.0
2018-09-07 14:10:00,151.25,151.95,151.25,151.85,5618.0,151.25,151.95,151.25,151.85,5618.0
2018-09-07 14:15:00,151.9,151.9,151.4,151.6,1776.0,151.9,151.9,151.4,151.6,1776.0
2018-09-07 14:20:00,151.58,151.65,151.55,151.65,314.0,151.58,151.65,151.55,151.65,314.0
2018-09-07 14:25:00,151.9,152.4,151.9,152.4,4133.0,151.9,152.4,151.9,152.4,4133.0
2018-09-07 14:30:00,152.2,152.2,151.8,151.85,5807.0,152.2,152.2,151.8,151.85,5807.0
2018-09-07 14:35:00,151.9,152.1,151.85,152.05,1700.0,151.9,152.1,151.85,152.05,1700.0
2018-09-07 14:40:00,151.95,152.1,151.85,152.1,3149.0,151.95,152.1,151.85,152.1,3149.0
2018-09-07 14:45:00,152.1,152.25,152.1,152.1,1386.0,152.1,152.25,152.1,152.1,1386.0
2018-09-07 14:50:00,152.2,152.2,152.0,152.08,1300.0,152.2,152.2,152.0,152.08,1300.0
2018-09-07 14:55:00,152.15,152.2,151.95,152.1,3711.0,152.15,152.2,151.95,152.1,3711.0
2018-09-07 15:00:00,152.19,152.2,151.85,151.85,2778.0,152.19,152.2,151.85,151.85,2778.0
2018-09-07 15:05:00,151.75,151.85,151.75,151.85,1600.0,151.75,151.85,151.75,151.85,1600.0
2018-09-07 15:10:00,151.8,151.95,151.8,151.95,1924.0,151.8,151.95,151.8,151.95,1924.0
2018-09-07 15:15:00,151.95,152.0,151.8,151.9,6895.0,151.95,152.0,151.8,151.9,6895.0
2018-09-07 15:20:00,151.8,151.8,151.4,151.5,1699.0,151.8,151.8,151.4,151.5,1699.0
2018-09-07 15:25:00,151.5,151.65,151.4,151.4,3500.0,151.5,151.65,151.4,151.4,3500.0
2018-09-07 15:30:00,151.4,151.45,151.15,151.35,7784.0,151.4,151.45,151.15,151.35,7784.0
2018-09-07 15:35:00,151.3,151.4,151.05,151.3,7819.0,151.3,151.4,151.05,151.3,7819.0
2018-09-07 15:40:00,151.25,151.25,151.2,151.22,3632.0,151.25,151.25,151.2,151.22,3632.0
2018-09-07 15:45:00,151.25,151.4,151.2,151.35,7844.0,151.25,151.4,151.2,151.35,7844.0
2018-09-07 15:50:00,151.3,151.35,151.15,151.35,14211.0,151.3,151.35,151.15,151.35,14211.0
2018-09-07 15:55:00,151.35,152.0,151.35,151.85,44150.0,151.35,152.0,151.35,151.85,44150.0
2018-09-10 09:30:00,152.2,152.8,151.9,152.31,9690.0,152.2,152.8,151.9,152.31,9690.0
2018-09-10 09:35:00,152.19,152.43,151.65,152.1,4867.0,152.19,152.43,151.65,152.1,4867.0
2018-09-10 09:40:00,151.7,152.3,151.7,152.18,1795.0,151.7,152.3,151.7,152.18,1795.0
2018-09-10 09:45:00,151.9,152.27,151.65,151.8,2914.0,151.9,152.27,151.65,151.8,2914.0
2018-09-10 09:50:00,151.95,152.8,151.75,152.8,5792.0,151.95,152.8,151.75,152.8,5792.0
2018-09-10 09:55:00,152.3,152.4,152.02,152.3,3043.0,152.3,152.4,152.02,152.3,3043.0
2018-09-10 10:00:00,152.3,152.4,151.65,151.7,5000.0,152.3,152.4,151.65,151.7,5000.0
2018-09-10 10:05:00,151.75,152.08,151.45,151.75,4996.0,151.75,152.08,151.45,151.75,4996.0
2018-09-10 10:10:00,151.4,151.6,151.2,151.4,4950.0,151.4,151.6,151.2,151.4,4950.0
2018-09-10 10:15:00,151.7,151.7,151.35,151.56,1426.0,151.7,151.7,151.35,151.56,1426.0
2018-09-10 10:20:00,152.0,152.1,151.65,151.65,4440.0,152.0,152.1,151.65,151.65,4440.0
2018-09-10 10:25:00,151.75,152.05,151.65,152.0,4147.0,151.75,152.05,151.65,152.0,4147.0
2018-09-10 10:30:00,152.15,152.3,151.75,152.3,4149.0,152.15,152.3,151.75,152.3,4149.0
2018-09-10 10:35:00,152.35,153.15,152.35,153.05,2119.0,152.35,153.15,152.35,153.05,2119.0
2018-09-10 10:40:00,153.0,153.35,152.82,153.3,3604.0,153.0,153.35,152.82,153.3,3604.0
2018-09-10 10:45:00,153.35,153.35,152.8,153.35,2761.0,153.35,153.35,152.8,153.35,2761.0
2018-09-10 10:50:00,153.6,153.65,153.45,153.45,600.0,153.6,153.65,153.45,153.45,600.0
2018-09-10 10:55:00,153.55,153.75,153.32,153.7,1700.0,153.55,153.75,153.32,153.7,1700.0
2018-09-10 11:00:00,153.55,153.6,153.2,153.53,2910.0,153.55,153.6,153.2,153.53,2910.0
2018-09-10 11:05:00,153.55,154.05,153.55,154.05,1000.0,153.55,154.05,153.55,154.05,1000.0
2018-09-10 11:10:00,154.17,154.7,154.05,154.4,7845.0,154.17,154.7,154.05,154.4,7845.0
2018-09-10 11:15:00,154.15,154.34,153.95,154.34,4426.0,154.15,154.34,153.95,154.34,4426.0
2018-09-10 11:20:00,154.45,154.45,154.0,154.05,2892.0,154.45,154.45,154.0,154.05,2892.0
2018-09-10 11:25:00,154.05,154.3,153.87,154.15,2377.0,154.05,154.3,153.87,154.15,2377.0
2018-09-10 11:30:00,154.33,154.4,154.3,154.3,3548.0,154.33,154.4,154.3,154.3,3548.0
2018-09-10 11:35:00,154.3,154.6,154.15,154.55,6994.0,154.3,154.6,154.15,154.55,6994.0
2018-09-10 11:40:00,154.65,154.65,153.97,154.05,5000.0,154.65,154.65,153.97,154.05,5000.0
2018-09-10 11:45:00,154.1,154.5,154.05,154.5,2387.0,154.1,154.5,154.05,154.5,2387.0
2018-09-10 11:50:00,154.4,154.6,154.25,154.6,2800.0,154.4,154.6,154.25,154.6,2800.0
2018-09-10 11:55:00,154.6,154.6,154.25,154.4,2920.0,154.6,154.6,154.25,154.4,2920.0
2018-09-10 12:00:00,154.45,154.5,154.3,154.47,3344.0,154.45,154.5,154.3,154.47,3344.0
2018-09-10 12:05:00,154.4,154.85,154.4,154.85,800.0,154.4,154.85,154.4,154.85,800.0
2018-09-10 12:10:00,154.75,154.95,154.75,154.95,2525.0,154.75,154.95,154.75,154.95,2525.0
2018-09-10 12:15:00,154.75,155.15,154.45,154.45,6970.0,154.75,155.15,154.45,154.45,6970.0
2018-09-10 12:20:00,154.35,154.45,154.2,154.35,3295.0,154.35,154.45,154.2,154.35,3295.0
2018-09-10 12:25:00,154.45,154.48,154.15,154.15,2183.0,154.45,154.48,154.15,154.15,2183.0
2018-09-10 12:30:00,154.15,154.43,154.15,154.43,2500.0,154.15,154.43,154.15,154.43,2500.0
2018-09-10 12:35:00,154.35,154.4,154.1,154.1,3795.0,154.35,154.4,154.1,154.1,3795.0
2018-09-10 12:40:00,154.13,154.45,154.12,154.43,1473.0,154.13,154.45,154.12,154.43,1473.0
2018-09-10 12:45:00,154.55,154.55,154.3,154.38,1400.0,154.55,154.55,154.3,154.38,1400.0
2018-09-10 12:50:00,154.35,154.43,154.2,154.25,3630.0,154.35,154.43,154.2,154.25,3630.0
2018-09-10 12:55:00,154.45,154.45,154.27,154.45,1250.0,154.45,154.45,154.27,154.45,1250.0
2018-09-10 13:00:00,154.45,154.45,154.25,154.35,5494.0,154.45,154.45,154.25,154.35,5494.0
2018-09-10 13:05:00,154.33,154.35,154.15,154.2,1300.0,154.33,154.35,154.15,154.2,1300.0
2018-09-10 13:10:00,154.25,154.85,154.25,154.85,5049.0,154.25,154.85,154.25,154.85,5049.0
2018-09-10 13:15:00,154.9,154.9,154.55,154.55,3376.0,154.9,154.9,154.55,154.55,3376.0
2018-09-10 13:20:00,154.6,154.88,154.6,154.88,2250.0,154.6,154.88,154.6,154.88,2250.0
2018-09-10 13:25:00,154.85,155.05,154.85,154.9,4911.0,154.85,155.05,154.85,154.9,4911.0
2018-09-10 13:30:00,154.85,154.85,154.47,154.47,1045.0,154.85,154.85,154.47,154.47,1045.0
2018-09-10 13:35:00,154.55,154.55,154.4,154.45,746.0,154.55,154.55,154.4,154.45,746.0
2018-09-10 13:40:00,154.5,154.9,154.5,154.68,1837.0,154.5,154.9,154.5,154.68,1837.0
2018-09-10 13:45:00,154.47,154.8,154.46,154.8,1400.0,154.47,154.8,154.46,154.8,1400.0
2018-09-10 13:50:00,154.65,154.73,154.5,154.5,5068.0,154.65,154.73,154.5,154.5,5068.0
2018-09-10 13:55:00,154.75,154.75,154.65,154.65,700.0,154.75,154.75,154.65,154.65,700.0
2018-09-10 14:00:00,154.55,154.7,154.45,154.65,2172.0,154.55,154.7,154.45,154.65,2172.0
2018-09-10 14:05:00,154.75,154.75,154.35,154.35,2442.0,154.75,154.75,154.35,154.35,2442.0
2018-09-10 14:10:00,154.33,154.35,154.25,154.25,1210.0,154.33,154.35,154.25,154.25,1210.0
2018-09-10 14:15:00,154.35,154.4,154.35,154.4,500.0,154.35,154.4,154.35,154.4,500.0
2018-09-10 14:20:00,154.47,154.75,154.47,154.75,1125.0,154.47,154.75,154.47,154.75,1125.0
2018-09-10 14:25:00,154.72,155.15,154.6,154.8,3501.0,154.72,155.15,154.6,154.8,3501.0
2018-09-10 14:30:00,154.9,155.03,154.65,155.0,1405.0,154.9,155.03,154.65,155.0,1405.0
2018-09-10 14:35:00,155.0,155.28,154.95,155.05,3100.0,155.0,155.28,154.95,155.05,3100.0
2018-09-10 14:40:00,154.9,154.9,154.82,154.9,700.0,154.9,154.9,154.82,154.9,700.0
2018-09-10 14:45:00,155.2,155.2,154.85,154.85,3392.0,155.2,155.2,154.85,154.85,3392.0
2018-09-10 14:50:00,154.85,155.05,154.85,155.05,1200.0,154.85,155.05,154.85,155.05,1200.0
2018-09-10 14:55:00,155.05,155.4,155.05,155.28,3200.0,155.05,155.4,155.05,155.28,3200.0
2018-09-10 15:00:00,155.35,155.45,154.95,155.0,4100.0,155.35,155.45,154.95,155.0,4100.0
2018-09-10 15:05:00,155.0,155.0,154.75,154.8,4500.0,155.0,155.0,154.75,154.8,4500.0
2018-09-10 15:10:00,154.8,154.9,154.75,154.85,801.0,154.8,154.9,154.75,154.85,801.0
2018-09-10 15:15:00,154.72,154.85,154.65,154.85,2937.0,154.72,154.85,154.65,154.85,2937.0
2018-09-10 15:20:00,154.75,154.8,154.6,154.8,3100.0,154.75,154.8,154.6,154.8,3100.0
2018-09-10 15:25:00,154.8,154.8,154.5,154.55,5910.0,154.8,154.8,154.5,154.55,5910.0
2018-09-10 15:30:00,154.55,154.58,154.32,154.4,3705.0,154.55,154.58,154.32,154.4,3705.0
2018-09-10 15:35:00,154.4,154.45,154.3,154.4,7100.0,154.4,154.45,154.3,154.4,7100.0
2018-09-10 15:40:00,154.4,154.45,154.3,154.45,8363.0,154.4,154.45,154.3,154.45,8363.0
2018-09-10 15:45:00,154.5,154.55,154.45,154.5,8878.0,154.5,154.55,154.45,154.5,8878.0
2018-09-10 15:50:00,154.5,154.5,153.97,154.25,24047.0,154.5,154.5,153.97,154.25,24047.0
2018-09-10 15:55:00,154.2,154.55,154.12,154.5,12525.0,154.2,154.55,154.12,154.5,12525.0
2018-09-11 09:30:00,154.0,154.85,153.65,154.85,6339.0,154.0,154.85,153.65,154.85,6339.0
2018-09-11 09:35:00,154.54,156.2,154.15,156.2,2005.0,154.54,156.2,154.15,156.2,2005.0
2018-09-11 09:40:00,156.47,157.6,156.0,157.35,1575.0,156.47,157.6,156.0,157.35,1575.0
2018-09-11 09:45:00,157.43,158.3,157.25,158.0,4550.0,157.43,158.3,157.25,158.0,4550.0
2018-09-11 09:50:00,158.2,158.7,158.0,158.6,2504.0,158.2,158.7,158.0,158.6,2504.0
2018-09-11 09:55:00,158.65,159.05,158.5,159.0,19893.0,158.65,159.05,158.5,159.0,19893.0
2018-09-11 10:00:00,158.78,159.6,158.7,159.6,6083.0,158.78,159.6,158.7,159.6,6083.0
2018-09-11 10:05:00,159.64,160.0,159.1,159.85,13351.0,159.64,160.0,159.1,159.85,13351.0
2018-09-11 10:10:00,160.0,160.0,159.35,159.8,14792.0,160.0,160.0,159.35,159.8,14792.0
2018-09-11 10:15:00,159.6,159.85,159.2,159.65,15279.0,159.6,159.85,159.2,159.65,15279.0
2018-09-11 10:20:00,159.75,159.95,159.4,159.9,22802.0,159.75,159.95,159.4,159.9,22802.0
2018-09-11 10:25:00,159.7,159.78,159.1,159.3,6250.0,159.7,159.78,159.1,159.3,6250.0
2018-09-11 10:30:00,159.35,159.35,158.15,158.58,7218.0,159.35,159.35,158.15,158.58,7218.0
2018-09-11 10:35:00,158.6,159.03,158.45,158.97,8600.0,158.6,159.03,158.45,158.97,8600.0
2018-09-11 10:40:00,159.05,159.35,158.8,158.9,9553.0,159.05,159.35,158.8,158.9,9553.0
2018-09-11 10:45:00,158.93,158.93,158.55,158.68,5800.0,158.93,158.93,158.55,158.68,5800.0
2018-09-11 10:50:00,158.75,159.35,158.7,159.05,7956.0,158.75,159.35,158.7,159.05,7956.0
2018-09-11 10:55:00,159.0,159.3,159.0,159.22,2700.0,159.0,159.3,159.0,159.22,2700.0
2018-09-11 11:00:00,159.1,159.7,159.1,159.55,4129.0,159.1,159.7,159.1,159.55,4129.0
2018-09-11 11:05:00,159.63,159.63,159.25,159.3,2800.0,159.63,159.63,159.25,159.3,2800.0
2018-09-11 11:10:00,159.45,159.63,159.17,159.18,13902.0,159.45,159.63,159.17,159.18,13902.0
2018-09-11 11:15:00,159.1,159.4,159.1,159.3,2100.0,159.1,159.4,159.1,159.3,2100.0
2018-09-11 11:20:00,159.33,159.4,159.1,159.25,3854.0,159.33,159.4,159.1,159.25,3854.0
2018-09-11 11:25:00,159.15,159.4,159.15,159.35,2318.0,159.15,159.4,159.15,159.35,2318.0
2018-09-11 11:30:00,159.33,159.4,159.2,159.2,2200.0,159.33,159.4,159.2,159.2,2200.0
2018-09-11 11:35:00,159.3,159.35,159.2,159.25,2350.0,159.3,159.35,159.2,159.25,2350.0
2018-09-11 11:40:00,159.2,159.4,159.2,159.2,650.0,159.2,159.4,159.2,159.2,650.0
2018-09-11 11:45:00,159.22,159.8,159.22,159.58,13251.0,159.22,159.8,159.22,159.58,13251.0
2018-09-11 11:50:00,159.5,160.15,159.5,160.15,5514.0,159.5,160.15,159.5,160.15,5514.0
2018-09-11 11:55:00,160.35,160.7,160.2,160.35,7000.0,160.35,160.7,160.2,160.35,7000.0
2018-09-11 12:00:00,160.35,160.7,160.15,160.3,1359.0,160.35,160.7,160.15,160.3,1359.0
2018-09-11 12:05:00,160.39,160.7,160.3,160.7,650.0,160.39,160.7,160.3,160.7,650.0
2018-09-11 12:10:00,160.77,160.85,160.52,160.6,590.0,160.77,160.85,160.52,160.6,590.0
2018-09-11 12:15:00,160.43,160.55,160.1,160.1,1675.0,160.43,160.55,160.1,160.1,1675.0
2018-09-11 12:20:00,160.1,160.35,160.1,160.25,2556.0,160.1,160.35,160.1,160.25,2556.0
2018-09-11 12:25:00,160.1,160.2,159.88,160.0,1806.0,160.1,160.2,159.88,160.0,1806.0
2018-09-11 12:30:00,159.9,160.15,159.9,160.1,1680.0,159.9,160.15,159.9,160.1,1680.0
2018-09-11 12:35:00,160.05,160.05,159.85,159.95,1114.0,160.05,160.05,159.85,159.95,1114.0
2018-09-11 12:40:00,159.85,159.95,159.75,159.95,1000.0,159.85,159.95,159.75,159.95,1000.0
2018-09-11 12:45:00,160.0,160.2,159.92,160.05,1097.0,160.0,160.2,159.92,160.05,1097.0
2018-09-11 12:50:00,160.05,160.35,160.05,160.3,1200.0,160.05,160.35,160.05,160.3,1200.0
2018-09-11 12:55:00,160.45,160.5,160.45,160.45,300.0,160.45,160.5,160.45,160.45,300.0
2018-09-11 13:00:00,160.6,160.6,160.34,160.6,2850.0,160.6,160.6,160.34,160.6,2850.0
2018-09-11 13:05:00,160.8,160.8,160.6,160.6,1200.0,160.8,160.8,160.6,160.6,1200.0
2018-09-11 13:10:00,160.35,160.37,160.05,160.05,3200.0,160.35,160.37,160.05,160.05,3200.0
2018-09-11 13:15:00,160.2,160.2,159.85,160.1,1800.0,160.2,160.2,159.85,160.1,1800.0
2018-09-11 13:20:00,160.05,160.05,159.5,159.5,1000.0,160.05,160.05,159.5,159.5,1000.0
2018-09-11 13:25:00,159.6,159.75,159.6,159.7,711.0,159.6,159.75,159.6,159.7,711.0
2018-09-11 13:30:00,159.5,159.5,159.35,159.35,500.0,159.5,159.5,159.35,159.35,500.0
2018-09-11 13:35:00,159.35,159.35,159.35,159.35,0.0,159.35,159.35,159.35,159.35,0.0
2018-09-11 13:40:00,159.18,159.45,159.05,159.3,1972.0,159.18,159.45,159.05,159.3,1972.0
2018-09-11 13:45:00,159.08,159.08,159.05,159.05,200.0,159.08,159.08,159.05,159.05,200.0
2018-09-11 13:50:00,159.22,159.25,159.1,159.1,3300.0,159.22,159.25,159.1,159.1,3300.0
2018-09-11 13:55:00,159.0,159.9,158.97,159.5,4803.0,159.0,159.9,158.97,159.5,4803.0
2018-09-11 14:00:00,159.45,159.45,159.1,159.4,2697.0,159.45,159.45,159.1,159.4,2697.0
2018-09-11 14:05:00,159.45,159.5,159.25,159.4,2900.0,159.45,159.5,159.25,159.4,2900.0
2018-09-11 14:10:00,159.39,159.65,159.3,159.4,1900.0,159.39,159.65,159.3,159.4,1900.0
2018-09-11 14:15:00,159.5,159.5,159.3,159.4,400.0,159.5,159.5,159.3,159.4,400.0
2018-09-11 14:20:00,159.55,159.85,159.55,159.75,1500.0,159.55,159.85,159.55,159.75,1500.0
2018-09-11 14:25:00,160.0,160.05,159.7,159.85,1800.0,160.0,160.05,159.7,159.85,1800.0
2018-09-11 14:30:00,159.8,160.0,159.5,159.85,1345.0,159.8,160.0,159.5,159.85,1345.0
2018-09-11 14:35:00,159.85,159.9,159.6,159.6,4046.0,159.85,159.9,159.6,159.6,4046.0
2018-09-11 14:40:00,159.6,159.6,159.25,159.4,6998.0,159.6,159.6,159.25,159.4,6998.0
2018-09-11 14:45:00,159.25,159.33,159.0,159.15,1639.0,159.25,159.33,159.0,159.15,1639.0
2018-09-11 14:50:00,159.2,159.2,158.8,159.05,2194.0,159.2,159.2,158.8,159.05,2194.0
2018-09-11 14:55:00,159.05,159.1,158.95,159.0,1248.0,159.05,159.1,158.95,159.0,1248.0
2018-09-11 15:00:00,159.05,159.15,159.0,159.15,1300.0,159.05,159.15,159.0,159.15,1300.0
2018-09-11 15:05:00,159.0,159.05,158.9,159.0,2724.0,159.0,159.05,158.9,159.0,2724.0
2018-09-11 15:10:00,159.0,159.15,159.0,159.1,1550.0,159.0,159.15,159.0,159.1,1550.0
2018-09-11 15:15:00,159.15,159.25,159.15,159.15,3100.0,159.15,159.25,159.15,159.15,3100.0
2018-09-11 15:20:00,159.18,159.2,159.1,159.1,1631.0,159.18,159.2,159.1,159.1,1631.0
2018-09-11 15:25:00,159.15,159.2,159.05,159.15,4623.0,159.15,159.2,159.05,159.15,4623.0
2018-09-11 15:30:00,159.15,159.15,158.7,159.0,10929.0,159.15,159.15,158.7,159.0,10929.0
2018-09-11 15:35:00,158.95,159.1,158.8,159.03,3083.0,158.95,159.1,158.8,159.03,3083.0
2018-09-11 15:40:00,158.95,159.2,158.94,159.1,5067.0,158.95,159.2,158.94,159.1,5067.0
2018-09-11 15:45:00,159.15,159.2,158.95,159.05,8645.0,159.15,159.2,158.95,159.05,8645.0
2018-09-11 15:50:00,159.05,159.05,158.8,158.8,28585.0,159.05,159.05,158.8,158.8,28585.0
2018-09-11 15:55:00,158.8,159.25,158.75,159.15,19038.0,158.8,159.25,158.75,159.15,19038.0
2018-09-12 09:30:00,159.8,160.1,158.75,160.1,8622.0,159.8,160.1,158.75,160.1,8622.0
2018-09-12 09:35:00,159.95,159.95,158.55,158.95,13561.0,159.95,159.95,158.55,158.95,13561.0
2018-09-12 09:40:00,158.85,160.4,158.85,160.35,10974.0,158.85,160.4,158.85,160.35,10974.0
2018-09-12 09:45:00,160.55,160.55,159.17,159.25,9805.0,160.55,160.55,159.17,159.25,9805.0
2018-09-12 09:50:00,159.3,159.5,158.0,158.65,9862.0,159.3,159.5,158.0,158.65,9862.0
2018-09-12 09:55:00,158.47,158.7,157.9,157.9,2467.0,158.47,158.7,157.9,157.9,2467.0
2018-09-12 10:00:00,157.85,158.55,157.85,158.25,1645.0,157.85,158.55,157.85,158.25,1645.0
2018-09-12 10:05:00,158.18,158.25,157.1,157.3,4298.0,158.18,158.25,157.1,157.3,4298.0
2018-09-12 10:10:00,157.05,157.05,156.05,156.3,16943.0,157.05,157.05,156.05,156.3,16943.0
2018-09-12 10:15:00,156.3,156.3,155.5,155.8,13286.0,156.3,156.3,155.5,155.8,13286.0
2018-09-12 10:20:00,155.65,155.75,154.7,154.75,6067.0,155.65,155.75,154.7,154.75,6067.0
2018-09-12 10:25:00,154.65,155.65,154.65,155.0,7776.0,154.65,155.65,154.65,155.0,7776.0
2018-09-12 10:30:00,155.0,155.0,153.7,153.7,9807.0,155.0,155.0,153.7,153.7,9807.0
2018-09-12 10:35:00,153.75,154.65,153.75,154.65,3464.0,153.75,154.65,153.75,154.65,3464.0
2018-09-12 10:40:00,154.6,155.35,154.6,155.3,11641.0,154.6,155.35,154.6,155.3,11641.0
2018-09-12 10:45:00,155.35,155.35,154.55,154.55,5049.0,155.35,155.35,154.55,154.55,5049.0
2018-09-12 10:50:00,154.65,155.05,154.65,155.03,3266.0,154.65,155.05,154.65,155.03,3266.0
2018-09-12 10:55:00,155.1,155.2,154.9,155.08,1880.0,155.1,155.2,154.9,155.08,1880.0
2018-09-12 11:00:00,154.95,155.63,154.6,155.5,3685.0,154.95,155.63,154.6,155.5,3685.0
2018-09-12 11:05:00,155.45,155.5,154.8,154.8,3926.0,155.45,155.5,154.8,154.8,3926.0
2018-09-12 11:10:00,155.1,156.4,155.0,156.4,6911.0,155.1,156.4,155.0,156.4,6911.0
2018-09-12 11:15:00,156.56,157.1,156.2,156.9,5550.0,156.56,157.1,156.2,156.9,5550.0
2018-09-12 11:20:00,156.72,157.3,156.7,156.95,3987.0,156.72,157.3,156.7,156.95,3987.0
2018-09-12 11:25:00,157.0,157.3,157.0,157.2,6142.0,157.0,157.3,157.0,157.2,6142.0
2018-09-12 11:30:00,157.22,157.3,156.4,156.4,9984.0,157.22,157.3,156.4,156.4,9984.0
2018-09-12 11:35:00,156.35,156.63,156.2,156.45,2100.0,156.35,156.63,156.2,156.45,2100.0
2018-09-12 11:40:00,156.4,156.4,155.8,155.8,1187.0,156.4,156.4,155.8,155.8,1187.0
2018-09-12 11:45:00,155.75,155.8,155.55,155.8,2931.0,155.75,155.8,155.55,155.8,2931.0
2018-09-12 11:50:00,155.75,155.75,154.9,155.25,2463.0,155.75,155.75,154.9,155.25,2463.0
2018-09-12 11:55:00,155.38,155.38,154.75,155.2,5200.0,155.38,155.38,154.75,155.2,5200.0
2018-09-12 12:00:00,155.25,155.6,155.25,155.55,2300.0,155.25,155.6,155.25,155.55,2300.0
2018-09-12 12:05:00,155.75,156.15,155.75,155.8,3921.0,155.75,156.15,155.75,155.8,3921.0
2018-09-12 12:10:00,156.0,156.56,156.0,156.55,2000.0,156.0,156.56,156.0,156.55,2000.0
2018-09-12 12:15:00,156.5,156.85,156.4,156.75,2446.0,156.5,156.85,156.4,156.75,2446.0
2018-09-12 12:20:00,156.85,157.25,156.85,157.25,2676.0,156.85,157.25,156.85,157.25,2676.0
2018-09-12 12:25:00,157.15,157.15,156.83,157.0,2615.0,157.15,157.15,156.83,157.0,2615.0
2018-09-12 12:30:00,157.15,157.2,156.8,156.8,3704.0,157.15,157.2,156.8,156.8,3704.0
2018-09-12 12:35:00,156.9,157.3,156.9,157.3,3232.0,156.9,157.3,156.9,157.3,3232.0
2018-09-12 12:40:00,157.45,158.15,157.45,158.0,2422.0,157.45,158.15,157.45,158.0,2422.0
2018-09-12 12:45:00,157.9,157.95,157.6,157.65,1170.0,157.9,157.95,157.6,157.65,1170.0
2018-09-12 12:50:00,157.85,157.9,157.25,157.25,3607.0,157.85,157.9,157.25,157.25,3607.0
2018-09-12 12:55:00,157.4,157.4,157.2,157.25,1408.0,157.4,157.4,157.2,157.25,1408.0
2018-09-12 13:00:00,157.5,157.5,157.2,157.3,425.0,157.5,157.5,157.2,157.3,425.0
2018-09-12 13:05:00,157.3,157.3,157.3,157.3,0.0,157.3,157.3,157.3,157.3,0.0
2018-09-12 13:10:00,157.43,157.75,157.43,157.75,500.0,157.43,157.75,157.43,157.75,500.0
2018-09-12 13:15:00,157.8,157.8,157.25,157.35,2563.0,157.8,157.8,157.25,157.35,2563.0
2018-09-12 13:20:00,157.61,157.95,157.55,157.85,900.0,157.61,157.95,157.55,157.85,900.0
2018-09-12 13:25:00,157.93,158.25,157.9,158.15,1306.0,157.93,158.25,157.9,158.15,1306.0
2018-09-12 13:30:00,158.3,158.3,157.85,157.95,2470.0,158.3,158.3,157.85,157.95,2470.0
2018-09-12 13:35:00,158.1,158.25,158.1,158.25,600.0,158.1,158.25,158.1,158.25,600.0
2018-09-12 13:40:00,158.18,158.35,157.95,158.25,3130.0,158.18,158.35,157.95,158.25,3130.0
2018-09-12 13:45:00,158.05,158.08,157.85,157.85,1200.0,158.05,158.08,157.85,157.85,1200.0
2018-09-12 13:50:00,158.0,158.0,157.85,158.0,1277.0,158.0,158.0,157.85,158.0,1277.0
2018-09-12 13:55:00,158.0,158.0,157.95,157.95,300.0,158.0,158.0,157.95,157.95,300.0
2018-09-12 14:00:00,157.95,158.4,157.95,158.4,1613.0,157.95,158.4,157.95,158.4,1613.0
2018-09-12 14:05:00,158.25,158.25,158.0,158.15,2050.0,158.25,158.25,158.0,158.15,2050.0
2018-09-12 14:10:00,158.25,158.5,157.97,158.15,2123.0,158.25,158.5,157.97,158.15,2123.0
2018-09-12 14:15:00,158.2,158.2,157.85,157.95,1601.0,158.2,158.2,157.85,157.95,1601.0
2018-09-12 14:20:00,157.93,158.1,157.92,157.97,1000.0,157.93,158.1,157.92,157.97,1000.0
2018-09-12 14:25:00,157.97,158.07,157.9,157.9,2455.0,157.97,158.07,157.9,157.9,2455.0
2018-09-12 14:30:00,158.05,158.13,157.95,158.13,1005.0,158.05,158.13,157.95,158.13,1005.0
2018-09-12 14:35:00,158.13,158.13,158.0,158.0,817.0,158.13,158.13,158.0,158.0,817.0
2018-09-12 14:40:00,158.05,158.2,157.95,158.05,1400.0,158.05,158.2,157.95,158.05,1400.0
2018-09-12 14:45:00,158.05,158.05,157.55,157.75,2480.0,158.05,158.05,157.55,157.75,2480.0
2018-09-12 14:50:00,157.69,157.85,157.62,157.85,1270.0,157.69,157.85,157.62,157.85,1270.0
2018-09-12 14:55:00,157.7,157.85,157.7,157.85,600.0,157.7,157.85,157.7,157.85,600.0
2018-09-12 15:00:00,157.88,158.05,157.87,157.9,1708.0,157.88,158.05,157.87,157.9,1708.0
2018-09-12 15:05:00,157.95,158.03,157.95,157.98,503.0,157.95,158.03,157.95,157.98,503.0
2018-09-12 15:10:00,158.1,158.55,158.1,158.55,2747.0,158.1,158.55,158.1,158.55,2747.0
2018-09-12 15:15:00,158.6,158.75,158.5,158.55,2227.0,158.6,158.75,158.5,158.55,2227.0
2018-09-12 15:20:00,158.5,158.85,158.5,158.85,2063.0,158.5,158.85,158.5,158.85,2063.0
2018-09-12 15:25:00,158.85,158.95,158.7,158.7,2200.0,158.85,158.95,158.7,158.7,2200.0
2018-09-12 15:30:00,158.75,158.9,158.7,158.75,2388.0,158.75,158.9,158.7,158.75,2388.0
2018-09-12 15:35:00,158.9,159.25,158.8,159.2,19448.0,158.9,159.25,158.8,159.2,19448.0
2018-09-12 15:40:00,159.3,159.95,159.25,159.35,8775.0,159.3,159.95,159.25,159.35,8775.0
2018-09-12 15:45:00,159.45,159.45,159.05,159.05,21968.0,159.45,159.45,159.05,159.05,21968.0
2018-09-12 15:50:00,159.15,159.6,159.15,159.5,10503.0,159.15,159.6,159.15,159.5,10503.0
2018-09-12 15:55:00,159.5,159.5,159.15,159.15,11162.0,159.5,159.5,159.15,159.15,11162.0
2018-09-13 09:30:00,159.75,161.23,159.5,160.5,12707.0,159.75,161.23,159.5,160.5,12707.0
2018-09-13 09:35:00,160.85,161.95,160.85,161.8,1200.0,160.85,161.95,160.85,161.8,1200.0
2018-09-13 09:40:00,161.55,161.55,161.18,161.54,1400.0,161.55,161.55,161.18,161.54,1400.0
2018-09-13 09:45:00,161.53,162.1,161.35,161.8,2683.0,161.53,162.1,161.35,161.8,2683.0
2018-09-13 09:50:00,161.78,161.8,160.87,161.15,2550.0,161.78,161.8,160.87,161.15,2550.0
2018-09-13 09:55:00,161.01,161.01,160.3,160.3,1936.0,161.01,161.01,160.3,160.3,1936.0
2018-09-13 10:00:00,160.2,160.66,160.0,160.35,1745.0,160.2,160.66,160.0,160.35,1745.0
2018-09-13 10:05:00,160.3,160.4,160.1,160.1,4306.0,160.3,160.4,160.1,160.1,4306.0
2018-09-13 10:10:00,160.0,160.35,160.0,160.0,14500.0,160.0,160.35,160.0,160.0,14500.0
2018-09-13 10:15:00,160.05,160.4,159.35,159.45,2712.0,160.05,160.4,159.35,159.45,2712.0
2018-09-13 10:20:00,159.55,159.55,158.65,159.03,2385.0,159.55,159.55,158.65,159.03,2385.0
2018-09-13 10:25:00,158.88,158.9,158.6,158.9,2000.0,158.88,158.9,158.6,158.9,2000.0
2018-09-13 10:30:00,158.75,159.25,158.6,159.25,2819.0,158.75,159.25,158.6,159.25,2819.0
2018-09-13 10:35:00,159.4,159.4,158.65,158.65,2100.0,159.4,159.4,158.65,158.65,2100.0
2018-09-13 10:40:00,158.8,158.95,158.4,158.8,3228.0,158.8,158.95,158.4,158.8,3228.0
2018-09-13 10:45:00,158.85,159.3,158.85,159.08,1615.0,158.85,159.3,158.85,159.08,1615.0
2018-09-13 10:50:00,159.0,159.51,158.95,159.51,639.0,159.0,159.51,158.95,159.51,639.0
2018-09-13 10:55:00,159.7,159.75,159.47,159.5,1223.0,159.7,159.75,159.47,159.5,1223.0
2018-09-13 11:00:00,159.45,159.55,159.0,159.55,3103.0,159.45,159.55,159.0,159.55,3103.0
2018-09-13 11:05:00,159.5,160.05,159.5,159.68,1300.0,159.5,160.05,159.5,159.68,1300.0
2018-09-13 11:10:00,159.35,160.15,159.05,160.15,6048.0,159.35,160.15,159.05,160.15,6048.0
2018-09-13 11:15:00,160.25,160.25,159.85,159.9,2295.0,160.25,160.25,159.85,159.9,2295.0
2018-09-13 11:20:00,159.9,160.25,159.9,160.25,1600.0,159.9,160.25,159.9,160.25,1600.0
2018-09-13 11:25:00,160.05,160.6,160.05,160.4,1300.0,160.05,160.6,160.05,160.4,1300.0
2018-09-13 11:30:00,160.4,160.55,160.15,160.5,1831.0,160.4,160.55,160.15,160.5,1831.0
2018-09-13 11:35:00,160.55,160.94,160.55,160.85,1100.0,160.55,160.94,160.55,160.85,1100.0
2018-09-13 11:40:00,160.97,161.18,160.9,161.18,1604.0,160.97,161.18,160.9,161.18,1604.0
2018-09-13 11:45:00,161.15,161.72,161.0,161.67,5926.0,161.15,161.72,161.0,161.67,5926.0
2018-09-13 11:50:00,161.75,162.2,161.75,162.1,6430.0,161.75,162.2,161.75,162.1,6430.0
2018-09-13 11:55:00,162.03,162.18,161.6,161.7,3946.0,162.03,162.18,161.6,161.7,3946.0
2018-09-13 12:00:00,161.7,162.1,161.5,161.65,45857.0,161.7,162.1,161.5,161.65,45857.0
2018-09-13 12:05:00,161.65,161.7,161.0,161.3,3424.0,161.65,161.7,161.0,161.3,3424.0
2018-09-13 12:10:00,161.2,161.2,160.9,160.96,4859.0,161.2,161.2,160.9,160.96,4859.0
2018-09-13 12:15:00,160.9,161.2,160.57,161.1,1925.0,160.9,161.2,160.57,161.1,1925.0
2018-09-13 12:20:00,161.25,161.25,160.9,160.9,600.0,161.25,161.25,160.9,160.9,600.0
2018-09-13 12:25:00,160.75,160.75,160.55,160.55,910.0,160.75,160.75,160.55,160.55,910.0
2018-09-13 12:30:00,160.55,160.6,160.45,160.6,900.0,160.55,160.6,160.45,160.6,900.0
2018-09-13 12:35:00,160.6,160.89,160.6,160.88,400.0,160.6,160.89,160.6,160.88,400.0
2018-09-13 12:40:00,161.03,161.05,160.65,160.65,600.0,161.03,161.05,160.65,160.65,600.0
2018-09-13 12:45:00,160.75,160.75,160.57,160.58,350.0,160.75,160.75,160.57,160.58,350.0
2018-09-13 12:50:00,160.45,160.45,160.0,160.0,1800.0,160.45,160.45,160.0,160.0,1800.0
2018-09-13 12:55:00,160.0,160.35,160.0,160.3,1723.0,160.0,160.35,160.0,160.3,1723.0
2018-09-13 13:00:00,160.2,160.3,160.17,160.3,1200.0,160.2,160.3,160.17,160.3,1200.0
2018-09-13 13:05:00,160.15,160.6,160.15,160.55,2320.0,160.15,160.6,160.15,160.55,2320.0
2018-09-13 13:10:00,160.4,160.75,160.32,160.75,1352.0,160.4,160.75,160.32,160.75,1352.0
2018-09-13 13:15:00,161.0,161.3,160.75,160.85,14329.0,161.0,161.3,160.75,160.85,14329.0
2018-09-13 13:20:00,160.75,160.75,160.65,160.75,500.0,160.75,160.75,160.65,160.75,500.0
2018-09-13 13:25:00,160.65,160.8,160.6,160.8,1124.0,160.65,160.8,160.6,160.8,1124.0
2018-09-13 13:30:00,160.75,160.93,160.7,160.7,1535.0,160.75,160.93,160.7,160.7,1535.0
2018-09-13 13:35:00,160.65,160.75,160.55,160.6,6700.0,160.65,160.75,160.55,160.6,6700.0
2018-09-13 13:40:00,160.5,160.65,160.4,160.4,11240.0,160.5,160.65,160.4,160.4,11240.0
2018-09-13 13:45:00,160.4,160.4,159.7,159.9,7500.0,160.4,160.4,159.7,159.9,7500.0
2018-09-13 13:50:00,159.85,159.95,159.8,159.83,10100.0,159.85,159.95,159.8,159.83,10100.0
2018-09-13 13:55:00,159.85,159.95,159.5,159.72,6060.0,159.85,159.95,159.5,159.72,6060.0
2018-09-13 14:00:00,159.8,160.0,159.59,159.8,8237.0,159.8,160.0,159.59,159.8,8237.0
2018-09-13 14:05:00,159.7,159.7,159.5,159.5,553.0,159.7,159.7,159.5,159.5,553.0
2018-09-13 14:10:00,159.55,159.6,159.25,159.3,1700.0,159.55,159.6,159.25,159.3,1700.0
2018-09-13 14:15:00,159.25,159.25,158.75,158.9,1680.0,159.25,159.25,158.75,158.9,1680.0
2018-09-13 14:20:00,158.81,158.9,158.75,158.75,1347.0,158.81,158.9,158.75,158.75,1347.0
2018-09-13 14:25:00,158.75,159.05,158.7,158.95,4600.0,158.75,159.05,158.7,158.95,4600.0
2018-09-13 14:30:00,158.9,159.1,158.85,159.05,2015.0,158.9,159.1,158.85,159.05,2015.0
2018-09-13 14:35:00,159.25,159.5,159.25,159.5,1125.0,159.25,159.5,159.25,159.5,1125.0
2018-09-13 14:40:00,159.6,159.6,159.4,159.4,1521.0,159.6,159.6,159.4,159.4,1521.0
2018-09-13 14:45:00,159.55,159.6,159.45,159.45,1209.0,159.55,159.6,159.45,159.45,1209.0
2018-09-13 14:50:00,159.45,159.45,159.05,159.2,2276.0,159.45,159.45,159.05,159.2,2276.0
2018-09-13 14:55:00,159.1,159.2,159.0,159.15,1200.0,159.1,159.2,159.0,159.15,1200.0
2018-09-13 15:00:00,159.25,159.25,158.8,158.9,2702.0,159.25,159.25,158.8,158.9,2702.0
2018-09-13 15:05:00,158.75,158.88,158.75,158.75,500.0,158.75,158.88,158.75,158.75,500.0
2018-09-13 15:10:00,158.75,158.85,158.75,158.75,1030.0,158.75,158.85,158.75,158.75,1030.0
2018-09-13 15:15:00,158.78,158.78,158.4,158.63,5079.0,158.78,158.78,158.4,158.63,5079.0
2018-09-13 15:20:00,158.65,158.9,158.6,158.9,2088.0,158.65,158.9,158.6,158.9,2088.0
2018-09-13 15:25:00,158.9,158.95,158.8,158.95,1336.0,158.9,158.95,158.8,158.95,1336.0
2018-09-13 15:30:00,158.75,159.0,158.7,159.0,4430.0,158.75,159.0,158.7,159.0,4430.0
2018-09-13 15:35:00,159.0,159.0,158.85,158.85,900.0,159.0,159.0,158.85,158.85,900.0
2018-09-13 15:40:00,158.9,158.95,158.75,158.9,2216.0,158.9,158.95,158.75,158.9,2216.0
2018-09-13 15:45:00,158.95,159.15,158.9,159.15,6050.0,158.95,159.15,158.9,159.15,6050.0
2018-09-13 15:50:00,159.2,159.65,159.15,159.65,9882.0,159.2,159.65,159.15,159.65,9882.0
2018-09-13 15:55:00,159.6,159.75,159.5,159.6,24009.0,159.6,159.75,159.5,159.6,24009.0
2018-09-14 09:30:00,160.0,160.25,158.6,158.6,16035.0,160.0,160.25,158.6,158.6,16035.0
2018-09-14 09:35:00,158.5,159.65,158.5,159.3,4379.0,158.5,159.65,158.5,159.3,4379.0
2018-09-14 09:40:00,159.2,159.85,159.2,159.5,1998.0,159.2,159.85,159.2,159.5,1998.0
2018-09-14 09:45:00,159.43,159.45,158.89,158.9,1400.0,159.43,159.45,158.89,158.9,1400.0
2018-09-14 09:50:00,158.9,159.03,158.6,158.85,2167.0,158.9,159.03,158.6,158.85,2167.0
2018-09-14 09:55:00,158.95,159.45,158.85,159.15,1850.0,158.95,159.45,158.85,159.15,1850.0
2018-09-14 10:00:00,159.2,159.54,159.1,159.15,10836.0,159.2,159.54,159.1,159.15,10836.0
2018-09-14 10:05:00,159.0,159.36,158.85,159.1,4705.0,159.0,159.36,158.85,159.1,4705.0
2018-09-14 10:10:00,159.45,159.55,159.42,159.43,2104.0,159.45,159.55,159.42,159.43,2104.0
2018-09-14 10:15:00,159.55,160.1,159.45,160.1,2400.0,159.55,160.1,159.45,160.1,2400.0
2018-09-14 10:20:00,160.13,160.6,159.95,159.95,4866.0,160.13,160.6,159.95,159.95,4866.0
2018-09-14 10:25:00,159.7,160.6,159.65,160.0,7714.0,159.7,160.6,159.65,160.0,7714.0
2018-09-14 10:30:00,160.0,160.38,159.65,159.8,6056.0,160.0,160.38,159.65,159.8,6056.0
2018-09-14 10:35:00,159.7,160.4,159.7,160.3,14781.0,159.7,160.4,159.7,160.3,14781.0
2018-09-14 10:40:00,160.3,160.45,160.25,160.4,1000.0,160.3,160.45,160.25,160.4,1000.0
2018-09-14 10:45:00,160.4,160.6,160.0,160.14,3250.0,160.4,160.6,160.0,160.14,3250.0
2018-09-14 10:50:00,160.1,160.1,159.97,160.01,790.0,160.1,160.1,159.97,160.01,790.0
2018-09-14 10:55:00,160.05,160.2,159.95,160.0,2800.0,160.05,160.2,159.95,160.0,2800.0
2018-09-14 11:00:00,159.9,160.4,159.87,160.4,3242.0,159.9,160.4,159.87,160.4,3242.0
2018-09-14 11:05:00,160.67,160.7,160.46,160.5,5674.0,160.67,160.7,160.46,160.5,5674.0
2018-09-14 11:10:00,160.6,160.8,160.55,160.8,10244.0,160.6,160.8,160.55,160.8,10244.0
2018-09-14 11:15:00,160.75,160.95,160.65,160.72,12000.0,160.75,160.95,160.65,160.72,12000.0
2018-09-14 11:20:00,160.72,161.0,160.6,161.0,9576.0,160.72,161.0,160.6,161.0,9576.0
2018-09-14 11:25:00,161.0,161.35,160.85,161.35,11057.0,161.0,161.35,160.85,161.35,11057.0
2018-09-14 11:30:00,161.45,161.7,161.25,161.25,2487.0,161.45,161.7,161.25,161.25,2487.0
2018-09-14 11:35:00,161.22,161.38,161.05,161.3,3601.0,161.22,161.38,161.05,161.3,3601.0
2018-09-14 11:40:00,161.25,161.3,160.8,160.9,15074.0,161.25,161.3,160.8,160.9,15074.0
2018-09-14 11:45:00,160.85,160.95,160.5,160.5,2261.0,160.85,160.95,160.5,160.5,2261.0
2018-09-14 11:50:00,160.55,160.8,160.45,160.6,700.0,160.55,160.8,160.45,160.6,700.0
2018-09-14 11:55:00,160.5,160.55,160.26,160.26,2213.0,160.5,160.55,160.26,160.26,2213.0
2018-09-14 12:00:00,160.2,160.2,159.95,160.0,3650.0,160.2,160.2,159.95,160.0,3650.0
2018-09-14 12:05:00,159.95,160.1,159.9,159.9,4467.0,159.95,160.1,159.9,159.9,4467.0
2018-09-14 12:10:00,159.95,160.25,159.95,160.25,1122.0,159.95,160.25,159.95,160.25,1122.0
2018-09-14 12:15:00,160.45,160.8,160.4,160.4,1062.0,160.45,160.8,160.4,160.4,1062.0
2018-09-14 12:20:00,160.1,160.1,159.9,160.0,2351.0,160.1,160.1,159.9,160.0,2351.0
2018-09-14 12:25:00,160.1,160.25,159.85,160.2,6621.0,160.1,160.25,159.85,160.2,6621.0
2018-09-14 12:30:00,160.05,160.3,159.85,160.3,3465.0,160.05,160.3,159.85,160.3,3465.0
2018-09-14 12:35:00,160.15,160.15,160.0,160.1,800.0,160.15,160.15,160.0,160.1,800.0
2018-09-14 12:40:00,160.1,160.1,159.85,160.0,3555.0,160.1,160.1,159.85,160.0,3555.0
2018-09-14 12:45:00,160.0,160.0,159.95,159.95,4044.0,160.0,160.0,159.95,159.95,4044.0
2018-09-14 12:50:00,159.91,159.92,159.8,159.8,466.0,159.91,159.92,159.8,159.8,466.0
2018-09-14 12:55:00,159.6,159.7,159.45,159.45,3722.0,159.6,159.7,159.45,159.45,3722.0
2018-09-14 13:00:00,159.35,159.45,159.3,159.45,1068.0,159.35,159.45,159.3,159.45,1068.0
2018-09-14 13:05:00,159.1,159.13,158.75,158.75,1900.0,159.1,159.13,158.75,158.75,1900.0
2018-09-14 13:10:00,158.83,159.14,158.65,158.95,5210.0,158.83,159.14,158.65,158.95,5210.0
2018-09-14 13:15:00,158.83,159.28,158.82,159.28,1100.0,158.83,159.28,158.82,159.28,1100.0
2018-09-14 13:20:00,159.2,159.35,159.2,159.34,207.0,159.2,159.35,159.2,159.34,207.0
2018-09-14 13:25:00,159.5,159.5,159.4,159.4,200.0,159.5,159.5,159.4,159.4,200.0
2018-09-14 13:30:00,159.45,159.55,159.45,159.55,400.0,159.45,159.55,159.45,159.55,400.0
2018-09-14 13:35:00,159.6,159.95,159.6,159.85,2502.0,159.6,159.95,159.6,159.85,2502.0
2018-09-14 13:40:00,159.8,159.95,159.8,159.8,600.0,159.8,159.95,159.8,159.8,600.0
2018-09-14 13:45:00,159.85,159.95,159.85,159.95,400.0,159.85,159.95,159.85,159.95,400.0
2018-09-14 13:50:00,160.0,160.45,160.0,160.45,4419.0,160.0,160.45,160.0,160.45,4419.0
2018-09-14 13:55:00,160.7,160.85,160.6,160.65,2300.0,160.7,160.85,160.6,160.65,2300.0
2018-09-14 14:00:00,160.85,161.0,160.8,161.0,805.0,160.85,161.0,160.8,161.0,805.0
2018-09-14 14:05:00,161.0,161.0,160.6,160.6,1992.0,161.0,161.0,160.6,160.6,1992.0
2018-09-14 14:10:00,160.8,161.2,160.8,161.2,900.0,160.8,161.2,160.8,161.2,900.0
2018-09-14 14:15:00,161.2,161.3,160.85,160.85,1100.0,161.2,161.3,160.85,160.85,1100.0
2018-09-14 14:20:00,160.95,161.0,160.7,160.7,700.0,160.95,161.0,160.7,160.7,700.0
2018-09-14 14:25:00,160.9,161.1,160.65,160.65,900.0,160.9,161.1,160.65,160.65,900.0
2018-09-14 14:30:00,160.8,160.85,160.72,160.73,435.0,160.8,160.85,160.72,160.73,435.0
2018-09-14 14:35:00,160.81,160.81,160.62,160.63,3850.0,160.81,160.81,160.62,160.63,3850.0
2018-09-14 14:40:00,160.55,160.55,160.3,160.3,900.0,160.55,160.55,160.3,160.3,900.0
2018-09-14 14:45:00,160.3,160.35,160.3,160.32,835.0,160.3,160.35,160.3,160.32,835.0
2018-09-14 14:50:00,160.4,160.45,160.3,160.33,900.0,160.4,160.45,160.3,160.33,900.0
2018-09-14 14:55:00,160.2,160.35,160.2,160.35,400.0,160.2,160.35,160.2,160.35,400.0
2018-09-14 15:00:00,160.38,160.4,160.3,160.3,727.0,160.38,160.4,160.3,160.3,727.0
2018-09-14 15:05:00,160.45,160.5,160.45,160.45,300.0,160.45,160.5,160.45,160.45,300.0
2018-09-14 15:10:00,160.4,160.45,160.25,160.45,1607.0,160.4,160.45,160.25,160.45,1607.0
2018-09-14 15:15:00,160.4,160.5,160.35,160.45,1300.0,160.4,160.5,160.35,160.45,1300.0
2018-09-14 15:20:00,160.45,160.5,160.4,160.45,2200.0,160.45,160.5,160.4,160.45,2200.0
2018-09-14 15:25:00,160.31,160.4,160.05,160.15,3077.0,160.31,160.4,160.05,160.15,3077.0
2018-09-14 15:30:00,160.2,160.35,160.1,160.2,1900.0,160.2,160.35,160.1,160.2,1900.0
2018-09-14 15:35:00,160.05,160.2,160.05,160.13,3021.0,160.05,160.2,160.05,160.13,3021.0
2018-09-14 15:40:00,160.05,160.15,159.95,160.15,3420.0,160.05,160.15,159.95,160.15,3420.0
2018-09-14 15:45:00,160.1,160.35,160.1,160.35,2790.0,160.1,160.35,160.1,160.35,2790.0
2018-09-14 15:50:00,160.4,160.4,160.15,160.2,3938.0,160.4,160.4,160.15,160.2,3938.0
2018-09-14 15:55:00,160.2,160.4,160.2,160.3,10119.0,160.2,160.4,160.2,160.3,10119.0
2018-09-17 09:30:00,160.0,160.0,159.7,159.7,4570.0,160.0,160.0,159.7,159.7,4570.0
2018-09-17 09:35:00,159.5,159.5,157.15,157.53,6221.0,159.5,159.5,157.15,157.53,6221.0
2018-09-17 09:40:00,157.45,157.7,156.75,157.25,5400.0,157.45,157.7,156.75,157.25,5400.0
2018-09-17 09:45:00,157.58,157.58,157.35,157.5,1700.0,157.58,157.58,157.35,157.5,1700.0
2018-09-17 09:50:00,157.5,158.05,157.3,158.0,3100.0,157.5,158.05,157.3,158.0,3100.0
2018-09-17 09:55:00,158.0,158.6,158.0,158.6,1600.0,158.0,158.6,158.0,158.6,1600.0
2018-09-17 10:00:00,158.55,158.55,157.55,157.55,1997.0,158.55,158.55,157.55,157.55,1997.0
2018-09-17 10:05:00,157.65,157.9,156.0,156.5,9968.0,157.65,157.9,156.0,156.5,9968.0
2018-09-17 10:10:00,156.65,156.65,156.3,156.38,8800.0,156.65,156.65,156.3,156.38,8800.0
2018-09-17 10:15:00,156.0,156.09,154.75,155.75,12687.0,156.0,156.09,154.75,155.75,12687.0
2018-09-17 10:20:00,155.75,155.75,154.85,155.2,4564.0,155.75,155.75,154.85,155.2,4564.0
2018-09-17 10:25:00,155.15,155.75,154.75,155.2,3200.0,155.15,155.75,154.75,155.2,3200.0
2018-09-17 10:30:00,155.1,155.1,154.35,154.4,6052.0,155.1,155.1,154.35,154.4,6052.0
2018-09-17 10:35:00,154.55,154.75,154.3,154.4,5440.0,154.55,154.75,154.3,154.4,5440.0
2018-09-17 10:40:00,154.45,154.7,154.35,154.7,2088.0,154.45,154.7,154.35,154.7,2088.0
2018-09-17 10:45:00,154.6,154.9,154.3,154.35,6755.0,154.6,154.9,154.3,154.35,6755.0
2018-09-17 10:50:00,154.3,154.55,153.9,154.3,7301.0,154.3,154.55,153.9,154.3,7301.0
2018-09-17 10:55:00,154.15,154.15,153.5,154.0,28380.0,154.15,154.15,153.5,154.0,28380.0
2018-09-17 11:00:00,154.15,155.55,154.08,155.45,4205.0,154.15,155.55,154.08,155.45,4205.0
2018-09-17 11:05:00,155.35,155.65,155.0,155.5,3315.0,155.35,155.65,155.0,155.5,3315.0
2018-09-17 11:10:00,155.55,155.55,155.25,155.3,2510.0,155.55,155.55,155.25,155.3,2510.0
2018-09-17 11:15:00,155.35,155.4,154.75,154.85,8364.0,155.35,155.4,154.75,154.85,8364.0
2018-09-17 11:20:00,154.9,155.4,154.75,155.37,2700.0,154.9,155.4,154.75,155.37,2700.0
2018-09-17 11:25:00,155.35,155.5,155.15,155.5,1641.0,155.35,155.5,155.15,155.5,1641.0
2018-09-17 11:30:00,155.5,155.75,155.4,155.41,2072.0,155.5,155.75,155.4,155.41,2072.0
2018-09-17 11:35:00,155.5,155.9,155.5,155.85,2200.0,155.5,155.9,155.5,155.85,2200.0
2018-09-17 11:40:00,156.0,156.1,155.75,156.1,2666.0,156.0,156.1,155.75,156.1,2666.0
2018-09-17 11:45:00,156.05,156.05,155.6,155.6,4826.0,156.05,156.05,155.6,155.6,4826.0
2018-09-17 11:50:00,155.63,156.1,155.5,155.75,13303.0,155.63,156.1,155.5,155.75,13303.0
2018-09-17 11:55:00,155.8,155.85,155.65,155.85,1329.0,155.8,155.85,155.65,155.85,1329.0
2018-09-17 12:00:00,155.95,156.2,155.85,156.2,1869.0,155.95,156.2,155.85,156.2,1869.0
2018-09-17 12:05:00,155.95,155.95,155.8,155.9,800.0,155.95,155.95,155.8,155.9,800.0
2018-09-17 12:10:00,155.9,155.9,155.6,155.6,1300.0,155.9,155.9,155.6,155.6,1300.0
2018-09-17 12:15:00,155.65,155.65,155.45,155.65,2188.0,155.65,155.65,155.45,155.65,2188.0
2018-09-17 12:20:00,155.55,155.7,155.5,155.65,2081.0,155.55,155.7,155.5,155.65,2081.0
2018-09-17 12:25:00,155.54,155.55,155.25,155.25,1600.0,155.54,155.55,155.25,155.25,1600.0
2018-09-17 12:30:00,155.35,155.4,155.3,155.3,1201.0,155.35,155.4,155.3,155.3,1201.0
2018-09-17 12:35:00,155.2,155.5,155.2,155.4,1852.0,155.2,155.5,155.2,155.4,1852.0
2018-09-17 12:40:00,155.4,155.4,155.4,155.4,700.0,155.4,155.4,155.4,155.4,700.0
2018-09-17 12:45:00,155.4,155.95,155.4,155.95,2494.0,155.4,155.95,155.4,155.95,2494.0
2018-09-17 12:50:00,155.9,156.15,155.8,155.8,3705.0,155.9,156.15,155.8,155.8,3705.0
2018-09-17 12:55:00,155.6,155.75,155.5,155.75,1893.0,155.6,155.75,155.5,155.75,1893.0
2018-09-17 13:00:00,155.75,155.85,155.55,155.55,1950.0,155.75,155.85,155.55,155.55,1950.0
2018-09-17 13:05:00,155.6,155.9,155.6,155.9,2055.0,155.6,155.9,155.6,155.9,2055.0
2018-09-17 13:10:00,155.7,155.75,155.57,155.58,2679.0,155.7,155.75,155.57,155.58,2679.0
2018-09-17 13:15:00,155.58,155.75,155.57,155.65,2200.0,155.58,155.75,155.57,155.65,2200.0
2018-09-17 13:20:00,155.65,155.7,155.35,155.4,2248.0,155.65,155.7,155.35,155.4,2248.0
2018-09-17 13:25:00,155.4,155.4,154.7,154.9,4436.0,155.4,155.4,154.7,154.9,4436.0
2018-09-17 13:30:00,154.8,154.98,154.6,154.97,1900.0,154.8,154.98,154.6,154.97,1900.0
2018-09-17 13:35:00,154.97,154.98,154.7,154.78,3500.0,154.97,154.98,154.7,154.78,3500.0
2018-09-17 13:40:00,154.83,155.1,154.82,155.1,1512.0,154.83,155.1,154.82,155.1,1512.0
2018-09-17 13:45:00,155.0,155.13,154.95,155.05,800.0,155.0,155.13,154.95,155.05,800.0
2018-09-17 13:50:00,155.0,155.15,154.9,155.15,2300.0,155.0,155.15,154.9,155.15,2300.0
2018-09-17 13:55:00,155.3,155.35,155.1,155.15,1400.0,155.3,155.35,155.1,155.15,1400.0
2018-09-17 14:00:00,155.15,155.25,155.0,155.05,5040.0,155.15,155.25,155.0,155.05,5040.0
2018-09-17 14:05:00,155.0,155.25,155.0,155.25,1847.0,155.0,155.25,155.0,155.25,1847.0
2018-09-17 14:10:00,155.3,155.4,155.25,155.35,1360.0,155.3,155.4,155.25,155.35,1360.0
2018-09-17 14:15:00,155.35,155.35,155.15,155.15,3300.0,155.35,155.35,155.15,155.15,3300.0
2018-09-17 14:20:00,155.2,155.25,155.0,155.0,950.0,155.2,155.25,155.0,155.0,950.0
2018-09-17 14:25:00,155.05,155.05,154.75,154.75,2016.0,155.05,155.05,154.75,154.75,2016.0
2018-09-17 14:30:00,154.8,154.95,154.7,154.85,955.0,154.8,154.95,154.7,154.85,955.0
2018-09-17 14:35:00,154.85,154.85,154.65,154.75,3531.0,154.85,154.85,154.65,154.75,3531.0
2018-09-17 14:40:00,154.7,154.75,154.5,154.5,1300.0,154.7,154.75,154.5,154.5,1300.0
2018-09-17 14:45:00,154.6,154.6,154.4,154.5,1988.0,154.6,154.6,154.4,154.5,1988.0
2018-09-17 14:50:00,154.5,154.5,154.2,154.2,1100.0,154.5,154.5,154.2,154.2,1100.0
2018-09-17 14:55:00,154.15,154.75,153.9,154.55,16326.0,154.15,154.75,153.9,154.55,16326.0
2018-09-17 15:00:00,154.75,155.0,154.7,155.0,4819.0,154.75,155.0,154.7,155.0,4819.0
2018-09-17 15:05:00,154.9,154.9,154.5,154.6,5431.0,154.9,154.9,154.5,154.6,5431.0
2018-09-17 15:10:00,154.56,154.63,154.2,154.2,3046.0,154.56,154.63,154.2,154.2,3046.0
2018-09-17 15:15:00,154.2,154.3,153.95,153.95,1937.0,154.2,154.3,153.95,153.95,1937.0
2018-09-17 15:20:00,153.85,154.1,153.85,153.85,3420.0,153.85,154.1,153.85,153.85,3420.0
2018-09-17 15:25:00,153.83,154.0,153.62,153.9,2280.0,153.83,154.0,153.62,153.9,2280.0
2018-09-17 15:30:00,153.9,153.91,153.55,153.55,5920.0,153.9,153.91,153.55,153.55,5920.0
2018-09-17 15:35:00,153.7,153.85,153.55,153.6,3122.0,153.7,153.85,153.55,153.6,3122.0
2018-09-17 15:40:00,153.6,153.63,153.35,153.4,5811.0,153.6,153.63,153.35,153.4,5811.0
2018-09-17 15:45:00,153.4,153.7,153.35,153.65,7923.0,153.4,153.7,153.35,153.65,7923.0
2018-09-17 15:50:00,153.65,153.7,153.4,153.4,8843.0,153.65,153.7,153.4,153.4,8843.0
2018-09-17 15:55:00,153.4,153.55,153.15,153.15,18619.0,153.4,153.55,153.15,153.15,18619.0
2018-09-18 09:30:00,153.35,156.0,153.35,156.0,5989.0,153.35,156.0,153.35,156.0,5989.0
2018-09-18 09:35:00,156.05,156.85,155.3,156.55,7302.0,156.05,156.85,155.3,156.55,7302.0
2018-09-18 09:40:00,156.55,156.55,155.05,155.05,3303.0,156.55,156.55,155.05,155.05,3303.0
2018-09-18 09:45:00,155.75,156.2,155.7,155.95,2220.0,155.75,156.2,155.7,155.95,2220.0
2018-09-18 09:50:00,155.7,156.15,155.5,156.0,2350.0,155.7,156.15,155.5,156.0,2350.0
2018-09-18 09:55:00,155.7,156.1,155.65,155.65,1225.0,155.7,156.1,155.65,155.65,1225.0
2018-09-18 10:00:00,155.55,156.45,155.55,156.38,1766.0,155.55,156.45,155.55,156.38,1766.0
2018-09-18 10:05:00,156.52,156.52,156.0,156.03,2348.0,156.52,156.52,156.0,156.03,2348.0
2018-09-18 10:10:00,156.0,156.65,156.0,156.65,2950.0,156.0,156.65,156.0,156.65,2950.0
2018-09-18 10:15:00,156.75,157.35,156.55,157.0,6321.0,156.75,157.35,156.55,157.0,6321.0
2018-09-18 10:20:00,156.85,157.1,156.85,156.9,988.0,156.85,157.1,156.85,156.9,988.0
2018-09-18 10:25:00,156.7,156.8,156.35,156.4,1950.0,156.7,156.8,156.35,156.4,1950.0
2018-09-18 10:30:00,156.3,156.3,155.65,155.65,750.0,156.3,156.3,155.65,155.65,750.0
2018-09-18 10:35:00,155.85,155.85,155.4,155.4,1842.0,155.85,155.85,155.4,155.4,1842.0
2018-09-18 10:40:00,155.45,155.88,155.45,155.88,2540.0,155.45,155.88,155.45,155.88,2540.0
2018-09-18 10:45:00,156.0,156.3,156.0,156.0,2086.0,156.0,156.3,156.0,156.0,2086.0
2018-09-18 10:50:00,156.03,156.25,156.0,156.2,1300.0,156.03,156.25,156.0,156.2,1300.0
2018-09-18 10:55:00,156.25,156.35,156.05,156.15,3203.0,156.25,156.35,156.05,156.15,3203.0
2018-09-18 11:00:00,156.3,156.3,155.85,156.05,1900.0,156.3,156.3,155.85,156.05,1900.0
2018-09-18 11:05:00,156.1,156.2,155.85,156.02,991.0,156.1,156.2,155.85,156.02,991.0
2018-09-18 11:10:00,155.85,155.85,155.5,155.75,700.0,155.85,155.85,155.5,155.75,700.0
2018-09-18 11:15:00,155.75,155.75,155.55,155.6,4350.0,155.75,155.75,155.55,155.6,4350.0
2018-09-18 11:20:00,155.75,156.6,155.75,156.6,2794.0,155.75,156.6,155.75,156.6,2794.0
2018-09-18 11:25:00,156.6,156.6,156.3,156.45,1300.0,156.6,156.6,156.3,156.45,1300.0
2018-09-18 11:30:00,156.2,156.3,156.2,156.2,900.0,156.2,156.3,156.2,156.2,900.0
2018-09-18 11:35:00,156.3,156.65,156.25,156.35,1950.0,156.3,156.65,156.25,156.35,1950.0
2018-09-18 11:40:00,156.25,156.45,156.0,156.15,1100.0,156.25,156.45,156.0,156.15,1100.0
2018-09-18 11:45:00,156.25,156.25,155.9,155.9,2610.0,156.25,156.25,155.9,155.9,2610.0
2018-09-18 11:50:00,155.8,156.15,155.8,156.15,2700.0,155.8,156.15,155.8,156.15,2700.0
2018-09-18 11:55:00,156.15,156.16,155.9,155.95,4155.0,156.15,156.16,155.9,155.95,4155.0
2018-09-18 12:00:00,156.05,156.28,155.85,155.9,3945.0,156.05,156.28,155.85,155.9,3945.0
2018-09-18 12:05:00,155.85,155.95,155.7,155.75,1600.0,155.85,155.95,155.7,155.75,1600.0
2018-09-18 12:10:00,155.75,155.85,155.5,155.55,900.0,155.75,155.85,155.5,155.55,900.0
2018-09-18 12:15:00,155.3,155.3,155.1,155.1,940.0,155.3,155.3,155.1,155.1,940.0
2018-09-18 12:20:00,155.2,155.3,154.9,154.9,2753.0,155.2,155.3,154.9,154.9,2753.0
2018-09-18 12:25:00,154.9,155.0,154.8,154.85,900.0,154.9,155.0,154.8,154.85,900.0
2018-09-18 12:30:00,154.95,154.95,154.8,154.8,718.0,154.95,154.95,154.8,154.8,718.0
2018-09-18 12:35:00,154.8,154.95,154.7,154.95,500.0,154.8,154.95,154.7,154.95,500.0
2018-09-18 12:40:00,154.9,154.9,154.35,154.6,3727.0,154.9,154.9,154.35,154.6,3727.0
2018-09-18 12:45:00,154.45,154.75,154.35,154.35,2770.0,154.45,154.75,154.35,154.35,2770.0
2018-09-18 12:50:00,154.55,154.65,154.45,154.65,575.0,154.55,154.65,154.45,154.65,575.0
2018-09-18 12:55:00,154.63,154.85,154.55,154.75,1921.0,154.63,154.85,154.55,154.75,1921.0
2018-09-18 13:00:00,154.8,155.05,154.8,154.93,1000.0,154.8,155.05,154.8,154.93,1000.0
2018-09-18 13:05:00,155.0,155.05,155.0,155.05,300.0,155.0,155.05,155.0,155.05,300.0
2018-09-18 13:10:00,154.95,155.1,154.9,155.0,600.0,154.95,155.1,154.9,155.0,600.0
2018-09-18 13:15:00,155.2,155.6,155.15,155.45,2000.0,155.2,155.6,155.15,155.45,2000.0
2018-09-18 13:20:00,155.5,155.6,155.45,155.47,1800.0,155.5,155.6,155.45,155.47,1800.0
2018-09-18 13:25:00,155.4,155.4,154.6,154.6,2865.0,155.4,155.4,154.6,154.6,2865.0
2018-09-18 13:30:00,154.65,154.65,154.4,154.5,1740.0,154.65,154.65,154.4,154.5,1740.0
2018-09-18 13:35:00,154.65,154.75,154.5,154.55,1400.0,154.65,154.75,154.5,154.55,1400.0
2018-09-18 13:40:00,154.75,154.75,154.3,154.35,1700.0,154.75,154.75,154.3,154.35,1700.0
2018-09-18 13:45:00,154.2,154.35,154.0,154.35,2022.0,154.2,154.35,154.0,154.35,2022.0
2018-09-18 13:50:00,154.55,154.75,154.36,154.7,5786.0,154.55,154.75,154.36,154.7,5786.0
2018-09-18 13:55:00,154.85,154.95,154.6,154.6,2642.0,154.85,154.95,154.6,154.6,2642.0
2018-09-18 14:00:00,154.7,154.8,154.65,154.65,2743.0,154.7,154.8,154.65,154.65,2743.0
2018-09-18 14:05:00,154.7,154.7,154.2,154.2,3106.0,154.7,154.7,154.2,154.2,3106.0
2018-09-18 14:10:00,154.4,154.45,154.25,154.25,4292.0,154.4,154.45,154.25,154.25,4292.0
2018-09-18 14:15:00,154.25,154.3,154.0,154.0,3394.0,154.25,154.3,154.0,154.0,3394.0
2018-09-18 14:20:00,154.0,154.25,153.95,154.25,3351.0,154.0,154.25,153.95,154.25,3351.0
2018-09-18 14:25:00,154.4,154.55,154.3,154.43,1600.0,154.4,154.55,154.3,154.43,1600.0
2018-09-18 14:30:00,154.35,154.5,154.0,154.25,6834.0,154.35,154.5,154.0,154.25,6834.0
2018-09-18 14:35:00,154.2,154.35,154.0,154.0,3920.0,154.2,154.35,154.0,154.0,3920.0
2018-09-18 14:40:00,154.0,154.13,153.6,153.75,6925.0,154.0,154.13,153.6,153.75,6925.0
2018-09-18 14:45:00,153.88,154.0,153.85,153.95,2612.0,153.88,154.0,153.85,153.95,2612.0
2018-09-18 14:50:00,153.9,153.95,153.5,153.5,5903.0,153.9,153.95,153.5,153.5,5903.0
2018-09-18 14:55:00,153.55,153.85,153.45,153.8,3805.0,153.55,153.85,153.45,153.8,3805.0
2018-09-18 15:00:00,153.75,154.0,153.75,153.8,2436.0,153.75,154.0,153.75,153.8,2436.0
2018-09-18 15:05:00,153.85,153.85,153.55,153.75,3721.0,153.85,153.85,153.55,153.75,3721.0
2018-09-18 15:10:00,153.85,153.85,153.45,153.45,7243.0,153.85,153.85,153.45,153.45,7243.0
2018-09-18 15:15:00,153.45,153.55,153.25,153.25,5108.0,153.45,153.55,153.25,153.25,5108.0
2018-09-18 15:20:00,153.25,153.55,153.1,153.55,16476.0,153.25,153.55,153.1,153.55,16476.0
2018-09-18 15:25:00,153.45,153.5,153.2,153.3,4096.0,153.45,153.5,153.2,153.3,4096.0
2018-09-18 15:30:00,153.4,153.5,153.25,153.25,8962.0,153.4,153.5,153.25,153.25,8962.0
2018-09-18 15:35:00,153.2,153.35,153.0,153.15,7765.0,153.2,153.35,153.0,153.15,7765.0
2018-09-18 15:40:00,153.18,153.22,152.95,152.95,6647.0,153.18,153.22,152.95,152.95,6647.0
2018-09-18 15:45:00,152.95,153.25,152.75,153.15,23690.0,152.95,153.25,152.75,153.15,23690.0
2018-09-18 15:50:00,153.15,153.15,152.6,152.6,16586.0,153.15,153.15,152.6,152.6,16586.0
2018-09-18 15:55:00,152.63,152.75,152.55,152.6,28332.0,152.63,152.75,152.55,152.6,28332.0
2018-09-19 09:30:00,152.4,152.75,151.5,151.7,7358.0,152.4,152.75,151.5,151.7,7358.0
2018-09-19 09:35:00,151.6,151.6,149.45,149.45,9032.0,151.6,151.6,149.45,149.45,9032.0
2018-09-19 09:40:00,149.45,150.75,149.45,150.75,12578.0,149.45,150.75,149.45,150.75,12578.0
2018-09-19 09:45:00,150.95,150.95,150.15,150.5,5378.0,150.95,150.95,150.15,150.5,5378.0
2018-09-19 09:50:00,150.55,150.6,149.85,150.0,3510.0,150.55,150.6,149.85,150.0,3510.0
2018-09-19 09:55:00,150.0,150.0,149.5,149.72,3250.0,150.0,150.0,149.5,149.72,3250.0
2018-09-19 10:00:00,149.75,150.4,149.65,149.75,4712.0,149.75,150.4,149.65,149.75,4712.0
2018-09-19 10:05:00,149.65,149.65,148.75,148.8,6823.0,149.65,149.65,148.75,148.8,6823.0
2018-09-19 10:10:00,148.65,149.1,148.5,148.55,2980.0,148.65,149.1,148.5,148.55,2980.0
2018-09-19 10:15:00,148.5,148.61,148.05,148.05,9092.0,148.5,148.61,148.05,148.05,9092.0
2018-09-19 10:20:00,148.22,148.55,148.1,148.2,13212.0,148.22,148.55,148.1,148.2,13212.0
2018-09-19 10:25:00,148.4,148.6,148.2,148.2,6200.0,148.4,148.6,148.2,148.2,6200.0
2018-09-19 10:30:00,148.3,148.65,148.3,148.65,6040.0,148.3,148.65,148.3,148.65,6040.0
2018-09-19 10:35:00,148.7,148.9,148.1,148.13,5423.0,148.7,148.9,148.1,148.13,5423.0
2018-09-19 10:40:00,148.25,148.65,148.15,148.6,2202.0,148.25,148.65,148.15,148.6,2202.0
2018-09-19 10:45:00,148.55,148.75,148.35,148.65,2935.0,148.55,148.75,148.35,148.65,2935.0
2018-09-19 10:50:00,148.5,148.65,147.75,148.33,6643.0,148.5,148.65,147.75,148.33,6643.0
2018-09-19 10:55:00,148.15,148.15,148.0,148.0,1800.0,148.15,148.15,148.0,148.0,1800.0
2018-09-19 11:00:00,148.0,148.4,147.75,148.4,5948.0,148.0,148.4,147.75,148.4,5948.0
2018-09-19 11:05:00,148.55,148.75,148.3,148.75,5520.0,148.55,148.75,148.3,148.75,5520.0
2018-09-19 11:10:00,149.0,149.1,148.7,148.85,7751.0,149.0,149.1,148.7,148.85,7751.0
2018-09-19 11:15:00,148.85,149.15,148.75,148.83,3552.0,148.85,149.15,148.75,148.83,3552.0
2018-09-19 11:20:00,148.8,149.5,148.8,149.1,2845.0,148.8,149.5,148.8,149.1,2845.0
2018-09-19 11:25:00,148.75,149.2,148.6,149.2,2001.0,148.75,149.2,148.6,149.2,2001.0
2018-09-19 11:30:00,148.95,148.95,148.2,148.2,4400.0,148.95,148.95,148.2,148.2,4400.0
2018-09-19 11:35:00,148.51,148.55,148.17,148.35,4166.0,148.51,148.55,148.17,148.35,4166.0
2018-09-19 11:40:00,148.27,148.27,148.0,148.05,2138.0,148.27,148.27,148.0,148.05,2138.0
2018-09-19 11:45:00,147.95,147.95,147.55,147.7,2058.0,147.95,147.95,147.55,147.7,2058.0
2018-09-19 11:50:00,147.8,148.0,147.4,147.65,7713.0,147.8,148.0,147.4,147.65,7713.0
2018-09-19 11:55:00,147.8,148.05,147.65,148.05,2858.0,147.8,148.05,147.65,148.05,2858.0
2018-09-19 12:00:00,148.0,148.0,147.55,147.55,2300.0,148.0,148.0,147.55,147.55,2300.0
2018-09-19 12:05:00,147.5,147.55,147.3,147.4,3382.0,147.5,147.55,147.3,147.4,3382.0
2018-09-19 12:10:00,147.4,147.43,147.0,147.15,3244.0,147.4,147.43,147.0,147.15,3244.0
2018-09-19 12:15:00,147.4,147.4,146.7,146.78,8053.0,147.4,147.4,146.7,146.78,8053.0
2018-09-19 12:20:00,146.78,146.85,146.55,146.8,8767.0,146.78,146.85,146.55,146.8,8767.0
2018-09-19 12:25:00,146.85,146.88,146.55,146.6,5072.0,146.85,146.88,146.55,146.6,5072.0
2018-09-19 12:30:00,146.55,146.9,146.2,146.35,10199.0,146.55,146.9,146.2,146.35,10199.0
2018-09-19 12:35:00,146.4,146.5,145.7,145.7,8537.0,146.4,146.5,145.7,145.7,8537.0
2018-09-19 12:40:00,145.7,146.0,145.6,146.0,2651.0,145.7,146.0,145.6,146.0,2651.0
2018-09-19 12:45:00,145.95,146.3,145.87,146.25,3344.0,145.95,146.3,145.87,146.25,3344.0
2018-09-19 12:50:00,146.25,146.35,145.9,146.35,5556.0,146.25,146.35,145.9,146.35,5556.0
2018-09-19 12:55:00,146.35,146.35,146.1,146.1,525.0,146.35,146.35,146.1,146.1,525.0
2018-09-19 13:00:00,146.25,146.3,146.0,146.0,2024.0,146.25,146.3,146.0,146.0,2024.0
2018-09-19 13:05:00,146.1,146.15,145.9,146.05,2500.0,146.1,146.15,145.9,146.05,2500.0
2018-09-19 13:10:00,146.0,146.05,145.8,145.95,2138.0,146.0,146.05,145.8,145.95,2138.0
2018-09-19 13:15:00,145.97,146.15,145.95,146.05,3577.0,145.97,146.15,145.95,146.05,3577.0
2018-09-19 13:20:00,145.95,146.1,145.8,146.1,3755.0,145.95,146.1,145.8,146.1,3755.0
2018-09-19 13:25:00,146.15,146.25,146.05,146.25,1542.0,146.15,146.25,146.05,146.25,1542.0
2018-09-19 13:30:00,146.15,146.38,146.05,146.2,4318.0,146.15,146.38,146.05,146.2,4318.0
2018-09-19 13:35:00,146.22,146.53,146.05,146.51,3800.0,146.22,146.53,146.05,146.51,3800.0
2018-09-19 13:40:00,146.6,146.8,146.55,146.8,2139.0,146.6,146.8,146.55,146.8,2139.0
2018-09-19 13:45:00,147.15,147.15,147.14,147.15,100.0,147.15,147.15,147.14,147.15,100.0
2018-09-19 13:50:00,147.25,147.55,147.25,147.3,1600.0,147.25,147.55,147.25,147.3,1600.0
2018-09-19 13:55:00,147.3,147.4,147.0,147.25,2801.0,147.3,147.4,147.0,147.25,2801.0
2018-09-19 14:00:00,147.2,147.35,147.2,147.35,441.0,147.2,147.35,147.2,147.35,441.0
2018-09-19 14:05:00,147.25,147.25,146.87,147.05,5310.0,147.25,147.25,146.87,147.05,5310.0
2018-09-19 14:10:00,147.1,147.3,147.1,147.3,1900.0,147.1,147.3,147.1,147.3,1900.0
2018-09-19 14:15:00,147.35,147.4,147.2,147.35,2035.0,147.35,147.4,147.2,147.35,2035.0
2018-09-19 14:20:00,147.35,147.4,147.35,147.4,600.0,147.35,147.4,147.35,147.4,600.0
2018-09-19 14:25:00,147.4,147.5,147.15,147.15,5609.0,147.4,147.5,147.15,147.15,5609.0
2018-09-19 14:30:00,147.15,147.5,147.15,147.25,3563.0,147.15,147.5,147.15,147.25,3563.0
2018-09-19 14:35:00,147.25,147.65,147.25,147.65,2200.0,147.25,147.65,147.25,147.65,2200.0
2018-09-19 14:40:00,147.58,147.65,147.5,147.6,906.0,147.58,147.65,147.5,147.6,906.0
2018-09-19 14:45:00,147.55,147.75,147.5,147.7,3656.0,147.55,147.75,147.5,147.7,3656.0
2018-09-19 14:50:00,147.75,147.75,147.55,147.65,2001.0,147.75,147.75,147.55,147.65,2001.0
2018-09-19 14:55:00,147.65,147.65,147.5,147.5,852.0,147.65,147.65,147.5,147.5,852.0
2018-09-19 15:00:00,147.4,147.65,147.4,147.5,2142.0,147.4,147.65,147.4,147.5,2142.0
2018-09-19 15:05:00,147.4,147.5,147.3,147.47,1650.0,147.4,147.5,147.3,147.47,1650.0
2018-09-19 15:10:00,147.4,147.5,147.35,147.45,2610.0,147.4,147.5,147.35,147.45,2610.0
2018-09-19 15:15:00,147.5,147.55,147.4,147.5,1509.0,147.5,147.55,147.4,147.5,1509.0
2018-09-19 15:20:00,147.7,148.18,147.6,148.18,4640.0,147.7,148.18,147.6,148.18,4640.0
2018-09-19 15:25:00,148.25,148.4,148.05,148.25,3390.0,148.25,148.4,148.05,148.25,3390.0
2018-09-19 15:30:00,148.25,148.25,148.1,148.1,4961.0,148.25,148.25,148.1,148.1,4961.0
2018-09-19 15:35:00,148.1,148.45,148.1,148.45,2400.0,148.1,148.45,148.1,148.45,2400.0
2018-09-19 15:40:00,148.35,148.5,148.25,148.5,5032.0,148.35,148.5,148.25,148.5,5032.0
2018-09-19 15:45:00,148.6,148.75,148.45,148.55,6068.0,148.6,148.75,148.45,148.55,6068.0
2018-09-19 15:50:00,148.7,148.75,148.5,148.55,8977.0,148.7,148.75,148.5,148.55,8977.0
2018-09-19 15:55:00,148.6,148.65,148.4,148.5,19164.0,148.6,148.65,148.4,148.5,19164.0
2018-09-20 09:30:00,148.85,149.25,146.65,146.65,8152.0,148.85,149.25,146.65,146.65,8152.0
2018-09-20 09:35:00,146.5,147.5,146.0,146.8,11663.0,146.5,147.5,146.0,146.8,11663.0
2018-09-20 09:40:00,146.85,148.6,146.6,148.39,4111.0,146.85,148.6,146.6,148.39,4111.0
2018-09-20 09:45:00,148.4,149.25,148.2,149.1,4732.0,148.4,149.25,148.2,149.1,4732.0
2018-09-20 09:50:00,149.0,149.25,148.9,149.05,3557.0,149.0,149.25,148.9,149.05,3557.0
2018-09-20 09:55:00,149.05,149.88,149.05,149.88,2622.0,149.05,149.88,149.05,149.88,2622.0
2018-09-20 10:00:00,149.88,150.05,149.65,149.85,11689.0,149.88,150.05,149.65,149.85,11689.0
2018-09-20 10:05:00,150.0,150.05,149.35,149.36,8338.0,150.0,150.05,149.35,149.36,8338.0
2018-09-20 10:10:00,149.6,149.6,149.2,149.3,2699.0,149.6,149.6,149.2,149.3,2699.0
2018-09-20 10:15:00,149.4,149.78,149.4,149.75,2104.0,149.4,149.78,149.4,149.75,2104.0
2018-09-20 10:20:00,149.8,149.8,149.75,149.75,900.0,149.8,149.8,149.75,149.75,900.0
2018-09-20 10:25:00,149.72,149.8,148.65,148.65,3880.0,149.72,149.8,148.65,148.65,3880.0
2018-09-20 10:30:00,148.85,149.2,148.7,149.15,4658.0,148.85,149.2,148.7,149.15,4658.0
2018-09-20 10:35:00,149.15,149.15,148.5,148.95,5343.0,149.15,149.15,148.5,148.95,5343.0
2018-09-20 10:40:00,149.1,149.25,148.95,149.25,1867.0,149.1,149.25,148.95,149.25,1867.0
2018-09-20 10:45:00,149.5,149.5,149.1,149.15,1919.0,149.5,149.5,149.1,149.15,1919.0
2018-09-20 10:50:00,149.0,149.0,148.82,148.83,1380.0,149.0,149.0,148.82,148.83,1380.0
2018-09-20 10:55:00,148.85,149.1,148.65,148.95,1200.0,148.85,149.1,148.65,148.95,1200.0
2018-09-20 11:00:00,148.9,149.45,148.9,149.4,2486.0,148.9,149.45,148.9,149.4,2486.0
2018-09-20 11:05:00,149.3,149.48,149.15,149.47,1400.0,149.3,149.48,149.15,149.47,1400.0
2018-09-20 11:10:00,149.4,149.4,149.07,149.16,1187.0,149.4,149.4,149.07,149.16,1187.0
2018-09-20 11:15:00,149.25,149.45,149.15,149.45,700.0,149.25,149.45,149.15,149.45,700.0
2018-09-20 11:20:00,149.35,149.57,149.25,149.5,2437.0,149.35,149.57,149.25,149.5,2437.0
2018-09-20 11:25:00,149.43,149.43,149.1,149.13,1500.0,149.43,149.43,149.1,149.13,1500.0
2018-09-20 11:30:00,149.25,149.65,149.2,149.53,3204.0,149.25,149.65,149.2,149.53,3204.0
2018-09-20 11:35:00,149.5,150.0,149.5,149.75,3170.0,149.5,150.0,149.5,149.75,3170.0
2018-09-20 11:40:00,149.7,150.05,149.7,149.9,4300.0,149.7,150.05,149.7,149.9,4300.0
2018-09-20 11:45:00,150.0,150.0,149.5,149.5,3262.0,150.0,150.0,149.5,149.5,3262.0
2018-09-20 11:50:00,149.6,149.7,149.6,149.65,1600.0,149.6,149.7,149.6,149.65,1600.0
2018-09-20 11:55:00,149.7,149.7,149.5,149.5,2700.0,149.7,149.7,149.5,149.5,2700.0
2018-09-20 12:00:00,149.5,149.5,149.15,149.25,2300.0,149.5,149.5,149.15,149.25,2300.0
2018-09-20 12:05:00,149.15,149.45,149.15,149.45,600.0,149.15,149.45,149.15,149.45,600.0
2018-09-20 12:10:00,149.5,149.55,149.2,149.2,1668.0,149.5,149.55,149.2,149.2,1668.0
2018-09-20 12:15:00,149.25,149.53,149.25,149.4,700.0,149.25,149.53,149.25,149.4,700.0
2018-09-20 12:20:00,149.4,149.5,149.4,149.4,1300.0,149.4,149.5,149.4,149.4,1300.0
2018-09-20 12:25:00,149.47,149.48,149.17,149.18,600.0,149.47,149.48,149.17,149.18,600.0
2018-09-20 12:30:00,149.3,149.5,149.2,149.2,1100.0,149.3,149.5,149.2,149.2,1100.0
2018-09-20 12:35:00,149.25,149.4,149.2,149.3,6900.0,149.25,149.4,149.2,149.3,6900.0
2018-09-20 12:40:00,149.35,149.35,149.21,149.22,413.0,149.35,149.35,149.21,149.22,413.0
2018-09-20 12:45:00,149.35,149.35,149.22,149.22,1100.0,149.35,149.35,149.22,149.22,1100.0
2018-09-20 12:50:00,149.3,149.4,149.25,149.25,1348.0,149.3,149.4,149.25,149.25,1348.0
2018-09-20 12:55:00,149.35,149.4,149.35,149.4,900.0,149.35,149.4,149.35,149.4,900.0
2018-09-20 13:00:00,149.5,149.5,149.4,149.4,900.0,149.5,149.5,149.4,149.4,900.0
2018-09-20 13:05:00,149.35,149.55,149.3,149.55,2542.0,149.35,149.55,149.3,149.55,2542.0
2018-09-20 13:10:00,149.55,149.6,149.05,149.18,15999.0,149.55,149.6,149.05,149.18,15999.0
2018-09-20 13:15:00,149.1,149.3,149.1,149.3,700.0,149.1,149.3,149.1,149.3,700.0
2018-09-20 13:20:00,149.25,149.4,149.25,149.28,900.0,149.25,149.4,149.25,149.28,900.0
2018-09-20 13:25:00,149.4,149.4,149.3,149.4,650.0,149.4,149.4,149.3,149.4,650.0
2018-09-20 13:30:00,149.45,149.73,149.4,149.65,1846.0,149.45,149.73,149.4,149.65,1846.0
2018-09-20 13:35:00,149.75,149.75,149.75,149.75,300.0,149.75,149.75,149.75,149.75,300.0
2018-09-20 13:40:00,149.75,149.8,149.65,149.65,2000.0,149.75,149.8,149.65,149.65,2000.0
2018-09-20 13:45:00,149.55,149.55,149.3,149.55,3049.0,149.55,149.55,149.3,149.55,3049.0
2018-09-20 13:50:00,149.6,149.7,149.55,149.7,827.0,149.6,149.7,149.55,149.7,827.0
2018-09-20 13:55:00,149.7,149.8,149.7,149.7,2151.0,149.7,149.8,149.7,149.7,2151.0
2018-09-20 14:00:00,149.65,149.8,149.6,149.7,1100.0,149.65,149.8,149.6,149.7,1100.0
2018-09-20 14:05:00,149.72,149.73,149.5,149.6,2401.0,149.72,149.73,149.5,149.6,2401.0
2018-09-20 14:10:00,149.65,149.65,149.4,149.4,3650.0,149.65,149.65,149.4,149.4,3650.0
2018-09-20 14:15:00,149.3,149.3,149.05,149.3,3199.0,149.3,149.3,149.05,149.3,3199.0
2018-09-20 14:20:00,149.3,149.35,149.15,149.15,1900.0,149.3,149.35,149.15,149.15,1900.0
2018-09-20 14:25:00,149.05,149.35,148.85,148.9,2206.0,149.05,149.35,148.85,148.9,2206.0
2018-09-20 14:30:00,148.9,149.05,148.9,148.9,4677.0,148.9,149.05,148.9,148.9,4677.0
2018-09-20 14:35:00,148.9,149.18,148.9,149.05,2400.0,148.9,149.18,148.9,149.05,2400.0
2018-09-20 14:40:00,149.1,149.13,148.95,149.0,2910.0,149.1,149.13,148.95,149.0,2910.0
2018-09-20 14:45:00,149.0,149.18,149.0,149.18,2200.0,149.0,149.18,149.0,149.18,2200.0
2018-09-20 14:50:00,149.2,149.25,149.15,149.2,1280.0,149.2,149.25,149.15,149.2,1280.0
2018-09-20 14:55:00,149.15,149.25,149.15,149.15,1499.0,149.15,149.25,149.15,149.15,1499.0
2018-09-20 15:00:00,149.25,149.4,149.22,149.35,4509.0,149.25,149.4,149.22,149.35,4509.0
2018-09-20 15:05:00,149.36,149.37,149.15,149.15,1700.0,149.36,149.37,149.15,149.15,1700.0
2018-09-20 15:10:00,149.2,149.45,149.2,149.35,1900.0,149.2,149.45,149.2,149.35,1900.0
2018-09-20 15:15:00,149.35,149.35,149.25,149.25,600.0,149.35,149.35,149.25,149.25,600.0
2018-09-20 15:20:00,149.15,149.3,149.15,149.2,1600.0,149.15,149.3,149.15,149.2,1600.0
2018-09-20 15:25:00,149.18,149.2,149.1,149.2,1400.0,149.18,149.2,149.1,149.2,1400.0
2018-09-20 15:30:00,149.25,149.25,149.17,149.2,1800.0,149.25,149.25,149.17,149.2,1800.0
2018-09-20 15:35:00,149.18,149.2,148.97,149.0,3474.0,149.18,149.2,148.97,149.0,3474.0
2018-09-20 15:40:00,148.95,149.1,148.95,149.0,3421.0,148.95,149.1,148.95,149.0,3421.0
2018-09-20 15:45:00,148.95,149.1,148.9,149.0,3112.0,148.95,149.1,148.9,149.0,3112.0
2018-09-20 15:50:00,149.05,149.05,148.75,148.75,7868.0,149.05,149.05,148.75,148.75,7868.0
2018-09-20 15:55:00,148.75,148.85,148.65,148.65,15206.0,148.75,148.85,148.65,148.65,15206.0
2018-09-21 09:30:00,149.05,149.05,147.55,148.2,58148.0,149.05,149.05,147.55,148.2,58148.0
2018-09-21 09:35:00,148.2,148.2,147.35,147.75,7239.0,148.2,148.2,147.35,147.75,7239.0
2018-09-21 09:40:00,148.25,148.43,148.0,148.2,4400.0,148.25,148.43,148.0,148.2,4400.0
2018-09-21 09:45:00,148.25,148.8,148.15,148.79,7250.0,148.25,148.8,148.15,148.79,7250.0
2018-09-21 09:50:00,148.8,149.03,148.4,148.4,1998.0,148.8,149.03,148.4,148.4,1998.0
2018-09-21 09:55:00,148.2,148.53,148.2,148.45,1650.0,148.2,148.53,148.2,148.45,1650.0
2018-09-21 10:00:00,148.3,148.95,148.3,148.95,2392.0,148.3,148.95,148.3,148.95,2392.0
2018-09-21 10:05:00,149.05,149.4,148.82,149.35,4204.0,149.05,149.4,148.82,149.35,4204.0
2018-09-21 10:10:00,149.3,149.35,149.1,149.25,3600.0,149.3,149.35,149.1,149.25,3600.0
2018-09-21 10:15:00,149.38,149.55,149.22,149.55,1419.0,149.38,149.55,149.22,149.55,1419.0
2018-09-21 10:20:00,149.55,149.55,148.85,149.1,4759.0,149.55,149.55,148.85,149.1,4759.0
2018-09-21 10:25:00,149.05,149.05,148.05,148.08,6443.0,149.05,149.05,148.05,148.08,6443.0
2018-09-21 10:30:00,148.06,148.06,147.05,147.2,5060.0,148.06,148.06,147.05,147.2,5060.0
2018-09-21 10:35:00,147.45,147.83,147.45,147.52,2875.0,147.45,147.83,147.45,147.52,2875.0
2018-09-21 10:40:00,147.5,147.58,147.0,147.0,3500.0,147.5,147.58,147.0,147.0,3500.0
2018-09-21 10:45:00,147.05,147.25,146.75,147.15,3040.0,147.05,147.25,146.75,147.15,3040.0
2018-09-21 10:50:00,147.0,147.08,146.82,146.85,1577.0,147.0,147.08,146.82,146.85,1577.0
2018-09-21 10:55:00,146.85,146.9,146.65,146.8,1943.0,146.85,146.9,146.65,146.8,1943.0
2018-09-21 11:00:00,146.83,146.83,146.5,146.75,4143.0,146.83,146.83,146.5,146.75,4143.0
2018-09-21 11:05:00,146.7,146.75,146.4,146.75,28873.0,146.7,146.75,146.4,146.75,28873.0
2018-09-21 11:10:00,147.1,147.15,146.65,146.65,3093.0,147.1,147.15,146.65,146.65,3093.0
2018-09-21 11:15:00,146.65,146.85,146.0,146.0,11495.0,146.65,146.85,146.0,146.0,11495.0
2018-09-21 11:20:00,146.0,146.93,146.0,146.93,5702.0,146.0,146.93,146.0,146.93,5702.0
2018-09-21 11:25:00,147.0,147.45,147.0,147.45,685.0,147.0,147.45,147.0,147.45,685.0
2018-09-21 11:30:00,147.45,147.6,147.25,147.6,2500.0,147.45,147.6,147.25,147.6,2500.0
2018-09-21 11:35:00,147.45,147.48,147.4,147.4,723.0,147.45,147.48,147.4,147.4,723.0
2018-09-21 11:40:00,147.4,147.4,146.97,146.97,2765.0,147.4,147.4,146.97,146.97,2765.0
2018-09-21 11:45:00,147.05,147.05,146.62,147.0,4578.0,147.05,147.05,146.62,147.0,4578.0
2018-09-21 11:50:00,146.85,146.95,146.82,146.9,1864.0,146.85,146.95,146.82,146.9,1864.0
2018-09-21 11:55:00,146.83,147.05,146.62,146.63,1930.0,146.83,147.05,146.62,146.63,1930.0
2018-09-21 12:00:00,146.7,146.85,146.7,146.85,602.0,146.7,146.85,146.7,146.85,602.0
2018-09-21 12:05:00,146.9,147.0,146.8,147.0,1200.0,146.9,147.0,146.8,147.0,1200.0
2018-09-21 12:10:00,147.03,147.03,146.9,146.9,712.0,147.03,147.03,146.9,146.9,712.0
2018-09-21 12:15:00,146.8,146.83,146.7,146.83,800.0,146.8,146.83,146.7,146.83,800.0
2018-09-21 12:20:00,146.8,146.8,146.55,146.65,3614.0,146.8,146.8,146.55,146.65,3614.0
2018-09-21 12:25:00,146.6,146.6,146.35,146.35,2087.0,146.6,146.6,146.35,146.35,2087.0
2018-09-21 12:30:00,146.35,146.35,146.2,146.25,2022.0,146.35,146.35,146.2,146.25,2022.0
2018-09-21 12:35:00,146.4,146.5,146.2,146.5,2250.0,146.4,146.5,146.2,146.5,2250.0
2018-09-21 12:40:00,146.65,146.65,146.45,146.53,700.0,146.65,146.65,146.45,146.53,700.0
2018-09-21 12:45:00,146.6,146.6,146.55,146.6,707.0,146.6,146.6,146.55,146.6,707.0
2018-09-21 12:50:00,146.63,146.64,146.45,146.45,2128.0,146.63,146.64,146.45,146.45,2128.0
2018-09-21 12:55:00,146.35,146.35,146.25,146.35,2806.0,146.35,146.35,146.25,146.35,2806.0
2018-09-21 13:00:00,146.4,146.4,146.25,146.38,1000.0,146.4,146.4,146.25,146.38,1000.0
2018-09-21 13:05:00,146.45,146.45,146.3,146.38,1164.0,146.45,146.45,146.3,146.38,1164.0
2018-09-21 13:10:00,146.45,146.55,146.4,146.4,1037.0,146.45,146.55,146.4,146.4,1037.0
2018-09-21 13:15:00,146.4,146.4,146.4,146.4,0.0,146.4,146.4,146.4,146.4,0.0
2018-09-21 13:20:00,146.55,146.66,146.55,146.65,400.0,146.55,146.66,146.55,146.65,400.0
2018-09-21 13:25:00,146.6,146.75,146.57,146.68,1196.0,146.6,146.75,146.57,146.68,1196.0
2018-09-21 13:30:00,146.8,147.08,146.8,147.08,623.0,146.8,147.08,146.8,147.08,623.0
2018-09-21 13:35:00,147.1,147.1,146.8,146.88,2005.0,147.1,147.1,146.8,146.88,2005.0
2018-09-21 13:40:00,146.89,146.95,146.85,146.9,1300.0,146.89,146.95,146.85,146.9,1300.0
2018-09-21 13:45:00,146.95,147.0,146.9,146.9,1400.0,146.95,147.0,146.9,146.9,1400.0
2018-09-21 13:50:00,146.9,146.95,146.9,146.95,200.0,146.9,146.95,146.9,146.95,200.0
2018-09-21 13:55:00,147.05,147.1,146.9,147.05,1650.0,147.05,147.1,146.9,147.05,1650.0
2018-09-21 14:00:00,147.05,147.05,146.95,146.97,1600.0,147.05,147.05,146.95,146.97,1600.0
2018-09-21 14:05:00,146.9,147.05,146.9,147.05,1182.0,146.9,147.05,146.9,147.05,1182.0
2018-09-21 14:10:00,147.1,147.1,146.7,146.7,2610.0,147.1,147.1,146.7,146.7,2610.0
2018-09-21 14:15:00,146.75,146.95,146.75,146.95,700.0,146.75,146.95,146.75,146.95,700.0
2018-09-21 14:20:00,146.95,146.95,146.9,146.9,311.0,146.95,146.95,146.9,146.9,311.0
2018-09-21 14:25:00,146.85,147.0,146.85,146.85,1201.0,146.85,147.0,146.85,146.85,1201.0
2018-09-21 14:30:00,146.83,146.95,146.55,146.55,3300.0,146.83,146.95,146.55,146.55,3300.0
2018-09-21 14:35:00,146.55,146.8,146.55,146.7,2242.0,146.55,146.8,146.55,146.7,2242.0
2018-09-21 14:40:00,146.75,146.75,146.6,146.6,200.0,146.75,146.75,146.6,146.6,200.0
2018-09-21 14:45:00,146.6,146.65,146.3,146.3,3200.0,146.6,146.65,146.3,146.3,3200.0
2018-09-21 14:50:00,146.3,146.5,146.05,146.05,2429.0,146.3,146.5,146.05,146.05,2429.0
2018-09-21 14:55:00,146.1,146.15,146.05,146.15,900.0,146.1,146.15,146.05,146.15,900.0
2018-09-21 15:00:00,146.1,146.2,146.07,146.08,4191.0,146.1,146.2,146.07,146.08,4191.0
2018-09-21 15:05:00,146.1,146.13,146.0,146.1,2441.0,146.1,146.13,146.0,146.1,2441.0
2018-09-21 15:10:00,146.1,146.1,145.92,145.93,3028.0,146.1,146.1,145.92,145.93,3028.0
2018-09-21 15:15:00,145.9,145.9,145.6,145.63,4882.0,145.9,145.9,145.6,145.63,4882.0
2018-09-21 15:20:00,145.6,145.75,145.57,145.75,3005.0,145.6,145.75,145.57,145.75,3005.0
2018-09-21 15:25:00,145.8,145.81,145.65,145.65,25906.0,145.8,145.81,145.65,145.65,25906.0
2018-09-21 15:30:00,145.65,145.65,145.35,145.4,5573.0,145.65,145.65,145.35,145.4,5573.0
2018-09-21 15:35:00,145.38,145.38,145.1,145.1,10092.0,145.38,145.38,145.1,145.1,10092.0
2018-09-21 15:40:00,145.15,145.15,144.6,144.78,19756.0,145.15,145.15,144.6,144.78,19756.0
2018-09-21 15:45:00,144.85,145.35,144.75,145.35,15066.0,144.85,145.35,144.75,145.35,15066.0
2018-09-21 15:50:00,145.35,145.45,145.1,145.22,21441.0,145.35,145.45,145.1,145.22,21441.0
2018-09-21 15:55:00,145.2,145.45,144.85,145.35,45291.0,145.2,145.45,144.85,145.35,45291.0
2018-09-24 09:30:00,144.8,145.0,142.3,142.31,8883.0,144.8,145.0,142.3,142.31,8883.0
2018-09-24 09:35:00,142.8,144.9,142.45,144.9,5023.0,142.8,144.9,142.45,144.9,5023.0
2018-09-24 09:40:00,144.75,145.6,144.4,145.6,3268.0,144.75,145.6,144.4,145.6,3268.0
2018-09-24 09:45:00,145.45,146.15,145.45,145.98,3854.0,145.45,146.15,145.45,145.98,3854.0
2018-09-24 09:50:00,145.92,145.92,145.5,145.7,2323.0,145.92,145.92,145.5,145.7,2323.0
2018-09-24 09:55:00,146.25,147.09,146.15,146.3,4510.0,146.25,147.09,146.15,146.3,4510.0
2018-09-24 10:00:00,146.35,147.15,146.0,147.1,3453.0,146.35,147.15,146.0,147.1,3453.0
2018-09-24 10:05:00,146.99,147.55,146.8,146.8,5576.0,146.99,147.55,146.8,146.8,5576.0
2018-09-24 10:10:00,146.95,147.25,146.87,147.25,2373.0,146.95,147.25,146.87,147.25,2373.0
2018-09-24 10:15:00,147.55,147.65,146.9,147.05,3850.0,147.55,147.65,146.9,147.05,3850.0
2018-09-24 10:20:00,146.95,147.15,146.6,146.6,7497.0,146.95,147.15,146.6,146.6,7497.0
2018-09-24 10:25:00,146.7,146.75,146.65,146.7,2000.0,146.7,146.75,146.65,146.7,2000.0
2018-09-24 10:30:00,146.85,147.2,146.5,147.15,4923.0,146.85,147.2,146.5,147.15,4923.0
2018-09-24 10:35:00,147.05,147.1,146.7,146.9,2346.0,147.05,147.1,146.7,146.9,2346.0
2018-09-24 10:40:00,146.5,146.75,146.5,146.5,1804.0,146.5,146.75,146.5,146.5,1804.0
2018-09-24 10:45:00,146.4,146.75,146.4,146.4,2150.0,146.4,146.75,146.4,146.4,2150.0
2018-09-24 10:50:00,146.3,146.3,145.7,145.7,3511.0,146.3,146.3,145.7,145.7,3511.0
2018-09-24 10:55:00,145.65,146.5,145.5,146.5,6343.0,145.65,146.5,145.5,146.5,6343.0
2018-09-24 11:00:00,146.43,146.65,146.28,146.65,3731.0,146.43,146.65,146.28,146.65,3731.0
2018-09-24 11:05:00,146.47,146.48,146.2,146.2,1244.0,146.47,146.48,146.2,146.2,1244.0
2018-09-24 11:10:00,146.05,146.35,145.65,146.35,5089.0,146.05,146.35,145.65,146.35,5089.0
2018-09-24 11:15:00,146.4,146.85,146.35,146.8,3900.0,146.4,146.85,146.35,146.8,3900.0
2018-09-24 11:20:00,147.03,147.4,146.95,147.4,5651.0,147.03,147.4,146.95,147.4,5651.0
2018-09-24 11:25:00,147.3,147.3,146.7,146.9,3207.0,147.3,147.3,146.7,146.9,3207.0
2018-09-24 11:30:00,147.1,147.15,146.9,147.0,4819.0,147.1,147.15,146.9,147.0,4819.0
2018-09-24 11:35:00,147.0,147.0,146.45,146.68,3198.0,147.0,147.0,146.45,146.68,3198.0
2018-09-24 11:40:00,146.75,146.95,146.55,146.55,1400.0,146.75,146.95,146.55,146.55,1400.0
2018-09-24 11:45:00,146.65,146.75,146.55,146.55,1767.0,146.65,146.75,146.55,146.55,1767.0
2018-09-24 11:50:00,146.55,146.9,146.45,146.85,1920.0,146.55,146.9,146.45,146.85,1920.0
2018-09-24 11:55:00,146.79,146.95,146.6,146.85,22250.0,146.79,146.95,146.6,146.85,22250.0
2018-09-24 12:00:00,147.1,147.4,147.1,147.35,892.0,147.1,147.4,147.1,147.35,892.0
2018-09-24 12:05:00,147.4,147.7,146.82,146.9,5208.0,147.4,147.7,146.82,146.9,5208.0
2018-09-24 12:10:00,147.0,147.0,146.88,147.0,710.0,147.0,147.0,146.88,147.0,710.0
2018-09-24 12:15:00,147.0,147.25,146.9,147.15,4279.0,147.0,147.25,146.9,147.15,4279.0
2018-09-24 12:20:00,147.15,147.5,147.05,147.3,2742.0,147.15,147.5,147.05,147.3,2742.0
2018-09-24 12:25:00,147.3,147.4,147.15,147.4,800.0,147.3,147.4,147.15,147.4,800.0
2018-09-24 12:30:00,147.15,147.15,147.15,147.15,737.0,147.15,147.15,147.15,147.15,737.0
2018-09-24 12:35:00,147.35,147.45,147.35,147.4,900.0,147.35,147.45,147.35,147.4,900.0
2018-09-24 12:40:00,147.5,148.05,147.5,148.05,1300.0,147.5,148.05,147.5,148.05,1300.0
2018-09-24 12:45:00,147.9,148.0,147.75,147.97,1300.0,147.9,148.0,147.75,147.97,1300.0
2018-09-24 12:50:00,147.9,148.25,147.55,147.55,3094.0,147.9,148.25,147.55,147.55,3094.0
2018-09-24 12:55:00,147.5,148.1,147.5,148.05,4738.0,147.5,148.1,147.5,148.05,4738.0
2018-09-24 13:00:00,148.15,148.35,147.85,147.95,3626.0,148.15,148.35,147.85,147.95,3626.0
2018-09-24 13:05:00,148.05,148.55,148.05,148.43,1688.0,148.05,148.55,148.05,148.43,1688.0
2018-09-24 13:10:00,148.4,148.7,148.4,148.5,2419.0,148.4,148.7,148.4,148.5,2419.0
2018-09-24 13:15:00,148.55,149.2,148.55,149.1,5571.0,148.55,149.2,148.55,149.1,5571.0
2018-09-24 13:20:00,149.1,149.2,149.0,149.1,2719.0,149.1,149.2,149.0,149.1,2719.0
2018-09-24 13:25:00,149.05,149.05,148.55,148.8,4480.0,149.05,149.05,148.55,148.8,4480.0
2018-09-24 13:30:00,148.75,148.85,148.55,148.65,1446.0,148.75,148.85,148.55,148.65,1446.0
2018-09-24 13:35:00,148.7,149.1,148.65,148.9,3400.0,148.7,149.1,148.65,148.9,3400.0
2018-09-24 13:40:00,149.0,149.25,148.9,149.1,1500.0,149.0,149.25,148.9,149.1,1500.0
2018-09-24 13:45:00,149.1,149.15,148.85,149.0,3708.0,149.1,149.15,148.85,149.0,3708.0
2018-09-24 13:50:00,149.05,149.2,149.0,149.2,2714.0,149.05,149.2,149.0,149.2,2714.0
2018-09-24 13:55:00,149.1,149.3,149.1,149.25,1700.0,149.1,149.3,149.1,149.25,1700.0
2018-09-24 14:00:00,149.1,149.1,148.95,149.0,6291.0,149.1,149.1,148.95,149.0,6291.0
2018-09-24 14:05:00,148.95,149.05,148.75,148.88,2850.0,148.95,149.05,148.75,148.88,2850.0
2018-09-24 14:10:00,148.95,148.98,148.85,148.9,1300.0,148.95,148.98,148.85,148.9,1300.0
2018-09-24 14:15:00,148.9,148.98,148.8,148.97,1800.0,148.9,148.98,148.8,148.97,1800.0
2018-09-24 14:20:00,148.8,148.8,148.55,148.55,2589.0,148.8,148.8,148.55,148.55,2589.0
2018-09-24 14:25:00,148.55,148.55,148.3,148.4,3408.0,148.55,148.55,148.3,148.4,3408.0
2018-09-24 14:30:00,148.4,148.55,148.35,148.55,3392.0,148.4,148.55,148.35,148.55,3392.0
2018-09-24 14:35:00,148.5,148.63,148.4,148.55,3000.0,148.5,148.63,148.4,148.55,3000.0
2018-09-24 14:40:00,148.6,148.7,148.5,148.65,1034.0,148.6,148.7,148.5,148.65,1034.0
2018-09-24 14:45:00,148.6,148.85,148.6,148.7,4493.0,148.6,148.85,148.6,148.7,4493.0
2018-09-24 14:50:00,148.7,148.7,148.1,148.1,36667.0,148.7,148.7,148.1,148.1,36667.0
2018-09-24 14:55:00,148.3,148.3,147.95,148.05,2517.0,148.3,148.3,147.95,148.05,2517.0
2018-09-24 15:00:00,148.05,148.6,147.9,148.55,18798.0,148.05,148.6,147.9,148.55,18798.0
2018-09-24 15:05:00,148.55,148.9,148.55,148.9,2800.0,148.55,148.9,148.55,148.9,2800.0
2018-09-24 15:10:00,148.8,148.9,148.7,148.88,1880.0,148.8,148.9,148.7,148.88,1880.0
2018-09-24 15:15:00,148.9,148.95,148.75,148.95,835.0,148.9,148.95,148.75,148.95,835.0
2018-09-24 15:20:00,148.85,149.05,148.8,148.9,1200.0,148.85,149.05,148.8,148.9,1200.0
2018-09-24 15:25:00,148.8,148.85,148.75,148.75,1300.0,148.8,148.85,148.75,148.75,1300.0
2018-09-24 15:30:00,148.83,148.9,148.67,148.78,23792.0,148.83,148.9,148.67,148.78,23792.0
2018-09-24 15:35:00,148.78,148.8,148.75,148.78,2886.0,148.78,148.8,148.75,148.78,2886.0
2018-09-24 15:40:00,148.78,149.1,148.75,149.1,7213.0,148.78,149.1,148.75,149.1,7213.0
2018-09-24 15:45:00,149.1,149.25,148.95,149.25,12776.0,149.1,149.25,148.95,149.25,12776.0
2018-09-24 15:50:00,149.2,149.25,149.05,149.05,5692.0,149.2,149.25,149.05,149.05,5692.0
2018-09-24 15:55:00,149.0,149.25,148.95,149.05,23319.0,149.0,149.25,148.95,149.05,23319.0
2018-09-25 09:30:00,149.8,149.8,147.3,149.7,10550.0,149.8,149.8,147.3,149.7,10550.0
2018-09-25 09:35:00,149.05,150.3,149.05,150.3,2102.0,149.05,150.3,149.05,150.3,2102.0
2018-09-25 09:40:00,150.3,150.85,149.75,150.85,15145.0,150.3,150.85,149.75,150.85,15145.0
2018-09-25 09:45:00,150.72,150.85,150.15,150.55,9211.0,150.72,150.85,150.15,150.55,9211.0
2018-09-25 09:50:00,150.55,151.0,150.55,150.7,7825.0,150.55,151.0,150.55,150.7,7825.0
2018-09-25 09:55:00,151.1,151.15,150.6,151.15,5710.0,151.1,151.15,150.6,151.15,5710.0
2018-09-25 10:00:00,151.05,151.55,150.9,151.55,3300.0,151.05,151.55,150.9,151.55,3300.0
2018-09-25 10:05:00,151.5,151.55,150.6,151.05,7328.0,151.5,151.55,150.6,151.05,7328.0
2018-09-25 10:10:00,151.0,151.0,150.77,150.95,1700.0,151.0,151.0,150.77,150.95,1700.0
2018-09-25 10:15:00,151.0,151.15,151.0,151.0,2100.0,151.0,151.15,151.0,151.0,2100.0
2018-09-25 10:20:00,151.0,151.05,150.62,150.63,4032.0,151.0,151.05,150.62,150.63,4032.0
2018-09-25 10:25:00,150.63,150.65,150.15,150.55,1616.0,150.63,150.65,150.15,150.55,1616.0
2018-09-25 10:30:00,150.6,150.85,150.4,150.5,6802.0,150.6,150.85,150.4,150.5,6802.0
2018-09-25 10:35:00,150.5,150.83,150.5,150.83,1300.0,150.5,150.83,150.5,150.83,1300.0
2018-09-25 10:40:00,151.18,151.18,150.8,150.8,1300.0,151.18,151.18,150.8,150.8,1300.0
2018-09-25 10:45:00,150.75,150.95,150.47,150.47,2500.0,150.75,150.95,150.47,150.47,2500.0
2018-09-25 10:50:00,150.4,150.4,150.32,150.33,725.0,150.4,150.4,150.32,150.33,725.0
2018-09-25 10:55:00,150.4,150.4,150.1,150.11,3309.0,150.4,150.4,150.1,150.11,3309.0
2018-09-25 11:00:00,150.22,150.6,150.22,150.6,1600.0,150.22,150.6,150.22,150.6,1600.0
2018-09-25 11:05:00,150.75,150.95,150.7,150.95,1873.0,150.75,150.95,150.7,150.95,1873.0
2018-09-25 11:10:00,151.0,151.45,150.95,151.4,2361.0,151.0,151.45,150.95,151.4,2361.0
2018-09-25 11:15:00,151.25,151.26,151.0,151.17,1600.0,151.25,151.26,151.0,151.17,1600.0
2018-09-25 11:20:00,151.15,151.3,151.1,151.2,2100.0,151.15,151.3,151.1,151.2,2100.0
2018-09-25 11:25:00,151.2,151.4,151.05,151.1,1873.0,151.2,151.4,151.05,151.1,1873.0
2018-09-25 11:30:00,151.25,151.35,151.15,151.25,1370.0,151.25,151.35,151.15,151.25,1370.0
2018-09-25 11:35:00,151.45,151.55,151.27,151.35,1200.0,151.45,151.55,151.27,151.35,1200.0
2018-09-25 11:40:00,151.4,151.75,151.4,151.75,1566.0,151.4,151.75,151.4,151.75,1566.0
2018-09-25 11:45:00,151.9,151.9,151.5,151.6,4800.0,151.9,151.9,151.5,151.6,4800.0
2018-09-25 11:50:00,151.65,151.85,151.65,151.65,2300.0,151.65,151.85,151.65,151.65,2300.0
2018-09-25 11:55:00,151.7,151.7,151.62,151.63,400.0,151.7,151.7,151.62,151.63,400.0
2018-09-25 12:00:00,151.7,151.7,151.5,151.58,3326.0,151.7,151.7,151.5,151.58,3326.0
2018-09-25 12:05:00,151.6,151.6,151.55,151.6,1100.0,151.6,151.6,151.55,151.6,1100.0
2018-09-25 12:10:00,151.75,151.9,151.75,151.85,2200.0,151.75,151.9,151.75,151.85,2200.0
2018-09-25 12:15:00,151.75,151.75,151.3,151.3,3673.0,151.75,151.75,151.3,151.3,3673.0
2018-09-25 12:20:00,151.5,151.75,151.5,151.7,2500.0,151.5,151.75,151.5,151.7,2500.0
2018-09-25 12:25:00,151.55,151.55,151.55,151.55,200.0,151.55,151.55,151.55,151.55,200.0
2018-09-25 12:30:00,151.6,151.65,151.3,151.45,1850.0,151.6,151.65,151.3,151.45,1850.0
2018-09-25 12:35:00,151.47,151.55,151.4,151.45,1001.0,151.47,151.55,151.4,151.45,1001.0
2018-09-25 12:40:00,151.4,151.43,151.2,151.2,500.0,151.4,151.43,151.2,151.2,500.0
2018-09-25 12:45:00,151.25,151.6,151.25,151.4,2000.0,151.25,151.6,151.25,151.4,2000.0
2018-09-25 12:50:00,151.6,151.6,151.35,151.35,2300.0,151.6,151.6,151.35,151.35,2300.0
2018-09-25 12:55:00,151.2,151.2,151.1,151.1,200.0,151.2,151.2,151.1,151.1,200.0
2018-09-25 13:00:00,151.15,151.4,151.15,151.25,1100.0,151.15,151.4,151.15,151.25,1100.0
2018-09-25 13:05:00,151.25,151.5,151.25,151.4,3615.0,151.25,151.5,151.25,151.4,3615.0
2018-09-25 13:10:00,151.2,151.25,150.95,151.25,2313.0,151.2,151.25,150.95,151.25,2313.0
2018-09-25 13:15:00,151.25,151.45,151.25,151.35,1400.0,151.25,151.45,151.25,151.35,1400.0
2018-09-25 13:20:00,151.25,151.5,151.25,151.4,2122.0,151.25,151.5,151.25,151.4,2122.0
2018-09-25 13:25:00,151.35,151.5,151.3,151.3,4368.0,151.35,151.5,151.3,151.3,4368.0
2018-09-25 13:30:00,151.5,151.75,151.45,151.65,3700.0,151.5,151.75,151.45,151.65,3700.0
2018-09-25 13:35:00,151.65,151.95,151.65,151.75,4100.0,151.65,151.95,151.65,151.75,4100.0
2018-09-25 13:40:00,151.7,151.75,151.5,151.75,1093.0,151.7,151.75,151.5,151.75,1093.0
2018-09-25 13:45:00,151.85,152.07,151.85,152.0,1469.0,151.85,152.07,151.85,152.0,1469.0
2018-09-25 13:50:00,152.1,152.1,151.95,152.0,600.0,152.1,152.1,151.95,152.0,600.0
2018-09-25 13:55:00,152.0,152.4,152.0,152.3,1890.0,152.0,152.4,152.0,152.3,1890.0
2018-09-25 14:00:00,152.35,152.5,152.35,152.5,2900.0,152.35,152.5,152.35,152.5,2900.0
2018-09-25 14:05:00,152.47,152.5,152.45,152.45,2410.0,152.47,152.5,152.45,152.45,2410.0
2018-09-25 14:10:00,152.45,152.55,152.35,152.47,2300.0,152.45,152.55,152.35,152.47,2300.0
2018-09-25 14:15:00,152.45,152.45,152.2,152.2,1509.0,152.45,152.45,152.2,152.2,1509.0
2018-09-25 14:20:00,152.2,152.4,152.2,152.35,4000.0,152.2,152.4,152.2,152.35,4000.0
2018-09-25 14:25:00,152.4,152.4,152.25,152.28,1400.0,152.4,152.4,152.25,152.28,1400.0
2018-09-25 14:30:00,152.4,152.45,152.2,152.2,2925.0,152.4,152.45,152.2,152.2,2925.0
2018-09-25 14:35:00,152.25,152.3,152.0,152.0,3033.0,152.25,152.3,152.0,152.0,3033.0
2018-09-25 14:40:00,152.1,152.45,152.0,152.45,5933.0,152.1,152.45,152.0,152.45,5933.0
2018-09-25 14:45:00,152.5,152.6,152.27,152.28,1700.0,152.5,152.6,152.27,152.28,1700.0
2018-09-25 14:50:00,152.3,152.5,152.25,152.45,4437.0,152.3,152.5,152.25,152.45,4437.0
2018-09-25 14:55:00,152.55,152.75,152.5,152.75,3300.0,152.55,152.75,152.5,152.75,3300.0
2018-09-25 15:00:00,152.8,152.8,152.5,152.65,2760.0,152.8,152.8,152.5,152.65,2760.0
2018-09-25 15:05:00,152.65,152.75,152.57,152.75,2427.0,152.65,152.75,152.57,152.75,2427.0
2018-09-25 15:10:00,152.7,152.8,152.6,152.65,3200.0,152.7,152.8,152.6,152.65,3200.0
2018-09-25 15:15:00,152.6,152.85,152.55,152.85,4161.0,152.6,152.85,152.55,152.85,4161.0
2018-09-25 15:20:00,152.85,153.0,152.72,153.0,4793.0,152.85,153.0,152.72,153.0,4793.0
2018-09-25 15:25:00,153.0,153.1,152.95,153.05,2544.0,153.0,153.1,152.95,153.05,2544.0
2018-09-25 15:30:00,153.0,153.2,152.9,152.9,5732.0,153.0,153.2,152.9,152.9,5732.0
2018-09-25 15:35:00,153.0,153.1,152.97,153.08,13300.0,153.0,153.1,152.97,153.08,13300.0
2018-09-25 15:40:00,153.05,153.05,152.95,152.95,7883.0,153.05,153.05,152.95,152.95,7883.0
2018-09-25 15:45:00,152.95,152.95,152.45,152.45,5879.0,152.95,152.95,152.45,152.45,5879.0
2018-09-25 15:50:00,152.47,152.5,152.3,152.4,10060.0,152.47,152.5,152.3,152.4,10060.0
2018-09-25 15:55:00,152.35,152.38,151.95,152.1,21085.0,152.35,152.38,151.95,152.1,21085.0
2018-09-26 09:30:00,152.7,153.5,152.7,153.0,5010.0,152.7,153.5,152.7,153.0,5010.0
2018-09-26 09:35:00,153.01,153.01,150.7,150.8,6280.0,153.01,153.01,150.7,150.8,6280.0
2018-09-26 09:40:00,150.75,152.25,150.7,152.25,2300.0,150.75,152.25,150.7,152.25,2300.0
2018-09-26 09:45:00,152.0,152.75,151.85,152.75,4345.0,152.0,152.75,151.85,152.75,4345.0
2018-09-26 09:50:00,152.5,152.65,152.15,152.5,10625.0,152.5,152.65,152.15,152.5,10625.0
2018-09-26 09:55:00,152.75,152.85,152.6,152.8,3602.0,152.75,152.85,152.6,152.8,3602.0
2018-09-26 10:00:00,152.85,153.3,152.6,153.3,4639.0,152.85,153.3,152.6,153.3,4639.0
2018-09-26 10:05:00,153.25,153.25,152.7,152.7,1764.0,153.25,153.25,152.7,152.7,1764.0
2018-09-26 10:10:00,152.6,152.6,152.1,152.2,2799.0,152.6,152.6,152.1,152.2,2799.0
2018-09-26 10:15:00,152.4,152.9,152.4,152.9,1489.0,152.4,152.9,152.4,152.9,1489.0
2018-09-26 10:20:00,152.9,152.95,152.65,152.9,1000.0,152.9,152.95,152.65,152.9,1000.0
2018-09-26 10:25:00,153.05,153.06,152.7,152.7,600.0,153.05,153.06,152.7,152.7,600.0
2018-09-26 10:30:00,152.8,152.9,152.25,152.65,7548.0,152.8,152.9,152.25,152.65,7548.0
2018-09-26 10:35:00,152.75,152.9,152.65,152.9,1600.0,152.75,152.9,152.65,152.9,1600.0
2018-09-26 10:40:00,152.75,152.75,152.5,152.5,501.0,152.75,152.75,152.5,152.5,501.0
2018-09-26 10:45:00,152.55,152.7,152.4,152.65,4200.0,152.55,152.7,152.4,152.65,4200.0
2018-09-26 10:50:00,152.35,152.5,151.7,152.15,12598.0,152.35,152.5,151.7,152.15,12598.0
2018-09-26 10:55:00,152.25,152.5,152.25,152.45,910.0,152.25,152.5,152.25,152.45,910.0
2018-09-26 11:00:00,152.55,152.55,152.25,152.55,1800.0,152.55,152.55,152.25,152.55,1800.0
2018-09-26 11:05:00,152.45,152.68,152.45,152.68,1800.0,152.45,152.68,152.45,152.68,1800.0
2018-09-26 11:10:00,152.5,152.7,152.5,152.67,600.0,152.5,152.7,152.5,152.67,600.0
2018-09-26 11:15:00,152.8,153.0,152.6,152.6,1275.0,152.8,153.0,152.6,152.6,1275.0
2018-09-26 11:20:00,152.6,152.6,152.2,152.2,1400.0,152.6,152.6,152.2,152.2,1400.0
2018-09-26 11:25:00,152.4,152.45,152.3,152.45,1699.0,152.4,152.45,152.3,152.45,1699.0
2018-09-26 11:30:00,152.65,152.65,152.35,152.4,1600.0,152.65,152.65,152.35,152.4,1600.0
2018-09-26 11:35:00,152.4,152.8,152.4,152.7,1700.0,152.4,152.8,152.4,152.7,1700.0
2018-09-26 11:40:00,152.7,152.7,152.6,152.7,951.0,152.7,152.7,152.6,152.7,951.0
2018-09-26 11:45:00,152.7,153.05,152.7,153.0,5399.0,152.7,153.05,152.7,153.0,5399.0
2018-09-26 11:50:00,153.0,153.15,152.75,152.9,4100.0,153.0,153.15,152.75,152.9,4100.0
2018-09-26 11:55:00,152.95,153.0,152.8,152.83,4800.0,152.95,153.0,152.8,152.83,4800.0
2018-09-26 12:00:00,152.8,152.8,152.7,152.8,1773.0,152.8,152.8,152.7,152.8,1773.0
2018-09-26 12:05:00,152.7,152.7,152.6,152.6,600.0,152.7,152.7,152.6,152.6,600.0
2018-09-26 12:10:00,152.6,152.6,152.6,152.6,0.0,152.6,152.6,152.6,152.6,0.0
2018-09-26 12:15:00,152.61,152.7,152.5,152.5,620.0,152.61,152.7,152.5,152.5,620.0
2018-09-26 12:20:00,152.55,152.7,152.55,152.7,200.0,152.55,152.7,152.55,152.7,200.0
2018-09-26 12:25:00,152.8,153.0,152.8,153.0,700.0,152.8,153.0,152.8,153.0,700.0
2018-09-26 12:30:00,153.0,153.15,153.0,153.15,1700.0,153.0,153.15,153.0,153.15,1700.0
2018-09-26 12:35:00,153.05,153.05,152.75,152.8,1211.0,153.05,153.05,152.75,152.8,1211.0
2018-09-26 12:40:00,152.85,152.93,152.85,152.93,508.0,152.85,152.93,152.85,152.93,508.0
2018-09-26 12:45:00,153.0,153.28,153.0,153.28,1302.0,153.0,153.28,153.0,153.28,1302.0
2018-09-26 12:50:00,153.35,153.35,153.25,153.35,900.0,153.35,153.35,153.25,153.35,900.0
2018-09-26 12:55:00,153.45,153.45,153.25,153.4,1385.0,153.45,153.45,153.25,153.4,1385.0
2018-09-26 13:00:00,153.45,153.65,153.3,153.3,1646.0,153.45,153.65,153.3,153.3,1646.0
2018-09-26 13:05:00,153.4,153.4,153.22,153.25,500.0,153.4,153.4,153.22,153.25,500.0
2018-09-26 13:10:00,153.25,153.55,153.25,153.55,600.0,153.25,153.55,153.25,153.55,600.0
2018-09-26 13:15:00,153.5,153.7,153.5,153.7,1846.0,153.5,153.7,153.5,153.7,1846.0
2018-09-26 13:20:00,153.65,153.9,153.65,153.75,1551.0,153.65,153.9,153.65,153.75,1551.0
2018-09-26 13:25:00,153.7,153.7,153.7,153.7,400.0,153.7,153.7,153.7,153.7,400.0
2018-09-26 13:30:00,153.72,153.73,153.32,153.33,800.0,153.72,153.73,153.32,153.33,800.0
2018-09-26 13:35:00,153.4,153.4,153.1,153.1,600.0,153.4,153.4,153.1,153.1,600.0
2018-09-26 13:40:00,153.08,153.15,152.9,152.9,3566.0,153.08,153.15,152.9,152.9,3566.0
2018-09-26 13:45:00,152.9,153.0,152.75,152.78,5000.0,152.9,153.0,152.75,152.78,5000.0
2018-09-26 13:50:00,152.85,152.85,152.75,152.75,800.0,152.85,152.85,152.75,152.75,800.0
2018-09-26 13:55:00,152.75,152.85,152.75,152.85,2258.0,152.75,152.85,152.75,152.85,2258.0
2018-09-26 14:00:00,152.95,153.05,152.77,152.78,2314.0,152.95,153.05,152.77,152.78,2314.0
2018-09-26 14:05:00,152.85,152.95,152.85,152.95,600.0,152.85,152.95,152.85,152.95,600.0
2018-09-26 14:10:00,152.95,153.2,152.9,153.05,9205.0,152.95,153.2,152.9,153.05,9205.0
2018-09-26 14:15:00,153.2,153.45,152.95,153.4,12604.0,153.2,153.45,152.95,153.4,12604.0
2018-09-26 14:20:00,153.5,153.5,153.15,153.25,2300.0,153.5,153.5,153.15,153.25,2300.0
2018-09-26 14:25:00,153.4,153.58,153.32,153.55,1606.0,153.4,153.58,153.32,153.55,1606.0
2018-09-26 14:30:00,153.7,153.95,153.67,153.85,1200.0,153.7,153.95,153.67,153.85,1200.0
2018-09-26 14:35:00,153.83,153.83,153.5,153.6,1471.0,153.83,153.83,153.5,153.6,1471.0
2018-09-26 14:40:00,153.7,153.8,153.2,153.2,3000.0,153.7,153.8,153.2,153.2,3000.0
2018-09-26 14:45:00,153.05,153.05,152.8,152.88,7000.0,153.05,153.05,152.8,152.88,7000.0
2018-09-26 14:50:00,152.85,152.88,152.7,152.78,3800.0,152.85,152.88,152.7,152.78,3800.0
2018-09-26 14:55:00,152.8,152.88,152.7,152.7,2400.0,152.8,152.88,152.7,152.7,2400.0
2018-09-26 15:00:00,152.75,152.78,152.55,152.55,1400.0,152.75,152.78,152.55,152.55,1400.0
2018-09-26 15:05:00,152.75,152.78,152.4,152.7,2207.0,152.75,152.78,152.4,152.7,2207.0
2018-09-26 15:10:00,152.7,152.85,152.65,152.85,2317.0,152.7,152.85,152.65,152.85,2317.0
2018-09-26 15:15:00,152.8,152.85,152.75,152.85,1100.0,152.8,152.85,152.75,152.85,1100.0
2018-09-26 15:20:00,152.83,153.15,152.82,153.1,1588.0,152.83,153.15,152.82,153.1,1588.0
2018-09-26 15:25:00,153.15,153.2,152.9,152.93,4549.0,153.15,153.2,152.9,152.93,4549.0
2018-09-26 15:30:00,153.0,153.0,152.55,152.55,16396.0,153.0,153.0,152.55,152.55,16396.0
2018-09-26 15:35:00,152.55,152.55,152.12,152.25,5648.0,152.55,152.55,152.12,152.25,5648.0
2018-09-26 15:40:00,152.2,152.2,151.8,151.85,4917.0,152.2,152.2,151.8,151.85,4917.0
2018-09-26 15:45:00,151.7,151.85,151.35,151.35,8648.0,151.7,151.85,151.35,151.35,8648.0
2018-09-26 15:50:00,151.3,151.55,151.1,151.35,9780.0,151.3,151.55,151.1,151.35,9780.0
2018-09-26 15:55:00,151.35,151.45,151.1,151.15,14157.0,151.35,151.45,151.1,151.15,14157.0
2018-09-27 09:30:00,151.7,152.75,151.5,152.75,3752.0,151.7,152.75,151.5,152.75,3752.0
2018-09-27 09:35:00,152.7,152.7,152.7,152.7,100.0,152.7,152.7,152.7,152.7,100.0
2018-09-27 09:40:00,153.25,153.6,152.97,153.1,2450.0,153.25,153.6,152.97,153.1,2450.0
2018-09-27 09:45:00,153.75,153.75,153.22,153.5,2629.0,153.75,153.75,153.22,153.5,2629.0
2018-09-27 09:50:00,153.6,154.2,153.6,153.8,3290.0,153.6,154.2,153.6,153.8,3290.0
2018-09-27 09:55:00,153.72,154.0,153.3,153.45,3300.0,153.72,154.0,153.3,153.45,3300.0
2018-09-27 10:00:00,153.35,153.65,153.0,153.45,3371.0,153.35,153.65,153.0,153.45,3371.0
2018-09-27 10:05:00,153.25,153.26,152.62,152.95,6825.0,153.25,153.26,152.62,152.95,6825.0
2018-09-27 10:10:00,152.95,152.95,152.25,152.6,2942.0,152.95,152.95,152.25,152.6,2942.0
2018-09-27 10:15:00,152.4,152.65,152.3,152.3,500.0,152.4,152.65,152.3,152.3,500.0
2018-09-27 10:20:00,152.55,152.55,151.65,151.65,1444.0,152.55,152.55,151.65,151.65,1444.0
2018-09-27 10:25:00,151.8,151.9,151.25,151.25,2901.0,151.8,151.9,151.25,151.25,2901.0
2018-09-27 10:30:00,151.2,151.55,150.8,150.85,7523.0,151.2,151.55,150.8,150.85,7523.0
2018-09-27 10:35:00,150.95,150.95,150.9,150.9,500.0,150.95,150.95,150.9,150.9,500.0
2018-09-27 10:40:00,150.9,151.4,150.9,151.33,995.0,150.9,151.4,150.9,151.33,995.0
2018-09-27 10:45:00,151.25,151.7,151.25,151.25,2444.0,151.25,151.7,151.25,151.25,2444.0
2018-09-27 10:50:00,151.35,151.45,151.2,151.2,617.0,151.35,151.45,151.2,151.2,617.0
2018-09-27 10:55:00,151.35,151.75,151.35,151.6,1073.0,151.35,151.75,151.35,151.6,1073.0
2018-09-27 11:00:00,152.1,152.1,151.8,151.8,514.0,152.1,152.1,151.8,151.8,514.0
2018-09-27 11:05:00,151.75,151.85,151.55,151.55,1043.0,151.75,151.85,151.55,151.55,1043.0
2018-09-27 11:10:00,151.68,151.7,151.3,151.3,2294.0,151.68,151.7,151.3,151.3,2294.0
2018-09-27 11:15:00,151.37,151.37,151.25,151.25,747.0,151.37,151.37,151.25,151.25,747.0
2018-09-27 11:20:00,151.2,151.2,150.9,150.9,474.0,151.2,151.2,150.9,150.9,474.0
2018-09-27 11:25:00,150.9,150.9,150.9,150.9,200.0,150.9,150.9,150.9,150.9,200.0
2018-09-27 11:30:00,151.0,151.06,150.9,150.95,1327.0,151.0,151.06,150.9,150.95,1327.0
2018-09-27 11:35:00,150.95,150.95,150.72,150.72,1080.0,150.95,150.95,150.72,150.72,1080.0
2018-09-27 11:40:00,150.7,151.1,150.7,151.0,1200.0,150.7,151.1,150.7,151.0,1200.0
2018-09-27 11:45:00,151.05,151.05,150.75,150.75,937.0,151.05,151.05,150.75,150.75,937.0
2018-09-27 11:50:00,150.85,150.86,150.55,150.55,540.0,150.85,150.86,150.55,150.55,540.0
2018-09-27 11:55:00,150.55,151.0,150.55,150.76,800.0,150.55,151.0,150.55,150.76,800.0
2018-09-27 12:00:00,150.65,150.65,150.4,150.4,2000.0,150.65,150.65,150.4,150.4,2000.0
2018-09-27 12:05:00,150.6,150.6,150.6,150.6,449.0,150.6,150.6,150.6,150.6,449.0
2018-09-27 12:10:00,150.55,150.9,150.55,150.9,1021.0,150.55,150.9,150.55,150.9,1021.0
2018-09-27 12:15:00,150.75,151.1,150.7,150.78,1600.0,150.75,151.1,150.7,150.78,1600.0
2018-09-27 12:20:00,150.8,150.98,150.8,150.88,500.0,150.8,150.98,150.8,150.88,500.0
2018-09-27 12:25:00,150.93,151.1,150.92,151.1,25300.0,150.93,151.1,150.92,151.1,25300.0
2018-09-27 12:30:00,151.05,151.2,151.05,151.05,600.0,151.05,151.2,151.05,151.05,600.0
2018-09-27 12:35:00,151.15,151.2,151.05,151.15,1197.0,151.15,151.2,151.05,151.15,1197.0
2018-09-27 12:40:00,151.2,151.2,151.2,151.2,100.0,151.2,151.2,151.2,151.2,100.0
2018-09-27 12:45:00,151.2,151.2,151.2,151.2,100.0,151.2,151.2,151.2,151.2,100.0
2018-09-27 12:50:00,151.2,151.2,150.8,150.93,3325.0,151.2,151.2,150.8,150.93,3325.0
2018-09-27 12:55:00,150.95,150.95,150.7,150.7,300.0,150.95,150.95,150.7,150.7,300.0
2018-09-27 13:00:00,150.75,150.75,150.75,150.75,235.0,150.75,150.75,150.75,150.75,235.0
2018-09-27 13:05:00,150.85,150.85,150.8,150.8,800.0,150.85,150.85,150.8,150.8,800.0
2018-09-27 13:10:00,150.9,150.9,150.7,150.7,500.0,150.9,150.9,150.7,150.7,500.0
2018-09-27 13:15:00,150.78,150.8,150.7,150.8,300.0,150.78,150.8,150.7,150.8,300.0
2018-09-27 13:20:00,150.7,150.73,150.65,150.68,900.0,150.7,150.73,150.65,150.68,900.0
2018-09-27 13:25:00,150.8,150.8,150.8,150.8,400.0,150.8,150.8,150.8,150.8,400.0
2018-09-27 13:30:00,150.75,150.75,150.7,150.75,1262.0,150.75,150.75,150.7,150.75,1262.0
2018-09-27 13:35:00,150.7,150.75,150.6,150.6,1900.0,150.7,150.75,150.6,150.6,1900.0
2018-09-27 13:40:00,150.65,150.75,150.6,150.75,600.0,150.65,150.75,150.6,150.75,600.0
2018-09-27 13:45:00,150.71,150.75,150.7,150.7,688.0,150.71,150.75,150.7,150.7,688.0
2018-09-27 13:50:00,150.7,150.8,150.7,150.8,400.0,150.7,150.8,150.7,150.8,400.0
2018-09-27 13:55:00,150.85,150.9,150.75,150.9,629.0,150.85,150.9,150.75,150.9,629.0
2018-09-27 14:00:00,150.85,150.85,150.72,150.72,1500.0,150.85,150.85,150.72,150.72,1500.0
2018-09-27 14:05:00,150.6,150.7,150.4,150.7,1700.0,150.6,150.7,150.4,150.7,1700.0
2018-09-27 14:10:00,150.65,150.65,150.58,150.59,500.0,150.65,150.65,150.58,150.59,500.0
2018-09-27 14:15:00,150.6,150.6,150.49,150.49,801.0,150.6,150.6,150.49,150.49,801.0
2018-09-27 14:20:00,150.5,150.5,150.4,150.5,1800.0,150.5,150.5,150.4,150.5,1800.0
2018-09-27 14:25:00,150.47,150.6,150.47,150.5,2450.0,150.47,150.6,150.47,150.5,2450.0
2018-09-27 14:30:00,150.53,150.6,150.05,150.25,5571.0,150.53,150.6,150.05,150.25,5571.0
2018-09-27 14:35:00,150.1,150.15,149.95,150.15,1754.0,150.1,150.15,149.95,150.15,1754.0
2018-09-27 14:40:00,150.15,150.15,150.0,150.0,300.0,150.15,150.15,150.0,150.0,300.0
2018-09-27 14:45:00,150.05,150.05,150.0,150.0,700.0,150.05,150.05,150.0,150.0,700.0
2018-09-27 14:50:00,150.05,150.15,149.95,150.15,2104.0,150.05,150.15,149.95,150.15,2104.0
2018-09-27 14:55:00,150.2,150.2,150.05,150.1,1000.0,150.2,150.2,150.05,150.1,1000.0
2018-09-27 15:00:00,150.15,150.2,150.15,150.15,2300.0,150.15,150.2,150.15,150.15,2300.0
2018-09-27 15:05:00,150.2,150.2,150.07,150.15,3785.0,150.2,150.2,150.07,150.15,3785.0
2018-09-27 15:10:00,150.1,150.1,149.95,150.08,1878.0,150.1,150.1,149.95,150.08,1878.0
2018-09-27 15:15:00,150.1,150.2,150.05,150.2,1100.0,150.1,150.2,150.05,150.2,1100.0
2018-09-27 15:20:00,150.2,150.3,150.2,150.3,1863.0,150.2,150.3,150.2,150.3,1863.0
2018-09-27 15:25:00,150.4,150.4,150.27,150.4,936.0,150.4,150.4,150.27,150.4,936.0
2018-09-27 15:30:00,150.35,150.45,150.3,150.4,1900.0,150.35,150.45,150.3,150.4,1900.0
2018-09-27 15:35:00,150.4,150.4,150.2,150.3,1800.0,150.4,150.4,150.2,150.3,1800.0
2018-09-27 15:40:00,150.25,150.45,150.25,150.4,3728.0,150.25,150.45,150.25,150.4,3728.0
2018-09-27 15:45:00,150.35,150.4,150.2,150.25,2437.0,150.35,150.4,150.2,150.25,2437.0
2018-09-27 15:50:00,150.2,150.33,150.1,150.15,3681.0,150.2,150.33,150.1,150.15,3681.0
2018-09-27 15:55:00,150.2,150.3,149.9,149.95,23081.0,150.2,150.3,149.9,149.95,23081.0
2018-09-28 09:30:00,149.7,150.4,149.6,150.4,2987.0,149.7,150.4,149.6,150.4,2987.0
2018-09-28 09:35:00,150.37,151.7,150.37,151.6,9277.0,150.37,151.7,150.37,151.6,9277.0
2018-09-28 09:40:00,151.63,151.75,151.35,151.35,700.0,151.63,151.75,151.35,151.35,700.0
2018-09-28 09:45:00,151.0,151.15,150.8,150.85,9371.0,151.0,151.15,150.8,150.85,9371.0
2018-09-28 09:50:00,150.97,150.98,150.4,150.5,4216.0,150.97,150.98,150.4,150.5,4216.0
2018-09-28 09:55:00,150.45,150.5,150.35,150.5,3000.0,150.45,150.5,150.35,150.5,3000.0
2018-09-28 10:00:00,150.58,151.25,150.57,151.0,3757.0,150.58,151.25,150.57,151.0,3757.0
2018-09-28 10:05:00,150.97,151.2,150.97,151.1,1520.0,150.97,151.2,150.97,151.1,1520.0
2018-09-28 10:10:00,150.95,150.95,150.95,150.95,200.0,150.95,150.95,150.95,150.95,200.0
2018-09-28 10:15:00,151.25,151.4,151.25,151.4,239.0,151.25,151.4,151.25,151.4,239.0
2018-09-28 10:20:00,151.2,151.45,151.2,151.2,2394.0,151.2,151.45,151.2,151.2,2394.0
2018-09-28 10:25:00,151.25,151.8,151.25,151.8,2100.0,151.25,151.8,151.25,151.8,2100.0
2018-09-28 10:30:00,151.65,151.7,151.5,151.5,2049.0,151.65,151.7,151.5,151.5,2049.0
2018-09-28 10:35:00,151.5,151.75,151.35,151.75,5187.0,151.5,151.75,151.35,151.75,5187.0
2018-09-28 10:40:00,151.88,152.25,151.65,152.13,4204.0,151.88,152.25,151.65,152.13,4204.0
2018-09-28 10:45:00,152.22,152.23,151.95,151.95,10601.0,152.22,152.23,151.95,151.95,10601.0
2018-09-28 10:50:00,152.2,152.35,152.05,152.2,2086.0,152.2,152.35,152.05,152.2,2086.0
2018-09-28 10:55:00,152.15,152.15,152.0,152.05,424.0,152.15,152.15,152.0,152.05,424.0
2018-09-28 11:00:00,152.2,152.55,152.2,152.5,1100.0,152.2,152.55,152.2,152.5,1100.0
2018-09-28 11:05:00,152.2,152.4,152.19,152.4,1343.0,152.2,152.4,152.19,152.4,1343.0
2018-09-28 11:10:00,152.3,152.4,152.3,152.4,500.0,152.3,152.4,152.3,152.4,500.0
2018-09-28 11:15:00,152.55,152.65,152.42,152.43,1800.0,152.55,152.65,152.42,152.43,1800.0
2018-09-28 11:20:00,152.45,152.45,152.25,152.3,500.0,152.45,152.45,152.25,152.3,500.0
2018-09-28 11:25:00,152.3,152.35,152.1,152.1,600.0,152.3,152.35,152.1,152.1,600.0
2018-09-28 11:30:00,152.1,152.1,151.85,151.85,950.0,152.1,152.1,151.85,151.85,950.0
2018-09-28 11:35:00,151.75,151.75,151.6,151.6,600.0,151.75,151.75,151.6,151.6,600.0
2018-09-28 11:40:00,151.5,151.55,151.35,151.55,800.0,151.5,151.55,151.35,151.55,800.0
2018-09-28 11:45:00,151.7,151.8,151.65,151.75,776.0,151.7,151.8,151.65,151.75,776.0
2018-09-28 11:50:00,151.75,151.85,151.6,151.6,600.0,151.75,151.85,151.6,151.6,600.0
2018-09-28 11:55:00,151.4,151.4,151.25,151.25,700.0,151.4,151.4,151.25,151.25,700.0
2018-09-28 12:00:00,151.4,151.45,151.2,151.45,4456.0,151.4,151.45,151.2,151.45,4456.0
2018-09-28 12:05:00,151.45,151.6,151.25,151.55,3200.0,151.45,151.6,151.25,151.55,3200.0
2018-09-28 12:10:00,151.65,151.85,151.65,151.85,200.0,151.65,151.85,151.65,151.85,200.0
2018-09-28 12:15:00,151.85,151.85,151.85,151.85,0.0,151.85,151.85,151.85,151.85,0.0
2018-09-28 12:20:00,152.15,152.15,152.15,152.15,200.0,152.15,152.15,152.15,152.15,200.0
2018-09-28 12:25:00,151.95,151.95,151.82,151.88,1000.0,151.95,151.95,151.82,151.88,1000.0
2018-09-28 12:30:00,151.95,152.4,151.95,152.4,1348.0,151.95,152.4,151.95,152.4,1348.0
2018-09-28 12:35:00,152.25,152.25,152.0,152.1,1300.0,152.25,152.25,152.0,152.1,1300.0
2018-09-28 12:40:00,152.0,152.0,152.0,152.0,100.0,152.0,152.0,152.0,152.0,100.0
2018-09-28 12:45:00,151.95,151.95,151.45,151.65,1275.0,151.95,151.95,151.45,151.65,1275.0
2018-09-28 12:50:00,151.65,151.65,151.5,151.5,300.0,151.65,151.65,151.5,151.5,300.0
2018-09-28 12:55:00,151.5,151.5,151.5,151.5,0.0,151.5,151.5,151.5,151.5,0.0
2018-09-28 13:00:00,151.45,151.5,151.35,151.45,4796.0,151.45,151.5,151.35,151.45,4796.0
2018-09-28 13:05:00,151.4,151.5,151.1,151.35,3926.0,151.4,151.5,151.1,151.35,3926.0
2018-09-28 13:10:00,151.3,151.65,151.3,151.65,900.0,151.3,151.65,151.3,151.65,900.0
2018-09-28 13:15:00,151.5,151.5,151.3,151.4,700.0,151.5,151.5,151.3,151.4,700.0
2018-09-28 13:20:00,151.35,151.35,151.35,151.35,300.0,151.35,151.35,151.35,151.35,300.0
2018-09-28 13:25:00,151.35,151.35,151.35,151.35,400.0,151.35,151.35,151.35,151.35,400.0
2018-09-28 13:30:00,151.35,151.35,151.1,151.1,300.0,151.35,151.35,151.1,151.1,300.0
2018-09-28 13:35:00,151.25,151.25,151.25,151.25,200.0,151.25,151.25,151.25,151.25,200.0
2018-09-28 13:40:00,151.25,151.25,151.25,151.25,0.0,151.25,151.25,151.25,151.25,0.0
2018-09-28 13:45:00,151.24,151.24,151.15,151.15,815.0,151.24,151.24,151.15,151.15,815.0
2018-09-28 13:50:00,151.2,151.28,151.1,151.2,1000.0,151.2,151.28,151.1,151.2,1000.0
2018-09-28 13:55:00,150.95,151.0,150.75,151.0,700.0,150.95,151.0,150.75,151.0,700.0
2018-09-28 14:00:00,150.8,150.85,150.75,150.85,500.0,150.8,150.85,150.75,150.85,500.0
2018-09-28 14:05:00,150.65,150.8,150.65,150.65,600.0,150.65,150.8,150.65,150.65,600.0
2018-09-28 14:10:00,150.65,150.8,150.15,150.4,813.0,150.65,150.8,150.15,150.4,813.0
2018-09-28 14:15:00,150.2,150.3,149.9,150.15,1700.0,150.2,150.3,149.9,150.15,1700.0
2018-09-28 14:20:00,150.15,150.3,150.15,150.3,2188.0,150.15,150.3,150.15,150.3,2188.0
2018-09-28 14:25:00,150.35,150.35,150.35,150.35,100.0,150.35,150.35,150.35,150.35,100.0
2018-09-28 14:30:00,150.3,150.3,150.15,150.25,1904.0,150.3,150.3,150.15,150.25,1904.0
2018-09-28 14:35:00,150.15,150.25,150.15,150.18,700.0,150.15,150.25,150.15,150.18,700.0
2018-09-28 14:40:00,150.25,150.35,150.15,150.35,2100.0,150.25,150.35,150.15,150.35,2100.0
2018-09-28 14:45:00,150.35,150.35,150.2,150.2,1746.0,150.35,150.35,150.2,150.2,1746.0
2018-09-28 14:50:00,150.2,150.2,149.85,150.05,1848.0,150.2,150.2,149.85,150.05,1848.0
2018-09-28 14:55:00,149.85,150.15,149.85,150.1,1600.0,149.85,150.15,149.85,150.1,1600.0
2018-09-28 15:00:00,150.15,150.25,150.1,150.2,1200.0,150.15,150.25,150.1,150.2,1200.0
2018-09-28 15:05:00,150.22,150.35,150.05,150.2,9472.0,150.22,150.35,150.05,150.2,9472.0
2018-09-28 15:10:00,150.3,150.5,150.3,150.5,1005.0,150.3,150.5,150.3,150.5,1005.0
2018-09-28 15:15:00,150.55,150.65,150.55,150.65,500.0,150.55,150.65,150.55,150.65,500.0
2018-09-28 15:20:00,150.63,151.1,150.62,151.1,2736.0,150.63,151.1,150.62,151.1,2736.0
2018-09-28 15:25:00,150.95,151.0,150.85,150.85,823.0,150.95,151.0,150.85,150.85,823.0
2018-09-28 15:30:00,150.65,150.65,150.4,150.55,2100.0,150.65,150.65,150.4,150.55,2100.0
2018-09-28 15:35:00,150.55,150.7,150.4,150.6,1900.0,150.55,150.7,150.4,150.6,1900.0
2018-09-28 15:40:00,150.55,150.8,150.55,150.6,2800.0,150.55,150.8,150.55,150.6,2800.0
2018-09-28 15:45:00,150.55,150.9,150.55,150.88,3002.0,150.55,150.9,150.55,150.88,3002.0
2018-09-28 15:50:00,150.8,150.95,150.6,150.65,5323.0,150.8,150.95,150.6,150.65,5323.0
2018-09-28 15:55:00,150.65,151.0,150.65,150.95,17648.0,150.65,151.0,150.65,150.95,17648.0
2018-10-01 09:30:00,151.92,153.53,150.93,153.53,8757.0,151.92,153.53,150.93,153.53,8757.0
2018-10-01 09:35:00,153.1,153.54,153.02,153.4,1260.0,153.1,153.54,153.02,153.4,1260.0
2018-10-01 09:40:00,153.04,153.38,152.68,153.38,900.0,153.04,153.38,152.68,153.38,900.0
2018-10-01 09:45:00,152.68,153.27,152.14,152.8,6446.0,152.68,153.27,152.14,152.8,6446.0
2018-10-01 09:50:00,152.8,153.05,152.39,152.62,11715.0,152.8,153.05,152.39,152.62,11715.0
2018-10-01 09:55:00,152.56,152.88,150.77,151.53,14603.0,152.56,152.88,150.77,151.53,14603.0
2018-10-01 10:00:00,151.01,151.22,150.74,150.74,1604.0,151.01,151.22,150.74,150.74,1604.0
2018-10-01 10:05:00,151.06,151.11,150.55,150.68,2650.0,151.06,151.11,150.55,150.68,2650.0
2018-10-01 10:10:00,150.39,150.69,150.32,150.41,1249.0,150.39,150.69,150.32,150.41,1249.0
2018-10-01 10:15:00,150.41,150.48,150.18,150.41,4396.0,150.41,150.48,150.18,150.41,4396.0
2018-10-01 10:20:00,150.42,150.93,150.41,150.7,10796.0,150.42,150.93,150.41,150.7,10796.0
2018-10-01 10:25:00,150.75,151.41,150.48,151.41,2115.0,150.75,151.41,150.48,151.41,2115.0
2018-10-01 10:30:00,151.6,151.7,151.46,151.7,700.0,151.6,151.7,151.46,151.7,700.0
2018-10-01 10:35:00,151.32,151.42,150.89,151.14,900.0,151.32,151.42,150.89,151.14,900.0
2018-10-01 10:40:00,150.94,151.0,150.75,150.75,1700.0,150.94,151.0,150.75,150.75,1700.0
2018-10-01 10:45:00,150.63,150.66,150.63,150.66,200.0,150.63,150.66,150.63,150.66,200.0
2018-10-01 10:50:00,150.77,150.86,150.52,150.52,900.0,150.77,150.86,150.52,150.52,900.0
2018-10-01 10:55:00,150.57,150.57,150.18,150.22,3341.0,150.57,150.57,150.18,150.22,3341.0
2018-10-01 11:00:00,150.08,150.34,149.99,150.34,4266.0,150.08,150.34,149.99,150.34,4266.0
2018-10-01 11:05:00,150.28,150.4,150.12,150.4,4000.0,150.28,150.4,150.12,150.4,4000.0
2018-10-01 11:10:00,150.33,150.65,150.33,150.64,2400.0,150.33,150.65,150.33,150.64,2400.0
2018-10-01 11:15:00,150.52,150.52,150.07,150.22,2158.0,150.52,150.52,150.07,150.22,2158.0
2018-10-01 11:20:00,150.3,150.69,150.09,150.6,8399.0,150.3,150.69,150.09,150.6,8399.0
2018-10-01 11:25:00,150.48,150.6,150.09,150.46,7830.0,150.48,150.6,150.09,150.46,7830.0
2018-10-01 11:30:00,150.41,150.49,149.76,149.88,3501.0,150.41,150.49,149.76,149.88,3501.0
2018-10-01 11:35:00,149.73,149.79,149.58,149.58,1800.0,149.73,149.79,149.58,149.58,1800.0
2018-10-01 11:40:00,149.58,149.69,149.45,149.45,1570.0,149.58,149.69,149.45,149.45,1570.0
2018-10-01 11:45:00,149.4,149.71,149.3,149.59,2350.0,149.4,149.71,149.3,149.59,2350.0
2018-10-01 11:50:00,149.76,149.99,149.76,149.93,1200.0,149.76,149.99,149.76,149.93,1200.0
2018-10-01 11:55:00,149.71,149.75,149.46,149.71,3500.0,149.71,149.75,149.46,149.71,3500.0
2018-10-01 12:00:00,149.74,149.96,149.74,149.96,700.0,149.74,149.96,149.74,149.96,700.0
2018-10-01 12:05:00,150.28,150.28,149.86,150.01,2000.0,150.28,150.28,149.86,150.01,2000.0
2018-10-01 12:10:00,150.19,150.2,150.19,150.2,600.0,150.19,150.2,150.19,150.2,600.0
2018-10-01 12:15:00,150.22,150.66,150.22,150.63,2433.0,150.22,150.66,150.22,150.63,2433.0
2018-10-01 12:20:00,150.64,150.66,150.16,150.39,3922.0,150.64,150.66,150.16,150.39,3922.0
2018-10-01 12:25:00,150.51,150.55,150.48,150.48,850.0,150.51,150.55,150.48,150.48,850.0
2018-10-01 12:30:00,150.41,150.58,150.36,150.39,3100.0,150.41,150.58,150.36,150.39,3100.0
2018-10-01 12:35:00,150.3,150.38,150.3,150.37,1600.0,150.3,150.38,150.3,150.37,1600.0
2018-10-01 12:40:00,150.24,150.27,150.04,150.05,1600.0,150.24,150.27,150.04,150.05,1600.0
2018-10-01 12:45:00,149.8,149.87,149.69,149.87,1275.0,149.8,149.87,149.69,149.87,1275.0
2018-10-01 12:50:00,149.74,149.78,149.62,149.62,1000.0,149.74,149.78,149.62,149.62,1000.0
2018-10-01 12:55:00,149.61,149.61,149.3,149.31,4483.0,149.61,149.61,149.3,149.31,4483.0
2018-10-01 13:00:00,149.4,149.4,149.31,149.38,1650.0,149.4,149.4,149.31,149.38,1650.0
2018-10-01 13:05:00,149.38,149.64,149.37,149.64,3418.0,149.38,149.64,149.37,149.64,3418.0
2018-10-01 13:10:00,149.71,149.97,149.7,149.8,600.0,149.71,149.97,149.7,149.8,600.0
2018-10-01 13:15:00,149.98,150.19,149.98,150.18,500.0,149.98,150.19,149.98,150.18,500.0
2018-10-01 13:20:00,150.28,150.28,150.27,150.28,100.0,150.28,150.28,150.27,150.28,100.0
2018-10-01 13:25:00,150.24,150.4,150.17,150.4,1404.0,150.24,150.4,150.17,150.4,1404.0
2018-10-01 13:30:00,150.45,150.6,150.45,150.45,1615.0,150.45,150.6,150.45,150.45,1615.0
2018-10-01 13:35:00,150.53,150.64,150.41,150.47,1620.0,150.53,150.64,150.41,150.47,1620.0
2018-10-01 13:40:00,150.47,150.49,150.39,150.47,2610.0,150.47,150.49,150.39,150.47,2610.0
2018-10-01 13:45:00,150.47,150.58,150.27,150.34,2820.0,150.47,150.58,150.27,150.34,2820.0
2018-10-01 13:50:00,150.21,150.31,150.2,150.29,2198.0,150.21,150.31,150.2,150.29,2198.0
2018-10-01 13:55:00,150.24,150.49,150.18,150.4,4017.0,150.24,150.49,150.18,150.4,4017.0
2018-10-01 14:00:00,150.36,150.39,150.02,150.06,2954.0,150.36,150.39,150.02,150.06,2954.0
2018-10-01 14:05:00,150.06,150.14,149.23,149.25,6256.0,150.06,150.14,149.23,149.25,6256.0
2018-10-01 14:10:00,149.14,149.22,149.04,149.04,1510.0,149.14,149.22,149.04,149.04,1510.0
2018-10-01 14:15:00,149.09,149.41,149.0,149.39,4487.0,149.09,149.41,149.0,149.39,4487.0
2018-10-01 14:20:00,149.41,149.51,149.31,149.34,3200.0,149.41,149.51,149.31,149.34,3200.0
2018-10-01 14:25:00,149.33,149.48,149.33,149.41,1719.0,149.33,149.48,149.33,149.41,1719.0
2018-10-01 14:30:00,149.43,149.43,149.09,149.09,1800.0,149.43,149.43,149.09,149.09,1800.0
2018-10-01 14:35:00,149.06,149.06,149.02,149.06,1550.0,149.06,149.06,149.02,149.06,1550.0
2018-10-01 14:40:00,149.01,149.17,149.01,149.15,1023.0,149.01,149.17,149.01,149.15,1023.0
2018-10-01 14:45:00,149.11,149.43,149.11,149.33,2523.0,149.11,149.43,149.11,149.33,2523.0
2018-10-01 14:50:00,149.31,149.37,149.25,149.26,1750.0,149.31,149.37,149.25,149.26,1750.0
2018-10-01 14:55:00,149.3,149.51,149.3,149.46,2900.0,149.3,149.51,149.3,149.46,2900.0
2018-10-01 15:00:00,149.52,149.52,149.32,149.43,1767.0,149.52,149.52,149.32,149.43,1767.0
2018-10-01 15:05:00,149.55,150.07,149.55,149.93,9900.0,149.55,150.07,149.55,149.93,9900.0
2018-10-01 15:10:00,149.66,149.95,149.65,149.77,3500.0,149.66,149.95,149.65,149.77,3500.0
2018-10-01 15:15:00,149.72,149.82,149.61,149.64,4230.0,149.72,149.82,149.61,149.64,4230.0
2018-10-01 15:20:00,149.53,149.57,149.43,149.5,902.0,149.53,149.57,149.43,149.5,902.0
2018-10-01 15:25:00,149.5,149.5,149.01,149.14,4415.0,149.5,149.5,149.01,149.14,4415.0
2018-10-01 15:30:00,149.22,149.23,148.97,148.98,2000.0,149.22,149.23,148.97,148.98,2000.0
2018-10-01 15:35:00,149.0,149.04,148.69,148.95,4399.0,149.0,149.04,148.69,148.95,4399.0
2018-10-01 15:40:00,148.86,148.92,148.74,148.91,4059.0,148.86,148.92,148.74,148.91,4059.0
2018-10-01 15:45:00,148.98,149.18,148.98,149.18,3844.0,148.98,149.18,148.98,149.18,3844.0
2018-10-01 15:50:00,149.16,149.36,149.11,149.17,3900.0,149.16,149.36,149.11,149.17,3900.0
2018-10-01 15:55:00,149.3,149.43,149.27,149.32,10218.0,149.3,149.43,149.27,149.32,10218.0
2018-10-02 09:30:00,149.04,150.33,149.04,150.03,21146.0,149.04,150.33,149.04,150.03,21146.0
2018-10-02 09:35:00,150.03,150.03,148.42,148.42,12048.0,150.03,150.03,148.42,148.42,12048.0
2018-10-02 09:40:00,148.28,149.29,148.1,148.56,11384.0,148.28,149.29,148.1,148.56,11384.0
2018-10-02 09:45:00,148.8,149.29,148.63,148.93,5694.0,148.8,149.29,148.63,148.93,5694.0
2018-10-02 09:50:00,148.81,149.25,148.81,149.14,4400.0,148.81,149.25,148.81,149.14,4400.0
2018-10-02 09:55:00,149.14,149.86,149.14,149.45,5439.0,149.14,149.86,149.14,149.45,5439.0
2018-10-02 10:00:00,149.44,149.5,149.22,149.22,1320.0,149.44,149.5,149.22,149.22,1320.0
2018-10-02 10:05:00,149.31,149.5,149.0,149.04,3030.0,149.31,149.5,149.0,149.04,3030.0
2018-10-02 10:10:00,148.8,149.03,148.52,148.52,2689.0,148.8,149.03,148.52,148.52,2689.0
2018-10-02 10:15:00,148.69,149.26,148.6,149.26,1800.0,148.69,149.26,148.6,149.26,1800.0
2018-10-02 10:20:00,149.11,149.79,149.1,149.79,1800.0,149.11,149.79,149.1,149.79,1800.0
2018-10-02 10:25:00,149.79,149.79,149.12,149.36,4500.0,149.79,149.79,149.12,149.36,4500.0
2018-10-02 10:30:00,149.67,150.02,149.5,149.73,3945.0,149.67,150.02,149.5,149.73,3945.0
2018-10-02 10:35:00,149.78,149.82,149.28,149.31,2499.0,149.78,149.82,149.28,149.31,2499.0
2018-10-02 10:40:00,149.33,149.5,149.11,149.21,2328.0,149.33,149.5,149.11,149.21,2328.0
2018-10-02 10:45:00,149.21,149.4,149.21,149.4,700.0,149.21,149.4,149.21,149.4,700.0
2018-10-02 10:50:00,149.48,149.62,149.23,149.52,2600.0,149.48,149.62,149.23,149.52,2600.0
2018-10-02 10:55:00,149.4,149.4,148.92,149.12,3000.0,149.4,149.4,148.92,149.12,3000.0
2018-10-02 11:00:00,148.99,149.0,148.58,148.58,2492.0,148.99,149.0,148.58,148.58,2492.0
2018-10-02 11:05:00,148.49,148.66,148.49,148.49,2622.0,148.49,148.66,148.49,148.49,2622.0
2018-10-02 11:10:00,148.49,148.58,148.3,148.46,2100.0,148.49,148.58,148.3,148.46,2100.0
2018-10-02 11:15:00,148.47,149.0,148.46,148.9,2838.0,148.47,149.0,148.46,148.9,2838.0
2018-10-02 11:20:00,148.91,149.29,148.91,149.22,2700.0,148.91,149.29,148.91,149.22,2700.0
2018-10-02 11:25:00,149.15,149.15,148.62,148.63,1531.0,149.15,149.15,148.62,148.63,1531.0
2018-10-02 11:30:00,148.66,149.38,148.66,149.36,1900.0,148.66,149.38,148.66,149.36,1900.0
2018-10-02 11:35:00,149.34,149.35,148.85,148.85,1807.0,149.34,149.35,148.85,148.85,1807.0
2018-10-02 11:40:00,148.87,149.23,148.85,149.23,2000.0,148.87,149.23,148.85,149.23,2000.0
2018-10-02 11:45:00,149.21,149.3,149.2,149.24,800.0,149.21,149.3,149.2,149.24,800.0
2018-10-02 11:50:00,149.27,149.35,148.95,149.21,2535.0,149.27,149.35,148.95,149.21,2535.0
2018-10-02 11:55:00,149.09,149.09,148.81,148.81,1200.0,149.09,149.09,148.81,148.81,1200.0
2018-10-02 12:00:00,149.0,149.04,148.99,149.0,400.0,149.0,149.04,148.99,149.0,400.0
2018-10-02 12:05:00,149.06,149.06,148.47,148.48,3404.0,149.06,149.06,148.47,148.48,3404.0
2018-10-02 12:10:00,148.49,148.56,148.18,148.33,2204.0,148.49,148.56,148.18,148.33,2204.0
2018-10-02 12:15:00,148.34,148.47,148.27,148.36,1700.0,148.34,148.47,148.27,148.36,1700.0
2018-10-02 12:20:00,148.29,148.45,148.21,148.35,1422.0,148.29,148.45,148.21,148.35,1422.0
2018-10-02 12:25:00,148.37,148.52,148.21,148.49,1862.0,148.37,148.52,148.21,148.49,1862.0
2018-10-02 12:30:00,148.48,148.59,148.48,148.55,1700.0,148.48,148.59,148.48,148.55,1700.0
2018-10-02 12:35:00,148.63,148.64,148.45,148.61,700.0,148.63,148.64,148.45,148.61,700.0
2018-10-02 12:40:00,148.61,148.77,148.59,148.59,1643.0,148.61,148.77,148.59,148.59,1643.0
2018-10-02 12:45:00,148.67,148.68,148.03,148.03,2700.0,148.67,148.68,148.03,148.03,2700.0
2018-10-02 12:50:00,148.05,148.05,147.64,147.78,6150.0,148.05,148.05,147.64,147.78,6150.0
2018-10-02 12:55:00,147.82,147.82,147.56,147.77,4154.0,147.82,147.82,147.56,147.77,4154.0
2018-10-02 13:00:00,147.77,148.15,147.77,147.89,2816.0,147.77,148.15,147.77,147.89,2816.0
2018-10-02 13:05:00,147.94,147.94,147.58,147.7,3081.0,147.94,147.94,147.58,147.7,3081.0
2018-10-02 13:10:00,147.73,147.73,147.37,147.47,3223.0,147.73,147.73,147.37,147.47,3223.0
2018-10-02 13:15:00,147.39,147.85,147.39,147.85,2107.0,147.39,147.85,147.39,147.85,2107.0
2018-10-02 13:20:00,147.77,147.92,147.77,147.84,1305.0,147.77,147.92,147.77,147.84,1305.0
2018-10-02 13:25:00,147.88,147.88,147.51,147.6,1833.0,147.88,147.88,147.51,147.6,1833.0
2018-10-02 13:30:00,147.53,147.72,147.52,147.63,2683.0,147.53,147.72,147.52,147.63,2683.0
2018-10-02 13:35:00,147.73,147.89,147.56,147.89,3940.0,147.73,147.89,147.56,147.89,3940.0
2018-10-02 13:40:00,147.92,148.35,147.89,148.22,5000.0,147.92,148.35,147.89,148.22,5000.0
2018-10-02 13:45:00,148.16,148.17,148.03,148.1,1616.0,148.16,148.17,148.03,148.1,1616.0
2018-10-02 13:50:00,148.04,148.16,147.88,147.88,3249.0,148.04,148.16,147.88,147.88,3249.0
2018-10-02 13:55:00,147.78,147.8,147.67,147.8,1909.0,147.78,147.8,147.67,147.8,1909.0
2018-10-02 14:00:00,147.67,147.67,147.62,147.64,1100.0,147.67,147.67,147.62,147.64,1100.0
2018-10-02 14:05:00,147.78,147.94,147.76,147.87,2300.0,147.78,147.94,147.76,147.87,2300.0
2018-10-02 14:10:00,147.78,147.87,147.48,147.49,2307.0,147.78,147.87,147.48,147.49,2307.0
2018-10-02 14:15:00,147.57,147.64,147.42,147.42,1873.0,147.57,147.64,147.42,147.42,1873.0
2018-10-02 14:20:00,147.41,147.59,147.35,147.35,1400.0,147.41,147.59,147.35,147.35,1400.0
2018-10-02 14:25:00,147.34,147.34,147.1,147.1,1675.0,147.34,147.34,147.1,147.1,1675.0
2018-10-02 14:30:00,147.11,147.32,147.1,147.23,3593.0,147.11,147.32,147.1,147.23,3593.0
2018-10-02 14:35:00,147.2,147.44,146.92,146.92,6717.0,147.2,147.44,146.92,146.92,6717.0
2018-10-02 14:40:00,146.83,147.01,146.43,146.44,4800.0,146.83,147.01,146.43,146.44,4800.0
2018-10-02 14:45:00,146.45,146.58,146.26,146.26,1942.0,146.45,146.58,146.26,146.26,1942.0
2018-10-02 14:50:00,146.3,146.58,146.29,146.39,3622.0,146.3,146.58,146.29,146.39,3622.0
2018-10-02 14:55:00,146.41,147.09,146.35,147.05,6550.0,146.41,147.09,146.35,147.05,6550.0
2018-10-02 15:00:00,146.98,147.04,145.91,145.91,10753.0,146.98,147.04,145.91,145.91,10753.0
2018-10-02 15:05:00,145.88,145.88,145.12,145.12,9600.0,145.88,145.88,145.12,145.12,9600.0
2018-10-02 15:10:00,145.14,145.57,145.12,145.2,8695.0,145.14,145.57,145.12,145.2,8695.0
2018-10-02 15:15:00,145.24,145.27,144.81,144.81,10285.0,145.24,145.27,144.81,144.81,10285.0
2018-10-02 15:20:00,144.81,145.03,144.62,145.03,12319.0,144.81,145.03,144.62,145.03,12319.0
2018-10-02 15:25:00,145.03,145.47,145.03,145.19,8727.0,145.03,145.47,145.03,145.19,8727.0
2018-10-02 15:30:00,145.19,146.12,145.19,145.97,14566.0,145.19,146.12,145.19,145.97,14566.0
2018-10-02 15:35:00,145.97,145.97,145.57,145.68,7513.0,145.97,145.97,145.57,145.68,7513.0
2018-10-02 15:40:00,145.75,145.95,145.63,145.79,8949.0,145.75,145.95,145.63,145.79,8949.0
2018-10-02 15:45:00,145.88,146.07,145.78,145.8,9202.0,145.88,146.07,145.78,145.8,9202.0
2018-10-02 15:50:00,145.88,145.99,145.81,145.88,9351.0,145.88,145.99,145.81,145.88,9351.0
2018-10-02 15:55:00,145.92,145.96,145.77,145.9,17746.0,145.92,145.96,145.77,145.9,17746.0
2018-10-03 09:30:00,145.76,146.73,145.72,145.84,8155.0,145.76,146.73,145.72,145.84,8155.0
2018-10-03 09:35:00,146.19,146.58,145.4,145.64,4000.0,146.19,146.58,145.4,145.64,4000.0
2018-10-03 09:40:00,145.36,145.65,144.9,145.65,2505.0,145.36,145.65,144.9,145.65,2505.0
2018-10-03 09:45:00,146.39,147.43,146.39,147.07,1700.0,146.39,147.43,146.39,147.07,1700.0
2018-10-03 09:50:00,146.86,147.55,146.86,147.4,1247.0,146.86,147.55,146.86,147.4,1247.0
2018-10-03 09:55:00,147.39,148.52,147.38,148.52,6672.0,147.39,148.52,147.38,148.52,6672.0
2018-10-03 10:00:00,148.7,149.16,148.5,148.5,4775.0,148.7,149.16,148.5,148.5,4775.0
2018-10-03 10:05:00,148.59,148.82,148.4,148.67,2800.0,148.59,148.82,148.4,148.67,2800.0
2018-10-03 10:10:00,148.52,149.06,148.21,149.05,2600.0,148.52,149.06,148.21,149.05,2600.0
2018-10-03 10:15:00,148.92,148.92,148.35,148.48,2400.0,148.92,148.92,148.35,148.48,2400.0
2018-10-03 10:20:00,148.44,148.53,148.44,148.53,1700.0,148.44,148.53,148.44,148.53,1700.0
2018-10-03 10:25:00,148.22,148.22,147.74,147.74,1500.0,148.22,148.22,147.74,147.74,1500.0
2018-10-03 10:30:00,147.61,147.9,147.48,147.9,5372.0,147.61,147.9,147.48,147.9,5372.0
2018-10-03 10:35:00,147.92,147.94,147.21,147.21,2870.0,147.92,147.94,147.21,147.21,2870.0
2018-10-03 10:40:00,147.46,147.72,147.46,147.72,1000.0,147.46,147.72,147.46,147.72,1000.0
2018-10-03 10:45:00,147.86,147.92,147.4,147.44,1300.0,147.86,147.92,147.4,147.44,1300.0
2018-10-03 10:50:00,147.26,147.27,146.87,146.88,700.0,147.26,147.27,146.87,146.88,700.0
2018-10-03 10:55:00,146.97,147.03,146.49,146.49,3000.0,146.97,147.03,146.49,146.49,3000.0
2018-10-03 11:00:00,146.33,146.81,146.2,146.75,1800.0,146.33,146.81,146.2,146.75,1800.0
2018-10-03 11:05:00,146.72,146.75,146.72,146.75,400.0,146.72,146.75,146.72,146.75,400.0
2018-10-03 11:10:00,146.57,146.57,146.35,146.35,604.0,146.57,146.57,146.35,146.35,604.0
2018-10-03 11:15:00,146.58,147.53,146.57,147.53,3850.0,146.58,147.53,146.57,147.53,3850.0
2018-10-03 11:20:00,147.6,147.75,147.6,147.75,600.0,147.6,147.75,147.6,147.75,600.0
2018-10-03 11:25:00,147.71,147.84,147.71,147.84,548.0,147.71,147.84,147.71,147.84,548.0
2018-10-03 11:30:00,147.93,147.93,147.7,147.71,1636.0,147.93,147.93,147.7,147.71,1636.0
2018-10-03 11:35:00,147.84,147.97,147.58,147.83,9400.0,147.84,147.97,147.58,147.83,9400.0
2018-10-03 11:40:00,147.83,147.99,147.73,147.99,1100.0,147.83,147.99,147.73,147.99,1100.0
2018-10-03 11:45:00,147.93,148.15,147.92,148.15,945.0,147.93,148.15,147.92,148.15,945.0
2018-10-03 11:50:00,148.32,148.88,148.32,148.88,4280.0,148.32,148.88,148.32,148.88,4280.0
2018-10-03 11:55:00,148.77,148.88,148.72,148.88,3300.0,148.77,148.88,148.72,148.88,3300.0
2018-10-03 12:00:00,148.78,148.88,148.68,148.88,1819.0,148.78,148.88,148.68,148.88,1819.0
2018-10-03 12:05:00,148.78,149.04,148.78,149.04,4401.0,148.78,149.04,148.78,149.04,4401.0
2018-10-03 12:10:00,149.08,149.17,149.05,149.17,1300.0,149.08,149.17,149.05,149.17,1300.0
2018-10-03 12:15:00,149.07,149.1,148.94,149.1,1525.0,149.07,149.1,148.94,149.1,1525.0
2018-10-03 12:20:00,149.08,149.32,149.08,149.3,6841.0,149.08,149.32,149.08,149.3,6841.0
2018-10-03 12:25:00,149.41,149.62,149.03,149.26,6600.0,149.41,149.62,149.03,149.26,6600.0
2018-10-03 12:30:00,149.29,149.47,149.14,149.43,1510.0,149.29,149.47,149.14,149.43,1510.0
2018-10-03 12:35:00,149.34,149.39,148.73,148.79,11500.0,149.34,149.39,148.73,148.79,11500.0
2018-10-03 12:40:00,148.76,149.07,148.76,149.07,2933.0,148.76,149.07,148.76,149.07,2933.0
2018-10-03 12:45:00,149.19,149.56,149.19,149.39,3403.0,149.19,149.56,149.19,149.39,3403.0
2018-10-03 12:50:00,149.35,149.55,149.27,149.43,3033.0,149.35,149.55,149.27,149.43,3033.0
2018-10-03 12:55:00,149.43,149.73,149.43,149.7,1678.0,149.43,149.73,149.43,149.7,1678.0
2018-10-03 13:00:00,149.68,149.94,149.59,149.94,1410.0,149.68,149.94,149.59,149.94,1410.0
2018-10-03 13:05:00,149.99,150.05,149.88,149.94,6067.0,149.99,150.05,149.88,149.94,6067.0
2018-10-03 13:10:00,150.0,150.3,149.95,150.29,5640.0,150.0,150.3,149.95,150.29,5640.0
2018-10-03 13:15:00,150.28,150.45,150.12,150.41,7929.0,150.28,150.45,150.12,150.41,7929.0
2018-10-03 13:20:00,150.25,150.25,149.93,149.95,2713.0,150.25,150.25,149.93,149.95,2713.0
2018-10-03 13:25:00,149.9,150.0,149.63,150.0,2100.0,149.9,150.0,149.63,150.0,2100.0
2018-10-03 13:30:00,149.82,149.88,149.71,149.81,1710.0,149.82,149.88,149.71,149.81,1710.0
2018-10-03 13:35:00,149.77,150.1,149.75,150.02,8330.0,149.77,150.1,149.75,150.02,8330.0
2018-10-03 13:40:00,150.04,150.07,150.04,150.07,400.0,150.04,150.07,150.04,150.07,400.0
2018-10-03 13:45:00,149.99,150.15,149.99,150.06,3400.0,149.99,150.15,149.99,150.06,3400.0
2018-10-03 13:50:00,150.08,150.09,149.82,149.91,4250.0,150.08,150.09,149.82,149.91,4250.0
2018-10-03 13:55:00,149.91,149.97,149.82,149.93,4307.0,149.91,149.97,149.82,149.93,4307.0
2018-10-03 14:00:00,149.93,150.26,149.93,150.04,3624.0,149.93,150.26,149.93,150.04,3624.0
2018-10-03 14:05:00,150.11,150.11,149.88,150.02,350.0,150.11,150.11,149.88,150.02,350.0
2018-10-03 14:10:00,150.18,150.87,150.18,150.87,3100.0,150.18,150.87,150.18,150.87,3100.0
2018-10-03 14:15:00,150.94,150.94,150.53,150.53,1100.0,150.94,150.94,150.53,150.53,1100.0
2018-10-03 14:20:00,150.61,150.77,150.49,150.6,4420.0,150.61,150.77,150.49,150.6,4420.0
2018-10-03 14:25:00,150.56,150.62,150.53,150.55,2100.0,150.56,150.62,150.53,150.55,2100.0
2018-10-03 14:30:00,150.57,150.9,150.53,150.9,2500.0,150.57,150.9,150.53,150.9,2500.0
2018-10-03 14:35:00,150.74,150.79,150.51,150.55,1518.0,150.74,150.79,150.51,150.55,1518.0
2018-10-03 14:40:00,150.43,150.65,150.31,150.41,3900.0,150.43,150.65,150.31,150.41,3900.0
2018-10-03 14:45:00,150.41,150.41,150.05,150.05,2914.0,150.41,150.41,150.05,150.05,2914.0
2018-10-03 14:50:00,150.03,150.22,149.86,150.2,4960.0,150.03,150.22,149.86,150.2,4960.0
2018-10-03 14:55:00,150.13,150.53,150.05,150.53,4800.0,150.13,150.53,150.05,150.53,4800.0
2018-10-03 15:00:00,150.44,150.55,150.1,150.25,4900.0,150.44,150.55,150.1,150.25,4900.0
2018-10-03 15:05:00,150.21,150.21,150.05,150.15,2700.0,150.21,150.21,150.05,150.15,2700.0
2018-10-03 15:10:00,150.08,150.32,149.92,150.25,7312.0,150.08,150.32,149.92,150.25,7312.0
2018-10-03 15:15:00,150.25,150.42,150.2,150.42,3000.0,150.25,150.42,150.2,150.42,3000.0
2018-10-03 15:20:00,150.25,150.38,150.12,150.19,26899.0,150.25,150.38,150.12,150.19,26899.0
2018-10-03 15:25:00,150.19,150.34,150.12,150.3,4500.0,150.19,150.34,150.12,150.3,4500.0
2018-10-03 15:30:00,150.32,150.43,150.22,150.32,6328.0,150.32,150.43,150.22,150.32,6328.0
2018-10-03 15:35:00,150.31,150.32,150.02,150.04,4313.0,150.31,150.32,150.02,150.04,4313.0
2018-10-03 15:40:00,149.92,150.17,149.92,149.94,3000.0,149.92,150.17,149.92,149.94,3000.0
2018-10-03 15:45:00,150.0,150.04,149.82,149.82,6100.0,150.0,150.04,149.82,149.82,6100.0
2018-10-03 15:50:00,149.85,150.08,149.72,150.02,7186.0,149.85,150.08,149.72,150.02,7186.0
2018-10-03 15:55:00,149.99,150.17,149.93,150.11,25415.0,149.99,150.17,149.93,150.11,25415.0
2018-10-04 09:30:00,149.8,150.89,149.07,149.14,28362.0,149.8,150.89,149.07,149.14,28362.0
2018-10-04 09:35:00,149.5,149.55,148.33,148.33,7550.0,149.5,149.55,148.33,148.33,7550.0
2018-10-04 09:40:00,148.62,150.14,148.61,149.94,2506.0,148.62,150.14,148.61,149.94,2506.0
2018-10-04 09:45:00,150.25,150.27,149.04,149.56,2447.0,150.25,150.27,149.04,149.56,2447.0
2018-10-04 09:50:00,149.56,149.56,149.13,149.45,3100.0,149.56,149.56,149.13,149.45,3100.0
2018-10-04 09:55:00,149.36,150.89,149.36,150.89,1500.0,149.36,150.89,149.36,150.89,1500.0
2018-10-04 10:00:00,150.75,150.86,149.94,150.32,3644.0,150.75,150.86,149.94,150.32,3644.0
2018-10-04 10:05:00,150.31,150.31,149.63,149.86,1500.0,150.31,150.31,149.63,149.86,1500.0
2018-10-04 10:10:00,149.89,150.03,149.57,149.87,2900.0,149.89,150.03,149.57,149.87,2900.0
2018-10-04 10:15:00,149.67,149.95,148.5,148.5,4200.0,149.67,149.95,148.5,148.5,4200.0
2018-10-04 10:20:00,148.46,148.57,147.96,148.0,2653.0,148.46,148.57,147.96,148.0,2653.0
2018-10-04 10:25:00,147.9,147.9,147.49,147.7,6517.0,147.9,147.9,147.49,147.7,6517.0
2018-10-04 10:30:00,147.71,148.04,147.29,147.45,3800.0,147.71,148.04,147.29,147.45,3800.0
2018-10-04 10:35:00,147.58,147.83,147.58,147.6,1100.0,147.58,147.83,147.58,147.6,1100.0
2018-10-04 10:40:00,147.79,147.81,147.43,147.44,4705.0,147.79,147.81,147.43,147.44,4705.0
2018-10-04 10:45:00,147.67,147.8,147.47,147.59,1250.0,147.67,147.8,147.47,147.59,1250.0
2018-10-04 10:50:00,147.78,148.18,147.78,148.03,1300.0,147.78,148.18,147.78,148.03,1300.0
2018-10-04 10:55:00,147.89,147.89,147.6,147.6,1800.0,147.89,147.89,147.6,147.6,1800.0
2018-10-04 11:00:00,147.64,148.21,147.64,147.95,1690.0,147.64,148.21,147.64,147.95,1690.0
2018-10-04 11:05:00,147.75,147.75,147.73,147.74,200.0,147.75,147.75,147.73,147.74,200.0
2018-10-04 11:10:00,147.64,147.68,147.27,147.45,3744.0,147.64,147.68,147.27,147.45,3744.0
2018-10-04 11:15:00,147.45,147.5,147.36,147.5,1000.0,147.45,147.5,147.36,147.5,1000.0
2018-10-04 11:20:00,147.36,147.59,147.23,147.59,920.0,147.36,147.59,147.23,147.59,920.0
2018-10-04 11:25:00,147.6,147.71,147.6,147.71,400.0,147.6,147.71,147.6,147.71,400.0
2018-10-04 11:30:00,147.69,147.71,147.49,147.71,3400.0,147.69,147.71,147.49,147.71,3400.0
2018-10-04 11:35:00,147.81,147.97,147.69,147.96,1876.0,147.81,147.97,147.69,147.96,1876.0
2018-10-04 11:40:00,148.0,148.0,147.5,147.53,2700.0,148.0,148.0,147.5,147.53,2700.0
2018-10-04 11:45:00,147.69,147.72,146.75,146.87,10197.0,147.69,147.72,146.75,146.87,10197.0
2018-10-04 11:50:00,146.77,146.9,146.4,146.62,2963.0,146.77,146.9,146.4,146.62,2963.0
2018-10-04 11:55:00,146.67,146.77,146.66,146.77,1100.0,146.67,146.77,146.66,146.77,1100.0
2018-10-04 12:00:00,146.67,146.67,146.07,146.07,2160.0,146.67,146.67,146.07,146.07,2160.0
2018-10-04 12:05:00,146.05,146.05,145.79,145.89,2091.0,146.05,146.05,145.79,145.89,2091.0
2018-10-04 12:10:00,145.78,145.78,145.15,145.16,575.0,145.78,145.78,145.15,145.16,575.0
2018-10-04 12:15:00,145.15,145.15,144.45,144.48,9439.0,145.15,145.15,144.45,144.48,9439.0
2018-10-04 12:20:00,144.61,144.61,143.9,144.04,5550.0,144.61,144.61,143.9,144.04,5550.0
2018-10-04 12:25:00,144.07,145.0,143.57,144.2,28076.0,144.07,145.0,143.57,144.2,28076.0
2018-10-04 12:30:00,144.21,144.26,143.93,144.19,4919.0,144.21,144.26,143.93,144.19,4919.0
2018-10-04 12:35:00,144.12,144.8,144.12,144.51,3768.0,144.12,144.8,144.12,144.51,3768.0
2018-10-04 12:40:00,144.38,144.45,144.03,144.43,2890.0,144.38,144.45,144.03,144.43,2890.0
2018-10-04 12:45:00,144.12,144.39,144.12,144.2,823.0,144.12,144.39,144.12,144.2,823.0
2018-10-04 12:50:00,144.39,144.39,143.89,143.89,1176.0,144.39,144.39,143.89,143.89,1176.0
2018-10-04 12:55:00,143.84,144.08,143.82,144.0,1602.0,143.84,144.08,143.82,144.0,1602.0
2018-10-04 13:00:00,143.95,144.18,143.77,144.18,1798.0,143.95,144.18,143.77,144.18,1798.0
2018-10-04 13:05:00,144.23,144.49,144.1,144.11,1900.0,144.23,144.49,144.1,144.11,1900.0
2018-10-04 13:10:00,143.93,144.16,143.88,144.16,1325.0,143.93,144.16,143.88,144.16,1325.0
2018-10-04 13:15:00,143.98,144.07,143.48,143.59,2400.0,143.98,144.07,143.48,143.59,2400.0
2018-10-04 13:20:00,143.53,143.8,143.38,143.75,3806.0,143.53,143.8,143.38,143.75,3806.0
2018-10-04 13:25:00,143.9,144.18,143.83,143.84,8150.0,143.9,144.18,143.83,143.84,8150.0
2018-10-04 13:30:00,144.01,144.21,143.8,144.21,1564.0,144.01,144.21,143.8,144.21,1564.0
2018-10-04 13:35:00,144.27,144.29,144.05,144.29,600.0,144.27,144.29,144.05,144.29,600.0
2018-10-04 13:40:00,144.26,144.48,144.26,144.33,1790.0,144.26,144.48,144.26,144.33,1790.0
2018-10-04 13:45:00,144.33,144.43,144.13,144.38,3645.0,144.33,144.43,144.13,144.38,3645.0
2018-10-04 13:50:00,144.12,144.39,144.11,144.19,1629.0,144.12,144.39,144.11,144.19,1629.0
2018-10-04 13:55:00,144.19,144.46,144.19,144.46,1400.0,144.19,144.46,144.19,144.46,1400.0
2018-10-04 14:00:00,144.51,145.0,144.51,145.0,1200.0,144.51,145.0,144.51,145.0,1200.0
2018-10-04 14:05:00,144.96,145.25,144.76,145.25,4472.0,144.96,145.25,144.76,145.25,4472.0
2018-10-04 14:10:00,145.2,145.31,145.2,145.31,800.0,145.2,145.31,145.2,145.31,800.0
2018-10-04 14:15:00,145.3,145.3,144.93,144.93,2663.0,145.3,145.3,144.93,144.93,2663.0
2018-10-04 14:20:00,144.69,145.04,144.65,144.79,3000.0,144.69,145.04,144.65,144.79,3000.0
2018-10-04 14:25:00,144.79,144.91,144.64,144.78,3300.0,144.79,144.91,144.64,144.78,3300.0
2018-10-04 14:30:00,144.93,145.08,144.91,145.08,1000.0,144.93,145.08,144.91,145.08,1000.0
2018-10-04 14:35:00,145.15,145.7,145.15,145.7,2392.0,145.15,145.7,145.15,145.7,2392.0
2018-10-04 14:40:00,145.53,145.53,145.31,145.37,1000.0,145.53,145.53,145.31,145.37,1000.0
2018-10-04 14:45:00,145.43,145.6,145.37,145.56,700.0,145.43,145.6,145.37,145.56,700.0
2018-10-04 14:50:00,145.53,145.67,145.46,145.67,1824.0,145.53,145.67,145.46,145.67,1824.0
2018-10-04 14:55:00,145.82,146.6,145.79,146.26,9965.0,145.82,146.6,145.79,146.26,9965.0
2018-10-04 15:00:00,146.43,146.54,145.95,146.1,2838.0,146.43,146.54,145.95,146.1,2838.0
2018-10-04 15:05:00,145.95,146.0,145.67,145.76,1800.0,145.95,146.0,145.67,145.76,1800.0
2018-10-04 15:10:00,145.88,145.88,145.27,145.33,1400.0,145.88,145.88,145.27,145.33,1400.0
2018-10-04 15:15:00,145.33,145.54,145.31,145.45,1700.0,145.33,145.54,145.31,145.45,1700.0
2018-10-04 15:20:00,145.32,145.41,145.13,145.29,3804.0,145.32,145.41,145.13,145.29,3804.0
2018-10-04 15:25:00,145.34,145.44,145.02,145.02,3300.0,145.34,145.44,145.02,145.02,3300.0
2018-10-04 15:30:00,145.01,145.1,144.86,145.0,2500.0,145.01,145.1,144.86,145.0,2500.0
2018-10-04 15:35:00,144.88,144.95,144.72,144.86,3304.0,144.88,144.95,144.72,144.86,3304.0
2018-10-04 15:40:00,144.81,145.24,144.79,145.24,4723.0,144.81,145.24,144.79,145.24,4723.0
2018-10-04 15:45:00,145.28,145.97,145.28,145.73,5850.0,145.28,145.97,145.28,145.73,5850.0
2018-10-04 15:50:00,145.73,146.0,145.57,145.85,5856.0,145.73,146.0,145.57,145.85,5856.0
2018-10-04 15:55:00,145.85,146.12,145.75,145.8,19950.0,145.85,146.12,145.75,145.8,19950.0
2018-10-05 09:30:00,145.51,145.51,144.55,145.13,4763.0,145.51,145.51,144.55,145.13,4763.0
2018-10-05 09:35:00,143.76,146.75,143.76,146.65,3047.0,143.76,146.75,143.76,146.65,3047.0
2018-10-05 09:40:00,147.08,147.88,147.08,147.88,1700.0,147.08,147.88,147.08,147.88,1700.0
2018-10-05 09:45:00,147.97,148.02,147.01,147.11,2768.0,147.97,148.02,147.01,147.11,2768.0
2018-10-05 09:50:00,146.56,146.69,145.41,145.41,1850.0,146.56,146.69,145.41,145.41,1850.0
2018-10-05 09:55:00,145.58,145.65,144.43,144.79,2000.0,145.58,145.65,144.43,144.79,2000.0
2018-10-05 10:00:00,143.89,144.38,143.3,143.3,5864.0,143.89,144.38,143.3,143.3,5864.0
2018-10-05 10:05:00,143.11,145.1,143.11,145.0,5965.0,143.11,145.1,143.11,145.0,5965.0
2018-10-05 10:10:00,145.26,145.3,144.96,145.3,2000.0,145.26,145.3,144.96,145.3,2000.0
2018-10-05 10:15:00,145.37,145.48,145.37,145.48,200.0,145.37,145.48,145.37,145.48,200.0
2018-10-05 10:20:00,145.51,146.26,145.5,145.96,4210.0,145.51,146.26,145.5,145.96,4210.0
2018-10-05 10:25:00,146.13,146.24,145.84,145.92,1381.0,146.13,146.24,145.84,145.92,1381.0
2018-10-05 10:30:00,145.76,145.77,144.98,145.33,3890.0,145.76,145.77,144.98,145.33,3890.0
2018-10-05 10:35:00,145.3,145.59,145.11,145.12,1001.0,145.3,145.59,145.11,145.12,1001.0
2018-10-05 10:40:00,145.32,145.52,145.17,145.17,1400.0,145.32,145.52,145.17,145.17,1400.0
2018-10-05 10:45:00,145.16,145.26,144.85,145.12,2512.0,145.16,145.26,144.85,145.12,2512.0
2018-10-05 10:50:00,144.97,145.15,144.88,145.15,2018.0,144.97,145.15,144.88,145.15,2018.0
2018-10-05 10:55:00,145.15,145.15,145.15,145.15,0.0,145.15,145.15,145.15,145.15,0.0
2018-10-05 11:00:00,145.18,145.44,144.79,145.01,1475.0,145.18,145.44,144.79,145.01,1475.0
2018-10-05 11:05:00,145.0,145.1,144.66,144.84,5544.0,145.0,145.1,144.66,144.84,5544.0
2018-10-05 11:10:00,145.0,145.13,144.55,144.72,6823.0,145.0,145.13,144.55,144.72,6823.0
2018-10-05 11:15:00,144.53,144.65,144.4,144.49,2600.0,144.53,144.65,144.4,144.49,2600.0
2018-10-05 11:20:00,144.37,144.79,144.37,144.72,2380.0,144.37,144.79,144.37,144.72,2380.0
2018-10-05 11:25:00,145.02,145.02,144.8,144.96,1586.0,145.02,145.02,144.8,144.96,1586.0
2018-10-05 11:30:00,144.85,145.2,144.72,145.2,2500.0,144.85,145.2,144.72,145.2,2500.0
2018-10-05 11:35:00,144.91,145.13,144.66,145.13,5710.0,144.91,145.13,144.66,145.13,5710.0
2018-10-05 11:40:00,144.85,144.99,144.24,144.4,8072.0,144.85,144.99,144.24,144.4,8072.0
2018-10-05 11:45:00,144.17,144.37,143.9,144.15,4313.0,144.17,144.37,143.9,144.15,4313.0
2018-10-05 11:50:00,144.09,144.33,144.05,144.32,1900.0,144.09,144.33,144.05,144.32,1900.0
2018-10-05 11:55:00,144.44,144.45,143.88,143.93,11060.0,144.44,144.45,143.88,143.93,11060.0
2018-10-05 12:00:00,143.97,144.0,143.59,143.75,2097.0,143.97,144.0,143.59,143.75,2097.0
2018-10-05 12:05:00,143.76,144.13,143.68,144.06,2500.0,143.76,144.13,143.68,144.06,2500.0
2018-10-05 12:10:00,144.06,144.13,143.46,144.07,3400.0,144.06,144.13,143.46,144.07,3400.0
2018-10-05 12:15:00,143.47,143.75,143.0,143.0,4319.0,143.47,143.75,143.0,143.0,4319.0
2018-10-05 12:20:00,142.77,142.83,142.47,142.83,2974.0,142.77,142.83,142.47,142.83,2974.0
2018-10-05 12:25:00,142.65,142.69,142.65,142.69,200.0,142.65,142.69,142.65,142.69,200.0
2018-10-05 12:30:00,142.8,142.98,142.67,142.98,2000.0,142.8,142.98,142.67,142.98,2000.0
2018-10-05 12:35:00,142.97,142.97,142.55,142.55,300.0,142.97,142.97,142.55,142.55,300.0
2018-10-05 12:40:00,142.49,142.6,142.26,142.44,8587.0,142.49,142.6,142.26,142.44,8587.0
2018-10-05 12:45:00,142.52,142.6,142.38,142.49,1856.0,142.52,142.6,142.38,142.49,1856.0
2018-10-05 12:50:00,142.69,142.86,142.49,142.73,3177.0,142.69,142.86,142.49,142.73,3177.0
2018-10-05 12:55:00,142.87,142.87,142.87,142.87,100.0,142.87,142.87,142.87,142.87,100.0
2018-10-05 13:00:00,142.61,142.61,142.19,142.33,2014.0,142.61,142.61,142.19,142.33,2014.0
2018-10-05 13:05:00,142.11,142.11,141.35,141.36,3105.0,142.11,142.11,141.35,141.36,3105.0
2018-10-05 13:10:00,141.52,141.88,141.33,141.88,2121.0,141.52,141.88,141.33,141.88,2121.0
2018-10-05 13:15:00,141.79,142.05,141.78,142.05,2300.0,141.79,142.05,141.78,142.05,2300.0
2018-10-05 13:20:00,141.93,141.93,141.68,141.68,1801.0,141.93,141.93,141.68,141.68,1801.0
2018-10-05 13:25:00,141.58,141.58,141.24,141.51,1600.0,141.58,141.58,141.24,141.51,1600.0
2018-10-05 13:30:00,141.63,141.69,141.3,141.3,3375.0,141.63,141.69,141.3,141.3,3375.0
2018-10-05 13:35:00,141.28,141.45,141.2,141.2,3285.0,141.28,141.45,141.2,141.2,3285.0
2018-10-05 13:40:00,141.54,142.41,141.54,142.19,5599.0,141.54,142.41,141.54,142.19,5599.0
2018-10-05 13:45:00,142.62,142.98,142.25,142.78,3493.0,142.62,142.98,142.25,142.78,3493.0
2018-10-05 13:50:00,143.0,143.28,142.73,143.06,6707.0,143.0,143.28,142.73,143.06,6707.0
2018-10-05 13:55:00,143.25,143.25,142.88,142.99,2994.0,143.25,143.25,142.88,142.99,2994.0
2018-10-05 14:00:00,143.21,143.83,142.91,143.83,3085.0,143.21,143.83,142.91,143.83,3085.0
2018-10-05 14:05:00,144.2,144.47,143.85,144.08,3034.0,144.2,144.47,143.85,144.08,3034.0
2018-10-05 14:10:00,144.08,144.47,144.04,144.47,1000.0,144.08,144.47,144.04,144.47,1000.0
2018-10-05 14:15:00,144.2,144.43,144.05,144.39,1400.0,144.2,144.43,144.05,144.39,1400.0
2018-10-05 14:20:00,144.5,145.28,144.47,145.24,10352.0,144.5,145.28,144.47,145.24,10352.0
2018-10-05 14:25:00,145.38,146.14,145.38,146.14,7600.0,145.38,146.14,145.38,146.14,7600.0
2018-10-05 14:30:00,145.92,146.09,145.75,146.09,2000.0,145.92,146.09,145.75,146.09,2000.0
2018-10-05 14:35:00,146.03,146.03,145.22,145.55,3000.0,146.03,146.03,145.22,145.55,3000.0
2018-10-05 14:40:00,145.6,145.93,145.59,145.92,4056.0,145.6,145.93,145.59,145.92,4056.0
2018-10-05 14:45:00,145.9,146.17,145.89,145.97,7630.0,145.9,146.17,145.89,145.97,7630.0
2018-10-05 14:50:00,146.07,146.07,145.82,145.98,1700.0,146.07,146.07,145.82,145.98,1700.0
2018-10-05 14:55:00,145.92,146.07,145.8,145.94,2200.0,145.92,146.07,145.8,145.94,2200.0
2018-10-05 15:00:00,146.06,146.64,145.95,146.64,7429.0,146.06,146.64,145.95,146.64,7429.0
2018-10-05 15:05:00,146.64,146.94,146.31,146.41,7819.0,146.64,146.94,146.31,146.41,7819.0
2018-10-05 15:10:00,146.31,146.75,146.3,146.75,2114.0,146.31,146.75,146.3,146.75,2114.0
2018-10-05 15:15:00,146.81,147.0,146.61,146.97,6139.0,146.81,147.0,146.61,146.97,6139.0
2018-10-05 15:20:00,146.99,147.47,146.82,147.46,9956.0,146.99,147.47,146.82,147.46,9956.0
2018-10-05 15:25:00,147.45,147.45,146.27,146.27,3502.0,147.45,147.45,146.27,146.27,3502.0
2018-10-05 15:30:00,146.35,146.36,145.0,145.12,8310.0,146.35,146.36,145.0,145.12,8310.0
2018-10-05 15:35:00,145.0,145.65,145.0,145.65,5624.0,145.0,145.65,145.0,145.65,5624.0
2018-10-05 15:40:00,145.65,145.79,145.45,145.79,5691.0,145.65,145.79,145.45,145.79,5691.0
2018-10-05 15:45:00,145.71,146.22,145.71,146.03,7380.0,145.71,146.22,145.71,146.03,7380.0
2018-10-05 15:50:00,146.01,146.01,145.69,145.93,9792.0,146.01,146.01,145.69,145.93,9792.0
2018-10-05 15:55:00,145.92,146.04,145.48,146.01,43882.0,145.92,146.04,145.48,146.01,43882.0
2018-10-08 09:30:00,144.58,144.58,143.0,143.0,5205.0,144.58,144.58,143.0,143.0,5205.0
2018-10-08 09:35:00,143.16,143.99,143.01,143.22,1430.0,143.16,143.99,143.01,143.22,1430.0
2018-10-08 09:40:00,144.28,144.28,143.2,143.31,2300.0,144.28,144.28,143.2,143.31,2300.0
2018-10-08 09:45:00,144.14,144.73,143.35,144.26,1300.0,144.14,144.73,143.35,144.26,1300.0
2018-10-08 09:50:00,144.06,144.06,142.78,142.79,10109.0,144.06,144.06,142.78,142.79,10109.0
2018-10-08 09:55:00,143.43,144.22,143.42,144.22,714.0,143.43,144.22,143.42,144.22,714.0
2018-10-08 10:00:00,143.37,144.31,143.3,143.31,4175.0,143.37,144.31,143.3,143.31,4175.0
2018-10-08 10:05:00,142.9,143.49,142.9,143.42,2169.0,142.9,143.49,142.9,143.42,2169.0
2018-10-08 10:10:00,143.61,144.3,143.44,144.2,1800.0,143.61,144.3,143.44,144.2,1800.0
2018-10-08 10:15:00,144.0,144.02,143.73,144.02,1638.0,144.0,144.02,143.73,144.02,1638.0
2018-10-08 10:20:00,143.75,143.75,143.68,143.69,972.0,143.75,143.75,143.68,143.69,972.0
2018-10-08 10:25:00,143.65,144.44,143.64,143.64,2699.0,143.65,144.44,143.64,143.64,2699.0
2018-10-08 10:30:00,143.63,143.76,142.65,142.65,2629.0,143.63,143.76,142.65,142.65,2629.0
2018-10-08 10:35:00,142.51,142.79,142.4,142.59,1450.0,142.51,142.79,142.4,142.59,1450.0
2018-10-08 10:40:00,142.53,143.06,142.18,142.18,3250.0,142.53,143.06,142.18,142.18,3250.0
2018-10-08 10:45:00,141.54,142.15,141.54,142.15,700.0,141.54,142.15,141.54,142.15,700.0
2018-10-08 10:50:00,141.99,142.13,141.73,141.85,1024.0,141.99,142.13,141.73,141.85,1024.0
2018-10-08 10:55:00,141.8,142.1,141.75,142.0,1640.0,141.8,142.1,141.75,142.0,1640.0
2018-10-08 11:00:00,141.91,142.03,141.0,141.0,6515.0,141.91,142.03,141.0,141.0,6515.0
2018-10-08 11:05:00,141.11,141.25,140.68,140.68,4128.0,141.11,141.25,140.68,140.68,4128.0
2018-10-08 11:10:00,140.93,141.28,140.93,141.1,2813.0,140.93,141.28,140.93,141.1,2813.0
2018-10-08 11:15:00,141.19,141.19,140.59,140.76,2300.0,141.19,141.19,140.59,140.76,2300.0
2018-10-08 11:20:00,140.68,140.68,140.1,140.17,5491.0,140.68,140.68,140.1,140.17,5491.0
2018-10-08 11:25:00,140.17,140.19,139.37,139.37,11739.0,140.17,140.19,139.37,139.37,11739.0
2018-10-08 11:30:00,139.07,139.07,137.51,137.52,10223.0,139.07,139.07,137.51,137.52,10223.0
2018-10-08 11:35:00,137.77,138.19,137.5,137.5,7053.0,137.77,138.19,137.5,137.5,7053.0
2018-10-08 11:40:00,137.2,137.45,136.37,137.44,5307.0,137.2,137.45,136.37,137.44,5307.0
2018-10-08 11:45:00,137.18,137.96,136.93,137.85,7430.0,137.18,137.96,136.93,137.85,7430.0
2018-10-08 11:50:00,138.06,138.39,138.06,138.08,1659.0,138.06,138.39,138.06,138.08,1659.0
2018-10-08 11:55:00,138.21,138.83,137.84,138.83,6007.0,138.21,138.83,137.84,138.83,6007.0
2018-10-08 12:00:00,138.75,138.9,138.27,138.27,1500.0,138.75,138.9,138.27,138.27,1500.0
2018-10-08 12:05:00,138.21,138.22,137.65,137.65,5465.0,138.21,138.22,137.65,137.65,5465.0
2018-10-08 12:10:00,137.5,137.5,136.72,137.01,3223.0,137.5,137.5,136.72,137.01,3223.0
2018-10-08 12:15:00,137.15,137.24,136.75,137.13,4102.0,137.15,137.24,136.75,137.13,4102.0
2018-10-08 12:20:00,137.06,137.35,136.7,137.35,3264.0,137.06,137.35,136.7,137.35,3264.0
2018-10-08 12:25:00,137.51,138.11,137.23,138.05,4150.0,137.51,138.11,137.23,138.05,4150.0
2018-10-08 12:30:00,138.0,138.0,137.54,137.54,1648.0,138.0,138.0,137.54,137.54,1648.0
2018-10-08 12:35:00,137.71,138.07,137.62,137.62,4203.0,137.71,138.07,137.62,137.62,4203.0
2018-10-08 12:40:00,137.85,138.44,137.76,138.44,4979.0,137.85,138.44,137.76,138.44,4979.0
2018-10-08 12:45:00,138.37,138.5,138.08,138.34,8410.0,138.37,138.5,138.08,138.34,8410.0
2018-10-08 12:50:00,138.11,138.22,138.1,138.14,2425.0,138.11,138.22,138.1,138.14,2425.0
2018-10-08 12:55:00,138.03,138.03,137.57,137.58,2600.0,138.03,138.03,137.57,137.58,2600.0
2018-10-08 13:00:00,137.47,138.02,137.46,137.69,3700.0,137.47,138.02,137.46,137.69,3700.0
2018-10-08 13:05:00,137.59,138.23,137.59,138.23,2705.0,137.59,138.23,137.59,138.23,2705.0
2018-10-08 13:10:00,138.1,138.12,137.54,137.54,2010.0,138.1,138.12,137.54,137.54,2010.0
2018-10-08 13:15:00,137.47,137.47,137.18,137.25,1352.0,137.47,137.47,137.18,137.25,1352.0
2018-10-08 13:20:00,137.42,137.57,137.19,137.19,1846.0,137.42,137.57,137.19,137.19,1846.0
2018-10-08 13:25:00,137.43,137.47,137.21,137.29,1202.0,137.43,137.47,137.21,137.29,1202.0
2018-10-08 13:30:00,137.41,137.41,137.11,137.21,903.0,137.41,137.41,137.11,137.21,903.0
2018-10-08 13:35:00,137.3,137.83,137.28,137.73,2210.0,137.3,137.83,137.28,137.73,2210.0
2018-10-08 13:40:00,137.72,138.06,137.59,137.76,2860.0,137.72,138.06,137.59,137.76,2860.0
2018-10-08 13:45:00,137.61,138.08,137.46,137.9,1621.0,137.61,138.08,137.46,137.9,1621.0
2018-10-08 13:50:00,137.99,137.99,137.69,137.69,800.0,137.99,137.99,137.69,137.69,800.0
2018-10-08 13:55:00,137.7,137.8,137.38,137.67,2254.0,137.7,137.8,137.38,137.67,2254.0
2018-10-08 14:00:00,137.55,138.25,137.54,138.24,2800.0,137.55,138.25,137.54,138.24,2800.0
2018-10-08 14:05:00,138.32,139.03,138.19,138.9,5188.0,138.32,139.03,138.19,138.9,5188.0
2018-10-08 14:10:00,139.0,139.42,138.89,138.89,2196.0,139.0,139.42,138.89,138.89,2196.0
2018-10-08 14:15:00,138.99,138.99,138.5,138.69,1400.0,138.99,138.99,138.5,138.69,1400.0
2018-10-08 14:20:00,138.7,139.05,138.62,138.94,1100.0,138.7,139.05,138.62,138.94,1100.0
2018-10-08 14:25:00,139.13,140.35,139.1,139.92,10289.0,139.13,140.35,139.1,139.92,10289.0
2018-10-08 14:30:00,139.44,140.47,139.43,140.12,11650.0,139.44,140.47,139.43,140.12,11650.0
2018-10-08 14:35:00,140.16,140.39,139.75,140.34,2656.0,140.16,140.39,139.75,140.34,2656.0
2018-10-08 14:40:00,140.35,140.35,139.89,140.16,3365.0,140.35,140.35,139.89,140.16,3365.0
2018-10-08 14:45:00,140.31,141.25,140.3,141.23,6231.0,140.31,141.25,140.3,141.23,6231.0
2018-10-08 14:50:00,141.2,141.25,140.79,140.87,6000.0,141.2,141.25,140.79,140.87,6000.0
2018-10-08 14:55:00,140.65,140.78,140.12,140.28,5935.0,140.65,140.78,140.12,140.28,5935.0
2018-10-08 15:00:00,140.1,140.92,140.1,140.52,4538.0,140.1,140.92,140.1,140.52,4538.0
2018-10-08 15:05:00,140.44,140.9,140.43,140.9,2265.0,140.44,140.9,140.43,140.9,2265.0
2018-10-08 15:10:00,140.61,140.61,140.1,140.16,4634.0,140.61,140.61,140.1,140.16,4634.0
2018-10-08 15:15:00,140.39,140.82,140.38,140.55,2200.0,140.39,140.82,140.38,140.55,2200.0
2018-10-08 15:20:00,140.5,140.56,139.63,139.63,1700.0,140.5,140.56,139.63,139.63,1700.0
2018-10-08 15:25:00,139.69,140.04,139.02,139.02,4213.0,139.69,140.04,139.02,139.02,4213.0
2018-10-08 15:30:00,139.26,139.6,139.26,139.37,2611.0,139.26,139.6,139.26,139.37,2611.0
2018-10-08 15:35:00,139.42,139.54,139.27,139.51,1233.0,139.42,139.54,139.27,139.51,1233.0
2018-10-08 15:40:00,139.44,139.7,139.31,139.64,4608.0,139.44,139.7,139.31,139.64,4608.0
2018-10-08 15:45:00,139.59,139.93,139.58,139.71,6804.0,139.59,139.93,139.58,139.71,6804.0
2018-10-08 15:50:00,139.77,139.8,139.56,139.79,7134.0,139.77,139.8,139.56,139.79,7134.0
2018-10-08 15:55:00,139.79,139.96,139.28,139.28,18551.0,139.79,139.96,139.28,139.28,18551.0
2018-10-09 09:30:00,137.63,138.36,135.3,138.01,12639.0,137.63,138.36,135.3,138.01,12639.0
2018-10-09 09:35:00,138.75,141.35,138.75,141.35,7488.0,138.75,141.35,138.75,141.35,7488.0
2018-10-09 09:40:00,141.26,141.26,139.61,140.89,4808.0,141.26,141.26,139.61,140.89,4808.0
2018-10-09 09:45:00,140.91,140.91,138.24,138.25,3867.0,140.91,140.91,138.24,138.25,3867.0
2018-10-09 09:50:00,138.18,138.95,138.15,138.28,3700.0,138.18,138.95,138.15,138.28,3700.0
2018-10-09 09:55:00,138.28,138.8,138.03,138.17,9680.0,138.28,138.8,138.03,138.17,9680.0
2018-10-09 10:00:00,138.64,140.0,138.54,139.28,9306.0,138.64,140.0,138.54,139.28,9306.0
2018-10-09 10:05:00,138.87,138.87,138.05,138.08,8836.0,138.87,138.87,138.05,138.08,8836.0
2018-10-09 10:10:00,137.74,137.89,136.62,136.7,9155.0,137.74,137.89,136.62,136.7,9155.0
2018-10-09 10:15:00,137.17,138.11,137.17,138.11,4442.0,137.17,138.11,137.17,138.11,4442.0
2018-10-09 10:20:00,138.29,138.48,138.14,138.2,1400.0,138.29,138.48,138.14,138.2,1400.0
2018-10-09 10:25:00,138.2,138.84,137.9,138.84,4445.0,138.2,138.84,137.9,138.84,4445.0
2018-10-09 10:30:00,138.82,138.89,138.39,138.57,3822.0,138.82,138.89,138.39,138.57,3822.0
2018-10-09 10:35:00,138.42,138.55,137.87,138.07,4900.0,138.42,138.55,137.87,138.07,4900.0
2018-10-09 10:40:00,137.99,138.44,137.98,138.36,21085.0,137.99,138.44,137.98,138.36,21085.0
2018-10-09 10:45:00,138.38,138.84,138.29,138.7,6567.0,138.38,138.84,138.29,138.7,6567.0
2018-10-09 10:50:00,138.74,139.06,138.19,138.67,9392.0,138.74,139.06,138.19,138.67,9392.0
2018-10-09 10:55:00,138.77,139.19,138.59,138.86,2355.0,138.77,139.19,138.59,138.86,2355.0
2018-10-09 11:00:00,138.87,138.87,138.55,138.55,1500.0,138.87,138.87,138.55,138.55,1500.0
2018-10-09 11:05:00,138.56,138.79,138.12,138.12,2857.0,138.56,138.79,138.12,138.12,2857.0
2018-10-09 11:10:00,137.95,138.42,137.56,138.42,3088.0,137.95,138.42,137.56,138.42,3088.0
2018-10-09 11:15:00,138.42,138.94,138.12,138.22,2464.0,138.42,138.94,138.12,138.22,2464.0
2018-10-09 11:20:00,138.42,138.75,138.24,138.75,2747.0,138.42,138.75,138.24,138.75,2747.0
2018-10-09 11:25:00,138.73,138.79,138.35,138.39,1400.0,138.73,138.79,138.35,138.39,1400.0
2018-10-09 11:30:00,138.2,138.31,137.94,137.94,1733.0,138.2,138.31,137.94,137.94,1733.0
2018-10-09 11:35:00,137.97,138.34,137.9,138.13,2876.0,137.97,138.34,137.9,138.13,2876.0
2018-10-09 11:40:00,138.01,138.26,138.01,138.03,2944.0,138.01,138.26,138.01,138.03,2944.0
2018-10-09 11:45:00,137.91,137.91,137.24,137.55,5425.0,137.91,137.91,137.24,137.55,5425.0
2018-10-09 11:50:00,137.61,137.96,137.6,137.61,3037.0,137.61,137.96,137.6,137.61,3037.0
2018-10-09 11:55:00,137.6,137.6,136.67,137.27,2000.0,137.6,137.6,136.67,137.27,2000.0
2018-10-09 12:00:00,137.26,137.38,137.0,137.04,1704.0,137.26,137.38,137.0,137.04,1704.0
2018-10-09 12:05:00,137.09,137.19,136.96,137.15,2105.0,137.09,137.19,136.96,137.15,2105.0
2018-10-09 12:10:00,137.16,137.36,136.92,136.93,1649.0,137.16,137.36,136.92,136.93,1649.0
2018-10-09 12:15:00,136.8,136.99,136.71,136.71,3295.0,136.8,136.99,136.71,136.71,3295.0
2018-10-09 12:20:00,136.92,137.21,136.91,136.91,2010.0,136.92,137.21,136.91,136.91,2010.0
2018-10-09 12:25:00,136.76,137.25,136.74,137.05,2248.0,136.76,137.25,136.74,137.05,2248.0
2018-10-09 12:30:00,137.09,137.25,136.88,137.06,4727.0,137.09,137.25,136.88,137.06,4727.0
2018-10-09 12:35:00,137.29,137.61,137.29,137.46,1886.0,137.29,137.61,137.29,137.46,1886.0
2018-10-09 12:40:00,137.48,137.48,137.16,137.16,500.0,137.48,137.48,137.16,137.16,500.0
2018-10-09 12:45:00,136.85,137.18,136.52,136.59,3404.0,136.85,137.18,136.52,136.59,3404.0
2018-10-09 12:50:00,136.6,136.6,136.17,136.17,2080.0,136.6,136.6,136.17,136.17,2080.0
2018-10-09 12:55:00,136.16,136.31,136.04,136.04,2093.0,136.16,136.31,136.04,136.04,2093.0
2018-10-09 13:00:00,136.03,136.1,135.78,135.78,5972.0,136.03,136.1,135.78,135.78,5972.0
2018-10-09 13:05:00,135.72,135.86,135.5,135.57,7263.0,135.72,135.86,135.5,135.57,7263.0
2018-10-09 13:10:00,135.57,135.91,135.41,135.65,12199.0,135.57,135.91,135.41,135.65,12199.0
2018-10-09 13:15:00,135.77,135.98,135.38,135.64,12609.0,135.77,135.98,135.38,135.64,12609.0
2018-10-09 13:20:00,135.64,135.9,135.59,135.9,5073.0,135.64,135.9,135.59,135.9,5073.0
2018-10-09 13:25:00,135.91,135.95,135.39,135.39,12165.0,135.91,135.95,135.39,135.39,12165.0
2018-10-09 13:30:00,135.41,135.59,135.29,135.48,3638.0,135.41,135.59,135.29,135.48,3638.0
2018-10-09 13:35:00,135.4,135.56,135.2,135.29,2181.0,135.4,135.56,135.2,135.29,2181.0
2018-10-09 13:40:00,135.3,135.57,135.2,135.39,2637.0,135.3,135.57,135.2,135.39,2637.0
2018-10-09 13:45:00,135.4,135.53,135.25,135.26,4965.0,135.4,135.53,135.25,135.26,4965.0
2018-10-09 13:50:00,135.26,135.38,135.19,135.33,2711.0,135.26,135.38,135.19,135.33,2711.0
2018-10-09 13:55:00,135.41,135.63,135.41,135.55,3800.0,135.41,135.63,135.41,135.55,3800.0
2018-10-09 14:00:00,135.49,135.69,135.34,135.52,4532.0,135.49,135.69,135.34,135.52,4532.0
2018-10-09 14:05:00,135.46,135.86,135.22,135.86,4388.0,135.46,135.86,135.22,135.86,4388.0
2018-10-09 14:10:00,135.79,135.95,135.66,135.95,1300.0,135.79,135.95,135.66,135.95,1300.0
2018-10-09 14:15:00,136.09,136.09,135.95,135.96,2503.0,136.09,136.09,135.95,135.96,2503.0
2018-10-09 14:20:00,135.96,136.33,135.96,136.21,4468.0,135.96,136.33,135.96,136.21,4468.0
2018-10-09 14:25:00,136.35,136.38,136.14,136.24,3100.0,136.35,136.38,136.14,136.24,3100.0
2018-10-09 14:30:00,136.2,136.27,135.71,135.71,3350.0,136.2,136.27,135.71,135.71,3350.0
2018-10-09 14:35:00,135.62,135.95,135.61,135.94,3200.0,135.62,135.95,135.61,135.94,3200.0
2018-10-09 14:40:00,135.94,136.25,135.84,136.17,5036.0,135.94,136.25,135.84,136.17,5036.0
2018-10-09 14:45:00,136.18,136.47,135.94,136.37,6199.0,136.18,136.47,135.94,136.37,6199.0
2018-10-09 14:50:00,136.4,136.69,136.39,136.69,4400.0,136.4,136.69,136.39,136.69,4400.0
2018-10-09 14:55:00,136.65,136.77,136.65,136.65,744.0,136.65,136.77,136.65,136.65,744.0
2018-10-09 15:00:00,136.64,136.93,136.57,136.92,7865.0,136.64,136.93,136.57,136.92,7865.0
2018-10-09 15:05:00,136.91,137.11,136.89,136.99,4180.0,136.91,137.11,136.89,136.99,4180.0
2018-10-09 15:10:00,136.9,136.9,136.69,136.85,5774.0,136.9,136.9,136.69,136.85,5774.0
2018-10-09 15:15:00,136.85,136.89,136.66,136.85,3590.0,136.85,136.89,136.66,136.85,3590.0
2018-10-09 15:20:00,136.85,136.85,135.92,136.23,9282.0,136.85,136.85,135.92,136.23,9282.0
2018-10-09 15:25:00,136.38,136.53,136.34,136.53,5207.0,136.38,136.53,136.34,136.53,5207.0
2018-10-09 15:30:00,136.48,136.59,136.44,136.52,2523.0,136.48,136.59,136.44,136.52,2523.0
2018-10-09 15:35:00,136.44,136.61,136.22,136.61,9176.0,136.44,136.61,136.22,136.61,9176.0
2018-10-09 15:40:00,136.63,136.79,136.29,136.31,6877.0,136.63,136.79,136.29,136.31,6877.0
2018-10-09 15:45:00,136.36,136.48,136.14,136.15,11217.0,136.36,136.48,136.14,136.15,11217.0
2018-10-09 15:50:00,136.14,136.15,135.76,136.01,19049.0,136.14,136.15,135.76,136.01,19049.0
2018-10-09 15:55:00,135.95,135.95,135.53,135.68,31401.0,135.95,135.95,135.53,135.68,31401.0
2018-10-10 09:30:00,135.0,136.79,133.57,133.58,10913.0,135.0,136.79,133.57,133.58,10913.0
2018-10-10 09:35:00,133.64,133.67,132.11,132.61,9097.0,133.64,133.67,132.11,132.61,9097.0
2018-10-10 09:40:00,132.99,133.99,132.62,132.99,5519.0,132.99,133.99,132.62,132.99,5519.0
2018-10-10 09:45:00,132.52,133.0,131.79,131.79,6925.0,132.52,133.0,131.79,131.79,6925.0
2018-10-10 09:50:00,131.68,132.05,131.14,131.45,12029.0,131.68,132.05,131.14,131.45,12029.0
2018-10-10 09:55:00,131.11,131.26,129.76,130.08,15392.0,131.11,131.26,129.76,130.08,15392.0
2018-10-10 10:00:00,130.02,130.64,129.02,129.5,12872.0,130.02,130.64,129.02,129.5,12872.0
2018-10-10 10:05:00,129.76,129.94,129.05,129.22,13740.0,129.76,129.94,129.05,129.22,13740.0
2018-10-10 10:10:00,129.41,130.27,129.01,129.69,10553.0,129.41,130.27,129.01,129.69,10553.0
2018-10-10 10:15:00,129.9,130.63,129.15,130.35,14760.0,129.9,130.63,129.15,130.35,14760.0
2018-10-10 10:20:00,130.42,130.64,129.84,130.58,10677.0,130.42,130.64,129.84,130.58,10677.0
2018-10-10 10:25:00,130.53,130.68,129.88,130.06,7478.0,130.53,130.68,129.88,130.06,7478.0
2018-10-10 10:30:00,130.19,131.03,130.0,130.16,39574.0,130.19,131.03,130.0,130.16,39574.0
2018-10-10 10:35:00,130.33,130.34,129.26,129.35,9386.0,130.33,130.34,129.26,129.35,9386.0
2018-10-10 10:40:00,129.47,130.05,129.43,129.98,11205.0,129.47,130.05,129.43,129.98,11205.0
2018-10-10 10:45:00,130.0,130.02,129.03,129.08,6555.0,130.0,130.02,129.03,129.08,6555.0
2018-10-10 10:50:00,129.28,129.69,129.08,129.49,3200.0,129.28,129.69,129.08,129.49,3200.0
2018-10-10 10:55:00,129.73,129.73,128.69,128.82,7600.0,129.73,129.73,128.69,128.82,7600.0
2018-10-10 11:00:00,128.8,128.95,128.13,128.13,4150.0,128.8,128.95,128.13,128.13,4150.0
2018-10-10 11:05:00,128.13,128.14,127.01,127.14,10610.0,128.13,128.14,127.01,127.14,10610.0
2018-10-10 11:10:00,127.15,127.87,127.07,127.35,3350.0,127.15,127.87,127.07,127.35,3350.0
2018-10-10 11:15:00,127.35,127.39,126.64,127.04,4785.0,127.35,127.39,126.64,127.04,4785.0
2018-10-10 11:20:00,126.69,126.95,125.66,126.95,8616.0,126.69,126.95,125.66,126.95,8616.0
2018-10-10 11:25:00,126.83,127.66,126.83,127.61,3166.0,126.83,127.66,126.83,127.61,3166.0
2018-10-10 11:30:00,127.76,128.0,127.61,127.62,17182.0,127.76,128.0,127.61,127.62,17182.0
2018-10-10 11:35:00,127.67,127.72,127.51,127.72,1124.0,127.67,127.72,127.51,127.72,1124.0
2018-10-10 11:40:00,127.98,128.27,127.75,127.92,2300.0,127.98,128.27,127.75,127.92,2300.0
2018-10-10 11:45:00,128.09,128.34,127.87,128.16,5545.0,128.09,128.34,127.87,128.16,5545.0
2018-10-10 11:50:00,128.11,128.46,127.92,128.28,20430.0,128.11,128.46,127.92,128.28,20430.0
2018-10-10 11:55:00,128.08,128.43,127.94,128.04,9739.0,128.08,128.43,127.94,128.04,9739.0
2018-10-10 12:00:00,128.02,128.05,127.66,127.66,3351.0,128.02,128.05,127.66,127.66,3351.0
2018-10-10 12:05:00,127.6,127.87,127.11,127.4,24459.0,127.6,127.87,127.11,127.4,24459.0
2018-10-10 12:10:00,127.42,127.9,127.42,127.9,6100.0,127.42,127.9,127.42,127.9,6100.0
2018-10-10 12:15:00,127.97,128.65,127.97,128.5,26765.0,127.97,128.65,127.97,128.5,26765.0
2018-10-10 12:20:00,128.5,130.39,128.5,129.54,16888.0,128.5,130.39,128.5,129.54,16888.0
2018-10-10 12:25:00,129.34,129.97,129.2,129.2,3900.0,129.34,129.97,129.2,129.2,3900.0
2018-10-10 12:30:00,129.11,129.42,128.92,129.42,2621.0,129.11,129.42,128.92,129.42,2621.0
2018-10-10 12:35:00,129.42,129.52,128.66,129.06,4212.0,129.42,129.52,128.66,129.06,4212.0
2018-10-10 12:40:00,129.34,129.88,129.22,129.88,3300.0,129.34,129.88,129.22,129.88,3300.0
2018-10-10 12:45:00,129.88,130.22,129.77,130.22,3250.0,129.88,130.22,129.77,130.22,3250.0
2018-10-10 12:50:00,130.09,130.58,130.09,130.58,4240.0,130.09,130.58,130.09,130.58,4240.0
2018-10-10 12:55:00,130.44,130.56,130.01,130.02,7935.0,130.44,130.56,130.01,130.02,7935.0
2018-10-10 13:00:00,130.03,130.03,129.41,129.73,10648.0,130.03,130.03,129.41,129.73,10648.0
2018-10-10 13:05:00,129.78,130.4,129.78,130.12,9714.0,129.78,130.4,129.78,130.12,9714.0
2018-10-10 13:10:00,130.0,130.28,129.7,129.98,20000.0,130.0,130.28,129.7,129.98,20000.0
2018-10-10 13:15:00,129.99,130.12,129.76,130.04,5266.0,129.99,130.12,129.76,130.04,5266.0
2018-10-10 13:20:00,130.05,130.45,130.0,130.07,5897.0,130.05,130.45,130.0,130.07,5897.0
2018-10-10 13:25:00,129.99,130.24,129.72,130.02,5788.0,129.99,130.24,129.72,130.02,5788.0
2018-10-10 13:30:00,130.02,130.83,129.95,130.83,16649.0,130.02,130.83,129.95,130.83,16649.0
2018-10-10 13:35:00,130.9,131.0,130.57,130.63,3164.0,130.9,131.0,130.57,130.63,3164.0
2018-10-10 13:40:00,130.44,130.59,130.06,130.28,8737.0,130.44,130.59,130.06,130.28,8737.0
2018-10-10 13:45:00,130.19,130.32,130.03,130.12,10400.0,130.19,130.32,130.03,130.12,10400.0
2018-10-10 13:50:00,130.13,130.13,129.75,129.96,5211.0,130.13,130.13,129.75,129.96,5211.0
2018-10-10 13:55:00,129.78,129.83,129.5,129.71,3000.0,129.78,129.83,129.5,129.71,3000.0
2018-10-10 14:00:00,129.91,129.96,129.51,129.81,2701.0,129.91,129.96,129.51,129.81,2701.0
2018-10-10 14:05:00,129.69,129.69,128.77,128.96,2100.0,129.69,129.69,128.77,128.96,2100.0
2018-10-10 14:10:00,129.0,129.32,128.82,128.83,1000.0,129.0,129.32,128.82,128.83,1000.0
2018-10-10 14:15:00,128.82,129.32,128.82,129.07,3896.0,128.82,129.32,128.82,129.07,3896.0
2018-10-10 14:20:00,129.21,129.37,129.18,129.32,1242.0,129.21,129.37,129.18,129.32,1242.0
2018-10-10 14:25:00,129.41,129.55,129.33,129.5,900.0,129.41,129.55,129.33,129.5,900.0
2018-10-10 14:30:00,129.26,129.73,129.26,129.41,1900.0,129.26,129.73,129.26,129.41,1900.0
2018-10-10 14:35:00,129.35,129.35,129.05,129.21,1774.0,129.35,129.35,129.05,129.21,1774.0
2018-10-10 14:40:00,129.08,129.08,128.6,128.66,7410.0,129.08,129.08,128.6,128.66,7410.0
2018-10-10 14:45:00,128.66,128.86,128.5,128.66,3008.0,128.66,128.86,128.5,128.66,3008.0
2018-10-10 14:50:00,128.53,128.89,128.53,128.63,3325.0,128.53,128.89,128.53,128.63,3325.0
2018-10-10 14:55:00,128.5,128.96,128.48,128.78,14296.0,128.5,128.96,128.48,128.78,14296.0
2018-10-10 15:00:00,128.66,128.66,128.15,128.15,4147.0,128.66,128.66,128.15,128.15,4147.0
2018-10-10 15:05:00,128.18,128.27,127.7,127.93,5469.0,128.18,128.27,127.7,127.93,5469.0
2018-10-10 15:10:00,127.93,128.04,127.29,127.73,8000.0,127.93,128.04,127.29,127.73,8000.0
2018-10-10 15:15:00,127.51,127.9,127.1,127.13,5100.0,127.51,127.9,127.1,127.13,5100.0
2018-10-10 15:20:00,127.22,127.61,127.22,127.52,7741.0,127.22,127.61,127.22,127.52,7741.0
2018-10-10 15:25:00,127.44,128.13,127.4,128.13,13938.0,127.44,128.13,127.4,128.13,13938.0
2018-10-10 15:30:00,128.15,128.15,127.61,127.74,5830.0,128.15,128.15,127.61,127.74,5830.0
2018-10-10 15:35:00,127.77,127.82,127.51,127.56,14709.0,127.77,127.82,127.51,127.56,14709.0
2018-10-10 15:40:00,127.47,127.89,127.27,127.89,18029.0,127.47,127.89,127.27,127.89,18029.0
2018-10-10 15:45:00,127.69,128.16,127.43,128.05,20016.0,127.69,128.16,127.43,128.05,20016.0
2018-10-10 15:50:00,128.05,128.22,127.14,127.22,18247.0,128.05,128.22,127.14,127.22,18247.0
2018-10-10 15:55:00,127.15,127.28,126.48,126.77,32020.0,127.15,127.28,126.48,126.77,32020.0
2018-10-11 09:30:00,125.38,127.22,123.73,127.22,20697.0,125.38,127.22,123.73,127.22,20697.0
2018-10-11 09:35:00,127.19,127.88,126.88,127.58,16040.0,127.19,127.88,126.88,127.58,16040.0
2018-10-11 09:40:00,126.87,127.16,125.68,125.88,4500.0,126.87,127.16,125.68,125.88,4500.0
2018-10-11 09:45:00,125.83,127.7,125.22,127.7,13081.0,125.83,127.7,125.22,127.7,13081.0
2018-10-11 09:50:00,127.6,128.88,127.47,128.35,35785.0,127.6,128.88,127.47,128.35,35785.0
2018-10-11 09:55:00,128.34,128.75,128.03,128.56,5400.0,128.34,128.75,128.03,128.56,5400.0
2018-10-11 10:00:00,128.38,128.59,127.44,127.44,12658.0,128.38,128.59,127.44,127.44,12658.0
2018-10-11 10:05:00,126.93,126.95,124.65,125.92,16522.0,126.93,126.95,124.65,125.92,16522.0
2018-10-11 10:10:00,126.19,126.19,124.96,125.25,5592.0,126.19,126.19,124.96,125.25,5592.0
2018-10-11 10:15:00,125.1,125.13,123.96,124.29,3738.0,125.1,125.13,123.96,124.29,3738.0
2018-10-11 10:20:00,124.29,125.11,124.28,124.51,7856.0,124.29,125.11,124.28,124.51,7856.0
2018-10-11 10:25:00,124.65,125.96,124.64,125.89,4300.0,124.65,125.96,124.64,125.89,4300.0
2018-10-11 10:30:00,125.99,126.37,125.99,126.11,3977.0,125.99,126.37,125.99,126.11,3977.0
2018-10-11 10:35:00,126.08,126.43,125.46,125.5,3823.0,126.08,126.43,125.46,125.5,3823.0
2018-10-11 10:40:00,125.52,125.52,124.59,125.02,10512.0,125.52,125.52,124.59,125.02,10512.0
2018-10-11 10:45:00,125.08,125.38,124.76,124.76,9716.0,125.08,125.38,124.76,124.76,9716.0
2018-10-11 10:50:00,124.99,125.05,124.19,124.19,1841.0,124.99,125.05,124.19,124.19,1841.0
2018-10-11 10:55:00,124.56,124.96,124.52,124.73,5060.0,124.56,124.96,124.52,124.73,5060.0
2018-10-11 11:00:00,124.76,124.76,124.0,124.04,4211.0,124.76,124.76,124.0,124.04,4211.0
2018-10-11 11:05:00,124.15,125.0,124.13,124.82,4549.0,124.15,125.0,124.13,124.82,4549.0
2018-10-11 11:10:00,124.7,125.26,124.47,124.97,12183.0,124.7,125.26,124.47,124.97,12183.0
2018-10-11 11:15:00,124.87,125.44,124.74,125.04,7350.0,124.87,125.44,124.74,125.04,7350.0
2018-10-11 11:20:00,125.15,125.84,125.15,125.46,6400.0,125.15,125.84,125.15,125.46,6400.0
2018-10-11 11:25:00,125.59,125.66,125.17,125.51,5200.0,125.59,125.66,125.17,125.51,5200.0
2018-10-11 11:30:00,125.39,125.66,124.76,125.54,10263.0,125.39,125.66,124.76,125.54,10263.0
2018-10-11 11:35:00,125.64,125.89,125.26,125.82,4945.0,125.64,125.89,125.26,125.82,4945.0
2018-10-11 11:40:00,125.76,126.28,125.75,126.19,3456.0,125.76,126.28,125.75,126.19,3456.0
2018-10-11 11:45:00,126.44,127.19,126.33,126.86,8983.0,126.44,127.19,126.33,126.86,8983.0
2018-10-11 11:50:00,126.8,127.03,126.52,126.87,4244.0,126.8,127.03,126.52,126.87,4244.0
2018-10-11 11:55:00,126.71,126.73,126.15,126.15,2804.0,126.71,126.73,126.15,126.15,2804.0
2018-10-11 12:00:00,126.14,126.83,126.01,126.6,6399.0,126.14,126.83,126.01,126.6,6399.0
2018-10-11 12:05:00,126.36,126.94,126.32,126.5,6887.0,126.36,126.94,126.32,126.5,6887.0
2018-10-11 12:10:00,126.44,127.3,126.43,127.19,3542.0,126.44,127.3,126.43,127.19,3542.0
2018-10-11 12:15:00,127.22,127.49,127.07,127.38,3802.0,127.22,127.49,127.07,127.38,3802.0
2018-10-11 12:20:00,127.4,127.9,127.35,127.68,6809.0,127.4,127.9,127.35,127.68,6809.0
2018-10-11 12:25:00,127.84,127.84,127.24,127.26,3590.0,127.84,127.84,127.24,127.26,3590.0
2018-10-11 12:30:00,127.0,127.12,126.61,126.67,4422.0,127.0,127.12,126.61,126.67,4422.0
2018-10-11 12:35:00,126.47,126.47,126.09,126.22,2709.0,126.47,126.47,126.09,126.22,2709.0
2018-10-11 12:40:00,126.12,126.89,126.11,126.8,3402.0,126.12,126.89,126.11,126.8,3402.0
2018-10-11 12:45:00,126.61,126.62,125.74,125.74,1400.0,126.61,126.62,125.74,125.74,1400.0
2018-10-11 12:50:00,125.79,126.26,125.56,126.25,2630.0,125.79,126.26,125.56,126.25,2630.0
2018-10-11 12:55:00,126.5,126.74,126.11,126.42,4950.0,126.5,126.74,126.11,126.42,4950.0
2018-10-11 13:00:00,126.34,126.34,125.6,125.76,1200.0,126.34,126.34,125.6,125.76,1200.0
2018-10-11 13:05:00,125.76,126.18,125.73,126.01,3965.0,125.76,126.18,125.73,126.01,3965.0
2018-10-11 13:10:00,125.83,126.63,125.72,126.62,3600.0,125.83,126.63,125.72,126.62,3600.0
2018-10-11 13:15:00,126.41,126.46,126.17,126.38,2889.0,126.41,126.46,126.17,126.38,2889.0
2018-10-11 13:20:00,126.33,126.63,126.15,126.15,3300.0,126.33,126.63,126.15,126.15,3300.0
2018-10-11 13:25:00,126.23,126.74,126.22,126.74,4912.0,126.23,126.74,126.22,126.74,4912.0
2018-10-11 13:30:00,126.72,126.85,126.49,126.64,4600.0,126.72,126.85,126.49,126.64,4600.0
2018-10-11 13:35:00,126.67,126.82,126.28,126.61,5595.0,126.67,126.82,126.28,126.61,5595.0
2018-10-11 13:40:00,126.67,126.87,126.16,126.54,3086.0,126.67,126.87,126.16,126.54,3086.0
2018-10-11 13:45:00,126.51,126.51,126.09,126.09,1900.0,126.51,126.51,126.09,126.09,1900.0
2018-10-11 13:50:00,125.84,125.87,125.63,125.65,4801.0,125.84,125.87,125.63,125.65,4801.0
2018-10-11 13:55:00,125.69,125.81,125.47,125.71,3622.0,125.69,125.81,125.47,125.71,3622.0
2018-10-11 14:00:00,125.97,125.97,125.56,125.94,4109.0,125.97,125.97,125.56,125.94,4109.0
2018-10-11 14:05:00,126.02,126.19,125.91,126.0,3400.0,126.02,126.19,125.91,126.0,3400.0
2018-10-11 14:10:00,125.93,126.1,125.77,125.77,3560.0,125.93,126.1,125.77,125.77,3560.0
2018-10-11 14:15:00,125.77,126.08,125.61,125.71,6449.0,125.77,126.08,125.61,125.71,6449.0
2018-10-11 14:20:00,125.68,126.15,125.67,125.74,4015.0,125.68,126.15,125.67,125.74,4015.0
2018-10-11 14:25:00,125.67,125.89,125.57,125.57,6140.0,125.67,125.89,125.57,125.57,6140.0
2018-10-11 14:30:00,125.6,125.64,125.29,125.29,6200.0,125.6,125.64,125.29,125.29,6200.0
2018-10-11 14:35:00,125.11,125.28,124.87,124.97,7105.0,125.11,125.28,124.87,124.97,7105.0
2018-10-11 14:40:00,125.01,125.01,124.48,124.48,6257.0,125.01,125.01,124.48,124.48,6257.0
2018-10-11 14:45:00,124.3,124.71,123.99,124.71,5300.0,124.3,124.71,123.99,124.71,5300.0
2018-10-11 14:50:00,124.61,125.24,124.52,125.07,8700.0,124.61,125.24,124.52,125.07,8700.0
2018-10-11 14:55:00,125.04,125.15,124.42,124.76,7496.0,125.04,125.15,124.42,124.76,7496.0
2018-10-11 15:00:00,124.66,125.08,124.4,125.0,7500.0,124.66,125.08,124.4,125.0,7500.0
2018-10-11 15:05:00,125.0,125.0,124.32,124.42,6000.0,125.0,125.0,124.32,124.42,6000.0
2018-10-11 15:10:00,124.48,125.15,123.9,125.15,8235.0,124.48,125.15,123.9,125.15,8235.0
2018-10-11 15:15:00,125.07,126.13,124.99,125.45,8814.0,125.07,126.13,124.99,125.45,8814.0
2018-10-11 15:20:00,125.42,126.25,125.41,125.74,8110.0,125.42,126.25,125.41,125.74,8110.0
2018-10-11 15:25:00,125.9,126.11,125.38,125.38,10362.0,125.9,126.11,125.38,125.38,10362.0
2018-10-11 15:30:00,125.25,125.79,125.1,125.57,15526.0,125.25,125.79,125.1,125.57,15526.0
2018-10-11 15:35:00,125.56,125.77,125.08,125.77,21849.0,125.56,125.77,125.08,125.77,21849.0
2018-10-11 15:40:00,125.62,125.62,125.06,125.24,17907.0,125.62,125.62,125.06,125.24,17907.0
2018-10-11 15:45:00,125.17,125.39,124.3,124.38,10407.0,125.17,125.39,124.3,124.38,10407.0
2018-10-11 15:50:00,124.33,125.25,124.24,124.7,17224.0,124.33,125.25,124.24,124.7,17224.0
2018-10-11 15:55:00,124.64,124.86,124.16,124.25,26965.0,124.64,124.86,124.16,124.25,26965.0
2018-10-12 09:30:00,131.88,131.88,129.48,129.61,1537.0,131.88,131.88,129.48,129.61,1537.0
2018-10-12 09:35:00,129.61,129.61,129.61,129.61,0.0,129.61,129.61,129.61,129.61,0.0
2018-10-12 09:40:00,129.31,130.48,128.2,128.33,36053.0,129.31,130.48,128.2,128.33,36053.0
2018-10-12 09:45:00,128.62,129.01,128.26,128.62,18416.0,128.62,129.01,128.26,128.62,18416.0
2018-10-12 09:50:00,128.64,129.41,128.49,129.28,11692.0,128.64,129.41,128.49,129.28,11692.0
2018-10-12 09:55:00,129.39,130.27,129.3,129.81,17334.0,129.39,130.27,129.3,129.81,17334.0
2018-10-12 10:00:00,129.65,130.88,129.51,130.59,11771.0,129.65,130.88,129.51,130.59,11771.0
2018-10-12 10:05:00,130.84,131.12,130.22,130.37,10574.0,130.84,131.12,130.22,130.37,10574.0
2018-10-12 10:10:00,130.35,130.54,129.62,129.69,8470.0,130.35,130.54,129.62,129.69,8470.0
2018-10-12 10:15:00,129.89,129.95,129.41,129.59,11148.0,129.89,129.95,129.41,129.59,11148.0
2018-10-12 10:20:00,129.69,129.69,128.73,128.73,3953.0,129.69,129.69,128.73,128.73,3953.0
2018-10-12 10:25:00,128.97,128.97,127.82,128.18,13992.0,128.97,128.97,127.82,128.18,13992.0
2018-10-12 10:30:00,128.41,129.01,128.23,128.52,3360.0,128.41,129.01,128.23,128.52,3360.0
2018-10-12 10:35:00,128.5,128.89,128.5,128.89,700.0,128.5,128.89,128.5,128.89,700.0
2018-10-12 10:40:00,128.64,128.92,128.45,128.83,6501.0,128.64,128.92,128.45,128.83,6501.0
2018-10-12 10:45:00,128.81,129.38,128.67,129.02,3340.0,128.81,129.38,128.67,129.02,3340.0
2018-10-12 10:50:00,128.96,129.4,128.73,129.26,2700.0,128.96,129.4,128.73,129.26,2700.0
2018-10-12 10:55:00,129.42,129.85,129.0,129.0,7200.0,129.42,129.85,129.0,129.0,7200.0
2018-10-12 11:00:00,129.0,129.02,128.59,128.59,5170.0,129.0,129.02,128.59,128.59,5170.0
2018-10-12 11:05:00,128.48,128.7,128.22,128.64,3300.0,128.48,128.7,128.22,128.64,3300.0
2018-10-12 11:10:00,128.83,129.02,128.6,128.6,2508.0,128.83,129.02,128.6,128.6,2508.0
2018-10-12 11:15:00,128.61,128.88,128.47,128.88,3599.0,128.61,128.88,128.47,128.88,3599.0
2018-10-12 11:20:00,128.68,129.12,128.68,128.89,2300.0,128.68,129.12,128.68,128.89,2300.0
2018-10-12 11:25:00,128.89,129.04,128.84,129.04,2500.0,128.89,129.04,128.84,129.04,2500.0
2018-10-12 11:30:00,129.17,129.37,129.07,129.31,1590.0,129.17,129.37,129.07,129.31,1590.0
2018-10-12 11:35:00,129.33,129.33,128.68,128.71,3400.0,129.33,129.33,128.68,128.71,3400.0
2018-10-12 11:40:00,128.73,128.91,128.45,128.84,4149.0,128.73,128.91,128.45,128.84,4149.0
2018-10-12 11:45:00,128.47,128.66,127.62,127.77,6400.0,128.47,128.66,127.62,127.77,6400.0
2018-10-12 11:50:00,127.87,128.7,127.87,128.4,3320.0,127.87,128.7,127.87,128.4,3320.0
2018-10-12 11:55:00,128.46,128.76,128.32,128.62,1900.0,128.46,128.76,128.32,128.62,1900.0
2018-10-12 12:00:00,128.37,128.55,128.11,128.24,5600.0,128.37,128.55,128.11,128.24,5600.0
2018-10-12 12:05:00,128.18,128.39,127.85,128.12,4741.0,128.18,128.39,127.85,128.12,4741.0
2018-10-12 12:10:00,128.12,128.13,127.83,127.95,1100.0,128.12,128.13,127.83,127.95,1100.0
2018-10-12 12:15:00,128.05,128.1,127.8,127.92,1200.0,128.05,128.1,127.8,127.92,1200.0
2018-10-12 12:20:00,127.93,127.93,127.69,127.91,2700.0,127.93,127.93,127.69,127.91,2700.0
2018-10-12 12:25:00,127.81,127.94,127.68,127.92,1450.0,127.81,127.94,127.68,127.92,1450.0
2018-10-12 12:30:00,127.81,128.28,127.6,128.06,11033.0,127.81,128.28,127.6,128.06,11033.0
2018-10-12 12:35:00,128.19,128.3,127.15,127.15,5804.0,128.19,128.3,127.15,127.15,5804.0
2018-10-12 12:40:00,127.15,127.19,126.0,126.0,2835.0,127.15,127.19,126.0,126.0,2835.0
2018-10-12 12:45:00,126.04,126.35,125.95,126.09,4000.0,126.04,126.35,125.95,126.09,4000.0
2018-10-12 12:50:00,126.27,126.65,126.03,126.65,3400.0,126.27,126.65,126.03,126.65,3400.0
2018-10-12 12:55:00,126.41,126.7,126.21,126.5,9674.0,126.41,126.7,126.21,126.5,9674.0
2018-10-12 13:00:00,126.5,127.45,126.44,127.06,3000.0,126.5,127.45,126.44,127.06,3000.0
2018-10-12 13:05:00,127.54,128.4,127.54,128.27,9600.0,127.54,128.4,127.54,128.27,9600.0
2018-10-12 13:10:00,128.33,128.33,127.91,128.18,5000.0,128.33,128.33,127.91,128.18,5000.0
2018-10-12 13:15:00,128.4,128.4,127.88,128.08,5396.0,128.4,128.4,127.88,128.08,5396.0
2018-10-12 13:20:00,128.17,128.31,128.11,128.19,1625.0,128.17,128.31,128.11,128.19,1625.0
2018-10-12 13:25:00,128.4,128.4,128.01,128.14,1255.0,128.4,128.4,128.01,128.14,1255.0
2018-10-12 13:30:00,128.1,128.51,128.07,128.48,3000.0,128.1,128.51,128.07,128.48,3000.0
2018-10-12 13:35:00,128.26,129.21,128.08,129.21,5700.0,128.26,129.21,128.08,129.21,5700.0
2018-10-12 13:40:00,128.9,129.3,128.38,128.84,4175.0,128.9,129.3,128.38,128.84,4175.0
2018-10-12 13:45:00,128.69,128.98,128.6,128.98,2900.0,128.69,128.98,128.6,128.98,2900.0
2018-10-12 13:50:00,128.88,128.88,128.56,128.88,1900.0,128.88,128.88,128.56,128.88,1900.0
2018-10-12 13:55:00,128.84,128.84,128.6,128.6,400.0,128.84,128.84,128.6,128.6,400.0
2018-10-12 14:00:00,128.68,128.74,128.23,128.34,5974.0,128.68,128.74,128.23,128.34,5974.0
2018-10-12 14:05:00,128.37,128.41,128.08,128.1,6076.0,128.37,128.41,128.08,128.1,6076.0
2018-10-12 14:10:00,128.17,128.21,128.0,128.05,3493.0,128.17,128.21,128.0,128.05,3493.0
2018-10-12 14:15:00,128.12,128.37,128.01,128.27,1600.0,128.12,128.37,128.01,128.27,1600.0
2018-10-12 14:20:00,128.29,128.41,128.05,128.23,1300.0,128.29,128.41,128.05,128.23,1300.0
2018-10-12 14:25:00,128.26,128.6,128.1,128.6,1600.0,128.26,128.6,128.1,128.6,1600.0
2018-10-12 14:30:00,128.51,128.51,128.2,128.27,2100.0,128.51,128.51,128.2,128.27,2100.0
2018-10-12 14:35:00,128.23,128.23,128.23,128.23,100.0,128.23,128.23,128.23,128.23,100.0
2018-10-12 14:40:00,128.22,128.33,128.05,128.33,12800.0,128.22,128.33,128.05,128.33,12800.0
2018-10-12 14:45:00,128.33,128.36,128.08,128.12,2647.0,128.33,128.36,128.08,128.12,2647.0
2018-10-12 14:50:00,128.11,128.39,128.04,128.39,7404.0,128.11,128.39,128.04,128.39,7404.0
2018-10-12 14:55:00,128.25,128.84,128.21,128.77,4992.0,128.25,128.84,128.21,128.77,4992.0
2018-10-12 15:00:00,128.7,128.76,128.03,128.51,3000.0,128.7,128.76,128.03,128.51,3000.0
2018-10-12 15:05:00,128.6,129.41,128.47,129.41,4534.0,128.6,129.41,128.47,129.41,4534.0
2018-10-12 15:10:00,129.06,129.09,128.6,128.85,3446.0,129.06,129.09,128.6,128.85,3446.0
2018-10-12 15:15:00,128.64,128.67,128.45,128.66,4010.0,128.64,128.67,128.45,128.66,4010.0
2018-10-12 15:20:00,128.66,128.8,128.51,128.64,1900.0,128.66,128.8,128.51,128.64,1900.0
2018-10-12 15:25:00,128.73,129.12,128.73,129.04,2122.0,128.73,129.12,128.73,129.04,2122.0
2018-10-12 15:30:00,128.75,129.12,128.74,129.12,1866.0,128.75,129.12,128.74,129.12,1866.0
2018-10-12 15:35:00,129.13,129.13,128.54,128.65,2221.0,129.13,129.13,128.54,128.65,2221.0
2018-10-12 15:40:00,128.62,129.04,128.53,128.81,5410.0,128.62,129.04,128.53,128.81,5410.0
2018-10-12 15:45:00,128.9,129.32,128.63,129.31,30865.0,128.9,129.32,128.63,129.31,30865.0
2018-10-12 15:50:00,129.24,129.85,129.24,129.55,11852.0,129.24,129.85,129.24,129.55,11852.0
2018-10-12 15:55:00,129.62,129.95,129.53,129.95,47536.0,129.62,129.95,129.53,129.95,47536.0
2018-10-15 09:30:00,128.94,129.76,128.01,128.97,13333.0,128.94,129.76,128.01,128.97,13333.0
2018-10-15 09:35:00,128.72,128.72,126.5,126.5,3975.0,128.72,128.72,126.5,126.5,3975.0
2018-10-15 09:40:00,126.89,127.05,126.86,127.01,1234.0,126.89,127.05,126.86,127.01,1234.0
2018-10-15 09:45:00,127.08,128.0,126.56,127.99,4527.0,127.08,128.0,126.56,127.99,4527.0
2018-10-15 09:50:00,127.88,128.15,127.69,128.11,4127.0,127.88,128.15,127.69,128.11,4127.0
2018-10-15 09:55:00,128.05,128.49,127.98,128.17,3099.0,128.05,128.49,127.98,128.17,3099.0
2018-10-15 10:00:00,127.99,127.99,127.01,127.01,3031.0,127.99,127.99,127.01,127.01,3031.0
2018-10-15 10:05:00,127.06,127.06,126.85,126.86,500.0,127.06,127.06,126.85,126.86,500.0
2018-10-15 10:10:00,126.86,127.15,126.53,126.53,3540.0,126.86,127.15,126.53,126.53,3540.0
2018-10-15 10:15:00,126.68,127.0,126.4,126.54,5851.0,126.68,127.0,126.4,126.54,5851.0
2018-10-15 10:20:00,126.53,126.75,126.51,126.74,600.0,126.53,126.75,126.51,126.74,600.0
2018-10-15 10:25:00,126.21,126.99,126.21,126.9,1303.0,126.21,126.99,126.21,126.9,1303.0
2018-10-15 10:30:00,127.01,127.3,127.0,127.3,1200.0,127.01,127.3,127.0,127.3,1200.0
2018-10-15 10:35:00,127.48,127.61,127.23,127.56,5028.0,127.48,127.61,127.23,127.56,5028.0
2018-10-15 10:40:00,127.56,127.93,127.42,127.57,7650.0,127.56,127.93,127.42,127.57,7650.0
2018-10-15 10:45:00,127.44,127.65,127.29,127.49,6584.0,127.44,127.65,127.29,127.49,6584.0
2018-10-15 10:50:00,127.57,128.24,127.44,127.85,3620.0,127.57,128.24,127.44,127.85,3620.0
2018-10-15 10:55:00,127.91,128.39,127.79,128.21,4055.0,127.91,128.39,127.79,128.21,4055.0
2018-10-15 11:00:00,128.21,128.54,128.01,128.03,4255.0,128.21,128.54,128.01,128.03,4255.0
2018-10-15 11:05:00,128.1,128.6,128.1,128.6,2463.0,128.1,128.6,128.1,128.6,2463.0
2018-10-15 11:10:00,129.02,129.6,128.98,129.6,1000.0,129.02,129.6,128.98,129.6,1000.0
2018-10-15 11:15:00,129.82,129.82,128.99,129.03,3800.0,129.82,129.82,128.99,129.03,3800.0
2018-10-15 11:20:00,128.7,128.85,128.35,128.4,2515.0,128.7,128.85,128.35,128.4,2515.0
2018-10-15 11:25:00,128.74,129.17,128.73,129.17,3000.0,128.74,129.17,128.73,129.17,3000.0
2018-10-15 11:30:00,129.24,129.3,128.76,129.0,6216.0,129.24,129.3,128.76,129.0,6216.0
2018-10-15 11:35:00,128.81,129.19,128.81,129.17,2600.0,128.81,129.19,128.81,129.17,2600.0
2018-10-15 11:40:00,129.0,129.24,128.85,129.24,1500.0,129.0,129.24,128.85,129.24,1500.0
2018-10-15 11:45:00,129.21,129.49,129.17,129.48,2500.0,129.21,129.49,129.17,129.48,2500.0
2018-10-15 11:50:00,129.53,129.64,129.18,129.18,6959.0,129.53,129.64,129.18,129.18,6959.0
2018-10-15 11:55:00,129.19,129.53,128.74,128.74,3300.0,129.19,129.53,128.74,128.74,3300.0
2018-10-15 12:00:00,128.86,128.86,128.52,128.72,3722.0,128.86,128.86,128.52,128.72,3722.0
2018-10-15 12:05:00,128.82,128.89,128.56,128.57,1000.0,128.82,128.89,128.56,128.57,1000.0
2018-10-15 12:10:00,128.51,128.51,128.01,128.09,1348.0,128.51,128.51,128.01,128.09,1348.0
2018-10-15 12:15:00,128.37,128.4,128.09,128.4,800.0,128.37,128.4,128.09,128.4,800.0
2018-10-15 12:20:00,128.19,128.8,128.19,128.56,2606.0,128.19,128.8,128.19,128.56,2606.0
2018-10-15 12:25:00,128.72,129.12,128.71,128.92,856.0,128.72,129.12,128.71,128.92,856.0
2018-10-15 12:30:00,128.93,128.93,128.4,128.8,3526.0,128.93,128.93,128.4,128.8,3526.0
2018-10-15 12:35:00,129.15,129.35,128.82,129.12,1440.0,129.15,129.35,128.82,129.12,1440.0
2018-10-15 12:40:00,129.29,129.35,129.13,129.27,662.0,129.29,129.35,129.13,129.27,662.0
2018-10-15 12:45:00,129.39,129.61,129.17,129.61,3289.0,129.39,129.61,129.17,129.61,3289.0
2018-10-15 12:50:00,129.53,129.81,129.36,129.73,1767.0,129.53,129.81,129.36,129.73,1767.0
2018-10-15 12:55:00,129.66,129.67,129.35,129.45,1000.0,129.66,129.67,129.35,129.45,1000.0
2018-10-15 13:00:00,129.54,129.68,129.36,129.64,6320.0,129.54,129.68,129.36,129.64,6320.0
2018-10-15 13:05:00,129.73,129.97,129.71,129.89,700.0,129.73,129.97,129.71,129.89,700.0
2018-10-15 13:10:00,129.71,129.71,129.45,129.6,1410.0,129.71,129.71,129.45,129.6,1410.0
2018-10-15 13:15:00,129.55,129.55,129.15,129.16,2323.0,129.55,129.55,129.15,129.16,2323.0
2018-10-15 13:20:00,129.01,129.03,128.7,128.7,1900.0,129.01,129.03,128.7,128.7,1900.0
2018-10-15 13:25:00,128.75,128.84,128.55,128.7,2968.0,128.75,128.84,128.55,128.7,2968.0
2018-10-15 13:30:00,128.58,129.07,128.52,129.07,2815.0,128.58,129.07,128.52,129.07,2815.0
2018-10-15 13:35:00,128.83,129.11,128.83,129.11,700.0,128.83,129.11,128.83,129.11,700.0
2018-10-15 13:40:00,129.14,129.54,129.12,129.53,2088.0,129.14,129.54,129.12,129.53,2088.0
2018-10-15 13:45:00,129.69,129.92,129.65,129.92,653.0,129.69,129.92,129.65,129.92,653.0
2018-10-15 13:50:00,129.98,130.15,129.85,130.06,890.0,129.98,130.15,129.85,130.06,890.0
2018-10-15 13:55:00,130.29,130.41,130.15,130.18,1703.0,130.29,130.41,130.15,130.18,1703.0
2018-10-15 14:00:00,130.17,130.17,129.39,129.58,4890.0,130.17,130.17,129.39,129.58,4890.0
2018-10-15 14:05:00,129.67,129.71,129.63,129.71,700.0,129.67,129.71,129.63,129.71,700.0
2018-10-15 14:10:00,129.74,129.77,129.71,129.75,1050.0,129.74,129.77,129.71,129.75,1050.0
2018-10-15 14:15:00,129.73,129.9,129.73,129.9,700.0,129.73,129.9,129.73,129.9,700.0
2018-10-15 14:20:00,130.07,130.19,129.94,130.0,2500.0,130.07,130.19,129.94,130.0,2500.0
2018-10-15 14:25:00,130.13,130.15,129.53,129.55,4146.0,130.13,130.15,129.53,129.55,4146.0
2018-10-15 14:30:00,129.58,129.77,129.58,129.77,1202.0,129.58,129.77,129.58,129.77,1202.0
2018-10-15 14:35:00,129.81,129.91,129.79,129.91,902.0,129.81,129.91,129.79,129.91,902.0
2018-10-15 14:40:00,130.06,130.5,130.06,130.4,1700.0,130.06,130.5,130.06,130.4,1700.0
2018-10-15 14:45:00,130.4,130.4,130.4,130.4,0.0,130.4,130.4,130.4,130.4,0.0
2018-10-15 14:50:00,130.42,130.68,130.42,130.58,2235.0,130.42,130.68,130.42,130.58,2235.0
2018-10-15 14:55:00,130.6,130.65,130.56,130.56,400.0,130.6,130.65,130.56,130.56,400.0
2018-10-15 15:00:00,130.63,130.9,130.53,130.8,3121.0,130.63,130.9,130.53,130.8,3121.0
2018-10-15 15:05:00,130.87,130.98,130.65,130.65,1950.0,130.87,130.98,130.65,130.65,1950.0
2018-10-15 15:10:00,130.57,130.57,130.04,130.38,22381.0,130.57,130.57,130.04,130.38,22381.0
2018-10-15 15:15:00,130.25,130.34,129.93,130.0,3300.0,130.25,130.34,129.93,130.0,3300.0
2018-10-15 15:20:00,130.05,130.1,129.57,129.66,4445.0,130.05,130.1,129.57,129.66,4445.0
2018-10-15 15:25:00,129.73,129.92,129.58,129.58,1500.0,129.73,129.92,129.58,129.58,1500.0
2018-10-15 15:30:00,129.51,129.67,129.4,129.46,2788.0,129.51,129.67,129.4,129.46,2788.0
2018-10-15 15:35:00,129.61,129.88,129.46,129.8,5100.0,129.61,129.88,129.46,129.8,5100.0
2018-10-15 15:40:00,129.64,130.02,129.54,129.55,4119.0,129.64,130.02,129.54,129.55,4119.0
2018-10-15 15:45:00,129.52,129.55,129.26,129.36,4453.0,129.52,129.55,129.26,129.36,4453.0
2018-10-15 15:50:00,129.31,129.47,129.01,129.27,11591.0,129.31,129.47,129.01,129.27,11591.0
2018-10-15 15:55:00,129.23,129.7,129.22,129.53,40019.0,129.23,129.7,129.22,129.53,40019.0
2018-10-16 09:35:00,132.32,132.56,131.06,132.56,14883.0,132.32,132.56,131.06,132.56,14883.0
2018-10-16 09:40:00,132.25,132.97,132.24,132.96,6702.0,132.25,132.97,132.24,132.96,6702.0
2018-10-16 09:45:00,133.34,133.34,131.93,131.94,3155.0,133.34,133.34,131.93,131.94,3155.0
2018-10-16 09:50:00,131.39,131.85,131.3,131.69,1001.0,131.39,131.85,131.3,131.69,1001.0
2018-10-16 09:55:00,131.69,132.27,131.31,132.27,3199.0,131.69,132.27,131.31,132.27,3199.0
2018-10-16 10:00:00,132.73,132.99,132.66,132.7,3076.0,132.73,132.99,132.66,132.7,3076.0
2018-10-16 10:05:00,132.53,132.9,131.68,131.9,2892.0,132.53,132.9,131.68,131.9,2892.0
2018-10-16 10:10:00,131.53,131.89,131.32,131.51,2745.0,131.53,131.89,131.32,131.51,2745.0
2018-10-16 10:15:00,131.41,131.41,131.09,131.09,925.0,131.41,131.41,131.09,131.09,925.0
2018-10-16 10:20:00,131.18,131.18,130.93,130.93,400.0,131.18,131.18,130.93,130.93,400.0
2018-10-16 10:25:00,131.14,131.25,130.82,131.25,1332.0,131.14,131.25,130.82,131.25,1332.0
2018-10-16 10:30:00,131.38,131.63,131.1,131.1,2500.0,131.38,131.63,131.1,131.1,2500.0
2018-10-16 10:35:00,131.1,131.39,130.84,131.39,1217.0,131.1,131.39,130.84,131.39,1217.0
2018-10-16 10:40:00,131.65,132.87,131.65,132.15,4492.0,131.65,132.87,131.65,132.15,4492.0
2018-10-16 10:45:00,132.15,132.15,132.15,132.15,0.0,132.15,132.15,132.15,132.15,0.0
2018-10-16 10:50:00,132.17,132.82,132.17,132.77,1245.0,132.17,132.82,132.17,132.77,1245.0
2018-10-16 10:55:00,133.06,133.23,132.88,133.2,2274.0,133.06,133.23,132.88,133.2,2274.0
2018-10-16 11:00:00,133.09,133.5,133.07,133.47,1901.0,133.09,133.5,133.07,133.47,1901.0
2018-10-16 11:05:00,133.55,134.23,133.47,134.23,1615.0,133.55,134.23,133.47,134.23,1615.0
2018-10-16 11:10:00,134.12,134.25,133.91,134.22,3022.0,134.12,134.25,133.91,134.22,3022.0
2018-10-16 11:15:00,134.32,134.32,133.95,133.97,3281.0,134.32,134.32,133.95,133.97,3281.0
2018-10-16 11:20:00,134.17,134.49,133.9,134.33,2601.0,134.17,134.49,133.9,134.33,2601.0
2018-10-16 11:25:00,134.42,134.43,134.24,134.33,4354.0,134.42,134.43,134.24,134.33,4354.0
2018-10-16 11:30:00,134.31,134.71,134.19,134.71,3530.0,134.31,134.71,134.19,134.71,3530.0
2018-10-16 11:35:00,134.84,134.97,134.7,134.97,4238.0,134.84,134.97,134.7,134.97,4238.0
2018-10-16 11:40:00,135.07,135.07,134.48,134.6,3576.0,135.07,135.07,134.48,134.6,3576.0
2018-10-16 11:45:00,134.67,134.76,134.24,134.24,7207.0,134.67,134.76,134.24,134.24,7207.0
2018-10-16 11:50:00,134.16,134.42,133.75,133.75,2605.0,134.16,134.42,133.75,133.75,2605.0
2018-10-16 11:55:00,133.61,133.89,133.61,133.87,7405.0,133.61,133.89,133.61,133.87,7405.0
2018-10-16 12:00:00,133.9,133.9,133.61,133.63,1900.0,133.9,133.9,133.61,133.63,1900.0
2018-10-16 12:05:00,133.6,133.75,133.48,133.66,1346.0,133.6,133.75,133.48,133.66,1346.0
2018-10-16 12:10:00,133.6,134.02,133.56,133.92,7593.0,133.6,134.02,133.56,133.92,7593.0
2018-10-16 12:15:00,134.03,134.07,133.69,133.9,7047.0,134.03,134.07,133.69,133.9,7047.0
2018-10-16 12:20:00,133.86,133.96,133.84,133.94,1700.0,133.86,133.96,133.84,133.94,1700.0
2018-10-16 12:25:00,133.94,133.97,133.68,133.82,3540.0,133.94,133.97,133.68,133.82,3540.0
2018-10-16 12:30:00,133.9,134.13,133.6,133.75,10539.0,133.9,134.13,133.6,133.75,10539.0
2018-10-16 12:35:00,133.73,134.18,133.73,133.74,5601.0,133.73,134.18,133.73,133.74,5601.0
2018-10-16 12:40:00,133.8,134.17,133.68,133.94,2428.0,133.8,134.17,133.68,133.94,2428.0
2018-10-16 12:45:00,133.83,133.98,133.74,133.95,18757.0,133.83,133.98,133.74,133.95,18757.0
2018-10-16 12:50:00,133.84,133.85,133.67,133.81,1900.0,133.84,133.85,133.67,133.81,1900.0
2018-10-16 12:55:00,133.85,134.15,133.85,134.15,801.0,133.85,134.15,133.85,134.15,801.0
2018-10-16 13:00:00,134.5,134.69,134.45,134.56,2800.0,134.5,134.69,134.45,134.56,2800.0
2018-10-16 13:05:00,134.46,134.56,134.3,134.46,5653.0,134.46,134.56,134.3,134.46,5653.0
2018-10-16 13:10:00,134.39,134.49,134.25,134.39,5901.0,134.39,134.49,134.25,134.39,5901.0
2018-10-16 13:15:00,134.34,134.37,134.17,134.26,4968.0,134.34,134.37,134.17,134.26,4968.0
2018-10-16 13:20:00,134.34,134.42,134.3,134.31,1600.0,134.34,134.42,134.3,134.31,1600.0
2018-10-16 13:25:00,134.38,134.4,133.99,133.99,2000.0,134.38,134.4,133.99,133.99,2000.0
2018-10-16 13:30:00,134.11,134.15,133.88,133.97,3422.0,134.11,134.15,133.88,133.97,3422.0
2018-10-16 13:35:00,133.93,134.3,133.91,134.16,4607.0,133.93,134.3,133.91,134.16,4607.0
2018-10-16 13:40:00,134.18,134.27,134.05,134.08,4701.0,134.18,134.27,134.05,134.08,4701.0
2018-10-16 13:45:00,134.09,134.14,134.01,134.01,1521.0,134.09,134.14,134.01,134.01,1521.0
2018-10-16 13:50:00,133.99,134.0,133.84,133.84,1623.0,133.99,134.0,133.84,133.84,1623.0
2018-10-16 13:55:00,133.9,134.1,133.79,134.1,1601.0,133.9,134.1,133.79,134.1,1601.0
2018-10-16 14:00:00,134.12,134.59,134.09,134.47,2074.0,134.12,134.59,134.09,134.47,2074.0
2018-10-16 14:05:00,134.57,134.62,134.47,134.62,1870.0,134.57,134.62,134.47,134.62,1870.0
2018-10-16 14:10:00,134.63,134.63,134.27,134.28,800.0,134.63,134.63,134.27,134.28,800.0
2018-10-16 14:15:00,134.15,134.52,134.09,134.52,4404.0,134.15,134.52,134.09,134.52,4404.0
2018-10-16 14:20:00,134.44,134.45,134.2,134.4,7673.0,134.44,134.45,134.2,134.4,7673.0
2018-10-16 14:25:00,134.44,134.51,134.21,134.36,3715.0,134.44,134.51,134.21,134.36,3715.0
2018-10-16 14:30:00,134.4,134.43,134.13,134.14,1379.0,134.4,134.43,134.13,134.14,1379.0
2018-10-16 14:35:00,134.23,134.23,133.84,133.84,1693.0,134.23,134.23,133.84,133.84,1693.0
2018-10-16 14:40:00,133.99,134.13,133.84,133.86,3720.0,133.99,134.13,133.84,133.86,3720.0
2018-10-16 14:45:00,133.86,134.37,133.82,134.37,4887.0,133.86,134.37,133.82,134.37,4887.0
2018-10-16 14:50:00,134.28,134.35,134.1,134.11,1406.0,134.28,134.35,134.1,134.11,1406.0
2018-10-16 14:55:00,134.1,134.22,133.81,133.96,3141.0,134.1,134.22,133.81,133.96,3141.0
2018-10-16 15:00:00,133.91,134.1,133.89,134.04,3155.0,133.91,134.1,133.89,134.04,3155.0
2018-10-16 15:05:00,134.04,134.39,134.03,134.3,9190.0,134.04,134.39,134.03,134.3,9190.0
2018-10-16 15:10:00,134.21,134.23,134.02,134.06,6600.0,134.21,134.23,134.02,134.06,6600.0
2018-10-16 15:15:00,134.11,134.18,134.01,134.05,5575.0,134.11,134.18,134.01,134.05,5575.0
2018-10-16 15:20:00,134.05,134.24,134.05,134.24,6961.0,134.05,134.24,134.05,134.24,6961.0
2018-10-16 15:25:00,134.35,134.45,134.27,134.34,3501.0,134.35,134.45,134.27,134.34,3501.0
2018-10-16 15:30:00,134.35,134.46,134.24,134.33,5743.0,134.35,134.46,134.24,134.33,5743.0
2018-10-16 15:35:00,134.4,134.55,134.3,134.5,10902.0,134.4,134.55,134.3,134.5,10902.0
2018-10-16 15:40:00,134.55,134.69,134.32,134.68,6256.0,134.55,134.69,134.32,134.68,6256.0
2018-10-16 15:45:00,134.84,134.91,134.7,134.89,6603.0,134.84,134.91,134.7,134.89,6603.0
2018-10-16 15:50:00,134.96,135.05,134.55,134.82,10647.0,134.96,135.05,134.55,134.82,10647.0
2018-10-16 15:55:00,134.85,135.0,134.71,134.98,26274.0,134.85,135.0,134.71,134.98,26274.0
2018-10-17 09:30:00,135.71,135.87,135.07,135.07,5927.0,135.71,135.87,135.07,135.07,5927.0
2018-10-17 09:35:00,134.68,134.68,132.8,132.84,5306.0,134.68,134.68,132.8,132.84,5306.0
2018-10-17 09:40:00,132.44,133.67,132.44,133.55,5030.0,132.44,133.67,132.44,133.55,5030.0
2018-10-17 09:45:00,133.81,133.89,133.71,133.77,2140.0,133.81,133.89,133.71,133.77,2140.0
2018-10-17 09:50:00,133.64,134.54,133.42,134.54,2879.0,133.64,134.54,133.42,134.54,2879.0
2018-10-17 09:55:00,134.19,134.62,134.16,134.38,6105.0,134.19,134.62,134.16,134.38,6105.0
2018-10-17 10:00:00,134.17,134.74,133.74,133.74,9064.0,134.17,134.74,133.74,133.74,9064.0
2018-10-17 10:05:00,133.93,134.72,133.76,134.7,1900.0,133.93,134.72,133.76,134.7,1900.0
2018-10-17 10:10:00,134.4,135.09,134.39,135.08,4087.0,134.4,135.09,134.39,135.08,4087.0
2018-10-17 10:15:00,134.72,135.43,134.67,135.43,3500.0,134.72,135.43,134.67,135.43,3500.0
2018-10-17 10:20:00,135.34,135.65,135.23,135.55,8375.0,135.34,135.65,135.23,135.55,8375.0
2018-10-17 10:25:00,135.59,135.9,135.4,135.67,3921.0,135.59,135.9,135.4,135.67,3921.0
2018-10-17 10:30:00,135.83,136.01,135.55,135.96,9688.0,135.83,136.01,135.55,135.96,9688.0
2018-10-17 10:35:00,135.64,135.64,135.04,135.4,6405.0,135.64,135.64,135.04,135.4,6405.0
2018-10-17 10:40:00,135.08,135.25,134.52,134.67,3200.0,135.08,135.25,134.52,134.67,3200.0
2018-10-17 10:45:00,134.59,135.42,134.46,135.24,3500.0,134.59,135.42,134.46,135.24,3500.0
2018-10-17 10:50:00,135.25,136.03,134.96,136.03,5150.0,135.25,136.03,134.96,136.03,5150.0
2018-10-17 10:55:00,136.02,136.21,135.59,136.2,1900.0,136.02,136.21,135.59,136.2,1900.0
2018-10-17 11:00:00,136.1,136.79,136.02,136.43,9293.0,136.1,136.79,136.02,136.43,9293.0
2018-10-17 11:05:00,136.22,137.24,136.21,137.08,11800.0,136.22,137.24,136.21,137.08,11800.0
2018-10-17 11:10:00,137.08,137.24,136.85,137.15,4304.0,137.08,137.24,136.85,137.15,4304.0
2018-10-17 11:15:00,137.19,137.25,136.93,137.24,3300.0,137.19,137.25,136.93,137.24,3300.0
2018-10-17 11:20:00,137.16,137.91,136.8,137.87,8200.0,137.16,137.91,136.8,137.87,8200.0
2018-10-17 11:25:00,137.86,138.0,137.4,137.97,9697.0,137.86,138.0,137.4,137.97,9697.0
2018-10-17 11:30:00,137.94,138.77,137.83,137.83,40891.0,137.94,138.77,137.83,137.83,40891.0
2018-10-17 11:35:00,137.81,137.93,136.9,136.9,9529.0,137.81,137.93,136.9,136.9,9529.0
2018-10-17 11:40:00,136.88,137.52,136.88,137.45,7507.0,136.88,137.52,136.88,137.45,7507.0
2018-10-17 11:45:00,137.23,137.88,137.19,137.56,4645.0,137.23,137.88,137.19,137.56,4645.0
2018-10-17 11:50:00,137.47,137.47,136.94,137.02,2095.0,137.47,137.47,136.94,137.02,2095.0
2018-10-17 11:55:00,136.89,136.9,136.67,136.89,1821.0,136.89,136.9,136.67,136.89,1821.0
2018-10-17 12:00:00,136.68,136.96,136.58,136.77,11273.0,136.68,136.96,136.58,136.77,11273.0
2018-10-17 12:05:00,136.69,137.12,136.49,137.01,8508.0,136.69,137.12,136.49,137.01,8508.0
2018-10-17 12:10:00,137.04,137.11,136.74,137.07,4300.0,137.04,137.11,136.74,137.07,4300.0
2018-10-17 12:15:00,137.15,137.38,137.15,137.38,3510.0,137.15,137.38,137.15,137.38,3510.0
2018-10-17 12:20:00,137.35,137.77,137.33,137.68,9913.0,137.35,137.77,137.33,137.68,9913.0
2018-10-17 12:25:00,137.57,137.86,137.27,137.27,9830.0,137.57,137.86,137.27,137.27,9830.0
2018-10-17 12:30:00,137.29,137.77,137.14,137.51,5536.0,137.29,137.77,137.14,137.51,5536.0
2018-10-17 12:35:00,137.51,137.51,137.23,137.38,3946.0,137.51,137.51,137.23,137.38,3946.0
2018-10-17 12:40:00,137.4,137.65,137.28,137.36,1702.0,137.4,137.65,137.28,137.36,1702.0
2018-10-17 12:45:00,137.37,137.59,137.01,137.17,9664.0,137.37,137.59,137.01,137.17,9664.0
2018-10-17 12:50:00,137.15,137.33,136.96,137.21,2001.0,137.15,137.33,136.96,137.21,2001.0
2018-10-17 12:55:00,137.27,137.62,137.16,137.25,3000.0,137.27,137.62,137.16,137.25,3000.0
2018-10-17 13:00:00,136.94,137.09,136.81,137.09,1850.0,136.94,137.09,136.81,137.09,1850.0
2018-10-17 13:05:00,137.13,137.34,137.13,137.25,700.0,137.13,137.34,137.13,137.25,700.0
2018-10-17 13:10:00,137.29,137.6,137.29,137.6,1977.0,137.29,137.6,137.29,137.6,1977.0
2018-10-17 13:15:00,137.38,137.38,137.01,137.01,1800.0,137.38,137.38,137.01,137.01,1800.0
2018-10-17 13:20:00,137.0,137.45,136.85,137.3,3403.0,137.0,137.45,136.85,137.3,3403.0
2018-10-17 13:25:00,137.11,137.12,137.1,137.12,821.0,137.11,137.12,137.1,137.12,821.0
2018-10-17 13:30:00,136.91,137.35,136.89,137.07,1900.0,136.91,137.35,136.89,137.07,1900.0
2018-10-17 13:35:00,137.14,137.31,136.99,137.08,3500.0,137.14,137.31,136.99,137.08,3500.0
2018-10-17 13:40:00,137.09,137.25,136.96,137.25,9099.0,137.09,137.25,136.96,137.25,9099.0
2018-10-17 13:45:00,137.06,137.21,136.97,137.05,1600.0,137.06,137.21,136.97,137.05,1600.0
2018-10-17 13:50:00,137.1,137.29,137.05,137.08,3100.0,137.1,137.29,137.05,137.08,3100.0
2018-10-17 13:55:00,136.97,137.14,136.61,136.81,5801.0,136.97,137.14,136.61,136.81,5801.0
2018-10-17 14:00:00,136.73,136.74,136.22,136.25,3670.0,136.73,136.74,136.22,136.25,3670.0
2018-10-17 14:05:00,136.35,136.59,136.34,136.34,3700.0,136.35,136.59,136.34,136.34,3700.0
2018-10-17 14:10:00,136.34,136.5,136.04,136.13,1800.0,136.34,136.5,136.04,136.13,1800.0
2018-10-17 14:15:00,136.0,136.0,135.67,135.69,6379.0,136.0,136.0,135.67,135.69,6379.0
2018-10-17 14:20:00,135.63,135.65,135.37,135.48,2959.0,135.63,135.65,135.37,135.48,2959.0
2018-10-17 14:25:00,135.53,136.0,135.52,135.78,6134.0,135.53,136.0,135.52,135.78,6134.0
2018-10-17 14:30:00,135.64,136.03,135.64,135.84,3401.0,135.64,136.03,135.64,135.84,3401.0
2018-10-17 14:35:00,135.95,136.08,135.87,136.06,3435.0,135.95,136.08,135.87,136.06,3435.0
2018-10-17 14:40:00,136.12,136.31,136.07,136.31,3936.0,136.12,136.31,136.07,136.31,3936.0
2018-10-17 14:45:00,136.36,136.55,136.35,136.43,2000.0,136.36,136.55,136.35,136.43,2000.0
2018-10-17 14:50:00,136.42,136.57,136.31,136.43,4013.0,136.42,136.57,136.31,136.43,4013.0
2018-10-17 14:55:00,136.48,136.75,136.45,136.52,3722.0,136.48,136.75,136.45,136.52,3722.0
2018-10-17 15:00:00,136.44,136.52,136.3,136.3,4577.0,136.44,136.52,136.3,136.3,4577.0
2018-10-17 15:05:00,136.31,136.71,136.17,136.68,6810.0,136.31,136.71,136.17,136.68,6810.0
2018-10-17 15:10:00,136.67,136.7,136.49,136.49,3321.0,136.67,136.7,136.49,136.49,3321.0
2018-10-17 15:15:00,136.42,136.42,136.02,136.28,6163.0,136.42,136.42,136.02,136.28,6163.0
2018-10-17 15:20:00,136.47,136.59,136.35,136.56,2857.0,136.47,136.59,136.35,136.56,2857.0
2018-10-17 15:25:00,136.46,136.67,136.46,136.65,9184.0,136.46,136.67,136.46,136.65,9184.0
2018-10-17 15:30:00,136.65,136.74,136.39,136.56,10704.0,136.65,136.74,136.39,136.56,10704.0
2018-10-17 15:35:00,136.56,136.86,136.5,136.72,7100.0,136.56,136.86,136.5,136.72,7100.0
2018-10-17 15:40:00,136.84,137.0,136.53,136.65,10155.0,136.84,137.0,136.53,136.65,10155.0
2018-10-17 15:45:00,136.5,136.88,136.37,136.75,8023.0,136.5,136.88,136.37,136.75,8023.0
2018-10-17 15:50:00,136.68,137.08,136.65,136.72,14333.0,136.68,137.08,136.65,136.72,14333.0
2018-10-17 15:55:00,136.75,137.24,136.75,137.04,36982.0,136.75,137.24,136.75,137.04,36982.0
2018-10-18 09:30:00,136.62,138.17,135.5,136.39,14663.0,136.62,138.17,135.5,136.39,14663.0
2018-10-18 09:35:00,136.75,138.16,136.61,138.16,1790.0,136.75,138.16,136.61,138.16,1790.0
2018-10-18 09:40:00,138.18,138.51,137.95,138.3,6523.0,138.18,138.51,137.95,138.3,6523.0
2018-10-18 09:45:00,138.29,138.66,137.1,138.66,6075.0,138.29,138.66,137.1,138.66,6075.0
2018-10-18 09:50:00,138.49,138.53,137.11,138.0,7577.0,138.49,138.53,137.11,138.0,7577.0
2018-10-18 09:55:00,137.99,138.21,137.43,138.04,7823.0,137.99,138.21,137.43,138.04,7823.0
2018-10-18 10:00:00,138.06,138.06,137.38,137.41,11215.0,138.06,138.06,137.38,137.41,11215.0
2018-10-18 10:05:00,137.62,137.62,136.9,136.9,1800.0,137.62,137.62,136.9,136.9,1800.0
2018-10-18 10:10:00,136.56,136.86,135.87,136.38,9027.0,136.56,136.86,135.87,136.38,9027.0
2018-10-18 10:15:00,136.04,136.35,135.84,136.02,3250.0,136.04,136.35,135.84,136.02,3250.0
2018-10-18 10:20:00,135.96,136.53,135.95,136.45,7423.0,135.96,136.53,135.95,136.45,7423.0
2018-10-18 10:25:00,136.38,136.4,136.04,136.04,2628.0,136.38,136.4,136.04,136.04,2628.0
2018-10-18 10:30:00,136.04,136.12,135.75,136.12,2400.0,136.04,136.12,135.75,136.12,2400.0
2018-10-18 10:35:00,136.15,136.25,135.96,136.25,500.0,136.15,136.25,135.96,136.25,500.0
2018-10-18 10:40:00,135.84,135.99,135.6,135.8,800.0,135.84,135.99,135.6,135.8,800.0
2018-10-18 10:45:00,135.67,135.67,134.98,134.98,1100.0,135.67,135.67,134.98,134.98,1100.0
2018-10-18 10:50:00,135.0,135.26,134.93,135.19,3568.0,135.0,135.26,134.93,135.19,3568.0
2018-10-18 10:55:00,135.43,135.75,135.43,135.75,1000.0,135.43,135.75,135.43,135.75,1000.0
2018-10-18 11:00:00,135.52,135.56,134.75,134.75,1060.0,135.52,135.56,134.75,134.75,1060.0
2018-10-18 11:05:00,134.79,134.8,134.67,134.67,401.0,134.79,134.8,134.67,134.67,401.0
2018-10-18 11:10:00,134.72,135.35,134.72,135.35,5805.0,134.72,135.35,134.72,135.35,5805.0
2018-10-18 11:15:00,135.18,135.47,135.1,135.15,5800.0,135.18,135.47,135.1,135.15,5800.0
2018-10-18 11:20:00,135.14,135.15,134.23,134.27,23924.0,135.14,135.15,134.23,134.27,23924.0
2018-10-18 11:25:00,134.23,134.44,133.92,134.04,7189.0,134.23,134.44,133.92,134.04,7189.0
2018-10-18 11:30:00,134.04,134.12,133.53,133.79,7297.0,134.04,134.12,133.53,133.79,7297.0
2018-10-18 11:35:00,133.35,133.43,132.94,133.36,3619.0,133.35,133.43,132.94,133.36,3619.0
2018-10-18 11:40:00,133.47,133.85,133.36,133.67,1835.0,133.47,133.85,133.36,133.67,1835.0
2018-10-18 11:45:00,133.68,133.68,133.11,133.21,1993.0,133.68,133.68,133.11,133.21,1993.0
2018-10-18 11:50:00,133.04,133.46,132.97,133.36,1917.0,133.04,133.46,132.97,133.36,1917.0
2018-10-18 11:55:00,133.45,133.48,133.1,133.48,4644.0,133.45,133.48,133.1,133.48,4644.0
2018-10-18 12:00:00,133.49,134.28,133.47,133.99,6436.0,133.49,134.28,133.47,133.99,6436.0
2018-10-18 12:05:00,134.45,134.7,134.29,134.3,1500.0,134.45,134.7,134.29,134.3,1500.0
2018-10-18 12:10:00,134.52,134.58,134.04,134.22,2015.0,134.52,134.58,134.04,134.22,2015.0
2018-10-18 12:15:00,134.29,134.32,134.03,134.22,4160.0,134.29,134.32,134.03,134.22,4160.0
2018-10-18 12:20:00,134.33,134.87,134.13,134.75,2300.0,134.33,134.87,134.13,134.75,2300.0
2018-10-18 12:25:00,134.99,135.75,134.92,135.66,7584.0,134.99,135.75,134.92,135.66,7584.0
2018-10-18 12:30:00,135.56,135.56,135.29,135.45,1300.0,135.56,135.56,135.29,135.45,1300.0
2018-10-18 12:35:00,135.3,135.3,135.07,135.07,800.0,135.3,135.3,135.07,135.07,800.0
2018-10-18 12:40:00,135.41,135.43,135.1,135.1,2112.0,135.41,135.43,135.1,135.1,2112.0
2018-10-18 12:45:00,134.89,134.89,134.72,134.73,600.0,134.89,134.89,134.72,134.73,600.0
2018-10-18 12:50:00,134.6,135.11,134.58,135.11,1828.0,134.6,135.11,134.58,135.11,1828.0
2018-10-18 12:55:00,134.69,134.79,134.69,134.73,1000.0,134.69,134.79,134.69,134.73,1000.0
2018-10-18 13:00:00,134.64,134.92,134.64,134.72,6082.0,134.64,134.92,134.64,134.72,6082.0
2018-10-18 13:05:00,134.63,134.63,134.14,134.14,1700.0,134.63,134.63,134.14,134.14,1700.0
2018-10-18 13:10:00,134.01,134.04,133.92,133.93,1119.0,134.01,134.04,133.92,133.93,1119.0
2018-10-18 13:15:00,134.02,134.24,133.66,133.66,1120.0,134.02,134.24,133.66,133.66,1120.0
2018-10-18 13:20:00,133.75,133.76,133.45,133.45,1981.0,133.75,133.76,133.45,133.45,1981.0
2018-10-18 13:25:00,133.31,133.41,133.01,133.41,3227.0,133.31,133.41,133.01,133.41,3227.0
2018-10-18 13:30:00,133.41,133.63,133.17,133.43,4332.0,133.41,133.63,133.17,133.43,4332.0
2018-10-18 13:35:00,133.37,133.4,133.13,133.37,2405.0,133.37,133.4,133.13,133.37,2405.0
2018-10-18 13:40:00,133.19,133.35,132.93,133.01,2400.0,133.19,133.35,132.93,133.01,2400.0
2018-10-18 13:45:00,133.14,133.93,133.1,133.93,3831.0,133.14,133.93,133.1,133.93,3831.0
2018-10-18 13:50:00,133.74,133.74,133.5,133.53,900.0,133.74,133.74,133.5,133.53,900.0
2018-10-18 13:55:00,133.73,133.8,133.36,133.54,2200.0,133.73,133.8,133.36,133.54,2200.0
2018-10-18 14:00:00,133.63,133.82,133.61,133.82,1001.0,133.63,133.82,133.61,133.82,1001.0
2018-10-18 14:05:00,133.8,134.43,133.65,133.79,3950.0,133.8,134.43,133.65,133.79,3950.0
2018-10-18 14:10:00,133.88,134.33,133.52,133.92,3442.0,133.88,134.33,133.52,133.92,3442.0
2018-10-18 14:15:00,133.75,134.0,133.46,133.55,4738.0,133.75,134.0,133.46,133.55,4738.0
2018-10-18 14:20:00,133.36,134.13,133.36,133.72,2702.0,133.36,134.13,133.36,133.72,2702.0
2018-10-18 14:25:00,133.97,134.45,133.82,133.86,2924.0,133.97,134.45,133.82,133.86,2924.0
2018-10-18 14:30:00,134.0,134.23,133.87,134.23,1200.0,134.0,134.23,133.87,134.23,1200.0
2018-10-18 14:35:00,134.22,134.47,134.09,134.44,1900.0,134.22,134.47,134.09,134.44,1900.0
2018-10-18 14:40:00,134.44,134.64,134.16,134.64,1099.0,134.44,134.64,134.16,134.64,1099.0
2018-10-18 14:45:00,134.63,134.72,134.46,134.53,900.0,134.63,134.72,134.46,134.53,900.0
2018-10-18 14:50:00,134.63,135.05,134.53,134.82,16745.0,134.63,135.05,134.53,134.82,16745.0
2018-10-18 14:55:00,134.72,134.74,134.3,134.36,3579.0,134.72,134.74,134.3,134.36,3579.0
2018-10-18 15:00:00,134.39,134.46,133.97,134.1,4242.0,134.39,134.46,133.97,134.1,4242.0
2018-10-18 15:05:00,134.03,134.04,133.84,133.95,2523.0,134.03,134.04,133.84,133.95,2523.0
2018-10-18 15:10:00,133.82,133.84,133.56,133.71,1797.0,133.82,133.84,133.56,133.71,1797.0
2018-10-18 15:15:00,133.72,134.18,133.71,133.99,2600.0,133.72,134.18,133.71,133.99,2600.0
2018-10-18 15:20:00,133.83,134.01,133.74,133.83,1932.0,133.83,134.01,133.74,133.83,1932.0
2018-10-18 15:25:00,133.88,134.09,133.86,133.99,2229.0,133.88,134.09,133.86,133.99,2229.0
2018-10-18 15:30:00,133.92,134.41,133.83,134.41,19110.0,133.92,134.41,133.83,134.41,19110.0
2018-10-18 15:35:00,134.29,134.51,134.19,134.48,2966.0,134.29,134.51,134.19,134.48,2966.0
2018-10-18 15:40:00,134.52,134.89,134.41,134.56,4654.0,134.52,134.89,134.41,134.56,4654.0
2018-10-18 15:45:00,134.58,134.71,134.49,134.57,7772.0,134.58,134.71,134.49,134.57,7772.0
2018-10-18 15:50:00,134.55,134.91,134.49,134.66,11642.0,134.55,134.91,134.49,134.66,11642.0
2018-10-18 15:55:00,134.67,134.9,134.5,134.79,42728.0,134.67,134.9,134.5,134.79,42728.0
2018-10-19 09:30:00,135.27,135.64,135.19,135.26,9176.0,135.27,135.64,135.19,135.26,9176.0
2018-10-19 09:35:00,135.84,136.79,134.83,136.79,5494.0,135.84,136.79,134.83,136.79,5494.0
2018-10-19 09:40:00,136.49,136.95,136.49,136.75,1905.0,136.49,136.95,136.49,136.75,1905.0
2018-10-19 09:45:00,136.54,136.56,136.28,136.29,411.0,136.54,136.56,136.28,136.29,411.0
2018-10-19 09:50:00,136.56,137.01,136.44,136.44,2504.0,136.56,137.01,136.44,136.44,2504.0
2018-10-19 09:55:00,136.44,136.5,135.87,135.87,12894.0,136.44,136.5,135.87,135.87,12894.0
2018-10-19 10:00:00,135.87,136.02,135.68,135.9,9300.0,135.87,136.02,135.68,135.9,9300.0
2018-10-19 10:05:00,135.99,136.14,135.85,136.01,2000.0,135.99,136.14,135.85,136.01,2000.0
2018-10-19 10:10:00,136.02,136.04,135.52,135.61,11048.0,136.02,136.04,135.52,135.61,11048.0
2018-10-19 10:15:00,135.67,135.89,135.5,135.5,8390.0,135.67,135.89,135.5,135.5,8390.0
2018-10-19 10:20:00,135.59,135.75,134.84,135.2,1851.0,135.59,135.75,134.84,135.2,1851.0
2018-10-19 10:25:00,135.15,135.15,134.75,134.75,700.0,135.15,135.15,134.75,134.75,700.0
2018-10-19 10:30:00,135.03,135.38,134.86,135.38,1871.0,135.03,135.38,134.86,135.38,1871.0
2018-10-19 10:35:00,135.56,135.56,135.3,135.55,600.0,135.56,135.56,135.3,135.55,600.0
2018-10-19 10:40:00,135.43,135.48,134.82,135.26,1450.0,135.43,135.48,134.82,135.26,1450.0
2018-10-19 10:45:00,135.03,135.16,134.9,134.9,2100.0,135.03,135.16,134.9,134.9,2100.0
2018-10-19 10:50:00,134.37,134.53,134.37,134.45,2100.0,134.37,134.53,134.37,134.45,2100.0
2018-10-19 10:55:00,134.22,134.99,134.22,134.96,2300.0,134.22,134.99,134.22,134.96,2300.0
2018-10-19 11:00:00,135.1,135.27,134.77,134.77,1304.0,135.1,135.27,134.77,134.77,1304.0
2018-10-19 11:05:00,134.83,135.07,134.7,135.06,1300.0,134.83,135.07,134.7,135.06,1300.0
2018-10-19 11:10:00,135.06,135.28,134.77,135.05,2500.0,135.06,135.28,134.77,135.05,2500.0
2018-10-19 11:15:00,134.86,134.86,134.46,134.46,200.0,134.86,134.86,134.46,134.46,200.0
2018-10-19 11:20:00,134.51,134.94,134.27,134.27,1200.0,134.51,134.94,134.27,134.27,1200.0
2018-10-19 11:25:00,134.13,134.55,134.03,134.03,1719.0,134.13,134.55,134.03,134.03,1719.0
2018-10-19 11:30:00,134.15,134.72,134.15,134.71,3001.0,134.15,134.72,134.15,134.71,3001.0
2018-10-19 11:35:00,134.23,134.5,133.8,134.06,4116.0,134.23,134.5,133.8,134.06,4116.0
2018-10-19 11:40:00,133.99,134.0,133.63,133.65,2100.0,133.99,134.0,133.63,133.65,2100.0
2018-10-19 11:45:00,133.52,133.87,133.33,133.33,603.0,133.52,133.87,133.33,133.33,603.0
2018-10-19 11:50:00,133.3,133.3,132.72,132.72,923.0,133.3,133.3,132.72,132.72,923.0
2018-10-19 11:55:00,132.71,133.2,132.6,133.02,2400.0,132.71,133.2,132.6,133.02,2400.0
2018-10-19 12:00:00,133.18,133.18,132.65,132.67,3021.0,133.18,133.18,132.65,132.67,3021.0
2018-10-19 12:05:00,132.62,132.83,132.43,132.43,3378.0,132.62,132.83,132.43,132.43,3378.0
2018-10-19 12:10:00,132.44,132.44,131.87,131.87,700.0,132.44,132.44,131.87,131.87,700.0
2018-10-19 12:15:00,131.78,131.97,131.2,131.41,6322.0,131.78,131.97,131.2,131.41,6322.0
2018-10-19 12:20:00,131.49,131.55,130.84,130.84,4920.0,131.49,131.55,130.84,130.84,4920.0
2018-10-19 12:25:00,130.77,130.77,130.4,130.6,6194.0,130.77,130.77,130.4,130.6,6194.0
2018-10-19 12:30:00,130.7,130.77,130.05,130.46,5226.0,130.7,130.77,130.05,130.46,5226.0
2018-10-19 12:35:00,130.28,130.43,129.86,129.95,5132.0,130.28,130.43,129.86,129.95,5132.0
2018-10-19 12:40:00,129.99,130.67,129.89,130.56,4097.0,129.99,130.67,129.89,130.56,4097.0
2018-10-19 12:45:00,130.51,131.02,130.51,130.54,3433.0,130.51,131.02,130.51,130.54,3433.0
2018-10-19 12:50:00,130.49,130.95,130.39,130.91,3294.0,130.49,130.95,130.39,130.91,3294.0
2018-10-19 12:55:00,131.23,131.37,130.93,130.93,2106.0,131.23,131.37,130.93,130.93,2106.0
2018-10-19 13:00:00,131.16,131.17,130.52,130.59,4440.0,131.16,131.17,130.52,130.59,4440.0
2018-10-19 13:05:00,130.43,130.43,130.15,130.15,400.0,130.43,130.43,130.15,130.15,400.0
2018-10-19 13:10:00,130.16,131.28,130.15,130.96,2705.0,130.16,131.28,130.15,130.96,2705.0
2018-10-19 13:15:00,130.91,131.05,130.71,130.76,1900.0,130.91,131.05,130.71,130.76,1900.0
2018-10-19 13:20:00,130.64,130.88,130.62,130.74,1111.0,130.64,130.88,130.62,130.74,1111.0
2018-10-19 13:25:00,130.74,130.97,130.68,130.91,2708.0,130.74,130.97,130.68,130.91,2708.0
2018-10-19 13:30:00,130.85,131.08,130.78,131.08,1725.0,130.85,131.08,130.78,131.08,1725.0
2018-10-19 13:35:00,130.99,130.99,130.85,130.86,223.0,130.99,130.99,130.85,130.86,223.0
2018-10-19 13:40:00,130.78,130.87,130.3,130.31,2750.0,130.78,130.87,130.3,130.31,2750.0
2018-10-19 13:45:00,130.32,130.41,130.25,130.41,2101.0,130.32,130.41,130.25,130.41,2101.0
2018-10-19 13:50:00,130.33,130.34,130.0,130.16,1883.0,130.33,130.34,130.0,130.16,1883.0
2018-10-19 13:55:00,130.23,130.24,130.23,130.24,500.0,130.23,130.24,130.23,130.24,500.0
2018-10-19 14:00:00,129.9,129.9,129.5,129.5,2600.0,129.9,129.9,129.5,129.5,2600.0
2018-10-19 14:05:00,129.54,129.77,129.22,129.44,3806.0,129.54,129.77,129.22,129.44,3806.0
2018-10-19 14:10:00,129.35,129.93,129.35,129.86,2701.0,129.35,129.93,129.35,129.86,2701.0
2018-10-19 14:15:00,129.69,129.93,129.69,129.91,1190.0,129.69,129.93,129.69,129.91,1190.0
2018-10-19 14:20:00,129.74,130.34,129.64,130.33,3029.0,129.74,130.34,129.64,130.33,3029.0
2018-10-19 14:25:00,130.48,130.48,130.25,130.25,700.0,130.48,130.48,130.25,130.25,700.0
2018-10-19 14:30:00,130.13,130.67,130.01,130.34,4129.0,130.13,130.67,130.01,130.34,4129.0
2018-10-19 14:35:00,130.52,130.52,130.28,130.47,3652.0,130.52,130.52,130.28,130.47,3652.0
2018-10-19 14:40:00,130.3,130.3,130.09,130.09,1800.0,130.3,130.3,130.09,130.09,1800.0
2018-10-19 14:45:00,130.15,130.44,130.15,130.44,1500.0,130.15,130.44,130.15,130.44,1500.0
2018-10-19 14:50:00,130.45,130.49,130.28,130.28,2279.0,130.45,130.49,130.28,130.28,2279.0
2018-10-19 14:55:00,130.28,130.28,129.82,129.82,2933.0,130.28,130.28,129.82,129.82,2933.0
2018-10-19 15:00:00,130.03,130.07,129.73,129.74,1984.0,130.03,130.07,129.73,129.74,1984.0
2018-10-19 15:05:00,129.74,130.0,129.68,129.91,5332.0,129.74,130.0,129.68,129.91,5332.0
2018-10-19 15:10:00,129.82,130.01,129.74,129.77,11673.0,129.82,130.01,129.74,129.77,11673.0
2018-10-19 15:15:00,129.76,129.96,129.51,129.78,5693.0,129.76,129.96,129.51,129.78,5693.0
2018-10-19 15:20:00,129.76,130.0,129.59,129.62,14873.0,129.76,130.0,129.59,129.62,14873.0
2018-10-19 15:25:00,129.72,130.4,129.72,130.3,3503.0,129.72,130.4,129.72,130.3,3503.0
2018-10-19 15:30:00,130.3,130.34,130.1,130.29,5200.0,130.3,130.34,130.1,130.29,5200.0
2018-10-19 15:35:00,130.28,130.47,130.2,130.24,5803.0,130.28,130.47,130.2,130.24,5803.0
2018-10-19 15:40:00,130.07,130.16,130.02,130.15,3303.0,130.07,130.16,130.02,130.15,3303.0
2018-10-19 15:45:00,130.21,130.31,130.0,130.26,7391.0,130.21,130.31,130.0,130.26,7391.0
2018-10-19 15:50:00,130.2,130.31,130.09,130.18,11268.0,130.2,130.31,130.09,130.18,11268.0
2018-10-19 15:55:00,130.16,130.32,129.88,130.01,32907.0,130.16,130.32,129.88,130.01,32907.0
2018-10-22 09:30:00,130.64,130.64,130.02,130.64,5741.0,130.64,130.64,130.02,130.64,5741.0
2018-10-22 09:35:00,130.84,130.84,129.76,129.76,400.0,130.84,130.84,129.76,129.76,400.0
2018-10-22 09:40:00,129.61,130.24,129.6,129.8,1914.0,129.61,130.24,129.6,129.8,1914.0
2018-10-22 09:45:00,130.0,130.81,129.81,130.81,4808.0,130.0,130.81,129.81,130.81,4808.0
2018-10-22 09:50:00,130.62,130.62,129.58,129.94,2200.0,130.62,130.62,129.58,129.94,2200.0
2018-10-22 09:55:00,130.0,130.0,129.0,129.67,2038.0,130.0,130.0,129.0,129.67,2038.0
2018-10-22 10:00:00,129.7,129.84,129.27,129.27,600.0,129.7,129.84,129.27,129.27,600.0
2018-10-22 10:05:00,129.35,129.56,129.35,129.5,600.0,129.35,129.56,129.35,129.5,600.0
2018-10-22 10:10:00,129.58,130.6,129.5,130.44,5661.0,129.58,130.6,129.5,130.44,5661.0
2018-10-22 10:15:00,130.37,130.41,130.0,130.09,4653.0,130.37,130.41,130.0,130.09,4653.0
2018-10-22 10:20:00,130.11,130.11,129.2,129.2,2663.0,130.11,130.11,129.2,129.2,2663.0
2018-10-22 10:25:00,129.44,129.63,129.19,129.19,1500.0,129.44,129.63,129.19,129.19,1500.0
2018-10-22 10:30:00,129.44,130.53,129.44,130.04,11980.0,129.44,130.53,129.44,130.04,11980.0
2018-10-22 10:35:00,130.24,130.97,130.11,130.64,2200.0,130.24,130.97,130.11,130.64,2200.0
2018-10-22 10:40:00,130.68,131.88,130.67,131.77,4802.0,130.68,131.88,130.67,131.77,4802.0
2018-10-22 10:45:00,131.74,132.74,131.73,132.61,4300.0,131.74,132.74,131.73,132.61,4300.0
2018-10-22 10:50:00,132.71,133.17,132.27,132.28,2500.0,132.71,133.17,132.27,132.28,2500.0
2018-10-22 10:55:00,132.3,132.85,132.09,132.25,3100.0,132.3,132.85,132.09,132.25,3100.0
2018-10-22 11:00:00,132.11,132.34,131.96,132.17,4500.0,132.11,132.34,131.96,132.17,4500.0
2018-10-22 11:05:00,132.49,132.74,132.33,132.33,945.0,132.49,132.74,132.33,132.33,945.0
2018-10-22 11:10:00,132.01,132.46,131.32,131.32,5300.0,132.01,132.46,131.32,131.32,5300.0
2018-10-22 11:15:00,131.87,132.06,131.32,131.89,2629.0,131.87,132.06,131.32,131.89,2629.0
2018-10-22 11:20:00,132.23,132.41,131.9,132.41,1596.0,132.23,132.41,131.9,132.41,1596.0
2018-10-22 11:25:00,132.16,132.19,131.91,131.91,4200.0,132.16,132.19,131.91,131.91,4200.0
2018-10-22 11:30:00,131.89,132.88,131.87,132.62,6338.0,131.89,132.88,131.87,132.62,6338.0
2018-10-22 11:35:00,132.45,132.65,132.45,132.65,500.0,132.45,132.65,132.45,132.65,500.0
2018-10-22 11:40:00,132.27,132.41,132.18,132.3,4206.0,132.27,132.41,132.18,132.3,4206.0
2018-10-22 11:45:00,132.23,132.37,132.23,132.37,900.0,132.23,132.37,132.23,132.37,900.0
2018-10-22 11:50:00,132.1,132.15,131.43,131.43,2100.0,132.1,132.15,131.43,131.43,2100.0
2018-10-22 11:55:00,131.55,132.2,131.55,132.19,4354.0,131.55,132.2,131.55,132.19,4354.0
2018-10-22 12:00:00,132.01,132.01,131.86,131.89,500.0,132.01,132.01,131.86,131.89,500.0
2018-10-22 12:05:00,131.91,132.31,131.85,131.85,3100.0,131.91,132.31,131.85,131.85,3100.0
2018-10-22 12:10:00,131.67,131.67,131.67,131.67,100.0,131.67,131.67,131.67,131.67,100.0
2018-10-22 12:15:00,131.53,131.53,131.36,131.36,500.0,131.53,131.53,131.36,131.36,500.0
2018-10-22 12:20:00,131.15,131.38,130.84,131.06,3827.0,131.15,131.38,130.84,131.06,3827.0
2018-10-22 12:25:00,131.03,131.36,130.85,131.25,5816.0,131.03,131.36,130.85,131.25,5816.0
2018-10-22 12:30:00,131.39,131.85,131.39,131.74,10980.0,131.39,131.85,131.39,131.74,10980.0
2018-10-22 12:35:00,131.73,131.8,131.5,131.67,5668.0,131.73,131.8,131.5,131.67,5668.0
2018-10-22 12:40:00,131.8,132.65,131.8,132.54,2300.0,131.8,132.65,131.8,132.54,2300.0
2018-10-22 12:45:00,132.39,132.44,132.21,132.4,1932.0,132.39,132.44,132.21,132.4,1932.0
2018-10-22 12:50:00,132.32,132.45,132.24,132.44,500.0,132.32,132.45,132.24,132.44,500.0
2018-10-22 12:55:00,132.2,132.37,131.98,132.12,1400.0,132.2,132.37,131.98,132.12,1400.0
2018-10-22 13:00:00,131.89,131.89,131.45,131.45,400.0,131.89,131.89,131.45,131.45,400.0
2018-10-22 13:05:00,131.81,132.49,131.81,132.33,2574.0,131.81,132.49,131.81,132.33,2574.0
2018-10-22 13:10:00,132.19,132.46,132.15,132.46,2183.0,132.19,132.46,132.15,132.46,2183.0
2018-10-22 13:15:00,132.46,132.87,132.45,132.82,1300.0,132.46,132.87,132.45,132.82,1300.0
2018-10-22 13:20:00,132.82,132.82,132.48,132.51,900.0,132.82,132.82,132.48,132.51,900.0
2018-10-22 13:25:00,132.23,132.68,132.1,132.29,1800.0,132.23,132.68,132.1,132.29,1800.0
2018-10-22 13:30:00,132.43,132.53,132.29,132.53,1948.0,132.43,132.53,132.29,132.53,1948.0
2018-10-22 13:35:00,132.56,132.75,132.31,132.57,700.0,132.56,132.75,132.31,132.57,700.0
2018-10-22 13:40:00,132.66,132.68,132.52,132.59,2101.0,132.66,132.68,132.52,132.59,2101.0
2018-10-22 13:45:00,132.37,132.7,131.95,131.95,4202.0,132.37,132.7,131.95,131.95,4202.0
2018-10-22 13:50:00,131.93,132.14,131.86,132.01,6821.0,131.93,132.14,131.86,132.01,6821.0
2018-10-22 13:55:00,132.01,132.05,131.85,131.91,4222.0,132.01,132.05,131.85,131.91,4222.0
2018-10-22 14:00:00,131.92,131.92,131.72,131.91,1700.0,131.92,131.92,131.72,131.91,1700.0
2018-10-22 14:05:00,132.1,132.25,131.9,131.98,3171.0,132.1,132.25,131.9,131.98,3171.0
2018-10-22 14:10:00,132.06,132.16,131.76,131.76,3775.0,132.06,132.16,131.76,131.76,3775.0
2018-10-22 14:15:00,131.5,131.68,131.08,131.08,5875.0,131.5,131.68,131.08,131.08,5875.0
2018-10-22 14:20:00,131.09,131.65,131.09,131.4,9382.0,131.09,131.65,131.09,131.4,9382.0
2018-10-22 14:25:00,131.4,131.46,131.25,131.25,2186.0,131.4,131.46,131.25,131.25,2186.0
2018-10-22 14:30:00,131.27,131.51,131.26,131.48,800.0,131.27,131.51,131.26,131.48,800.0
2018-10-22 14:35:00,131.29,131.72,131.2,131.64,3027.0,131.29,131.72,131.2,131.64,3027.0
2018-10-22 14:40:00,131.44,131.44,131.14,131.14,1827.0,131.44,131.44,131.14,131.14,1827.0
2018-10-22 14:45:00,131.35,132.3,131.35,132.22,3186.0,131.35,132.3,131.35,132.22,3186.0
2018-10-22 14:50:00,132.32,132.32,132.07,132.22,2642.0,132.32,132.32,132.07,132.22,2642.0
2018-10-22 14:55:00,132.19,132.31,132.13,132.13,1700.0,132.19,132.31,132.13,132.13,1700.0
2018-10-22 15:00:00,132.32,132.99,132.3,132.81,2885.0,132.32,132.99,132.3,132.81,2885.0
2018-10-22 15:05:00,132.81,132.81,132.63,132.64,400.0,132.81,132.81,132.63,132.64,400.0
2018-10-22 15:10:00,132.77,132.77,132.51,132.59,5700.0,132.77,132.77,132.51,132.59,5700.0
2018-10-22 15:15:00,132.45,132.45,132.23,132.27,6700.0,132.45,132.45,132.23,132.27,6700.0
2018-10-22 15:20:00,132.31,132.46,132.15,132.15,4302.0,132.31,132.46,132.15,132.15,4302.0
2018-10-22 15:25:00,132.14,132.49,132.06,132.29,3732.0,132.14,132.49,132.06,132.29,3732.0
2018-10-22 15:30:00,132.23,132.33,132.12,132.12,1000.0,132.23,132.33,132.12,132.12,1000.0
2018-10-22 15:35:00,132.3,132.6,132.23,132.25,4311.0,132.3,132.6,132.23,132.25,4311.0
2018-10-22 15:40:00,132.14,132.14,131.83,132.05,4441.0,132.14,132.14,131.83,132.05,4441.0
2018-10-22 15:45:00,132.03,132.07,131.85,131.85,1504.0,132.03,132.07,131.85,131.85,1504.0
2018-10-22 15:50:00,131.85,132.01,131.74,131.88,7318.0,131.85,132.01,131.74,131.88,7318.0
2018-10-22 15:55:00,131.77,132.14,131.61,131.62,17096.0,131.77,132.14,131.61,131.62,17096.0
2018-10-23 09:30:00,127.99,129.1,127.2,129.1,5565.0,127.99,129.1,127.2,129.1,5565.0
2018-10-23 09:35:00,128.95,129.42,127.8,128.42,10600.0,128.95,129.42,127.8,128.42,10600.0
2018-10-23 09:40:00,128.41,128.89,128.07,128.51,2365.0,128.41,128.89,128.07,128.51,2365.0
2018-10-23 09:45:00,129.05,129.05,129.05,129.05,100.0,129.05,129.05,129.05,129.05,100.0
2018-10-23 09:50:00,129.07,129.53,128.94,129.53,1625.0,129.07,129.53,128.94,129.53,1625.0
2018-10-23 09:55:00,129.5,130.3,129.5,129.84,1900.0,129.5,130.3,129.5,129.84,1900.0
2018-10-23 10:00:00,129.8,129.85,127.84,127.99,9287.0,129.8,129.85,127.84,127.99,9287.0
2018-10-23 10:05:00,127.84,128.56,127.56,128.28,3905.0,127.84,128.56,127.56,128.28,3905.0
2018-10-23 10:10:00,127.86,128.0,127.62,127.86,1200.0,127.86,128.0,127.62,127.86,1200.0
2018-10-23 10:15:00,127.65,127.89,127.27,127.43,2998.0,127.65,127.89,127.27,127.43,2998.0
2018-10-23 10:20:00,127.39,127.81,127.17,127.2,3175.0,127.39,127.81,127.17,127.2,3175.0
2018-10-23 10:25:00,127.4,128.46,127.39,128.04,2403.0,127.4,128.46,127.39,128.04,2403.0
2018-10-23 10:30:00,128.05,128.05,127.67,127.83,900.0,128.05,128.05,127.67,127.83,900.0
2018-10-23 10:35:00,127.71,128.05,127.57,127.89,4038.0,127.71,128.05,127.57,127.89,4038.0
2018-10-23 10:40:00,127.91,128.05,127.77,128.05,550.0,127.91,128.05,127.77,128.05,550.0
2018-10-23 10:45:00,128.06,128.27,127.79,128.27,2763.0,128.06,128.27,127.79,128.27,2763.0
2018-10-23 10:50:00,128.31,128.53,128.08,128.49,3200.0,128.31,128.53,128.08,128.49,3200.0
2018-10-23 10:55:00,128.45,128.75,128.45,128.74,2800.0,128.45,128.75,128.45,128.74,2800.0
2018-10-23 11:00:00,128.62,128.74,128.22,128.34,3459.0,128.62,128.74,128.22,128.34,3459.0
2018-10-23 11:05:00,128.38,128.82,128.31,128.74,2500.0,128.38,128.82,128.31,128.74,2500.0
2018-10-23 11:10:00,128.89,129.56,128.88,129.22,8781.0,128.89,129.56,128.88,129.22,8781.0
2018-10-23 11:15:00,129.27,129.27,128.98,129.15,1224.0,129.27,129.27,128.98,129.15,1224.0
2018-10-23 11:20:00,129.33,130.23,129.33,130.23,1000.0,129.33,130.23,129.33,130.23,1000.0
2018-10-23 11:25:00,129.91,130.3,129.91,130.3,4023.0,129.91,130.3,129.91,130.3,4023.0
2018-10-23 11:30:00,130.27,130.3,129.99,130.04,3675.0,130.27,130.3,129.99,130.04,3675.0
2018-10-23 11:35:00,129.97,130.05,129.79,129.8,1141.0,129.97,130.05,129.79,129.8,1141.0
2018-10-23 11:40:00,129.78,130.0,129.54,129.97,3479.0,129.78,130.0,129.54,129.97,3479.0
2018-10-23 11:45:00,129.94,130.22,129.94,130.1,1500.0,129.94,130.22,129.94,130.1,1500.0
2018-10-23 11:50:00,129.98,130.08,129.82,129.84,700.0,129.98,130.08,129.82,129.84,700.0
2018-10-23 11:55:00,129.72,129.81,129.5,129.64,2881.0,129.72,129.81,129.5,129.64,2881.0
2018-10-23 12:00:00,129.81,130.1,129.8,129.96,1100.0,129.81,130.1,129.8,129.96,1100.0
2018-10-23 12:05:00,130.1,130.27,130.1,130.27,700.0,130.1,130.27,130.1,130.27,700.0
2018-10-23 12:10:00,130.29,130.75,130.2,130.75,6682.0,130.29,130.75,130.2,130.75,6682.0
2018-10-23 12:15:00,130.47,130.58,130.19,130.56,1300.0,130.47,130.58,130.19,130.56,1300.0
2018-10-23 12:20:00,130.68,131.26,130.68,131.0,2499.0,130.68,131.26,130.68,131.0,2499.0
2018-10-23 12:25:00,131.16,131.34,131.14,131.34,1000.0,131.16,131.34,131.14,131.34,1000.0
2018-10-23 12:30:00,131.22,132.28,131.22,132.19,2300.0,131.22,132.28,131.22,132.19,2300.0
2018-10-23 12:35:00,131.89,132.64,131.83,132.44,4801.0,131.89,132.64,131.83,132.44,4801.0
2018-10-23 12:40:00,132.51,133.0,132.51,132.92,2900.0,132.51,133.0,132.51,132.92,2900.0
2018-10-23 12:45:00,132.93,133.04,132.59,132.59,1640.0,132.93,133.04,132.59,132.59,1640.0
2018-10-23 12:50:00,132.59,132.7,132.18,132.38,2300.0,132.59,132.7,132.18,132.38,2300.0
2018-10-23 12:55:00,132.31,132.41,132.16,132.26,7113.0,132.31,132.41,132.16,132.26,7113.0
2018-10-23 13:00:00,132.15,133.19,132.15,132.69,4725.0,132.15,133.19,132.15,132.69,4725.0
2018-10-23 13:05:00,132.45,132.78,132.45,132.77,1646.0,132.45,132.78,132.45,132.77,1646.0
2018-10-23 13:10:00,132.71,132.71,132.16,132.59,2418.0,132.71,132.71,132.16,132.59,2418.0
2018-10-23 13:15:00,132.51,132.51,132.09,132.25,2100.0,132.51,132.51,132.09,132.25,2100.0
2018-10-23 13:20:00,132.05,132.7,132.0,132.58,4812.0,132.05,132.7,132.0,132.58,4812.0
2018-10-23 13:25:00,132.68,132.72,132.16,132.3,3900.0,132.68,132.72,132.16,132.3,3900.0
2018-10-23 13:30:00,132.31,132.64,132.31,132.64,700.0,132.31,132.64,132.31,132.64,700.0
2018-10-23 13:35:00,132.33,132.33,132.16,132.31,400.0,132.33,132.33,132.16,132.31,400.0
2018-10-23 13:40:00,132.08,132.16,131.84,131.84,600.0,132.08,132.16,131.84,131.84,600.0
2018-10-23 13:45:00,131.75,131.95,131.73,131.94,1200.0,131.75,131.95,131.73,131.94,1200.0
2018-10-23 13:50:00,131.93,132.21,131.9,132.18,1800.0,131.93,132.21,131.9,132.18,1800.0
2018-10-23 13:55:00,131.89,132.07,131.89,132.07,200.0,131.89,132.07,131.89,132.07,200.0
2018-10-23 14:00:00,131.72,132.22,131.72,132.22,700.0,131.72,132.22,131.72,132.22,700.0
2018-10-23 14:05:00,132.19,132.19,132.0,132.11,500.0,132.19,132.19,132.0,132.11,500.0
2018-10-23 14:10:00,132.28,132.5,132.2,132.38,2373.0,132.28,132.5,132.2,132.38,2373.0
2018-10-23 14:15:00,132.47,133.31,132.47,133.31,900.0,132.47,133.31,132.47,133.31,900.0
2018-10-23 14:20:00,133.24,133.52,133.15,133.52,1000.0,133.24,133.52,133.15,133.52,1000.0
2018-10-23 14:25:00,133.47,133.49,133.13,133.13,900.0,133.47,133.49,133.13,133.13,900.0
2018-10-23 14:30:00,133.35,133.42,133.05,133.25,9481.0,133.35,133.42,133.05,133.25,9481.0
2018-10-23 14:35:00,133.34,133.56,133.2,133.32,3275.0,133.34,133.56,133.2,133.32,3275.0
2018-10-23 14:40:00,133.48,133.62,133.2,133.2,1104.0,133.48,133.62,133.2,133.2,1104.0
2018-10-23 14:45:00,133.08,133.1,133.06,133.09,400.0,133.08,133.1,133.06,133.09,400.0
2018-10-23 14:50:00,132.94,133.17,132.86,132.86,1650.0,132.94,133.17,132.86,132.86,1650.0
2018-10-23 14:55:00,132.92,133.53,132.83,133.39,6669.0,132.92,133.53,132.83,133.39,6669.0
2018-10-23 15:00:00,133.44,133.44,133.17,133.43,3650.0,133.44,133.44,133.17,133.43,3650.0
2018-10-23 15:05:00,133.44,133.6,133.05,133.37,8626.0,133.44,133.6,133.05,133.37,8626.0
2018-10-23 15:10:00,133.09,133.09,132.85,132.85,300.0,133.09,133.09,132.85,132.85,300.0
2018-10-23 15:15:00,132.85,133.17,132.76,133.1,1400.0,132.85,133.17,132.76,133.1,1400.0
2018-10-23 15:20:00,133.27,133.7,133.27,133.7,2816.0,133.27,133.7,133.27,133.7,2816.0
2018-10-23 15:25:00,133.59,133.78,133.43,133.43,4200.0,133.59,133.78,133.43,133.43,4200.0
2018-10-23 15:30:00,133.57,133.65,133.15,133.38,5001.0,133.57,133.65,133.15,133.38,5001.0
2018-10-23 15:35:00,133.26,133.53,133.03,133.26,13077.0,133.26,133.53,133.03,133.26,13077.0
2018-10-23 15:40:00,133.18,133.31,133.04,133.17,4300.0,133.18,133.31,133.04,133.17,4300.0
2018-10-23 15:45:00,133.13,133.44,133.07,133.4,7393.0,133.13,133.44,133.07,133.4,7393.0
2018-10-23 15:50:00,133.46,133.48,133.08,133.36,8157.0,133.46,133.48,133.08,133.36,8157.0
2018-10-23 15:55:00,133.39,133.39,133.03,133.19,22775.0,133.39,133.39,133.03,133.19,22775.0
2018-10-24 09:30:00,133.09,134.39,131.8,134.39,3644.0,133.09,134.39,131.8,134.39,3644.0
2018-10-24 09:35:00,134.25,134.39,133.89,134.39,1800.0,134.25,134.39,133.89,134.39,1800.0
2018-10-24 09:40:00,134.0,134.39,133.82,134.18,900.0,134.0,134.39,133.82,134.18,900.0
2018-10-24 09:45:00,134.23,134.66,133.85,133.85,4000.0,134.23,134.66,133.85,133.85,4000.0
2018-10-24 09:50:00,134.09,134.1,133.31,133.36,800.0,134.09,134.1,133.31,133.36,800.0
2018-10-24 09:55:00,133.94,134.4,133.82,134.14,4761.0,133.94,134.4,133.82,134.14,4761.0
2018-10-24 10:00:00,133.99,134.29,133.77,133.94,12127.0,133.99,134.29,133.77,133.94,12127.0
2018-10-24 10:05:00,134.0,135.37,133.82,135.0,4217.0,134.0,135.37,133.82,135.0,4217.0
2018-10-24 10:10:00,134.99,134.99,133.72,133.73,3122.0,134.99,134.99,133.72,133.73,3122.0
2018-10-24 10:15:00,133.76,134.44,133.76,134.06,4642.0,133.76,134.44,133.76,134.06,4642.0
2018-10-24 10:20:00,133.63,133.63,132.95,133.62,1614.0,133.63,133.63,132.95,133.62,1614.0
2018-10-24 10:25:00,133.63,133.94,133.29,133.63,3800.0,133.63,133.94,133.29,133.63,3800.0
2018-10-24 10:30:00,133.03,133.54,132.99,133.18,2500.0,133.03,133.54,132.99,133.18,2500.0
2018-10-24 10:35:00,133.31,133.82,133.06,133.06,3000.0,133.31,133.82,133.06,133.06,3000.0
2018-10-24 10:40:00,133.51,133.51,133.1,133.51,300.0,133.51,133.51,133.1,133.51,300.0
2018-10-24 10:45:00,133.45,133.7,133.25,133.25,900.0,133.45,133.7,133.25,133.25,900.0
2018-10-24 10:50:00,133.32,133.38,133.2,133.31,600.0,133.32,133.38,133.2,133.31,600.0
2018-10-24 10:55:00,133.45,133.78,133.27,133.69,2919.0,133.45,133.78,133.27,133.69,2919.0
2018-10-24 11:00:00,133.68,134.1,133.39,133.39,5638.0,133.68,134.1,133.39,133.39,5638.0
2018-10-24 11:05:00,133.39,133.4,132.48,132.48,3201.0,133.39,133.4,132.48,132.48,3201.0
2018-10-24 11:10:00,132.47,132.7,132.47,132.66,1911.0,132.47,132.7,132.47,132.66,1911.0
2018-10-24 11:15:00,132.53,133.15,132.53,132.7,3513.0,132.53,133.15,132.53,132.7,3513.0
2018-10-24 11:20:00,132.43,133.01,132.14,132.76,1703.0,132.43,133.01,132.14,132.76,1703.0
2018-10-24 11:25:00,132.46,132.62,132.05,132.05,3100.0,132.46,132.62,132.05,132.05,3100.0
2018-10-24 11:30:00,131.89,131.89,131.13,131.48,5320.0,131.89,131.89,131.13,131.48,5320.0
2018-10-24 11:35:00,131.2,131.66,131.19,131.64,4799.0,131.2,131.66,131.19,131.64,4799.0
2018-10-24 11:40:00,131.44,131.84,131.43,131.75,2801.0,131.44,131.84,131.43,131.75,2801.0
2018-10-24 11:45:00,131.93,132.44,131.91,132.17,2600.0,131.93,132.44,131.91,132.17,2600.0
2018-10-24 11:50:00,132.17,132.17,131.92,132.14,2571.0,132.17,132.17,131.92,132.14,2571.0
2018-10-24 11:55:00,132.25,132.5,132.14,132.28,1300.0,132.25,132.5,132.14,132.28,1300.0
2018-10-24 12:00:00,131.68,132.22,131.68,132.11,1400.0,131.68,132.22,131.68,132.11,1400.0
2018-10-24 12:05:00,131.79,131.79,131.48,131.48,400.0,131.79,131.79,131.48,131.48,400.0
2018-10-24 12:10:00,131.5,131.61,131.43,131.43,854.0,131.5,131.61,131.43,131.43,854.0
2018-10-24 12:15:00,131.49,131.49,131.31,131.41,1500.0,131.49,131.49,131.31,131.41,1500.0
2018-10-24 12:20:00,131.17,131.25,131.03,131.17,1914.0,131.17,131.25,131.03,131.17,1914.0
2018-10-24 12:25:00,131.16,131.22,130.76,130.76,3785.0,131.16,131.22,130.76,130.76,3785.0
2018-10-24 12:30:00,130.53,130.53,130.2,130.23,700.0,130.53,130.53,130.2,130.23,700.0
2018-10-24 12:35:00,130.46,130.46,129.75,130.12,2500.0,130.46,130.46,129.75,130.12,2500.0
2018-10-24 12:40:00,130.19,130.38,129.26,129.56,13977.0,130.19,130.38,129.26,129.56,13977.0
2018-10-24 12:45:00,129.71,130.0,129.63,129.66,6297.0,129.71,130.0,129.63,129.66,6297.0
2018-10-24 12:50:00,129.77,129.77,129.11,129.31,5093.0,129.77,129.77,129.11,129.31,5093.0
2018-10-24 12:55:00,129.29,129.41,128.96,129.22,3600.0,129.29,129.41,128.96,129.22,3600.0
2018-10-24 13:00:00,129.26,129.26,128.94,128.94,1600.0,129.26,129.26,128.94,128.94,1600.0
2018-10-24 13:05:00,128.78,128.78,128.05,128.05,2000.0,128.78,128.78,128.05,128.05,2000.0
2018-10-24 13:10:00,128.06,128.23,128.03,128.03,3700.0,128.06,128.23,128.03,128.03,3700.0
2018-10-24 13:15:00,127.86,128.28,127.79,127.95,26354.0,127.86,128.28,127.79,127.95,26354.0
2018-10-24 13:20:00,127.98,128.92,127.82,128.92,9807.0,127.98,128.92,127.82,128.92,9807.0
2018-10-24 13:25:00,128.93,129.46,128.68,129.37,21761.0,128.93,129.46,128.68,129.37,21761.0
2018-10-24 13:30:00,129.19,129.36,128.82,129.14,12682.0,129.19,129.36,128.82,129.14,12682.0
2018-10-24 13:35:00,129.27,129.31,128.62,128.65,6300.0,129.27,129.31,128.62,128.65,6300.0
2018-10-24 13:40:00,128.65,128.96,128.62,128.84,2000.0,128.65,128.96,128.62,128.84,2000.0
2018-10-24 13:45:00,128.9,129.34,128.84,129.25,3301.0,128.9,129.34,128.84,129.25,3301.0
2018-10-24 13:50:00,129.29,129.69,129.03,129.56,4000.0,129.29,129.69,129.03,129.56,4000.0
2018-10-24 13:55:00,129.5,129.65,128.84,128.87,16791.0,129.5,129.65,128.84,128.87,16791.0
2018-10-24 14:00:00,128.85,129.09,128.75,128.87,4900.0,128.85,129.09,128.75,128.87,4900.0
2018-10-24 14:05:00,128.99,129.0,128.3,128.3,6926.0,128.99,129.0,128.3,128.3,6926.0
2018-10-24 14:10:00,128.44,128.58,128.2,128.28,5300.0,128.44,128.58,128.2,128.28,5300.0
2018-10-24 14:15:00,128.34,128.66,128.33,128.65,7700.0,128.34,128.66,128.33,128.65,7700.0
2018-10-24 14:20:00,128.66,128.85,128.41,128.6,7400.0,128.66,128.85,128.41,128.6,7400.0
2018-10-24 14:25:00,128.45,129.05,128.45,129.05,4298.0,128.45,129.05,128.45,129.05,4298.0
2018-10-24 14:30:00,128.7,128.8,128.35,128.8,6629.0,128.7,128.8,128.35,128.8,6629.0
2018-10-24 14:35:00,128.83,128.89,128.45,128.46,3341.0,128.83,128.89,128.45,128.46,3341.0
2018-10-24 14:40:00,128.57,128.57,128.13,128.19,6879.0,128.57,128.57,128.13,128.19,6879.0
2018-10-24 14:45:00,128.14,128.22,127.8,127.98,2319.0,128.14,128.22,127.8,127.98,2319.0
2018-10-24 14:50:00,127.98,128.25,127.93,128.09,1950.0,127.98,128.25,127.93,128.09,1950.0
2018-10-24 14:55:00,128.13,128.66,128.02,128.64,1700.0,128.13,128.66,128.02,128.64,1700.0
2018-10-24 15:00:00,128.34,128.34,127.37,127.54,3821.0,128.34,128.34,127.37,127.54,3821.0
2018-10-24 15:05:00,127.6,127.95,127.58,127.9,2161.0,127.6,127.95,127.58,127.9,2161.0
2018-10-24 15:10:00,127.9,127.9,127.58,127.71,3020.0,127.9,127.9,127.58,127.71,3020.0
2018-10-24 15:15:00,127.8,128.31,127.61,127.99,2802.0,127.8,128.31,127.61,127.99,2802.0
2018-10-24 15:20:00,127.82,127.9,127.58,127.73,4722.0,127.82,127.9,127.58,127.73,4722.0
2018-10-24 15:25:00,127.56,127.93,126.71,126.8,8440.0,127.56,127.93,126.71,126.8,8440.0
2018-10-24 15:30:00,126.82,127.07,126.65,126.76,9959.0,126.82,127.07,126.65,126.76,9959.0
2018-10-24 15:35:00,126.72,127.11,126.67,126.84,5702.0,126.72,127.11,126.67,126.84,5702.0
2018-10-24 15:40:00,126.74,127.09,126.57,127.0,10321.0,126.74,127.09,126.57,127.0,10321.0
2018-10-24 15:45:00,126.89,126.99,126.61,126.61,5045.0,126.89,126.99,126.61,126.61,5045.0
2018-10-24 15:50:00,126.6,126.97,126.57,126.92,11083.0,126.6,126.97,126.57,126.92,11083.0
2018-10-24 15:55:00,126.92,126.92,126.04,126.09,37233.0,126.92,126.92,126.04,126.09,37233.0
2018-10-25 09:30:00,127.2,128.6,127.2,127.25,5995.0,127.2,128.6,127.2,127.25,5995.0
2018-10-25 09:35:00,126.99,127.73,126.99,127.52,5178.0,126.99,127.73,126.99,127.52,5178.0
2018-10-25 09:40:00,126.83,128.05,126.29,127.85,7201.0,126.83,128.05,126.29,127.85,7201.0
2018-10-25 09:45:00,127.7,127.77,126.67,127.77,5406.0,127.7,127.77,126.67,127.77,5406.0
2018-10-25 09:50:00,128.01,128.58,127.98,127.98,15770.0,128.01,128.58,127.98,127.98,15770.0
2018-10-25 09:55:00,128.03,128.75,128.03,128.42,1799.0,128.03,128.75,128.03,128.42,1799.0
2018-10-25 10:00:00,128.43,129.29,128.43,128.94,5330.0,128.43,129.29,128.43,128.94,5330.0
2018-10-25 10:05:00,129.33,129.47,128.91,129.37,11030.0,129.33,129.47,128.91,129.37,11030.0
2018-10-25 10:10:00,129.11,129.38,127.45,127.54,4800.0,129.11,129.38,127.45,127.54,4800.0
2018-10-25 10:15:00,127.3,128.29,126.17,126.17,8100.0,127.3,128.29,126.17,126.17,8100.0
2018-10-25 10:20:00,126.59,127.45,126.48,127.07,7100.0,126.59,127.45,126.48,127.07,7100.0
2018-10-25 10:25:00,127.41,128.87,127.41,128.87,4912.0,127.41,128.87,127.41,128.87,4912.0
2018-10-25 10:30:00,128.72,129.0,128.42,128.78,8266.0,128.72,129.0,128.42,128.78,8266.0
2018-10-25 10:35:00,128.84,129.24,128.59,129.24,10300.0,128.84,129.24,128.59,129.24,10300.0
2018-10-25 10:40:00,129.18,130.0,129.08,129.44,7384.0,129.18,130.0,129.08,129.44,7384.0
2018-10-25 10:45:00,129.57,130.11,129.47,129.72,2813.0,129.57,130.11,129.47,129.72,2813.0
2018-10-25 10:50:00,130.13,130.13,129.41,129.68,1700.0,130.13,130.13,129.41,129.68,1700.0
2018-10-25 10:55:00,130.24,130.24,129.85,129.85,2100.0,130.24,130.24,129.85,129.85,2100.0
2018-10-25 11:00:00,129.81,130.06,129.71,129.71,3047.0,129.81,130.06,129.71,129.71,3047.0
2018-10-25 11:05:00,129.53,129.53,129.01,129.01,600.0,129.53,129.53,129.01,129.01,600.0
2018-10-25 11:10:00,129.28,129.69,129.18,129.69,3963.0,129.28,129.69,129.18,129.69,3963.0
2018-10-25 11:15:00,129.98,129.99,129.65,129.98,1255.0,129.98,129.99,129.65,129.98,1255.0
2018-10-25 11:20:00,130.0,130.26,129.97,130.15,1966.0,130.0,130.26,129.97,130.15,1966.0
2018-10-25 11:25:00,129.87,129.94,129.48,129.56,2800.0,129.87,129.94,129.48,129.56,2800.0
2018-10-25 11:30:00,129.59,130.31,129.59,129.96,1600.0,129.59,130.31,129.59,129.96,1600.0
2018-10-25 11:35:00,130.24,130.25,130.21,130.22,700.0,130.24,130.25,130.21,130.22,700.0
2018-10-25 11:40:00,129.81,130.01,129.75,129.84,2153.0,129.81,130.01,129.75,129.84,2153.0
2018-10-25 11:45:00,129.69,129.89,129.51,129.89,3236.0,129.69,129.89,129.51,129.89,3236.0
2018-10-25 11:50:00,129.96,130.32,129.95,130.27,2162.0,129.96,130.32,129.95,130.27,2162.0
2018-10-25 11:55:00,130.34,130.34,130.29,130.29,400.0,130.34,130.34,130.29,130.29,400.0
2018-10-25 12:00:00,130.06,130.09,129.36,129.37,2100.0,130.06,130.09,129.36,129.37,2100.0
2018-10-25 12:05:00,129.37,129.96,129.37,129.96,2300.0,129.37,129.96,129.37,129.96,2300.0
2018-10-25 12:10:00,129.84,129.84,129.36,129.36,1800.0,129.84,129.84,129.36,129.36,1800.0
2018-10-25 12:15:00,129.31,129.31,128.67,128.95,2407.0,129.31,129.31,128.67,128.95,2407.0
2018-10-25 12:20:00,128.96,129.45,128.96,129.45,3063.0,128.96,129.45,128.96,129.45,3063.0
2018-10-25 12:25:00,129.45,129.57,129.22,129.3,1557.0,129.45,129.57,129.22,129.3,1557.0
2018-10-25 12:30:00,129.25,129.46,129.09,129.14,1769.0,129.25,129.46,129.09,129.14,1769.0
2018-10-25 12:35:00,129.25,129.4,129.2,129.2,700.0,129.25,129.4,129.2,129.2,700.0
2018-10-25 12:40:00,129.32,129.33,129.19,129.24,1611.0,129.32,129.33,129.19,129.24,1611.0
2018-10-25 12:45:00,129.66,129.73,129.64,129.64,1300.0,129.66,129.73,129.64,129.64,1300.0
2018-10-25 12:50:00,129.44,129.44,129.44,129.44,100.0,129.44,129.44,129.44,129.44,100.0
2018-10-25 12:55:00,129.29,129.4,129.06,129.36,1200.0,129.29,129.4,129.06,129.36,1200.0
2018-10-25 13:00:00,129.36,129.42,129.23,129.23,900.0,129.36,129.42,129.23,129.23,900.0
2018-10-25 13:05:00,129.2,129.39,129.11,129.39,3898.0,129.2,129.39,129.11,129.39,3898.0
2018-10-25 13:10:00,129.17,129.4,129.17,129.4,1500.0,129.17,129.4,129.17,129.4,1500.0
2018-10-25 13:15:00,129.47,129.47,128.93,128.93,800.0,129.47,129.47,128.93,128.93,800.0
2018-10-25 13:20:00,129.15,129.52,129.15,129.4,1808.0,129.15,129.52,129.15,129.4,1808.0
2018-10-25 13:25:00,129.45,129.45,129.45,129.45,100.0,129.45,129.45,129.45,129.45,100.0
2018-10-25 13:30:00,129.39,129.4,128.67,128.67,3638.0,129.39,129.4,128.67,128.67,3638.0
2018-10-25 13:35:00,129.06,129.26,129.0,129.18,3354.0,129.06,129.26,129.0,129.18,3354.0
2018-10-25 13:40:00,129.1,129.4,129.1,129.28,900.0,129.1,129.4,129.1,129.28,900.0
2018-10-25 13:45:00,129.12,129.31,129.12,129.3,1400.0,129.12,129.31,129.12,129.3,1400.0
2018-10-25 13:50:00,129.42,129.81,129.28,129.81,2333.0,129.42,129.81,129.28,129.81,2333.0
2018-10-25 13:55:00,129.75,129.97,129.72,129.72,900.0,129.75,129.97,129.72,129.72,900.0
2018-10-25 14:00:00,129.72,129.72,129.43,129.53,883.0,129.72,129.72,129.43,129.53,883.0
2018-10-25 14:05:00,129.7,130.28,129.7,130.1,2317.0,129.7,130.28,129.7,130.1,2317.0
2018-10-25 14:10:00,130.19,130.33,130.09,130.21,1100.0,130.19,130.33,130.09,130.21,1100.0
2018-10-25 14:15:00,130.21,130.21,129.96,130.0,1267.0,130.21,130.21,129.96,130.0,1267.0
2018-10-25 14:20:00,129.82,129.91,129.74,129.74,2260.0,129.82,129.91,129.74,129.74,2260.0
2018-10-25 14:25:00,129.85,130.4,129.85,130.4,4963.0,129.85,130.4,129.85,130.4,4963.0
2018-10-25 14:30:00,130.42,130.59,130.42,130.59,979.0,130.42,130.59,130.42,130.59,979.0
2018-10-25 14:35:00,130.59,131.28,130.49,131.28,3386.0,130.59,131.28,130.49,131.28,3386.0
2018-10-25 14:40:00,131.21,131.51,131.12,131.46,1532.0,131.21,131.51,131.12,131.46,1532.0
2018-10-25 14:45:00,131.4,131.46,131.29,131.29,2600.0,131.4,131.46,131.29,131.29,2600.0
2018-10-25 14:50:00,131.08,131.54,131.08,131.37,11924.0,131.08,131.54,131.08,131.37,11924.0
2018-10-25 14:55:00,131.23,131.27,130.76,130.76,1900.0,131.23,131.27,130.76,130.76,1900.0
2018-10-25 15:00:00,130.85,131.18,130.55,130.55,8697.0,130.85,131.18,130.55,130.55,8697.0
2018-10-25 15:05:00,130.64,130.64,130.26,130.35,4598.0,130.64,130.64,130.26,130.35,4598.0
2018-10-25 15:10:00,130.35,130.68,130.25,130.46,4560.0,130.35,130.68,130.25,130.46,4560.0
2018-10-25 15:15:00,130.53,130.93,130.49,130.86,3409.0,130.53,130.93,130.49,130.86,3409.0
2018-10-25 15:20:00,130.95,131.0,130.74,130.8,6297.0,130.95,131.0,130.74,130.8,6297.0
2018-10-25 15:25:00,130.76,130.8,130.56,130.75,4300.0,130.76,130.8,130.56,130.75,4300.0
2018-10-25 15:30:00,130.86,131.15,130.71,130.73,6820.0,130.86,131.15,130.71,130.73,6820.0
2018-10-25 15:35:00,130.72,130.89,130.67,130.67,3715.0,130.72,130.89,130.67,130.67,3715.0
2018-10-25 15:40:00,130.78,130.83,130.31,130.33,6945.0,130.78,130.83,130.31,130.33,6945.0
2018-10-25 15:45:00,130.4,130.69,130.25,130.6,6600.0,130.4,130.69,130.25,130.6,6600.0
2018-10-25 15:50:00,130.53,130.97,130.51,130.93,11625.0,130.53,130.97,130.51,130.93,11625.0
2018-10-25 15:55:00,130.93,131.1,130.73,131.0,25125.0,130.93,131.1,130.73,131.0,25125.0
2018-10-26 09:35:00,126.19,126.72,124.75,124.8,15486.0,126.19,126.72,124.75,124.8,15486.0
2018-10-26 09:40:00,124.85,126.55,124.8,126.01,22450.0,124.85,126.55,124.8,126.01,22450.0
2018-10-26 09:45:00,126.01,127.84,126.01,127.69,2800.0,126.01,127.84,126.01,127.69,2800.0
2018-10-26 09:50:00,127.2,127.24,126.85,126.87,1326.0,127.2,127.24,126.85,126.87,1326.0
2018-10-26 09:55:00,127.21,127.79,127.14,127.47,2000.0,127.21,127.79,127.14,127.47,2000.0
2018-10-26 10:00:00,127.14,127.14,126.15,126.39,2300.0,127.14,127.14,126.15,126.39,2300.0
2018-10-26 10:05:00,126.25,126.25,124.78,125.13,5932.0,126.25,126.25,124.78,125.13,5932.0
2018-10-26 10:10:00,124.8,125.15,124.33,124.49,6751.0,124.8,125.15,124.33,124.49,6751.0
2018-10-26 10:15:00,124.57,125.43,124.56,125.38,2033.0,124.57,125.43,124.56,125.38,2033.0
2018-10-26 10:20:00,125.35,125.98,125.06,125.89,3634.0,125.35,125.98,125.06,125.89,3634.0
2018-10-26 10:25:00,126.01,126.01,125.53,125.91,2588.0,126.01,126.01,125.53,125.91,2588.0
2018-10-26 10:30:00,125.13,125.75,125.13,125.31,1800.0,125.13,125.75,125.13,125.31,1800.0
2018-10-26 10:35:00,125.37,125.37,124.85,124.96,4734.0,125.37,125.37,124.85,124.96,4734.0
2018-10-26 10:40:00,124.8,125.11,124.08,124.54,9763.0,124.8,125.11,124.08,124.54,9763.0
2018-10-26 10:45:00,124.0,124.12,123.44,123.88,4422.0,124.0,124.12,123.44,123.88,4422.0
2018-10-26 10:50:00,124.14,124.14,123.68,124.04,1419.0,124.14,124.14,123.68,124.04,1419.0
2018-10-26 10:55:00,123.95,124.0,123.56,123.56,4010.0,123.95,124.0,123.56,123.56,4010.0
2018-10-26 11:00:00,123.5,123.7,123.09,123.34,9727.0,123.5,123.7,123.09,123.34,9727.0
2018-10-26 11:05:00,123.41,123.99,123.32,123.99,2050.0,123.41,123.99,123.32,123.99,2050.0
2018-10-26 11:10:00,123.92,123.92,123.57,123.85,1750.0,123.92,123.92,123.57,123.85,1750.0
2018-10-26 11:15:00,123.68,124.41,123.6,124.14,4028.0,123.68,124.41,123.6,124.14,4028.0
2018-10-26 11:20:00,124.02,124.42,123.99,124.18,4154.0,124.02,124.42,123.99,124.18,4154.0
2018-10-26 11:25:00,124.47,124.7,124.06,124.53,7375.0,124.47,124.7,124.06,124.53,7375.0
2018-10-26 11:30:00,125.27,125.63,124.84,125.49,1688.0,125.27,125.63,124.84,125.49,1688.0
2018-10-26 11:35:00,125.29,125.36,125.28,125.36,600.0,125.29,125.36,125.28,125.36,600.0
2018-10-26 11:40:00,125.36,125.68,125.14,125.14,1499.0,125.36,125.68,125.14,125.14,1499.0
2018-10-26 11:45:00,125.14,125.62,125.14,125.32,6100.0,125.14,125.62,125.14,125.32,6100.0
2018-10-26 11:50:00,125.5,126.03,125.5,126.03,1900.0,125.5,126.03,125.5,126.03,1900.0
2018-10-26 11:55:00,125.78,126.19,125.78,126.0,900.0,125.78,126.19,125.78,126.0,900.0
2018-10-26 12:00:00,125.79,126.48,125.78,126.0,3582.0,125.79,126.48,125.78,126.0,3582.0
2018-10-26 12:05:00,126.23,126.23,125.66,125.66,1610.0,126.23,126.23,125.66,125.66,1610.0
2018-10-26 12:10:00,125.56,125.72,125.28,125.72,1220.0,125.56,125.72,125.28,125.72,1220.0
2018-10-26 12:15:00,126.03,126.08,125.61,126.03,2629.0,126.03,126.08,125.61,126.03,2629.0
2018-10-26 12:20:00,126.11,126.18,125.76,126.13,11537.0,126.11,126.18,125.76,126.13,11537.0
2018-10-26 12:25:00,126.25,126.25,125.97,126.07,24353.0,126.25,126.25,125.97,126.07,24353.0
2018-10-26 12:30:00,126.14,126.34,125.94,126.15,8653.0,126.14,126.34,125.94,126.15,8653.0
2018-10-26 12:35:00,126.34,126.81,125.97,126.63,6336.0,126.34,126.81,125.97,126.63,6336.0
2018-10-26 12:40:00,126.6,127.45,126.56,127.44,2741.0,126.6,127.45,126.56,127.44,2741.0
2018-10-26 12:45:00,127.45,128.05,127.28,128.04,1344.0,127.45,128.05,127.28,128.04,1344.0
2018-10-26 12:50:00,128.2,128.21,128.07,128.16,600.0,128.2,128.21,128.07,128.16,600.0
2018-10-26 12:55:00,128.31,128.33,127.88,128.03,3200.0,128.31,128.33,127.88,128.03,3200.0
2018-10-26 13:00:00,128.18,128.68,127.88,128.63,3207.0,128.18,128.68,127.88,128.63,3207.0
2018-10-26 13:05:00,128.77,129.08,128.51,129.08,1300.0,128.77,129.08,128.51,129.08,1300.0
2018-10-26 13:10:00,128.48,129.5,128.48,129.5,1600.0,128.48,129.5,128.48,129.5,1600.0
2018-10-26 13:15:00,129.03,129.47,129.03,129.47,200.0,129.03,129.47,129.03,129.47,200.0
2018-10-26 13:20:00,129.16,129.16,128.4,128.57,1700.0,129.16,129.16,128.4,128.57,1700.0
2018-10-26 13:25:00,128.23,128.33,128.23,128.33,200.0,128.23,128.33,128.23,128.33,200.0
2018-10-26 13:30:00,127.74,127.91,127.13,127.3,1959.0,127.74,127.91,127.13,127.3,1959.0
2018-10-26 13:35:00,127.42,127.51,126.8,126.81,6700.0,127.42,127.51,126.8,126.81,6700.0
2018-10-26 13:40:00,126.85,127.26,126.84,127.26,600.0,126.85,127.26,126.84,127.26,600.0
2018-10-26 13:45:00,127.68,127.81,127.65,127.81,700.0,127.68,127.81,127.65,127.81,700.0
2018-10-26 13:50:00,127.82,128.14,127.59,127.85,8600.0,127.82,128.14,127.59,127.85,8600.0
2018-10-26 13:55:00,127.86,128.3,127.86,128.03,2500.0,127.86,128.3,127.86,128.03,2500.0
2018-10-26 14:00:00,127.96,127.96,126.91,127.18,3300.0,127.96,127.96,126.91,127.18,3300.0
2018-10-26 14:05:00,126.81,126.81,125.37,125.37,17526.0,126.81,126.81,125.37,125.37,17526.0
2018-10-26 14:10:00,125.37,126.26,125.37,126.26,6004.0,125.37,126.26,125.37,126.26,6004.0
2018-10-26 14:15:00,126.26,126.26,125.88,125.88,200.0,126.26,126.26,125.88,125.88,200.0
2018-10-26 14:20:00,126.1,126.33,126.1,126.26,827.0,126.1,126.33,126.1,126.26,827.0
2018-10-26 14:25:00,126.66,127.01,126.66,126.95,1030.0,126.66,127.01,126.66,126.95,1030.0
2018-10-26 14:30:00,126.52,126.72,126.52,126.72,200.0,126.52,126.72,126.52,126.72,200.0
2018-10-26 14:35:00,126.45,126.98,126.44,126.44,2851.0,126.45,126.98,126.44,126.44,2851.0
2018-10-26 14:40:00,126.34,126.34,126.11,126.12,616.0,126.34,126.34,126.11,126.12,616.0
2018-10-26 14:45:00,126.11,126.11,125.41,125.41,8700.0,126.11,126.11,125.41,125.41,8700.0
2018-10-26 14:50:00,125.49,125.49,125.49,125.49,100.0,125.49,125.49,125.49,125.49,100.0
2018-10-26 14:55:00,125.23,125.23,124.99,124.99,400.0,125.23,125.23,124.99,124.99,400.0
2018-10-26 15:00:00,124.97,125.18,124.7,125.04,12220.0,124.97,125.18,124.7,125.04,12220.0
2018-10-26 15:05:00,125.07,125.41,125.0,125.41,1500.0,125.07,125.41,125.0,125.41,1500.0
2018-10-26 15:10:00,125.4,125.44,124.84,125.22,916.0,125.4,125.44,124.84,125.22,916.0
2018-10-26 15:15:00,125.46,125.78,125.46,125.51,2405.0,125.46,125.78,125.46,125.51,2405.0
2018-10-26 15:20:00,125.75,126.17,125.51,126.15,2000.0,125.75,126.17,125.51,126.15,2000.0
2018-10-26 15:25:00,125.89,126.22,125.78,126.22,4500.0,125.89,126.22,125.78,126.22,4500.0
2018-10-26 15:30:00,125.94,126.04,125.54,125.73,2479.0,125.94,126.04,125.54,125.73,2479.0
2018-10-26 15:35:00,125.76,126.38,125.76,126.0,4496.0,125.76,126.38,125.76,126.0,4496.0
2018-10-26 15:40:00,125.83,126.51,125.81,126.31,20009.0,125.83,126.51,125.81,126.31,20009.0
2018-10-26 15:45:00,126.26,126.69,126.22,126.51,5986.0,126.26,126.69,126.22,126.51,5986.0
2018-10-26 15:50:00,126.49,127.36,126.49,126.7,27142.0,126.49,127.36,126.49,126.7,27142.0
2018-10-26 15:55:00,126.7,126.9,126.31,126.4,13935.0,126.7,126.9,126.31,126.4,13935.0
2018-10-29 09:30:00,131.12,131.19,129.95,130.33,12009.0,131.12,131.19,129.95,130.33,12009.0
2018-10-29 09:35:00,131.0,131.38,129.94,131.38,5116.0,131.0,131.38,129.94,131.38,5116.0
2018-10-29 09:40:00,130.7,130.78,129.72,130.28,5951.0,130.7,130.78,129.72,130.28,5951.0
2018-10-29 09:45:00,129.45,131.0,129.38,130.43,3810.0,129.45,131.0,129.38,130.43,3810.0
2018-10-29 09:50:00,129.88,129.88,129.88,129.88,100.0,129.88,129.88,129.88,129.88,100.0
2018-10-29 09:55:00,129.46,129.82,129.46,129.82,900.0,129.46,129.82,129.46,129.82,900.0
2018-10-29 10:00:00,129.78,129.88,129.24,129.58,5510.0,129.78,129.88,129.24,129.58,5510.0
2018-10-29 10:05:00,129.98,130.66,129.67,130.35,4145.0,129.98,130.66,129.67,130.35,4145.0
2018-10-29 10:10:00,130.06,130.33,129.0,129.1,8662.0,130.06,130.33,129.0,129.1,8662.0
2018-10-29 10:15:00,129.28,129.63,129.13,129.26,15587.0,129.28,129.63,129.13,129.26,15587.0
2018-10-29 10:20:00,128.84,129.03,128.14,128.31,2548.0,128.84,129.03,128.14,128.31,2548.0
2018-10-29 10:25:00,128.73,128.92,128.36,128.63,3686.0,128.73,128.92,128.36,128.63,3686.0
2018-10-29 10:30:00,128.27,128.42,128.01,128.02,2004.0,128.27,128.42,128.01,128.02,2004.0
2018-10-29 10:35:00,128.16,128.16,127.49,127.56,1949.0,128.16,128.16,127.49,127.56,1949.0
2018-10-29 10:40:00,127.57,128.2,127.57,128.2,1844.0,127.57,128.2,127.57,128.2,1844.0
2018-10-29 10:45:00,128.05,128.4,127.55,127.55,2678.0,128.05,128.4,127.55,127.55,2678.0
2018-10-29 10:50:00,127.56,128.19,127.56,128.19,300.0,127.56,128.19,127.56,128.19,300.0
2018-10-29 10:55:00,127.74,128.01,127.5,127.58,1599.0,127.74,128.01,127.5,127.58,1599.0
2018-10-29 11:00:00,128.14,128.5,127.94,128.44,3930.0,128.14,128.5,127.94,128.44,3930.0
2018-10-29 11:05:00,128.68,128.68,127.87,128.34,5072.0,128.68,128.68,127.87,128.34,5072.0
2018-10-29 11:10:00,128.4,128.4,128.02,128.26,907.0,128.4,128.4,128.02,128.26,907.0
2018-10-29 11:15:00,128.48,128.5,127.43,127.43,1600.0,128.48,128.5,127.43,127.43,1600.0
2018-10-29 11:20:00,127.69,127.74,127.68,127.73,200.0,127.69,127.74,127.68,127.73,200.0
2018-10-29 11:25:00,128.02,128.07,127.78,127.78,500.0,128.02,128.07,127.78,127.78,500.0
2018-10-29 11:30:00,128.27,128.28,127.67,128.25,2483.0,128.27,128.28,127.67,128.25,2483.0
2018-10-29 11:35:00,128.03,128.03,127.74,127.74,400.0,128.03,128.03,127.74,127.74,400.0
2018-10-29 11:40:00,128.14,128.65,128.12,128.65,2300.0,128.14,128.65,128.12,128.65,2300.0
2018-10-29 11:45:00,128.44,128.47,128.35,128.44,1200.0,128.44,128.47,128.35,128.44,1200.0
2018-10-29 11:50:00,128.15,128.26,127.67,127.81,800.0,128.15,128.26,127.67,127.81,800.0
2018-10-29 11:55:00,127.81,128.09,127.35,127.35,2300.0,127.81,128.09,127.35,127.35,2300.0
2018-10-29 12:00:00,127.61,127.61,126.73,127.0,1150.0,127.61,127.61,126.73,127.0,1150.0
2018-10-29 12:05:00,127.07,127.07,126.53,126.53,650.0,127.07,127.07,126.53,126.53,650.0
2018-10-29 12:10:00,126.23,126.23,125.52,125.52,600.0,126.23,126.23,125.52,125.52,600.0
2018-10-29 12:15:00,125.52,125.8,125.3,125.45,1610.0,125.52,125.8,125.3,125.45,1610.0
2018-10-29 12:20:00,125.45,125.59,124.38,124.38,1212.0,125.45,125.59,124.38,124.38,1212.0
2018-10-29 12:25:00,124.42,124.93,124.21,124.93,5199.0,124.42,124.93,124.21,124.93,5199.0
2018-10-29 12:30:00,124.65,125.06,124.55,124.9,2600.0,124.65,125.06,124.55,124.9,2600.0
2018-10-29 12:35:00,125.22,125.49,125.22,125.25,1100.0,125.22,125.49,125.22,125.25,1100.0
2018-10-29 12:40:00,125.26,125.69,125.25,125.37,3400.0,125.26,125.69,125.25,125.37,3400.0
2018-10-29 12:45:00,125.11,125.43,124.88,124.99,2400.0,125.11,125.43,124.88,124.99,2400.0
2018-10-29 12:50:00,125.2,125.32,125.04,125.32,2400.0,125.2,125.32,125.04,125.32,2400.0
2018-10-29 12:55:00,125.37,125.59,125.18,125.42,2000.0,125.37,125.59,125.18,125.42,2000.0
2018-10-29 13:00:00,125.7,126.59,125.7,126.42,3100.0,125.7,126.59,125.7,126.42,3100.0
2018-10-29 13:05:00,126.37,126.48,126.2,126.31,1302.0,126.37,126.48,126.2,126.31,1302.0
2018-10-29 13:10:00,126.21,126.47,126.03,126.47,416.0,126.21,126.47,126.03,126.47,416.0
2018-10-29 13:15:00,126.3,126.3,126.09,126.09,284.0,126.3,126.3,126.09,126.09,284.0
2018-10-29 13:20:00,126.2,126.59,126.18,126.5,700.0,126.2,126.59,126.18,126.5,700.0
2018-10-29 13:25:00,126.26,126.4,126.01,126.39,1000.0,126.26,126.4,126.01,126.39,1000.0
2018-10-29 13:30:00,126.38,127.08,126.19,127.08,1607.0,126.38,127.08,126.19,127.08,1607.0
2018-10-29 13:35:00,126.98,127.06,126.58,126.9,3166.0,126.98,127.06,126.58,126.9,3166.0
2018-10-29 13:40:00,126.73,126.92,126.5,126.7,800.0,126.73,126.92,126.5,126.7,800.0
2018-10-29 13:45:00,126.89,127.05,126.55,126.55,1581.0,126.89,127.05,126.55,126.55,1581.0
2018-10-29 13:50:00,126.88,127.4,126.85,127.4,1902.0,126.88,127.4,126.85,127.4,1902.0
2018-10-29 13:55:00,127.22,127.4,126.99,127.11,3400.0,127.22,127.4,126.99,127.11,3400.0
2018-10-29 14:00:00,126.61,126.94,126.61,126.92,4965.0,126.61,126.94,126.61,126.92,4965.0
2018-10-29 14:05:00,126.9,127.13,126.83,126.83,705.0,126.9,127.13,126.83,126.83,705.0
2018-10-29 14:10:00,126.75,126.75,126.2,126.59,1800.0,126.75,126.75,126.2,126.59,1800.0
2018-10-29 14:15:00,126.35,126.73,126.1,126.1,5531.0,126.35,126.73,126.1,126.1,5531.0
2018-10-29 14:20:00,125.95,126.07,125.72,125.72,650.0,125.95,126.07,125.72,125.72,650.0
2018-10-29 14:25:00,125.69,125.85,125.62,125.64,917.0,125.69,125.85,125.62,125.64,917.0
2018-10-29 14:30:00,125.28,125.45,124.95,124.95,1050.0,125.28,125.45,124.95,124.95,1050.0
2018-10-29 14:35:00,125.22,125.22,124.9,124.9,700.0,125.22,125.22,124.9,124.9,700.0
2018-10-29 14:40:00,125.06,125.84,125.06,125.7,1500.0,125.06,125.84,125.06,125.7,1500.0
2018-10-29 14:45:00,125.83,126.02,125.45,125.45,1400.0,125.83,126.02,125.45,125.45,1400.0
2018-10-29 14:50:00,125.31,125.32,124.81,125.13,2032.0,125.31,125.32,124.81,125.13,2032.0
2018-10-29 14:55:00,124.6,124.99,124.59,124.66,3111.0,124.6,124.99,124.59,124.66,3111.0
2018-10-29 15:00:00,124.6,124.77,124.08,124.17,7819.0,124.6,124.77,124.08,124.17,7819.0
2018-10-29 15:05:00,124.13,124.26,123.42,123.42,11550.0,124.13,124.26,123.42,123.42,11550.0
2018-10-29 15:10:00,123.34,123.54,123.04,123.04,4835.0,123.34,123.54,123.04,123.04,4835.0
2018-10-29 15:15:00,123.03,123.18,122.73,123.1,13450.0,123.03,123.18,122.73,123.1,13450.0
2018-10-29 15:20:00,122.97,123.36,122.47,123.36,6900.0,122.97,123.36,122.47,123.36,6900.0
2018-10-29 15:25:00,123.05,123.05,122.23,122.54,7050.0,123.05,123.05,122.23,122.54,7050.0
2018-10-29 15:30:00,122.37,122.56,121.46,121.76,21498.0,122.37,122.56,121.46,121.76,21498.0
2018-10-29 15:35:00,121.78,122.39,121.74,122.39,21624.0,121.78,122.39,121.74,122.39,21624.0
2018-10-29 15:40:00,122.4,122.45,121.26,121.51,7814.0,122.4,122.45,121.26,121.51,7814.0
2018-10-29 15:45:00,121.54,123.17,121.13,122.95,8211.0,121.54,123.17,121.13,122.95,8211.0
2018-10-29 15:50:00,123.1,124.31,123.1,124.3,18822.0,123.1,124.31,123.1,124.3,18822.0
2018-10-29 15:55:00,124.21,124.76,123.83,124.58,29812.0,124.21,124.76,123.83,124.58,29812.0
2018-10-30 09:30:00,124.0,124.68,123.54,124.68,4491.0,124.0,124.68,123.54,124.68,4491.0
2018-10-30 09:35:00,124.23,124.44,123.33,123.34,2289.0,124.23,124.44,123.33,123.34,2289.0
2018-10-30 09:40:00,123.8,124.3,123.8,124.28,700.0,123.8,124.3,123.8,124.28,700.0
2018-10-30 09:45:00,124.27,124.3,123.48,124.3,2900.0,124.27,124.3,123.48,124.3,2900.0
2018-10-30 09:50:00,124.65,126.18,124.34,126.18,12266.0,124.65,126.18,124.34,126.18,12266.0
2018-10-30 09:55:00,126.02,127.75,125.88,126.75,19412.0,126.02,127.75,125.88,126.75,19412.0
2018-10-30 10:00:00,126.67,127.08,126.58,126.87,2782.0,126.67,127.08,126.58,126.87,2782.0
2018-10-30 10:05:00,127.11,127.19,126.55,126.56,12200.0,127.11,127.19,126.55,126.56,12200.0
2018-10-30 10:10:00,126.73,126.81,125.6,125.92,2493.0,126.73,126.81,125.6,125.92,2493.0
2018-10-30 10:15:00,125.86,126.13,125.52,125.75,2200.0,125.86,126.13,125.52,125.75,2200.0
2018-10-30 10:20:00,125.76,126.67,125.75,126.48,10452.0,125.76,126.67,125.75,126.48,10452.0
2018-10-30 10:25:00,126.48,126.88,125.6,125.9,11348.0,126.48,126.88,125.6,125.9,11348.0
2018-10-30 10:30:00,125.78,126.57,125.78,126.25,1869.0,125.78,126.57,125.78,126.25,1869.0
2018-10-30 10:35:00,126.8,126.8,125.54,125.84,2915.0,126.8,126.8,125.54,125.84,2915.0
2018-10-30 10:40:00,125.57,125.78,124.78,124.78,5500.0,125.57,125.78,124.78,124.78,5500.0
2018-10-30 10:45:00,124.74,125.53,124.48,125.48,2600.0,124.74,125.53,124.48,125.48,2600.0
2018-10-30 10:50:00,125.58,126.04,125.58,125.6,900.0,125.58,126.04,125.58,125.6,900.0
2018-10-30 10:55:00,125.66,125.66,125.56,125.56,200.0,125.66,125.66,125.56,125.56,200.0
2018-10-30 11:00:00,125.82,126.55,125.79,126.3,4902.0,125.82,126.55,125.79,126.3,4902.0
2018-10-30 11:05:00,126.33,127.0,126.33,126.78,3700.0,126.33,127.0,126.33,126.78,3700.0
2018-10-30 11:10:00,126.63,126.63,126.02,126.02,1200.0,126.63,126.63,126.02,126.02,1200.0
2018-10-30 11:15:00,125.69,127.02,125.59,127.01,3439.0,125.69,127.02,125.59,127.01,3439.0
2018-10-30 11:20:00,126.81,126.83,126.23,126.52,1310.0,126.81,126.83,126.23,126.52,1310.0
2018-10-30 11:25:00,126.65,127.78,126.65,127.66,2200.0,126.65,127.78,126.65,127.66,2200.0
2018-10-30 11:30:00,127.77,128.44,127.57,128.38,9069.0,127.77,128.44,127.57,128.38,9069.0
2018-10-30 11:35:00,128.44,128.52,128.13,128.23,2601.0,128.44,128.52,128.13,128.23,2601.0
2018-10-30 11:40:00,128.31,128.31,127.75,127.75,2015.0,128.31,128.31,127.75,127.75,2015.0
2018-10-30 11:45:00,127.84,128.76,127.84,128.76,3067.0,127.84,128.76,127.84,128.76,3067.0
2018-10-30 11:50:00,128.8,129.12,128.72,129.12,1200.0,128.8,129.12,128.72,129.12,1200.0
2018-10-30 11:55:00,128.81,129.02,128.52,128.64,2035.0,128.81,129.02,128.52,128.64,2035.0
2018-10-30 12:00:00,128.65,128.99,128.42,128.7,2131.0,128.65,128.99,128.42,128.7,2131.0
2018-10-30 12:05:00,128.83,128.95,128.77,128.8,1999.0,128.83,128.95,128.77,128.8,1999.0
2018-10-30 12:10:00,128.77,128.97,128.45,128.45,7100.0,128.77,128.97,128.45,128.45,7100.0
2018-10-30 12:15:00,128.64,128.69,128.48,128.69,1500.0,128.64,128.69,128.48,128.69,1500.0
2018-10-30 12:20:00,128.86,129.4,128.86,129.4,755.0,128.86,129.4,128.86,129.4,755.0
2018-10-30 12:25:00,129.4,129.4,128.91,129.09,500.0,129.4,129.4,128.91,129.09,500.0
2018-10-30 12:30:00,128.87,128.88,128.78,128.87,2000.0,128.87,128.88,128.78,128.87,2000.0
2018-10-30 12:35:00,128.94,129.19,128.87,129.19,1300.0,128.94,129.19,128.87,129.19,1300.0
2018-10-30 12:40:00,129.02,129.34,129.02,129.34,500.0,129.02,129.34,129.02,129.34,500.0
2018-10-30 12:45:00,129.27,129.53,129.0,129.53,1300.0,129.27,129.53,129.0,129.53,1300.0
2018-10-30 12:50:00,129.16,129.19,129.06,129.06,400.0,129.16,129.19,129.06,129.06,400.0
2018-10-30 12:55:00,128.54,128.59,127.74,127.74,1300.0,128.54,128.59,127.74,127.74,1300.0
2018-10-30 13:00:00,127.99,128.11,127.66,127.68,4878.0,127.99,128.11,127.66,127.68,4878.0
2018-10-30 13:05:00,127.73,127.84,127.59,127.59,1200.0,127.73,127.84,127.59,127.59,1200.0
2018-10-30 13:10:00,127.41,127.41,126.99,126.99,2506.0,127.41,127.41,126.99,126.99,2506.0
2018-10-30 13:15:00,126.97,127.56,126.92,127.54,3019.0,126.97,127.56,126.92,127.54,3019.0
2018-10-30 13:20:00,127.38,127.62,126.83,127.23,2500.0,127.38,127.62,126.83,127.23,2500.0
2018-10-30 13:25:00,126.54,126.69,126.33,126.33,672.0,126.54,126.69,126.33,126.33,672.0
2018-10-30 13:30:00,126.4,126.4,125.8,125.8,1100.0,126.4,126.4,125.8,125.8,1100.0
2018-10-30 13:35:00,125.5,125.7,125.25,125.7,1100.0,125.5,125.7,125.25,125.7,1100.0
2018-10-30 13:40:00,125.78,126.3,125.78,126.21,2600.0,125.78,126.3,125.78,126.21,2600.0
2018-10-30 13:45:00,126.0,126.39,125.72,126.39,3302.0,126.0,126.39,125.72,126.39,3302.0
2018-10-30 13:50:00,126.16,126.28,125.65,125.65,1000.0,126.16,126.28,125.65,125.65,1000.0
2018-10-30 13:55:00,125.91,126.45,125.86,126.45,3500.0,125.91,126.45,125.86,126.45,3500.0
2018-10-30 14:00:00,126.5,126.74,126.02,126.17,1701.0,126.5,126.74,126.02,126.17,1701.0
2018-10-30 14:05:00,126.04,126.4,125.8,125.84,3800.0,126.04,126.4,125.8,125.84,3800.0
2018-10-30 14:10:00,125.6,126.33,125.58,126.33,4745.0,125.6,126.33,125.58,126.33,4745.0
2018-10-30 14:15:00,126.24,126.37,126.24,126.37,300.0,126.24,126.37,126.24,126.37,300.0
2018-10-30 14:20:00,126.27,126.66,126.15,126.42,4259.0,126.27,126.66,126.15,126.42,4259.0
2018-10-30 14:25:00,126.34,126.55,125.98,126.21,1900.0,126.34,126.55,125.98,126.21,1900.0
2018-10-30 14:30:00,126.02,126.56,126.02,126.47,2910.0,126.02,126.56,126.02,126.47,2910.0
2018-10-30 14:35:00,126.58,126.68,126.22,126.24,1991.0,126.58,126.68,126.22,126.24,1991.0
2018-10-30 14:40:00,126.47,126.6,126.15,126.57,1900.0,126.47,126.6,126.15,126.57,1900.0
2018-10-30 14:45:00,126.34,126.5,126.24,126.47,1407.0,126.34,126.5,126.24,126.47,1407.0
2018-10-30 14:50:00,126.52,127.53,126.46,127.53,5111.0,126.52,127.53,126.46,127.53,5111.0
2018-10-30 14:55:00,127.5,127.86,127.22,127.63,3765.0,127.5,127.86,127.22,127.63,3765.0
2018-10-30 15:00:00,127.68,127.68,127.27,127.55,1898.0,127.68,127.68,127.27,127.55,1898.0
2018-10-30 15:05:00,127.61,127.76,127.54,127.61,1493.0,127.61,127.76,127.54,127.61,1493.0
2018-10-30 15:10:00,127.75,128.1,127.75,127.77,1900.0,127.75,128.1,127.75,127.77,1900.0
2018-10-30 15:15:00,127.7,127.8,127.37,127.62,4524.0,127.7,127.8,127.37,127.62,4524.0
2018-10-30 15:20:00,127.5,127.51,127.28,127.37,1432.0,127.5,127.51,127.28,127.37,1432.0
2018-10-30 15:25:00,127.45,127.91,127.45,127.78,15660.0,127.45,127.91,127.45,127.78,15660.0
2018-10-30 15:30:00,127.8,128.35,127.57,128.35,6800.0,127.8,128.35,127.57,128.35,6800.0
2018-10-30 15:35:00,128.28,128.3,127.72,127.72,2300.0,128.28,128.3,127.72,127.72,2300.0
2018-10-30 15:40:00,127.9,128.55,127.73,128.32,6001.0,127.9,128.55,127.73,128.32,6001.0
2018-10-30 15:45:00,128.31,128.31,128.07,128.19,1700.0,128.31,128.31,128.07,128.19,1700.0
2018-10-30 15:50:00,128.22,128.68,128.22,128.59,9125.0,128.22,128.68,128.22,128.59,9125.0
2018-10-30 15:55:00,128.6,129.18,128.51,128.76,20988.0,128.6,129.18,128.51,128.76,20988.0
2018-10-31 09:30:00,131.8,133.79,131.39,133.79,7765.0,131.8,133.79,131.39,133.79,7765.0
2018-10-31 09:35:00,132.96,133.74,132.05,132.05,1600.0,132.96,133.74,132.05,132.05,1600.0
2018-10-31 09:40:00,132.62,132.74,131.96,132.1,10500.0,132.62,132.74,131.96,132.1,10500.0
2018-10-31 09:45:00,132.39,133.7,132.39,133.07,7525.0,132.39,133.7,132.39,133.07,7525.0
2018-10-31 09:50:00,132.92,133.63,132.77,133.09,12867.0,132.92,133.63,132.77,133.09,12867.0
2018-10-31 09:55:00,133.47,134.71,133.47,134.53,3000.0,133.47,134.71,133.47,134.53,3000.0
2018-10-31 10:00:00,134.59,135.14,134.5,135.14,14421.0,134.59,135.14,134.5,135.14,14421.0
2018-10-31 10:05:00,135.08,135.42,134.95,135.19,6301.0,135.08,135.42,134.95,135.19,6301.0
2018-10-31 10:10:00,135.38,135.54,135.13,135.31,8645.0,135.38,135.54,135.13,135.31,8645.0
2018-10-31 10:15:00,135.37,136.27,135.23,136.16,5906.0,135.37,136.27,135.23,136.16,5906.0
2018-10-31 10:20:00,136.35,137.51,136.35,137.03,1800.0,136.35,137.51,136.35,137.03,1800.0
2018-10-31 10:25:00,137.08,137.08,136.55,136.81,3100.0,137.08,137.08,136.55,136.81,3100.0
2018-10-31 10:30:00,136.64,137.38,136.63,137.18,4553.0,136.64,137.38,136.63,137.18,4553.0
2018-10-31 10:35:00,136.93,137.17,136.59,136.78,1690.0,136.93,137.17,136.59,136.78,1690.0
2018-10-31 10:40:00,136.25,136.25,135.6,135.93,2235.0,136.25,136.25,135.6,135.93,2235.0
2018-10-31 10:45:00,135.9,136.21,135.02,135.02,1100.0,135.9,136.21,135.02,135.02,1100.0
2018-10-31 10:50:00,135.05,135.08,134.12,135.08,2300.0,135.05,135.08,134.12,135.08,2300.0
2018-10-31 10:55:00,135.08,135.2,134.65,134.81,4207.0,135.08,135.2,134.65,134.81,4207.0
2018-10-31 11:00:00,135.27,135.4,134.2,134.2,8300.0,135.27,135.4,134.2,134.2,8300.0
2018-10-31 11:05:00,134.49,134.89,134.45,134.71,2900.0,134.49,134.89,134.45,134.71,2900.0
2018-10-31 11:10:00,134.89,135.06,133.79,134.27,10300.0,134.89,135.06,133.79,134.27,10300.0
2018-10-31 11:15:00,133.96,134.21,133.57,133.97,2300.0,133.96,134.21,133.57,133.97,2300.0
2018-10-31 11:20:00,134.02,134.13,133.73,134.0,7830.0,134.02,134.13,133.73,134.0,7830.0
2018-10-31 11:25:00,133.99,134.51,133.99,134.49,1900.0,133.99,134.51,133.99,134.49,1900.0
2018-10-31 11:30:00,134.31,134.31,133.47,133.47,3300.0,134.31,134.31,133.47,133.47,3300.0
2018-10-31 11:35:00,133.38,133.98,133.25,133.71,7361.0,133.38,133.98,133.25,133.71,7361.0
2018-10-31 11:40:00,133.35,133.52,133.18,133.18,1200.0,133.35,133.52,133.18,133.18,1200.0
2018-10-31 11:45:00,133.16,133.26,132.92,132.92,1200.0,133.16,133.26,132.92,132.92,1200.0
2018-10-31 11:50:00,132.82,133.24,132.81,133.24,1650.0,132.82,133.24,132.81,133.24,1650.0
2018-10-31 11:55:00,133.21,133.83,133.05,133.83,2300.0,133.21,133.83,133.05,133.83,2300.0
2018-10-31 12:00:00,133.97,133.98,132.78,132.78,2300.0,133.97,133.98,132.78,132.78,2300.0
2018-10-31 12:05:00,132.64,132.85,132.51,132.77,1328.0,132.64,132.85,132.51,132.77,1328.0
2018-10-31 12:10:00,132.86,134.33,132.86,134.33,2442.0,132.86,134.33,132.86,134.33,2442.0
2018-10-31 12:15:00,134.13,134.49,133.76,134.28,2610.0,134.13,134.49,133.76,134.28,2610.0
2018-10-31 12:20:00,134.07,134.52,133.93,134.52,1400.0,134.07,134.52,133.93,134.52,1400.0
2018-10-31 12:25:00,134.5,134.5,133.42,133.7,5225.0,134.5,134.5,133.42,133.7,5225.0
2018-10-31 12:30:00,133.65,133.67,133.4,133.59,2813.0,133.65,133.67,133.4,133.59,2813.0
2018-10-31 12:35:00,133.52,134.31,133.41,134.2,1850.0,133.52,134.31,133.41,134.2,1850.0
2018-10-31 12:40:00,134.06,134.35,133.36,134.23,4961.0,134.06,134.35,133.36,134.23,4961.0
2018-10-31 12:45:00,134.23,134.23,134.23,134.23,0.0,134.23,134.23,134.23,134.23,0.0
2018-10-31 12:50:00,134.13,134.79,134.13,134.76,8533.0,134.13,134.79,134.13,134.76,8533.0
2018-10-31 12:55:00,134.87,135.27,134.84,134.84,2400.0,134.87,135.27,134.84,134.84,2400.0
2018-10-31 13:00:00,134.94,135.03,134.94,135.03,200.0,134.94,135.03,134.94,135.03,200.0
2018-10-31 13:05:00,135.12,135.26,134.98,135.0,1700.0,135.12,135.26,134.98,135.0,1700.0
2018-10-31 13:10:00,134.83,135.34,134.83,135.34,1000.0,134.83,135.34,134.83,135.34,1000.0
2018-10-31 13:15:00,135.33,136.18,135.33,135.59,4115.0,135.33,136.18,135.33,135.59,4115.0
2018-10-31 13:20:00,135.59,135.73,135.35,135.35,3506.0,135.59,135.73,135.35,135.35,3506.0
2018-10-31 13:25:00,135.5,135.64,134.82,134.82,6321.0,135.5,135.64,134.82,134.82,6321.0
2018-10-31 13:30:00,134.99,135.02,134.99,135.02,200.0,134.99,135.02,134.99,135.02,200.0
2018-10-31 13:35:00,134.89,135.02,134.74,135.01,2341.0,134.89,135.02,134.74,135.01,2341.0
2018-10-31 13:40:00,135.02,135.98,135.02,135.78,2820.0,135.02,135.98,135.02,135.78,2820.0
2018-10-31 13:45:00,135.98,136.12,135.8,136.0,2086.0,135.98,136.12,135.8,136.0,2086.0
2018-10-31 13:50:00,136.0,136.25,136.0,136.25,799.0,136.0,136.25,136.0,136.25,799.0
2018-10-31 13:55:00,136.08,136.1,135.79,136.01,1500.0,136.08,136.1,135.79,136.01,1500.0
2018-10-31 14:00:00,135.97,136.54,135.8,136.54,3500.0,135.97,136.54,135.8,136.54,3500.0
2018-10-31 14:05:00,136.09,136.74,136.09,136.46,5968.0,136.09,136.74,136.09,136.46,5968.0
2018-10-31 14:10:00,136.5,136.79,136.5,136.68,3121.0,136.5,136.79,136.5,136.68,3121.0
2018-10-31 14:15:00,136.73,136.8,136.55,136.55,1000.0,136.73,136.8,136.55,136.55,1000.0
2018-10-31 14:20:00,136.53,136.73,136.53,136.73,1000.0,136.53,136.73,136.53,136.73,1000.0
2018-10-31 14:25:00,136.48,136.71,136.31,136.49,1501.0,136.48,136.71,136.31,136.49,1501.0
2018-10-31 14:30:00,137.0,137.1,137.0,137.1,1098.0,137.0,137.1,137.0,137.1,1098.0
2018-10-31 14:35:00,136.89,136.89,136.6,136.75,2400.0,136.89,136.89,136.6,136.75,2400.0
2018-10-31 14:40:00,136.19,136.97,136.18,136.65,2417.0,136.19,136.97,136.18,136.65,2417.0
2018-10-31 14:45:00,136.76,137.08,136.76,136.87,763.0,136.76,137.08,136.76,136.87,763.0
2018-10-31 14:50:00,136.66,137.06,136.61,136.61,6130.0,136.66,137.06,136.61,136.61,6130.0
2018-10-31 14:55:00,136.77,136.94,136.56,136.94,1000.0,136.77,136.94,136.56,136.94,1000.0
2018-10-31 15:00:00,136.93,137.23,136.69,136.99,5648.0,136.93,137.23,136.69,136.99,5648.0
2018-10-31 15:05:00,137.1,137.1,136.59,136.59,5700.0,137.1,137.1,136.59,136.59,5700.0
2018-10-31 15:10:00,136.62,136.9,136.57,136.9,5468.0,136.62,136.9,136.57,136.9,5468.0
2018-10-31 15:15:00,136.75,136.84,136.51,136.64,3703.0,136.75,136.84,136.51,136.64,3703.0
2018-10-31 15:20:00,136.53,136.7,136.08,136.26,3210.0,136.53,136.7,136.08,136.26,3210.0
2018-10-31 15:25:00,136.19,136.31,136.0,136.31,9019.0,136.19,136.31,136.0,136.31,9019.0
2018-10-31 15:30:00,136.28,136.6,136.28,136.6,7901.0,136.28,136.6,136.28,136.6,7901.0
2018-10-31 15:35:00,136.64,136.64,136.21,136.21,6404.0,136.64,136.64,136.21,136.21,6404.0
2018-10-31 15:40:00,136.25,136.36,135.81,135.81,10525.0,136.25,136.36,135.81,135.81,10525.0
2018-10-31 15:45:00,135.72,135.78,135.34,135.51,13621.0,135.72,135.78,135.34,135.51,13621.0
2018-10-31 15:50:00,135.51,135.88,135.4,135.61,14242.0,135.51,135.88,135.4,135.61,14242.0
2018-10-31 15:55:00,135.6,136.06,135.51,135.65,24730.0,135.6,136.06,135.51,135.65,24730.0
2018-11-01 09:30:00,137.19,138.04,136.79,138.0,17831.0,137.19,138.04,136.79,138.0,17831.0
2018-11-01 09:35:00,137.53,138.07,137.0,137.52,4700.0,137.53,138.07,137.0,137.52,4700.0
2018-11-01 09:40:00,136.94,137.55,136.76,137.55,3826.0,136.94,137.55,136.76,137.55,3826.0
2018-11-01 09:45:00,137.0,137.53,136.85,136.94,9100.0,137.0,137.53,136.85,136.94,9100.0
2018-11-01 09:50:00,136.91,137.76,136.74,137.01,7693.0,136.91,137.76,136.74,137.01,7693.0
2018-11-01 09:55:00,137.28,137.28,135.75,136.21,9124.0,137.28,137.28,135.75,136.21,9124.0
2018-11-01 10:00:00,136.01,136.1,135.51,135.78,3800.0,136.01,136.1,135.51,135.78,3800.0
2018-11-01 10:05:00,135.72,135.95,135.15,135.33,5197.0,135.72,135.95,135.15,135.33,5197.0
2018-11-01 10:10:00,135.57,136.53,135.36,135.81,5093.0,135.57,136.53,135.36,135.81,5093.0
2018-11-01 10:15:00,135.81,136.51,135.62,136.18,5357.0,135.81,136.51,135.62,136.18,5357.0
2018-11-01 10:20:00,136.31,136.4,136.1,136.39,1000.0,136.31,136.4,136.1,136.39,1000.0
2018-11-01 10:25:00,136.67,137.28,136.32,136.63,10366.0,136.67,137.28,136.32,136.63,10366.0
2018-11-01 10:30:00,136.43,137.68,136.38,137.68,1500.0,136.43,137.68,136.38,137.68,1500.0
2018-11-01 10:35:00,137.87,138.54,137.87,138.43,2750.0,137.87,138.54,137.87,138.43,2750.0
2018-11-01 10:40:00,138.43,138.67,138.1,138.67,2100.0,138.43,138.67,138.1,138.67,2100.0
2018-11-01 10:45:00,138.44,138.65,138.2,138.23,2075.0,138.44,138.65,138.2,138.23,2075.0
2018-11-01 10:50:00,138.05,138.53,138.04,138.33,1700.0,138.05,138.53,138.04,138.33,1700.0
2018-11-01 10:55:00,137.98,138.22,137.64,137.92,2293.0,137.98,138.22,137.64,137.92,2293.0
2018-11-01 11:00:00,138.4,138.4,137.7,138.18,2824.0,138.4,138.4,137.7,138.18,2824.0
2018-11-01 11:05:00,138.58,139.43,138.33,139.33,2100.0,138.58,139.43,138.33,139.33,2100.0
2018-11-01 11:10:00,139.45,139.85,139.12,139.21,25983.0,139.45,139.85,139.12,139.21,25983.0
2018-11-01 11:15:00,139.3,139.5,138.56,139.03,2500.0,139.3,139.5,138.56,139.03,2500.0
2018-11-01 11:20:00,139.11,139.49,138.85,139.35,1500.0,139.11,139.49,138.85,139.35,1500.0
2018-11-01 11:25:00,139.36,140.49,139.36,140.33,2559.0,139.36,140.49,139.36,140.33,2559.0
2018-11-01 11:30:00,140.34,140.7,139.61,139.61,4200.0,140.34,140.7,139.61,139.61,4200.0
2018-11-01 11:35:00,139.69,139.73,139.25,139.25,3303.0,139.69,139.73,139.25,139.25,3303.0
2018-11-01 11:40:00,139.25,139.86,139.25,139.69,3000.0,139.25,139.86,139.25,139.69,3000.0
2018-11-01 11:45:00,139.35,139.6,139.24,139.52,5400.0,139.35,139.6,139.24,139.52,5400.0
2018-11-01 11:50:00,139.53,139.53,139.03,139.21,2453.0,139.53,139.53,139.03,139.21,2453.0
2018-11-01 11:55:00,139.19,139.19,138.69,138.69,1700.0,139.19,139.19,138.69,138.69,1700.0
2018-11-01 12:00:00,138.59,138.59,138.36,138.53,1400.0,138.59,138.59,138.36,138.53,1400.0
2018-11-01 12:05:00,138.57,139.23,138.57,139.22,2500.0,138.57,139.23,138.57,139.22,2500.0
2018-11-01 12:10:00,139.15,139.32,139.0,139.06,1500.0,139.15,139.32,139.0,139.06,1500.0
2018-11-01 12:15:00,139.14,139.14,138.65,138.74,1535.0,139.14,139.14,138.65,138.74,1535.0
2018-11-01 12:20:00,138.76,138.98,138.32,138.59,2400.0,138.76,138.98,138.32,138.59,2400.0
2018-11-01 12:25:00,138.59,138.84,138.35,138.44,1500.0,138.59,138.84,138.35,138.44,1500.0
2018-11-01 12:30:00,138.44,138.95,138.43,138.89,2100.0,138.44,138.95,138.43,138.89,2100.0
2018-11-01 12:35:00,138.89,138.89,138.36,138.64,2450.0,138.89,138.89,138.36,138.64,2450.0
2018-11-01 12:40:00,138.66,138.66,138.56,138.65,1100.0,138.66,138.66,138.56,138.65,1100.0
2018-11-01 12:45:00,138.66,138.66,138.45,138.62,1500.0,138.66,138.66,138.45,138.62,1500.0
2018-11-01 12:50:00,138.61,139.05,138.57,139.0,11627.0,138.61,139.05,138.57,139.0,11627.0
2018-11-01 12:55:00,138.98,139.22,138.81,139.22,1900.0,138.98,139.22,138.81,139.22,1900.0
2018-11-01 13:00:00,139.21,139.64,139.13,139.52,9600.0,139.21,139.64,139.13,139.52,9600.0
2018-11-01 13:05:00,139.4,139.73,139.23,139.5,4602.0,139.4,139.73,139.23,139.5,4602.0
2018-11-01 13:10:00,139.49,140.1,139.49,140.0,1780.0,139.49,140.1,139.49,140.0,1780.0
2018-11-01 13:15:00,140.0,140.48,139.93,140.48,1310.0,140.0,140.48,139.93,140.48,1310.0
2018-11-01 13:20:00,140.7,141.0,140.7,140.99,2200.0,140.7,141.0,140.7,140.99,2200.0
2018-11-01 13:25:00,141.03,141.46,141.03,141.33,4100.0,141.03,141.46,141.03,141.33,4100.0
2018-11-01 13:30:00,141.28,141.74,141.13,141.74,4710.0,141.28,141.74,141.13,141.74,4710.0
2018-11-01 13:35:00,141.72,141.91,141.45,141.67,4840.0,141.72,141.91,141.45,141.67,4840.0
2018-11-01 13:40:00,141.44,141.86,141.44,141.83,2040.0,141.44,141.86,141.44,141.83,2040.0
2018-11-01 13:45:00,141.6,141.65,140.89,141.4,2200.0,141.6,141.65,140.89,141.4,2200.0
2018-11-01 13:50:00,141.3,141.3,140.79,140.96,4800.0,141.3,141.3,140.79,140.96,4800.0
2018-11-01 13:55:00,141.0,141.11,140.87,140.97,700.0,141.0,141.11,140.87,140.97,700.0
2018-11-01 14:00:00,141.11,141.12,140.56,140.95,3644.0,141.11,141.12,140.56,140.95,3644.0
2018-11-01 14:05:00,141.0,141.15,140.64,140.67,2400.0,141.0,141.15,140.64,140.67,2400.0
2018-11-01 14:10:00,140.55,141.05,140.55,140.92,1900.0,140.55,141.05,140.55,140.92,1900.0
2018-11-01 14:15:00,140.97,141.05,140.75,140.8,4075.0,140.97,141.05,140.75,140.8,4075.0
2018-11-01 14:20:00,140.98,141.03,140.94,141.03,1500.0,140.98,141.03,140.94,141.03,1500.0
2018-11-01 14:25:00,141.03,141.32,141.0,141.32,3152.0,141.03,141.32,141.0,141.32,3152.0
2018-11-01 14:30:00,141.19,141.48,141.14,141.48,1481.0,141.19,141.48,141.14,141.48,1481.0
2018-11-01 14:35:00,141.87,141.93,141.51,141.73,1500.0,141.87,141.93,141.51,141.73,1500.0
2018-11-01 14:40:00,141.6,142.03,141.53,142.03,2610.0,141.6,142.03,141.53,142.03,2610.0
2018-11-01 14:45:00,142.04,142.35,142.03,142.19,2930.0,142.04,142.35,142.03,142.19,2930.0
2018-11-01 14:50:00,142.0,142.08,141.57,141.57,1000.0,142.0,142.08,141.57,141.57,1000.0
2018-11-01 14:55:00,142.09,142.12,141.24,141.24,7800.0,142.09,142.12,141.24,141.24,7800.0
2018-11-01 15:00:00,141.24,141.27,140.97,141.04,1711.0,141.24,141.27,140.97,141.04,1711.0
2018-11-01 15:05:00,141.02,141.38,140.97,141.38,3841.0,141.02,141.38,140.97,141.38,3841.0
2018-11-01 15:10:00,141.39,141.43,141.0,141.39,2000.0,141.39,141.43,141.0,141.39,2000.0
2018-11-01 15:15:00,141.45,141.55,141.22,141.34,3900.0,141.45,141.55,141.22,141.34,3900.0
2018-11-01 15:20:00,141.53,141.76,141.4,141.43,23600.0,141.53,141.76,141.4,141.43,23600.0
2018-11-01 15:25:00,141.48,141.62,141.21,141.6,3760.0,141.48,141.62,141.21,141.6,3760.0
2018-11-01 15:30:00,141.5,141.6,141.33,141.38,4100.0,141.5,141.6,141.33,141.38,4100.0
2018-11-01 15:35:00,141.41,141.61,141.3,141.41,4803.0,141.41,141.61,141.3,141.41,4803.0
2018-11-01 15:40:00,141.44,141.56,141.27,141.46,6605.0,141.44,141.56,141.27,141.46,6605.0
2018-11-01 15:45:00,141.46,141.51,140.99,140.99,12985.0,141.46,141.51,140.99,140.99,12985.0
2018-11-01 15:50:00,140.97,141.03,140.88,141.01,15398.0,140.97,141.03,140.88,141.01,15398.0
2018-11-01 15:55:00,141.02,141.12,140.8,140.96,23808.0,141.02,141.12,140.8,140.96,23808.0
2018-11-02 09:30:00,140.95,141.37,140.42,141.12,20558.0,140.95,141.37,140.42,141.12,20558.0
2018-11-02 09:35:00,141.0,141.62,140.85,141.62,6450.0,141.0,141.62,140.85,141.62,6450.0
2018-11-02 09:40:00,141.63,143.16,141.63,142.74,2700.0,141.63,143.16,141.63,142.74,2700.0
2018-11-02 09:45:00,143.21,143.62,142.63,142.85,6724.0,143.21,143.62,142.63,142.85,6724.0
2018-11-02 09:50:00,142.94,143.36,142.62,142.95,3385.0,142.94,143.36,142.62,142.95,3385.0
2018-11-02 09:55:00,142.97,143.16,142.15,142.37,17900.0,142.97,143.16,142.15,142.37,17900.0
2018-11-02 10:00:00,142.27,142.57,140.89,140.93,13352.0,142.27,142.57,140.89,140.93,13352.0
2018-11-02 10:05:00,140.79,141.28,140.62,141.16,2501.0,140.79,141.28,140.62,141.16,2501.0
2018-11-02 10:10:00,141.05,141.05,140.16,140.34,3100.0,141.05,141.05,140.16,140.34,3100.0
2018-11-02 10:15:00,140.07,140.72,140.0,140.56,7700.0,140.07,140.72,140.0,140.56,7700.0
2018-11-02 10:20:00,140.72,141.17,140.55,140.55,3000.0,140.72,141.17,140.55,140.55,3000.0
2018-11-02 10:25:00,140.79,141.0,140.12,140.12,1700.0,140.79,141.0,140.12,140.12,1700.0
2018-11-02 10:30:00,139.8,140.16,139.53,139.82,2750.0,139.8,140.16,139.53,139.82,2750.0
2018-11-02 10:35:00,139.77,140.02,139.55,139.78,8294.0,139.77,140.02,139.55,139.78,8294.0
2018-11-02 10:40:00,139.81,140.36,139.52,140.36,7472.0,139.81,140.36,139.52,140.36,7472.0
2018-11-02 10:45:00,140.51,140.74,140.1,140.12,3025.0,140.51,140.74,140.1,140.12,3025.0
2018-11-02 10:50:00,140.47,140.75,140.27,140.28,5900.0,140.47,140.75,140.27,140.28,5900.0
2018-11-02 10:55:00,140.28,140.28,140.28,140.28,0.0,140.28,140.28,140.28,140.28,0.0
2018-11-02 11:00:00,140.32,140.32,139.15,139.18,3200.0,140.32,140.32,139.15,139.18,3200.0
2018-11-02 11:05:00,139.45,139.6,138.89,139.38,4600.0,139.45,139.6,138.89,139.38,4600.0
2018-11-02 11:10:00,139.41,139.42,139.02,139.02,761.0,139.41,139.42,139.02,139.02,761.0
2018-11-02 11:15:00,139.25,139.38,139.2,139.2,1400.0,139.25,139.38,139.2,139.2,1400.0
2018-11-02 11:20:00,139.24,139.32,138.56,139.2,3400.0,139.24,139.32,138.56,139.2,3400.0
2018-11-02 11:25:00,139.14,139.14,138.66,138.66,1701.0,139.14,139.14,138.66,138.66,1701.0
2018-11-02 11:30:00,138.93,139.32,138.89,138.9,3600.0,138.93,139.32,138.89,138.9,3600.0
2018-11-02 11:35:00,139.06,139.52,138.84,139.51,2100.0,139.06,139.52,138.84,139.51,2100.0
2018-11-02 11:40:00,139.42,139.5,139.27,139.27,1300.0,139.42,139.5,139.27,139.27,1300.0
2018-11-02 11:45:00,139.18,139.53,139.02,139.22,2127.0,139.18,139.53,139.02,139.22,2127.0
2018-11-02 11:50:00,139.47,139.48,139.32,139.32,712.0,139.47,139.48,139.32,139.32,712.0
2018-11-02 11:55:00,139.31,140.03,139.31,140.03,1300.0,139.31,140.03,139.31,140.03,1300.0
2018-11-02 12:00:00,140.24,140.59,139.83,140.33,2104.0,140.24,140.59,139.83,140.33,2104.0
2018-11-02 12:05:00,140.09,140.09,139.61,139.62,2401.0,140.09,140.09,139.61,139.62,2401.0
2018-11-02 12:10:00,139.44,139.66,139.16,139.26,5301.0,139.44,139.66,139.16,139.26,5301.0
2018-11-02 12:15:00,139.17,139.62,139.17,139.62,3992.0,139.17,139.62,139.17,139.62,3992.0
2018-11-02 12:20:00,139.32,139.46,139.07,139.34,1600.0,139.32,139.46,139.07,139.34,1600.0
2018-11-02 12:25:00,139.25,139.55,139.21,139.55,2085.0,139.25,139.55,139.21,139.55,2085.0
2018-11-02 12:30:00,139.56,139.6,138.82,138.82,2949.0,139.56,139.6,138.82,138.82,2949.0
2018-11-02 12:35:00,138.7,138.86,138.27,138.86,2300.0,138.7,138.86,138.27,138.86,2300.0
2018-11-02 12:40:00,138.91,139.05,138.83,139.0,3100.0,138.91,139.05,138.83,139.0,3100.0
2018-11-02 12:45:00,138.84,138.84,138.59,138.61,1720.0,138.84,138.84,138.59,138.61,1720.0
2018-11-02 12:50:00,138.5,138.68,137.99,137.99,3600.0,138.5,138.68,137.99,137.99,3600.0
2018-11-02 12:55:00,137.89,137.92,137.18,137.46,27700.0,137.89,137.92,137.18,137.46,27700.0
2018-11-02 13:00:00,137.57,137.67,137.34,137.67,1711.0,137.57,137.67,137.34,137.67,1711.0
2018-11-02 13:05:00,137.57,138.37,137.57,138.37,1700.0,137.57,138.37,137.57,138.37,1700.0
2018-11-02 13:10:00,138.43,138.44,138.18,138.19,450.0,138.43,138.44,138.18,138.19,450.0
2018-11-02 13:15:00,138.46,138.46,138.14,138.35,2615.0,138.46,138.46,138.14,138.35,2615.0
2018-11-02 13:20:00,138.35,138.54,138.14,138.38,1000.0,138.35,138.54,138.14,138.38,1000.0
2018-11-02 13:25:00,138.16,138.33,137.9,138.06,4087.0,138.16,138.33,137.9,138.06,4087.0
2018-11-02 13:30:00,138.31,138.31,138.31,138.31,100.0,138.31,138.31,138.31,138.31,100.0
2018-11-02 13:35:00,138.0,138.03,137.94,137.94,1106.0,138.0,138.03,137.94,137.94,1106.0
2018-11-02 13:40:00,137.91,138.31,137.88,138.1,2500.0,137.91,138.31,137.88,138.1,2500.0
2018-11-02 13:45:00,138.02,138.25,137.77,137.77,2115.0,138.02,138.25,137.77,137.77,2115.0
2018-11-02 13:50:00,138.1,138.23,138.09,138.09,600.0,138.1,138.23,138.09,138.09,600.0
2018-11-02 13:55:00,138.08,138.28,138.08,138.28,351.0,138.08,138.28,138.08,138.28,351.0
2018-11-02 14:00:00,138.4,138.4,137.85,137.87,3765.0,138.4,138.4,137.85,137.87,3765.0
2018-11-02 14:05:00,137.72,137.86,137.59,137.59,1305.0,137.72,137.86,137.59,137.59,1305.0
2018-11-02 14:10:00,137.56,137.56,137.03,137.09,1701.0,137.56,137.56,137.03,137.09,1701.0
2018-11-02 14:15:00,137.17,137.64,137.03,137.57,3055.0,137.17,137.64,137.03,137.57,3055.0
2018-11-02 14:20:00,137.56,137.56,137.11,137.11,1100.0,137.56,137.56,137.11,137.11,1100.0
2018-11-02 14:25:00,137.0,138.35,136.69,138.12,12482.0,137.0,138.35,136.69,138.12,12482.0
2018-11-02 14:30:00,138.04,138.07,137.27,137.28,5525.0,138.04,138.07,137.27,137.28,5525.0
2018-11-02 14:35:00,137.33,137.36,136.84,136.86,7111.0,137.33,137.36,136.84,136.86,7111.0
2018-11-02 14:40:00,137.0,137.52,137.0,137.35,6200.0,137.0,137.52,137.0,137.35,6200.0
2018-11-02 14:45:00,137.31,137.54,137.31,137.54,200.0,137.31,137.54,137.31,137.54,200.0
2018-11-02 14:50:00,137.68,137.85,137.5,137.5,2400.0,137.68,137.85,137.5,137.5,2400.0
2018-11-02 14:55:00,137.51,137.76,137.5,137.5,1100.0,137.51,137.76,137.5,137.5,1100.0
2018-11-02 15:00:00,137.47,137.61,137.21,137.61,2800.0,137.47,137.61,137.21,137.61,2800.0
2018-11-02 15:05:00,137.61,137.61,137.37,137.42,2141.0,137.61,137.61,137.37,137.42,2141.0
2018-11-02 15:10:00,137.44,138.07,137.4,138.04,2300.0,137.44,138.07,137.4,138.04,2300.0
2018-11-02 15:15:00,138.02,138.16,137.85,138.11,1300.0,138.02,138.16,137.85,138.11,1300.0
2018-11-02 15:20:00,138.21,138.22,138.0,138.22,1000.0,138.21,138.22,138.0,138.22,1000.0
2018-11-02 15:25:00,138.3,138.36,137.93,138.09,1800.0,138.3,138.36,137.93,138.09,1800.0
2018-11-02 15:30:00,138.02,138.03,137.75,137.85,7670.0,138.02,138.03,137.75,137.85,7670.0
2018-11-02 15:35:00,137.84,138.09,137.67,138.09,2500.0,137.84,138.09,137.67,138.09,2500.0
2018-11-02 15:40:00,137.98,138.33,137.98,138.26,9675.0,137.98,138.33,137.98,138.26,9675.0
2018-11-02 15:45:00,138.32,138.32,137.91,138.19,9550.0,138.32,138.32,137.91,138.19,9550.0
2018-11-02 15:50:00,138.1,138.23,137.95,138.08,6946.0,138.1,138.23,137.95,138.08,6946.0
2018-11-02 15:55:00,138.13,138.22,137.68,137.89,28615.0,138.13,138.22,137.68,137.89,28615.0
2018-11-05 09:30:00,137.87,137.96,136.1,136.45,14699.0,137.87,137.96,136.1,136.45,14699.0
2018-11-05 09:35:00,136.87,136.88,135.05,135.05,4400.0,136.87,136.88,135.05,135.05,4400.0
2018-11-05 09:40:00,135.0,135.19,133.51,133.87,6686.0,135.0,135.19,133.51,133.87,6686.0
2018-11-05 09:45:00,134.26,134.51,133.9,134.14,6045.0,134.26,134.51,133.9,134.14,6045.0
2018-11-05 09:50:00,134.14,134.27,133.48,133.57,4299.0,134.14,134.27,133.48,133.57,4299.0
2018-11-05 09:55:00,134.17,134.46,133.61,133.61,2700.0,134.17,134.46,133.61,133.61,2700.0
2018-11-05 10:00:00,134.12,134.12,133.57,133.84,3500.0,134.12,134.12,133.57,133.84,3500.0
2018-11-05 10:05:00,133.7,133.87,133.34,133.71,12503.0,133.7,133.87,133.34,133.71,12503.0
2018-11-05 10:10:00,133.4,133.4,132.44,132.49,5132.0,133.4,133.4,132.44,132.49,5132.0
2018-11-05 10:15:00,132.63,132.63,132.29,132.31,525.0,132.63,132.63,132.29,132.31,525.0
2018-11-05 10:20:00,132.8,132.92,131.81,132.2,5563.0,132.8,132.92,131.81,132.2,5563.0
2018-11-05 10:25:00,132.98,132.99,132.84,132.84,1400.0,132.98,132.99,132.84,132.84,1400.0
2018-11-05 10:30:00,132.9,133.75,132.89,133.04,3275.0,132.9,133.75,132.89,133.04,3275.0
2018-11-05 10:35:00,132.85,133.04,132.59,132.59,2042.0,132.85,133.04,132.59,132.59,2042.0
2018-11-05 10:40:00,132.24,132.27,132.23,132.26,300.0,132.24,132.27,132.23,132.26,300.0
2018-11-05 10:45:00,132.26,132.76,132.04,132.04,800.0,132.26,132.76,132.04,132.04,800.0
2018-11-05 10:50:00,132.47,132.99,132.47,132.55,1800.0,132.47,132.99,132.47,132.55,1800.0
2018-11-05 10:55:00,132.54,133.47,132.54,133.47,500.0,132.54,133.47,132.54,133.47,500.0
2018-11-05 11:00:00,133.36,134.02,133.36,134.02,2200.0,133.36,134.02,133.36,134.02,2200.0
2018-11-05 11:05:00,134.02,134.17,133.38,133.38,2000.0,134.02,134.17,133.38,133.38,2000.0
2018-11-05 11:10:00,133.27,133.27,133.26,133.26,602.0,133.27,133.27,133.26,133.26,602.0
2018-11-05 11:15:00,133.28,133.28,132.98,133.15,4400.0,133.28,133.28,132.98,133.15,4400.0
2018-11-05 11:20:00,133.1,133.28,132.63,132.67,5047.0,133.1,133.28,132.63,132.67,5047.0
2018-11-05 11:25:00,132.66,132.85,132.32,132.8,2000.0,132.66,132.85,132.32,132.8,2000.0
2018-11-05 11:30:00,132.9,133.04,132.5,132.5,2802.0,132.9,133.04,132.5,132.5,2802.0
2018-11-05 11:35:00,132.58,132.59,132.41,132.41,300.0,132.58,132.59,132.41,132.41,300.0
2018-11-05 11:40:00,132.84,133.15,132.84,132.9,2200.0,132.84,133.15,132.84,132.9,2200.0
2018-11-05 11:45:00,132.98,133.0,132.52,132.58,1800.0,132.98,133.0,132.52,132.58,1800.0
2018-11-05 11:50:00,132.58,133.58,132.58,133.58,2600.0,132.58,133.58,132.58,133.58,2600.0
2018-11-05 11:55:00,133.59,133.79,132.71,133.13,3200.0,133.59,133.79,132.71,133.13,3200.0
2018-11-05 12:00:00,133.33,133.39,133.01,133.08,8329.0,133.33,133.39,133.01,133.08,8329.0
2018-11-05 12:05:00,133.06,133.07,132.77,132.84,2624.0,133.06,133.07,132.77,132.84,2624.0
2018-11-05 12:10:00,132.9,133.25,132.8,133.06,3610.0,132.9,133.25,132.8,133.06,3610.0
2018-11-05 12:15:00,133.05,133.48,132.9,133.48,3800.0,133.05,133.48,132.9,133.48,3800.0
2018-11-05 12:20:00,133.48,134.11,133.48,134.04,2200.0,133.48,134.11,133.48,134.04,2200.0
2018-11-05 12:25:00,133.98,133.98,133.7,133.7,1300.0,133.98,133.98,133.7,133.7,1300.0
2018-11-05 12:30:00,133.61,134.0,133.61,133.68,400.0,133.61,134.0,133.61,133.68,400.0
2018-11-05 12:35:00,133.69,133.91,133.34,133.78,7800.0,133.69,133.91,133.34,133.78,7800.0
2018-11-05 12:40:00,133.65,133.65,133.24,133.24,1184.0,133.65,133.65,133.24,133.24,1184.0
2018-11-05 12:45:00,133.24,133.24,132.88,132.88,635.0,133.24,133.24,132.88,132.88,635.0
2018-11-05 12:50:00,132.89,133.22,132.89,132.99,1153.0,132.89,133.22,132.89,132.99,1153.0
2018-11-05 12:55:00,132.9,133.22,132.82,133.22,1757.0,132.9,133.22,132.82,133.22,1757.0
2018-11-05 13:00:00,133.62,133.62,133.41,133.41,200.0,133.62,133.62,133.41,133.41,200.0
2018-11-05 13:05:00,133.27,133.27,133.22,133.24,600.0,133.27,133.27,133.22,133.24,600.0
2018-11-05 13:10:00,133.53,133.67,133.5,133.5,900.0,133.53,133.67,133.5,133.5,900.0
2018-11-05 13:15:00,133.5,133.51,133.26,133.5,1200.0,133.5,133.51,133.26,133.5,1200.0
2018-11-05 13:20:00,133.27,133.27,133.27,133.27,100.0,133.27,133.27,133.27,133.27,100.0
2018-11-05 13:25:00,133.3,133.37,133.2,133.2,6961.0,133.3,133.37,133.2,133.2,6961.0
2018-11-05 13:30:00,133.16,133.16,132.77,132.77,877.0,133.16,133.16,132.77,132.77,877.0
2018-11-05 13:35:00,132.28,132.74,132.27,132.31,1600.0,132.28,132.74,132.27,132.31,1600.0
2018-11-05 13:40:00,132.33,132.33,132.33,132.33,300.0,132.33,132.33,132.33,132.33,300.0
2018-11-05 13:45:00,132.73,132.8,132.67,132.8,300.0,132.73,132.8,132.67,132.8,300.0
2018-11-05 13:50:00,132.82,133.35,132.71,132.9,2800.0,132.82,133.35,132.71,132.9,2800.0
2018-11-05 13:55:00,133.01,133.01,132.75,132.75,1100.0,133.01,133.01,132.75,132.75,1100.0
2018-11-05 14:00:00,132.77,132.77,132.76,132.77,200.0,132.77,132.77,132.76,132.77,200.0
2018-11-05 14:05:00,132.54,132.54,132.39,132.39,800.0,132.54,132.54,132.39,132.39,800.0
2018-11-05 14:10:00,132.43,132.64,132.3,132.63,3955.0,132.43,132.64,132.3,132.63,3955.0
2018-11-05 14:15:00,132.77,133.57,132.77,133.57,1300.0,132.77,133.57,132.77,133.57,1300.0
2018-11-05 14:20:00,133.54,133.81,133.3,133.56,6580.0,133.54,133.81,133.3,133.56,6580.0
2018-11-05 14:25:00,133.74,133.74,133.74,133.74,100.0,133.74,133.74,133.74,133.74,100.0
2018-11-05 14:30:00,133.75,133.8,133.49,133.49,2618.0,133.75,133.8,133.49,133.49,2618.0
2018-11-05 14:35:00,133.49,133.52,133.22,133.33,2300.0,133.49,133.52,133.22,133.33,2300.0
2018-11-05 14:40:00,133.25,134.55,133.25,134.45,4904.0,133.25,134.55,133.25,134.45,4904.0
2018-11-05 14:45:00,134.45,134.45,133.81,133.81,2600.0,134.45,134.45,133.81,133.81,2600.0
2018-11-05 14:50:00,134.12,134.26,134.12,134.25,500.0,134.12,134.26,134.12,134.25,500.0
2018-11-05 14:55:00,134.25,134.32,133.89,134.16,5863.0,134.25,134.32,133.89,134.16,5863.0
2018-11-05 15:00:00,134.03,134.3,133.92,134.14,5186.0,134.03,134.3,133.92,134.14,5186.0
2018-11-05 15:05:00,134.28,134.33,134.05,134.33,4052.0,134.28,134.33,134.05,134.33,4052.0
2018-11-05 15:10:00,134.4,134.67,134.4,134.44,6727.0,134.4,134.67,134.4,134.44,6727.0
2018-11-05 15:15:00,134.31,134.39,134.02,134.02,3203.0,134.31,134.39,134.02,134.02,3203.0
2018-11-05 15:20:00,133.8,133.9,133.74,133.74,1200.0,133.8,133.9,133.74,133.74,1200.0
2018-11-05 15:25:00,133.5,133.96,133.47,133.93,3816.0,133.5,133.96,133.47,133.93,3816.0
2018-11-05 15:30:00,133.89,134.13,133.63,133.63,1774.0,133.89,134.13,133.63,133.63,1774.0
2018-11-05 15:35:00,133.87,134.0,133.55,133.77,2842.0,133.87,134.0,133.55,133.77,2842.0
2018-11-05 15:40:00,133.79,134.03,133.63,134.03,951.0,133.79,134.03,133.63,134.03,951.0
2018-11-05 15:45:00,134.02,134.03,133.81,133.9,4842.0,134.02,134.03,133.81,133.9,4842.0
2018-11-05 15:50:00,133.87,134.05,133.75,133.85,4512.0,133.87,134.05,133.75,133.85,4512.0
2018-11-05 15:55:00,134.0,134.32,133.92,134.31,18892.0,134.0,134.32,133.92,134.31,18892.0
2018-11-06 09:30:00,133.63,136.0,133.63,134.51,5022.0,133.63,136.0,133.63,134.51,5022.0
2018-11-06 09:35:00,135.85,135.85,135.7,135.76,3200.0,135.85,135.85,135.7,135.76,3200.0
2018-11-06 09:40:00,134.99,136.87,134.99,136.5,16018.0,134.99,136.87,134.99,136.5,16018.0
2018-11-06 09:45:00,136.5,136.89,135.89,136.44,3211.0,136.5,136.89,135.89,136.44,3211.0
2018-11-06 09:50:00,136.65,136.94,135.97,136.7,11870.0,136.65,136.94,135.97,136.7,11870.0
2018-11-06 09:55:00,136.41,136.78,135.9,136.06,12069.0,136.41,136.78,135.9,136.06,12069.0
2018-11-06 10:00:00,136.18,136.58,136.04,136.58,3406.0,136.18,136.58,136.04,136.58,3406.0
2018-11-06 10:05:00,136.7,136.79,135.55,135.55,5794.0,136.7,136.79,135.55,135.55,5794.0
2018-11-06 10:10:00,135.91,135.91,135.41,135.55,3402.0,135.91,135.91,135.41,135.55,3402.0
2018-11-06 10:15:00,135.55,135.56,134.93,134.98,8725.0,135.55,135.56,134.93,134.98,8725.0
2018-11-06 10:20:00,134.96,135.22,134.96,135.03,1300.0,134.96,135.22,134.96,135.03,1300.0
2018-11-06 10:25:00,135.18,135.7,135.17,135.7,700.0,135.18,135.7,135.17,135.7,700.0
2018-11-06 10:30:00,135.28,135.29,135.28,135.28,100.0,135.28,135.29,135.28,135.28,100.0
2018-11-06 10:35:00,135.04,135.07,134.73,134.74,3880.0,135.04,135.07,134.73,134.74,3880.0
2018-11-06 10:40:00,134.71,134.99,134.68,134.96,3699.0,134.71,134.99,134.68,134.96,3699.0
2018-11-06 10:45:00,134.96,134.96,134.55,134.69,4000.0,134.96,134.96,134.55,134.69,4000.0
2018-11-06 10:50:00,134.59,134.62,134.33,134.56,2104.0,134.59,134.62,134.33,134.56,2104.0
2018-11-06 10:55:00,134.53,134.86,134.33,134.48,4000.0,134.53,134.86,134.33,134.48,4000.0
2018-11-06 11:00:00,134.16,134.16,132.48,132.49,2607.0,134.16,134.16,132.48,132.49,2607.0
2018-11-06 11:05:00,132.93,133.02,132.81,133.01,3555.0,132.93,133.02,132.81,133.01,3555.0
2018-11-06 11:10:00,133.0,134.16,132.99,133.83,4510.0,133.0,134.16,132.99,133.83,4510.0
2018-11-06 11:15:00,134.07,134.07,134.07,134.07,100.0,134.07,134.07,134.07,134.07,100.0
2018-11-06 11:20:00,133.76,134.14,133.52,134.14,4047.0,133.76,134.14,133.52,134.14,4047.0
2018-11-06 11:25:00,133.97,134.0,133.84,133.84,1000.0,133.97,134.0,133.84,133.84,1000.0
2018-11-06 11:30:00,133.85,134.19,133.28,133.28,2600.0,133.85,134.19,133.28,133.28,2600.0
2018-11-06 11:35:00,133.55,134.01,133.47,133.78,9977.0,133.55,134.01,133.47,133.78,9977.0
2018-11-06 11:40:00,134.3,134.54,133.8,134.54,5203.0,134.3,134.54,133.8,134.54,5203.0
2018-11-06 11:45:00,134.58,134.81,133.97,134.81,4900.0,134.58,134.81,133.97,134.81,4900.0
2018-11-06 11:50:00,134.81,135.03,134.42,134.63,5357.0,134.81,135.03,134.42,134.63,5357.0
2018-11-06 11:55:00,134.64,134.8,134.26,134.45,4200.0,134.64,134.8,134.26,134.45,4200.0
2018-11-06 12:00:00,134.45,134.69,134.38,134.69,700.0,134.45,134.69,134.38,134.69,700.0
2018-11-06 12:05:00,134.7,135.16,134.62,134.98,8000.0,134.7,135.16,134.62,134.98,8000.0
2018-11-06 12:10:00,134.98,135.05,134.89,134.9,2757.0,134.98,135.05,134.89,134.9,2757.0
2018-11-06 12:15:00,134.97,135.06,134.77,135.0,4700.0,134.97,135.06,134.77,135.0,4700.0
2018-11-06 12:20:00,135.26,135.26,134.95,134.95,2600.0,135.26,135.26,134.95,134.95,2600.0
2018-11-06 12:25:00,135.09,135.09,134.8,134.89,5472.0,135.09,135.09,134.8,134.89,5472.0
2018-11-06 12:30:00,135.0,135.0,134.82,134.97,1520.0,135.0,135.0,134.82,134.97,1520.0
2018-11-06 12:35:00,135.0,135.41,134.9,135.21,2025.0,135.0,135.41,134.9,135.21,2025.0
2018-11-06 12:40:00,135.39,135.46,135.18,135.46,2700.0,135.39,135.46,135.18,135.46,2700.0
2018-11-06 12:45:00,135.47,135.7,135.35,135.35,954.0,135.47,135.7,135.35,135.35,954.0
2018-11-06 12:50:00,135.36,135.47,135.17,135.17,1300.0,135.36,135.47,135.17,135.17,1300.0
2018-11-06 12:55:00,135.34,135.34,134.89,135.03,1910.0,135.34,135.34,134.89,135.03,1910.0
2018-11-06 13:00:00,135.01,135.19,134.76,135.19,2400.0,135.01,135.19,134.76,135.19,2400.0
2018-11-06 13:05:00,135.35,136.1,135.33,135.89,4456.0,135.35,136.1,135.33,135.89,4456.0
2018-11-06 13:10:00,135.58,135.58,135.26,135.38,11258.0,135.58,135.58,135.26,135.38,11258.0
2018-11-06 13:15:00,135.55,135.55,135.04,135.19,6624.0,135.55,135.55,135.04,135.19,6624.0
2018-11-06 13:20:00,135.06,135.06,134.9,134.95,820.0,135.06,135.06,134.9,134.95,820.0
2018-11-06 13:25:00,134.89,134.89,134.7,134.7,708.0,134.89,134.89,134.7,134.7,708.0
2018-11-06 13:30:00,134.59,134.84,134.58,134.84,1371.0,134.59,134.84,134.58,134.84,1371.0
2018-11-06 13:35:00,134.84,135.5,134.84,135.49,3743.0,134.84,135.5,134.84,135.49,3743.0
2018-11-06 13:40:00,135.45,135.53,135.24,135.24,1100.0,135.45,135.53,135.24,135.24,1100.0
2018-11-06 13:45:00,135.19,135.19,134.85,134.85,400.0,135.19,135.19,134.85,134.85,400.0
2018-11-06 13:50:00,134.97,135.25,134.97,135.05,600.0,134.97,135.25,134.97,135.05,600.0
2018-11-06 13:55:00,135.25,135.25,134.79,134.79,4083.0,135.25,135.25,134.79,134.79,4083.0
2018-11-06 14:00:00,134.75,134.75,134.61,134.61,1000.0,134.75,134.75,134.61,134.61,1000.0
2018-11-06 14:05:00,134.88,134.88,134.43,134.43,1300.0,134.88,134.88,134.43,134.43,1300.0
2018-11-06 14:10:00,134.34,134.41,133.76,134.13,2667.0,134.34,134.41,133.76,134.13,2667.0
2018-11-06 14:15:00,134.1,134.25,134.02,134.02,900.0,134.1,134.25,134.02,134.02,900.0
2018-11-06 14:20:00,134.0,134.0,133.6,133.88,2400.0,134.0,134.0,133.6,133.88,2400.0
2018-11-06 14:25:00,133.56,133.72,133.06,133.06,2320.0,133.56,133.72,133.06,133.06,2320.0
2018-11-06 14:30:00,133.34,133.89,133.33,133.78,5770.0,133.34,133.89,133.33,133.78,5770.0
2018-11-06 14:35:00,133.64,133.89,133.52,133.77,2400.0,133.64,133.89,133.52,133.77,2400.0
2018-11-06 14:40:00,133.81,134.04,133.8,134.04,2376.0,133.81,134.04,133.8,134.04,2376.0
2018-11-06 14:45:00,134.04,134.09,133.74,133.83,3389.0,134.04,134.09,133.74,133.83,3389.0
2018-11-06 14:50:00,133.84,134.06,133.8,134.06,1191.0,133.84,134.06,133.8,134.06,1191.0
2018-11-06 14:55:00,134.09,134.09,133.76,133.84,1600.0,134.09,134.09,133.76,133.84,1600.0
2018-11-06 15:00:00,133.8,133.8,133.53,133.71,2372.0,133.8,133.8,133.53,133.71,2372.0
2018-11-06 15:05:00,133.6,133.82,133.47,133.65,3100.0,133.6,133.82,133.47,133.65,3100.0
2018-11-06 15:10:00,133.7,133.89,133.54,133.81,3450.0,133.7,133.89,133.54,133.81,3450.0
2018-11-06 15:15:00,133.86,134.0,133.85,134.0,2112.0,133.86,134.0,133.85,134.0,2112.0
2018-11-06 15:20:00,133.94,134.33,133.94,134.33,1189.0,133.94,134.33,133.94,134.33,1189.0
2018-11-06 15:25:00,134.33,134.33,134.16,134.27,6456.0,134.33,134.33,134.16,134.27,6456.0
2018-11-06 15:30:00,134.26,134.45,134.23,134.45,1525.0,134.26,134.45,134.23,134.45,1525.0
2018-11-06 15:35:00,134.45,134.88,134.45,134.55,7949.0,134.45,134.88,134.45,134.55,7949.0
2018-11-06 15:40:00,134.59,134.59,134.37,134.44,2000.0,134.59,134.59,134.37,134.44,2000.0
2018-11-06 15:45:00,134.4,134.4,134.15,134.23,8346.0,134.4,134.4,134.15,134.23,8346.0
2018-11-06 15:50:00,134.21,134.65,134.21,134.57,7696.0,134.21,134.65,134.21,134.57,7696.0
2018-11-06 15:55:00,134.68,135.17,134.68,134.98,23112.0,134.68,135.17,134.68,134.98,23112.0
2018-11-07 09:30:00,138.51,139.8,138.51,139.8,600.0,138.51,139.8,138.51,139.8,600.0
2018-11-07 09:35:00,139.19,141.38,137.56,141.38,19171.0,139.19,141.38,137.56,141.38,19171.0
2018-11-07 09:40:00,141.37,142.39,140.59,142.39,19731.0,141.37,142.39,140.59,142.39,19731.0
2018-11-07 09:45:00,142.39,143.0,140.71,141.25,18287.0,142.39,143.0,140.71,141.25,18287.0
2018-11-07 09:50:00,141.58,142.24,141.0,142.24,18337.0,141.58,142.24,141.0,142.24,18337.0
2018-11-07 09:55:00,141.74,142.25,141.74,142.12,15669.0,141.74,142.25,141.74,142.12,15669.0
2018-11-07 10:00:00,142.11,144.0,142.04,144.0,15272.0,142.11,144.0,142.04,144.0,15272.0
2018-11-07 10:05:00,143.81,144.45,143.81,144.25,5317.0,143.81,144.45,143.81,144.25,5317.0
2018-11-07 10:10:00,144.39,144.78,144.1,144.1,4753.0,144.39,144.78,144.1,144.1,4753.0
2018-11-07 10:15:00,144.38,144.38,143.27,143.49,10072.0,144.38,144.38,143.27,143.49,10072.0
2018-11-07 10:20:00,143.52,143.52,142.91,142.91,6294.0,143.52,143.52,142.91,142.91,6294.0
2018-11-07 10:25:00,142.93,142.99,142.57,142.95,7633.0,142.93,142.99,142.57,142.95,7633.0
2018-11-07 10:30:00,142.64,143.65,142.58,143.28,11474.0,142.64,143.65,142.58,143.28,11474.0
2018-11-07 10:35:00,143.61,144.21,143.38,144.01,10308.0,143.61,144.21,143.38,144.01,10308.0
2018-11-07 10:40:00,144.05,144.19,143.08,143.08,4223.0,144.05,144.19,143.08,143.08,4223.0
2018-11-07 10:45:00,143.23,144.16,143.23,144.12,3100.0,143.23,144.16,143.23,144.12,3100.0
2018-11-07 10:50:00,144.12,145.14,144.0,144.53,6623.0,144.12,145.14,144.0,144.53,6623.0
2018-11-07 10:55:00,144.74,145.6,144.73,144.86,3345.0,144.74,145.6,144.73,144.86,3345.0
2018-11-07 11:00:00,145.24,145.39,144.59,145.09,11187.0,145.24,145.39,144.59,145.09,11187.0
2018-11-07 11:05:00,144.96,144.96,144.35,144.58,4079.0,144.96,144.96,144.35,144.58,4079.0
2018-11-07 11:10:00,144.46,144.58,144.08,144.25,1500.0,144.46,144.58,144.08,144.25,1500.0
2018-11-07 11:15:00,144.13,144.33,143.64,143.74,4400.0,144.13,144.33,143.64,143.74,4400.0
2018-11-07 11:20:00,143.74,144.08,143.58,143.92,19761.0,143.74,144.08,143.58,143.92,19761.0
2018-11-07 11:25:00,143.91,144.08,143.16,143.47,11506.0,143.91,144.08,143.16,143.47,11506.0
2018-11-07 11:30:00,143.3,143.48,142.88,143.02,8550.0,143.3,143.48,142.88,143.02,8550.0
2018-11-07 11:35:00,143.02,143.68,142.89,142.95,17200.0,143.02,143.68,142.89,142.95,17200.0
2018-11-07 11:40:00,142.82,143.47,142.82,143.09,6380.0,142.82,143.47,142.82,143.09,6380.0
2018-11-07 11:45:00,142.85,144.27,142.76,144.27,4599.0,142.85,144.27,142.76,144.27,4599.0
2018-11-07 11:50:00,144.14,144.36,144.13,144.25,3645.0,144.14,144.36,144.13,144.25,3645.0
2018-11-07 11:55:00,144.15,144.18,143.93,143.98,6695.0,144.15,144.18,143.93,143.98,6695.0
2018-11-07 12:00:00,143.93,144.86,143.83,144.58,21599.0,143.93,144.86,143.83,144.58,21599.0
2018-11-07 12:05:00,144.6,144.61,144.38,144.39,1662.0,144.6,144.61,144.38,144.39,1662.0
2018-11-07 12:10:00,144.41,144.42,143.97,144.12,1600.0,144.41,144.42,143.97,144.12,1600.0
2018-11-07 12:15:00,143.54,143.8,142.83,143.01,1500.0,143.54,143.8,142.83,143.01,1500.0
2018-11-07 12:20:00,143.42,143.66,143.14,143.55,9012.0,143.42,143.66,143.14,143.55,9012.0
2018-11-07 12:25:00,143.49,143.79,143.2,143.79,3577.0,143.49,143.79,143.2,143.79,3577.0
2018-11-07 12:30:00,143.67,144.67,143.66,144.65,6787.0,143.67,144.67,143.66,144.65,6787.0
2018-11-07 12:35:00,144.67,144.84,144.64,144.73,2789.0,144.67,144.84,144.64,144.73,2789.0
2018-11-07 12:40:00,144.59,144.67,143.68,143.68,1800.0,144.59,144.67,143.68,143.68,1800.0
2018-11-07 12:45:00,143.74,144.27,143.74,144.25,1900.0,143.74,144.27,143.74,144.25,1900.0
2018-11-07 12:50:00,144.26,144.39,144.1,144.12,2747.0,144.26,144.39,144.1,144.12,2747.0
2018-11-07 12:55:00,144.39,144.42,144.12,144.12,1254.0,144.39,144.42,144.12,144.12,1254.0
2018-11-07 13:00:00,143.96,144.21,143.71,143.98,700.0,143.96,144.21,143.71,143.98,700.0
2018-11-07 13:05:00,143.63,144.05,143.53,144.05,2200.0,143.63,144.05,143.53,144.05,2200.0
2018-11-07 13:10:00,144.01,144.26,143.66,143.66,1697.0,144.01,144.26,143.66,143.66,1697.0
2018-11-07 13:15:00,143.87,143.94,143.37,143.37,1700.0,143.87,143.94,143.37,143.37,1700.0
2018-11-07 13:20:00,143.5,143.8,143.5,143.57,5502.0,143.5,143.8,143.5,143.57,5502.0
2018-11-07 13:25:00,143.78,143.87,143.67,143.68,3389.0,143.78,143.87,143.67,143.68,3389.0
2018-11-07 13:30:00,143.75,143.77,143.47,143.54,2399.0,143.75,143.77,143.47,143.54,2399.0
2018-11-07 13:35:00,143.49,143.5,143.17,143.26,2143.0,143.49,143.5,143.17,143.26,2143.0
2018-11-07 13:40:00,143.19,143.34,142.75,142.91,5300.0,143.19,143.34,142.75,142.91,5300.0
2018-11-07 13:45:00,142.83,142.96,142.5,142.7,1985.0,142.83,142.96,142.5,142.7,1985.0
2018-11-07 13:50:00,142.16,142.68,142.16,142.39,1012.0,142.16,142.68,142.16,142.39,1012.0
2018-11-07 13:55:00,142.71,143.13,142.47,142.85,8810.0,142.71,143.13,142.47,142.85,8810.0
2018-11-07 14:00:00,142.85,143.28,142.85,143.06,4714.0,142.85,143.28,142.85,143.06,4714.0
2018-11-07 14:05:00,143.05,143.05,142.63,142.63,5527.0,143.05,143.05,142.63,142.63,5527.0
2018-11-07 14:10:00,142.89,143.53,142.67,143.53,6300.0,142.89,143.53,142.67,143.53,6300.0
2018-11-07 14:15:00,143.5,143.72,143.43,143.49,4480.0,143.5,143.72,143.43,143.49,4480.0
2018-11-07 14:20:00,143.3,143.3,142.63,142.8,3009.0,143.3,143.3,142.63,142.8,3009.0
2018-11-07 14:25:00,143.04,143.48,142.84,143.31,6099.0,143.04,143.48,142.84,143.31,6099.0
2018-11-07 14:30:00,143.24,143.78,143.24,143.72,8600.0,143.24,143.78,143.24,143.72,8600.0
2018-11-07 14:35:00,143.53,143.53,142.87,143.41,3400.0,143.53,143.53,142.87,143.41,3400.0
2018-11-07 14:40:00,143.56,143.59,143.37,143.59,1100.0,143.56,143.59,143.37,143.59,1100.0
2018-11-07 14:45:00,143.67,144.56,143.65,144.22,20587.0,143.67,144.56,143.65,144.22,20587.0
2018-11-07 14:50:00,144.31,144.4,144.0,144.25,3111.0,144.31,144.4,144.0,144.25,3111.0
2018-11-07 14:55:00,144.12,144.63,143.8,144.53,7302.0,144.12,144.63,143.8,144.53,7302.0
2018-11-07 15:00:00,144.46,144.67,143.82,143.93,7899.0,144.46,144.67,143.82,143.93,7899.0
2018-11-07 15:05:00,143.87,144.36,143.87,144.2,3550.0,143.87,144.36,143.87,144.2,3550.0
2018-11-07 15:10:00,144.11,144.55,143.95,144.34,5250.0,144.11,144.55,143.95,144.34,5250.0
2018-11-07 15:15:00,144.32,144.88,144.2,144.77,5600.0,144.32,144.88,144.2,144.77,5600.0
2018-11-07 15:20:00,144.64,144.64,143.94,144.06,2516.0,144.64,144.64,143.94,144.06,2516.0
2018-11-07 15:25:00,144.23,144.35,143.99,144.34,5384.0,144.23,144.35,143.99,144.34,5384.0
2018-11-07 15:30:00,144.34,144.58,144.27,144.41,7605.0,144.34,144.58,144.27,144.41,7605.0
2018-11-07 15:35:00,144.41,144.73,144.38,144.6,9125.0,144.41,144.73,144.38,144.6,9125.0
2018-11-07 15:40:00,144.52,144.63,143.98,144.04,7315.0,144.52,144.63,143.98,144.04,7315.0
2018-11-07 15:45:00,144.07,144.41,144.06,144.35,18192.0,144.07,144.41,144.06,144.35,18192.0
2018-11-07 15:50:00,144.29,144.38,143.5,143.68,11380.0,144.29,144.38,143.5,143.68,11380.0
2018-11-07 15:55:00,143.58,144.34,143.56,143.97,21512.0,143.58,144.34,143.56,143.97,21512.0
2018-11-08 09:30:00,146.78,149.08,146.12,146.84,20767.0,146.78,149.08,146.12,146.84,20767.0
2018-11-08 09:35:00,146.92,146.92,143.5,144.34,15645.0,146.92,146.92,143.5,144.34,15645.0
2018-11-08 09:40:00,144.34,144.47,141.97,141.97,14762.0,144.34,144.47,141.97,141.97,14762.0
2018-11-08 09:45:00,142.41,143.93,142.0,142.81,15914.0,142.41,143.93,142.0,142.81,15914.0
2018-11-08 09:50:00,142.58,143.49,142.01,143.49,5401.0,142.58,143.49,142.01,143.49,5401.0
2018-11-08 09:55:00,143.06,146.3,143.0,146.3,25782.0,143.06,146.3,143.0,146.3,25782.0
2018-11-08 10:00:00,146.3,148.46,146.3,148.11,8184.0,146.3,148.46,146.3,148.11,8184.0
2018-11-08 10:05:00,148.41,148.41,146.47,146.47,7693.0,148.41,148.41,146.47,146.47,7693.0
2018-11-08 10:10:00,146.63,146.99,145.12,145.39,2370.0,146.63,146.99,145.12,145.39,2370.0
2018-11-08 10:15:00,145.5,145.5,144.69,144.72,2799.0,145.5,145.5,144.69,144.72,2799.0
2018-11-08 10:20:00,144.82,145.07,144.12,144.21,8801.0,144.82,145.07,144.12,144.21,8801.0
2018-11-08 10:25:00,144.17,146.62,144.13,146.34,7011.0,144.17,146.62,144.13,146.34,7011.0
2018-11-08 10:30:00,146.4,146.86,145.72,145.76,4175.0,146.4,146.86,145.72,145.76,4175.0
2018-11-08 10:35:00,144.89,146.86,144.77,146.48,4090.0,144.89,146.86,144.77,146.48,4090.0
2018-11-08 10:40:00,146.44,146.45,145.16,145.16,1600.0,146.44,146.45,145.16,145.16,1600.0
2018-11-08 10:45:00,145.41,145.43,145.13,145.13,900.0,145.41,145.43,145.13,145.13,900.0
2018-11-08 10:50:00,145.15,145.27,144.84,144.92,1906.0,145.15,145.27,144.84,144.92,1906.0
2018-11-08 10:55:00,144.96,145.8,144.96,145.8,1100.0,144.96,145.8,144.96,145.8,1100.0
2018-11-08 11:00:00,145.97,145.99,145.36,145.96,2410.0,145.97,145.99,145.36,145.96,2410.0
2018-11-08 11:05:00,145.99,146.65,145.76,146.21,1900.0,145.99,146.65,145.76,146.21,1900.0
2018-11-08 11:10:00,146.5,146.5,145.6,145.61,2694.0,146.5,146.5,145.6,145.61,2694.0
2018-11-08 11:15:00,145.49,145.49,145.48,145.49,200.0,145.49,145.49,145.48,145.49,200.0
2018-11-08 11:20:00,145.25,145.61,144.48,144.5,8584.0,145.25,145.61,144.48,144.5,8584.0
2018-11-08 11:25:00,144.77,145.71,144.65,144.71,10811.0,144.77,145.71,144.65,144.71,10811.0
2018-11-08 11:30:00,144.62,145.78,144.33,145.32,3740.0,144.62,145.78,144.33,145.32,3740.0
2018-11-08 11:35:00,145.48,145.77,144.72,145.19,9982.0,145.48,145.77,144.72,145.19,9982.0
2018-11-08 11:40:00,145.56,145.56,145.02,145.34,2900.0,145.56,145.56,145.02,145.34,2900.0
2018-11-08 11:45:00,145.31,145.7,145.08,145.55,1981.0,145.31,145.7,145.08,145.55,1981.0
2018-11-08 11:50:00,145.28,145.3,144.39,144.39,4602.0,145.28,145.3,144.39,144.39,4602.0
2018-11-08 11:55:00,144.55,144.73,143.91,143.91,6122.0,144.55,144.73,143.91,143.91,6122.0
2018-11-08 12:00:00,143.78,143.78,143.19,143.19,1400.0,143.78,143.78,143.19,143.19,1400.0
2018-11-08 12:05:00,143.13,143.18,142.11,142.11,4308.0,143.13,143.18,142.11,142.11,4308.0
2018-11-08 12:10:00,142.72,142.72,140.84,141.68,20682.0,142.72,142.72,140.84,141.68,20682.0
2018-11-08 12:15:00,141.68,141.88,141.2,141.2,7337.0,141.68,141.88,141.2,141.2,7337.0
2018-11-08 12:20:00,141.46,141.88,141.17,141.88,10298.0,141.46,141.88,141.17,141.88,10298.0
2018-11-08 12:25:00,141.84,141.93,140.0,140.3,7000.0,141.84,141.93,140.0,140.3,7000.0
2018-11-08 12:30:00,140.66,141.01,140.36,140.81,12700.0,140.66,141.01,140.36,140.81,12700.0
2018-11-08 12:35:00,140.66,140.92,140.15,140.16,13375.0,140.66,140.92,140.15,140.16,13375.0
2018-11-08 12:40:00,140.27,140.29,139.24,139.72,13618.0,140.27,140.29,139.24,139.72,13618.0
2018-11-08 12:45:00,139.67,139.67,138.55,138.65,6768.0,139.67,139.67,138.55,138.65,6768.0
2018-11-08 12:50:00,138.87,139.33,138.59,139.08,6349.0,138.87,139.33,138.59,139.08,6349.0
2018-11-08 12:55:00,139.37,139.37,137.76,138.13,10056.0,139.37,139.37,137.76,138.13,10056.0
2018-11-08 13:00:00,138.02,138.02,136.78,137.27,30051.0,138.02,138.02,136.78,137.27,30051.0
2018-11-08 13:05:00,137.17,137.18,135.16,135.49,17607.0,137.17,137.18,135.16,135.49,17607.0
2018-11-08 13:10:00,135.61,135.97,135.0,135.07,37997.0,135.61,135.97,135.0,135.07,37997.0
2018-11-08 13:15:00,135.71,136.72,135.34,135.34,11428.0,135.71,136.72,135.34,135.34,11428.0
2018-11-08 13:20:00,135.35,136.13,135.02,136.13,16526.0,135.35,136.13,135.02,136.13,16526.0
2018-11-08 13:25:00,135.93,135.93,134.73,135.13,20103.0,135.93,135.93,134.73,135.13,20103.0
2018-11-08 13:30:00,135.1,135.22,134.02,134.38,12900.0,135.1,135.22,134.02,134.38,12900.0
2018-11-08 13:35:00,134.41,135.52,134.41,135.52,12694.0,134.41,135.52,134.41,135.52,12694.0
2018-11-08 13:40:00,135.36,136.03,135.35,135.95,7400.0,135.36,136.03,135.35,135.95,7400.0
2018-11-08 13:45:00,136.05,137.39,136.04,137.33,17208.0,136.05,137.39,136.04,137.33,17208.0
2018-11-08 13:50:00,137.07,137.15,136.04,136.22,7859.0,137.07,137.15,136.04,136.22,7859.0
2018-11-08 13:55:00,136.02,136.92,136.01,136.67,12592.0,136.02,136.92,136.01,136.67,12592.0
2018-11-08 14:00:00,136.49,138.05,136.38,137.36,23052.0,136.49,138.05,136.38,137.36,23052.0
2018-11-08 14:05:00,137.55,137.78,137.28,137.59,2856.0,137.55,137.78,137.28,137.59,2856.0
2018-11-08 14:10:00,137.56,137.56,136.31,136.97,11635.0,137.56,137.56,136.31,136.97,11635.0
2018-11-08 14:15:00,136.98,136.98,136.39,136.43,1800.0,136.98,136.98,136.39,136.43,1800.0
2018-11-08 14:20:00,136.66,136.67,136.46,136.67,1400.0,136.66,136.67,136.46,136.67,1400.0
2018-11-08 14:25:00,136.48,136.74,136.48,136.6,4300.0,136.48,136.74,136.48,136.6,4300.0
2018-11-08 14:30:00,136.59,136.68,136.1,136.25,4056.0,136.59,136.68,136.1,136.25,4056.0
2018-11-08 14:35:00,136.11,136.6,136.11,136.31,3921.0,136.11,136.6,136.11,136.31,3921.0
2018-11-08 14:40:00,136.34,136.34,135.77,136.16,15031.0,136.34,136.34,135.77,136.16,15031.0
2018-11-08 14:45:00,136.23,137.61,136.23,137.02,5988.0,136.23,137.61,136.23,137.02,5988.0
2018-11-08 14:50:00,136.69,136.88,135.72,135.99,6793.0,136.69,136.88,135.72,135.99,6793.0
2018-11-08 14:55:00,136.11,136.69,136.11,136.69,2100.0,136.11,136.69,136.11,136.69,2100.0
2018-11-08 15:00:00,136.76,137.44,136.53,137.34,6300.0,136.76,137.44,136.53,137.34,6300.0
2018-11-08 15:05:00,137.29,137.43,137.1,137.15,3270.0,137.29,137.43,137.1,137.15,3270.0
2018-11-08 15:10:00,137.1,137.58,137.1,137.25,7710.0,137.1,137.58,137.1,137.25,7710.0
2018-11-08 15:15:00,137.25,137.72,137.25,137.72,6798.0,137.25,137.72,137.25,137.72,6798.0
2018-11-08 15:20:00,137.71,138.13,137.31,137.41,9300.0,137.71,138.13,137.31,137.41,9300.0
2018-11-08 15:25:00,137.3,137.46,137.22,137.22,2497.0,137.3,137.46,137.22,137.22,2497.0
2018-11-08 15:30:00,137.31,137.56,137.25,137.4,8053.0,137.31,137.56,137.25,137.4,8053.0
2018-11-08 15:35:00,137.34,137.34,136.79,137.05,11487.0,137.34,137.34,136.79,137.05,11487.0
2018-11-08 15:40:00,136.99,137.57,136.95,137.56,9865.0,136.99,137.57,136.95,137.56,9865.0
2018-11-08 15:45:00,137.54,138.07,137.54,137.85,13244.0,137.54,138.07,137.54,137.85,13244.0
2018-11-08 15:50:00,137.85,138.2,137.49,137.49,24602.0,137.85,138.2,137.49,137.49,24602.0
2018-11-08 15:55:00,137.5,138.05,137.5,138.0,21001.0,137.5,138.05,137.5,138.0,21001.0
2018-11-09 09:30:00,136.27,136.27,134.19,134.87,9498.0,136.27,136.27,134.19,134.87,9498.0
2018-11-09 09:35:00,134.55,135.3,133.89,134.96,2700.0,134.55,135.3,133.89,134.96,2700.0
2018-11-09 09:40:00,134.18,135.3,134.04,134.04,700.0,134.18,135.3,134.04,134.04,700.0
2018-11-09 09:45:00,134.88,135.35,134.84,135.35,2239.0,134.88,135.35,134.84,135.35,2239.0
2018-11-09 09:50:00,134.62,136.4,134.54,136.0,3817.0,134.62,136.4,134.54,136.0,3817.0
2018-11-09 09:55:00,136.2,136.34,135.12,135.92,2852.0,136.2,136.34,135.12,135.92,2852.0
2018-11-09 10:00:00,135.95,136.3,134.89,135.01,16105.0,135.95,136.3,134.89,135.01,16105.0
2018-11-09 10:05:00,134.79,135.68,134.79,135.19,2125.0,134.79,135.68,134.79,135.19,2125.0
2018-11-09 10:10:00,134.94,134.94,134.4,134.41,600.0,134.94,134.94,134.4,134.41,600.0
2018-11-09 10:15:00,134.41,135.27,134.4,135.03,900.0,134.41,135.27,134.4,135.03,900.0
2018-11-09 10:20:00,135.01,135.02,134.88,134.88,400.0,135.01,135.02,134.88,134.88,400.0
2018-11-09 10:25:00,135.26,135.51,135.12,135.51,1501.0,135.26,135.51,135.12,135.51,1501.0
2018-11-09 10:30:00,135.52,135.53,134.73,134.77,3327.0,135.52,135.53,134.73,134.77,3327.0
2018-11-09 10:35:00,134.79,136.11,134.74,136.11,2534.0,134.79,136.11,134.74,136.11,2534.0
2018-11-09 10:40:00,135.88,136.43,135.88,136.35,500.0,135.88,136.43,135.88,136.35,500.0
2018-11-09 10:45:00,136.53,136.9,136.31,136.9,646.0,136.53,136.9,136.31,136.9,646.0
2018-11-09 10:50:00,136.51,136.51,136.0,136.08,1300.0,136.51,136.51,136.0,136.08,1300.0
2018-11-09 10:55:00,136.42,136.53,136.18,136.26,1500.0,136.42,136.53,136.18,136.26,1500.0
2018-11-09 11:00:00,136.06,136.25,136.01,136.25,900.0,136.06,136.25,136.01,136.25,900.0
2018-11-09 11:05:00,135.98,135.98,135.23,135.37,1500.0,135.98,135.98,135.23,135.37,1500.0
2018-11-09 11:10:00,135.44,135.74,134.71,134.91,2800.0,135.44,135.74,134.71,134.91,2800.0
2018-11-09 11:15:00,135.17,135.34,135.17,135.34,500.0,135.17,135.34,135.17,135.34,500.0
2018-11-09 11:20:00,135.42,135.88,135.41,135.53,5900.0,135.42,135.88,135.41,135.53,5900.0
2018-11-09 11:25:00,135.86,135.89,135.51,135.79,11279.0,135.86,135.89,135.51,135.79,11279.0
2018-11-09 11:30:00,135.65,136.32,135.64,136.32,1000.0,135.65,136.32,135.64,136.32,1000.0
2018-11-09 11:35:00,136.38,136.38,135.82,135.85,4017.0,136.38,136.38,135.82,135.85,4017.0
2018-11-09 11:40:00,136.1,136.47,136.1,136.47,843.0,136.1,136.47,136.1,136.47,843.0
2018-11-09 11:45:00,136.18,136.39,135.42,135.88,1500.0,136.18,136.39,135.42,135.88,1500.0
2018-11-09 11:50:00,135.56,135.6,135.42,135.6,500.0,135.56,135.6,135.42,135.6,500.0
2018-11-09 11:55:00,135.22,135.22,134.84,134.84,600.0,135.22,135.22,134.84,134.84,600.0
2018-11-09 12:00:00,134.66,135.08,134.66,135.08,510.0,134.66,135.08,134.66,135.08,510.0
2018-11-09 12:05:00,134.82,134.99,134.73,134.99,1310.0,134.82,134.99,134.73,134.99,1310.0
2018-11-09 12:10:00,134.99,134.99,134.52,134.53,800.0,134.99,134.99,134.52,134.53,800.0
2018-11-09 12:15:00,134.33,134.37,133.58,133.92,3150.0,134.33,134.37,133.58,133.92,3150.0
2018-11-09 12:20:00,134.24,134.31,133.97,134.28,1100.0,134.24,134.31,133.97,134.28,1100.0
2018-11-09 12:25:00,134.0,134.11,133.61,133.72,1200.0,134.0,134.11,133.61,133.72,1200.0
2018-11-09 12:30:00,133.63,133.75,133.16,133.75,3300.0,133.63,133.75,133.16,133.75,3300.0
2018-11-09 12:35:00,133.97,134.02,133.72,133.81,1300.0,133.97,134.02,133.72,133.81,1300.0
2018-11-09 12:40:00,133.62,134.01,133.52,133.76,1700.0,133.62,134.01,133.52,133.76,1700.0
2018-11-09 12:45:00,133.62,133.8,133.53,133.53,1710.0,133.62,133.8,133.53,133.53,1710.0
2018-11-09 12:50:00,133.64,133.75,133.53,133.53,1100.0,133.64,133.75,133.53,133.53,1100.0
2018-11-09 12:55:00,133.52,133.56,133.02,133.29,5672.0,133.52,133.56,133.02,133.29,5672.0
2018-11-09 13:00:00,133.2,133.23,133.18,133.19,1150.0,133.2,133.23,133.18,133.19,1150.0
2018-11-09 13:05:00,133.14,133.58,133.14,133.58,900.0,133.14,133.58,133.14,133.58,900.0
2018-11-09 13:10:00,133.56,133.57,132.72,132.72,6858.0,133.56,133.57,132.72,132.72,6858.0
2018-11-09 13:15:00,132.58,132.58,132.11,132.11,2446.0,132.58,132.58,132.11,132.11,2446.0
2018-11-09 13:20:00,132.11,132.51,131.92,132.3,4104.0,132.11,132.51,131.92,132.3,4104.0
2018-11-09 13:25:00,132.24,132.4,132.18,132.4,400.0,132.24,132.4,132.18,132.4,400.0
2018-11-09 13:30:00,132.4,132.53,131.9,132.53,6100.0,132.4,132.53,131.9,132.53,6100.0
2018-11-09 13:35:00,132.58,132.76,132.39,132.39,2400.0,132.58,132.76,132.39,132.39,2400.0
2018-11-09 13:40:00,132.21,132.47,132.02,132.25,1620.0,132.21,132.47,132.02,132.25,1620.0
2018-11-09 13:45:00,132.22,132.36,131.89,132.15,5203.0,132.22,132.36,131.89,132.15,5203.0
2018-11-09 13:50:00,132.1,132.13,131.75,131.94,13712.0,132.1,132.13,131.75,131.94,13712.0
2018-11-09 13:55:00,131.98,132.21,131.86,131.91,9220.0,131.98,132.21,131.86,131.91,9220.0
2018-11-09 14:00:00,131.93,132.4,131.88,132.4,4300.0,131.93,132.4,131.88,132.4,4300.0
2018-11-09 14:05:00,132.47,132.63,132.28,132.28,3800.0,132.47,132.63,132.28,132.28,3800.0
2018-11-09 14:10:00,132.36,132.4,132.24,132.35,3619.0,132.36,132.4,132.24,132.35,3619.0
2018-11-09 14:15:00,132.46,132.6,132.28,132.28,1700.0,132.46,132.6,132.28,132.28,1700.0
2018-11-09 14:20:00,132.36,132.5,132.36,132.44,890.0,132.36,132.5,132.36,132.44,890.0
2018-11-09 14:25:00,132.63,132.65,132.54,132.54,1100.0,132.63,132.65,132.54,132.54,1100.0
2018-11-09 14:30:00,132.53,133.43,132.51,133.29,5000.0,132.53,133.43,132.51,133.29,5000.0
2018-11-09 14:35:00,133.27,133.47,133.11,133.47,1896.0,133.27,133.47,133.11,133.47,1896.0
2018-11-09 14:40:00,133.5,133.9,133.41,133.75,5305.0,133.5,133.9,133.41,133.75,5305.0
2018-11-09 14:45:00,133.81,134.55,133.78,134.46,4885.0,133.81,134.55,133.78,134.46,4885.0
2018-11-09 14:50:00,134.34,134.71,134.21,134.7,2326.0,134.34,134.71,134.21,134.7,2326.0
2018-11-09 14:55:00,134.74,134.74,134.35,134.58,3013.0,134.74,134.74,134.35,134.58,3013.0
2018-11-09 15:00:00,134.57,134.85,134.27,134.8,4709.0,134.57,134.85,134.27,134.8,4709.0
2018-11-09 15:05:00,134.67,134.99,134.6,134.86,6100.0,134.67,134.99,134.6,134.86,6100.0
2018-11-09 15:10:00,134.98,135.37,134.98,135.37,1842.0,134.98,135.37,134.98,135.37,1842.0
2018-11-09 15:15:00,135.58,135.59,135.14,135.15,1700.0,135.58,135.59,135.14,135.15,1700.0
2018-11-09 15:20:00,135.43,136.04,135.3,136.04,2100.0,135.43,136.04,135.3,136.04,2100.0
2018-11-09 15:25:00,135.86,135.89,135.52,135.52,4141.0,135.86,135.89,135.52,135.52,4141.0
2018-11-09 15:30:00,135.49,135.49,134.99,135.1,5872.0,135.49,135.49,134.99,135.1,5872.0
2018-11-09 15:35:00,135.11,135.6,135.02,135.57,2600.0,135.11,135.6,135.02,135.57,2600.0
2018-11-09 15:40:00,135.74,135.78,135.5,135.78,3300.0,135.74,135.78,135.5,135.78,3300.0
2018-11-09 15:45:00,135.71,135.73,135.33,135.47,8186.0,135.71,135.73,135.33,135.47,8186.0
2018-11-09 15:50:00,135.41,135.48,135.04,135.33,9170.0,135.41,135.48,135.04,135.33,9170.0
2018-11-09 15:55:00,135.35,135.55,135.22,135.34,21724.0,135.35,135.55,135.22,135.34,21724.0
2018-11-12 09:30:00,133.74,134.68,132.91,134.68,5657.0,133.74,134.68,132.91,134.68,5657.0
2018-11-12 09:35:00,132.91,133.68,132.57,132.57,12209.0,132.91,133.68,132.57,132.57,12209.0
2018-11-12 09:40:00,132.49,132.59,131.45,132.23,9005.0,132.49,132.59,131.45,132.23,9005.0
2018-11-12 09:45:00,132.06,132.88,132.06,132.78,8806.0,132.06,132.88,132.06,132.78,8806.0
2018-11-12 09:50:00,132.78,133.27,132.69,133.22,2300.0,132.78,133.27,132.69,133.22,2300.0
2018-11-12 09:55:00,133.29,133.8,133.29,133.75,1200.0,133.29,133.8,133.29,133.75,1200.0
2018-11-12 10:00:00,133.73,133.73,132.24,132.56,18124.0,133.73,133.73,132.24,132.56,18124.0
2018-11-12 10:05:00,132.36,132.57,131.01,131.01,7905.0,132.36,132.57,131.01,131.01,7905.0
2018-11-12 10:10:00,131.01,132.32,130.99,132.32,10257.0,131.01,132.32,130.99,132.32,10257.0
2018-11-12 10:15:00,132.38,133.13,131.02,131.67,5219.0,132.38,133.13,131.02,131.67,5219.0
2018-11-12 10:20:00,131.03,132.04,131.03,131.71,2400.0,131.03,132.04,131.03,131.71,2400.0
2018-11-12 10:25:00,131.71,132.2,131.67,131.67,2500.0,131.71,132.2,131.67,131.67,2500.0
2018-11-12 10:30:00,131.52,131.52,130.58,130.89,1400.0,131.52,131.52,130.58,130.89,1400.0
2018-11-12 10:35:00,131.07,131.07,130.3,130.46,2300.0,131.07,131.07,130.3,130.46,2300.0
2018-11-12 10:40:00,130.57,130.57,129.4,129.55,5487.0,130.57,130.57,129.4,129.55,5487.0
2018-11-12 10:45:00,129.4,129.4,128.19,128.86,16954.0,129.4,129.4,128.19,128.86,16954.0
2018-11-12 10:50:00,128.78,128.78,127.61,127.61,4412.0,128.78,128.78,127.61,127.61,4412.0
2018-11-12 10:55:00,127.63,127.65,127.12,127.51,4204.0,127.63,127.65,127.12,127.51,4204.0
2018-11-12 11:00:00,127.33,128.19,127.17,127.31,19601.0,127.33,128.19,127.17,127.31,19601.0
2018-11-12 11:05:00,127.26,127.26,126.48,126.99,12184.0,127.26,127.26,126.48,126.99,12184.0
2018-11-12 11:10:00,126.97,127.15,126.76,126.84,5747.0,126.97,127.15,126.76,126.84,5747.0
2018-11-12 11:15:00,126.7,126.7,126.01,126.21,5846.0,126.7,126.7,126.01,126.21,5846.0
2018-11-12 11:20:00,126.03,126.8,125.65,126.74,6620.0,126.03,126.8,125.65,126.74,6620.0
2018-11-12 11:25:00,126.73,126.73,126.02,126.02,3268.0,126.73,126.73,126.02,126.02,3268.0
2018-11-12 11:30:00,126.25,126.4,125.77,126.15,3501.0,126.25,126.4,125.77,126.15,3501.0
2018-11-12 11:35:00,126.18,127.13,126.18,127.05,13327.0,126.18,127.13,126.18,127.05,13327.0
2018-11-12 11:40:00,127.04,127.43,126.8,126.8,2700.0,127.04,127.43,126.8,126.8,2700.0
2018-11-12 11:45:00,126.5,127.45,126.49,127.31,6248.0,126.5,127.45,126.49,127.31,6248.0
2018-11-12 11:50:00,127.15,127.18,126.43,127.05,2998.0,127.15,127.18,126.43,127.05,2998.0
2018-11-12 11:55:00,127.26,128.36,127.09,128.36,6713.0,127.26,128.36,127.09,128.36,6713.0
2018-11-12 12:00:00,128.41,129.03,128.08,128.68,9385.0,128.41,129.03,128.08,128.68,9385.0
2018-11-12 12:05:00,128.9,130.57,128.9,130.54,12727.0,128.9,130.57,128.9,130.54,12727.0
2018-11-12 12:10:00,130.42,130.42,129.65,129.93,15677.0,130.42,130.42,129.65,129.93,15677.0
2018-11-12 12:15:00,130.19,130.63,130.1,130.29,8651.0,130.19,130.63,130.1,130.29,8651.0
2018-11-12 12:20:00,130.29,130.45,129.51,129.57,5758.0,130.29,130.45,129.51,129.57,5758.0
2018-11-12 12:25:00,129.64,129.88,128.82,129.66,4710.0,129.64,129.88,128.82,129.66,4710.0
2018-11-12 12:30:00,129.37,129.39,128.36,128.36,2600.0,129.37,129.39,128.36,128.36,2600.0
2018-11-12 12:35:00,128.36,129.21,128.36,129.18,1900.0,128.36,129.21,128.36,129.18,1900.0
2018-11-12 12:40:00,129.16,129.32,128.86,128.86,2646.0,129.16,129.32,128.86,128.86,2646.0
2018-11-12 12:45:00,128.84,128.92,128.54,128.92,983.0,128.84,128.92,128.54,128.92,983.0
2018-11-12 12:50:00,128.65,128.77,128.3,128.33,2117.0,128.65,128.77,128.3,128.33,2117.0
2018-11-12 12:55:00,128.41,128.49,128.32,128.32,1406.0,128.41,128.49,128.32,128.32,1406.0
2018-11-12 13:00:00,128.34,128.34,127.88,128.02,2156.0,128.34,128.34,127.88,128.02,2156.0
2018-11-12 13:05:00,128.17,128.17,127.53,127.53,1700.0,128.17,128.17,127.53,127.53,1700.0
2018-11-12 13:10:00,127.31,127.31,127.21,127.21,900.0,127.31,127.31,127.21,127.21,900.0
2018-11-12 13:15:00,127.44,127.71,127.44,127.54,1800.0,127.44,127.71,127.44,127.54,1800.0
2018-11-12 13:20:00,127.67,128.22,127.46,128.22,1792.0,127.67,128.22,127.46,128.22,1792.0
2018-11-12 13:25:00,128.04,128.33,127.85,128.29,4600.0,128.04,128.33,127.85,128.29,4600.0
2018-11-12 13:30:00,127.95,127.98,127.7,127.97,1837.0,127.95,127.98,127.7,127.97,1837.0
2018-11-12 13:35:00,127.9,128.17,127.78,128.16,1906.0,127.9,128.17,127.78,128.16,1906.0
2018-11-12 13:40:00,128.39,128.55,128.23,128.43,2800.0,128.39,128.55,128.23,128.43,2800.0
2018-11-12 13:45:00,128.3,129.0,128.23,129.0,10735.0,128.3,129.0,128.23,129.0,10735.0
2018-11-12 13:50:00,128.72,129.9,128.72,129.87,4438.0,128.72,129.9,128.72,129.87,4438.0
2018-11-12 13:55:00,129.53,130.1,129.4,129.4,12627.0,129.53,130.1,129.4,129.4,12627.0
2018-11-12 14:00:00,129.46,129.46,128.92,129.35,2108.0,129.46,129.46,128.92,129.35,2108.0
2018-11-12 14:05:00,129.27,129.27,129.27,129.27,100.0,129.27,129.27,129.27,129.27,100.0
2018-11-12 14:10:00,129.25,130.18,129.25,130.04,4300.0,129.25,130.18,129.25,130.04,4300.0
2018-11-12 14:15:00,130.14,130.88,130.05,130.65,9306.0,130.14,130.88,130.05,130.65,9306.0
2018-11-12 14:20:00,130.75,130.75,130.46,130.5,2959.0,130.75,130.75,130.46,130.5,2959.0
2018-11-12 14:25:00,130.43,130.48,130.04,130.09,3600.0,130.43,130.48,130.04,130.09,3600.0
2018-11-12 14:30:00,130.22,130.76,130.22,130.76,2023.0,130.22,130.76,130.22,130.76,2023.0
2018-11-12 14:35:00,130.66,130.7,130.02,130.22,3562.0,130.66,130.7,130.02,130.22,3562.0
2018-11-12 14:40:00,130.19,130.89,130.19,130.75,4000.0,130.19,130.89,130.19,130.75,4000.0
2018-11-12 14:45:00,130.87,131.22,130.83,131.02,2006.0,130.87,131.22,130.83,131.02,2006.0
2018-11-12 14:50:00,130.94,130.94,130.52,130.52,1200.0,130.94,130.94,130.52,130.52,1200.0
2018-11-12 14:55:00,130.53,130.88,130.04,130.04,3400.0,130.53,130.88,130.04,130.04,3400.0
2018-11-12 15:00:00,130.04,130.31,129.72,129.82,3532.0,130.04,130.31,129.72,129.82,3532.0
2018-11-12 15:05:00,129.68,129.95,129.52,129.62,3000.0,129.68,129.95,129.52,129.62,3000.0
2018-11-12 15:10:00,129.86,129.93,129.36,129.71,4568.0,129.86,129.93,129.36,129.71,4568.0
2018-11-12 15:15:00,129.48,129.82,129.36,129.69,2300.0,129.48,129.82,129.36,129.69,2300.0
2018-11-12 15:20:00,129.68,130.07,129.68,129.83,3344.0,129.68,130.07,129.68,129.83,3344.0
2018-11-12 15:25:00,129.76,130.08,129.69,129.79,5761.0,129.76,130.08,129.69,129.79,5761.0
2018-11-12 15:30:00,129.71,129.75,129.43,129.5,3979.0,129.71,129.75,129.43,129.5,3979.0
2018-11-12 15:35:00,129.4,129.79,129.39,129.53,8741.0,129.4,129.79,129.39,129.53,8741.0
2018-11-12 15:40:00,129.52,129.84,129.34,129.76,6408.0,129.52,129.84,129.34,129.76,6408.0
2018-11-12 15:45:00,129.86,130.08,129.49,129.66,8181.0,129.86,130.08,129.49,129.66,8181.0
2018-11-12 15:50:00,129.5,129.56,129.21,129.21,7624.0,129.5,129.56,129.21,129.21,7624.0
2018-11-12 15:55:00,129.25,129.47,129.03,129.24,23215.0,129.25,129.47,129.03,129.24,23215.0
2018-11-13 09:30:00,130.33,131.06,129.91,131.06,3006.0,130.33,131.06,129.91,131.06,3006.0
2018-11-13 09:35:00,130.64,131.32,130.22,130.71,6683.0,130.64,131.32,130.22,130.71,6683.0
2018-11-13 09:40:00,130.71,131.04,128.3,128.31,4245.0,130.71,131.04,128.3,128.31,4245.0
2018-11-13 09:45:00,128.33,129.54,128.32,128.58,8009.0,128.33,129.54,128.32,128.58,8009.0
2018-11-13 09:50:00,128.6,128.93,128.23,128.25,5200.0,128.6,128.93,128.23,128.25,5200.0
2018-11-13 09:55:00,128.0,128.0,126.84,127.54,4659.0,128.0,128.0,126.84,127.54,4659.0
2018-11-13 10:00:00,127.57,127.57,126.34,126.71,1739.0,127.57,127.57,126.34,126.71,1739.0
2018-11-13 10:05:00,126.53,127.96,125.92,127.96,7500.0,126.53,127.96,125.92,127.96,7500.0
2018-11-13 10:10:00,127.74,129.24,127.58,129.24,5314.0,127.74,129.24,127.58,129.24,5314.0
2018-11-13 10:15:00,129.36,129.36,128.13,128.66,1460.0,129.36,129.36,128.13,128.66,1460.0
2018-11-13 10:20:00,128.65,129.15,127.59,127.6,2000.0,128.65,129.15,127.59,127.6,2000.0
2018-11-13 10:25:00,127.85,127.97,127.46,127.51,2649.0,127.85,127.97,127.46,127.51,2649.0
2018-11-13 10:30:00,127.48,128.52,127.48,128.45,1427.0,127.48,128.52,127.48,128.45,1427.0
2018-11-13 10:35:00,128.34,128.61,128.04,128.37,2791.0,128.34,128.61,128.04,128.37,2791.0
2018-11-13 10:40:00,128.28,128.77,128.21,128.76,2245.0,128.28,128.77,128.21,128.76,2245.0
2018-11-13 10:45:00,128.7,128.7,128.13,128.13,890.0,128.7,128.7,128.13,128.13,890.0
2018-11-13 10:50:00,127.89,128.53,127.79,127.79,1200.0,127.89,128.53,127.79,127.79,1200.0
2018-11-13 10:55:00,127.87,128.76,127.87,128.37,1500.0,127.87,128.76,127.87,128.37,1500.0
2018-11-13 11:00:00,128.5,130.0,128.5,130.0,2400.0,128.5,130.0,128.5,130.0,2400.0
2018-11-13 11:05:00,130.27,130.27,129.42,129.42,4500.0,130.27,130.27,129.42,129.42,4500.0
2018-11-13 11:10:00,130.06,130.79,129.84,130.64,7981.0,130.06,130.79,129.84,130.64,7981.0
2018-11-13 11:15:00,130.7,130.79,130.2,130.66,8013.0,130.7,130.79,130.2,130.66,8013.0
2018-11-13 11:20:00,130.87,130.91,130.09,130.19,2766.0,130.87,130.91,130.09,130.19,2766.0
2018-11-13 11:25:00,130.09,130.86,130.03,130.86,1400.0,130.09,130.86,130.03,130.86,1400.0
2018-11-13 11:30:00,130.37,130.74,129.97,130.74,6004.0,130.37,130.74,129.97,130.74,6004.0
2018-11-13 11:35:00,130.71,131.37,130.71,130.79,3330.0,130.71,131.37,130.71,130.79,3330.0
2018-11-13 11:40:00,130.78,131.41,130.62,131.41,1600.0,130.78,131.41,130.62,131.41,1600.0
2018-11-13 11:45:00,131.41,131.49,131.23,131.3,1400.0,131.41,131.49,131.23,131.3,1400.0
2018-11-13 11:50:00,131.5,131.5,130.99,131.06,2261.0,131.5,131.5,130.99,131.06,2261.0
2018-11-13 11:55:00,130.97,130.97,130.19,130.91,2400.0,130.97,130.97,130.19,130.91,2400.0
2018-11-13 12:00:00,130.75,130.75,130.75,130.75,100.0,130.75,130.75,130.75,130.75,100.0
2018-11-13 12:05:00,130.56,131.0,130.23,130.78,1800.0,130.56,131.0,130.23,130.78,1800.0
2018-11-13 12:10:00,130.32,131.09,130.32,130.9,2376.0,130.32,131.09,130.32,130.9,2376.0
2018-11-13 12:15:00,131.1,131.2,130.91,131.1,1900.0,131.1,131.2,130.91,131.1,1900.0
2018-11-13 12:20:00,131.15,131.15,131.11,131.12,1413.0,131.15,131.15,131.11,131.12,1413.0
2018-11-13 12:25:00,131.28,131.49,130.9,131.01,1800.0,131.28,131.49,130.9,131.01,1800.0
2018-11-13 12:30:00,130.86,130.86,130.43,130.6,2300.0,130.86,130.86,130.43,130.6,2300.0
2018-11-13 12:35:00,130.6,130.6,130.49,130.49,900.0,130.6,130.6,130.49,130.49,900.0
2018-11-13 12:40:00,130.39,130.39,130.05,130.18,400.0,130.39,130.39,130.05,130.18,400.0
2018-11-13 12:45:00,129.88,130.05,129.88,130.05,200.0,129.88,130.05,129.88,130.05,200.0
2018-11-13 12:50:00,130.16,130.51,130.16,130.51,500.0,130.16,130.51,130.16,130.51,500.0
2018-11-13 12:55:00,130.48,130.48,130.48,130.48,100.0,130.48,130.48,130.48,130.48,100.0
2018-11-13 13:00:00,130.33,130.52,130.31,130.48,606.0,130.33,130.52,130.31,130.48,606.0
2018-11-13 13:05:00,130.3,130.36,130.16,130.27,1339.0,130.3,130.36,130.16,130.27,1339.0
2018-11-13 13:10:00,130.27,130.35,129.29,129.54,3300.0,130.27,130.35,129.29,129.54,3300.0
2018-11-13 13:15:00,129.27,129.81,129.26,129.81,1600.0,129.27,129.81,129.26,129.81,1600.0
2018-11-13 13:20:00,129.86,130.09,129.79,130.02,1907.0,129.86,130.09,129.79,130.02,1907.0
2018-11-13 13:25:00,129.89,129.89,129.39,129.75,2434.0,129.89,129.89,129.39,129.75,2434.0
2018-11-13 13:30:00,130.1,130.2,129.91,130.2,3600.0,130.1,130.2,129.91,130.2,3600.0
2018-11-13 13:35:00,129.86,130.09,129.7,129.98,2400.0,129.86,130.09,129.7,129.98,2400.0
2018-11-13 13:40:00,129.73,129.73,129.48,129.48,1800.0,129.73,129.73,129.48,129.48,1800.0
2018-11-13 13:45:00,129.59,129.59,129.22,129.22,960.0,129.59,129.59,129.22,129.22,960.0
2018-11-13 13:50:00,129.39,129.5,129.32,129.45,1100.0,129.39,129.5,129.32,129.45,1100.0
2018-11-13 13:55:00,129.44,129.52,129.04,129.04,2389.0,129.44,129.52,129.04,129.04,2389.0
2018-11-13 14:00:00,129.09,129.23,128.3,128.59,3007.0,129.09,129.23,128.3,128.59,3007.0
2018-11-13 14:05:00,128.56,128.93,128.31,128.93,2225.0,128.56,128.93,128.31,128.93,2225.0
2018-11-13 14:10:00,128.8,129.08,128.54,128.54,3500.0,128.8,129.08,128.54,128.54,3500.0
2018-11-13 14:15:00,128.58,128.7,128.48,128.57,2230.0,128.58,128.7,128.48,128.57,2230.0
2018-11-13 14:20:00,128.53,128.53,127.78,127.98,1245.0,128.53,128.53,127.78,127.98,1245.0
2018-11-13 14:25:00,128.0,128.61,127.97,128.56,3050.0,128.0,128.61,127.97,128.56,3050.0
2018-11-13 14:30:00,128.39,128.61,128.28,128.47,2700.0,128.39,128.61,128.28,128.47,2700.0
2018-11-13 14:35:00,128.57,129.1,128.57,129.1,1202.0,128.57,129.1,128.57,129.1,1202.0
2018-11-13 14:40:00,128.67,128.67,128.17,128.22,700.0,128.67,128.67,128.17,128.22,700.0
2018-11-13 14:45:00,128.18,128.33,127.92,128.24,2124.0,128.18,128.33,127.92,128.24,2124.0
2018-11-13 14:50:00,128.24,128.51,128.06,128.38,3100.0,128.24,128.51,128.06,128.38,3100.0
2018-11-13 14:55:00,128.62,128.74,128.32,128.74,2004.0,128.62,128.74,128.32,128.74,2004.0
2018-11-13 15:00:00,128.31,128.83,128.24,128.47,1454.0,128.31,128.83,128.24,128.47,1454.0
2018-11-13 15:05:00,128.77,128.78,128.15,128.46,1600.0,128.77,128.78,128.15,128.46,1600.0
2018-11-13 15:10:00,128.14,128.37,128.11,128.34,1400.0,128.14,128.37,128.11,128.34,1400.0
2018-11-13 15:15:00,128.3,128.3,127.64,128.04,2000.0,128.3,128.3,127.64,128.04,2000.0
2018-11-13 15:20:00,127.95,127.95,127.69,127.82,1000.0,127.95,127.95,127.69,127.82,1000.0
2018-11-13 15:25:00,127.84,128.23,127.65,128.11,5194.0,127.84,128.23,127.65,128.11,5194.0
2018-11-13 15:30:00,127.82,127.99,127.47,127.52,4229.0,127.82,127.99,127.47,127.52,4229.0
2018-11-13 15:35:00,127.51,127.79,127.33,127.63,26400.0,127.51,127.79,127.33,127.63,26400.0
2018-11-13 15:40:00,127.59,127.94,127.56,127.86,5619.0,127.59,127.94,127.56,127.86,5619.0
2018-11-13 15:45:00,128.0,128.33,127.95,128.28,6178.0,128.0,128.33,127.95,128.28,6178.0
2018-11-13 15:50:00,128.3,128.31,127.95,128.11,8664.0,128.3,128.31,127.95,128.11,8664.0
2018-11-13 15:55:00,128.14,128.14,127.56,127.6,20593.0,128.14,128.14,127.56,127.6,20593.0
2018-11-14 09:30:00,128.95,130.97,128.95,130.49,3269.0,128.95,130.97,128.95,130.49,3269.0
2018-11-14 09:35:00,130.49,131.35,129.62,129.96,6347.0,130.49,131.35,129.62,129.96,6347.0
2018-11-14 09:40:00,129.96,130.62,129.95,129.99,9900.0,129.96,130.62,129.95,129.99,9900.0
2018-11-14 09:45:00,130.21,130.21,128.67,128.67,4200.0,130.21,130.21,128.67,128.67,4200.0
2018-11-14 09:50:00,129.03,129.87,127.92,129.0,4429.0,129.03,129.87,127.92,129.0,4429.0
2018-11-14 09:55:00,128.75,129.67,128.38,128.38,7698.0,128.75,129.67,128.38,128.38,7698.0
2018-11-14 10:00:00,128.39,128.53,128.26,128.53,500.0,128.39,128.53,128.26,128.53,500.0
2018-11-14 10:05:00,128.36,128.7,127.72,127.72,3100.0,128.36,128.7,127.72,127.72,3100.0
2018-11-14 10:10:00,127.83,128.16,127.56,127.91,2228.0,127.83,128.16,127.56,127.91,2228.0
2018-11-14 10:15:00,127.71,127.76,127.5,127.76,800.0,127.71,127.76,127.5,127.76,800.0
2018-11-14 10:20:00,127.4,127.59,126.73,127.17,3900.0,127.4,127.59,126.73,127.17,3900.0
2018-11-14 10:25:00,126.73,127.43,126.49,127.22,2602.0,126.73,127.43,126.49,127.22,2602.0
2018-11-14 10:30:00,128.13,128.75,127.71,128.75,500.0,128.13,128.75,127.71,128.75,500.0
2018-11-14 10:35:00,128.81,128.88,128.28,128.28,4212.0,128.81,128.88,128.28,128.28,4212.0
2018-11-14 10:40:00,128.2,129.05,127.8,128.9,2500.0,128.2,129.05,127.8,128.9,2500.0
2018-11-14 10:45:00,129.3,129.3,129.0,129.0,400.0,129.3,129.3,129.0,129.0,400.0
2018-11-14 10:50:00,129.22,129.23,128.59,128.59,800.0,129.22,129.23,128.59,128.59,800.0
2018-11-14 10:55:00,128.3,128.72,128.3,128.72,700.0,128.3,128.72,128.3,128.72,700.0
2018-11-14 11:00:00,128.61,128.61,128.0,128.0,831.0,128.61,128.61,128.0,128.0,831.0
2018-11-14 11:05:00,127.97,127.98,127.16,127.17,600.0,127.97,127.98,127.16,127.17,600.0
2018-11-14 11:10:00,127.51,127.96,127.51,127.96,600.0,127.51,127.96,127.51,127.96,600.0
2018-11-14 11:15:00,128.01,128.38,127.76,127.77,500.0,128.01,128.38,127.76,127.77,500.0
2018-11-14 11:20:00,128.51,128.51,128.04,128.05,1200.0,128.51,128.51,128.04,128.05,1200.0
2018-11-14 11:25:00,128.04,128.22,127.84,127.85,1329.0,128.04,128.22,127.84,127.85,1329.0
2018-11-14 11:30:00,127.71,127.98,127.43,127.43,600.0,127.71,127.98,127.43,127.43,600.0
2018-11-14 11:35:00,127.94,127.95,127.35,127.35,1000.0,127.94,127.95,127.35,127.35,1000.0
2018-11-14 11:40:00,127.33,127.33,127.15,127.17,580.0,127.33,127.33,127.15,127.17,580.0
2018-11-14 11:45:00,127.16,127.42,127.16,127.42,1200.0,127.16,127.42,127.16,127.42,1200.0
2018-11-14 11:50:00,127.45,127.45,127.02,127.39,500.0,127.45,127.45,127.02,127.39,500.0
2018-11-14 11:55:00,127.46,127.86,127.46,127.8,700.0,127.46,127.86,127.46,127.8,700.0
2018-11-14 12:00:00,128.0,128.45,127.82,127.84,1217.0,128.0,128.45,127.82,127.84,1217.0
2018-11-14 12:05:00,127.65,127.65,127.64,127.65,100.0,127.65,127.65,127.64,127.65,100.0
2018-11-14 12:10:00,127.67,127.67,127.28,127.28,559.0,127.67,127.67,127.28,127.28,559.0
2018-11-14 12:15:00,127.6,127.83,127.43,127.75,3970.0,127.6,127.83,127.43,127.75,3970.0
2018-11-14 12:20:00,127.8,128.37,127.8,127.86,2000.0,127.8,128.37,127.8,127.86,2000.0
2018-11-14 12:25:00,127.86,128.19,127.74,128.19,8255.0,127.86,128.19,127.74,128.19,8255.0
2018-11-14 12:30:00,128.06,128.06,127.46,127.51,3567.0,128.06,128.06,127.46,127.51,3567.0
2018-11-14 12:35:00,127.03,127.48,126.83,126.83,4695.0,127.03,127.48,126.83,126.83,4695.0
2018-11-14 12:40:00,126.92,126.99,126.87,126.99,2600.0,126.92,126.99,126.87,126.99,2600.0
2018-11-14 12:45:00,127.1,127.15,126.96,127.01,4704.0,127.1,127.15,126.96,127.01,4704.0
2018-11-14 12:50:00,127.21,128.0,127.21,127.59,1425.0,127.21,128.0,127.21,127.59,1425.0
2018-11-14 12:55:00,127.59,127.67,127.42,127.59,700.0,127.59,127.67,127.42,127.59,700.0
2018-11-14 13:00:00,127.59,127.74,127.15,127.41,3214.0,127.59,127.74,127.15,127.41,3214.0
2018-11-14 13:05:00,127.31,127.53,127.31,127.53,200.0,127.31,127.53,127.31,127.53,200.0
2018-11-14 13:10:00,127.09,127.57,126.94,127.57,1528.0,127.09,127.57,126.94,127.57,1528.0
2018-11-14 13:15:00,127.56,127.87,127.56,127.87,599.0,127.56,127.87,127.56,127.87,599.0
2018-11-14 13:20:00,127.73,127.73,127.36,127.55,3400.0,127.73,127.73,127.36,127.55,3400.0
2018-11-14 13:25:00,127.55,127.55,127.55,127.55,0.0,127.55,127.55,127.55,127.55,0.0
2018-11-14 13:30:00,127.32,127.32,126.83,126.98,1628.0,127.32,127.32,126.83,126.98,1628.0
2018-11-14 13:35:00,126.9,127.44,126.9,127.44,1417.0,126.9,127.44,126.9,127.44,1417.0
2018-11-14 13:40:00,127.34,127.44,126.82,126.82,997.0,127.34,127.44,126.82,126.82,997.0
2018-11-14 13:45:00,126.98,127.27,126.85,126.85,1298.0,126.98,127.27,126.85,126.85,1298.0
2018-11-14 13:50:00,126.84,127.13,126.72,126.95,2300.0,126.84,127.13,126.72,126.95,2300.0
2018-11-14 13:55:00,127.28,127.28,127.27,127.28,400.0,127.28,127.28,127.27,127.28,400.0
2018-11-14 14:00:00,127.17,127.17,126.77,126.82,1835.0,127.17,127.17,126.77,126.82,1835.0
2018-11-14 14:05:00,126.45,126.46,126.25,126.25,2100.0,126.45,126.46,126.25,126.25,2100.0
2018-11-14 14:10:00,126.39,126.43,126.18,126.28,2801.0,126.39,126.43,126.18,126.28,2801.0
2018-11-14 14:15:00,126.65,127.35,126.65,127.12,1447.0,126.65,127.35,126.65,127.12,1447.0
2018-11-14 14:20:00,127.04,127.05,126.42,126.68,2953.0,127.04,127.05,126.42,126.68,2953.0
2018-11-14 14:25:00,126.67,126.85,126.45,126.47,1000.0,126.67,126.85,126.45,126.47,1000.0
2018-11-14 14:30:00,126.51,126.7,126.39,126.62,900.0,126.51,126.7,126.39,126.62,900.0
2018-11-14 14:35:00,126.97,127.17,126.76,126.76,811.0,126.97,127.17,126.76,126.76,811.0
2018-11-14 14:40:00,126.94,127.04,126.49,126.49,1069.0,126.94,127.04,126.49,126.49,1069.0
2018-11-14 14:45:00,126.51,127.05,126.51,127.04,1597.0,126.51,127.05,126.51,127.04,1597.0
2018-11-14 14:50:00,126.63,127.65,126.63,127.64,1800.0,126.63,127.65,126.63,127.64,1800.0
2018-11-14 14:55:00,127.8,128.25,127.8,128.24,3250.0,127.8,128.25,127.8,128.24,3250.0
2018-11-14 15:00:00,128.07,128.17,127.64,128.17,3268.0,128.07,128.17,127.64,128.17,3268.0
2018-11-14 15:05:00,128.03,128.45,128.03,128.19,5400.0,128.03,128.45,128.03,128.19,5400.0
2018-11-14 15:10:00,128.14,128.38,128.04,128.29,2351.0,128.14,128.38,128.04,128.29,2351.0
2018-11-14 15:15:00,128.26,128.52,128.07,128.51,1202.0,128.26,128.52,128.07,128.51,1202.0
2018-11-14 15:20:00,128.27,128.33,128.03,128.31,1900.0,128.27,128.33,128.03,128.31,1900.0
2018-11-14 15:25:00,128.31,128.31,127.78,127.95,2670.0,128.31,128.31,127.78,127.95,2670.0
2018-11-14 15:30:00,127.96,128.05,127.48,127.48,1930.0,127.96,128.05,127.48,127.48,1930.0
2018-11-14 15:35:00,127.62,127.76,127.56,127.56,2409.0,127.62,127.76,127.56,127.56,2409.0
2018-11-14 15:40:00,127.56,127.59,127.25,127.25,2112.0,127.56,127.59,127.25,127.25,2112.0
2018-11-14 15:45:00,127.41,127.59,127.12,127.14,3720.0,127.41,127.59,127.12,127.14,3720.0
2018-11-14 15:50:00,127.15,127.21,126.69,126.75,9837.0,127.15,127.21,126.69,126.75,9837.0
2018-11-14 15:55:00,126.62,127.03,126.53,126.71,17571.0,126.62,127.03,126.53,126.71,17571.0
2018-11-15 09:30:00,126.0,128.09,126.0,127.3,4998.0,126.0,128.09,126.0,127.3,4998.0
2018-11-15 09:35:00,127.27,128.16,127.27,128.16,1000.0,127.27,128.16,127.27,128.16,1000.0
2018-11-15 09:40:00,127.56,128.42,127.01,127.01,4010.0,127.56,128.42,127.01,127.01,4010.0
2018-11-15 09:45:00,127.57,127.74,126.39,126.76,10619.0,127.57,127.74,126.39,126.76,10619.0
2018-11-15 09:50:00,126.81,126.82,125.3,126.35,13560.0,126.81,126.82,125.3,126.35,13560.0
2018-11-15 09:55:00,126.36,126.36,124.51,124.54,22584.0,126.36,126.36,124.51,124.54,22584.0
2018-11-15 10:00:00,124.51,125.89,124.36,125.01,8205.0,124.51,125.89,124.36,125.01,8205.0
2018-11-15 10:05:00,124.94,125.58,124.66,124.91,6979.0,124.94,125.58,124.66,124.91,6979.0
2018-11-15 10:10:00,124.52,125.22,124.39,124.59,7200.0,124.52,125.22,124.39,124.59,7200.0
2018-11-15 10:15:00,124.85,125.18,124.0,124.79,11722.0,124.85,125.18,124.0,124.79,11722.0
2018-11-15 10:20:00,124.93,125.25,124.4,124.58,7940.0,124.93,125.25,124.4,124.58,7940.0
2018-11-15 10:25:00,124.13,125.09,124.13,124.27,4619.0,124.13,125.09,124.13,124.27,4619.0
2018-11-15 10:30:00,124.45,125.08,124.43,124.46,7768.0,124.45,125.08,124.43,124.46,7768.0
2018-11-15 10:35:00,124.46,125.17,124.34,125.05,5554.0,124.46,125.17,124.34,125.05,5554.0
2018-11-15 10:40:00,125.07,125.5,125.03,125.14,3803.0,125.07,125.5,125.03,125.14,3803.0
2018-11-15 10:45:00,125.07,125.71,124.91,125.5,7134.0,125.07,125.71,124.91,125.5,7134.0
2018-11-15 10:50:00,125.51,126.09,125.51,126.07,3380.0,125.51,126.09,125.51,126.07,3380.0
2018-11-15 10:55:00,126.18,126.18,125.34,125.34,3500.0,126.18,126.18,125.34,125.34,3500.0
2018-11-15 11:00:00,124.94,126.24,124.94,125.9,2346.0,124.94,126.24,124.94,125.9,2346.0
2018-11-15 11:05:00,125.85,125.85,125.85,125.85,100.0,125.85,125.85,125.85,125.85,100.0
2018-11-15 11:10:00,126.3,126.31,125.99,126.13,1900.0,126.3,126.31,125.99,126.13,1900.0
2018-11-15 11:15:00,126.01,126.23,125.89,125.92,5929.0,126.01,126.23,125.89,125.92,5929.0
2018-11-15 11:20:00,126.0,126.66,125.8,126.45,7092.0,126.0,126.66,125.8,126.45,7092.0
2018-11-15 11:25:00,126.55,127.1,126.55,127.1,3766.0,126.55,127.1,126.55,127.1,3766.0
2018-11-15 11:30:00,127.13,127.98,127.13,127.98,1200.0,127.13,127.98,127.13,127.98,1200.0
2018-11-15 11:35:00,127.97,128.15,127.66,127.8,1747.0,127.97,128.15,127.66,127.8,1747.0
2018-11-15 11:40:00,127.72,128.38,127.72,127.9,2800.0,127.72,128.38,127.72,127.9,2800.0
2018-11-15 11:45:00,127.8,128.1,127.6,128.1,3257.0,127.8,128.1,127.6,128.1,3257.0
2018-11-15 11:50:00,128.37,129.01,128.3,128.79,7053.0,128.37,129.01,128.3,128.79,7053.0
2018-11-15 11:55:00,128.71,128.84,128.31,128.84,2301.0,128.71,128.84,128.31,128.84,2301.0
2018-11-15 12:00:00,128.64,129.17,128.54,129.02,5210.0,128.64,129.17,128.54,129.02,5210.0
2018-11-15 12:05:00,129.41,129.7,129.33,129.37,4800.0,129.41,129.7,129.33,129.37,4800.0
2018-11-15 12:10:00,129.33,129.33,128.68,128.69,4154.0,129.33,129.33,128.68,128.69,4154.0
2018-11-15 12:15:00,128.54,128.87,128.47,128.81,4400.0,128.54,128.87,128.47,128.81,4400.0
2018-11-15 12:20:00,128.87,129.22,128.81,129.22,6418.0,128.87,129.22,128.81,129.22,6418.0
2018-11-15 12:25:00,129.19,129.37,128.92,129.37,1880.0,129.19,129.37,128.92,129.37,1880.0
2018-11-15 12:30:00,129.35,129.7,129.34,129.7,795.0,129.35,129.7,129.34,129.7,795.0
2018-11-15 12:35:00,129.7,130.07,129.53,130.07,3516.0,129.7,130.07,129.53,130.07,3516.0
2018-11-15 12:40:00,130.21,130.21,129.47,129.47,2058.0,130.21,130.21,129.47,129.47,2058.0
2018-11-15 12:45:00,129.4,129.67,129.25,129.51,900.0,129.4,129.67,129.25,129.51,900.0
2018-11-15 12:50:00,129.65,129.65,129.27,129.27,900.0,129.65,129.65,129.27,129.27,900.0
2018-11-15 12:55:00,129.16,129.33,129.08,129.33,1000.0,129.16,129.33,129.08,129.33,1000.0
2018-11-15 13:00:00,129.32,129.64,128.84,129.26,1963.0,129.32,129.64,128.84,129.26,1963.0
2018-11-15 13:05:00,129.23,129.42,129.19,129.19,2400.0,129.23,129.42,129.19,129.19,2400.0
2018-11-15 13:10:00,129.11,129.3,129.07,129.3,900.0,129.11,129.3,129.07,129.3,900.0
2018-11-15 13:15:00,129.33,130.0,129.33,130.0,2052.0,129.33,130.0,129.33,130.0,2052.0
2018-11-15 13:20:00,130.05,130.35,129.73,130.08,2500.0,130.05,130.35,129.73,130.08,2500.0
2018-11-15 13:25:00,130.49,130.74,130.16,130.73,4307.0,130.49,130.74,130.16,130.73,4307.0
2018-11-15 13:30:00,130.81,131.25,130.7,131.08,8835.0,130.81,131.25,130.7,131.08,8835.0
2018-11-15 13:35:00,131.03,131.05,130.84,130.97,1600.0,131.03,131.05,130.84,130.97,1600.0
2018-11-15 13:40:00,130.77,131.11,130.43,131.05,5106.0,130.77,131.11,130.43,131.05,5106.0
2018-11-15 13:45:00,130.94,131.21,130.58,130.58,6993.0,130.94,131.21,130.58,130.58,6993.0
2018-11-15 13:50:00,130.72,131.24,130.71,131.01,2500.0,130.72,131.24,130.71,131.01,2500.0
2018-11-15 13:55:00,131.28,131.58,131.22,131.41,2000.0,131.28,131.58,131.22,131.41,2000.0
2018-11-15 14:00:00,131.33,131.41,131.13,131.41,1400.0,131.33,131.41,131.13,131.41,1400.0
2018-11-15 14:05:00,131.45,131.53,131.44,131.44,600.0,131.45,131.53,131.44,131.44,600.0
2018-11-15 14:10:00,131.65,131.77,131.21,131.77,1300.0,131.65,131.77,131.21,131.77,1300.0
2018-11-15 14:15:00,131.75,131.75,131.11,131.11,1500.0,131.75,131.75,131.11,131.11,1500.0
2018-11-15 14:20:00,131.11,131.41,131.1,131.2,1234.0,131.11,131.41,131.1,131.2,1234.0
2018-11-15 14:25:00,131.48,132.2,131.29,132.16,9262.0,131.48,132.2,131.29,132.16,9262.0
2018-11-15 14:30:00,132.3,132.63,132.12,132.46,6078.0,132.3,132.63,132.12,132.46,6078.0
2018-11-15 14:35:00,132.47,132.48,131.56,131.8,9102.0,132.47,132.48,131.56,131.8,9102.0
2018-11-15 14:40:00,131.63,132.5,131.63,132.5,2500.0,131.63,132.5,131.63,132.5,2500.0
2018-11-15 14:45:00,132.23,132.73,132.21,132.36,9809.0,132.23,132.73,132.21,132.36,9809.0
2018-11-15 14:50:00,132.3,132.3,131.21,131.49,5700.0,132.3,132.3,131.21,131.49,5700.0
2018-11-15 14:55:00,131.73,132.06,131.71,131.9,4300.0,131.73,132.06,131.71,131.9,4300.0
2018-11-15 15:00:00,131.81,131.9,130.7,131.18,6770.0,131.81,131.9,130.7,131.18,6770.0
2018-11-15 15:05:00,131.1,132.01,131.0,131.81,6628.0,131.1,132.01,131.0,131.81,6628.0
2018-11-15 15:10:00,131.69,131.99,131.64,131.95,2400.0,131.69,131.99,131.64,131.95,2400.0
2018-11-15 15:15:00,132.29,132.3,131.33,131.4,2621.0,132.29,132.3,131.33,131.4,2621.0
2018-11-15 15:20:00,131.27,131.88,131.27,131.49,6150.0,131.27,131.88,131.27,131.49,6150.0
2018-11-15 15:25:00,131.6,132.04,131.6,131.74,4281.0,131.6,132.04,131.6,131.74,4281.0
2018-11-15 15:30:00,131.75,133.21,131.75,132.77,27963.0,131.75,133.21,131.75,132.77,27963.0
2018-11-15 15:35:00,132.75,133.53,132.75,133.42,20767.0,132.75,133.53,132.75,133.42,20767.0
2018-11-15 15:40:00,133.41,133.42,132.93,133.15,30055.0,133.41,133.42,132.93,133.15,30055.0
2018-11-15 15:45:00,133.14,133.68,133.01,133.44,48958.0,133.14,133.68,133.01,133.44,48958.0
2018-11-15 15:50:00,133.42,134.39,133.42,134.31,38264.0,133.42,134.39,133.42,134.31,38264.0
2018-11-15 15:55:00,134.31,134.31,133.68,133.92,108204.0,134.31,134.31,133.68,133.92,108204.0
2018-11-16 09:30:00,131.84,132.0,131.24,132.0,18934.0,131.84,132.0,131.24,132.0,18934.0
2018-11-16 09:35:00,131.86,131.91,130.81,130.81,3901.0,131.86,131.91,130.81,130.81,3901.0
2018-11-16 09:40:00,131.12,132.68,131.12,132.66,3050.0,131.12,132.68,131.12,132.66,3050.0
2018-11-16 09:45:00,132.42,133.49,132.26,132.89,10300.0,132.42,133.49,132.26,132.89,10300.0
2018-11-16 09:50:00,133.28,134.05,133.28,134.04,5446.0,133.28,134.05,133.28,134.04,5446.0
2018-11-16 09:55:00,133.71,134.7,133.42,134.7,5178.0,133.71,134.7,133.42,134.7,5178.0
2018-11-16 10:00:00,134.64,135.07,134.18,135.07,2670.0,134.64,135.07,134.18,135.07,2670.0
2018-11-16 10:05:00,135.18,135.18,132.27,132.27,2000.0,135.18,135.18,132.27,132.27,2000.0
2018-11-16 10:10:00,132.74,133.71,132.63,133.71,1950.0,132.74,133.71,132.63,133.71,1950.0
2018-11-16 10:15:00,133.72,134.32,133.39,133.4,2960.0,133.72,134.32,133.39,133.4,2960.0
2018-11-16 10:20:00,133.63,133.82,133.61,133.81,500.0,133.63,133.82,133.61,133.81,500.0
2018-11-16 10:25:00,133.76,134.77,133.76,134.28,2100.0,133.76,134.77,133.76,134.28,2100.0
2018-11-16 10:30:00,134.47,134.73,134.29,134.57,2866.0,134.47,134.73,134.29,134.57,2866.0
2018-11-16 10:35:00,134.53,134.67,134.53,134.66,2593.0,134.53,134.67,134.53,134.66,2593.0
2018-11-16 10:40:00,134.44,134.64,134.1,134.1,2954.0,134.44,134.64,134.1,134.1,2954.0
2018-11-16 10:45:00,133.88,134.17,133.66,134.08,5050.0,133.88,134.17,133.66,134.08,5050.0
2018-11-16 10:50:00,134.08,134.08,133.69,133.77,2154.0,134.08,134.08,133.69,133.77,2154.0
2018-11-16 10:55:00,133.83,133.83,133.36,133.37,1300.0,133.83,133.83,133.36,133.37,1300.0
2018-11-16 11:00:00,132.93,133.35,132.93,133.11,300.0,132.93,133.35,132.93,133.11,300.0
2018-11-16 11:05:00,133.2,133.2,132.8,132.82,1300.0,133.2,133.2,132.8,132.82,1300.0
2018-11-16 11:10:00,132.83,132.98,132.5,132.5,2700.0,132.83,132.98,132.5,132.5,2700.0
2018-11-16 11:15:00,132.58,132.88,132.41,132.41,2300.0,132.58,132.88,132.41,132.41,2300.0
2018-11-16 11:20:00,132.39,132.45,132.15,132.45,1347.0,132.39,132.45,132.15,132.45,1347.0
2018-11-16 11:25:00,132.5,133.22,132.44,132.86,4708.0,132.5,133.22,132.44,132.86,4708.0
2018-11-16 11:30:00,132.92,133.1,132.37,132.38,7109.0,132.92,133.1,132.37,132.38,7109.0
2018-11-16 11:35:00,132.78,132.78,132.24,132.49,2000.0,132.78,132.78,132.24,132.49,2000.0
2018-11-16 11:40:00,132.4,132.4,131.93,131.93,400.0,132.4,132.4,131.93,131.93,400.0
2018-11-16 11:45:00,131.85,132.15,131.7,131.88,5542.0,131.85,132.15,131.7,131.88,5542.0
2018-11-16 11:50:00,131.93,132.11,131.78,132.11,15678.0,131.93,132.11,131.78,132.11,15678.0
2018-11-16 11:55:00,131.88,132.51,131.88,132.45,1728.0,131.88,132.51,131.88,132.45,1728.0
2018-11-16 12:00:00,132.4,132.4,131.65,131.95,2900.0,132.4,132.4,131.65,131.95,2900.0
2018-11-16 12:05:00,132.21,132.7,132.08,132.21,2425.0,132.21,132.7,132.08,132.21,2425.0
2018-11-16 12:10:00,132.29,132.78,132.29,132.78,2000.0,132.29,132.78,132.29,132.78,2000.0
2018-11-16 12:15:00,132.55,132.58,131.95,132.47,6883.0,132.55,132.58,131.95,132.47,6883.0
2018-11-16 12:20:00,132.11,132.28,131.88,131.88,1430.0,132.11,132.28,131.88,131.88,1430.0
2018-11-16 12:25:00,131.98,132.28,131.91,132.08,5500.0,131.98,132.28,131.91,132.08,5500.0
2018-11-16 12:30:00,131.95,132.53,131.95,132.53,4800.0,131.95,132.53,131.95,132.53,4800.0
2018-11-16 12:35:00,132.76,133.29,132.76,133.07,1455.0,132.76,133.29,132.76,133.07,1455.0
2018-11-16 12:40:00,133.11,133.71,133.11,133.56,2705.0,133.11,133.71,133.11,133.56,2705.0
2018-11-16 12:45:00,133.71,134.28,133.71,134.12,2000.0,133.71,134.28,133.71,134.12,2000.0
2018-11-16 12:50:00,133.97,133.97,133.38,133.39,4277.0,133.97,133.97,133.38,133.39,4277.0
2018-11-16 12:55:00,133.15,133.55,132.91,133.55,900.0,133.15,133.55,132.91,133.55,900.0
2018-11-16 13:00:00,133.35,133.35,133.17,133.17,500.0,133.35,133.35,133.17,133.17,500.0
2018-11-16 13:05:00,132.85,133.2,132.3,132.5,5339.0,132.85,133.2,132.3,132.5,5339.0
2018-11-16 13:10:00,132.54,133.1,132.51,133.08,3700.0,132.54,133.1,132.51,133.08,3700.0
2018-11-16 13:15:00,133.03,133.52,133.03,133.46,2725.0,133.03,133.52,133.03,133.46,2725.0
2018-11-16 13:20:00,133.32,133.53,133.21,133.44,700.0,133.32,133.53,133.21,133.44,700.0
2018-11-16 13:25:00,133.57,133.58,133.31,133.31,600.0,133.57,133.58,133.31,133.31,600.0
2018-11-16 13:30:00,133.5,133.54,132.4,132.4,15808.0,133.5,133.54,132.4,132.4,15808.0
2018-11-16 13:35:00,132.36,132.5,131.98,132.35,7302.0,132.36,132.5,131.98,132.35,7302.0
2018-11-16 13:40:00,132.53,132.62,132.2,132.21,5500.0,132.53,132.62,132.2,132.21,5500.0
2018-11-16 13:45:00,132.2,132.36,132.17,132.3,2236.0,132.2,132.36,132.17,132.3,2236.0
2018-11-16 13:50:00,132.36,132.58,132.21,132.27,4600.0,132.36,132.58,132.21,132.27,4600.0
2018-11-16 13:55:00,132.58,132.58,132.58,132.58,200.0,132.58,132.58,132.58,132.58,200.0
2018-11-16 14:00:00,132.59,132.88,132.52,132.88,2500.0,132.59,132.88,132.52,132.88,2500.0
2018-11-16 14:05:00,133.14,133.75,132.91,132.91,5421.0,133.14,133.75,132.91,132.91,5421.0
2018-11-16 14:10:00,132.97,132.97,132.66,132.66,400.0,132.97,132.97,132.66,132.66,400.0
2018-11-16 14:15:00,132.74,132.74,132.46,132.56,700.0,132.74,132.74,132.46,132.56,700.0
2018-11-16 14:20:00,132.56,132.58,132.12,132.12,600.0,132.56,132.58,132.12,132.12,600.0
2018-11-16 14:25:00,132.28,132.96,132.11,132.96,4300.0,132.28,132.96,132.11,132.96,4300.0
2018-11-16 14:30:00,132.81,133.05,132.8,133.05,2915.0,132.81,133.05,132.8,133.05,2915.0
2018-11-16 14:35:00,132.99,133.53,132.93,133.53,1681.0,132.99,133.53,132.93,133.53,1681.0
2018-11-16 14:40:00,133.29,133.39,133.08,133.11,2230.0,133.29,133.39,133.08,133.11,2230.0
2018-11-16 14:45:00,133.22,134.11,133.22,134.11,7084.0,133.22,134.11,133.22,134.11,7084.0
2018-11-16 14:50:00,133.81,134.23,133.8,134.18,3757.0,133.81,134.23,133.8,134.18,3757.0
2018-11-16 14:55:00,134.23,134.23,133.81,133.81,1900.0,134.23,134.23,133.81,133.81,1900.0
2018-11-16 15:00:00,134.08,134.11,133.85,133.99,4610.0,134.08,134.11,133.85,133.99,4610.0
2018-11-16 15:05:00,134.05,134.63,134.05,134.5,6499.0,134.05,134.63,134.05,134.5,6499.0
2018-11-16 15:10:00,134.69,134.95,134.65,134.81,6600.0,134.69,134.95,134.65,134.81,6600.0
2018-11-16 15:15:00,134.79,135.22,134.79,135.03,11745.0,134.79,135.22,134.79,135.03,11745.0
2018-11-16 15:20:00,135.03,135.05,134.48,134.7,5600.0,135.03,135.05,134.48,134.7,5600.0
2018-11-16 15:25:00,134.85,135.1,134.57,134.57,6613.0,134.85,135.1,134.57,134.57,6613.0
2018-11-16 15:30:00,134.69,134.76,134.54,134.56,3000.0,134.69,134.76,134.54,134.56,3000.0
2018-11-16 15:35:00,134.38,135.06,134.21,134.92,12080.0,134.38,135.06,134.21,134.92,12080.0
2018-11-16 15:40:00,134.91,135.0,134.75,134.91,7900.0,134.91,135.0,134.75,134.91,7900.0
2018-11-16 15:45:00,134.94,135.07,134.81,134.91,8860.0,134.94,135.07,134.81,134.91,8860.0
2018-11-16 15:50:00,134.86,134.91,134.28,134.28,13610.0,134.86,134.91,134.28,134.28,13610.0
2018-11-16 15:55:00,134.28,134.31,133.73,133.81,36960.0,134.28,134.31,133.73,133.81,36960.0
2018-11-19 09:30:00,132.46,132.83,130.92,131.96,13650.0,132.46,132.83,130.92,131.96,13650.0
2018-11-19 09:35:00,131.32,131.32,130.3,130.65,1600.0,131.32,131.32,130.3,130.65,1600.0
2018-11-19 09:40:00,131.08,131.24,130.0,130.0,2634.0,131.08,131.24,130.0,130.0,2634.0
2018-11-19 09:45:00,130.09,130.09,128.17,128.2,4354.0,130.09,130.09,128.17,128.2,4354.0
2018-11-19 09:50:00,128.03,128.12,126.54,126.55,7674.0,128.03,128.12,126.54,126.55,7674.0
2018-11-19 09:55:00,126.51,126.51,124.52,124.58,8800.0,126.51,126.51,124.52,124.58,8800.0
2018-11-19 10:00:00,124.62,125.86,124.61,125.46,5032.0,124.62,125.86,124.61,125.46,5032.0
2018-11-19 10:05:00,125.55,125.75,125.11,125.29,15633.0,125.55,125.75,125.11,125.29,15633.0
2018-11-19 10:10:00,125.08,125.42,124.89,124.99,13421.0,125.08,125.42,124.89,124.99,13421.0
2018-11-19 10:15:00,124.72,125.03,124.0,124.0,5862.0,124.72,125.03,124.0,124.0,5862.0
2018-11-19 10:20:00,123.83,124.05,123.15,123.19,6345.0,123.83,124.05,123.15,123.19,6345.0
2018-11-19 10:25:00,123.34,123.49,122.89,123.36,5667.0,123.34,123.49,122.89,123.36,5667.0
2018-11-19 10:30:00,123.24,123.42,121.99,122.17,11235.0,123.24,123.42,121.99,122.17,11235.0
2018-11-19 10:35:00,122.3,122.8,122.1,122.32,11605.0,122.3,122.8,122.1,122.32,11605.0
2018-11-19 10:40:00,122.17,122.78,121.45,121.67,14326.0,122.17,122.78,121.45,121.67,14326.0
2018-11-19 10:45:00,121.88,122.69,121.51,121.53,14575.0,121.88,122.69,121.51,121.53,14575.0
2018-11-19 10:50:00,121.51,123.28,121.51,122.84,6841.0,121.51,123.28,121.51,122.84,6841.0
2018-11-19 10:55:00,123.16,124.18,122.81,122.91,17320.0,123.16,124.18,122.81,122.91,17320.0
2018-11-19 11:00:00,122.9,122.95,121.93,122.01,22330.0,122.9,122.95,121.93,122.01,22330.0
2018-11-19 11:05:00,122.22,122.38,121.84,121.85,10361.0,122.22,122.38,121.84,121.85,10361.0
2018-11-19 11:10:00,121.78,121.92,121.27,121.37,13456.0,121.78,121.92,121.27,121.37,13456.0
2018-11-19 11:15:00,121.34,121.34,120.16,120.4,7238.0,121.34,121.34,120.16,120.4,7238.0
2018-11-19 11:20:00,120.52,121.6,120.52,121.1,4948.0,120.52,121.6,120.52,121.1,4948.0
2018-11-19 11:25:00,120.78,120.78,120.0,120.29,4369.0,120.78,120.78,120.0,120.29,4369.0
2018-11-19 11:30:00,120.25,120.25,119.7,119.71,10007.0,120.25,120.25,119.7,119.71,10007.0
2018-11-19 11:35:00,119.77,120.12,119.2,119.2,4229.0,119.77,120.12,119.2,119.2,4229.0
2018-11-19 11:40:00,119.41,119.84,119.01,119.54,8923.0,119.41,119.84,119.01,119.54,8923.0
2018-11-19 11:45:00,119.65,119.7,118.96,118.96,8600.0,119.65,119.7,118.96,118.96,8600.0
2018-11-19 11:50:00,118.94,118.94,116.8,117.09,15954.0,118.94,118.94,116.8,117.09,15954.0
2018-11-19 11:55:00,117.09,117.98,117.09,117.75,27777.0,117.09,117.98,117.09,117.75,27777.0
2018-11-19 12:00:00,117.83,117.84,117.0,117.12,10537.0,117.83,117.84,117.0,117.12,10537.0
2018-11-19 12:05:00,117.3,117.3,116.66,116.8,8686.0,117.3,117.3,116.66,116.8,8686.0
2018-11-19 12:10:00,116.91,117.91,116.85,117.58,4773.0,116.91,117.91,116.85,117.58,4773.0
2018-11-19 12:15:00,117.43,117.76,117.21,117.42,11453.0,117.43,117.76,117.21,117.42,11453.0
2018-11-19 12:20:00,117.39,117.92,117.39,117.43,26067.0,117.39,117.92,117.39,117.43,26067.0
2018-11-19 12:25:00,117.13,118.14,116.98,118.02,15095.0,117.13,118.14,116.98,118.02,15095.0
2018-11-19 12:30:00,118.0,118.0,116.56,116.56,6318.0,118.0,118.0,116.56,116.56,6318.0
2018-11-19 12:35:00,116.81,117.26,116.55,116.73,11802.0,116.81,117.26,116.55,116.73,11802.0
2018-11-19 12:40:00,116.75,116.88,116.41,116.58,16338.0,116.75,116.88,116.41,116.58,16338.0
2018-11-19 12:45:00,116.52,116.53,115.0,115.01,16611.0,116.52,116.53,115.0,115.01,16611.0
2018-11-19 12:50:00,115.17,115.84,115.01,115.57,7321.0,115.17,115.84,115.01,115.57,7321.0
2018-11-19 12:55:00,115.4,115.48,115.0,115.38,4794.0,115.4,115.48,115.0,115.38,4794.0
2018-11-19 13:00:00,115.18,115.18,114.24,114.64,8361.0,115.18,115.18,114.24,114.64,8361.0
2018-11-19 13:05:00,114.78,115.1,114.33,114.46,4835.0,114.78,115.1,114.33,114.46,4835.0
2018-11-19 13:10:00,114.34,114.37,113.32,113.81,6478.0,114.34,114.37,113.32,113.81,6478.0
2018-11-19 13:15:00,113.64,114.6,113.64,114.6,25012.0,113.64,114.6,113.64,114.6,25012.0
2018-11-19 13:20:00,114.48,114.86,114.25,114.51,8614.0,114.48,114.86,114.25,114.51,8614.0
2018-11-19 13:25:00,114.46,114.63,114.25,114.63,3860.0,114.46,114.63,114.25,114.63,3860.0
2018-11-19 13:30:00,114.56,114.86,114.56,114.82,4626.0,114.56,114.86,114.56,114.82,4626.0
2018-11-19 13:35:00,114.76,116.64,114.75,116.63,11187.0,114.76,116.64,114.75,116.63,11187.0
2018-11-19 13:40:00,116.3,116.3,115.37,115.95,10000.0,116.3,116.3,115.37,115.95,10000.0
2018-11-19 13:45:00,115.9,116.44,115.9,116.26,3882.0,115.9,116.44,115.9,116.26,3882.0
2018-11-19 13:50:00,116.11,116.45,116.0,116.45,11434.0,116.11,116.45,116.0,116.45,11434.0
2018-11-19 13:55:00,116.42,116.48,115.74,115.78,6500.0,116.42,116.48,115.74,115.78,6500.0
2018-11-19 14:00:00,115.71,115.78,115.08,115.08,6110.0,115.71,115.78,115.08,115.08,6110.0
2018-11-19 14:05:00,115.07,115.45,114.88,115.44,10018.0,115.07,115.45,114.88,115.44,10018.0
2018-11-19 14:10:00,115.57,115.72,115.36,115.59,4151.0,115.57,115.72,115.36,115.59,4151.0
2018-11-19 14:15:00,115.72,116.23,115.72,115.84,8186.0,115.72,116.23,115.72,115.84,8186.0
2018-11-19 14:20:00,115.9,116.11,115.63,115.88,6232.0,115.9,116.11,115.63,115.88,6232.0
2018-11-19 14:25:00,115.84,115.92,115.66,115.74,5410.0,115.84,115.92,115.66,115.74,5410.0
2018-11-19 14:30:00,115.74,115.79,115.1,115.1,7600.0,115.74,115.79,115.1,115.1,7600.0
2018-11-19 14:35:00,115.09,115.43,114.63,114.95,19253.0,115.09,115.43,114.63,114.95,19253.0
2018-11-19 14:40:00,114.98,115.11,114.86,114.86,3726.0,114.98,115.11,114.86,114.86,3726.0
2018-11-19 14:45:00,114.85,114.86,114.55,114.7,10220.0,114.85,114.86,114.55,114.7,10220.0
2018-11-19 14:50:00,114.7,114.76,114.58,114.73,3510.0,114.7,114.76,114.58,114.73,3510.0
2018-11-19 14:55:00,114.68,114.81,114.64,114.81,9982.0,114.68,114.81,114.64,114.81,9982.0
2018-11-19 15:00:00,114.71,114.71,114.32,114.51,18881.0,114.71,114.71,114.32,114.51,18881.0
2018-11-19 15:05:00,114.49,114.68,114.37,114.54,10117.0,114.49,114.68,114.37,114.54,10117.0
2018-11-19 15:10:00,114.56,115.07,114.56,114.78,13103.0,114.56,115.07,114.56,114.78,13103.0
2018-11-19 15:15:00,114.71,115.75,114.66,115.47,21895.0,114.71,115.75,114.66,115.47,21895.0
2018-11-19 15:20:00,115.47,115.52,115.09,115.1,14494.0,115.47,115.52,115.09,115.1,14494.0
2018-11-19 15:25:00,115.16,115.16,114.75,115.05,9709.0,115.16,115.16,114.75,115.05,9709.0
2018-11-19 15:30:00,115.05,115.29,114.99,115.21,9701.0,115.05,115.29,114.99,115.21,9701.0
2018-11-19 15:35:00,115.13,115.13,114.87,115.06,24477.0,115.13,115.13,114.87,115.06,24477.0
2018-11-19 15:40:00,115.06,115.06,114.58,114.59,23953.0,115.06,115.06,114.58,114.59,23953.0
2018-11-19 15:45:00,114.55,114.99,114.5,114.92,29677.0,114.55,114.99,114.5,114.92,29677.0
2018-11-19 15:50:00,114.9,115.01,114.7,114.77,45999.0,114.9,115.01,114.7,114.77,45999.0
2018-11-19 15:55:00,114.73,114.79,114.25,114.5,59010.0,114.73,114.79,114.25,114.5,59010.0
2018-11-20 09:30:00,109.69,110.6,108.39,110.6,41940.0,109.69,110.6,108.39,110.6,41940.0
2018-11-20 09:35:00,110.55,112.88,110.0,112.73,37327.0,110.55,112.88,110.0,112.73,37327.0
2018-11-20 09:40:00,112.62,114.79,112.57,114.02,11108.0,112.62,114.79,112.57,114.02,11108.0
2018-11-20 09:45:00,113.98,115.02,113.73,113.75,8052.0,113.98,115.02,113.73,113.75,8052.0
2018-11-20 09:50:00,113.53,113.54,111.19,111.65,9116.0,113.53,113.54,111.19,111.65,9116.0
2018-11-20 09:55:00,112.17,112.7,111.36,111.61,17621.0,112.17,112.7,111.36,111.61,17621.0
2018-11-20 10:00:00,111.84,112.01,111.3,111.58,13093.0,111.84,112.01,111.3,111.58,13093.0
2018-11-20 10:05:00,111.44,111.59,110.63,110.63,15084.0,111.44,111.59,110.63,110.63,15084.0
2018-11-20 10:10:00,111.26,111.26,110.22,110.34,10565.0,111.26,111.26,110.22,110.34,10565.0
2018-11-20 10:15:00,110.3,110.79,110.21,110.67,22922.0,110.3,110.79,110.21,110.67,22922.0
2018-11-20 10:20:00,110.86,112.8,110.85,112.21,28058.0,110.86,112.8,110.85,112.21,28058.0
2018-11-20 10:25:00,112.04,113.55,112.04,113.54,5072.0,112.04,113.55,112.04,113.54,5072.0
2018-11-20 10:30:00,113.69,114.59,113.31,114.23,7275.0,113.69,114.59,113.31,114.23,7275.0
2018-11-20 10:35:00,114.46,115.68,114.38,115.55,3200.0,114.46,115.68,114.38,115.55,3200.0
2018-11-20 10:40:00,115.55,115.64,114.7,115.28,9189.0,115.55,115.64,114.7,115.28,9189.0
2018-11-20 10:45:00,115.23,116.35,115.11,116.35,11178.0,115.23,116.35,115.11,116.35,11178.0
2018-11-20 10:50:00,116.42,116.46,116.03,116.46,3800.0,116.42,116.46,116.03,116.46,3800.0
2018-11-20 10:55:00,116.36,117.55,116.33,117.43,9017.0,116.36,117.55,116.33,117.43,9017.0
2018-11-20 11:00:00,117.5,118.63,117.5,117.63,8356.0,117.5,118.63,117.5,117.63,8356.0
2018-11-20 11:05:00,117.71,118.68,117.7,118.18,10061.0,117.71,118.68,117.7,118.18,10061.0
2018-11-20 11:10:00,118.15,118.15,117.0,117.0,9416.0,118.15,118.15,117.0,117.0,9416.0
2018-11-20 11:15:00,117.0,117.09,116.3,116.3,13277.0,117.0,117.09,116.3,116.3,13277.0
2018-11-20 11:20:00,116.48,116.85,116.25,116.84,2207.0,116.48,116.85,116.25,116.84,2207.0
2018-11-20 11:25:00,116.84,116.89,116.14,116.14,5556.0,116.84,116.89,116.14,116.14,5556.0
2018-11-20 11:30:00,116.14,116.87,116.13,116.87,1109.0,116.14,116.87,116.13,116.87,1109.0
2018-11-20 11:35:00,116.83,118.15,116.62,118.15,4260.0,116.83,118.15,116.62,118.15,4260.0
2018-11-20 11:40:00,118.24,118.54,118.02,118.54,5400.0,118.24,118.54,118.02,118.54,5400.0
2018-11-20 11:45:00,118.56,118.84,118.3,118.6,3395.0,118.56,118.84,118.3,118.6,3395.0
2018-11-20 11:50:00,118.58,118.66,117.11,117.12,3599.0,118.58,118.66,117.11,117.12,3599.0
2018-11-20 11:55:00,117.23,118.23,117.13,117.85,1700.0,117.23,118.23,117.13,117.85,1700.0
2018-11-20 12:00:00,117.9,117.91,117.52,117.86,750.0,117.9,117.91,117.52,117.86,750.0
2018-11-20 12:05:00,117.66,117.83,117.23,117.44,1900.0,117.66,117.83,117.23,117.44,1900.0
2018-11-20 12:10:00,117.45,117.5,117.12,117.26,1202.0,117.45,117.5,117.12,117.26,1202.0
2018-11-20 12:15:00,117.25,117.25,116.61,116.62,800.0,117.25,117.25,116.61,116.62,800.0
2018-11-20 12:20:00,116.66,116.66,116.57,116.64,1375.0,116.66,116.66,116.57,116.64,1375.0
2018-11-20 12:25:00,116.7,117.32,116.69,116.75,2750.0,116.7,117.32,116.69,116.75,2750.0
2018-11-20 12:30:00,117.23,117.23,117.23,117.23,100.0,117.23,117.23,117.23,117.23,100.0
2018-11-20 12:35:00,117.34,117.34,116.95,117.0,6464.0,117.34,117.34,116.95,117.0,6464.0
2018-11-20 12:40:00,116.88,116.88,116.45,116.45,1800.0,116.88,116.88,116.45,116.45,1800.0
2018-11-20 12:45:00,116.39,116.39,115.83,115.84,2650.0,116.39,116.39,115.83,115.84,2650.0
2018-11-20 12:50:00,115.82,116.31,115.78,116.03,4336.0,115.82,116.31,115.78,116.03,4336.0
2018-11-20 12:55:00,115.87,115.89,115.29,115.79,4813.0,115.87,115.89,115.29,115.79,4813.0
2018-11-20 13:00:00,115.69,115.99,115.37,115.8,4400.0,115.69,115.99,115.37,115.8,4400.0
2018-11-20 13:05:00,115.61,116.21,115.61,116.19,1175.0,115.61,116.21,115.61,116.19,1175.0
2018-11-20 13:10:00,115.95,116.16,115.63,115.93,2700.0,115.95,116.16,115.63,115.93,2700.0
2018-11-20 13:15:00,115.84,115.85,115.29,115.36,3000.0,115.84,115.85,115.29,115.36,3000.0
2018-11-20 13:20:00,115.06,115.06,114.87,114.99,707.0,115.06,115.06,114.87,114.99,707.0
2018-11-20 13:25:00,114.96,115.16,114.96,115.09,1000.0,114.96,115.16,114.96,115.09,1000.0
2018-11-20 13:30:00,114.87,115.05,114.6,114.74,3416.0,114.87,115.05,114.6,114.74,3416.0
2018-11-20 13:35:00,114.49,114.49,114.45,114.46,200.0,114.49,114.49,114.45,114.46,200.0
2018-11-20 13:40:00,114.33,115.0,114.26,114.98,1900.0,114.33,115.0,114.26,114.98,1900.0
2018-11-20 13:45:00,115.06,115.5,115.06,115.48,5400.0,115.06,115.5,115.06,115.48,5400.0
2018-11-20 13:50:00,115.48,115.49,115.19,115.19,2839.0,115.48,115.49,115.19,115.19,2839.0
2018-11-20 13:55:00,115.02,115.08,114.69,114.69,3460.0,115.02,115.08,114.69,114.69,3460.0
2018-11-20 14:00:00,114.48,114.54,114.32,114.54,2844.0,114.48,114.54,114.32,114.54,2844.0
2018-11-20 14:05:00,114.47,114.49,114.21,114.49,1000.0,114.47,114.49,114.21,114.49,1000.0
2018-11-20 14:10:00,114.32,115.02,114.32,114.93,1312.0,114.32,115.02,114.32,114.93,1312.0
2018-11-20 14:15:00,115.07,115.32,115.04,115.04,800.0,115.07,115.32,115.04,115.04,800.0
2018-11-20 14:20:00,114.8,114.8,114.35,114.35,1300.0,114.8,114.8,114.35,114.35,1300.0
2018-11-20 14:25:00,114.4,114.48,114.13,114.13,2100.0,114.4,114.48,114.13,114.13,2100.0
2018-11-20 14:30:00,114.13,114.58,113.96,114.56,6111.0,114.13,114.58,113.96,114.56,6111.0
2018-11-20 14:35:00,114.6,115.15,114.6,114.88,5200.0,114.6,115.15,114.6,114.88,5200.0
2018-11-20 14:40:00,114.89,114.89,114.35,114.35,806.0,114.89,114.89,114.35,114.35,806.0
2018-11-20 14:45:00,114.14,114.21,114.14,114.18,300.0,114.14,114.21,114.14,114.18,300.0
2018-11-20 14:50:00,114.16,114.43,114.0,114.28,1703.0,114.16,114.43,114.0,114.28,1703.0
2018-11-20 14:55:00,114.08,114.31,113.9,114.31,1560.0,114.08,114.31,113.9,114.31,1560.0
2018-11-20 15:00:00,114.23,114.47,113.99,114.05,3700.0,114.23,114.47,113.99,114.05,3700.0
2018-11-20 15:05:00,113.99,113.99,113.62,113.84,5119.0,113.99,113.99,113.62,113.84,5119.0
2018-11-20 15:10:00,113.83,114.16,113.82,113.95,2300.0,113.83,114.16,113.82,113.95,2300.0
2018-11-20 15:15:00,114.05,114.59,114.04,114.59,3558.0,114.05,114.59,114.04,114.59,3558.0
2018-11-20 15:20:00,114.54,114.74,114.36,114.41,7715.0,114.54,114.74,114.36,114.41,7715.0
2018-11-20 15:25:00,114.46,114.76,114.39,114.73,3340.0,114.46,114.76,114.39,114.73,3340.0
2018-11-20 15:30:00,114.68,114.79,114.3,114.77,5991.0,114.68,114.79,114.3,114.77,5991.0
2018-11-20 15:35:00,114.69,114.79,114.47,114.75,3102.0,114.69,114.79,114.47,114.75,3102.0
2018-11-20 15:40:00,114.71,114.98,114.64,114.9,2613.0,114.71,114.98,114.64,114.9,2613.0
2018-11-20 15:45:00,114.91,114.92,114.36,114.42,11596.0,114.91,114.92,114.36,114.42,11596.0
2018-11-20 15:50:00,114.36,114.57,114.3,114.42,11657.0,114.36,114.57,114.3,114.42,11657.0
2018-11-20 15:55:00,114.46,115.0,114.46,114.8,18758.0,114.46,115.0,114.46,114.8,18758.0
2018-11-21 09:30:00,117.08,119.89,116.48,118.48,13543.0,117.08,119.89,116.48,118.48,13543.0
2018-11-21 09:35:00,118.77,118.89,116.47,117.31,6900.0,118.77,118.89,116.47,117.31,6900.0
2018-11-21 09:40:00,116.17,117.0,115.52,117.0,3400.0,116.17,117.0,115.52,117.0,3400.0
2018-11-21 09:45:00,117.09,117.46,115.53,115.53,16872.0,117.09,117.46,115.53,115.53,16872.0
2018-11-21 09:50:00,115.8,116.51,114.93,116.5,6900.0,115.8,116.51,114.93,116.5,6900.0
2018-11-21 09:55:00,117.24,118.04,117.2,117.81,5300.0,117.24,118.04,117.2,117.81,5300.0
2018-11-21 10:00:00,118.04,118.48,117.64,117.64,7015.0,118.04,118.48,117.64,117.64,7015.0
2018-11-21 10:05:00,117.67,118.09,117.12,117.29,4736.0,117.67,118.09,117.12,117.29,4736.0
2018-11-21 10:10:00,117.05,118.27,117.05,117.71,9406.0,117.05,118.27,117.05,117.71,9406.0
2018-11-21 10:15:00,118.15,118.58,117.95,118.18,3100.0,118.15,118.58,117.95,118.18,3100.0
2018-11-21 10:20:00,117.89,118.45,117.77,118.1,3100.0,117.89,118.45,117.77,118.1,3100.0
2018-11-21 10:25:00,118.09,118.79,118.07,118.25,5000.0,118.09,118.79,118.07,118.25,5000.0
2018-11-21 10:30:00,117.98,118.11,117.7,118.11,1300.0,117.98,118.11,117.7,118.11,1300.0
2018-11-21 10:35:00,118.44,118.76,117.6,117.65,2315.0,118.44,118.76,117.6,117.65,2315.0
2018-11-21 10:40:00,117.51,117.8,117.13,117.32,3276.0,117.51,117.8,117.13,117.32,3276.0
2018-11-21 10:45:00,117.11,117.33,116.83,117.33,1350.0,117.11,117.33,116.83,117.33,1350.0
2018-11-21 10:50:00,117.15,117.77,117.14,117.61,4099.0,117.15,117.77,117.14,117.61,4099.0
2018-11-21 10:55:00,117.59,117.91,116.68,116.69,1500.0,117.59,117.91,116.68,116.69,1500.0
2018-11-21 11:00:00,116.65,117.3,116.33,117.3,1290.0,116.65,117.3,116.33,117.3,1290.0
2018-11-21 11:05:00,117.15,117.15,117.15,117.15,100.0,117.15,117.15,117.15,117.15,100.0
2018-11-21 11:10:00,117.6,118.6,117.59,118.6,3800.0,117.6,118.6,117.59,118.6,3800.0
2018-11-21 11:15:00,118.63,118.74,118.14,118.18,900.0,118.63,118.74,118.14,118.18,900.0
2018-11-21 11:20:00,118.38,118.79,118.37,118.79,800.0,118.38,118.79,118.37,118.79,800.0
2018-11-21 11:25:00,118.38,118.42,117.96,117.97,1217.0,118.38,118.42,117.96,117.97,1217.0
2018-11-21 11:30:00,118.2,118.2,117.93,117.94,400.0,118.2,118.2,117.93,117.94,400.0
2018-11-21 11:35:00,117.91,118.2,117.91,118.09,1124.0,117.91,118.2,117.91,118.09,1124.0
2018-11-21 11:40:00,117.9,117.9,117.3,117.76,800.0,117.9,117.9,117.3,117.76,800.0
2018-11-21 11:45:00,117.5,118.24,117.49,118.08,8083.0,117.5,118.24,117.49,118.08,8083.0
2018-11-21 11:50:00,118.28,118.43,117.77,118.34,10719.0,118.28,118.43,117.77,118.34,10719.0
2018-11-21 11:55:00,118.35,118.35,117.44,117.87,9384.0,118.35,118.35,117.44,117.87,9384.0
2018-11-21 12:00:00,118.03,118.1,117.7,117.7,5780.0,118.03,118.1,117.7,117.7,5780.0
2018-11-21 12:05:00,117.73,118.31,117.72,118.08,6018.0,117.73,118.31,117.72,118.08,6018.0
2018-11-21 12:10:00,118.19,118.34,117.91,117.94,3332.0,118.19,118.34,117.91,117.94,3332.0
2018-11-21 12:15:00,118.06,118.08,117.78,117.8,1763.0,118.06,118.08,117.78,117.8,1763.0
2018-11-21 12:20:00,117.67,117.78,117.52,117.78,600.0,117.67,117.78,117.52,117.78,600.0
2018-11-21 12:25:00,117.59,118.03,117.59,118.01,1100.0,117.59,118.03,117.59,118.01,1100.0
2018-11-21 12:30:00,117.97,118.15,117.71,117.97,3700.0,117.97,118.15,117.71,117.97,3700.0
2018-11-21 12:35:00,117.92,118.0,117.77,117.77,5069.0,117.92,118.0,117.77,117.77,5069.0
2018-11-21 12:40:00,117.88,118.3,117.77,118.16,7200.0,117.88,118.3,117.77,118.16,7200.0
2018-11-21 12:45:00,118.1,118.27,118.1,118.27,1700.0,118.1,118.27,118.1,118.27,1700.0
2018-11-21 12:50:00,118.28,118.55,118.27,118.55,333.0,118.28,118.55,118.27,118.55,333.0
2018-11-21 12:55:00,118.55,118.55,118.55,118.55,0.0,118.55,118.55,118.55,118.55,0.0
2018-11-21 13:00:00,118.23,118.24,118.23,118.23,100.0,118.23,118.24,118.23,118.23,100.0
2018-11-21 13:05:00,118.34,119.02,118.34,118.82,4429.0,118.34,119.02,118.34,118.82,4429.0
2018-11-21 13:10:00,118.8,119.28,118.8,119.28,1800.0,118.8,119.28,118.8,119.28,1800.0
2018-11-21 13:15:00,119.48,119.48,118.93,119.1,2800.0,119.48,119.48,118.93,119.1,2800.0
2018-11-21 13:20:00,118.96,118.96,118.29,118.29,3606.0,118.96,118.96,118.29,118.29,3606.0
2018-11-21 13:25:00,118.28,118.43,118.02,118.04,6809.0,118.28,118.43,118.02,118.04,6809.0
2018-11-21 13:30:00,118.18,118.34,117.77,117.9,6600.0,118.18,118.34,117.77,117.9,6600.0
2018-11-21 13:35:00,117.79,118.05,117.79,117.97,2822.0,117.79,118.05,117.79,117.97,2822.0
2018-11-21 13:40:00,118.04,118.36,118.04,118.29,2400.0,118.04,118.36,118.04,118.29,2400.0
2018-11-21 13:45:00,118.1,118.1,117.45,117.56,2816.0,118.1,118.1,117.45,117.56,2816.0
2018-11-21 13:50:00,117.53,117.75,117.52,117.68,1540.0,117.53,117.75,117.52,117.68,1540.0
2018-11-21 13:55:00,117.68,117.81,117.43,117.81,7121.0,117.68,117.81,117.43,117.81,7121.0
2018-11-21 14:00:00,117.87,118.05,117.61,117.8,3604.0,117.87,118.05,117.61,117.8,3604.0
2018-11-21 14:05:00,117.76,118.0,117.76,118.0,700.0,117.76,118.0,117.76,118.0,700.0
2018-11-21 14:10:00,117.95,118.15,117.76,118.03,2645.0,117.95,118.15,117.76,118.03,2645.0
2018-11-21 14:15:00,118.08,118.08,117.68,117.79,2128.0,118.08,118.08,117.68,117.79,2128.0
2018-11-21 14:20:00,117.63,117.81,117.36,117.81,984.0,117.63,117.81,117.36,117.81,984.0
2018-11-21 14:25:00,117.81,118.0,117.74,117.97,1200.0,117.81,118.0,117.74,117.97,1200.0
2018-11-21 14:30:00,118.0,118.0,117.62,117.66,2000.0,118.0,118.0,117.62,117.66,2000.0
2018-11-21 14:35:00,117.55,117.55,117.53,117.53,200.0,117.55,117.55,117.53,117.53,200.0
2018-11-21 14:40:00,117.77,117.81,117.6,117.65,3823.0,117.77,117.81,117.6,117.65,3823.0
2018-11-21 14:45:00,117.59,117.59,117.38,117.59,1800.0,117.59,117.59,117.38,117.59,1800.0
2018-11-21 14:50:00,117.65,117.66,117.4,117.53,900.0,117.65,117.66,117.4,117.53,900.0
2018-11-21 14:55:00,117.47,117.47,117.11,117.16,3100.0,117.47,117.47,117.11,117.16,3100.0
2018-11-21 15:00:00,117.32,117.55,117.13,117.55,3379.0,117.32,117.55,117.13,117.55,3379.0
2018-11-21 15:05:00,117.56,117.8,117.56,117.8,1400.0,117.56,117.8,117.56,117.8,1400.0
2018-11-21 15:10:00,117.73,117.76,117.56,117.69,3449.0,117.73,117.76,117.56,117.69,3449.0
2018-11-21 15:15:00,117.64,117.8,117.37,117.44,5680.0,117.64,117.8,117.37,117.44,5680.0
2018-11-21 15:20:00,117.44,117.56,117.29,117.56,3331.0,117.44,117.56,117.29,117.56,3331.0
2018-11-21 15:25:00,117.79,118.05,117.71,117.86,2100.0,117.79,118.05,117.71,117.86,2100.0
2018-11-21 15:30:00,117.73,117.8,117.47,117.67,3312.0,117.73,117.8,117.47,117.67,3312.0
2018-11-21 15:35:00,117.62,117.65,117.32,117.35,3711.0,117.62,117.65,117.32,117.35,3711.0
2018-11-21 15:40:00,117.33,117.37,117.13,117.29,3950.0,117.33,117.37,117.13,117.29,3950.0
2018-11-21 15:45:00,117.46,117.46,117.3,117.31,5318.0,117.46,117.46,117.3,117.31,5318.0
2018-11-21 15:50:00,117.36,117.45,116.93,116.98,9267.0,117.36,117.45,116.93,116.98,9267.0
2018-11-21 15:55:00,116.95,117.15,116.83,116.97,15123.0,116.95,117.15,116.83,116.97,15123.0
2018-11-23 09:35:00,115.74,117.35,115.23,117.35,7352.0,115.74,117.35,115.23,117.35,7352.0
2018-11-23 09:40:00,117.14,117.64,117.05,117.64,651.0,117.14,117.64,117.05,117.64,651.0
2018-11-23 09:45:00,117.54,118.35,117.54,118.35,1000.0,117.54,118.35,117.54,118.35,1000.0
2018-11-23 09:50:00,117.85,118.33,117.39,118.33,1100.0,117.85,118.33,117.39,118.33,1100.0
2018-11-23 09:55:00,118.48,118.61,117.38,118.58,600.0,118.48,118.61,117.38,118.58,600.0
2018-11-23 10:00:00,118.59,118.9,118.2,118.9,1500.0,118.59,118.9,118.2,118.9,1500.0
2018-11-23 10:05:00,118.77,119.07,118.61,119.07,1400.0,118.77,119.07,118.61,119.07,1400.0
2018-11-23 10:10:00,119.13,119.36,118.07,118.07,1800.0,119.13,119.36,118.07,118.07,1800.0
2018-11-23 10:15:00,118.07,118.27,118.07,118.27,300.0,118.07,118.27,118.07,118.27,300.0
2018-11-23 10:20:00,118.51,118.51,118.51,118.51,200.0,118.51,118.51,118.51,118.51,200.0
2018-11-23 10:25:00,118.53,118.89,118.37,118.37,2200.0,118.53,118.89,118.37,118.37,2200.0
2018-11-23 10:30:00,118.54,118.54,118.53,118.54,300.0,118.54,118.54,118.53,118.54,300.0
2018-11-23 10:35:00,118.71,118.83,118.34,118.54,2232.0,118.71,118.83,118.34,118.54,2232.0
2018-11-23 10:40:00,118.1,118.24,117.92,117.97,700.0,118.1,118.24,117.92,117.97,700.0
2018-11-23 10:45:00,117.89,118.01,117.71,117.71,1356.0,117.89,118.01,117.71,117.71,1356.0
2018-11-23 10:50:00,118.2,119.08,118.2,118.29,1600.0,118.2,119.08,118.2,118.29,1600.0
2018-11-23 10:55:00,118.67,118.67,118.63,118.63,200.0,118.67,118.67,118.63,118.63,200.0
2018-11-23 11:00:00,118.67,118.84,118.63,118.63,600.0,118.67,118.84,118.63,118.63,600.0
2018-11-23 11:05:00,118.71,119.16,118.63,118.93,1251.0,118.71,119.16,118.63,118.93,1251.0
2018-11-23 11:10:00,118.8,119.04,118.36,118.36,500.0,118.8,119.04,118.36,118.36,500.0
2018-11-23 11:15:00,118.31,118.7,118.3,118.49,500.0,118.31,118.7,118.3,118.49,500.0
2018-11-23 11:20:00,118.79,118.79,118.48,118.48,300.0,118.79,118.79,118.48,118.48,300.0
2018-11-23 11:25:00,118.5,118.94,118.38,118.48,1000.0,118.5,118.94,118.38,118.48,1000.0
2018-11-23 11:30:00,118.42,118.93,118.42,118.82,1762.0,118.42,118.93,118.42,118.82,1762.0
2018-11-23 11:35:00,118.86,118.86,118.3,118.3,744.0,118.86,118.86,118.3,118.3,744.0
2018-11-23 11:40:00,118.02,118.43,118.01,118.19,2332.0,118.02,118.43,118.01,118.19,2332.0
2018-11-23 11:45:00,118.19,118.19,118.19,118.19,0.0,118.19,118.19,118.19,118.19,0.0
2018-11-23 11:50:00,118.18,118.36,117.98,118.24,1200.0,118.18,118.36,117.98,118.24,1200.0
2018-11-23 11:55:00,118.24,118.24,118.24,118.24,0.0,118.24,118.24,118.24,118.24,0.0
2018-11-23 12:00:00,117.99,118.0,117.33,117.77,1950.0,117.99,118.0,117.33,117.77,1950.0
2018-11-23 12:05:00,117.87,117.87,117.63,117.63,400.0,117.87,117.87,117.63,117.63,400.0
2018-11-23 12:10:00,117.5,118.19,117.49,118.0,1850.0,117.5,118.19,117.49,118.0,1850.0
2018-11-23 12:15:00,118.2,118.47,118.2,118.47,912.0,118.2,118.47,118.2,118.47,912.0
2018-11-23 12:20:00,118.17,118.28,117.88,118.25,2737.0,118.17,118.28,117.88,118.25,2737.0
2018-11-23 12:25:00,118.53,118.53,118.24,118.36,600.0,118.53,118.53,118.24,118.36,600.0
2018-11-23 12:30:00,118.18,118.26,118.16,118.2,500.0,118.18,118.26,118.16,118.2,500.0
2018-11-23 12:35:00,118.31,118.38,118.13,118.24,1500.0,118.31,118.38,118.13,118.24,1500.0
2018-11-23 12:40:00,118.06,118.21,118.02,118.09,1620.0,118.06,118.21,118.02,118.09,1620.0
2018-11-23 12:45:00,118.08,118.31,117.91,118.16,4640.0,118.08,118.31,117.91,118.16,4640.0
2018-11-23 12:50:00,118.04,118.24,117.87,118.15,3600.0,118.04,118.24,117.87,118.15,3600.0
2018-11-23 12:55:00,118.08,118.08,117.61,117.86,11651.0,118.08,118.08,117.61,117.86,11651.0
2018-11-26 09:30:00,119.97,120.0,119.11,119.88,4528.0,119.97,120.0,119.11,119.88,4528.0
2018-11-26 09:35:00,119.94,120.07,118.59,119.08,9676.0,119.94,120.07,118.59,119.08,9676.0
2018-11-26 09:40:00,119.37,119.54,118.45,119.54,561.0,119.37,119.54,118.45,119.54,561.0
2018-11-26 09:45:00,119.4,120.08,119.2,120.06,3380.0,119.4,120.08,119.2,120.06,3380.0
2018-11-26 09:50:00,119.97,119.97,119.1,119.1,1412.0,119.97,119.97,119.1,119.1,1412.0
2018-11-26 09:55:00,119.89,120.12,119.89,120.12,675.0,119.89,120.12,119.89,120.12,675.0
2018-11-26 10:00:00,120.29,120.68,120.07,120.27,2430.0,120.29,120.68,120.07,120.27,2430.0
2018-11-26 10:05:00,120.27,120.27,119.63,119.95,5990.0,120.27,120.27,119.63,119.95,5990.0
2018-11-26 10:10:00,119.95,120.87,119.94,120.71,3515.0,119.95,120.87,119.94,120.71,3515.0
2018-11-26 10:15:00,120.76,120.99,120.23,120.73,2888.0,120.76,120.99,120.23,120.73,2888.0
2018-11-26 10:20:00,120.98,120.98,120.5,120.5,500.0,120.98,120.98,120.5,120.5,500.0
2018-11-26 10:25:00,120.51,121.07,120.35,120.49,4200.0,120.51,121.07,120.35,120.49,4200.0
2018-11-26 10:30:00,120.28,120.87,120.27,120.57,4225.0,120.28,120.87,120.27,120.57,4225.0
2018-11-26 10:35:00,120.61,121.1,120.29,120.78,5412.0,120.61,121.1,120.29,120.78,5412.0
2018-11-26 10:40:00,120.56,121.06,120.42,120.8,2800.0,120.56,121.06,120.42,120.8,2800.0
2018-11-26 10:45:00,120.81,120.9,120.51,120.88,900.0,120.81,120.9,120.51,120.88,900.0
2018-11-26 10:50:00,120.26,120.87,120.14,120.73,2100.0,120.26,120.87,120.14,120.73,2100.0
2018-11-26 10:55:00,120.83,120.89,120.56,120.89,3250.0,120.83,120.89,120.56,120.89,3250.0
2018-11-26 11:00:00,120.54,121.02,120.37,121.02,1800.0,120.54,121.02,120.37,121.02,1800.0
2018-11-26 11:05:00,120.82,121.05,120.67,121.05,1800.0,120.82,121.05,120.67,121.05,1800.0
2018-11-26 11:10:00,120.82,121.84,120.82,121.37,5200.0,120.82,121.84,120.82,121.37,5200.0
2018-11-26 11:15:00,121.36,121.8,121.23,121.79,1447.0,121.36,121.8,121.23,121.79,1447.0
2018-11-26 11:20:00,122.01,122.01,121.59,121.59,2145.0,122.01,122.01,121.59,121.59,2145.0
2018-11-26 11:25:00,121.63,121.9,121.63,121.76,900.0,121.63,121.9,121.63,121.76,900.0
2018-11-26 11:30:00,121.55,121.55,120.67,120.7,1530.0,121.55,121.55,120.67,120.7,1530.0
2018-11-26 11:35:00,120.62,120.67,120.15,120.5,3008.0,120.62,120.67,120.15,120.5,3008.0
2018-11-26 11:40:00,120.51,120.65,120.41,120.57,723.0,120.51,120.65,120.41,120.57,723.0
2018-11-26 11:45:00,120.44,120.47,120.27,120.27,700.0,120.44,120.47,120.27,120.27,700.0
2018-11-26 11:50:00,120.91,120.97,120.51,120.51,700.0,120.91,120.97,120.51,120.51,700.0
2018-11-26 11:55:00,120.5,120.66,120.37,120.57,1700.0,120.5,120.66,120.37,120.57,1700.0
2018-11-26 12:00:00,120.78,121.0,120.56,121.0,900.0,120.78,121.0,120.56,121.0,900.0
2018-11-26 12:05:00,121.37,121.87,121.37,121.87,2200.0,121.37,121.87,121.37,121.87,2200.0
2018-11-26 12:10:00,121.68,121.69,121.2,121.21,1600.0,121.68,121.69,121.2,121.21,1600.0
2018-11-26 12:15:00,121.2,121.38,121.07,121.38,1000.0,121.2,121.38,121.07,121.38,1000.0
2018-11-26 12:20:00,121.35,121.5,121.35,121.5,538.0,121.35,121.5,121.35,121.5,538.0
2018-11-26 12:25:00,121.11,121.23,121.11,121.23,400.0,121.11,121.23,121.11,121.23,400.0
2018-11-26 12:30:00,120.91,121.08,120.91,121.08,670.0,120.91,121.08,120.91,121.08,670.0
2018-11-26 12:35:00,121.05,121.08,120.63,120.99,7755.0,121.05,121.08,120.63,120.99,7755.0
2018-11-26 12:40:00,121.26,121.47,121.26,121.47,1500.0,121.26,121.47,121.26,121.47,1500.0
2018-11-26 12:45:00,121.7,121.81,121.66,121.81,905.0,121.7,121.81,121.66,121.81,905.0
2018-11-26 12:50:00,121.61,121.92,121.61,121.92,241.0,121.61,121.92,121.61,121.92,241.0
2018-11-26 12:55:00,121.82,122.12,121.8,121.92,1500.0,121.82,122.12,121.8,121.92,1500.0
2018-11-26 13:00:00,122.05,122.11,121.87,121.87,1000.0,122.05,122.11,121.87,121.87,1000.0
2018-11-26 13:05:00,122.0,122.47,122.0,122.47,3393.0,122.0,122.47,122.0,122.47,3393.0
2018-11-26 13:10:00,122.48,122.79,122.48,122.7,1100.0,122.48,122.79,122.48,122.7,1100.0
2018-11-26 13:15:00,122.65,122.89,122.65,122.89,1200.0,122.65,122.89,122.65,122.89,1200.0
2018-11-26 13:20:00,122.78,123.39,122.65,123.09,4912.0,122.78,123.39,122.65,123.09,4912.0
2018-11-26 13:25:00,122.89,122.91,122.64,122.9,700.0,122.89,122.91,122.64,122.9,700.0
2018-11-26 13:30:00,122.66,122.91,122.56,122.63,2565.0,122.66,122.91,122.56,122.63,2565.0
2018-11-26 13:35:00,122.75,122.75,122.75,122.75,100.0,122.75,122.75,122.75,122.75,100.0
2018-11-26 13:40:00,122.44,122.69,122.44,122.64,2100.0,122.44,122.69,122.44,122.64,2100.0
2018-11-26 13:45:00,122.55,123.06,122.55,122.85,2500.0,122.55,123.06,122.55,122.85,2500.0
2018-11-26 13:50:00,122.82,122.84,122.6,122.84,2000.0,122.82,122.84,122.6,122.84,2000.0
2018-11-26 13:55:00,122.69,123.06,122.48,123.06,5000.0,122.69,123.06,122.48,123.06,5000.0
2018-11-26 14:00:00,122.94,123.18,122.92,122.97,1242.0,122.94,123.18,122.92,122.97,1242.0
2018-11-26 14:05:00,122.95,123.08,122.84,122.84,800.0,122.95,123.08,122.84,122.84,800.0
2018-11-26 14:10:00,122.96,123.29,122.96,123.2,1867.0,122.96,123.29,122.96,123.2,1867.0
2018-11-26 14:15:00,123.25,123.4,123.21,123.38,500.0,123.25,123.4,123.21,123.38,500.0
2018-11-26 14:20:00,123.06,123.4,123.06,123.16,1100.0,123.06,123.4,123.06,123.16,1100.0
2018-11-26 14:25:00,123.05,123.28,123.05,123.05,1023.0,123.05,123.28,123.05,123.05,1023.0
2018-11-26 14:30:00,123.19,123.71,123.15,123.38,2200.0,123.19,123.71,123.15,123.38,2200.0
2018-11-26 14:35:00,123.45,123.45,123.17,123.2,1600.0,123.45,123.45,123.17,123.2,1600.0
2018-11-26 14:40:00,123.17,123.34,123.11,123.34,1300.0,123.17,123.34,123.11,123.34,1300.0
2018-11-26 14:45:00,123.22,123.35,123.15,123.24,1000.0,123.22,123.35,123.15,123.24,1000.0
2018-11-26 14:50:00,123.39,123.58,123.39,123.58,1100.0,123.39,123.58,123.39,123.58,1100.0
2018-11-26 14:55:00,123.55,123.55,123.54,123.55,100.0,123.55,123.55,123.54,123.55,100.0
2018-11-26 15:00:00,123.42,123.75,123.41,123.75,2300.0,123.42,123.75,123.41,123.75,2300.0
2018-11-26 15:05:00,123.73,123.73,123.44,123.61,2599.0,123.73,123.73,123.44,123.61,2599.0
2018-11-26 15:10:00,123.49,123.57,123.3,123.3,2000.0,123.49,123.57,123.3,123.3,2000.0
2018-11-26 15:15:00,123.3,123.3,122.98,123.06,1600.0,123.3,123.3,122.98,123.06,1600.0
2018-11-26 15:20:00,123.01,123.1,122.95,122.95,1546.0,123.01,123.1,122.95,122.95,1546.0
2018-11-26 15:25:00,122.92,123.18,122.87,123.04,4725.0,122.92,123.18,122.87,123.04,4725.0
2018-11-26 15:30:00,123.03,123.54,123.03,123.54,2312.0,123.03,123.54,123.03,123.54,2312.0
2018-11-26 15:35:00,123.66,123.84,123.53,123.76,4419.0,123.66,123.84,123.53,123.76,4419.0
2018-11-26 15:40:00,123.6,123.83,123.59,123.66,4958.0,123.6,123.83,123.59,123.66,4958.0
2018-11-26 15:45:00,123.53,123.83,123.53,123.73,4308.0,123.53,123.83,123.53,123.73,4308.0
2018-11-26 15:50:00,123.82,123.94,123.63,123.68,5427.0,123.82,123.94,123.63,123.68,5427.0
2018-11-26 15:55:00,123.63,123.83,123.62,123.79,21479.0,123.63,123.83,123.62,123.79,21479.0
2018-11-27 09:30:00,122.55,122.55,122.06,122.31,2149.0,122.55,122.55,122.06,122.31,2149.0
2018-11-27 09:35:00,122.51,122.51,120.94,122.19,1800.0,122.51,122.51,120.94,122.19,1800.0
2018-11-27 09:40:00,120.92,121.27,120.06,121.19,3499.0,120.92,121.27,120.06,121.19,3499.0
2018-11-27 09:45:00,121.67,121.71,121.67,121.71,300.0,121.67,121.71,121.67,121.71,300.0
2018-11-27 09:50:00,121.7,122.47,121.66,122.47,1300.0,121.7,122.47,121.66,122.47,1300.0
2018-11-27 09:55:00,122.46,123.32,122.46,123.01,2200.0,122.46,123.32,122.46,123.01,2200.0
2018-11-27 10:00:00,122.99,122.99,122.11,122.87,6860.0,122.99,122.99,122.11,122.87,6860.0
2018-11-27 10:05:00,122.64,123.32,122.6,123.25,3400.0,122.64,123.32,122.6,123.25,3400.0
2018-11-27 10:10:00,122.98,123.6,122.7,123.59,3569.0,122.98,123.6,122.7,123.59,3569.0
2018-11-27 10:15:00,123.4,123.53,122.76,122.76,9793.0,123.4,123.53,122.76,122.76,9793.0
2018-11-27 10:20:00,122.53,122.58,122.11,122.16,1650.0,122.53,122.58,122.11,122.16,1650.0
2018-11-27 10:25:00,122.57,122.57,121.55,121.8,10787.0,122.57,122.57,121.55,121.8,10787.0
2018-11-27 10:30:00,121.54,122.24,121.53,122.24,1660.0,121.54,122.24,121.53,122.24,1660.0
2018-11-27 10:35:00,122.33,122.33,121.72,121.72,1000.0,122.33,122.33,121.72,121.72,1000.0
2018-11-27 10:40:00,121.31,122.15,121.31,122.14,1900.0,121.31,122.15,121.31,122.14,1900.0
2018-11-27 10:45:00,122.14,122.14,121.92,121.92,300.0,122.14,122.14,121.92,121.92,300.0
2018-11-27 10:50:00,121.93,122.83,121.86,122.83,1800.0,121.93,122.83,121.86,122.83,1800.0
2018-11-27 10:55:00,122.26,122.66,122.24,122.66,1766.0,122.26,122.66,122.24,122.66,1766.0
2018-11-27 11:00:00,122.7,122.86,122.7,122.79,1200.0,122.7,122.86,122.7,122.79,1200.0
2018-11-27 11:05:00,122.57,122.62,121.92,122.09,5100.0,122.57,122.62,121.92,122.09,5100.0
2018-11-27 11:10:00,122.3,122.45,122.11,122.21,2800.0,122.3,122.45,122.11,122.21,2800.0
2018-11-27 11:15:00,122.34,123.07,122.2,122.98,2000.0,122.34,123.07,122.2,122.98,2000.0
2018-11-27 11:20:00,122.77,122.8,122.22,122.22,917.0,122.77,122.8,122.22,122.22,917.0
2018-11-27 11:25:00,122.18,122.56,122.18,122.51,400.0,122.18,122.56,122.18,122.51,400.0
2018-11-27 11:30:00,122.59,122.69,121.82,122.08,4700.0,122.59,122.69,121.82,122.08,4700.0
2018-11-27 11:35:00,122.0,122.0,121.63,121.63,1100.0,122.0,122.0,121.63,121.63,1100.0
2018-11-27 11:40:00,121.84,122.25,121.73,121.73,2250.0,121.84,122.25,121.73,121.73,2250.0
2018-11-27 11:45:00,121.43,121.45,121.34,121.45,400.0,121.43,121.45,121.34,121.45,400.0
2018-11-27 11:50:00,121.51,122.19,121.19,122.19,2025.0,121.51,122.19,121.19,122.19,2025.0
2018-11-27 11:55:00,122.22,122.29,122.07,122.29,300.0,122.22,122.29,122.07,122.29,300.0
2018-11-27 12:00:00,122.04,122.19,121.5,121.5,2400.0,122.04,122.19,121.5,121.5,2400.0
2018-11-27 12:05:00,122.13,122.2,121.84,121.84,537.0,122.13,122.2,121.84,121.84,537.0
2018-11-27 12:10:00,122.16,122.16,121.91,121.98,1831.0,122.16,122.16,121.91,121.98,1831.0
2018-11-27 12:15:00,121.84,122.26,121.51,122.24,2100.0,121.84,122.26,121.51,122.24,2100.0
2018-11-27 12:20:00,122.32,122.64,122.06,122.64,1400.0,122.32,122.64,122.06,122.64,1400.0
2018-11-27 12:25:00,121.75,121.75,121.52,121.52,500.0,121.75,121.75,121.52,121.52,500.0
2018-11-27 12:30:00,121.66,121.66,121.21,121.21,800.0,121.66,121.66,121.21,121.21,800.0
2018-11-27 12:35:00,121.17,121.67,120.63,121.67,6950.0,121.17,121.67,120.63,121.67,6950.0
2018-11-27 12:40:00,121.51,121.51,121.44,121.44,200.0,121.51,121.51,121.44,121.44,200.0
2018-11-27 12:45:00,121.31,121.38,120.94,121.19,1600.0,121.31,121.38,120.94,121.19,1600.0
2018-11-27 12:50:00,121.0,121.22,120.92,121.15,1175.0,121.0,121.22,120.92,121.15,1175.0
2018-11-27 12:55:00,120.77,120.77,120.77,120.77,100.0,120.77,120.77,120.77,120.77,100.0
2018-11-27 13:00:00,120.93,121.11,120.93,121.11,500.0,120.93,121.11,120.93,121.11,500.0
2018-11-27 13:05:00,121.05,121.21,120.99,121.05,1000.0,121.05,121.21,120.99,121.05,1000.0
2018-11-27 13:10:00,121.25,121.27,120.74,120.74,1200.0,121.25,121.27,120.74,120.74,1200.0
2018-11-27 13:15:00,120.76,120.94,120.5,120.6,53900.0,120.76,120.94,120.5,120.6,53900.0
2018-11-27 13:20:00,120.6,121.66,120.6,121.66,1800.0,120.6,121.66,120.6,121.66,1800.0
2018-11-27 13:25:00,121.66,121.93,121.66,121.89,1500.0,121.66,121.93,121.66,121.89,1500.0
2018-11-27 13:30:00,122.06,122.09,122.06,122.09,200.0,122.06,122.09,122.06,122.09,200.0
2018-11-27 13:35:00,121.68,121.98,121.64,121.65,1300.0,121.68,121.98,121.64,121.65,1300.0
2018-11-27 13:40:00,121.81,121.81,121.53,121.53,500.0,121.81,121.81,121.53,121.53,500.0
2018-11-27 13:45:00,121.66,121.7,121.41,121.41,400.0,121.66,121.7,121.41,121.41,400.0
2018-11-27 13:50:00,121.42,121.79,121.39,121.63,52300.0,121.42,121.79,121.39,121.63,52300.0
2018-11-27 13:55:00,121.59,122.53,121.59,122.52,1500.0,121.59,122.53,121.59,122.52,1500.0
2018-11-27 14:00:00,122.4,122.78,122.4,122.58,2302.0,122.4,122.78,122.4,122.58,2302.0
2018-11-27 14:05:00,122.61,122.61,122.61,122.61,200.0,122.61,122.61,122.61,122.61,200.0
2018-11-27 14:10:00,122.34,122.34,121.99,121.99,400.0,122.34,122.34,121.99,121.99,400.0
2018-11-27 14:15:00,121.98,121.98,121.98,121.98,100.0,121.98,121.98,121.98,121.98,100.0
2018-11-27 14:20:00,122.05,122.06,121.65,121.94,1200.0,122.05,122.06,121.65,121.94,1200.0
2018-11-27 14:25:00,121.91,122.25,121.79,122.12,2300.0,121.91,122.25,121.79,122.12,2300.0
2018-11-27 14:30:00,122.01,122.23,121.99,122.05,2700.0,122.01,122.23,121.99,122.05,2700.0
2018-11-27 14:35:00,122.21,122.36,121.7,121.86,4400.0,122.21,122.36,121.7,121.86,4400.0
2018-11-27 14:40:00,121.93,122.12,121.9,122.12,1400.0,121.93,122.12,121.9,122.12,1400.0
2018-11-27 14:45:00,122.21,122.21,122.15,122.15,791.0,122.21,122.21,122.15,122.15,791.0
2018-11-27 14:50:00,121.88,122.0,121.79,121.79,1900.0,121.88,122.0,121.79,121.79,1900.0
2018-11-27 14:55:00,121.82,122.0,121.54,121.6,2866.0,121.82,122.0,121.54,121.6,2866.0
2018-11-27 15:00:00,121.55,121.66,121.47,121.66,3400.0,121.55,121.66,121.47,121.66,3400.0
2018-11-27 15:05:00,121.51,121.51,121.19,121.25,3051.0,121.51,121.51,121.19,121.25,3051.0
2018-11-27 15:10:00,121.33,121.33,120.88,120.89,5270.0,121.33,121.33,120.88,120.89,5270.0
2018-11-27 15:15:00,121.01,121.23,120.95,120.95,4129.0,121.01,121.23,120.95,120.95,4129.0
2018-11-27 15:20:00,120.9,121.0,120.8,120.89,1133.0,120.9,121.0,120.8,120.89,1133.0
2018-11-27 15:25:00,120.93,121.2,120.87,120.88,4300.0,120.93,121.2,120.87,120.88,4300.0
2018-11-27 15:30:00,120.78,120.89,120.71,120.81,2500.0,120.78,120.89,120.71,120.81,2500.0
2018-11-27 15:35:00,120.84,121.16,120.84,121.16,2954.0,120.84,121.16,120.84,121.16,2954.0
2018-11-27 15:40:00,121.19,121.38,121.18,121.37,2615.0,121.19,121.38,121.18,121.37,2615.0
2018-11-27 15:45:00,121.34,121.52,121.24,121.52,8247.0,121.34,121.52,121.24,121.52,8247.0
2018-11-27 15:50:00,121.44,121.49,121.16,121.22,7730.0,121.44,121.49,121.16,121.22,7730.0
2018-11-27 15:55:00,121.24,121.29,120.91,120.99,26089.0,121.24,121.29,120.91,120.99,26089.0
2018-11-28 09:30:00,123.0,124.89,123.0,123.74,22998.0,123.0,124.89,123.0,123.74,22998.0
2018-11-28 09:35:00,123.76,123.76,121.55,122.71,18792.0,123.76,123.76,121.55,122.71,18792.0
2018-11-28 09:40:00,122.43,124.25,122.38,124.25,17522.0,122.43,124.25,122.38,124.25,17522.0
2018-11-28 09:45:00,124.03,124.31,123.62,124.19,6758.0,124.03,124.31,123.62,124.19,6758.0
2018-11-28 09:50:00,124.34,124.75,124.34,124.62,7532.0,124.34,124.75,124.34,124.62,7532.0
2018-11-28 09:55:00,124.3,124.8,124.29,124.68,3073.0,124.3,124.8,124.29,124.68,3073.0
2018-11-28 10:00:00,124.58,125.57,124.57,125.57,14897.0,124.58,125.57,124.57,125.57,14897.0
2018-11-28 10:05:00,125.58,125.58,124.5,124.55,14423.0,125.58,125.58,124.5,124.55,14423.0
2018-11-28 10:10:00,124.43,125.0,124.29,124.8,4050.0,124.43,125.0,124.29,124.8,4050.0
2018-11-28 10:15:00,124.49,124.49,123.82,123.85,1431.0,124.49,124.49,123.82,123.85,1431.0
2018-11-28 10:20:00,124.04,124.62,123.76,124.22,3053.0,124.04,124.62,123.76,124.22,3053.0
2018-11-28 10:25:00,124.59,124.59,124.13,124.15,1009.0,124.59,124.59,124.13,124.15,1009.0
2018-11-28 10:30:00,123.76,123.83,123.2,123.65,10691.0,123.76,123.83,123.2,123.65,10691.0
2018-11-28 10:35:00,123.7,123.7,122.74,122.74,800.0,123.7,123.7,122.74,122.74,800.0
2018-11-28 10:40:00,122.73,123.3,122.73,123.3,3977.0,122.73,123.3,122.73,123.3,3977.0
2018-11-28 10:45:00,123.15,123.23,122.75,122.75,1719.0,123.15,123.23,122.75,122.75,1719.0
2018-11-28 10:50:00,122.69,123.03,122.53,123.03,850.0,122.69,123.03,122.53,123.03,850.0
2018-11-28 10:55:00,122.99,123.36,122.99,123.34,1297.0,122.99,123.36,122.99,123.34,1297.0
2018-11-28 11:00:00,123.61,124.03,123.53,123.53,1300.0,123.61,124.03,123.53,123.53,1300.0
2018-11-28 11:05:00,123.82,124.37,123.42,124.34,11613.0,123.82,124.37,123.42,124.34,11613.0
2018-11-28 11:10:00,124.35,124.88,124.26,124.87,5605.0,124.35,124.88,124.26,124.87,5605.0
2018-11-28 11:15:00,124.77,125.93,124.75,125.7,17437.0,124.77,125.93,124.75,125.7,17437.0
2018-11-28 11:20:00,125.84,125.93,125.6,125.77,9628.0,125.84,125.93,125.6,125.77,9628.0
2018-11-28 11:25:00,125.67,125.93,125.16,125.45,8020.0,125.67,125.93,125.16,125.45,8020.0
2018-11-28 11:30:00,125.44,125.45,125.25,125.38,1300.0,125.44,125.45,125.25,125.38,1300.0
2018-11-28 11:35:00,125.33,125.33,124.46,124.81,7050.0,125.33,125.33,124.46,124.81,7050.0
2018-11-28 11:40:00,124.65,124.77,124.26,124.4,8500.0,124.65,124.77,124.26,124.4,8500.0
2018-11-28 11:45:00,124.48,124.48,124.2,124.44,3400.0,124.48,124.48,124.2,124.44,3400.0
2018-11-28 11:50:00,124.52,124.79,124.43,124.72,3705.0,124.52,124.79,124.43,124.72,3705.0
2018-11-28 11:55:00,124.56,124.86,124.43,124.56,1400.0,124.56,124.86,124.43,124.56,1400.0
2018-11-28 12:00:00,124.84,126.71,124.84,126.7,4094.0,124.84,126.71,124.84,126.7,4094.0
2018-11-28 12:05:00,126.75,127.06,126.54,127.03,6268.0,126.75,127.06,126.54,127.03,6268.0
2018-11-28 12:10:00,126.94,127.36,126.63,127.22,1600.0,126.94,127.36,126.63,127.22,1600.0
2018-11-28 12:15:00,127.18,127.72,126.98,127.21,6400.0,127.18,127.72,126.98,127.21,6400.0
2018-11-28 12:20:00,127.41,127.75,127.33,127.33,700.0,127.41,127.75,127.33,127.33,700.0
2018-11-28 12:25:00,127.33,128.31,127.31,127.92,2445.0,127.33,128.31,127.31,127.92,2445.0
2018-11-28 12:30:00,127.98,128.22,127.89,127.89,4440.0,127.98,128.22,127.89,127.89,4440.0
2018-11-28 12:35:00,127.41,127.84,127.28,127.63,2926.0,127.41,127.84,127.28,127.63,2926.0
2018-11-28 12:40:00,127.63,127.9,127.54,127.85,2012.0,127.63,127.9,127.54,127.85,2012.0
2018-11-28 12:45:00,127.92,129.52,127.92,129.18,19289.0,127.92,129.52,127.92,129.18,19289.0
2018-11-28 12:50:00,129.31,130.04,129.31,130.04,6709.0,129.31,130.04,129.31,130.04,6709.0
2018-11-28 12:55:00,129.98,130.12,129.15,129.15,8219.0,129.98,130.12,129.15,129.15,8219.0
2018-11-28 13:00:00,128.88,128.88,127.73,127.73,5399.0,128.88,128.88,127.73,127.73,5399.0
2018-11-28 13:05:00,127.8,128.24,127.71,128.1,4099.0,127.8,128.24,127.71,128.1,4099.0
2018-11-28 13:10:00,128.24,128.95,128.11,128.75,3260.0,128.24,128.95,128.11,128.75,3260.0
2018-11-28 13:15:00,128.81,129.57,128.7,129.57,3260.0,128.81,129.57,128.7,129.57,3260.0
2018-11-28 13:20:00,129.56,129.56,129.06,129.2,3108.0,129.56,129.56,129.06,129.2,3108.0
2018-11-28 13:25:00,129.31,129.65,129.26,129.57,3900.0,129.31,129.65,129.26,129.57,3900.0
2018-11-28 13:30:00,129.56,129.83,129.55,129.61,2615.0,129.56,129.83,129.55,129.61,2615.0
2018-11-28 13:35:00,129.7,130.25,129.7,130.2,4450.0,129.7,130.25,129.7,130.2,4450.0
2018-11-28 13:40:00,130.29,130.86,129.98,130.7,3600.0,130.29,130.86,129.98,130.7,3600.0
2018-11-28 13:45:00,130.78,131.15,130.48,130.48,5500.0,130.78,131.15,130.48,130.48,5500.0
2018-11-28 13:50:00,130.28,130.62,129.94,129.94,4238.0,130.28,130.62,129.94,129.94,4238.0
2018-11-28 13:55:00,130.23,130.61,129.95,129.96,4285.0,130.23,130.61,129.95,129.96,4285.0
2018-11-28 14:00:00,129.89,130.26,129.89,130.15,1000.0,129.89,130.26,129.89,130.15,1000.0
2018-11-28 14:05:00,130.21,130.36,129.61,129.93,3557.0,130.21,130.36,129.61,129.93,3557.0
2018-11-28 14:10:00,129.78,129.78,129.16,129.45,3257.0,129.78,129.78,129.16,129.45,3257.0
2018-11-28 14:15:00,129.2,129.89,128.86,129.86,3715.0,129.2,129.89,128.86,129.86,3715.0
2018-11-28 14:20:00,130.01,130.04,129.35,129.64,14232.0,130.01,130.04,129.35,129.64,14232.0
2018-11-28 14:25:00,129.51,129.6,129.37,129.6,850.0,129.51,129.6,129.37,129.6,850.0
2018-11-28 14:30:00,129.43,129.94,129.43,129.94,1202.0,129.43,129.94,129.43,129.94,1202.0
2018-11-28 14:35:00,130.01,130.25,129.95,129.95,2563.0,130.01,130.25,129.95,129.95,2563.0
2018-11-28 14:40:00,129.78,129.83,129.46,129.46,6210.0,129.78,129.83,129.46,129.46,6210.0
2018-11-28 14:45:00,129.44,129.44,129.13,129.39,2958.0,129.44,129.44,129.13,129.39,2958.0
2018-11-28 14:50:00,129.31,129.39,128.99,129.19,2700.0,129.31,129.39,128.99,129.19,2700.0
2018-11-28 14:55:00,129.08,129.33,128.87,129.01,6190.0,129.08,129.33,128.87,129.01,6190.0
2018-11-28 15:00:00,128.92,129.1,128.84,129.02,4322.0,128.92,129.1,128.84,129.02,4322.0
2018-11-28 15:05:00,129.1,129.1,128.83,129.03,3000.0,129.1,129.1,128.83,129.03,3000.0
2018-11-28 15:10:00,129.1,129.33,129.1,129.33,3920.0,129.1,129.33,129.1,129.33,3920.0
2018-11-28 15:15:00,129.31,129.32,129.15,129.28,6005.0,129.31,129.32,129.15,129.28,6005.0
2018-11-28 15:20:00,129.28,129.48,129.11,129.2,11170.0,129.28,129.48,129.11,129.2,11170.0
2018-11-28 15:25:00,129.17,129.36,129.06,129.36,8148.0,129.17,129.36,129.06,129.36,8148.0
2018-11-28 15:30:00,129.42,129.44,129.16,129.27,24602.0,129.42,129.44,129.16,129.27,24602.0
2018-11-28 15:35:00,129.32,129.57,129.13,129.55,40369.0,129.32,129.57,129.13,129.55,40369.0
2018-11-28 15:40:00,129.5,130.22,129.46,129.94,15864.0,129.5,130.22,129.46,129.94,15864.0
2018-11-28 15:45:00,130.04,130.65,129.97,130.47,16834.0,130.04,130.65,129.97,130.47,16834.0
2018-11-28 15:50:00,130.43,130.93,130.42,130.86,35674.0,130.43,130.93,130.42,130.86,35674.0
2018-11-28 15:55:00,130.82,130.82,130.51,130.57,46612.0,130.82,130.82,130.51,130.57,46612.0
2018-11-29 09:30:00,129.27,130.93,129.27,130.43,6956.0,129.27,130.93,129.27,130.43,6956.0
2018-11-29 09:35:00,130.13,131.0,129.46,131.0,4718.0,130.13,131.0,129.46,131.0,4718.0
2018-11-29 09:40:00,130.26,130.76,129.96,130.61,2325.0,130.26,130.76,129.96,130.61,2325.0
2018-11-29 09:45:00,130.41,130.84,129.88,129.88,600.0,130.41,130.84,129.88,129.88,600.0
2018-11-29 09:50:00,130.71,130.71,130.71,130.71,100.0,130.71,130.71,130.71,130.71,100.0
2018-11-29 09:55:00,130.95,131.46,130.5,131.46,1487.0,130.95,131.46,130.5,131.46,1487.0
2018-11-29 10:00:00,131.16,131.16,130.13,130.35,3793.0,131.16,131.16,130.13,130.35,3793.0
2018-11-29 10:05:00,130.67,130.72,129.85,130.2,12836.0,130.67,130.72,129.85,130.2,12836.0
2018-11-29 10:10:00,129.9,130.0,129.36,130.0,5695.0,129.9,130.0,129.36,130.0,5695.0
2018-11-29 10:15:00,130.0,130.08,129.73,129.99,4300.0,130.0,130.08,129.73,129.99,4300.0
2018-11-29 10:20:00,130.0,130.09,129.8,129.92,7000.0,130.0,130.09,129.8,129.92,7000.0
2018-11-29 10:25:00,130.09,130.31,129.78,130.07,17683.0,130.09,130.31,129.78,130.07,17683.0
2018-11-29 10:30:00,130.21,131.07,130.21,130.33,2850.0,130.21,131.07,130.21,130.33,2850.0
2018-11-29 10:35:00,130.44,130.44,130.05,130.23,1800.0,130.44,130.44,130.05,130.23,1800.0
2018-11-29 10:40:00,130.22,130.46,130.16,130.26,800.0,130.22,130.46,130.16,130.26,800.0
2018-11-29 10:45:00,130.11,130.11,129.94,129.94,700.0,130.11,130.11,129.94,129.94,700.0
2018-11-29 10:50:00,129.04,129.04,128.8,128.8,890.0,129.04,129.04,128.8,128.8,890.0
2018-11-29 10:55:00,128.91,129.46,128.91,129.45,708.0,128.91,129.46,128.91,129.45,708.0
2018-11-29 11:00:00,129.52,129.87,129.45,129.77,800.0,129.52,129.87,129.45,129.77,800.0
2018-11-29 11:05:00,129.95,129.95,129.57,129.84,1805.0,129.95,129.95,129.57,129.84,1805.0
2018-11-29 11:10:00,129.98,130.77,129.92,130.77,2500.0,129.98,130.77,129.92,130.77,2500.0
2018-11-29 11:15:00,130.92,131.1,130.8,130.8,905.0,130.92,131.1,130.8,130.8,905.0
2018-11-29 11:20:00,130.8,131.77,130.8,131.77,1322.0,130.8,131.77,130.8,131.77,1322.0
2018-11-29 11:25:00,131.75,131.99,131.33,131.99,1700.0,131.75,131.99,131.33,131.99,1700.0
2018-11-29 11:30:00,131.73,132.17,131.69,132.17,1230.0,131.73,132.17,131.69,132.17,1230.0
2018-11-29 11:35:00,132.53,132.53,132.44,132.49,300.0,132.53,132.53,132.44,132.49,300.0
2018-11-29 11:40:00,132.37,132.66,132.36,132.66,1612.0,132.37,132.66,132.36,132.66,1612.0
2018-11-29 11:45:00,132.94,132.97,132.55,132.55,1128.0,132.94,132.97,132.55,132.55,1128.0
2018-11-29 11:50:00,132.96,133.18,132.96,133.18,300.0,132.96,133.18,132.96,133.18,300.0
2018-11-29 11:55:00,133.44,133.44,132.84,133.23,4689.0,133.44,133.44,132.84,133.23,4689.0
2018-11-29 12:00:00,133.0,133.0,132.74,132.75,2300.0,133.0,133.0,132.74,132.75,2300.0
2018-11-29 12:05:00,132.86,133.05,132.46,132.74,1900.0,132.86,133.05,132.46,132.74,1900.0
2018-11-29 12:10:00,132.58,133.17,132.57,133.17,1700.0,132.58,133.17,132.57,133.17,1700.0
2018-11-29 12:15:00,133.17,133.59,133.0,133.59,2523.0,133.17,133.59,133.0,133.59,2523.0
2018-11-29 12:20:00,133.52,133.83,133.37,133.77,1400.0,133.52,133.83,133.37,133.77,1400.0
2018-11-29 12:25:00,133.99,134.03,133.76,133.76,1636.0,133.99,134.03,133.76,133.76,1636.0
2018-11-29 12:30:00,134.0,134.09,133.72,133.81,900.0,134.0,134.09,133.72,133.81,900.0
2018-11-29 12:35:00,133.88,133.88,133.3,133.72,2100.0,133.88,133.88,133.3,133.72,2100.0
2018-11-29 12:40:00,133.89,134.33,133.82,133.82,2100.0,133.89,134.33,133.82,133.82,2100.0
2018-11-29 12:45:00,134.0,134.02,133.68,134.02,600.0,134.0,134.02,133.68,134.02,600.0
2018-11-29 12:50:00,133.81,133.94,133.68,133.68,800.0,133.81,133.94,133.68,133.68,800.0
2018-11-29 12:55:00,133.96,134.02,133.78,134.02,1300.0,133.96,134.02,133.78,134.02,1300.0
2018-11-29 13:00:00,134.15,134.27,134.09,134.12,1805.0,134.15,134.27,134.09,134.12,1805.0
2018-11-29 13:05:00,134.02,134.11,133.71,133.82,3400.0,134.02,134.11,133.71,133.82,3400.0
2018-11-29 13:10:00,133.75,134.02,133.73,133.97,1800.0,133.75,134.02,133.73,133.97,1800.0
2018-11-29 13:15:00,134.1,134.62,134.09,134.62,7024.0,134.1,134.62,134.09,134.62,7024.0
2018-11-29 13:20:00,134.62,134.68,134.47,134.64,4600.0,134.62,134.68,134.47,134.64,4600.0
2018-11-29 13:25:00,134.64,135.18,134.64,135.06,16572.0,134.64,135.18,134.64,135.06,16572.0
2018-11-29 13:30:00,135.0,135.47,135.0,135.19,9318.0,135.0,135.47,135.0,135.19,9318.0
2018-11-29 13:35:00,135.07,135.49,135.05,135.44,12910.0,135.07,135.49,135.05,135.44,12910.0
2018-11-29 13:40:00,135.44,135.53,135.25,135.53,3383.0,135.44,135.53,135.25,135.53,3383.0
2018-11-29 13:45:00,135.62,135.73,135.43,135.69,982.0,135.62,135.73,135.43,135.69,982.0
2018-11-29 13:50:00,135.56,135.71,135.55,135.63,700.0,135.56,135.71,135.55,135.63,700.0
2018-11-29 13:55:00,135.9,135.96,135.31,135.31,2075.0,135.9,135.96,135.31,135.31,2075.0
2018-11-29 14:00:00,135.29,135.82,135.29,135.63,3641.0,135.29,135.82,135.29,135.63,3641.0
2018-11-29 14:05:00,135.64,135.64,135.3,135.31,1711.0,135.64,135.64,135.3,135.31,1711.0
2018-11-29 14:10:00,135.35,135.95,135.35,135.79,3585.0,135.35,135.95,135.35,135.79,3585.0
2018-11-29 14:15:00,135.77,135.9,135.55,135.55,1800.0,135.77,135.9,135.55,135.55,1800.0
2018-11-29 14:20:00,135.71,135.71,135.6,135.7,1060.0,135.71,135.71,135.6,135.7,1060.0
2018-11-29 14:25:00,135.58,135.86,135.58,135.86,820.0,135.58,135.86,135.58,135.86,820.0
2018-11-29 14:30:00,135.75,135.93,135.74,135.84,3533.0,135.75,135.93,135.74,135.84,3533.0
2018-11-29 14:35:00,135.86,135.86,135.26,135.26,1200.0,135.86,135.86,135.26,135.26,1200.0
2018-11-29 14:40:00,135.15,135.68,135.15,135.68,3226.0,135.15,135.68,135.15,135.68,3226.0
2018-11-29 14:45:00,135.69,136.16,135.69,136.16,4976.0,135.69,136.16,135.69,136.16,4976.0
2018-11-29 14:50:00,136.06,136.26,136.06,136.19,7608.0,136.06,136.26,136.06,136.19,7608.0
2018-11-29 14:55:00,136.34,136.6,136.34,136.47,4152.0,136.34,136.6,136.34,136.47,4152.0
2018-11-29 15:00:00,136.45,136.47,136.05,136.05,2821.0,136.45,136.47,136.05,136.05,2821.0
2018-11-29 15:05:00,136.09,136.26,135.96,136.26,2144.0,136.09,136.26,135.96,136.26,2144.0
2018-11-29 15:10:00,136.34,136.4,136.06,136.18,2100.0,136.34,136.4,136.06,136.18,2100.0
2018-11-29 15:15:00,136.12,136.12,135.79,135.79,1712.0,136.12,136.12,135.79,135.79,1712.0
2018-11-29 15:20:00,135.74,135.81,135.37,135.37,3200.0,135.74,135.81,135.37,135.37,3200.0
2018-11-29 15:25:00,135.35,135.59,135.35,135.57,8050.0,135.35,135.59,135.35,135.57,8050.0
2018-11-29 15:30:00,135.5,135.51,134.94,135.16,4312.0,135.5,135.51,134.94,135.16,4312.0
2018-11-29 15:35:00,135.19,135.21,134.58,134.68,5950.0,135.19,135.21,134.58,134.68,5950.0
2018-11-29 15:40:00,134.58,134.99,134.49,134.72,4900.0,134.58,134.99,134.49,134.72,4900.0
2018-11-29 15:45:00,134.69,134.69,134.14,134.16,9985.0,134.69,134.69,134.14,134.16,9985.0
2018-11-29 15:50:00,134.1,134.33,134.06,134.27,13116.0,134.1,134.33,134.06,134.27,13116.0
2018-11-29 15:55:00,134.28,134.29,133.82,134.15,47396.0,134.28,134.29,133.82,134.15,47396.0
2018-11-30 09:30:00,133.85,135.0,133.85,134.39,8248.0,133.85,135.0,133.85,134.39,8248.0
2018-11-30 09:35:00,133.65,133.72,133.41,133.72,1000.0,133.65,133.72,133.41,133.72,1000.0
2018-11-30 09:40:00,134.51,134.67,133.99,134.63,1325.0,134.51,134.67,133.99,134.63,1325.0
2018-11-30 09:45:00,135.0,135.95,134.84,135.67,3516.0,135.0,135.95,134.84,135.67,3516.0
2018-11-30 09:50:00,135.79,136.28,134.9,136.28,4507.0,135.79,136.28,134.9,136.28,4507.0
2018-11-30 09:55:00,135.91,136.2,135.59,136.11,1000.0,135.91,136.2,135.59,136.11,1000.0
2018-11-30 10:00:00,136.18,136.24,135.39,135.57,3639.0,136.18,136.24,135.39,135.57,3639.0
2018-11-30 10:05:00,135.95,136.49,135.89,136.43,1700.0,135.95,136.49,135.89,136.43,1700.0
2018-11-30 10:10:00,136.37,136.98,136.36,136.75,1300.0,136.37,136.98,136.36,136.75,1300.0
2018-11-30 10:15:00,136.97,136.97,136.19,136.19,2800.0,136.97,136.97,136.19,136.19,2800.0
2018-11-30 10:20:00,136.0,136.03,135.95,135.95,300.0,136.0,136.03,135.95,135.95,300.0
2018-11-30 10:25:00,136.0,136.0,135.45,135.46,2700.0,136.0,136.0,135.45,135.46,2700.0
2018-11-30 10:30:00,135.8,136.82,135.55,136.82,1700.0,135.8,136.82,135.55,136.82,1700.0
2018-11-30 10:35:00,136.87,136.88,136.48,136.74,1608.0,136.87,136.88,136.48,136.74,1608.0
2018-11-30 10:40:00,136.87,137.29,136.59,137.29,3804.0,136.87,137.29,136.59,137.29,3804.0
2018-11-30 10:45:00,137.13,137.13,136.35,136.54,3220.0,137.13,137.13,136.35,136.54,3220.0
2018-11-30 10:50:00,136.6,136.6,136.07,136.42,1900.0,136.6,136.6,136.07,136.42,1900.0
2018-11-30 10:55:00,136.36,136.54,136.25,136.45,1542.0,136.36,136.54,136.25,136.45,1542.0
2018-11-30 11:00:00,136.47,136.61,136.22,136.61,2800.0,136.47,136.61,136.22,136.61,2800.0
2018-11-30 11:05:00,136.5,136.5,135.94,136.08,3200.0,136.5,136.5,135.94,136.08,3200.0
2018-11-30 11:10:00,135.87,136.3,135.8,136.3,1846.0,135.87,136.3,135.8,136.3,1846.0
2018-11-30 11:15:00,136.16,137.34,136.01,137.05,6852.0,136.16,137.34,136.01,137.05,6852.0
2018-11-30 11:20:00,137.28,137.57,137.1,137.1,4803.0,137.28,137.57,137.1,137.1,4803.0
2018-11-30 11:25:00,137.17,137.2,136.48,136.54,2702.0,137.17,137.2,136.48,136.54,2702.0
2018-11-30 11:30:00,136.45,136.77,136.28,136.77,1202.0,136.45,136.77,136.28,136.77,1202.0
2018-11-30 11:35:00,136.71,137.01,136.41,137.01,1604.0,136.71,137.01,136.41,137.01,1604.0
2018-11-30 11:40:00,137.06,137.6,137.06,137.55,400.0,137.06,137.6,137.06,137.55,400.0
2018-11-30 11:45:00,137.59,137.59,137.11,137.36,6355.0,137.59,137.59,137.11,137.36,6355.0
2018-11-30 11:50:00,137.19,137.38,136.69,136.69,1454.0,137.19,137.38,136.69,136.69,1454.0
2018-11-30 11:55:00,136.61,136.82,136.61,136.66,600.0,136.61,136.82,136.61,136.66,600.0
2018-11-30 12:00:00,136.51,136.51,136.51,136.51,200.0,136.51,136.51,136.51,136.51,200.0
2018-11-30 12:05:00,136.29,136.64,136.15,136.64,1000.0,136.29,136.64,136.15,136.64,1000.0
2018-11-30 12:10:00,136.4,136.4,135.98,136.25,3066.0,136.4,136.4,135.98,136.25,3066.0
2018-11-30 12:15:00,136.06,136.06,136.06,136.06,200.0,136.06,136.06,136.06,136.06,200.0
2018-11-30 12:20:00,135.86,136.28,135.86,136.24,1094.0,135.86,136.28,135.86,136.24,1094.0
2018-11-30 12:25:00,135.98,135.98,135.94,135.94,400.0,135.98,135.98,135.94,135.94,400.0
2018-11-30 12:30:00,136.06,136.42,135.94,135.94,1858.0,136.06,136.42,135.94,135.94,1858.0
2018-11-30 12:35:00,135.85,136.1,135.68,136.1,1702.0,135.85,136.1,135.68,136.1,1702.0
2018-11-30 12:40:00,135.85,135.99,135.85,135.99,1100.0,135.85,135.99,135.85,135.99,1100.0
2018-11-30 12:45:00,135.96,136.51,135.96,136.35,4471.0,135.96,136.51,135.96,136.35,4471.0
2018-11-30 12:50:00,136.41,136.57,136.38,136.51,5500.0,136.41,136.57,136.38,136.51,5500.0
2018-11-30 12:55:00,136.5,136.5,136.23,136.23,1621.0,136.5,136.5,136.23,136.23,1621.0
2018-11-30 13:00:00,136.12,136.21,135.58,135.79,800.0,136.12,136.21,135.58,135.79,800.0
2018-11-30 13:05:00,135.75,135.75,135.05,135.06,2750.0,135.75,135.75,135.05,135.06,2750.0
2018-11-30 13:10:00,134.86,135.29,134.86,135.25,1000.0,134.86,135.29,134.86,135.25,1000.0
2018-11-30 13:15:00,135.09,135.45,135.09,135.34,1100.0,135.09,135.45,135.09,135.34,1100.0
2018-11-30 13:20:00,135.4,135.55,135.27,135.43,800.0,135.4,135.55,135.27,135.43,800.0
2018-11-30 13:25:00,135.28,135.41,135.0,135.4,1500.0,135.28,135.41,135.0,135.4,1500.0
2018-11-30 13:30:00,135.4,136.07,135.4,136.07,2800.0,135.4,136.07,135.4,136.07,2800.0
2018-11-30 13:35:00,135.89,135.89,135.58,135.58,900.0,135.89,135.89,135.58,135.58,900.0
2018-11-30 13:40:00,135.93,136.0,135.59,135.69,3000.0,135.93,136.0,135.59,135.69,3000.0
2018-11-30 13:45:00,135.96,136.04,135.67,135.85,1700.0,135.96,136.04,135.67,135.85,1700.0
2018-11-30 13:50:00,135.9,136.3,135.89,135.95,3954.0,135.9,136.3,135.89,135.95,3954.0
2018-11-30 13:55:00,135.95,136.04,135.75,135.96,5100.0,135.95,136.04,135.75,135.96,5100.0
2018-11-30 14:00:00,135.96,136.06,135.67,136.06,4875.0,135.96,136.06,135.67,136.06,4875.0
2018-11-30 14:05:00,135.91,136.04,135.91,136.02,300.0,135.91,136.04,135.91,136.02,300.0
2018-11-30 14:10:00,135.84,135.99,135.84,135.99,900.0,135.84,135.99,135.84,135.99,900.0
2018-11-30 14:15:00,136.05,136.21,135.93,135.93,2300.0,136.05,136.21,135.93,135.93,2300.0
2018-11-30 14:20:00,136.17,136.29,135.99,136.05,2330.0,136.17,136.29,135.99,136.05,2330.0
2018-11-30 14:25:00,135.99,136.32,135.99,136.32,1701.0,135.99,136.32,135.99,136.32,1701.0
2018-11-30 14:30:00,136.39,136.46,136.37,136.45,1900.0,136.39,136.46,136.37,136.45,1900.0
2018-11-30 14:35:00,136.69,136.81,136.55,136.81,3500.0,136.69,136.81,136.55,136.81,3500.0
2018-11-30 14:40:00,136.71,137.18,136.71,137.18,2100.0,136.71,137.18,136.71,137.18,2100.0
2018-11-30 14:45:00,137.24,137.59,137.16,137.44,7262.0,137.24,137.59,137.16,137.44,7262.0
2018-11-30 14:50:00,137.5,137.58,137.39,137.5,6500.0,137.5,137.58,137.39,137.5,6500.0
2018-11-30 14:55:00,137.5,137.5,137.4,137.4,2786.0,137.5,137.5,137.4,137.4,2786.0
2018-11-30 15:00:00,137.4,137.55,137.4,137.5,2382.0,137.4,137.55,137.4,137.5,2382.0
2018-11-30 15:05:00,137.54,137.85,137.42,137.85,5300.0,137.54,137.85,137.42,137.85,5300.0
2018-11-30 15:10:00,137.84,137.85,137.74,137.84,4200.0,137.84,137.85,137.74,137.84,4200.0
2018-11-30 15:15:00,137.75,138.05,137.75,138.04,6034.0,137.75,138.05,137.75,138.04,6034.0
2018-11-30 15:20:00,138.06,138.39,138.06,138.24,6341.0,138.06,138.39,138.06,138.24,6341.0
2018-11-30 15:25:00,138.18,138.23,137.73,137.73,8177.0,138.18,138.23,137.73,137.73,8177.0
2018-11-30 15:30:00,137.73,138.09,137.71,138.05,8700.0,137.73,138.09,137.71,138.05,8700.0
2018-11-30 15:35:00,138.09,138.31,137.96,138.27,10965.0,138.09,138.31,137.96,138.27,10965.0
2018-11-30 15:40:00,138.27,138.5,138.16,138.5,12935.0,138.27,138.5,138.16,138.5,12935.0
2018-11-30 15:45:00,138.43,138.43,138.21,138.34,15467.0,138.43,138.43,138.21,138.34,15467.0
2018-11-30 15:50:00,138.37,138.92,138.36,138.78,27842.0,138.37,138.92,138.36,138.78,27842.0
2018-11-30 15:55:00,138.8,139.33,138.8,139.03,35463.0,138.8,139.33,138.8,139.03,35463.0
2018-12-03 09:30:00,142.99,143.0,140.33,140.5,7143.0,142.99,143.0,140.33,140.5,7143.0
2018-12-03 09:35:00,140.5,142.1,139.92,140.55,42445.0,140.5,142.1,139.92,140.55,42445.0
2018-12-03 09:40:00,140.13,140.53,139.81,140.33,4561.0,140.13,140.53,139.81,140.33,4561.0
2018-12-03 09:45:00,140.15,140.15,138.59,138.71,3712.0,140.15,140.15,138.59,138.71,3712.0
2018-12-03 09:50:00,138.93,139.17,138.27,138.27,2091.0,138.93,139.17,138.27,138.27,2091.0
2018-12-03 09:55:00,138.11,138.23,137.27,137.94,5000.0,138.11,138.23,137.27,137.94,5000.0
2018-12-03 10:00:00,138.21,138.65,137.92,138.39,2560.0,138.21,138.65,137.92,138.39,2560.0
2018-12-03 10:05:00,138.4,138.9,138.31,138.8,6809.0,138.4,138.9,138.31,138.8,6809.0
2018-12-03 10:10:00,138.85,138.88,137.75,137.75,9405.0,138.85,138.88,137.75,137.75,9405.0
2018-12-03 10:15:00,138.28,138.91,138.28,138.91,1200.0,138.28,138.91,138.28,138.91,1200.0
2018-12-03 10:20:00,139.05,139.78,138.98,139.78,1541.0,139.05,139.78,138.98,139.78,1541.0
2018-12-03 10:25:00,139.6,139.6,138.94,139.11,6400.0,139.6,139.6,138.94,139.11,6400.0
2018-12-03 10:30:00,139.11,139.29,138.86,139.06,4327.0,139.11,139.29,138.86,139.06,4327.0
2018-12-03 10:35:00,138.99,138.99,137.78,137.78,6106.0,138.99,138.99,137.78,137.78,6106.0
2018-12-03 10:40:00,137.77,138.55,137.77,138.55,3300.0,137.77,138.55,137.77,138.55,3300.0
2018-12-03 10:45:00,138.63,138.89,138.37,138.88,2937.0,138.63,138.89,138.37,138.88,2937.0
2018-12-03 10:50:00,138.71,138.71,138.08,138.38,3400.0,138.71,138.71,138.08,138.38,3400.0
2018-12-03 10:55:00,138.42,138.62,138.41,138.62,1200.0,138.42,138.62,138.41,138.62,1200.0
2018-12-03 11:00:00,138.28,138.3,138.0,138.18,800.0,138.28,138.3,138.0,138.18,800.0
2018-12-03 11:05:00,138.46,139.09,138.25,139.09,1362.0,138.46,139.09,138.25,139.09,1362.0
2018-12-03 11:10:00,139.24,139.57,139.05,139.05,1237.0,139.24,139.57,139.05,139.05,1237.0
2018-12-03 11:15:00,139.06,139.52,139.06,139.52,800.0,139.06,139.52,139.06,139.52,800.0
2018-12-03 11:20:00,139.31,139.99,139.3,139.57,3562.0,139.31,139.99,139.3,139.57,3562.0
2018-12-03 11:25:00,139.68,140.19,139.33,140.19,26400.0,139.68,140.19,139.33,140.19,26400.0
2018-12-03 11:30:00,140.27,140.27,140.14,140.27,600.0,140.27,140.27,140.14,140.27,600.0
2018-12-03 11:35:00,140.5,140.89,140.4,140.71,3666.0,140.5,140.89,140.4,140.71,3666.0
2018-12-03 11:40:00,140.6,140.7,139.3,139.5,1800.0,140.6,140.7,139.3,139.5,1800.0
2018-12-03 11:45:00,139.5,139.77,139.5,139.73,700.0,139.5,139.77,139.5,139.73,700.0
2018-12-03 11:50:00,139.88,139.98,139.57,139.57,1000.0,139.88,139.98,139.57,139.57,1000.0
2018-12-03 11:55:00,139.27,139.31,138.2,138.2,1700.0,139.27,139.31,138.2,138.2,1700.0
2018-12-03 12:00:00,138.21,139.34,138.21,139.34,800.0,138.21,139.34,138.21,139.34,800.0
2018-12-03 12:05:00,139.19,139.19,139.19,139.19,100.0,139.19,139.19,139.19,139.19,100.0
2018-12-03 12:10:00,139.12,139.36,139.01,139.18,1850.0,139.12,139.36,139.01,139.18,1850.0
2018-12-03 12:15:00,139.34,139.97,139.34,139.5,1900.0,139.34,139.97,139.34,139.5,1900.0
2018-12-03 12:20:00,139.48,139.86,139.42,139.86,400.0,139.48,139.86,139.42,139.86,400.0
2018-12-03 12:25:00,139.6,139.94,139.57,139.58,1100.0,139.6,139.94,139.57,139.58,1100.0
2018-12-03 12:30:00,139.84,139.84,139.61,139.84,300.0,139.84,139.84,139.61,139.84,300.0
2018-12-03 12:35:00,140.07,140.07,139.84,139.85,900.0,140.07,140.07,139.84,139.85,900.0
2018-12-03 12:40:00,140.07,140.14,140.05,140.08,1700.0,140.07,140.14,140.05,140.08,1700.0
2018-12-03 12:45:00,140.08,140.08,140.08,140.08,0.0,140.08,140.08,140.08,140.08,0.0
2018-12-03 12:50:00,140.18,140.18,139.71,139.71,1400.0,140.18,140.18,139.71,139.71,1400.0
2018-12-03 12:55:00,139.72,140.1,139.72,140.1,400.0,139.72,140.1,139.72,140.1,400.0
2018-12-03 13:00:00,140.14,140.77,140.14,140.77,3173.0,140.14,140.77,140.14,140.77,3173.0
2018-12-03 13:05:00,140.66,140.66,140.32,140.43,2795.0,140.66,140.66,140.32,140.43,2795.0
2018-12-03 13:10:00,140.32,140.65,140.05,140.08,3225.0,140.32,140.65,140.05,140.08,3225.0
2018-12-03 13:15:00,140.43,140.74,140.43,140.55,2000.0,140.43,140.74,140.43,140.55,2000.0
2018-12-03 13:20:00,140.78,140.92,140.73,140.73,1600.0,140.78,140.92,140.73,140.73,1600.0
2018-12-03 13:25:00,140.7,140.75,140.5,140.6,3301.0,140.7,140.75,140.5,140.6,3301.0
2018-12-03 13:30:00,140.51,140.51,140.36,140.4,949.0,140.51,140.51,140.36,140.4,949.0
2018-12-03 13:35:00,140.4,140.4,140.18,140.18,750.0,140.4,140.4,140.18,140.18,750.0
2018-12-03 13:40:00,140.09,140.22,140.09,140.22,700.0,140.09,140.22,140.09,140.22,700.0
2018-12-03 13:45:00,140.22,140.24,139.95,139.95,1800.0,140.22,140.24,139.95,139.95,1800.0
2018-12-03 13:50:00,139.95,140.24,139.95,140.24,300.0,139.95,140.24,139.95,140.24,300.0
2018-12-03 13:55:00,140.2,140.2,139.89,140.06,21799.0,140.2,140.2,139.89,140.06,21799.0
2018-12-03 14:00:00,140.06,140.16,139.41,139.41,7900.0,140.06,140.16,139.41,139.41,7900.0
2018-12-03 14:05:00,139.38,139.38,138.38,138.72,8407.0,139.38,139.38,138.38,138.72,8407.0
2018-12-03 14:10:00,138.58,138.73,138.36,138.36,6200.0,138.58,138.73,138.36,138.36,6200.0
2018-12-03 14:15:00,138.35,138.5,138.18,138.4,6700.0,138.35,138.5,138.18,138.4,6700.0
2018-12-03 14:20:00,138.33,138.54,138.27,138.49,3300.0,138.33,138.54,138.27,138.49,3300.0
2018-12-03 14:25:00,138.52,138.67,138.44,138.45,1119.0,138.52,138.67,138.44,138.45,1119.0
2018-12-03 14:30:00,138.56,138.65,138.46,138.65,1200.0,138.56,138.65,138.46,138.65,1200.0
2018-12-03 14:35:00,138.66,138.7,138.34,138.48,1700.0,138.66,138.7,138.34,138.48,1700.0
2018-12-03 14:40:00,138.53,138.53,137.82,137.82,7526.0,138.53,138.53,137.82,137.82,7526.0
2018-12-03 14:45:00,137.94,138.06,137.6,137.69,13486.0,137.94,138.06,137.6,137.69,13486.0
2018-12-03 14:50:00,137.82,137.94,137.5,137.67,13480.0,137.82,137.94,137.5,137.67,13480.0
2018-12-03 14:55:00,137.72,138.23,137.54,137.96,8400.0,137.72,138.23,137.54,137.96,8400.0
2018-12-03 15:00:00,137.96,138.0,137.65,137.86,11139.0,137.96,138.0,137.65,137.86,11139.0
2018-12-03 15:05:00,137.76,138.13,137.65,137.74,5578.0,137.76,138.13,137.65,137.74,5578.0
2018-12-03 15:10:00,137.9,138.11,137.81,138.02,5021.0,137.9,138.11,137.81,138.02,5021.0
2018-12-03 15:15:00,138.1,138.38,138.09,138.23,7359.0,138.1,138.38,138.09,138.23,7359.0
2018-12-03 15:20:00,138.38,138.44,138.2,138.41,4265.0,138.38,138.44,138.2,138.41,4265.0
2018-12-03 15:25:00,138.34,138.82,138.34,138.73,6700.0,138.34,138.82,138.34,138.73,6700.0
2018-12-03 15:30:00,138.83,139.14,138.83,139.13,1700.0,138.83,139.14,138.83,139.13,1700.0
2018-12-03 15:35:00,139.27,139.55,139.04,139.09,5255.0,139.27,139.55,139.04,139.09,5255.0
2018-12-03 15:40:00,139.09,139.15,138.94,138.98,5429.0,139.09,139.15,138.94,138.98,5429.0
2018-12-03 15:45:00,139.01,139.08,138.61,138.98,6288.0,139.01,139.08,138.61,138.98,6288.0
2018-12-03 15:50:00,139.05,139.23,139.0,139.2,9235.0,139.05,139.23,139.0,139.2,9235.0
2018-12-03 15:55:00,139.2,140.11,139.2,139.93,43742.0,139.2,140.11,139.2,139.93,43742.0
2018-12-04 09:30:00,138.54,139.43,138.47,139.42,8479.0,138.54,139.43,138.47,139.42,8479.0
2018-12-04 09:35:00,139.03,139.43,138.72,139.0,2215.0,139.03,139.43,138.72,139.0,2215.0
2018-12-04 09:40:00,139.58,139.63,138.99,138.99,2115.0,139.58,139.63,138.99,138.99,2115.0
2018-12-04 09:45:00,138.44,138.67,138.19,138.5,725.0,138.44,138.67,138.19,138.5,725.0
2018-12-04 09:50:00,138.52,138.52,138.03,138.03,900.0,138.52,138.52,138.03,138.03,900.0
2018-12-04 09:55:00,138.36,138.52,138.02,138.43,10716.0,138.36,138.52,138.02,138.43,10716.0
2018-12-04 10:00:00,138.39,138.63,138.3,138.62,1634.0,138.39,138.63,138.3,138.62,1634.0
2018-12-04 10:05:00,138.49,138.96,138.27,138.83,4059.0,138.49,138.96,138.27,138.83,4059.0
2018-12-04 10:10:00,139.11,139.26,138.9,138.95,600.0,139.11,139.26,138.9,138.95,600.0
2018-12-04 10:15:00,138.88,139.22,138.59,138.59,5530.0,138.88,139.22,138.59,138.59,5530.0
2018-12-04 10:20:00,138.52,138.68,138.34,138.52,900.0,138.52,138.68,138.34,138.52,900.0
2018-12-04 10:25:00,138.72,139.25,138.46,139.25,951.0,138.72,139.25,138.46,139.25,951.0
2018-12-04 10:30:00,139.04,139.04,138.19,138.29,1357.0,139.04,139.04,138.19,138.29,1357.0
2018-12-04 10:35:00,138.62,138.71,138.6,138.71,602.0,138.62,138.71,138.6,138.71,602.0
2018-12-04 10:40:00,138.58,138.9,138.28,138.28,776.0,138.58,138.9,138.28,138.28,776.0
2018-12-04 10:45:00,138.19,138.39,138.04,138.33,2432.0,138.19,138.39,138.04,138.33,2432.0
2018-12-04 10:50:00,138.4,138.73,138.25,138.6,1034.0,138.4,138.73,138.25,138.6,1034.0
2018-12-04 10:55:00,138.38,138.47,138.07,138.46,5624.0,138.38,138.47,138.07,138.46,5624.0
2018-12-04 11:00:00,138.14,138.26,137.89,137.89,700.0,138.14,138.26,137.89,137.89,700.0
2018-12-04 11:05:00,138.02,138.22,137.91,138.01,1271.0,138.02,138.22,137.91,138.01,1271.0
2018-12-04 11:10:00,138.08,138.08,137.57,137.57,900.0,138.08,138.08,137.57,137.57,900.0
2018-12-04 11:15:00,137.36,137.55,137.06,137.06,2710.0,137.36,137.55,137.06,137.06,2710.0
2018-12-04 11:20:00,137.3,137.59,137.17,137.56,4864.0,137.3,137.59,137.17,137.56,4864.0
2018-12-04 11:25:00,137.55,137.57,137.08,137.47,3250.0,137.55,137.57,137.08,137.47,3250.0
2018-12-04 11:30:00,137.27,137.28,136.69,137.19,4387.0,137.27,137.28,136.69,137.19,4387.0
2018-12-04 11:35:00,136.78,136.78,136.11,136.14,1800.0,136.78,136.78,136.11,136.14,1800.0
2018-12-04 11:40:00,136.21,136.34,135.67,135.97,8234.0,136.21,136.34,135.67,135.97,8234.0
2018-12-04 11:45:00,135.94,135.99,135.62,135.77,6174.0,135.94,135.99,135.62,135.77,6174.0
2018-12-04 11:50:00,135.89,136.28,135.64,136.28,2100.0,135.89,136.28,135.64,136.28,2100.0
2018-12-04 11:55:00,136.05,136.05,135.81,135.81,600.0,136.05,136.05,135.81,135.81,600.0
2018-12-04 12:00:00,135.87,136.4,135.78,135.91,2836.0,135.87,136.4,135.78,135.91,2836.0
2018-12-04 12:05:00,136.01,136.01,135.05,135.25,5356.0,136.01,136.01,135.05,135.25,5356.0
2018-12-04 12:10:00,135.12,135.45,133.96,133.96,5870.0,135.12,135.45,133.96,133.96,5870.0
2018-12-04 12:15:00,133.83,134.28,133.79,133.96,3800.0,133.83,134.28,133.79,133.96,3800.0
2018-12-04 12:20:00,134.03,134.04,132.89,132.89,6808.0,134.03,134.04,132.89,132.89,6808.0
2018-12-04 12:25:00,132.94,133.0,132.12,132.12,5500.0,132.94,133.0,132.12,132.12,5500.0
2018-12-04 12:30:00,132.01,132.01,131.1,131.49,10440.0,132.01,132.01,131.1,131.49,10440.0
2018-12-04 12:35:00,131.9,132.51,131.13,132.21,18029.0,131.9,132.51,131.13,132.21,18029.0
2018-12-04 12:40:00,132.2,133.01,132.2,132.74,4850.0,132.2,133.01,132.2,132.74,4850.0
2018-12-04 12:45:00,132.7,133.03,132.44,133.03,6124.0,132.7,133.03,132.44,133.03,6124.0
2018-12-04 12:50:00,133.17,133.17,132.63,132.7,1403.0,133.17,133.17,132.63,132.7,1403.0
2018-12-04 12:55:00,132.89,133.2,132.26,132.26,4214.0,132.89,133.2,132.26,132.26,4214.0
2018-12-04 13:00:00,132.24,132.3,131.82,132.3,5638.0,132.24,132.3,131.82,132.3,5638.0
2018-12-04 13:05:00,132.85,132.85,132.1,132.55,5620.0,132.85,132.85,132.1,132.55,5620.0
2018-12-04 13:10:00,132.35,132.83,132.24,132.63,5117.0,132.35,132.83,132.24,132.63,5117.0
2018-12-04 13:15:00,132.55,133.09,132.44,133.09,2200.0,132.55,133.09,132.44,133.09,2200.0
2018-12-04 13:20:00,132.85,133.22,132.71,133.08,3318.0,132.85,133.22,132.71,133.08,3318.0
2018-12-04 13:25:00,132.83,132.83,131.75,132.21,7021.0,132.83,132.83,131.75,132.21,7021.0
2018-12-04 13:30:00,132.43,133.04,132.34,132.54,2021.0,132.43,133.04,132.34,132.54,2021.0
2018-12-04 13:35:00,132.38,132.38,131.75,131.76,2000.0,132.38,132.38,131.75,131.76,2000.0
2018-12-04 13:40:00,131.5,131.5,130.8,131.39,5600.0,131.5,131.5,130.8,131.39,5600.0
2018-12-04 13:45:00,131.41,132.04,131.41,132.04,800.0,131.41,132.04,131.41,132.04,800.0
2018-12-04 13:50:00,132.01,132.01,131.5,131.64,4300.0,132.01,132.01,131.5,131.64,4300.0
2018-12-04 13:55:00,131.72,131.79,131.43,131.69,6501.0,131.72,131.79,131.43,131.69,6501.0
2018-12-04 14:00:00,131.89,131.92,131.42,131.74,17912.0,131.89,131.92,131.42,131.74,17912.0
2018-12-04 14:05:00,131.74,132.59,131.58,132.59,7727.0,131.74,132.59,131.58,132.59,7727.0
2018-12-04 14:10:00,132.57,133.0,132.38,132.95,7621.0,132.57,133.0,132.38,132.95,7621.0
2018-12-04 14:15:00,132.88,133.3,132.56,133.15,5008.0,132.88,133.3,132.56,133.15,5008.0
2018-12-04 14:20:00,133.16,133.29,132.28,132.42,7803.0,133.16,133.29,132.28,132.42,7803.0
2018-12-04 14:25:00,132.53,132.55,132.09,132.37,7131.0,132.53,132.55,132.09,132.37,7131.0
2018-12-04 14:30:00,132.51,133.39,132.39,133.19,2650.0,132.51,133.39,132.39,133.19,2650.0
2018-12-04 14:35:00,133.21,133.26,132.9,132.9,2500.0,133.21,133.26,132.9,132.9,2500.0
2018-12-04 14:40:00,132.89,133.06,132.45,132.45,2400.0,132.89,133.06,132.45,132.45,2400.0
2018-12-04 14:45:00,132.52,133.15,132.51,133.05,4600.0,132.52,133.15,132.51,133.05,4600.0
2018-12-04 14:50:00,132.9,133.17,132.52,132.52,2600.0,132.9,133.17,132.52,132.52,2600.0
2018-12-04 14:55:00,132.59,132.64,132.14,132.15,2000.0,132.59,132.64,132.14,132.15,2000.0
2018-12-04 15:00:00,132.17,132.17,131.46,131.98,4479.0,132.17,132.17,131.46,131.98,4479.0
2018-12-04 15:05:00,131.73,132.18,131.47,131.47,3100.0,131.73,132.18,131.47,131.47,3100.0
2018-12-04 15:10:00,131.81,131.82,131.37,131.76,3260.0,131.81,131.82,131.37,131.76,3260.0
2018-12-04 15:15:00,131.67,131.83,131.36,131.36,2601.0,131.67,131.83,131.36,131.36,2601.0
2018-12-04 15:20:00,131.47,131.81,130.9,130.9,4225.0,131.47,131.81,130.9,130.9,4225.0
2018-12-04 15:25:00,130.9,131.29,130.51,130.88,3903.0,130.9,131.29,130.51,130.88,3903.0
2018-12-04 15:30:00,130.84,131.18,130.66,131.03,9145.0,130.84,131.18,130.66,131.03,9145.0
2018-12-04 15:35:00,131.06,131.44,130.67,130.69,10180.0,131.06,131.44,130.67,130.69,10180.0
2018-12-04 15:40:00,130.69,131.05,130.52,131.05,6548.0,130.69,131.05,130.52,131.05,6548.0
2018-12-04 15:45:00,131.22,131.31,131.04,131.18,13303.0,131.22,131.31,131.04,131.18,13303.0
2018-12-04 15:50:00,131.25,131.42,131.13,131.36,19851.0,131.25,131.42,131.13,131.36,19851.0
2018-12-04 15:55:00,131.36,131.53,130.92,131.06,33059.0,131.36,131.53,130.92,131.06,33059.0
2018-12-06 09:30:00,127.05,128.57,126.08,127.63,36901.0,127.05,128.57,126.08,127.63,36901.0
2018-12-06 09:35:00,127.35,131.85,127.35,131.85,7075.0,127.35,131.85,127.35,131.85,7075.0
2018-12-06 09:40:00,131.55,131.57,130.38,131.57,5829.0,131.55,131.57,130.38,131.57,5829.0
2018-12-06 09:45:00,131.44,131.96,131.39,131.71,3638.0,131.44,131.96,131.39,131.71,3638.0
2018-12-06 09:50:00,131.78,131.78,129.04,129.04,3101.0,131.78,131.78,129.04,129.04,3101.0
2018-12-06 09:55:00,128.93,130.74,128.93,130.45,2450.0,128.93,130.74,128.93,130.45,2450.0
2018-12-06 10:00:00,130.44,130.72,129.99,130.0,13654.0,130.44,130.72,129.99,130.0,13654.0
2018-12-06 10:05:00,130.03,131.23,129.98,131.23,11494.0,130.03,131.23,129.98,131.23,11494.0
2018-12-06 10:10:00,130.92,131.65,130.76,131.45,17886.0,130.92,131.65,130.76,131.45,17886.0
2018-12-06 10:15:00,131.43,132.54,131.43,131.95,10339.0,131.43,132.54,131.43,131.95,10339.0
2018-12-06 10:20:00,132.05,133.06,131.96,132.68,5867.0,132.05,133.06,131.96,132.68,5867.0
2018-12-06 10:25:00,132.68,133.45,132.01,132.23,17944.0,132.68,133.45,132.01,132.23,17944.0
2018-12-06 10:30:00,132.24,132.33,131.83,131.83,1100.0,132.24,132.33,131.83,131.83,1100.0
2018-12-06 10:35:00,132.25,132.53,131.74,131.82,4437.0,132.25,132.53,131.74,131.82,4437.0
2018-12-06 10:40:00,131.86,132.45,131.58,132.45,1535.0,131.86,132.45,131.58,132.45,1535.0
2018-12-06 10:45:00,132.79,133.01,132.06,132.12,2900.0,132.79,133.01,132.06,132.12,2900.0
2018-12-06 10:50:00,131.88,132.12,131.87,132.12,700.0,131.88,132.12,131.87,132.12,700.0
2018-12-06 10:55:00,131.96,132.0,131.56,131.56,1100.0,131.96,132.0,131.56,131.56,1100.0
2018-12-06 11:00:00,131.48,131.48,130.75,130.8,7035.0,131.48,131.48,130.75,130.8,7035.0
2018-12-06 11:05:00,130.8,131.15,130.76,130.96,2594.0,130.8,131.15,130.76,130.96,2594.0
2018-12-06 11:10:00,131.03,131.34,130.72,130.72,1400.0,131.03,131.34,130.72,130.72,1400.0
2018-12-06 11:15:00,130.7,131.18,130.44,130.44,3155.0,130.7,131.18,130.44,130.44,3155.0
2018-12-06 11:20:00,129.83,129.84,129.5,129.72,1758.0,129.83,129.84,129.5,129.72,1758.0
2018-12-06 11:25:00,129.7,130.02,129.45,129.45,1929.0,129.7,130.02,129.45,129.45,1929.0
2018-12-06 11:30:00,129.45,130.28,129.45,130.17,3350.0,129.45,130.28,129.45,130.17,3350.0
2018-12-06 11:35:00,130.19,130.89,130.19,130.83,800.0,130.19,130.89,130.19,130.83,800.0
2018-12-06 11:40:00,130.54,130.99,130.39,130.91,5082.0,130.54,130.99,130.39,130.91,5082.0
2018-12-06 11:45:00,130.79,130.85,130.79,130.85,400.0,130.79,130.85,130.79,130.85,400.0
2018-12-06 11:50:00,131.21,132.28,131.07,131.65,5730.0,131.21,132.28,131.07,131.65,5730.0
2018-12-06 11:55:00,131.68,132.33,131.68,132.33,2100.0,131.68,132.33,131.68,132.33,2100.0
2018-12-06 12:00:00,132.08,132.44,131.66,131.71,3342.0,132.08,132.44,131.66,131.71,3342.0
2018-12-06 12:05:00,131.67,131.93,131.21,131.93,3331.0,131.67,131.93,131.21,131.93,3331.0
2018-12-06 12:10:00,131.83,132.13,131.72,132.03,2452.0,131.83,132.13,131.72,132.03,2452.0
2018-12-06 12:15:00,132.14,132.79,132.14,132.65,3957.0,132.14,132.79,132.14,132.65,3957.0
2018-12-06 12:20:00,132.84,133.05,132.83,133.05,601.0,132.84,133.05,132.83,133.05,601.0
2018-12-06 12:25:00,133.32,133.69,133.26,133.69,2683.0,133.32,133.69,133.26,133.69,2683.0
2018-12-06 12:30:00,133.49,133.59,133.01,133.01,1700.0,133.49,133.59,133.01,133.01,1700.0
2018-12-06 12:35:00,133.35,133.35,132.69,132.74,700.0,133.35,133.35,132.69,132.74,700.0
2018-12-06 12:40:00,133.03,133.51,133.03,133.06,1100.0,133.03,133.51,133.03,133.06,1100.0
2018-12-06 12:45:00,133.05,133.54,133.04,133.48,546.0,133.05,133.54,133.04,133.48,546.0
2018-12-06 12:50:00,133.54,133.63,133.35,133.63,1000.0,133.54,133.63,133.35,133.63,1000.0
2018-12-06 12:55:00,133.8,133.8,133.32,133.32,1255.0,133.8,133.8,133.32,133.32,1255.0
2018-12-06 13:00:00,133.28,133.99,133.25,133.99,12695.0,133.28,133.99,133.25,133.99,12695.0
2018-12-06 13:05:00,134.02,134.06,133.38,133.38,2600.0,134.02,134.06,133.38,133.38,2600.0
2018-12-06 13:10:00,133.28,133.39,133.0,133.09,1300.0,133.28,133.39,133.0,133.09,1300.0
2018-12-06 13:15:00,133.21,133.24,133.21,133.24,200.0,133.21,133.24,133.21,133.24,200.0
2018-12-06 13:20:00,132.88,132.91,132.63,132.91,900.0,132.88,132.91,132.63,132.91,900.0
2018-12-06 13:25:00,133.02,133.38,133.02,133.16,1286.0,133.02,133.38,133.02,133.16,1286.0
2018-12-06 13:30:00,133.0,133.21,132.8,133.21,2300.0,133.0,133.21,132.8,133.21,2300.0
2018-12-06 13:35:00,132.83,133.34,132.77,133.34,2951.0,132.83,133.34,132.77,133.34,2951.0
2018-12-06 13:40:00,133.48,133.71,133.48,133.57,1100.0,133.48,133.71,133.48,133.57,1100.0
2018-12-06 13:45:00,133.73,134.18,133.73,134.18,2700.0,133.73,134.18,133.73,134.18,2700.0
2018-12-06 13:50:00,134.13,134.22,133.92,134.21,2160.0,134.13,134.22,133.92,134.21,2160.0
2018-12-06 13:55:00,133.99,134.02,133.83,133.83,729.0,133.99,134.02,133.83,133.83,729.0
2018-12-06 14:00:00,134.25,134.4,134.03,134.39,2185.0,134.25,134.4,134.03,134.39,2185.0
2018-12-06 14:05:00,134.24,134.24,133.96,134.06,2003.0,134.24,134.24,133.96,134.06,2003.0
2018-12-06 14:10:00,133.87,133.87,133.61,133.86,2660.0,133.87,133.87,133.61,133.86,2660.0
2018-12-06 14:15:00,134.07,134.07,133.13,133.15,5390.0,134.07,134.07,133.13,133.15,5390.0
2018-12-06 14:20:00,133.36,133.54,133.34,133.34,1300.0,133.36,133.54,133.34,133.34,1300.0
2018-12-06 14:25:00,133.49,133.9,133.49,133.79,1651.0,133.49,133.9,133.49,133.79,1651.0
2018-12-06 14:30:00,133.75,133.75,132.94,132.94,2100.0,133.75,133.75,132.94,132.94,2100.0
2018-12-06 14:35:00,133.26,133.48,133.01,133.34,2900.0,133.26,133.48,133.01,133.34,2900.0
2018-12-06 14:40:00,133.27,133.79,133.13,133.13,7608.0,133.27,133.79,133.13,133.13,7608.0
2018-12-06 14:45:00,132.87,132.87,132.46,132.71,2803.0,132.87,132.87,132.46,132.71,2803.0
2018-12-06 14:50:00,133.03,133.62,133.03,133.62,1371.0,133.03,133.62,133.03,133.62,1371.0
2018-12-06 14:55:00,133.68,133.68,133.26,133.48,30127.0,133.68,133.68,133.26,133.48,30127.0
2018-12-06 15:00:00,133.58,133.89,132.93,133.28,4188.0,133.58,133.89,132.93,133.28,4188.0
2018-12-06 15:05:00,132.76,133.23,132.68,133.07,1690.0,132.76,133.23,132.68,133.07,1690.0
2018-12-06 15:10:00,133.34,133.34,132.89,133.05,1800.0,133.34,133.34,132.89,133.05,1800.0
2018-12-06 15:15:00,133.19,133.44,133.06,133.21,800.0,133.19,133.44,133.06,133.21,800.0
2018-12-06 15:20:00,133.21,133.44,133.09,133.19,1809.0,133.21,133.44,133.09,133.19,1809.0
2018-12-06 15:25:00,133.39,133.78,133.25,133.6,6400.0,133.39,133.78,133.25,133.6,6400.0
2018-12-06 15:30:00,133.67,134.29,133.67,134.18,3700.0,133.67,134.29,133.67,134.18,3700.0
2018-12-06 15:35:00,134.06,134.35,134.06,134.34,3800.0,134.06,134.35,134.06,134.34,3800.0
2018-12-06 15:40:00,134.25,134.5,133.83,133.97,3209.0,134.25,134.5,133.83,133.97,3209.0
2018-12-06 15:45:00,134.12,134.38,134.02,134.26,2703.0,134.12,134.38,134.02,134.26,2703.0
2018-12-06 15:50:00,134.21,134.39,133.9,134.17,6802.0,134.21,134.39,133.9,134.17,6802.0
2018-12-06 15:55:00,134.27,134.4,134.0,134.25,20489.0,134.27,134.4,134.0,134.25,20489.0
2018-12-07 09:30:00,133.94,134.89,133.94,134.13,4092.0,133.94,134.89,133.94,134.13,4092.0
2018-12-07 09:35:00,134.52,135.34,134.11,134.11,4487.0,134.52,135.34,134.11,134.11,4487.0
2018-12-07 09:40:00,134.5,135.71,134.5,135.67,6558.0,134.5,135.71,134.5,135.67,6558.0
2018-12-07 09:45:00,135.56,135.71,134.24,134.63,7550.0,135.56,135.71,134.24,134.63,7550.0
2018-12-07 09:50:00,134.4,135.68,134.39,135.68,13150.0,134.4,135.68,134.39,135.68,13150.0
2018-12-07 09:55:00,135.67,136.55,135.23,135.33,5240.0,135.67,136.55,135.23,135.33,5240.0
2018-12-07 10:00:00,134.78,135.4,134.78,135.35,10200.0,134.78,135.4,134.78,135.35,10200.0
2018-12-07 10:05:00,134.87,134.89,134.41,134.41,2200.0,134.87,134.89,134.41,134.41,2200.0
2018-12-07 10:10:00,134.2,134.4,133.71,134.01,5875.0,134.2,134.4,133.71,134.01,5875.0
2018-12-07 10:15:00,133.6,133.96,133.07,133.84,10415.0,133.6,133.96,133.07,133.84,10415.0
2018-12-07 10:20:00,133.87,134.35,133.75,133.75,3336.0,133.87,134.35,133.75,133.75,3336.0
2018-12-07 10:25:00,133.71,134.56,133.43,134.18,3600.0,133.71,134.56,133.43,134.18,3600.0
2018-12-07 10:30:00,134.43,134.8,134.4,134.4,1312.0,134.43,134.8,134.4,134.4,1312.0
2018-12-07 10:35:00,134.13,134.13,133.39,133.4,1745.0,134.13,134.13,133.39,133.4,1745.0
2018-12-07 10:40:00,133.29,134.25,133.28,134.23,2040.0,133.29,134.25,133.28,134.23,2040.0
2018-12-07 10:45:00,133.84,134.37,133.71,133.96,2800.0,133.84,134.37,133.71,133.96,2800.0
2018-12-07 10:50:00,133.54,133.88,133.54,133.65,2100.0,133.54,133.88,133.54,133.65,2100.0
2018-12-07 10:55:00,133.65,134.55,133.64,134.55,4620.0,133.65,134.55,133.64,134.55,4620.0
2018-12-07 11:00:00,134.45,135.01,133.58,133.58,4203.0,134.45,135.01,133.58,133.58,4203.0
2018-12-07 11:05:00,133.32,133.59,133.09,133.09,3645.0,133.32,133.59,133.09,133.09,3645.0
2018-12-07 11:10:00,133.21,133.28,132.9,133.0,2800.0,133.21,133.28,132.9,133.0,2800.0
2018-12-07 11:15:00,133.03,133.33,132.57,133.33,4150.0,133.03,133.33,132.57,133.33,4150.0
2018-12-07 11:20:00,133.09,133.17,132.63,132.9,11260.0,133.09,133.17,132.63,132.9,11260.0
2018-12-07 11:25:00,132.7,133.6,132.7,133.32,8701.0,132.7,133.6,132.7,133.32,8701.0
2018-12-07 11:30:00,133.37,133.39,132.43,132.86,9990.0,133.37,133.39,132.43,132.86,9990.0
2018-12-07 11:35:00,133.15,133.15,132.64,132.72,1700.0,133.15,133.15,132.64,132.72,1700.0
2018-12-07 11:40:00,132.49,133.06,132.49,133.03,1300.0,132.49,133.06,132.49,133.03,1300.0
2018-12-07 11:45:00,132.91,132.91,132.78,132.78,200.0,132.91,132.91,132.78,132.78,200.0
2018-12-07 11:50:00,132.87,132.87,132.06,132.06,2500.0,132.87,132.87,132.06,132.06,2500.0
2018-12-07 11:55:00,131.85,131.85,131.24,131.29,3231.0,131.85,131.85,131.24,131.29,3231.0
2018-12-07 12:00:00,131.05,131.7,131.05,131.54,3211.0,131.05,131.7,131.05,131.54,3211.0
2018-12-07 12:05:00,131.65,131.66,130.94,131.28,3056.0,131.65,131.66,130.94,131.28,3056.0
2018-12-07 12:10:00,131.12,131.69,131.12,131.2,1600.0,131.12,131.69,131.12,131.2,1600.0
2018-12-07 12:15:00,130.95,130.95,130.22,130.4,2900.0,130.95,130.95,130.22,130.4,2900.0
2018-12-07 12:20:00,130.13,130.66,130.12,130.66,1100.0,130.13,130.66,130.12,130.66,1100.0
2018-12-07 12:25:00,130.77,130.77,130.73,130.73,200.0,130.77,130.77,130.73,130.73,200.0
2018-12-07 12:30:00,131.1,131.16,130.08,130.08,5497.0,131.1,131.16,130.08,130.08,5497.0
2018-12-07 12:35:00,130.26,130.57,129.74,130.46,4026.0,130.26,130.57,129.74,130.46,4026.0
2018-12-07 12:40:00,130.44,130.46,129.62,129.62,1300.0,130.44,130.46,129.62,129.62,1300.0
2018-12-07 12:45:00,130.04,130.46,129.97,130.0,1400.0,130.04,130.46,129.97,130.0,1400.0
2018-12-07 12:50:00,129.97,130.19,129.97,130.09,3143.0,129.97,130.19,129.97,130.09,3143.0
2018-12-07 12:55:00,130.31,130.91,130.3,130.91,1650.0,130.31,130.91,130.3,130.91,1650.0
2018-12-07 13:00:00,130.73,131.49,130.65,131.3,2105.0,130.73,131.49,130.65,131.3,2105.0
2018-12-07 13:05:00,131.03,131.03,130.56,130.66,1520.0,131.03,131.03,130.56,130.66,1520.0
2018-12-07 13:10:00,130.51,130.51,130.05,130.05,500.0,130.51,130.51,130.05,130.05,500.0
2018-12-07 13:15:00,130.18,130.5,130.08,130.2,2820.0,130.18,130.5,130.08,130.2,2820.0
2018-12-07 13:20:00,130.42,130.71,130.37,130.71,2543.0,130.42,130.71,130.37,130.71,2543.0
2018-12-07 13:25:00,130.51,130.67,130.3,130.66,919.0,130.51,130.67,130.3,130.66,919.0
2018-12-07 13:30:00,130.5,130.5,130.02,130.35,1200.0,130.5,130.5,130.02,130.35,1200.0
2018-12-07 13:35:00,130.02,130.34,129.84,130.0,1800.0,130.02,130.34,129.84,130.0,1800.0
2018-12-07 13:40:00,129.86,130.03,129.86,129.96,1300.0,129.86,130.03,129.86,129.96,1300.0
2018-12-07 13:45:00,129.89,130.29,129.49,129.49,1400.0,129.89,130.29,129.49,129.49,1400.0
2018-12-07 13:50:00,129.49,129.76,129.32,129.65,1300.0,129.49,129.76,129.32,129.65,1300.0
2018-12-07 13:55:00,129.53,129.68,129.32,129.32,1400.0,129.53,129.68,129.32,129.32,1400.0
2018-12-07 14:00:00,129.21,129.48,129.01,129.01,3082.0,129.21,129.48,129.01,129.01,3082.0
2018-12-07 14:05:00,128.79,129.52,128.79,129.01,2915.0,128.79,129.52,128.79,129.01,2915.0
2018-12-07 14:10:00,128.88,129.2,128.83,129.19,1300.0,128.88,129.2,128.83,129.19,1300.0
2018-12-07 14:15:00,129.37,129.8,129.2,129.8,3747.0,129.37,129.8,129.2,129.8,3747.0
2018-12-07 14:20:00,129.91,129.91,129.21,129.39,703.0,129.91,129.91,129.21,129.39,703.0
2018-12-07 14:25:00,129.25,129.41,129.25,129.26,1700.0,129.25,129.41,129.25,129.26,1700.0
2018-12-07 14:30:00,129.3,129.61,129.12,129.61,1125.0,129.3,129.61,129.12,129.61,1125.0
2018-12-07 14:35:00,129.46,129.46,129.09,129.25,1600.0,129.46,129.46,129.09,129.25,1600.0
2018-12-07 14:40:00,129.16,129.4,128.44,128.62,8847.0,129.16,129.4,128.44,128.62,8847.0
2018-12-07 14:45:00,128.5,128.5,126.12,127.28,44640.0,128.5,128.5,126.12,127.28,44640.0
2018-12-07 14:50:00,127.35,127.7,127.05,127.07,3526.0,127.35,127.7,127.05,127.07,3526.0
2018-12-07 14:55:00,127.03,127.03,126.08,126.74,6549.0,127.03,127.03,126.08,126.74,6549.0
2018-12-07 15:00:00,126.76,126.91,126.06,126.2,8565.0,126.76,126.91,126.06,126.2,8565.0
2018-12-07 15:05:00,126.19,126.78,126.19,126.71,2281.0,126.19,126.78,126.19,126.71,2281.0
2018-12-07 15:10:00,126.94,127.17,126.64,126.77,3500.0,126.94,127.17,126.64,126.77,3500.0
2018-12-07 15:15:00,126.63,127.2,126.48,126.97,3825.0,126.63,127.2,126.48,126.97,3825.0
2018-12-07 15:20:00,127.08,127.19,127.04,127.13,4820.0,127.08,127.19,127.04,127.13,4820.0
2018-12-07 15:25:00,127.01,128.12,126.98,128.12,5271.0,127.01,128.12,126.98,128.12,5271.0
2018-12-07 15:30:00,127.85,128.31,127.59,128.21,3813.0,127.85,128.31,127.59,128.21,3813.0
2018-12-07 15:35:00,128.17,128.88,128.15,128.15,12250.0,128.17,128.88,128.15,128.15,12250.0
2018-12-07 15:40:00,128.05,128.58,127.79,128.58,7200.0,128.05,128.58,127.79,128.58,7200.0
2018-12-07 15:45:00,128.69,128.69,128.26,128.26,8429.0,128.69,128.69,128.26,128.26,8429.0
2018-12-07 15:50:00,128.27,128.77,128.27,128.47,7155.0,128.27,128.77,128.27,128.47,7155.0
2018-12-07 15:55:00,128.48,128.62,128.16,128.29,19095.0,128.48,128.62,128.16,128.29,19095.0
2018-12-10 09:30:00,128.2,130.47,128.05,130.47,14454.0,128.2,130.47,128.05,130.47,14454.0
2018-12-10 09:35:00,130.53,132.08,130.52,131.81,1400.0,130.53,132.08,130.52,131.81,1400.0
2018-12-10 09:40:00,131.72,132.81,131.58,132.81,16779.0,131.72,132.81,131.58,132.81,16779.0
2018-12-10 09:45:00,132.25,132.79,131.24,131.24,9679.0,132.25,132.79,131.24,131.24,9679.0
2018-12-10 09:50:00,131.67,131.67,129.18,129.19,4425.0,131.67,131.67,129.18,129.19,4425.0
2018-12-10 09:55:00,129.28,130.81,128.87,130.74,4765.0,129.28,130.81,128.87,130.74,4765.0
2018-12-10 10:00:00,130.3,131.07,129.68,130.95,3379.0,130.3,131.07,129.68,130.95,3379.0
2018-12-10 10:05:00,131.53,131.94,131.29,131.87,500.0,131.53,131.94,131.29,131.87,500.0
2018-12-10 10:10:00,131.56,132.56,131.56,132.56,1803.0,131.56,132.56,131.56,132.56,1803.0
2018-12-10 10:15:00,132.59,132.59,132.02,132.55,4020.0,132.59,132.59,132.02,132.55,4020.0
2018-12-10 10:20:00,132.71,132.79,131.93,132.07,2145.0,132.71,132.79,131.93,132.07,2145.0
2018-12-10 10:25:00,131.93,131.93,130.83,130.83,4985.0,131.93,131.93,130.83,130.83,4985.0
2018-12-10 10:30:00,131.0,131.5,130.97,131.4,5548.0,131.0,131.5,130.97,131.4,5548.0
2018-12-10 10:35:00,131.24,131.49,130.58,130.75,4055.0,131.24,131.49,130.58,130.75,4055.0
2018-12-10 10:40:00,130.51,130.51,130.15,130.17,1007.0,130.51,130.51,130.15,130.17,1007.0
2018-12-10 10:45:00,130.31,131.1,130.31,131.08,1700.0,130.31,131.1,130.31,131.08,1700.0
2018-12-10 10:50:00,131.24,131.66,130.74,130.93,2053.0,131.24,131.66,130.74,130.93,2053.0
2018-12-10 10:55:00,130.89,130.89,129.08,129.1,4719.0,130.89,130.89,129.08,129.1,4719.0
2018-12-10 11:00:00,129.17,129.21,128.05,128.31,2580.0,129.17,129.21,128.05,128.31,2580.0
2018-12-10 11:05:00,128.31,128.96,128.31,128.96,2814.0,128.31,128.96,128.31,128.96,2814.0
2018-12-10 11:10:00,128.87,129.3,128.68,129.3,2685.0,128.87,129.3,128.68,129.3,2685.0
2018-12-10 11:15:00,129.13,129.27,128.81,128.98,2904.0,129.13,129.27,128.81,128.98,2904.0
2018-12-10 11:20:00,129.18,129.18,128.37,128.5,4600.0,129.18,129.18,128.37,128.5,4600.0
2018-12-10 11:25:00,128.71,129.38,128.71,129.38,2000.0,128.71,129.38,128.71,129.38,2000.0
2018-12-10 11:30:00,129.63,129.91,129.61,129.84,2003.0,129.63,129.91,129.61,129.84,2003.0
2018-12-10 11:35:00,129.84,131.3,129.84,131.1,2800.0,129.84,131.3,129.84,131.1,2800.0
2018-12-10 11:40:00,131.14,131.14,130.61,130.88,1400.0,131.14,131.14,130.61,130.88,1400.0
2018-12-10 11:45:00,131.01,131.67,131.01,131.34,2729.0,131.01,131.67,131.01,131.34,2729.0
2018-12-10 11:50:00,131.27,131.46,131.08,131.08,2600.0,131.27,131.46,131.08,131.08,2600.0
2018-12-10 11:55:00,131.15,131.33,130.42,130.43,8067.0,131.15,131.33,130.42,130.43,8067.0
2018-12-10 12:00:00,130.43,130.43,130.43,130.43,0.0,130.43,130.43,130.43,130.43,0.0
2018-12-10 12:05:00,130.37,130.63,130.2,130.58,2600.0,130.37,130.63,130.2,130.58,2600.0
2018-12-10 12:10:00,130.53,130.61,130.06,130.06,400.0,130.53,130.61,130.06,130.06,400.0
2018-12-10 12:15:00,130.09,130.09,129.8,129.8,1225.0,130.09,130.09,129.8,129.8,1225.0
2018-12-10 12:20:00,129.76,130.0,129.25,129.28,1100.0,129.76,130.0,129.25,129.28,1100.0
2018-12-10 12:25:00,129.52,129.93,129.52,129.89,453.0,129.52,129.93,129.52,129.89,453.0
2018-12-10 12:30:00,130.33,130.56,130.14,130.14,1050.0,130.33,130.56,130.14,130.14,1050.0
2018-12-10 12:35:00,130.15,131.32,130.15,131.08,1453.0,130.15,131.32,130.15,131.08,1453.0
2018-12-10 12:40:00,131.3,131.58,131.3,131.54,1800.0,131.3,131.58,131.3,131.54,1800.0
2018-12-10 12:45:00,131.19,131.64,130.93,131.62,1266.0,131.19,131.64,130.93,131.62,1266.0
2018-12-10 12:50:00,131.5,131.57,131.22,131.29,1155.0,131.5,131.57,131.22,131.29,1155.0
2018-12-10 12:55:00,131.0,131.18,130.86,131.17,1800.0,131.0,131.18,130.86,131.17,1800.0
2018-12-10 13:00:00,131.15,131.52,131.15,131.34,850.0,131.15,131.52,131.15,131.34,850.0
2018-12-10 13:05:00,131.12,131.12,130.75,130.75,680.0,131.12,131.12,130.75,130.75,680.0
2018-12-10 13:10:00,130.97,131.35,130.64,131.35,1401.0,130.97,131.35,130.64,131.35,1401.0
2018-12-10 13:15:00,130.92,131.63,130.84,131.33,4377.0,130.92,131.63,130.84,131.33,4377.0
2018-12-10 13:20:00,131.69,131.69,130.72,130.92,1700.0,131.69,131.69,130.72,130.92,1700.0
2018-12-10 13:25:00,130.5,130.51,130.09,130.09,400.0,130.5,130.51,130.09,130.09,400.0
2018-12-10 13:30:00,130.19,130.89,130.0,130.89,1800.0,130.19,130.89,130.0,130.89,1800.0
2018-12-10 13:35:00,130.9,131.73,130.82,131.7,3100.0,130.9,131.73,130.82,131.7,3100.0
2018-12-10 13:40:00,131.53,131.66,130.72,130.72,3890.0,131.53,131.66,130.72,130.72,3890.0
2018-12-10 13:45:00,130.55,131.11,130.48,131.11,2225.0,130.55,131.11,130.48,131.11,2225.0
2018-12-10 13:50:00,131.02,131.08,130.79,130.94,1000.0,131.02,131.08,130.79,130.94,1000.0
2018-12-10 13:55:00,130.91,130.91,130.61,130.66,700.0,130.91,130.91,130.61,130.66,700.0
2018-12-10 14:00:00,130.54,131.28,130.54,131.07,3400.0,130.54,131.28,130.54,131.07,3400.0
2018-12-10 14:05:00,131.0,131.46,130.75,131.28,1400.0,131.0,131.46,130.75,131.28,1400.0
2018-12-10 14:10:00,131.29,131.37,131.07,131.11,1400.0,131.29,131.37,131.07,131.11,1400.0
2018-12-10 14:15:00,131.06,131.32,131.0,131.09,2175.0,131.06,131.32,131.0,131.09,2175.0
2018-12-10 14:20:00,131.09,131.09,130.84,131.09,833.0,131.09,131.09,130.84,131.09,833.0
2018-12-10 14:25:00,131.34,131.42,131.28,131.4,500.0,131.34,131.42,131.28,131.4,500.0
2018-12-10 14:30:00,131.49,132.43,131.42,132.43,4112.0,131.49,132.43,131.42,132.43,4112.0
2018-12-10 14:35:00,132.27,132.5,132.19,132.5,4700.0,132.27,132.5,132.19,132.5,4700.0
2018-12-10 14:40:00,132.41,132.68,132.32,132.63,9336.0,132.41,132.68,132.32,132.63,9336.0
2018-12-10 14:45:00,132.76,132.76,131.96,132.0,2700.0,132.76,132.76,131.96,132.0,2700.0
2018-12-10 14:50:00,132.07,132.07,131.82,131.88,888.0,132.07,132.07,131.82,131.88,888.0
2018-12-10 14:55:00,132.11,132.12,131.24,131.4,6302.0,132.11,132.12,131.24,131.4,6302.0
2018-12-10 15:00:00,131.37,131.58,131.37,131.46,1000.0,131.37,131.58,131.37,131.46,1000.0
2018-12-10 15:05:00,131.53,132.0,131.48,132.0,1600.0,131.53,132.0,131.48,132.0,1600.0
2018-12-10 15:10:00,132.0,132.02,131.57,131.57,1542.0,132.0,132.02,131.57,131.57,1542.0
2018-12-10 15:15:00,131.46,131.51,130.85,131.34,4028.0,131.46,131.51,130.85,131.34,4028.0
2018-12-10 15:20:00,131.38,131.66,131.37,131.6,1200.0,131.38,131.66,131.37,131.6,1200.0
2018-12-10 15:25:00,131.71,131.89,131.38,131.63,3700.0,131.71,131.89,131.38,131.63,3700.0
2018-12-10 15:30:00,131.69,132.54,131.64,132.39,5127.0,131.69,132.54,131.64,132.39,5127.0
2018-12-10 15:35:00,132.26,132.4,132.03,132.04,5241.0,132.26,132.4,132.03,132.04,5241.0
2018-12-10 15:40:00,132.13,132.13,131.8,131.81,2705.0,132.13,132.13,131.8,131.81,2705.0
2018-12-10 15:45:00,131.81,131.98,131.58,131.63,5502.0,131.81,131.98,131.58,131.63,5502.0
2018-12-10 15:50:00,131.68,131.94,131.45,131.74,8529.0,131.68,131.94,131.45,131.74,8529.0
2018-12-10 15:55:00,131.71,131.93,131.66,131.73,19088.0,131.71,131.93,131.66,131.73,19088.0
2018-12-11 09:30:00,134.19,135.34,133.85,134.53,9367.0,134.19,135.34,133.85,134.53,9367.0
2018-12-11 09:35:00,134.9,135.13,134.21,135.0,6649.0,134.9,135.13,134.21,135.0,6649.0
2018-12-11 09:40:00,134.99,135.68,134.6,135.59,3602.0,134.99,135.68,134.6,135.59,3602.0
2018-12-11 09:45:00,135.69,135.99,135.05,135.47,2702.0,135.69,135.99,135.05,135.47,2702.0
2018-12-11 09:50:00,135.47,135.71,135.22,135.66,3124.0,135.47,135.71,135.22,135.66,3124.0
2018-12-11 09:55:00,135.5,135.81,135.5,135.81,400.0,135.5,135.81,135.5,135.81,400.0
2018-12-11 10:00:00,135.65,136.39,135.63,135.97,6100.0,135.65,136.39,135.63,135.97,6100.0
2018-12-11 10:05:00,136.47,136.48,135.38,135.4,2600.0,136.47,136.48,135.38,135.4,2600.0
2018-12-11 10:10:00,135.25,135.25,134.57,134.82,4263.0,135.25,135.25,134.57,134.82,4263.0
2018-12-11 10:15:00,135.06,135.25,134.74,134.75,2850.0,135.06,135.25,134.74,134.75,2850.0
2018-12-11 10:20:00,134.82,135.88,134.8,135.88,2300.0,134.82,135.88,134.8,135.88,2300.0
2018-12-11 10:25:00,135.88,136.38,135.69,136.06,2900.0,135.88,136.38,135.69,136.06,2900.0
2018-12-11 10:30:00,136.36,136.44,135.77,135.77,10560.0,136.36,136.44,135.77,135.77,10560.0
2018-12-11 10:35:00,135.18,135.77,135.17,135.77,869.0,135.18,135.77,135.17,135.77,869.0
2018-12-11 10:40:00,135.75,136.02,135.34,135.38,1200.0,135.75,136.02,135.34,135.38,1200.0
2018-12-11 10:45:00,135.42,135.42,134.56,134.57,2100.0,135.42,135.42,134.56,134.57,2100.0
2018-12-11 10:50:00,134.58,134.75,134.1,134.1,10571.0,134.58,134.75,134.1,134.1,10571.0
2018-12-11 10:55:00,134.28,134.35,133.82,133.92,4859.0,134.28,134.35,133.82,133.92,4859.0
2018-12-11 11:00:00,134.23,134.23,133.9,133.9,2200.0,134.23,134.23,133.9,133.9,2200.0
2018-12-11 11:05:00,134.26,134.71,134.01,134.71,2200.0,134.26,134.71,134.01,134.71,2200.0
2018-12-11 11:10:00,134.56,134.84,134.14,134.14,1800.0,134.56,134.84,134.14,134.14,1800.0
2018-12-11 11:15:00,133.81,133.88,133.48,133.74,3554.0,133.81,133.88,133.48,133.74,3554.0
2018-12-11 11:20:00,133.71,133.71,133.17,133.35,1100.0,133.71,133.71,133.17,133.35,1100.0
2018-12-11 11:25:00,133.65,133.65,132.76,132.77,3769.0,133.65,133.65,132.76,132.77,3769.0
2018-12-11 11:30:00,132.76,132.99,132.06,132.06,1900.0,132.76,132.99,132.06,132.06,1900.0
2018-12-11 11:35:00,132.06,132.75,132.06,132.47,4600.0,132.06,132.75,132.06,132.47,4600.0
2018-12-11 11:40:00,132.54,132.76,132.14,132.55,2000.0,132.54,132.76,132.14,132.55,2000.0
2018-12-11 11:45:00,132.72,133.13,132.64,132.93,922.0,132.72,133.13,132.64,132.93,922.0
2018-12-11 11:50:00,133.03,133.64,133.03,133.64,1300.0,133.03,133.64,133.03,133.64,1300.0
2018-12-11 11:55:00,133.47,134.05,133.18,133.62,2300.0,133.47,134.05,133.18,133.62,2300.0
2018-12-11 12:00:00,133.27,133.61,132.76,132.84,2486.0,133.27,133.61,132.76,132.84,2486.0
2018-12-11 12:05:00,133.06,133.06,132.58,132.8,2000.0,133.06,133.06,132.58,132.8,2000.0
2018-12-11 12:10:00,132.57,132.58,132.06,132.06,500.0,132.57,132.58,132.06,132.06,500.0
2018-12-11 12:15:00,132.28,132.28,131.6,131.6,1300.0,132.28,132.28,131.6,131.6,1300.0
2018-12-11 12:20:00,131.97,132.61,131.89,132.61,2000.0,131.97,132.61,131.89,132.61,2000.0
2018-12-11 12:25:00,132.42,132.44,132.13,132.13,1092.0,132.42,132.44,132.13,132.13,1092.0
2018-12-11 12:30:00,132.19,132.55,131.9,132.17,5268.0,132.19,132.55,131.9,132.17,5268.0
2018-12-11 12:35:00,132.17,132.17,131.67,131.67,3000.0,132.17,132.17,131.67,131.67,3000.0
2018-12-11 12:40:00,131.96,132.14,131.7,131.71,3751.0,131.96,132.14,131.7,131.71,3751.0
2018-12-11 12:45:00,132.08,132.12,131.74,131.77,1850.0,132.08,132.12,131.74,131.77,1850.0
2018-12-11 12:50:00,131.77,132.38,131.77,132.29,1400.0,131.77,132.38,131.77,132.29,1400.0
2018-12-11 12:55:00,132.03,132.4,131.91,132.04,2624.0,132.03,132.4,131.91,132.04,2624.0
2018-12-11 13:00:00,131.91,132.4,131.64,132.4,1100.0,131.91,132.4,131.64,132.4,1100.0
2018-12-11 13:05:00,132.16,132.17,131.7,131.7,4400.0,132.16,132.17,131.7,131.7,4400.0
2018-12-11 13:10:00,131.73,131.86,131.34,131.58,5068.0,131.73,131.86,131.34,131.58,5068.0
2018-12-11 13:15:00,131.67,132.22,131.42,132.22,2800.0,131.67,132.22,131.42,132.22,2800.0
2018-12-11 13:20:00,132.32,132.52,132.02,132.02,3750.0,132.32,132.52,132.02,132.02,3750.0
2018-12-11 13:25:00,131.88,131.98,131.63,131.7,1800.0,131.88,131.98,131.63,131.7,1800.0
2018-12-11 13:30:00,131.62,131.86,131.5,131.52,1450.0,131.62,131.86,131.5,131.52,1450.0
2018-12-11 13:35:00,131.52,131.7,131.49,131.58,1500.0,131.52,131.7,131.49,131.58,1500.0
2018-12-11 13:40:00,131.45,131.48,130.36,130.36,3448.0,131.45,131.48,130.36,130.36,3448.0
2018-12-11 13:45:00,130.13,130.51,130.1,130.16,1600.0,130.13,130.51,130.1,130.16,1600.0
2018-12-11 13:50:00,130.2,130.65,129.81,129.96,3500.0,130.2,130.65,129.81,129.96,3500.0
2018-12-11 13:55:00,129.98,130.43,129.48,129.74,5625.0,129.98,130.43,129.48,129.74,5625.0
2018-12-11 14:00:00,130.04,130.36,129.84,129.84,1700.0,130.04,130.36,129.84,129.84,1700.0
2018-12-11 14:05:00,130.22,130.56,129.83,130.23,3138.0,130.22,130.56,129.83,130.23,3138.0
2018-12-11 14:10:00,130.45,131.16,130.37,131.16,1300.0,130.45,131.16,130.37,131.16,1300.0
2018-12-11 14:15:00,130.97,131.58,130.97,131.03,1700.0,130.97,131.58,130.97,131.03,1700.0
2018-12-11 14:20:00,131.16,131.37,131.01,131.37,1003.0,131.16,131.37,131.01,131.37,1003.0
2018-12-11 14:25:00,131.34,131.85,131.11,131.78,4000.0,131.34,131.85,131.11,131.78,4000.0
2018-12-11 14:30:00,131.81,132.7,131.8,132.35,4832.0,131.81,132.7,131.8,132.35,4832.0
2018-12-11 14:35:00,132.25,132.38,131.91,131.91,2213.0,132.25,132.38,131.91,131.91,2213.0
2018-12-11 14:40:00,132.06,132.6,131.99,132.58,3435.0,132.06,132.6,131.99,132.58,3435.0
2018-12-11 14:45:00,132.89,132.89,132.07,132.19,2555.0,132.89,132.89,132.07,132.19,2555.0
2018-12-11 14:50:00,132.14,132.4,132.14,132.4,1500.0,132.14,132.4,132.14,132.4,1500.0
2018-12-11 14:55:00,132.42,132.63,131.93,132.19,1922.0,132.42,132.63,131.93,132.19,1922.0
2018-12-11 15:00:00,132.32,132.33,131.65,131.92,2200.0,132.32,132.33,131.65,131.92,2200.0
2018-12-11 15:05:00,131.88,132.31,131.68,132.21,960.0,131.88,132.31,131.68,132.21,960.0
2018-12-11 15:10:00,132.52,132.82,132.3,132.59,4929.0,132.52,132.82,132.3,132.59,4929.0
2018-12-11 15:15:00,132.71,132.73,132.19,132.19,3010.0,132.71,132.73,132.19,132.19,3010.0
2018-12-11 15:20:00,132.17,132.36,132.1,132.19,2800.0,132.17,132.36,132.1,132.19,2800.0
2018-12-11 15:25:00,132.21,132.44,132.0,132.0,2782.0,132.21,132.44,132.0,132.0,2782.0
2018-12-11 15:30:00,132.24,132.61,132.24,132.29,5000.0,132.24,132.61,132.24,132.29,5000.0
2018-12-11 15:35:00,132.46,132.46,131.72,131.73,7717.0,132.46,132.46,131.72,131.73,7717.0
2018-12-11 15:40:00,131.64,131.75,131.51,131.51,2203.0,131.64,131.75,131.51,131.51,2203.0
2018-12-11 15:45:00,131.47,131.76,131.37,131.59,7850.0,131.47,131.76,131.37,131.59,7850.0
2018-12-11 15:50:00,131.64,131.93,131.4,131.46,9801.0,131.64,131.93,131.4,131.46,9801.0
2018-12-11 15:55:00,131.45,131.45,130.91,131.23,20041.0,131.45,131.45,130.91,131.23,20041.0
2018-12-12 09:30:00,133.98,134.58,133.52,134.13,4594.0,133.98,134.58,133.52,134.13,4594.0
2018-12-12 09:35:00,133.75,134.99,133.74,134.99,3291.0,133.75,134.99,133.74,134.99,3291.0
2018-12-12 09:40:00,134.67,135.19,134.3,134.99,4551.0,134.67,135.19,134.3,134.99,4551.0
2018-12-12 09:45:00,135.3,135.3,134.0,134.03,3961.0,135.3,135.3,134.0,134.03,3961.0
2018-12-12 09:50:00,134.69,135.55,134.5,135.55,16834.0,134.69,135.55,134.5,135.55,16834.0
2018-12-12 09:55:00,135.36,136.06,135.15,136.0,9950.0,135.36,136.06,135.15,136.0,9950.0
2018-12-12 10:00:00,136.19,136.35,135.62,136.24,8201.0,136.19,136.35,135.62,136.24,8201.0
2018-12-12 10:05:00,136.01,136.31,135.14,135.93,3994.0,136.01,136.31,135.14,135.93,3994.0
2018-12-12 10:10:00,136.17,136.4,135.66,135.66,2300.0,136.17,136.4,135.66,135.66,2300.0
2018-12-12 10:15:00,135.74,136.6,135.73,136.57,5156.0,135.74,136.6,135.73,136.57,5156.0
2018-12-12 10:20:00,136.31,136.48,135.83,135.98,1399.0,136.31,136.48,135.83,135.98,1399.0
2018-12-12 10:25:00,135.83,136.24,135.54,135.61,2009.0,135.83,136.24,135.54,135.61,2009.0
2018-12-12 10:30:00,135.65,136.32,135.64,136.13,4390.0,135.65,136.32,135.64,136.13,4390.0
2018-12-12 10:35:00,136.32,136.45,135.88,135.91,1900.0,136.32,136.45,135.88,135.91,1900.0
2018-12-12 10:40:00,135.91,136.44,135.83,136.44,2196.0,135.91,136.44,135.83,136.44,2196.0
2018-12-12 10:45:00,136.25,136.74,136.06,136.74,2380.0,136.25,136.74,136.06,136.74,2380.0
2018-12-12 10:50:00,136.57,136.75,136.3,136.3,2790.0,136.57,136.75,136.3,136.3,2790.0
2018-12-12 10:55:00,136.34,136.86,136.25,136.56,4601.0,136.34,136.86,136.25,136.56,4601.0
2018-12-12 11:00:00,136.25,136.39,135.86,136.39,1400.0,136.25,136.39,135.86,136.39,1400.0
2018-12-12 11:05:00,136.56,136.67,136.13,136.21,47100.0,136.56,136.67,136.13,136.21,47100.0
2018-12-12 11:10:00,136.36,136.78,136.36,136.51,2870.0,136.36,136.78,136.36,136.51,2870.0
2018-12-12 11:15:00,136.6,136.99,136.36,136.81,5621.0,136.6,136.99,136.36,136.81,5621.0
2018-12-12 11:20:00,136.57,136.83,136.54,136.73,2857.0,136.57,136.83,136.54,136.73,2857.0
2018-12-12 11:25:00,136.71,136.83,136.31,136.36,4800.0,136.71,136.83,136.31,136.36,4800.0
2018-12-12 11:30:00,136.55,136.68,136.41,136.67,2300.0,136.55,136.68,136.41,136.67,2300.0
2018-12-12 11:35:00,136.55,136.55,135.94,136.18,5729.0,136.55,136.55,135.94,136.18,5729.0
2018-12-12 11:40:00,136.0,136.32,136.0,136.0,1100.0,136.0,136.32,136.0,136.0,1100.0
2018-12-12 11:45:00,136.35,136.68,136.14,136.56,3200.0,136.35,136.68,136.14,136.56,3200.0
2018-12-12 11:50:00,136.5,136.68,136.45,136.45,1391.0,136.5,136.68,136.45,136.45,1391.0
2018-12-12 11:55:00,136.58,136.58,136.02,136.48,4800.0,136.58,136.58,136.02,136.48,4800.0
2018-12-12 12:00:00,136.58,137.29,136.51,137.23,6203.0,136.58,137.29,136.51,137.23,6203.0
2018-12-12 12:05:00,136.89,136.89,136.32,136.32,2600.0,136.89,136.89,136.32,136.32,2600.0
2018-12-12 12:10:00,136.5,136.68,136.48,136.5,68700.0,136.5,136.68,136.48,136.5,68700.0
2018-12-12 12:15:00,136.75,136.76,136.18,136.19,1200.0,136.75,136.76,136.18,136.19,1200.0
2018-12-12 12:20:00,136.16,136.2,136.14,136.14,700.0,136.16,136.2,136.14,136.14,700.0
2018-12-12 12:25:00,136.03,136.03,135.88,136.03,800.0,136.03,136.03,135.88,136.03,800.0
2018-12-12 12:30:00,136.03,136.1,136.03,136.1,400.0,136.03,136.1,136.03,136.1,400.0
2018-12-12 12:35:00,135.98,136.1,135.66,135.66,2173.0,135.98,136.1,135.66,135.66,2173.0
2018-12-12 12:40:00,135.67,135.77,135.58,135.77,1272.0,135.67,135.77,135.58,135.77,1272.0
2018-12-12 12:45:00,135.69,136.0,135.63,136.0,2414.0,135.69,136.0,135.63,136.0,2414.0
2018-12-12 12:50:00,136.15,136.38,136.0,136.29,3206.0,136.15,136.38,136.0,136.29,3206.0
2018-12-12 12:55:00,136.52,136.59,136.22,136.31,1302.0,136.52,136.59,136.22,136.31,1302.0
2018-12-12 13:00:00,136.31,136.92,136.3,136.71,4900.0,136.31,136.92,136.3,136.71,4900.0
2018-12-12 13:05:00,136.83,136.98,136.56,136.98,3600.0,136.83,136.98,136.56,136.98,3600.0
2018-12-12 13:10:00,136.99,137.18,136.99,137.18,800.0,136.99,137.18,136.99,137.18,800.0
2018-12-12 13:15:00,137.0,137.13,136.98,137.05,800.0,137.0,137.13,136.98,137.05,800.0
2018-12-12 13:20:00,137.03,137.2,136.95,137.09,966.0,137.03,137.2,136.95,137.09,966.0
2018-12-12 13:25:00,136.95,137.0,136.53,137.0,2100.0,136.95,137.0,136.53,137.0,2100.0
2018-12-12 13:30:00,137.26,137.26,137.21,137.21,800.0,137.26,137.26,137.21,137.21,800.0
2018-12-12 13:35:00,136.91,137.04,136.91,137.03,705.0,136.91,137.04,136.91,137.03,705.0
2018-12-12 13:40:00,137.05,137.17,136.92,137.06,2599.0,137.05,137.17,136.92,137.06,2599.0
2018-12-12 13:45:00,137.13,137.63,137.0,137.43,5195.0,137.13,137.63,137.0,137.43,5195.0
2018-12-12 13:50:00,137.65,137.99,137.61,137.98,3509.0,137.65,137.99,137.61,137.98,3509.0
2018-12-12 13:55:00,137.99,138.21,137.82,138.21,1400.0,137.99,138.21,137.82,138.21,1400.0
2018-12-12 14:00:00,138.21,138.34,137.81,137.81,2505.0,138.21,138.34,137.81,137.81,2505.0
2018-12-12 14:05:00,137.81,137.82,137.2,137.2,2935.0,137.81,137.82,137.2,137.2,2935.0
2018-12-12 14:10:00,137.15,137.15,136.88,137.11,600.0,137.15,137.15,136.88,137.11,600.0
2018-12-12 14:15:00,137.09,137.37,137.08,137.37,1147.0,137.09,137.37,137.08,137.37,1147.0
2018-12-12 14:20:00,137.41,137.45,137.06,137.14,4566.0,137.41,137.45,137.06,137.14,4566.0
2018-12-12 14:25:00,137.08,137.16,136.46,136.46,8200.0,137.08,137.16,136.46,136.46,8200.0
2018-12-12 14:30:00,136.34,136.39,135.88,136.35,5614.0,136.34,136.39,135.88,136.35,5614.0
2018-12-12 14:35:00,136.43,136.58,136.29,136.29,5551.0,136.43,136.58,136.29,136.29,5551.0
2018-12-12 14:40:00,136.22,136.32,135.98,136.11,900.0,136.22,136.32,135.98,136.11,900.0
2018-12-12 14:45:00,135.79,135.99,135.69,135.99,1616.0,135.79,135.99,135.69,135.99,1616.0
2018-12-12 14:50:00,135.79,136.3,135.79,136.3,3414.0,135.79,136.3,135.79,136.3,3414.0
2018-12-12 14:55:00,136.44,137.03,136.3,136.85,3965.0,136.44,137.03,136.3,136.85,3965.0
2018-12-12 15:00:00,136.66,136.79,136.54,136.55,1603.0,136.66,136.79,136.54,136.55,1603.0
2018-12-12 15:05:00,136.71,136.8,136.57,136.67,2113.0,136.71,136.8,136.57,136.67,2113.0
2018-12-12 15:10:00,136.68,136.99,136.68,136.89,1025.0,136.68,136.99,136.68,136.89,1025.0
2018-12-12 15:15:00,136.79,136.79,136.28,136.28,2730.0,136.79,136.79,136.28,136.28,2730.0
2018-12-12 15:20:00,136.49,136.62,136.31,136.52,900.0,136.49,136.62,136.31,136.52,900.0
2018-12-12 15:25:00,136.88,136.97,136.63,136.63,2449.0,136.88,136.97,136.63,136.63,2449.0
2018-12-12 15:30:00,136.63,136.99,136.61,136.99,3106.0,136.63,136.99,136.61,136.99,3106.0
2018-12-12 15:35:00,136.99,137.19,136.93,137.06,2200.0,136.99,137.19,136.93,137.06,2200.0
2018-12-12 15:40:00,137.21,137.42,137.1,137.1,3904.0,137.21,137.42,137.1,137.1,3904.0
2018-12-12 15:45:00,137.18,137.24,136.91,137.2,7925.0,137.18,137.24,136.91,137.2,7925.0
2018-12-12 15:50:00,137.11,137.2,136.97,137.08,14425.0,137.11,137.2,136.97,137.08,14425.0
2018-12-12 15:55:00,136.85,137.01,136.02,136.09,29261.0,136.85,137.01,136.02,136.09,29261.0
2018-12-13 09:30:00,137.63,138.0,137.29,138.0,7335.0,137.63,138.0,137.29,138.0,7335.0
2018-12-13 09:35:00,138.25,139.42,137.78,139.42,1869.0,138.25,139.42,137.78,139.42,1869.0
2018-12-13 09:40:00,139.37,139.62,138.12,138.12,1800.0,139.37,139.62,138.12,138.12,1800.0
2018-12-13 09:45:00,137.49,138.08,137.29,137.3,1000.0,137.49,138.08,137.29,137.3,1000.0
2018-12-13 09:50:00,136.53,136.53,135.6,135.71,2616.0,136.53,136.53,135.6,135.71,2616.0
2018-12-13 09:55:00,135.5,136.45,135.32,136.45,11233.0,135.5,136.45,135.32,136.45,11233.0
2018-12-13 10:00:00,136.43,137.45,136.43,137.44,8300.0,136.43,137.45,136.43,137.44,8300.0
2018-12-13 10:05:00,137.35,137.73,137.19,137.19,1056.0,137.35,137.73,137.19,137.19,1056.0
2018-12-13 10:10:00,136.6,137.15,136.6,137.15,200.0,136.6,137.15,136.6,137.15,200.0
2018-12-13 10:15:00,137.38,137.39,136.51,136.51,1000.0,137.38,137.39,136.51,136.51,1000.0
2018-12-13 10:20:00,136.74,136.91,136.65,136.91,1421.0,136.74,136.91,136.65,136.91,1421.0
2018-12-13 10:25:00,136.93,136.98,136.39,136.39,1150.0,136.93,136.98,136.39,136.39,1150.0
2018-12-13 10:30:00,136.39,136.44,135.8,135.94,2108.0,136.39,136.44,135.8,135.94,2108.0
2018-12-13 10:35:00,135.53,135.53,135.09,135.09,1660.0,135.53,135.53,135.09,135.09,1660.0
2018-12-13 10:40:00,135.14,135.14,134.89,134.92,2549.0,135.14,135.14,134.89,134.92,2549.0
2018-12-13 10:45:00,134.92,135.62,134.9,134.9,2772.0,134.92,135.62,134.9,134.9,2772.0
2018-12-13 10:50:00,134.9,134.9,134.06,134.87,2600.0,134.9,134.9,134.06,134.87,2600.0
2018-12-13 10:55:00,134.96,134.96,134.23,134.37,8450.0,134.96,134.96,134.23,134.37,8450.0
2018-12-13 11:00:00,134.2,134.89,133.85,134.5,5882.0,134.2,134.89,133.85,134.5,5882.0
2018-12-13 11:05:00,134.37,135.13,134.36,134.98,13693.0,134.37,135.13,134.36,134.98,13693.0
2018-12-13 11:10:00,135.0,135.03,134.8,135.03,2224.0,135.0,135.03,134.8,135.03,2224.0
2018-12-13 11:15:00,134.66,134.66,134.33,134.36,1300.0,134.66,134.66,134.33,134.36,1300.0
2018-12-13 11:20:00,134.02,134.06,133.94,133.94,1523.0,134.02,134.06,133.94,133.94,1523.0
2018-12-13 11:25:00,134.62,134.77,134.4,134.4,890.0,134.62,134.77,134.4,134.4,890.0
2018-12-13 11:30:00,134.44,134.44,133.56,133.88,5009.0,134.44,134.44,133.56,133.88,5009.0
2018-12-13 11:35:00,133.96,134.28,133.8,134.15,1400.0,133.96,134.28,133.8,134.15,1400.0
2018-12-13 11:40:00,134.17,134.7,134.16,134.61,3900.0,134.17,134.7,134.16,134.61,3900.0
2018-12-13 11:45:00,134.59,134.66,133.75,133.91,2400.0,134.59,134.66,133.75,133.91,2400.0
2018-12-13 11:50:00,133.99,133.99,133.22,133.22,1700.0,133.99,133.99,133.22,133.22,1700.0
2018-12-13 11:55:00,133.57,133.66,133.11,133.11,5713.0,133.57,133.66,133.11,133.11,5713.0
2018-12-13 12:00:00,133.11,133.11,132.48,132.48,900.0,133.11,133.11,132.48,132.48,900.0
2018-12-13 12:05:00,132.65,132.65,132.06,132.23,4148.0,132.65,132.65,132.06,132.23,4148.0
2018-12-13 12:10:00,132.36,132.44,132.2,132.31,3158.0,132.36,132.44,132.2,132.31,3158.0
2018-12-13 12:15:00,132.14,132.7,132.14,132.6,6015.0,132.14,132.7,132.14,132.6,6015.0
2018-12-13 12:20:00,132.34,132.54,132.09,132.09,2750.0,132.34,132.54,132.09,132.09,2750.0
2018-12-13 12:25:00,132.24,132.24,131.9,132.16,1554.0,132.24,132.24,131.9,132.16,1554.0
2018-12-13 12:30:00,132.16,132.32,131.61,132.14,6992.0,132.16,132.32,131.61,132.14,6992.0
2018-12-13 12:35:00,132.14,132.67,132.14,132.59,2000.0,132.14,132.67,132.14,132.59,2000.0
2018-12-13 12:40:00,132.86,132.92,132.73,132.84,1320.0,132.86,132.92,132.73,132.84,1320.0
2018-12-13 12:45:00,132.76,133.27,132.6,133.27,1700.0,132.76,133.27,132.6,133.27,1700.0
2018-12-13 12:50:00,133.4,133.67,133.2,133.28,1900.0,133.4,133.67,133.2,133.28,1900.0
2018-12-13 12:55:00,133.62,133.62,133.46,133.47,908.0,133.62,133.62,133.46,133.47,908.0
2018-12-13 13:00:00,133.46,133.52,132.97,132.97,800.0,133.46,133.52,132.97,132.97,800.0
2018-12-13 13:05:00,132.97,133.15,132.97,133.15,650.0,132.97,133.15,132.97,133.15,650.0
2018-12-13 13:10:00,133.16,133.33,132.8,133.33,2200.0,133.16,133.33,132.8,133.33,2200.0
2018-12-13 13:15:00,133.27,133.27,133.22,133.23,200.0,133.27,133.27,133.22,133.23,200.0
2018-12-13 13:20:00,133.5,133.52,133.32,133.32,1500.0,133.5,133.52,133.32,133.32,1500.0
2018-12-13 13:25:00,133.21,133.34,132.94,133.34,2142.0,133.21,133.34,132.94,133.34,2142.0
2018-12-13 13:30:00,133.45,133.92,133.45,133.92,1500.0,133.45,133.92,133.45,133.92,1500.0
2018-12-13 13:35:00,134.12,134.68,133.68,134.68,1500.0,134.12,134.68,133.68,134.68,1500.0
2018-12-13 13:40:00,134.71,134.71,134.27,134.27,1200.0,134.71,134.71,134.27,134.27,1200.0
2018-12-13 13:45:00,134.17,134.24,134.05,134.08,1212.0,134.17,134.24,134.05,134.08,1212.0
2018-12-13 13:50:00,134.18,134.19,133.75,133.75,800.0,134.18,134.19,133.75,133.75,800.0
2018-12-13 13:55:00,133.69,134.01,133.57,133.97,2100.0,133.69,134.01,133.57,133.97,2100.0
2018-12-13 14:00:00,133.79,134.22,133.79,134.22,300.0,133.79,134.22,133.79,134.22,300.0
2018-12-13 14:05:00,133.86,133.88,133.68,133.68,500.0,133.86,133.88,133.68,133.68,500.0
2018-12-13 14:10:00,133.57,133.78,133.45,133.78,1100.0,133.57,133.78,133.45,133.78,1100.0
2018-12-13 14:15:00,133.63,133.83,133.62,133.69,2755.0,133.63,133.83,133.62,133.69,2755.0
2018-12-13 14:20:00,133.68,133.68,133.6,133.61,1100.0,133.68,133.68,133.6,133.61,1100.0
2018-12-13 14:25:00,133.63,134.13,133.27,134.13,2697.0,133.63,134.13,133.27,134.13,2697.0
2018-12-13 14:30:00,133.9,134.03,133.78,134.03,1154.0,133.9,134.03,133.78,134.03,1154.0
2018-12-13 14:35:00,133.85,133.94,133.26,133.94,1890.0,133.85,133.94,133.26,133.94,1890.0
2018-12-13 14:40:00,134.05,134.1,133.78,133.82,1700.0,134.05,134.1,133.78,133.82,1700.0
2018-12-13 14:45:00,133.64,133.86,133.43,133.47,1600.0,133.64,133.86,133.43,133.47,1600.0
2018-12-13 14:50:00,133.62,133.96,133.47,133.66,3502.0,133.62,133.96,133.47,133.66,3502.0
2018-12-13 14:55:00,133.63,133.84,133.55,133.55,815.0,133.63,133.84,133.55,133.55,815.0
2018-12-13 15:00:00,133.55,133.82,133.4,133.72,2050.0,133.55,133.82,133.4,133.72,2050.0
2018-12-13 15:05:00,133.71,133.79,133.44,133.44,1500.0,133.71,133.79,133.44,133.44,1500.0
2018-12-13 15:10:00,133.42,133.91,133.1,133.81,4774.0,133.42,133.91,133.1,133.81,4774.0
2018-12-13 15:15:00,133.92,134.57,133.92,134.28,3126.0,133.92,134.57,133.92,134.28,3126.0
2018-12-13 15:20:00,134.42,134.73,134.14,134.73,1934.0,134.42,134.73,134.14,134.73,1934.0
2018-12-13 15:25:00,134.76,134.76,134.23,134.4,1838.0,134.76,134.76,134.23,134.4,1838.0
2018-12-13 15:30:00,134.23,134.61,134.12,134.4,4400.0,134.23,134.61,134.12,134.4,4400.0
2018-12-13 15:35:00,134.4,134.41,134.02,134.25,6917.0,134.4,134.41,134.02,134.25,6917.0
2018-12-13 15:40:00,134.3,134.87,134.29,134.83,4896.0,134.3,134.87,134.29,134.83,4896.0
2018-12-13 15:45:00,134.83,134.87,134.27,134.54,5810.0,134.83,134.87,134.27,134.54,5810.0
2018-12-13 15:50:00,134.51,134.63,134.35,134.46,7703.0,134.51,134.63,134.35,134.46,7703.0
2018-12-13 15:55:00,134.58,135.0,134.53,134.97,22356.0,134.58,135.0,134.53,134.97,22356.0
2018-12-14 09:30:00,132.15,132.2,131.36,132.09,5555.0,132.15,132.2,131.36,132.09,5555.0
2018-12-14 09:35:00,131.82,132.27,131.81,132.09,885.0,131.82,132.27,131.81,132.09,885.0
2018-12-14 09:40:00,131.8,131.98,131.3,131.3,1000.0,131.8,131.98,131.3,131.3,1000.0
2018-12-14 09:45:00,131.41,132.53,131.24,132.0,5700.0,131.41,132.53,131.24,132.0,5700.0
2018-12-14 09:50:00,132.13,133.05,131.97,132.98,2550.0,132.13,133.05,131.97,132.98,2550.0
2018-12-14 09:55:00,133.17,134.55,133.15,134.54,2839.0,133.17,134.55,133.15,134.54,2839.0
2018-12-14 10:00:00,134.47,134.91,134.4,134.78,4000.0,134.47,134.91,134.4,134.78,4000.0
2018-12-14 10:05:00,134.8,134.81,134.08,134.1,2220.0,134.8,134.81,134.08,134.1,2220.0
2018-12-14 10:10:00,134.11,135.39,134.02,135.39,5642.0,134.11,135.39,134.02,135.39,5642.0
2018-12-14 10:15:00,135.56,136.63,135.56,136.08,5400.0,135.56,136.63,135.56,136.08,5400.0
2018-12-14 10:20:00,136.16,136.16,135.17,135.18,1485.0,136.16,136.16,135.17,135.18,1485.0
2018-12-14 10:25:00,135.06,135.06,134.64,134.99,1200.0,135.06,135.06,134.64,134.99,1200.0
2018-12-14 10:30:00,134.94,135.11,134.48,135.11,2160.0,134.94,135.11,134.48,135.11,2160.0
2018-12-14 10:35:00,135.11,135.99,135.11,135.95,4274.0,135.11,135.99,135.11,135.95,4274.0
2018-12-14 10:40:00,135.8,135.8,135.4,135.5,3554.0,135.8,135.8,135.4,135.5,3554.0
2018-12-14 10:45:00,135.49,136.04,135.48,135.84,1790.0,135.49,136.04,135.48,135.84,1790.0
2018-12-14 10:50:00,135.47,136.11,135.47,136.11,700.0,135.47,136.11,135.47,136.11,700.0
2018-12-14 10:55:00,136.59,136.59,135.98,136.15,2004.0,136.59,136.59,135.98,136.15,2004.0
2018-12-14 11:00:00,136.26,136.3,136.26,136.3,400.0,136.26,136.3,136.26,136.3,400.0
2018-12-14 11:05:00,136.57,136.57,136.05,136.05,1428.0,136.57,136.57,136.05,136.05,1428.0
2018-12-14 11:10:00,135.62,135.72,135.5,135.72,1026.0,135.62,135.72,135.5,135.72,1026.0
2018-12-14 11:15:00,135.72,135.73,135.44,135.49,1700.0,135.72,135.73,135.44,135.49,1700.0
2018-12-14 11:20:00,135.31,135.79,135.29,135.79,500.0,135.31,135.79,135.29,135.79,500.0
2018-12-14 11:25:00,135.84,135.97,135.44,135.97,2000.0,135.84,135.97,135.44,135.97,2000.0
2018-12-14 11:30:00,135.97,136.57,135.85,136.56,3481.0,135.97,136.57,135.85,136.56,3481.0
2018-12-14 11:35:00,136.53,136.53,135.7,135.7,1664.0,136.53,136.53,135.7,135.7,1664.0
2018-12-14 11:40:00,135.88,136.13,135.76,135.76,1020.0,135.88,136.13,135.76,135.76,1020.0
2018-12-14 11:45:00,135.5,135.54,135.27,135.54,1200.0,135.5,135.54,135.27,135.54,1200.0
2018-12-14 11:50:00,135.4,135.49,134.76,135.45,3430.0,135.4,135.49,134.76,135.45,3430.0
2018-12-14 11:55:00,135.6,135.61,135.08,135.13,2902.0,135.6,135.61,135.08,135.13,2902.0
2018-12-14 12:00:00,135.31,135.7,135.31,135.5,1200.0,135.31,135.7,135.31,135.5,1200.0
2018-12-14 12:05:00,135.95,136.07,135.8,135.91,700.0,135.95,136.07,135.8,135.91,700.0
2018-12-14 12:10:00,135.93,136.08,135.67,135.74,2461.0,135.93,136.08,135.67,135.74,2461.0
2018-12-14 12:15:00,135.76,136.15,135.76,135.83,2502.0,135.76,136.15,135.76,135.83,2502.0
2018-12-14 12:20:00,135.99,135.99,135.81,135.83,1400.0,135.99,135.99,135.81,135.83,1400.0
2018-12-14 12:25:00,135.79,135.85,135.55,135.7,1820.0,135.79,135.85,135.55,135.7,1820.0
2018-12-14 12:30:00,135.79,136.16,135.65,135.65,19718.0,135.79,136.16,135.65,135.65,19718.0
2018-12-14 12:35:00,135.63,135.89,135.34,135.89,2088.0,135.63,135.89,135.34,135.89,2088.0
2018-12-14 12:40:00,135.44,135.88,135.29,135.29,1618.0,135.44,135.88,135.29,135.29,1618.0
2018-12-14 12:45:00,135.43,135.44,135.32,135.44,2692.0,135.43,135.44,135.32,135.44,2692.0
2018-12-14 12:50:00,135.49,135.62,135.4,135.62,1400.0,135.49,135.62,135.4,135.62,1400.0
2018-12-14 12:55:00,135.59,135.6,134.88,135.24,4068.0,135.59,135.6,134.88,135.24,4068.0
2018-12-14 13:00:00,134.86,135.02,134.8,134.86,5400.0,134.86,135.02,134.8,134.86,5400.0
2018-12-14 13:05:00,134.65,135.4,134.64,135.4,3310.0,134.65,135.4,134.64,135.4,3310.0
2018-12-14 13:10:00,135.41,136.0,135.11,135.42,3638.0,135.41,136.0,135.11,135.42,3638.0
2018-12-14 13:15:00,135.31,135.42,135.12,135.2,2201.0,135.31,135.42,135.12,135.2,2201.0
2018-12-14 13:20:00,135.03,135.28,134.87,135.28,2901.0,135.03,135.28,134.87,135.28,2901.0
2018-12-14 13:25:00,135.28,135.66,135.28,135.34,7200.0,135.28,135.66,135.28,135.34,7200.0
2018-12-14 13:30:00,135.34,135.47,134.58,134.71,6800.0,135.34,135.47,134.58,134.71,6800.0
2018-12-14 13:35:00,134.67,134.67,134.25,134.66,2909.0,134.67,134.67,134.25,134.66,2909.0
2018-12-14 13:40:00,134.66,134.67,134.35,134.49,3441.0,134.66,134.67,134.35,134.49,3441.0
2018-12-14 13:45:00,134.22,134.61,133.93,134.61,3600.0,134.22,134.61,133.93,134.61,3600.0
2018-12-14 13:50:00,134.59,134.68,134.28,134.4,1700.0,134.59,134.68,134.28,134.4,1700.0
2018-12-14 13:55:00,134.4,134.4,133.73,133.73,2900.0,134.4,134.4,133.73,133.73,2900.0
2018-12-14 14:00:00,134.08,134.48,134.06,134.48,2100.0,134.08,134.48,134.06,134.48,2100.0
2018-12-14 14:05:00,134.5,134.63,134.38,134.6,1400.0,134.5,134.63,134.38,134.6,1400.0
2018-12-14 14:10:00,134.37,134.53,134.11,134.12,2091.0,134.37,134.53,134.11,134.12,2091.0
2018-12-14 14:15:00,134.27,134.42,134.08,134.1,1500.0,134.27,134.42,134.08,134.1,1500.0
2018-12-14 14:20:00,134.1,134.41,134.01,134.41,1893.0,134.1,134.41,134.01,134.41,1893.0
2018-12-14 14:25:00,134.44,134.53,134.08,134.53,2600.0,134.44,134.53,134.08,134.53,2600.0
2018-12-14 14:30:00,134.52,134.65,134.38,134.45,2959.0,134.52,134.65,134.38,134.45,2959.0
2018-12-14 14:35:00,134.44,134.44,133.63,133.63,1517.0,134.44,134.44,133.63,133.63,1517.0
2018-12-14 14:40:00,133.53,133.95,133.53,133.61,2700.0,133.53,133.95,133.53,133.61,2700.0
2018-12-14 14:45:00,133.72,133.72,133.49,133.69,1902.0,133.72,133.72,133.49,133.69,1902.0
2018-12-14 14:50:00,133.72,133.72,133.21,133.22,800.0,133.72,133.72,133.21,133.22,800.0
2018-12-14 14:55:00,132.95,133.46,132.4,133.03,7928.0,132.95,133.46,132.4,133.03,7928.0
2018-12-14 15:00:00,132.98,133.48,132.96,132.96,3000.0,132.98,133.48,132.96,132.96,3000.0
2018-12-14 15:05:00,132.92,132.92,132.69,132.69,2845.0,132.92,132.92,132.69,132.69,2845.0
2018-12-14 15:10:00,132.73,133.28,132.55,132.91,6201.0,132.73,133.28,132.55,132.91,6201.0
2018-12-14 15:15:00,132.93,132.97,132.78,132.96,3055.0,132.93,132.97,132.78,132.96,3055.0
2018-12-14 15:20:00,132.96,133.02,132.62,132.62,3450.0,132.96,133.02,132.62,132.62,3450.0
2018-12-14 15:25:00,132.6,132.71,132.56,132.6,2500.0,132.6,132.71,132.56,132.6,2500.0
2018-12-14 15:30:00,132.62,132.92,132.48,132.48,4005.0,132.62,132.92,132.48,132.48,4005.0
2018-12-14 15:35:00,132.43,132.44,132.0,132.18,6258.0,132.43,132.44,132.0,132.18,6258.0
2018-12-14 15:40:00,132.15,132.23,131.64,131.64,6704.0,132.15,132.23,131.64,131.64,6704.0
2018-12-14 15:45:00,131.81,131.95,131.53,131.91,10589.0,131.81,131.95,131.53,131.91,10589.0
2018-12-14 15:50:00,131.96,132.37,131.93,132.33,8209.0,131.96,132.37,131.93,132.33,8209.0
2018-12-14 15:55:00,132.36,132.76,132.28,132.41,20752.0,132.36,132.76,132.28,132.41,20752.0
2018-12-17 09:30:00,130.99,131.0,129.33,129.43,9549.0,130.99,131.0,129.33,129.43,9549.0
2018-12-17 09:35:00,129.24,129.78,127.31,127.71,6923.0,129.24,129.78,127.31,127.71,6923.0
2018-12-17 09:40:00,127.53,127.53,126.1,126.5,8311.0,127.53,127.53,126.1,126.5,8311.0
2018-12-17 09:45:00,126.64,126.74,125.43,125.82,13002.0,126.64,126.74,125.43,125.82,13002.0
2018-12-17 09:50:00,125.78,125.94,125.3,125.3,12030.0,125.78,125.94,125.3,125.3,12030.0
2018-12-17 09:55:00,125.46,126.57,125.29,126.31,7175.0,125.46,126.57,125.29,126.31,7175.0
2018-12-17 10:00:00,126.5,126.99,126.46,126.84,5280.0,126.5,126.99,126.46,126.84,5280.0
2018-12-17 10:05:00,126.49,127.8,126.47,127.4,4900.0,126.49,127.8,126.47,127.4,4900.0
2018-12-17 10:10:00,127.73,128.73,127.61,128.73,3200.0,127.73,128.73,127.61,128.73,3200.0
2018-12-17 10:15:00,128.34,128.74,127.82,127.99,2400.0,128.34,128.74,127.82,127.99,2400.0
2018-12-17 10:20:00,127.89,128.42,127.7,128.22,3050.0,127.89,128.42,127.7,128.22,3050.0
2018-12-17 10:25:00,128.32,129.03,128.3,128.87,5893.0,128.32,129.03,128.3,128.87,5893.0
2018-12-17 10:30:00,128.98,129.06,127.76,127.76,4431.0,128.98,129.06,127.76,127.76,4431.0
2018-12-17 10:35:00,127.94,128.24,127.92,127.92,500.0,127.94,128.24,127.92,127.92,500.0
2018-12-17 10:40:00,128.12,128.78,127.76,128.78,2300.0,128.12,128.78,127.76,128.78,2300.0
2018-12-17 10:45:00,128.88,128.95,128.59,128.6,1400.0,128.88,128.95,128.59,128.6,1400.0
2018-12-17 10:50:00,128.37,129.3,128.37,129.29,19158.0,128.37,129.3,128.37,129.29,19158.0
2018-12-17 10:55:00,129.23,129.39,128.79,128.89,3966.0,129.23,129.39,128.79,128.89,3966.0
2018-12-17 11:00:00,129.27,129.68,129.0,129.68,1832.0,129.27,129.68,129.0,129.68,1832.0
2018-12-17 11:05:00,130.35,130.35,129.0,129.31,2005.0,130.35,130.35,129.0,129.31,2005.0
2018-12-17 11:10:00,129.3,129.75,129.11,129.75,4150.0,129.3,129.75,129.11,129.75,4150.0
2018-12-17 11:15:00,129.62,130.06,129.45,129.75,3800.0,129.62,130.06,129.45,129.75,3800.0
2018-12-17 11:20:00,129.79,129.79,129.24,129.24,1400.0,129.79,129.79,129.24,129.24,1400.0
2018-12-17 11:25:00,129.41,129.95,129.41,129.67,831.0,129.41,129.95,129.41,129.67,831.0
2018-12-17 11:30:00,129.59,129.62,129.24,129.59,1717.0,129.59,129.62,129.24,129.59,1717.0
2018-12-17 11:35:00,129.63,129.79,129.11,129.11,1258.0,129.63,129.79,129.11,129.11,1258.0
2018-12-17 11:40:00,129.09,129.09,128.66,129.0,1256.0,129.09,129.09,128.66,129.0,1256.0
2018-12-17 11:45:00,128.84,129.39,128.84,129.21,1000.0,128.84,129.39,128.84,129.21,1000.0
2018-12-17 11:50:00,129.4,129.5,129.16,129.5,600.0,129.4,129.5,129.16,129.5,600.0
2018-12-17 11:55:00,129.51,130.02,129.35,130.02,1735.0,129.51,130.02,129.35,130.02,1735.0
2018-12-17 12:00:00,130.0,130.47,130.0,130.11,2755.0,130.0,130.47,130.0,130.11,2755.0
2018-12-17 12:05:00,130.21,130.35,130.1,130.14,2528.0,130.21,130.35,130.1,130.14,2528.0
2018-12-17 12:10:00,129.79,130.0,129.5,129.65,2100.0,129.79,130.0,129.5,129.65,2100.0
2018-12-17 12:15:00,129.51,130.0,129.5,129.7,700.0,129.51,130.0,129.5,129.7,700.0
2018-12-17 12:20:00,129.89,130.0,129.25,129.25,1250.0,129.89,130.0,129.25,129.25,1250.0
2018-12-17 12:25:00,129.16,129.17,128.69,128.93,1800.0,129.16,129.17,128.69,128.93,1800.0
2018-12-17 12:30:00,128.46,128.46,127.89,128.12,1895.0,128.46,128.46,127.89,128.12,1895.0
2018-12-17 12:35:00,128.3,128.3,128.2,128.2,233.0,128.3,128.3,128.2,128.2,233.0
2018-12-17 12:40:00,128.54,128.64,127.77,128.13,1260.0,128.54,128.64,127.77,128.13,1260.0
2018-12-17 12:45:00,128.25,128.36,128.25,128.36,206.0,128.25,128.36,128.25,128.36,206.0
2018-12-17 12:50:00,128.37,128.37,127.37,127.71,2984.0,128.37,128.37,127.37,127.71,2984.0
2018-12-17 12:55:00,127.43,127.55,127.25,127.25,850.0,127.43,127.55,127.25,127.25,850.0
2018-12-17 13:00:00,127.26,127.36,126.85,127.08,4020.0,127.26,127.36,126.85,127.08,4020.0
2018-12-17 13:05:00,127.08,127.45,127.07,127.45,4300.0,127.08,127.45,127.07,127.45,4300.0
2018-12-17 13:10:00,127.56,127.77,127.28,127.54,7760.0,127.56,127.77,127.28,127.54,7760.0
2018-12-17 13:15:00,127.5,127.63,127.32,127.62,2400.0,127.5,127.63,127.32,127.62,2400.0
2018-12-17 13:20:00,127.25,127.51,127.05,127.42,3100.0,127.25,127.51,127.05,127.42,3100.0
2018-12-17 13:25:00,127.53,127.74,127.25,127.26,2985.0,127.53,127.74,127.25,127.26,2985.0
2018-12-17 13:30:00,127.33,127.5,126.9,126.98,2900.0,127.33,127.5,126.9,126.98,2900.0
2018-12-17 13:35:00,127.1,127.11,126.51,126.56,4000.0,127.1,127.11,126.51,126.56,4000.0
2018-12-17 13:40:00,126.7,126.9,126.48,126.75,10228.0,126.7,126.9,126.48,126.75,10228.0
2018-12-17 13:45:00,126.41,126.52,125.72,125.84,2600.0,126.41,126.52,125.72,125.84,2600.0
2018-12-17 13:50:00,125.95,125.96,125.51,125.92,7143.0,125.95,125.96,125.51,125.92,7143.0
2018-12-17 13:55:00,125.62,126.35,125.57,126.3,1338.0,125.62,126.35,125.57,126.3,1338.0
2018-12-17 14:00:00,125.51,125.57,125.45,125.45,1160.0,125.51,125.57,125.45,125.45,1160.0
2018-12-17 14:05:00,125.62,125.72,125.62,125.72,336.0,125.62,125.72,125.62,125.72,336.0
2018-12-17 14:10:00,125.63,125.72,125.43,125.58,800.0,125.63,125.72,125.43,125.58,800.0
2018-12-17 14:15:00,125.58,125.78,125.44,125.78,700.0,125.58,125.78,125.44,125.78,700.0
2018-12-17 14:20:00,125.59,126.08,125.59,125.69,6520.0,125.59,126.08,125.59,125.69,6520.0
2018-12-17 14:25:00,125.47,125.63,125.36,125.45,700.0,125.47,125.63,125.36,125.45,700.0
2018-12-17 14:30:00,125.47,125.99,125.37,125.6,4426.0,125.47,125.99,125.37,125.6,4426.0
2018-12-17 14:35:00,125.64,125.73,125.52,125.58,1500.0,125.64,125.73,125.52,125.58,1500.0
2018-12-17 14:40:00,125.55,125.9,125.55,125.8,1820.0,125.55,125.9,125.55,125.8,1820.0
2018-12-17 14:45:00,125.98,126.12,125.42,125.87,2108.0,125.98,126.12,125.42,125.87,2108.0
2018-12-17 14:50:00,125.54,125.84,125.54,125.84,3200.0,125.54,125.84,125.54,125.84,3200.0
2018-12-17 14:55:00,125.62,126.05,125.42,126.0,3741.0,125.62,126.05,125.42,126.0,3741.0
2018-12-17 15:00:00,125.77,125.91,125.62,125.73,2500.0,125.77,125.91,125.62,125.73,2500.0
2018-12-17 15:05:00,125.87,126.32,125.65,125.68,4405.0,125.87,126.32,125.65,125.68,4405.0
2018-12-17 15:10:00,126.08,126.39,125.91,126.04,2700.0,126.08,126.39,125.91,126.04,2700.0
2018-12-17 15:15:00,126.07,126.52,125.96,126.24,2997.0,126.07,126.52,125.96,126.24,2997.0
2018-12-17 15:20:00,126.31,126.44,125.71,125.92,4275.0,126.31,126.44,125.71,125.92,4275.0
2018-12-17 15:25:00,125.77,125.77,124.69,124.86,6441.0,125.77,125.77,124.69,124.86,6441.0
2018-12-17 15:30:00,124.74,124.86,124.32,124.7,5137.0,124.74,124.86,124.32,124.7,5137.0
2018-12-17 15:35:00,124.7,125.11,124.56,125.11,9565.0,124.7,125.11,124.56,125.11,9565.0
2018-12-17 15:40:00,125.04,125.35,124.99,125.11,9792.0,125.04,125.35,124.99,125.11,9792.0
2018-12-17 15:45:00,125.27,125.61,124.6,124.81,13778.0,125.27,125.61,124.6,124.81,13778.0
2018-12-17 15:50:00,124.97,125.42,124.96,125.42,10959.0,124.97,125.42,124.96,125.42,10959.0
2018-12-17 15:55:00,125.27,125.68,124.97,125.62,22954.0,125.27,125.68,124.97,125.62,22954.0
2018-12-18 09:30:00,127.8,127.8,127.1,127.42,5506.0,127.8,127.8,127.1,127.42,5506.0
2018-12-18 09:35:00,127.5,129.47,127.5,127.56,9797.0,127.5,129.47,127.5,127.56,9797.0
2018-12-18 09:40:00,128.32,129.43,128.03,128.99,2421.0,128.32,129.43,128.03,128.99,2421.0
2018-12-18 09:45:00,129.48,129.49,128.98,129.19,2645.0,129.48,129.49,128.98,129.19,2645.0
2018-12-18 09:50:00,128.94,129.79,128.71,129.72,3626.0,128.94,129.79,128.71,129.72,3626.0
2018-12-18 09:55:00,129.8,130.07,129.33,129.74,7908.0,129.8,130.07,129.33,129.74,7908.0
2018-12-18 10:00:00,129.78,129.78,129.01,129.1,2572.0,129.78,129.78,129.01,129.1,2572.0
2018-12-18 10:05:00,128.56,129.01,127.94,128.03,4759.0,128.56,129.01,127.94,128.03,4759.0
2018-12-18 10:10:00,128.3,128.39,127.46,127.91,2100.0,128.3,128.39,127.46,127.91,2100.0
2018-12-18 10:15:00,127.55,127.56,127.09,127.09,1234.0,127.55,127.56,127.09,127.09,1234.0
2018-12-18 10:20:00,127.3,127.97,127.0,127.92,11300.0,127.3,127.97,127.0,127.92,11300.0
2018-12-18 10:25:00,127.7,128.43,127.7,128.18,3120.0,127.7,128.43,127.7,128.18,3120.0
2018-12-18 10:30:00,128.3,128.97,128.18,128.22,1100.0,128.3,128.97,128.18,128.22,1100.0
2018-12-18 10:35:00,128.48,128.89,128.47,128.89,1400.0,128.48,128.89,128.47,128.89,1400.0
2018-12-18 10:40:00,129.17,129.29,127.63,127.94,3901.0,129.17,129.29,127.63,127.94,3901.0
2018-12-18 10:45:00,127.51,128.57,127.5,128.57,4447.0,127.51,128.57,127.5,128.57,4447.0
2018-12-18 10:50:00,128.5,129.25,128.5,129.25,800.0,128.5,129.25,128.5,129.25,800.0
2018-12-18 10:55:00,129.25,129.25,128.7,128.93,2255.0,129.25,129.25,128.7,128.93,2255.0
2018-12-18 11:00:00,128.93,129.56,128.61,128.61,4100.0,128.93,129.56,128.61,128.61,4100.0
2018-12-18 11:05:00,128.79,128.79,128.63,128.7,2200.0,128.79,128.79,128.63,128.7,2200.0
2018-12-18 11:10:00,128.64,129.35,128.63,129.16,1900.0,128.64,129.35,128.63,129.16,1900.0
2018-12-18 11:15:00,129.29,129.29,128.72,128.92,16503.0,129.29,129.29,128.72,128.92,16503.0
2018-12-18 11:20:00,128.67,128.69,127.94,127.94,3875.0,128.67,128.69,127.94,127.94,3875.0
2018-12-18 11:25:00,127.59,128.44,127.58,128.23,5000.0,127.59,128.44,127.58,128.23,5000.0
2018-12-18 11:30:00,128.67,129.26,128.4,129.25,4313.0,128.67,129.26,128.4,129.25,4313.0
2018-12-18 11:35:00,129.0,129.09,128.26,128.27,3176.0,129.0,129.09,128.26,128.27,3176.0
2018-12-18 11:40:00,128.04,129.18,128.0,129.0,3822.0,128.04,129.18,128.0,129.0,3822.0
2018-12-18 11:45:00,128.62,129.15,128.49,129.15,900.0,128.62,129.15,128.49,129.15,900.0
2018-12-18 11:50:00,129.1,129.14,127.88,128.15,2745.0,129.1,129.14,127.88,128.15,2745.0
2018-12-18 11:55:00,128.28,128.75,128.26,128.75,1000.0,128.28,128.75,128.26,128.75,1000.0
2018-12-18 12:00:00,128.5,129.18,128.5,129.14,7650.0,128.5,129.18,128.5,129.14,7650.0
2018-12-18 12:05:00,129.17,129.45,128.9,129.13,6504.0,129.17,129.45,128.9,129.13,6504.0
2018-12-18 12:10:00,129.32,129.39,129.04,129.22,4500.0,129.32,129.39,129.04,129.22,4500.0
2018-12-18 12:15:00,129.16,129.29,128.73,129.16,4241.0,129.16,129.29,128.73,129.16,4241.0
2018-12-18 12:20:00,129.1,129.25,128.96,129.0,2000.0,129.1,129.25,128.96,129.0,2000.0
2018-12-18 12:25:00,129.08,129.16,128.78,128.78,600.0,129.08,129.16,128.78,128.78,600.0
2018-12-18 12:30:00,128.95,129.24,128.95,129.03,3100.0,128.95,129.24,128.95,129.03,3100.0
2018-12-18 12:35:00,128.86,128.91,128.68,128.91,1002.0,128.86,128.91,128.68,128.91,1002.0
2018-12-18 12:40:00,128.75,128.99,128.75,128.8,500.0,128.75,128.99,128.75,128.8,500.0
2018-12-18 12:45:00,128.93,129.51,128.93,129.39,4900.0,128.93,129.51,128.93,129.39,4900.0
2018-12-18 12:50:00,129.59,130.15,129.58,130.14,2416.0,129.59,130.15,129.58,130.14,2416.0
2018-12-18 12:55:00,130.19,130.29,129.84,130.01,2586.0,130.19,130.29,129.84,130.01,2586.0
2018-12-18 13:00:00,129.81,130.35,129.7,130.35,2500.0,129.81,130.35,129.7,130.35,2500.0
2018-12-18 13:05:00,130.35,130.35,130.04,130.17,1000.0,130.35,130.35,130.04,130.17,1000.0
2018-12-18 13:10:00,130.22,130.24,130.01,130.19,2800.0,130.22,130.24,130.01,130.19,2800.0
2018-12-18 13:15:00,130.19,130.22,129.95,129.95,1300.0,130.19,130.22,129.95,129.95,1300.0
2018-12-18 13:20:00,129.85,129.85,129.53,129.73,2105.0,129.85,129.85,129.53,129.73,2105.0
2018-12-18 13:25:00,129.62,129.71,129.22,129.22,1608.0,129.62,129.71,129.22,129.22,1608.0
2018-12-18 13:30:00,129.12,129.34,128.71,128.71,2705.0,129.12,129.34,128.71,128.71,2705.0
2018-12-18 13:35:00,128.73,128.9,128.42,128.42,1527.0,128.73,128.9,128.42,128.42,1527.0
2018-12-18 13:40:00,128.29,129.09,128.25,129.09,1500.0,128.29,129.09,128.25,129.09,1500.0
2018-12-18 13:45:00,129.04,129.44,129.04,129.08,4228.0,129.04,129.44,129.04,129.08,4228.0
2018-12-18 13:50:00,128.99,128.99,128.35,128.35,559.0,128.99,128.99,128.35,128.35,559.0
2018-12-18 13:55:00,128.29,128.65,128.2,128.61,995.0,128.29,128.65,128.2,128.61,995.0
2018-12-18 14:00:00,128.85,129.46,128.84,129.46,1050.0,128.85,129.46,128.84,129.46,1050.0
2018-12-18 14:05:00,129.28,129.79,129.09,129.79,1600.0,129.28,129.79,129.09,129.79,1600.0
2018-12-18 14:10:00,129.61,129.61,129.31,129.31,2800.0,129.61,129.61,129.31,129.31,2800.0
2018-12-18 14:15:00,129.19,129.43,129.04,129.43,600.0,129.19,129.43,129.04,129.43,600.0
2018-12-18 14:20:00,129.31,129.53,129.06,129.15,5585.0,129.31,129.53,129.06,129.15,5585.0
2018-12-18 14:25:00,129.17,129.55,129.17,129.55,1800.0,129.17,129.55,129.17,129.55,1800.0
2018-12-18 14:30:00,129.4,129.4,129.01,129.01,1370.0,129.4,129.4,129.01,129.01,1370.0
2018-12-18 14:35:00,128.64,128.85,128.47,128.75,1444.0,128.64,128.85,128.47,128.75,1444.0
2018-12-18 14:40:00,128.62,128.75,127.5,127.5,2263.0,128.62,128.75,127.5,127.5,2263.0
2018-12-18 14:45:00,127.77,127.95,127.64,127.9,2000.0,127.77,127.95,127.64,127.9,2000.0
2018-12-18 14:50:00,127.96,128.03,127.64,128.02,1600.0,127.96,128.03,127.64,128.02,1600.0
2018-12-18 14:55:00,127.76,127.76,127.23,127.32,4816.0,127.76,127.76,127.23,127.32,4816.0
2018-12-18 15:00:00,127.09,127.2,126.65,127.2,1600.0,127.09,127.2,126.65,127.2,1600.0
2018-12-18 15:05:00,127.17,127.55,126.89,127.06,2158.0,127.17,127.55,126.89,127.06,2158.0
2018-12-18 15:10:00,126.95,127.47,126.89,127.12,2109.0,126.95,127.47,126.89,127.12,2109.0
2018-12-18 15:15:00,127.25,127.71,127.16,127.51,2658.0,127.25,127.71,127.16,127.51,2658.0
2018-12-18 15:20:00,127.38,128.2,127.22,128.16,6743.0,127.38,128.2,127.22,128.16,6743.0
2018-12-18 15:25:00,127.96,128.06,127.28,127.29,4020.0,127.96,128.06,127.28,127.29,4020.0
2018-12-18 15:30:00,127.41,128.56,127.41,128.51,4706.0,127.41,128.56,127.41,128.51,4706.0
2018-12-18 15:35:00,128.32,128.58,127.89,128.13,6576.0,128.32,128.58,127.89,128.13,6576.0
2018-12-18 15:40:00,127.96,128.49,127.96,128.49,5296.0,127.96,128.49,127.96,128.49,5296.0
2018-12-18 15:45:00,128.61,129.26,128.49,129.08,5115.0,128.61,129.26,128.49,129.08,5115.0
2018-12-18 15:50:00,129.1,129.1,128.48,128.75,5300.0,129.1,129.1,128.48,128.75,5300.0
2018-12-18 15:55:00,128.76,128.76,127.98,128.23,18307.0,128.76,128.76,127.98,128.23,18307.0
2018-12-19 09:30:00,128.49,129.29,127.97,129.29,1955.0,128.49,129.29,127.97,129.29,1955.0
2018-12-19 09:35:00,130.4,130.4,129.74,129.74,400.0,130.4,130.4,129.74,129.74,400.0
2018-12-19 09:40:00,130.77,131.37,130.55,131.0,1732.0,130.77,131.37,130.55,131.0,1732.0
2018-12-19 09:45:00,131.05,131.15,130.15,131.1,9584.0,131.05,131.15,130.15,131.1,9584.0
2018-12-19 09:50:00,130.82,131.94,130.74,131.89,8469.0,130.82,131.94,130.74,131.89,8469.0
2018-12-19 09:55:00,132.3,132.32,131.6,131.6,5205.0,132.3,132.32,131.6,131.6,5205.0
2018-12-19 10:00:00,131.84,132.12,131.38,131.38,1600.0,131.84,132.12,131.38,131.38,1600.0
2018-12-19 10:05:00,131.69,131.69,131.15,131.55,2330.0,131.69,131.69,131.15,131.55,2330.0
2018-12-19 10:10:00,131.4,131.66,130.83,131.19,2180.0,131.4,131.66,130.83,131.19,2180.0
2018-12-19 10:15:00,131.5,132.0,131.44,131.53,8760.0,131.5,132.0,131.44,131.53,8760.0
2018-12-19 10:20:00,131.6,132.22,131.56,131.83,2450.0,131.6,132.22,131.56,131.83,2450.0
2018-12-19 10:25:00,131.77,131.89,131.71,131.72,1002.0,131.77,131.89,131.71,131.72,1002.0
2018-12-19 10:30:00,131.55,131.65,131.26,131.65,300.0,131.55,131.65,131.26,131.65,300.0
2018-12-19 10:35:00,131.35,131.56,131.14,131.42,2346.0,131.35,131.56,131.14,131.42,2346.0
2018-12-19 10:40:00,131.6,131.6,131.35,131.5,961.0,131.6,131.6,131.35,131.5,961.0
2018-12-19 10:45:00,131.25,131.25,130.77,130.77,900.0,131.25,131.25,130.77,130.77,900.0
2018-12-19 10:50:00,130.96,131.21,130.95,131.21,900.0,130.96,131.21,130.95,131.21,900.0
2018-12-19 10:55:00,131.21,131.37,131.03,131.34,3731.0,131.21,131.37,131.03,131.34,3731.0
2018-12-19 11:00:00,131.37,131.37,130.69,130.84,2071.0,131.37,131.37,130.69,130.84,2071.0
2018-12-19 11:05:00,131.31,131.33,130.82,130.82,1228.0,131.31,131.33,130.82,130.82,1228.0
2018-12-19 11:10:00,130.58,130.74,130.27,130.55,8677.0,130.58,130.74,130.27,130.55,8677.0
2018-12-19 11:15:00,130.87,130.97,130.52,130.57,1090.0,130.87,130.97,130.52,130.57,1090.0
2018-12-19 11:20:00,130.63,130.83,130.56,130.83,600.0,130.63,130.83,130.56,130.83,600.0
2018-12-19 11:25:00,130.84,130.84,130.12,130.21,1704.0,130.84,130.84,130.12,130.21,1704.0
2018-12-19 11:30:00,130.48,130.74,130.27,130.74,900.0,130.48,130.74,130.27,130.74,900.0
2018-12-19 11:35:00,130.37,130.7,130.37,130.7,500.0,130.37,130.7,130.37,130.7,500.0
2018-12-19 11:40:00,130.71,130.72,130.41,130.41,1000.0,130.71,130.72,130.41,130.41,1000.0
2018-12-19 11:45:00,130.43,131.08,130.4,131.08,1600.0,130.43,131.08,130.4,131.08,1600.0
2018-12-19 11:50:00,131.15,131.5,131.13,131.47,3500.0,131.15,131.5,131.13,131.47,3500.0
2018-12-19 11:55:00,131.48,131.56,131.19,131.56,1584.0,131.48,131.56,131.19,131.56,1584.0
2018-12-19 12:00:00,131.4,131.69,131.4,131.69,708.0,131.4,131.69,131.4,131.69,708.0
2018-12-19 12:05:00,131.68,131.68,131.45,131.45,723.0,131.68,131.68,131.45,131.45,723.0
2018-12-19 12:10:00,131.49,131.7,131.28,131.65,6300.0,131.49,131.7,131.28,131.65,6300.0
2018-12-19 12:15:00,131.65,131.65,131.45,131.56,500.0,131.65,131.65,131.45,131.56,500.0
2018-12-19 12:20:00,131.56,131.84,131.35,131.71,2050.0,131.56,131.84,131.35,131.71,2050.0
2018-12-19 12:25:00,131.59,131.83,131.53,131.57,1700.0,131.59,131.83,131.53,131.57,1700.0
2018-12-19 12:30:00,131.38,131.63,131.37,131.56,1600.0,131.38,131.63,131.37,131.56,1600.0
2018-12-19 12:35:00,131.71,131.72,131.42,131.6,1700.0,131.71,131.72,131.42,131.6,1700.0
2018-12-19 12:40:00,131.49,131.87,131.49,131.5,1000.0,131.49,131.87,131.49,131.5,1000.0
2018-12-19 12:45:00,131.5,131.59,131.35,131.44,2891.0,131.5,131.59,131.35,131.44,2891.0
2018-12-19 12:50:00,131.44,131.56,131.19,131.2,1350.0,131.44,131.56,131.19,131.2,1350.0
2018-12-19 12:55:00,131.23,131.47,131.23,131.27,670.0,131.23,131.47,131.23,131.27,670.0
2018-12-19 13:00:00,131.49,131.65,131.41,131.65,610.0,131.49,131.65,131.41,131.65,610.0
2018-12-19 13:05:00,131.65,131.84,131.02,131.14,3231.0,131.65,131.84,131.02,131.14,3231.0
2018-12-19 13:10:00,131.06,131.62,130.88,131.17,2813.0,131.06,131.62,130.88,131.17,2813.0
2018-12-19 13:15:00,131.17,131.67,131.14,131.67,1500.0,131.17,131.67,131.14,131.67,1500.0
2018-12-19 13:20:00,131.74,131.9,131.16,131.38,1900.0,131.74,131.9,131.16,131.38,1900.0
2018-12-19 13:25:00,131.37,131.9,131.13,131.9,1900.0,131.37,131.9,131.13,131.9,1900.0
2018-12-19 13:30:00,131.75,131.75,131.52,131.64,800.0,131.75,131.75,131.52,131.64,800.0
2018-12-19 13:35:00,131.78,131.78,131.37,131.37,400.0,131.78,131.78,131.37,131.37,400.0
2018-12-19 13:40:00,131.65,131.88,131.62,131.76,2594.0,131.65,131.88,131.62,131.76,2594.0
2018-12-19 13:45:00,131.63,131.7,131.61,131.7,600.0,131.63,131.7,131.61,131.7,600.0
2018-12-19 13:50:00,131.74,131.85,131.74,131.85,400.0,131.74,131.85,131.74,131.85,400.0
2018-12-19 13:55:00,131.87,133.28,131.87,133.28,6113.0,131.87,133.28,131.87,133.28,6113.0
2018-12-19 14:00:00,133.1,133.1,130.9,131.06,3250.0,133.1,133.1,130.9,131.06,3250.0
2018-12-19 14:05:00,131.0,131.02,129.4,129.57,17200.0,131.0,131.02,129.4,129.57,17200.0
2018-12-19 14:10:00,129.74,129.74,128.26,128.68,4480.0,129.74,129.74,128.26,128.68,4480.0
2018-12-19 14:15:00,128.62,129.51,128.26,129.51,3000.0,128.62,129.51,128.26,129.51,3000.0
2018-12-19 14:20:00,129.44,130.8,129.05,130.8,3314.0,129.44,130.8,129.05,130.8,3314.0
2018-12-19 14:25:00,130.6,131.0,130.56,131.0,2854.0,130.6,131.0,130.56,131.0,2854.0
2018-12-19 14:30:00,131.01,131.7,130.93,131.45,1800.0,131.01,131.7,130.93,131.45,1800.0
2018-12-19 14:35:00,131.73,131.73,130.81,131.17,2611.0,131.73,131.73,130.81,131.17,2611.0
2018-12-19 14:40:00,130.84,131.02,129.09,129.09,2000.0,130.84,131.02,129.09,129.09,2000.0
2018-12-19 14:45:00,128.62,129.18,128.49,128.76,8170.0,128.62,129.18,128.49,128.76,8170.0
2018-12-19 14:50:00,128.87,128.94,127.82,128.16,6600.0,128.87,128.94,127.82,128.16,6600.0
2018-12-19 14:55:00,127.89,128.02,127.48,128.02,3000.0,127.89,128.02,127.48,128.02,3000.0
2018-12-19 15:00:00,127.24,127.54,125.96,125.96,5102.0,127.24,127.54,125.96,125.96,5102.0
2018-12-19 15:05:00,125.53,125.96,125.05,125.96,4150.0,125.53,125.96,125.05,125.96,4150.0
2018-12-19 15:10:00,126.49,127.27,126.01,127.27,5446.0,126.49,127.27,126.01,127.27,5446.0
2018-12-19 15:15:00,127.02,127.03,126.0,126.71,6377.0,127.02,127.03,126.0,126.71,6377.0
2018-12-19 15:20:00,127.07,127.07,125.77,126.72,2900.0,127.07,127.07,125.77,126.72,2900.0
2018-12-19 15:25:00,126.88,126.88,126.37,126.58,1400.0,126.88,126.88,126.37,126.58,1400.0
2018-12-19 15:30:00,126.09,126.9,126.08,126.68,3900.0,126.09,126.9,126.08,126.68,3900.0
2018-12-19 15:35:00,126.65,126.65,125.88,125.96,7450.0,126.65,126.65,125.88,125.96,7450.0
2018-12-19 15:40:00,125.73,126.32,125.7,126.32,4524.0,125.73,126.32,125.7,126.32,4524.0
2018-12-19 15:45:00,126.53,127.24,126.53,127.06,6080.0,126.53,127.24,126.53,127.06,6080.0
2018-12-19 15:50:00,127.11,127.39,126.94,127.39,4300.0,127.11,127.39,126.94,127.39,4300.0
2018-12-19 15:55:00,127.36,127.46,126.51,126.66,27238.0,127.36,127.46,126.51,126.66,27238.0
2018-12-20 09:30:00,126.17,126.65,125.05,125.65,13715.0,126.17,126.65,125.05,125.65,13715.0
2018-12-20 09:35:00,126.27,126.79,125.25,125.25,5982.0,126.27,126.79,125.25,125.25,5982.0
2018-12-20 09:40:00,125.26,125.27,123.54,124.31,9625.0,125.26,125.27,123.54,124.31,9625.0
2018-12-20 09:45:00,124.98,124.98,124.08,124.11,1196.0,124.98,124.98,124.08,124.11,1196.0
2018-12-20 09:50:00,123.84,124.6,122.86,122.86,11674.0,123.84,124.6,122.86,122.86,11674.0
2018-12-20 09:55:00,123.05,123.4,122.26,122.28,21585.0,123.05,123.4,122.26,122.28,21585.0
2018-12-20 10:00:00,122.27,122.43,121.41,122.18,5906.0,122.27,122.43,121.41,122.18,5906.0
2018-12-20 10:05:00,121.93,123.26,121.92,122.97,7768.0,121.93,123.26,121.92,122.97,7768.0
2018-12-20 10:10:00,122.97,122.97,122.0,122.04,15677.0,122.97,122.97,122.0,122.04,15677.0
2018-12-20 10:15:00,122.16,122.52,121.91,121.92,29283.0,122.16,122.52,121.91,121.92,29283.0
2018-12-20 10:20:00,121.76,122.72,121.43,122.19,29952.0,121.76,122.72,121.43,122.19,29952.0
2018-12-20 10:25:00,121.88,122.63,121.61,122.3,12795.0,121.88,122.63,121.61,122.3,12795.0
2018-12-20 10:30:00,122.52,123.56,122.52,123.39,8233.0,122.52,123.56,122.52,123.39,8233.0
2018-12-20 10:35:00,123.4,123.4,122.47,122.76,4375.0,123.4,123.4,122.47,122.76,4375.0
2018-12-20 10:40:00,123.19,123.88,123.0,123.88,1800.0,123.19,123.88,123.0,123.88,1800.0
2018-12-20 10:45:00,123.67,123.69,122.43,122.43,3532.0,123.67,123.69,122.43,122.43,3532.0
2018-12-20 10:50:00,122.2,122.3,121.54,121.6,1165.0,122.2,122.3,121.54,121.6,1165.0
2018-12-20 10:55:00,121.44,121.6,121.01,121.13,6500.0,121.44,121.6,121.01,121.13,6500.0
2018-12-20 11:00:00,121.02,121.03,120.53,120.53,8944.0,121.02,121.03,120.53,120.53,8944.0
2018-12-20 11:05:00,120.67,120.92,120.22,120.28,3256.0,120.67,120.92,120.22,120.28,3256.0
2018-12-20 11:10:00,120.38,120.47,119.88,120.1,13998.0,120.38,120.47,119.88,120.1,13998.0
2018-12-20 11:15:00,119.86,120.34,119.86,119.99,6942.0,119.86,120.34,119.86,119.99,6942.0
2018-12-20 11:20:00,120.13,120.13,118.05,118.38,20549.0,120.13,120.13,118.05,118.38,20549.0
2018-12-20 11:25:00,118.45,118.67,117.48,117.48,5506.0,118.45,118.67,117.48,117.48,5506.0
2018-12-20 11:30:00,117.56,118.29,117.56,118.11,10573.0,117.56,118.29,117.56,118.11,10573.0
2018-12-20 11:35:00,117.75,118.9,117.75,117.92,6110.0,117.75,118.9,117.75,117.92,6110.0
2018-12-20 11:40:00,117.92,118.18,116.35,116.35,4548.0,117.92,118.18,116.35,116.35,4548.0
2018-12-20 11:45:00,116.46,116.64,115.49,115.49,6217.0,116.46,116.64,115.49,115.49,6217.0
2018-12-20 11:50:00,115.47,116.99,115.38,116.98,13286.0,115.47,116.99,115.38,116.98,13286.0
2018-12-20 11:55:00,117.02,118.12,117.02,117.69,9900.0,117.02,118.12,117.02,117.69,9900.0
2018-12-20 12:00:00,117.71,118.1,116.97,117.79,4585.0,117.71,118.1,116.97,117.79,4585.0
2018-12-20 12:05:00,117.67,118.65,117.55,118.44,9400.0,117.67,118.65,117.55,118.44,9400.0
2018-12-20 12:10:00,118.4,118.73,118.19,118.19,4961.0,118.4,118.73,118.19,118.19,4961.0
2018-12-20 12:15:00,118.17,118.69,118.17,118.52,16096.0,118.17,118.69,118.17,118.52,16096.0
2018-12-20 12:20:00,118.32,119.28,118.32,119.28,7409.0,118.32,119.28,118.32,119.28,7409.0
2018-12-20 12:25:00,119.35,120.48,119.25,120.45,13500.0,119.35,120.48,119.25,120.45,13500.0
2018-12-20 12:30:00,120.49,120.74,119.87,120.48,8900.0,120.49,120.74,119.87,120.48,8900.0
2018-12-20 12:35:00,120.39,120.44,119.8,119.9,16013.0,120.39,120.44,119.8,119.9,16013.0
2018-12-20 12:40:00,119.91,120.2,119.7,120.0,7960.0,119.91,120.2,119.7,120.0,7960.0
2018-12-20 12:45:00,119.95,119.96,119.24,119.54,11944.0,119.95,119.96,119.24,119.54,11944.0
2018-12-20 12:50:00,119.47,119.91,119.47,119.9,3800.0,119.47,119.91,119.47,119.9,3800.0
2018-12-20 12:55:00,119.54,120.92,119.53,120.92,2808.0,119.54,120.92,119.53,120.92,2808.0
2018-12-20 13:00:00,120.72,120.88,120.17,120.32,3464.0,120.72,120.88,120.17,120.32,3464.0
2018-12-20 13:05:00,120.23,120.45,119.92,120.0,1352.0,120.23,120.45,119.92,120.0,1352.0
2018-12-20 13:10:00,119.75,120.22,119.75,120.22,1669.0,119.75,120.22,119.75,120.22,1669.0
2018-12-20 13:15:00,120.39,120.71,120.34,120.38,1620.0,120.39,120.71,120.34,120.38,1620.0
2018-12-20 13:20:00,120.41,120.57,120.14,120.56,2197.0,120.41,120.57,120.14,120.56,2197.0
2018-12-20 13:25:00,120.68,120.97,120.21,120.21,4343.0,120.68,120.97,120.21,120.21,4343.0
2018-12-20 13:30:00,120.16,120.28,120.0,120.12,5762.0,120.16,120.28,120.0,120.12,5762.0
2018-12-20 13:35:00,120.0,120.25,119.78,120.0,6147.0,120.0,120.25,119.78,120.0,6147.0
2018-12-20 13:40:00,119.99,120.33,119.88,120.2,1700.0,119.99,120.33,119.88,120.2,1700.0
2018-12-20 13:45:00,119.97,120.31,119.9,120.19,6282.0,119.97,120.31,119.9,120.19,6282.0
2018-12-20 13:50:00,120.0,120.07,119.73,119.74,2100.0,120.0,120.07,119.73,119.74,2100.0
2018-12-20 13:55:00,119.84,120.22,119.67,119.73,1100.0,119.84,120.22,119.67,119.73,1100.0
2018-12-20 14:00:00,120.0,120.05,118.16,118.88,6202.0,120.0,120.05,118.16,118.88,6202.0
2018-12-20 14:05:00,119.03,119.33,118.84,118.99,3000.0,119.03,119.33,118.84,118.99,3000.0
2018-12-20 14:10:00,118.78,118.78,118.38,118.62,3500.0,118.78,118.78,118.38,118.62,3500.0
2018-12-20 14:15:00,118.89,119.03,118.42,118.42,4400.0,118.89,119.03,118.42,118.42,4400.0
2018-12-20 14:20:00,118.54,119.76,118.48,119.47,8100.0,118.54,119.76,118.48,119.47,8100.0
2018-12-20 14:25:00,119.61,119.82,119.35,119.73,3000.0,119.61,119.82,119.35,119.73,3000.0
2018-12-20 14:30:00,120.03,120.38,119.87,120.26,1861.0,120.03,120.38,119.87,120.26,1861.0
2018-12-20 14:35:00,120.2,121.15,120.2,120.65,5100.0,120.2,121.15,120.2,120.65,5100.0
2018-12-20 14:40:00,120.79,122.0,120.78,121.99,4707.0,120.79,122.0,120.78,121.99,4707.0
2018-12-20 14:45:00,121.9,122.67,121.8,122.37,3200.0,121.9,122.67,121.8,122.37,3200.0
2018-12-20 14:50:00,122.38,122.72,121.57,121.57,5454.0,122.38,122.72,121.57,121.57,5454.0
2018-12-20 14:55:00,121.95,121.95,121.0,121.22,6716.0,121.95,121.95,121.0,121.22,6716.0
2018-12-20 15:00:00,121.28,121.32,120.91,120.91,2803.0,121.28,121.32,120.91,120.91,2803.0
2018-12-20 15:05:00,120.87,121.17,120.63,121.07,6411.0,120.87,121.17,120.63,121.07,6411.0
2018-12-20 15:10:00,121.06,121.27,120.62,121.04,16500.0,121.06,121.27,120.62,121.04,16500.0
2018-12-20 15:15:00,121.05,121.36,120.88,121.15,5800.0,121.05,121.36,120.88,121.15,5800.0
2018-12-20 15:20:00,121.09,122.38,121.05,122.35,3984.0,121.09,122.38,121.05,122.35,3984.0
2018-12-20 15:25:00,122.27,122.48,121.88,122.01,9455.0,122.27,122.48,121.88,122.01,9455.0
2018-12-20 15:30:00,121.92,122.87,121.92,122.62,4900.0,121.92,122.87,121.92,122.62,4900.0
2018-12-20 15:35:00,122.68,122.92,122.47,122.55,6600.0,122.68,122.92,122.47,122.55,6600.0
2018-12-20 15:40:00,122.53,122.79,121.73,121.73,4535.0,122.53,122.79,121.73,121.73,4535.0
2018-12-20 15:45:00,121.87,121.9,121.58,121.75,8056.0,121.87,121.9,121.58,121.75,8056.0
2018-12-20 15:50:00,121.73,121.85,121.23,121.59,11232.0,121.73,121.85,121.23,121.59,11232.0
2018-12-20 15:55:00,121.54,121.8,121.22,121.57,34145.0,121.54,121.8,121.22,121.57,34145.0
2018-12-21 09:30:00,122.06,122.06,119.74,120.64,73601.0,122.06,122.06,119.74,120.64,73601.0
2018-12-21 09:35:00,120.0,120.0,119.36,119.52,1213.0,120.0,120.0,119.36,119.52,1213.0
2018-12-21 09:40:00,119.35,119.35,118.2,118.22,3895.0,119.35,119.35,118.2,118.22,3895.0
2018-12-21 09:45:00,118.31,118.49,117.71,117.97,10892.0,118.31,118.49,117.71,117.97,10892.0
2018-12-21 09:50:00,118.14,118.14,117.15,117.15,3141.0,118.14,118.14,117.15,117.15,3141.0
2018-12-21 09:55:00,117.08,117.33,116.55,117.33,4272.0,117.08,117.33,116.55,117.33,4272.0
2018-12-21 10:00:00,117.33,117.33,115.77,116.02,9765.0,117.33,117.33,115.77,116.02,9765.0
2018-12-21 10:05:00,116.0,116.89,115.81,116.73,11533.0,116.0,116.89,115.81,116.73,11533.0
2018-12-21 10:10:00,117.33,118.82,117.24,118.56,5978.0,117.33,118.82,117.24,118.56,5978.0
2018-12-21 10:15:00,118.66,119.85,118.65,119.32,7660.0,118.66,119.85,118.65,119.32,7660.0
2018-12-21 10:20:00,119.6,120.12,119.26,119.41,5074.0,119.6,120.12,119.26,119.41,5074.0
2018-12-21 10:25:00,119.44,119.75,118.76,119.45,5204.0,119.44,119.75,118.76,119.45,5204.0
2018-12-21 10:30:00,119.45,119.84,119.08,119.29,3099.0,119.45,119.84,119.08,119.29,3099.0
2018-12-21 10:35:00,118.97,119.06,118.3,118.91,3470.0,118.97,119.06,118.3,118.91,3470.0
2018-12-21 10:40:00,118.75,119.17,118.44,119.15,3707.0,118.75,119.17,118.44,119.15,3707.0
2018-12-21 10:45:00,119.23,120.34,119.23,120.34,9043.0,119.23,120.34,119.23,120.34,9043.0
2018-12-21 10:50:00,120.34,120.51,119.7,120.17,4500.0,120.34,120.51,119.7,120.17,4500.0
2018-12-21 10:55:00,120.2,120.49,119.87,120.12,5246.0,120.2,120.49,119.87,120.12,5246.0
2018-12-21 11:00:00,119.91,119.91,118.59,118.59,2286.0,119.91,119.91,118.59,118.59,2286.0
2018-12-21 11:05:00,119.07,119.07,118.18,118.18,3400.0,119.07,119.07,118.18,118.18,3400.0
2018-12-21 11:10:00,118.0,118.39,117.71,117.72,5099.0,118.0,118.39,117.71,117.72,5099.0
2018-12-21 11:15:00,117.56,118.2,117.56,118.14,2800.0,117.56,118.2,117.56,118.14,2800.0
2018-12-21 11:20:00,118.23,118.57,118.1,118.47,2900.0,118.23,118.57,118.1,118.47,2900.0
2018-12-21 11:25:00,118.22,118.71,117.79,118.71,2300.0,118.22,118.71,117.79,118.71,2300.0
2018-12-21 11:30:00,118.71,119.33,118.25,118.26,1531.0,118.71,119.33,118.25,118.26,1531.0
2018-12-21 11:35:00,117.99,117.99,117.62,117.9,1470.0,117.99,117.99,117.62,117.9,1470.0
2018-12-21 11:40:00,117.8,118.0,117.38,117.58,2502.0,117.8,118.0,117.38,117.58,2502.0
2018-12-21 11:45:00,117.55,117.79,117.09,117.36,1000.0,117.55,117.79,117.09,117.36,1000.0
2018-12-21 11:50:00,117.43,117.55,116.99,117.3,2313.0,117.43,117.55,116.99,117.3,2313.0
2018-12-21 11:55:00,117.27,117.27,116.55,116.7,2900.0,117.27,117.27,116.55,116.7,2900.0
2018-12-21 12:00:00,116.66,116.88,116.18,116.62,7910.0,116.66,116.88,116.18,116.62,7910.0
2018-12-21 12:05:00,116.41,116.43,115.92,115.93,15899.0,116.41,116.43,115.92,115.93,15899.0
2018-12-21 12:10:00,115.82,116.13,115.26,115.65,6401.0,115.82,116.13,115.26,115.65,6401.0
2018-12-21 12:15:00,115.66,115.8,114.81,115.15,9396.0,115.66,115.8,114.81,115.15,9396.0
2018-12-21 12:20:00,114.91,115.32,114.75,115.18,4410.0,114.91,115.32,114.75,115.18,4410.0
2018-12-21 12:25:00,115.0,115.24,114.36,114.82,3750.0,115.0,115.24,114.36,114.82,3750.0
2018-12-21 12:30:00,114.67,114.68,114.21,114.21,1931.0,114.67,114.68,114.21,114.21,1931.0
2018-12-21 12:35:00,114.5,116.06,114.49,116.06,4567.0,114.5,116.06,114.49,116.06,4567.0
2018-12-21 12:40:00,115.65,116.02,115.65,115.82,1000.0,115.65,116.02,115.65,115.82,1000.0
2018-12-21 12:45:00,115.56,116.66,115.56,115.88,4896.0,115.56,116.66,115.56,115.88,4896.0
2018-12-21 12:50:00,115.96,116.44,115.5,115.51,3996.0,115.96,116.44,115.5,115.51,3996.0
2018-12-21 12:55:00,115.5,116.21,115.47,115.87,15308.0,115.5,116.21,115.47,115.87,15308.0
2018-12-21 13:00:00,115.99,116.7,115.86,116.27,3567.0,115.99,116.7,115.86,116.27,3567.0
2018-12-21 13:05:00,116.13,116.47,115.83,116.47,3247.0,116.13,116.47,115.83,116.47,3247.0
2018-12-21 13:10:00,116.5,116.95,116.37,116.69,3215.0,116.5,116.95,116.37,116.69,3215.0
2018-12-21 13:15:00,116.61,117.0,116.35,117.0,5050.0,116.61,117.0,116.35,117.0,5050.0
2018-12-21 13:20:00,116.87,117.84,116.87,117.57,7245.0,116.87,117.84,116.87,117.57,7245.0
2018-12-21 13:25:00,117.8,117.96,117.11,117.11,3100.0,117.8,117.96,117.11,117.11,3100.0
2018-12-21 13:30:00,117.29,117.74,117.23,117.74,3900.0,117.29,117.74,117.23,117.74,3900.0
2018-12-21 13:35:00,117.76,118.03,117.51,117.73,18413.0,117.76,118.03,117.51,117.73,18413.0
2018-12-21 13:40:00,117.81,118.0,117.45,117.48,19647.0,117.81,118.0,117.45,117.48,19647.0
2018-12-21 13:45:00,117.44,117.95,117.21,117.22,3500.0,117.44,117.95,117.21,117.22,3500.0
2018-12-21 13:50:00,117.04,117.38,116.5,116.5,5758.0,117.04,117.38,116.5,116.5,5758.0
2018-12-21 13:55:00,116.73,116.92,116.25,116.48,4231.0,116.73,116.92,116.25,116.48,4231.0
2018-12-21 14:00:00,116.35,117.0,116.35,117.0,2101.0,116.35,117.0,116.35,117.0,2101.0
2018-12-21 14:05:00,116.96,117.2,116.79,116.88,7642.0,116.96,117.2,116.79,116.88,7642.0
2018-12-21 14:10:00,116.7,116.76,116.13,116.13,1426.0,116.7,116.76,116.13,116.13,1426.0
2018-12-21 14:15:00,115.93,116.61,115.93,116.44,2707.0,115.93,116.61,115.93,116.44,2707.0
2018-12-21 14:20:00,116.61,117.0,116.58,116.85,1600.0,116.61,117.0,116.58,116.85,1600.0
2018-12-21 14:25:00,116.58,116.58,115.85,116.29,1649.0,116.58,116.58,115.85,116.29,1649.0
2018-12-21 14:30:00,116.02,116.31,115.98,116.25,2469.0,116.02,116.31,115.98,116.25,2469.0
2018-12-21 14:35:00,116.32,116.64,116.16,116.34,2900.0,116.32,116.64,116.16,116.34,2900.0
2018-12-21 14:40:00,116.26,116.26,115.47,115.47,2300.0,116.26,116.26,115.47,115.47,2300.0
2018-12-21 14:45:00,115.57,115.92,115.13,115.15,6100.0,115.57,115.92,115.13,115.15,6100.0
2018-12-21 14:50:00,115.43,115.98,115.32,115.5,4028.0,115.43,115.98,115.32,115.5,4028.0
2018-12-21 14:55:00,115.36,115.67,115.11,115.61,6250.0,115.36,115.67,115.11,115.61,6250.0
2018-12-21 15:00:00,115.71,115.83,115.33,115.75,7100.0,115.71,115.83,115.33,115.75,7100.0
2018-12-21 15:05:00,115.61,115.67,115.01,115.39,6549.0,115.61,115.67,115.01,115.39,6549.0
2018-12-21 15:10:00,115.33,115.33,114.94,114.94,10253.0,115.33,115.33,114.94,114.94,10253.0
2018-12-21 15:15:00,115.05,115.05,114.37,114.46,16934.0,115.05,115.05,114.37,114.46,16934.0
2018-12-21 15:20:00,114.46,114.94,114.45,114.72,6415.0,114.46,114.94,114.45,114.72,6415.0
2018-12-21 15:25:00,114.59,114.68,114.35,114.35,8104.0,114.59,114.68,114.35,114.35,8104.0
2018-12-21 15:30:00,114.56,114.83,114.4,114.76,9936.0,114.56,114.83,114.4,114.76,9936.0
2018-12-21 15:35:00,114.64,114.64,114.27,114.53,9168.0,114.64,114.64,114.27,114.53,9168.0
2018-12-21 15:40:00,114.45,115.59,114.45,115.29,12233.0,114.45,115.59,114.45,115.29,12233.0
2018-12-21 15:45:00,115.33,115.98,115.31,115.51,13127.0,115.33,115.98,115.31,115.51,13127.0
2018-12-21 15:50:00,115.49,115.59,115.09,115.22,11996.0,115.49,115.59,115.09,115.22,11996.0
2018-12-21 15:55:00,115.18,115.94,115.09,115.2,45698.0,115.18,115.94,115.09,115.2,45698.0
2018-12-24 09:30:00,114.82,115.81,114.0,115.15,12273.0,114.82,115.81,114.0,115.15,12273.0
2018-12-24 09:35:00,115.26,115.89,114.44,114.89,6322.0,115.26,115.89,114.44,114.89,6322.0
2018-12-24 09:40:00,115.29,115.83,113.95,114.27,6136.0,115.29,115.83,113.95,114.27,6136.0
2018-12-24 09:45:00,113.96,113.96,112.5,112.53,15136.0,113.96,113.96,112.5,112.53,15136.0
2018-12-24 09:50:00,112.54,114.23,112.53,112.66,4200.0,112.54,114.23,112.53,112.66,4200.0
2018-12-24 09:55:00,113.32,113.85,112.64,113.1,10525.0,113.32,113.85,112.64,113.1,10525.0
2018-12-24 10:00:00,113.85,114.21,113.09,113.58,8351.0,113.85,114.21,113.09,113.58,8351.0
2018-12-24 10:05:00,114.33,115.07,113.4,115.04,9794.0,114.33,115.07,113.4,115.04,9794.0
2018-12-24 10:10:00,115.06,115.68,114.17,114.55,9756.0,115.06,115.68,114.17,114.55,9756.0
2018-12-24 10:15:00,114.5,114.65,114.31,114.31,450.0,114.5,114.65,114.31,114.31,450.0
2018-12-24 10:20:00,114.71,115.33,114.33,114.56,8038.0,114.71,115.33,114.33,114.56,8038.0
2018-12-24 10:25:00,114.97,115.78,114.65,115.55,10240.0,114.97,115.78,114.65,115.55,10240.0
2018-12-24 10:30:00,115.57,116.19,114.87,116.19,15203.0,115.57,116.19,114.87,116.19,15203.0
2018-12-24 10:35:00,116.33,117.46,116.09,116.66,6039.0,116.33,117.46,116.09,116.66,6039.0
2018-12-24 10:40:00,117.16,117.41,116.85,117.16,2863.0,117.16,117.41,116.85,117.16,2863.0
2018-12-24 10:45:00,117.3,117.32,116.56,116.76,4079.0,117.3,117.32,116.56,116.76,4079.0
2018-12-24 10:50:00,116.54,116.63,116.12,116.12,1200.0,116.54,116.63,116.12,116.12,1200.0
2018-12-24 10:55:00,115.92,117.27,115.92,117.22,9287.0,115.92,117.27,115.92,117.22,9287.0
2018-12-24 11:00:00,117.06,117.17,116.11,116.28,19947.0,117.06,117.17,116.11,116.28,19947.0
2018-12-24 11:05:00,116.1,117.21,116.1,116.78,3300.0,116.1,117.21,116.1,116.78,3300.0
2018-12-24 11:10:00,116.53,117.12,116.53,117.0,1800.0,116.53,117.12,116.53,117.0,1800.0
2018-12-24 11:15:00,117.04,117.08,116.19,116.74,4706.0,117.04,117.08,116.19,116.74,4706.0
2018-12-24 11:20:00,116.75,116.87,116.26,116.34,3700.0,116.75,116.87,116.26,116.34,3700.0
2018-12-24 11:25:00,116.28,116.51,116.26,116.51,2102.0,116.28,116.51,116.26,116.51,2102.0
2018-12-24 11:30:00,116.47,116.75,116.33,116.33,1415.0,116.47,116.75,116.33,116.33,1415.0
2018-12-24 11:35:00,116.39,116.56,116.25,116.51,1530.0,116.39,116.56,116.25,116.51,1530.0
2018-12-24 11:40:00,116.28,116.4,115.31,115.7,5400.0,116.28,116.4,115.31,115.7,5400.0
2018-12-24 11:45:00,115.42,115.42,114.64,114.64,2795.0,115.42,115.42,114.64,114.64,2795.0
2018-12-24 11:50:00,114.71,115.56,114.7,115.56,3300.0,114.71,115.56,114.7,115.56,3300.0
2018-12-24 11:55:00,115.35,115.66,115.08,115.08,1954.0,115.35,115.66,115.08,115.08,1954.0
2018-12-24 12:00:00,115.5,115.81,115.49,115.78,3294.0,115.5,115.81,115.49,115.78,3294.0
2018-12-24 12:05:00,115.79,115.94,115.51,115.51,2334.0,115.79,115.94,115.51,115.51,2334.0
2018-12-24 12:10:00,115.07,115.44,114.78,115.44,1784.0,115.07,115.44,114.78,115.44,1784.0
2018-12-24 12:15:00,115.34,115.37,114.99,115.14,2000.0,115.34,115.37,114.99,115.14,2000.0
2018-12-24 12:20:00,115.04,115.41,114.72,115.41,2915.0,115.04,115.41,114.72,115.41,2915.0
2018-12-24 12:25:00,115.45,115.77,115.37,115.38,2184.0,115.45,115.77,115.37,115.38,2184.0
2018-12-24 12:30:00,115.66,115.7,114.78,115.62,2416.0,115.66,115.7,114.78,115.62,2416.0
2018-12-24 12:35:00,115.45,115.65,114.83,115.65,5976.0,115.45,115.65,114.83,115.65,5976.0
2018-12-24 12:40:00,115.29,115.29,114.8,114.83,4867.0,115.29,115.29,114.8,114.83,4867.0
2018-12-24 12:45:00,114.83,115.52,114.75,115.28,4670.0,114.83,115.52,114.75,115.28,4670.0
2018-12-24 12:50:00,115.06,115.45,115.03,115.45,3524.0,115.06,115.45,115.03,115.45,3524.0
2018-12-24 12:55:00,115.03,115.17,114.19,114.19,11096.0,115.03,115.17,114.19,114.19,11096.0
2018-12-26 09:30:00,116.0,118.07,115.73,118.06,6114.0,116.0,118.07,115.73,118.06,6114.0
2018-12-26 09:35:00,118.27,118.27,117.14,117.73,3120.0,118.27,118.27,117.14,117.73,3120.0
2018-12-26 09:40:00,117.45,118.27,117.43,117.8,11148.0,117.45,118.27,117.43,117.8,11148.0
2018-12-26 09:45:00,117.69,118.5,117.4,118.08,1818.0,117.69,118.5,117.4,118.08,1818.0
2018-12-26 09:50:00,118.49,119.02,117.82,117.82,5840.0,118.49,119.02,117.82,117.82,5840.0
2018-12-26 09:55:00,118.28,118.28,117.59,118.2,3450.0,118.28,118.28,117.59,118.2,3450.0
2018-12-26 10:00:00,118.2,118.72,117.28,117.64,5719.0,118.2,118.72,117.28,117.64,5719.0
2018-12-26 10:05:00,117.63,117.72,116.95,117.5,3600.0,117.63,117.72,116.95,117.5,3600.0
2018-12-26 10:10:00,117.55,117.55,116.57,116.63,5606.0,117.55,117.55,116.57,116.63,5606.0
2018-12-26 10:15:00,116.85,117.48,116.66,117.38,3140.0,116.85,117.48,116.66,117.38,3140.0
2018-12-26 10:20:00,117.38,118.3,117.38,118.21,4468.0,117.38,118.3,117.38,118.21,4468.0
2018-12-26 10:25:00,118.01,119.13,117.88,118.54,5396.0,118.01,119.13,117.88,118.54,5396.0
2018-12-26 10:30:00,118.68,118.73,118.07,118.19,2100.0,118.68,118.73,118.07,118.19,2100.0
2018-12-26 10:35:00,117.94,117.97,117.22,117.22,5722.0,117.94,117.97,117.22,117.22,5722.0
2018-12-26 10:40:00,117.22,117.22,116.89,116.89,2256.0,117.22,117.22,116.89,116.89,2256.0
2018-12-26 10:45:00,117.52,117.89,117.51,117.89,2200.0,117.52,117.89,117.51,117.89,2200.0
2018-12-26 10:50:00,118.17,118.17,117.0,117.09,11483.0,118.17,118.17,117.0,117.09,11483.0
2018-12-26 10:55:00,117.09,117.34,116.82,116.82,22217.0,117.09,117.34,116.82,116.82,22217.0
2018-12-26 11:00:00,116.75,117.76,116.75,117.76,1600.0,116.75,117.76,116.75,117.76,1600.0
2018-12-26 11:05:00,117.7,117.7,117.21,117.23,3710.0,117.7,117.7,117.21,117.23,3710.0
2018-12-26 11:10:00,117.47,117.68,117.25,117.49,4400.0,117.47,117.68,117.25,117.49,4400.0
2018-12-26 11:15:00,117.52,117.95,117.51,117.73,9949.0,117.52,117.95,117.51,117.73,9949.0
2018-12-26 11:20:00,117.83,117.84,117.66,117.68,2800.0,117.83,117.84,117.66,117.68,2800.0
2018-12-26 11:25:00,117.84,118.18,117.84,118.18,900.0,117.84,118.18,117.84,118.18,900.0
2018-12-26 11:30:00,118.23,118.25,117.96,117.96,5746.0,118.23,118.25,117.96,117.96,5746.0
2018-12-26 11:35:00,118.05,119.02,117.97,118.66,11230.0,118.05,119.02,117.97,118.66,11230.0
2018-12-26 11:40:00,118.43,119.21,118.43,118.73,5075.0,118.43,119.21,118.43,118.73,5075.0
2018-12-26 11:45:00,118.52,118.98,118.43,118.98,2959.0,118.52,118.98,118.43,118.98,2959.0
2018-12-26 11:50:00,118.72,118.74,118.49,118.71,800.0,118.72,118.74,118.49,118.71,800.0
2018-12-26 11:55:00,118.68,119.5,118.68,119.3,15200.0,118.68,119.5,118.68,119.3,15200.0
2018-12-26 12:00:00,119.48,119.8,119.28,119.38,3100.0,119.48,119.8,119.28,119.38,3100.0
2018-12-26 12:05:00,119.57,120.24,119.41,120.21,14397.0,119.57,120.24,119.41,120.21,14397.0
2018-12-26 12:10:00,120.14,120.47,120.09,120.47,7338.0,120.14,120.47,120.09,120.47,7338.0
2018-12-26 12:15:00,120.17,120.29,119.68,119.68,1392.0,120.17,120.29,119.68,119.68,1392.0
2018-12-26 12:20:00,120.21,120.34,119.71,120.02,2296.0,120.21,120.34,119.71,120.02,2296.0
2018-12-26 12:25:00,119.86,120.03,119.73,119.73,1600.0,119.86,120.03,119.73,119.73,1600.0
2018-12-26 12:30:00,119.71,120.1,119.6,119.76,1703.0,119.71,120.1,119.6,119.76,1703.0
2018-12-26 12:35:00,119.98,120.72,119.86,120.54,6404.0,119.98,120.72,119.86,120.54,6404.0
2018-12-26 12:40:00,120.54,120.71,120.48,120.71,700.0,120.54,120.71,120.48,120.71,700.0
2018-12-26 12:45:00,120.78,121.2,120.63,120.63,4491.0,120.78,121.2,120.63,120.63,4491.0
2018-12-26 12:50:00,120.58,121.28,120.58,120.98,5305.0,120.58,121.28,120.58,120.98,5305.0
2018-12-26 12:55:00,121.15,121.15,120.41,121.0,2940.0,121.15,121.15,120.41,121.0,2940.0
2018-12-26 13:00:00,120.76,121.07,120.7,120.89,565.0,120.76,121.07,120.7,120.89,565.0
2018-12-26 13:05:00,120.69,120.69,120.13,120.42,8701.0,120.69,120.69,120.13,120.42,8701.0
2018-12-26 13:10:00,120.42,120.56,120.05,120.05,2030.0,120.42,120.56,120.05,120.05,2030.0
2018-12-26 13:15:00,119.96,120.52,119.79,120.45,3235.0,119.96,120.52,119.79,120.45,3235.0
2018-12-26 13:20:00,120.64,120.69,120.29,120.39,1800.0,120.64,120.69,120.29,120.39,1800.0
2018-12-26 13:25:00,120.38,120.99,120.37,120.51,3657.0,120.38,120.99,120.37,120.51,3657.0
2018-12-26 13:30:00,120.72,120.89,120.51,120.51,1298.0,120.72,120.89,120.51,120.51,1298.0
2018-12-26 13:35:00,120.32,120.72,120.32,120.66,1397.0,120.32,120.72,120.32,120.66,1397.0
2018-12-26 13:40:00,120.82,120.95,120.82,120.94,1300.0,120.82,120.95,120.82,120.94,1300.0
2018-12-26 13:45:00,121.05,121.89,121.04,121.71,2100.0,121.05,121.89,121.04,121.71,2100.0
2018-12-26 13:50:00,121.58,122.06,121.58,122.03,4705.0,121.58,122.06,121.58,122.03,4705.0
2018-12-26 13:55:00,122.04,122.2,121.81,121.81,7400.0,122.04,122.2,121.81,121.81,7400.0
2018-12-26 14:00:00,121.85,122.01,121.45,121.52,3200.0,121.85,122.01,121.45,121.52,3200.0
2018-12-26 14:05:00,121.25,121.33,121.0,121.08,5400.0,121.25,121.33,121.0,121.08,5400.0
2018-12-26 14:10:00,121.15,121.5,121.15,121.32,3101.0,121.15,121.5,121.15,121.32,3101.0
2018-12-26 14:15:00,121.58,121.58,120.8,120.8,12299.0,121.58,121.58,120.8,120.8,12299.0
2018-12-26 14:20:00,121.15,121.44,121.04,121.23,6743.0,121.15,121.44,121.04,121.23,6743.0
2018-12-26 14:25:00,121.35,121.88,121.2,121.72,1337.0,121.35,121.88,121.2,121.72,1337.0
2018-12-26 14:30:00,121.72,122.26,121.71,122.11,3905.0,121.72,122.26,121.71,122.11,3905.0
2018-12-26 14:35:00,122.13,122.19,121.85,122.04,2100.0,122.13,122.19,121.85,122.04,2100.0
2018-12-26 14:40:00,122.1,122.13,121.69,121.89,1510.0,122.1,122.13,121.69,121.89,1510.0
2018-12-26 14:45:00,121.82,121.89,121.53,121.53,669.0,121.82,121.89,121.53,121.53,669.0
2018-12-26 14:50:00,121.7,121.86,121.51,121.63,1700.0,121.7,121.86,121.51,121.63,1700.0
2018-12-26 14:55:00,121.37,122.25,121.37,122.25,907.0,121.37,122.25,121.37,122.25,907.0
2018-12-26 15:00:00,122.29,122.29,121.65,121.87,1400.0,122.29,122.29,121.65,121.87,1400.0
2018-12-26 15:05:00,121.94,122.31,121.92,122.25,1800.0,121.94,122.31,121.92,122.25,1800.0
2018-12-26 15:10:00,122.24,122.52,122.24,122.51,2182.0,122.24,122.52,122.24,122.51,2182.0
2018-12-26 15:15:00,122.45,122.64,122.27,122.52,2667.0,122.45,122.64,122.27,122.52,2667.0
2018-12-26 15:20:00,122.4,122.66,122.4,122.58,3051.0,122.4,122.66,122.4,122.58,3051.0
2018-12-26 15:25:00,122.55,122.75,122.38,122.45,12181.0,122.55,122.75,122.38,122.45,12181.0
2018-12-26 15:30:00,122.51,122.6,122.39,122.39,5558.0,122.51,122.6,122.39,122.39,5558.0
2018-12-26 15:35:00,122.5,122.69,122.45,122.69,5635.0,122.5,122.69,122.45,122.69,5635.0
2018-12-26 15:40:00,122.59,122.83,122.47,122.68,4850.0,122.59,122.83,122.47,122.68,4850.0
2018-12-26 15:45:00,122.89,123.0,122.52,122.67,10281.0,122.89,123.0,122.52,122.67,10281.0
2018-12-26 15:50:00,122.69,123.77,122.63,123.64,10439.0,122.69,123.77,122.63,123.64,10439.0
2018-12-26 15:55:00,123.7,124.12,123.41,124.02,37751.0,123.7,124.12,123.41,124.02,37751.0
2018-12-27 09:30:00,121.25,121.87,120.98,121.58,3322.0,121.25,121.87,120.98,121.58,3322.0
2018-12-27 09:35:00,121.92,123.77,121.4,123.52,3450.0,121.92,123.77,121.4,123.52,3450.0
2018-12-27 09:40:00,123.59,123.59,122.31,122.64,1922.0,123.59,123.59,122.31,122.64,1922.0
2018-12-27 09:45:00,122.29,122.29,121.21,121.42,1100.0,122.29,122.29,121.21,121.42,1100.0
2018-12-27 09:50:00,121.29,121.29,121.29,121.29,200.0,121.29,121.29,121.29,121.29,200.0
2018-12-27 09:55:00,121.14,121.59,121.07,121.3,1118.0,121.14,121.59,121.07,121.3,1118.0
2018-12-27 10:00:00,121.49,122.16,121.49,122.07,1200.0,121.49,122.16,121.49,122.07,1200.0
2018-12-27 10:05:00,121.92,122.2,121.5,121.64,3375.0,121.92,122.2,121.5,121.64,3375.0
2018-12-27 10:10:00,121.89,121.97,121.8,121.82,1500.0,121.89,121.97,121.8,121.82,1500.0
2018-12-27 10:15:00,122.03,122.33,121.25,121.39,9056.0,122.03,122.33,121.25,121.39,9056.0
2018-12-27 10:20:00,121.1,121.1,120.83,120.83,2300.0,121.1,121.1,120.83,120.83,2300.0
2018-12-27 10:25:00,120.81,121.04,120.79,120.83,1250.0,120.81,121.04,120.79,120.83,1250.0
2018-12-27 10:30:00,120.57,120.93,120.4,120.57,2345.0,120.57,120.93,120.4,120.57,2345.0
2018-12-27 10:35:00,120.58,120.93,120.37,120.57,7556.0,120.58,120.93,120.37,120.57,7556.0
2018-12-27 10:40:00,120.78,121.26,120.78,121.03,2351.0,120.78,121.26,120.78,121.03,2351.0
2018-12-27 10:45:00,120.87,121.43,120.87,121.27,4143.0,120.87,121.43,120.87,121.27,4143.0
2018-12-27 10:50:00,121.29,121.37,120.57,120.57,3304.0,121.29,121.37,120.57,120.57,3304.0
2018-12-27 10:55:00,120.67,121.13,120.61,121.12,1250.0,120.67,121.13,120.61,121.12,1250.0
2018-12-27 11:00:00,121.47,121.47,121.02,121.11,2100.0,121.47,121.47,121.02,121.11,2100.0
2018-12-27 11:05:00,121.27,121.27,120.88,120.88,500.0,121.27,121.27,120.88,120.88,500.0
2018-12-27 11:10:00,121.37,121.51,121.36,121.36,2204.0,121.37,121.51,121.36,121.36,2204.0
2018-12-27 11:15:00,121.35,121.76,121.35,121.76,1100.0,121.35,121.76,121.35,121.76,1100.0
2018-12-27 11:20:00,121.63,121.72,121.51,121.52,639.0,121.63,121.72,121.51,121.52,639.0
2018-12-27 11:25:00,121.99,122.04,121.78,122.04,2900.0,121.99,122.04,121.78,122.04,2900.0
2018-12-27 11:30:00,122.04,122.43,122.04,122.12,5198.0,122.04,122.43,122.04,122.12,5198.0
2018-12-27 11:35:00,122.03,122.09,121.32,121.37,11868.0,122.03,122.09,121.32,121.37,11868.0
2018-12-27 11:40:00,121.4,121.4,120.88,121.2,4460.0,121.4,121.4,120.88,121.2,4460.0
2018-12-27 11:45:00,121.09,121.09,120.85,121.08,1100.0,121.09,121.09,120.85,121.08,1100.0
2018-12-27 11:50:00,121.09,121.41,121.05,121.05,1910.0,121.09,121.41,121.05,121.05,1910.0
2018-12-27 11:55:00,120.92,121.57,120.78,121.48,1422.0,120.92,121.57,120.78,121.48,1422.0
2018-12-27 12:00:00,121.29,121.29,120.68,120.71,2749.0,121.29,121.29,120.68,120.71,2749.0
2018-12-27 12:05:00,120.61,120.68,120.34,120.34,1134.0,120.61,120.68,120.34,120.34,1134.0
2018-12-27 12:10:00,120.47,120.65,120.05,120.61,14885.0,120.47,120.65,120.05,120.61,14885.0
2018-12-27 12:15:00,120.8,121.02,120.44,121.02,1900.0,120.8,121.02,120.44,121.02,1900.0
2018-12-27 12:20:00,121.0,121.0,120.5,120.97,2569.0,121.0,121.0,120.5,120.97,2569.0
2018-12-27 12:25:00,120.87,120.87,120.08,120.23,1500.0,120.87,120.87,120.08,120.23,1500.0
2018-12-27 12:30:00,120.27,120.34,120.13,120.17,1800.0,120.27,120.34,120.13,120.17,1800.0
2018-12-27 12:35:00,120.48,120.92,120.39,120.68,1600.0,120.48,120.92,120.39,120.68,1600.0
2018-12-27 12:40:00,120.91,120.91,120.21,120.21,2306.0,120.91,120.91,120.21,120.21,2306.0
2018-12-27 12:45:00,120.13,120.33,119.87,120.27,1500.0,120.13,120.33,119.87,120.27,1500.0
2018-12-27 12:50:00,120.06,120.64,120.06,120.51,1561.0,120.06,120.64,120.06,120.51,1561.0
2018-12-27 12:55:00,120.58,120.96,120.57,120.91,688.0,120.58,120.96,120.57,120.91,688.0
2018-12-27 13:00:00,120.62,120.95,120.31,120.31,2400.0,120.62,120.95,120.31,120.31,2400.0
2018-12-27 13:05:00,120.62,120.96,120.52,120.96,900.0,120.62,120.96,120.52,120.96,900.0
2018-12-27 13:10:00,120.61,120.61,120.22,120.55,1100.0,120.61,120.61,120.22,120.55,1100.0
2018-12-27 13:15:00,120.64,120.73,120.36,120.53,665.0,120.64,120.73,120.36,120.53,665.0
2018-12-27 13:20:00,120.43,120.47,120.23,120.34,2200.0,120.43,120.47,120.23,120.34,2200.0
2018-12-27 13:25:00,120.25,120.25,119.8,119.97,2400.0,120.25,120.25,119.8,119.97,2400.0
2018-12-27 13:30:00,119.86,120.45,119.85,120.45,2140.0,119.86,120.45,119.85,120.45,2140.0
2018-12-27 13:35:00,120.48,120.52,120.28,120.28,899.0,120.48,120.52,120.28,120.28,899.0
2018-12-27 13:40:00,120.13,120.16,119.93,119.94,1200.0,120.13,120.16,119.93,119.94,1200.0
2018-12-27 13:45:00,119.86,119.97,119.4,119.5,2527.0,119.86,119.97,119.4,119.5,2527.0
2018-12-27 13:50:00,119.55,119.56,119.18,119.22,3750.0,119.55,119.56,119.18,119.22,3750.0
2018-12-27 13:55:00,119.37,119.89,119.37,119.89,1720.0,119.37,119.89,119.37,119.89,1720.0
2018-12-27 14:00:00,119.61,119.72,119.35,119.72,1400.0,119.61,119.72,119.35,119.72,1400.0
2018-12-27 14:05:00,119.85,120.01,119.48,119.48,3300.0,119.85,120.01,119.48,119.48,3300.0
2018-12-27 14:10:00,119.47,119.47,119.23,119.24,1140.0,119.47,119.47,119.23,119.24,1140.0
2018-12-27 14:15:00,119.24,119.24,118.47,118.77,3900.0,119.24,119.24,118.47,118.77,3900.0
2018-12-27 14:20:00,118.91,119.3,118.8,119.18,1700.0,118.91,119.3,118.8,119.18,1700.0
2018-12-27 14:25:00,119.3,119.72,119.24,119.72,1708.0,119.3,119.72,119.24,119.72,1708.0
2018-12-27 14:30:00,119.79,119.93,119.31,119.41,3115.0,119.79,119.93,119.31,119.41,3115.0
2018-12-27 14:35:00,119.5,119.98,119.49,119.95,2100.0,119.5,119.98,119.49,119.95,2100.0
2018-12-27 14:40:00,120.11,120.95,120.11,120.95,3994.0,120.11,120.95,120.11,120.95,3994.0
2018-12-27 14:45:00,120.88,121.02,120.41,120.53,3200.0,120.88,121.02,120.41,120.53,3200.0
2018-12-27 14:50:00,120.57,121.51,120.57,121.17,2173.0,120.57,121.51,120.57,121.17,2173.0
2018-12-27 14:55:00,121.47,121.47,121.09,121.4,400.0,121.47,121.47,121.09,121.4,400.0
2018-12-27 15:00:00,121.48,121.48,120.6,120.77,3254.0,121.48,121.48,120.6,120.77,3254.0
2018-12-27 15:05:00,120.81,121.27,120.8,121.27,2074.0,120.81,121.27,120.8,121.27,2074.0
2018-12-27 15:10:00,121.04,121.98,120.77,121.98,3100.0,121.04,121.98,120.77,121.98,3100.0
2018-12-27 15:15:00,121.85,121.85,121.49,121.62,3867.0,121.85,121.85,121.49,121.62,3867.0
2018-12-27 15:20:00,121.72,122.45,121.72,122.45,2300.0,121.72,122.45,121.72,122.45,2300.0
2018-12-27 15:25:00,122.5,122.89,122.32,122.76,3620.0,122.5,122.89,122.32,122.76,3620.0
2018-12-27 15:30:00,122.85,123.14,122.11,122.91,6287.0,122.85,123.14,122.11,122.91,6287.0
2018-12-27 15:35:00,123.0,123.87,123.0,123.61,5660.0,123.0,123.87,123.0,123.61,5660.0
2018-12-27 15:40:00,123.82,124.74,123.61,124.59,9022.0,123.82,124.74,123.61,124.59,9022.0
2018-12-27 15:45:00,124.59,124.8,124.11,124.8,16812.0,124.59,124.8,124.11,124.8,16812.0
2018-12-27 15:50:00,124.72,124.92,124.47,124.62,16247.0,124.72,124.92,124.47,124.62,16247.0
2018-12-27 15:55:00,124.56,126.07,124.56,126.04,38147.0,124.56,126.07,124.56,126.04,38147.0
2018-12-28 09:30:00,126.81,126.81,124.47,124.6,9342.0,126.81,126.81,124.47,124.6,9342.0
2018-12-28 09:35:00,124.2,124.2,122.67,123.74,3629.0,124.2,124.2,122.67,123.74,3629.0
2018-12-28 09:40:00,123.79,124.85,123.5,124.61,3250.0,123.79,124.85,123.5,124.61,3250.0
2018-12-28 09:45:00,124.64,125.75,124.12,124.15,3824.0,124.64,125.75,124.12,124.15,3824.0
2018-12-28 09:50:00,123.99,124.15,123.01,123.34,3100.0,123.99,124.15,123.01,123.34,3100.0
2018-12-28 09:55:00,123.9,124.16,123.01,123.32,1450.0,123.9,124.16,123.01,123.32,1450.0
2018-12-28 10:00:00,123.64,123.64,122.35,122.5,2910.0,123.64,123.64,122.35,122.5,2910.0
2018-12-28 10:05:00,122.48,123.6,122.34,123.05,3400.0,122.48,123.6,122.34,123.05,3400.0
2018-12-28 10:10:00,123.3,123.3,122.95,122.95,400.0,123.3,123.3,122.95,122.95,400.0
2018-12-28 10:15:00,122.92,123.57,122.81,122.82,2333.0,122.92,123.57,122.81,122.82,2333.0
2018-12-28 10:20:00,122.39,122.51,121.33,121.33,2421.0,122.39,122.51,121.33,121.33,2421.0
2018-12-28 10:25:00,121.66,121.66,121.09,121.63,1500.0,121.66,121.66,121.09,121.63,1500.0
2018-12-28 10:30:00,121.71,122.11,121.53,122.0,4400.0,121.71,122.11,121.53,122.0,4400.0
2018-12-28 10:35:00,121.71,121.72,121.29,121.63,3442.0,121.71,121.72,121.29,121.63,3442.0
2018-12-28 10:40:00,121.34,121.96,121.34,121.88,1500.0,121.34,121.96,121.34,121.88,1500.0
2018-12-28 10:45:00,122.06,122.72,122.06,122.55,4800.0,122.06,122.72,122.06,122.55,4800.0
2018-12-28 10:50:00,122.84,123.68,122.84,123.25,2092.0,122.84,123.68,122.84,123.25,2092.0
2018-12-28 10:55:00,122.7,122.7,121.99,122.26,3800.0,122.7,122.7,121.99,122.26,3800.0
2018-12-28 11:00:00,122.2,122.43,121.72,121.9,5055.0,122.2,122.43,121.72,121.9,5055.0
2018-12-28 11:05:00,121.72,122.28,121.23,122.21,3000.0,121.72,122.28,121.23,122.21,3000.0
2018-12-28 11:10:00,122.19,123.04,122.17,122.87,4020.0,122.19,123.04,122.17,122.87,4020.0
2018-12-28 11:15:00,122.95,122.96,122.16,122.16,2000.0,122.95,122.96,122.16,122.16,2000.0
2018-12-28 11:20:00,122.36,122.37,121.93,121.94,3000.0,122.36,122.37,121.93,121.94,3000.0
2018-12-28 11:25:00,122.37,122.98,122.36,122.65,2700.0,122.37,122.98,122.36,122.65,2700.0
2018-12-28 11:30:00,122.96,123.36,122.73,123.36,5950.0,122.96,123.36,122.73,123.36,5950.0
2018-12-28 11:35:00,123.43,124.54,123.43,124.21,1100.0,123.43,124.54,123.43,124.21,1100.0
2018-12-28 11:40:00,124.1,124.11,123.33,123.33,5620.0,124.1,124.11,123.33,123.33,5620.0
2018-12-28 11:45:00,123.1,123.18,123.08,123.09,1100.0,123.1,123.18,123.08,123.09,1100.0
2018-12-28 11:50:00,122.78,123.44,122.78,123.19,2700.0,122.78,123.44,122.78,123.19,2700.0
2018-12-28 11:55:00,123.46,123.62,123.35,123.54,2673.0,123.46,123.62,123.35,123.54,2673.0
2018-12-28 12:00:00,123.55,123.93,123.41,123.63,3600.0,123.55,123.93,123.41,123.63,3600.0
2018-12-28 12:05:00,123.72,124.03,123.35,123.46,4495.0,123.72,124.03,123.35,123.46,4495.0
2018-12-28 12:10:00,123.53,123.71,122.94,122.94,5479.0,123.53,123.71,122.94,122.94,5479.0
2018-12-28 12:15:00,122.94,123.06,122.09,122.22,12188.0,122.94,123.06,122.09,122.22,12188.0
2018-12-28 12:20:00,122.39,122.93,122.39,122.92,2098.0,122.39,122.93,122.39,122.92,2098.0
2018-12-28 12:25:00,122.72,122.72,122.28,122.28,1850.0,122.72,122.72,122.28,122.28,1850.0
2018-12-28 12:30:00,122.79,123.03,122.54,122.96,1200.0,122.79,123.03,122.54,122.96,1200.0
2018-12-28 12:35:00,122.97,123.26,122.97,123.17,1100.0,122.97,123.26,122.97,123.17,1100.0
2018-12-28 12:40:00,123.45,123.76,123.41,123.58,2671.0,123.45,123.76,123.41,123.58,2671.0
2018-12-28 12:45:00,123.48,123.52,123.25,123.38,1800.0,123.48,123.52,123.25,123.38,1800.0
2018-12-28 12:50:00,123.16,123.64,123.05,123.35,4100.0,123.16,123.64,123.05,123.35,4100.0
2018-12-28 12:55:00,123.45,123.49,122.96,123.04,2138.0,123.45,123.49,122.96,123.04,2138.0
2018-12-28 13:00:00,123.19,123.21,123.05,123.16,800.0,123.19,123.21,123.05,123.16,800.0
2018-12-28 13:05:00,123.05,123.42,123.05,123.25,1899.0,123.05,123.42,123.05,123.25,1899.0
2018-12-28 13:10:00,123.27,123.55,123.25,123.46,800.0,123.27,123.55,123.25,123.46,800.0
2018-12-28 13:15:00,123.48,123.6,123.32,123.32,1927.0,123.48,123.6,123.32,123.32,1927.0
2018-12-28 13:20:00,123.29,123.3,122.74,122.75,2701.0,123.29,123.3,122.74,122.75,2701.0
2018-12-28 13:25:00,122.78,122.95,122.69,122.87,1400.0,122.78,122.95,122.69,122.87,1400.0
2018-12-28 13:30:00,122.84,122.9,122.65,122.84,2000.0,122.84,122.9,122.65,122.84,2000.0
2018-12-28 13:35:00,122.74,123.16,122.74,123.05,1000.0,122.74,123.16,122.74,123.05,1000.0
2018-12-28 13:40:00,123.15,123.15,122.81,122.81,1100.0,123.15,123.15,122.81,122.81,1100.0
2018-12-28 13:45:00,123.02,123.28,123.0,123.08,797.0,123.02,123.28,123.0,123.08,797.0
2018-12-28 13:50:00,123.09,123.72,123.09,123.46,2800.0,123.09,123.72,123.09,123.46,2800.0
2018-12-28 13:55:00,123.47,123.63,123.41,123.59,1000.0,123.47,123.63,123.41,123.59,1000.0
2018-12-28 14:00:00,123.9,124.56,123.8,124.4,4500.0,123.9,124.56,123.8,124.4,4500.0
2018-12-28 14:05:00,124.59,124.69,124.38,124.55,2500.0,124.59,124.69,124.38,124.55,2500.0
2018-12-28 14:10:00,124.55,124.95,124.53,124.95,1200.0,124.55,124.95,124.53,124.95,1200.0
2018-12-28 14:15:00,124.97,125.43,124.93,125.23,2100.0,124.97,125.43,124.93,125.23,2100.0
2018-12-28 14:20:00,125.15,125.47,124.98,125.22,2700.0,125.15,125.47,124.98,125.22,2700.0
2018-12-28 14:25:00,125.11,125.56,125.1,125.37,3040.0,125.11,125.56,125.1,125.37,3040.0
2018-12-28 14:30:00,125.47,125.6,125.42,125.52,1000.0,125.47,125.6,125.42,125.52,1000.0
2018-12-28 14:35:00,125.51,126.11,125.49,126.11,2300.0,125.51,126.11,125.49,126.11,2300.0
2018-12-28 14:40:00,125.98,126.72,125.9,126.32,4900.0,125.98,126.72,125.9,126.32,4900.0
2018-12-28 14:45:00,126.25,126.25,125.71,126.04,4175.0,126.25,126.25,125.71,126.04,4175.0
2018-12-28 14:50:00,126.26,126.94,126.05,126.69,3200.0,126.26,126.94,126.05,126.69,3200.0
2018-12-28 14:55:00,126.56,126.73,126.37,126.38,4802.0,126.56,126.73,126.37,126.38,4802.0
2018-12-28 15:00:00,126.56,126.72,126.09,126.1,3900.0,126.56,126.72,126.09,126.1,3900.0
2018-12-28 15:05:00,125.86,125.86,125.08,125.49,3576.0,125.86,125.86,125.08,125.49,3576.0
2018-12-28 15:10:00,125.65,126.04,124.98,126.02,5374.0,125.65,126.04,124.98,126.02,5374.0
2018-12-28 15:15:00,125.95,125.95,125.1,125.1,3454.0,125.95,125.95,125.1,125.1,3454.0
2018-12-28 15:20:00,124.82,125.02,124.42,124.64,6618.0,124.82,125.02,124.42,124.64,6618.0
2018-12-28 15:25:00,124.64,124.93,123.71,124.2,7950.0,124.64,124.93,123.71,124.2,7950.0
2018-12-28 15:30:00,124.32,124.54,123.96,124.4,3910.0,124.32,124.54,123.96,124.4,3910.0
2018-12-28 15:35:00,124.38,124.48,123.82,123.83,6154.0,124.38,124.48,123.82,123.83,6154.0
2018-12-28 15:40:00,123.84,124.02,123.45,123.79,12082.0,123.84,124.02,123.45,123.79,12082.0
2018-12-28 15:45:00,123.82,124.12,123.54,124.09,10249.0,123.82,124.12,123.54,124.09,10249.0
2018-12-28 15:50:00,124.07,124.36,123.61,123.61,10314.0,124.07,124.36,123.61,123.61,10314.0
2018-12-28 15:55:00,123.67,124.12,123.41,124.01,32296.0,123.67,124.12,123.41,124.01,32296.0
2018-12-31 09:30:00,126.21,127.03,125.8,126.47,7291.0,126.21,127.03,125.8,126.47,7291.0
2018-12-31 09:35:00,126.82,127.65,126.74,127.52,4079.0,126.82,127.65,126.74,127.52,4079.0
2018-12-31 09:40:00,127.64,127.64,126.24,126.24,4308.0,127.64,127.64,126.24,126.24,4308.0
2018-12-31 09:45:00,126.46,126.46,125.3,125.3,1574.0,126.46,126.46,125.3,125.3,1574.0
2018-12-31 09:50:00,125.7,125.72,124.62,124.67,3150.0,125.7,125.72,124.62,124.67,3150.0
2018-12-31 09:55:00,125.03,125.8,124.6,125.8,6900.0,125.03,125.8,124.6,125.8,6900.0
2018-12-31 10:00:00,125.8,126.51,125.71,126.51,3431.0,125.8,126.51,125.71,126.51,3431.0
2018-12-31 10:05:00,126.43,126.49,126.02,126.05,2000.0,126.43,126.49,126.02,126.05,2000.0
2018-12-31 10:10:00,125.95,126.3,125.49,125.49,3823.0,125.95,126.3,125.49,125.49,3823.0
2018-12-31 10:15:00,125.62,125.87,125.31,125.84,1120.0,125.62,125.87,125.31,125.84,1120.0
2018-12-31 10:20:00,125.89,126.81,125.88,126.8,8933.0,125.89,126.81,125.88,126.8,8933.0
2018-12-31 10:25:00,126.81,126.98,126.33,126.88,3040.0,126.81,126.98,126.33,126.88,3040.0
2018-12-31 10:30:00,126.91,126.91,125.91,125.93,3534.0,126.91,126.91,125.91,125.93,3534.0
2018-12-31 10:35:00,126.08,126.08,125.52,125.53,1300.0,126.08,126.08,125.52,125.53,1300.0
2018-12-31 10:40:00,125.74,125.94,125.62,125.94,6953.0,125.74,125.94,125.62,125.94,6953.0
2018-12-31 10:45:00,125.92,126.54,125.52,125.68,6650.0,125.92,126.54,125.52,125.68,6650.0
2018-12-31 10:50:00,125.3,125.61,125.0,125.46,4000.0,125.3,125.61,125.0,125.46,4000.0
2018-12-31 10:55:00,125.49,125.57,125.35,125.45,1520.0,125.49,125.57,125.35,125.45,1520.0
2018-12-31 11:00:00,125.35,125.7,125.1,125.7,3000.0,125.35,125.7,125.1,125.7,3000.0
2018-12-31 11:05:00,125.97,126.08,125.97,126.08,200.0,125.97,126.08,125.97,126.08,200.0
2018-12-31 11:10:00,126.11,126.29,125.8,126.2,4624.0,126.11,126.29,125.8,126.2,4624.0
2018-12-31 11:15:00,126.16,126.16,125.74,125.92,3100.0,126.16,126.16,125.74,125.92,3100.0
2018-12-31 11:20:00,125.93,126.04,125.48,125.57,3034.0,125.93,126.04,125.48,125.57,3034.0
2018-12-31 11:25:00,125.72,126.52,125.72,126.29,7956.0,125.72,126.52,125.72,126.29,7956.0
2018-12-31 11:30:00,125.92,126.15,125.1,125.3,2700.0,125.92,126.15,125.1,125.3,2700.0
2018-12-31 11:35:00,125.1,125.41,124.41,124.41,9670.0,125.1,125.41,124.41,124.41,9670.0
2018-12-31 11:40:00,124.38,125.06,124.37,124.9,4221.0,124.38,125.06,124.37,124.9,4221.0
2018-12-31 11:45:00,125.18,125.57,125.06,125.49,8727.0,125.18,125.57,125.06,125.49,8727.0
2018-12-31 11:50:00,125.41,125.59,125.09,125.42,6312.0,125.41,125.59,125.09,125.42,6312.0
2018-12-31 11:55:00,125.6,126.11,125.43,125.87,5868.0,125.6,126.11,125.43,125.87,5868.0
2018-12-31 12:00:00,126.31,126.31,126.15,126.18,800.0,126.31,126.31,126.15,126.18,800.0
2018-12-31 12:05:00,126.19,126.19,125.85,126.11,1500.0,126.19,126.19,125.85,126.11,1500.0
2018-12-31 12:10:00,126.3,126.54,125.96,126.47,3082.0,126.3,126.54,125.96,126.47,3082.0
2018-12-31 12:15:00,126.39,126.4,126.25,126.25,900.0,126.39,126.4,126.25,126.25,900.0
2018-12-31 12:20:00,126.36,126.84,126.34,126.75,3400.0,126.36,126.84,126.34,126.75,3400.0
2018-12-31 12:25:00,126.73,126.73,126.28,126.32,1907.0,126.73,126.73,126.28,126.32,1907.0
2018-12-31 12:30:00,126.42,126.67,126.42,126.67,950.0,126.42,126.67,126.42,126.67,950.0
2018-12-31 12:35:00,126.77,127.13,126.77,127.12,1399.0,126.77,127.13,126.77,127.12,1399.0
2018-12-31 12:40:00,127.08,127.28,127.04,127.28,5033.0,127.08,127.28,127.04,127.28,5033.0
2018-12-31 12:45:00,127.22,127.27,127.05,127.16,2500.0,127.22,127.27,127.05,127.16,2500.0
2018-12-31 12:50:00,127.15,127.15,126.86,126.87,1100.0,127.15,127.15,126.86,126.87,1100.0
2018-12-31 12:55:00,126.87,126.99,126.75,126.99,3660.0,126.87,126.99,126.75,126.99,3660.0
2018-12-31 13:00:00,127.14,127.44,126.94,126.94,2800.0,127.14,127.44,126.94,126.94,2800.0
2018-12-31 13:05:00,126.86,127.4,126.86,127.4,1984.0,126.86,127.4,126.86,127.4,1984.0
2018-12-31 13:10:00,127.47,127.47,127.02,127.11,4000.0,127.47,127.47,127.02,127.11,4000.0
2018-12-31 13:15:00,127.25,127.7,127.25,127.45,6587.0,127.25,127.7,127.25,127.45,6587.0
2018-12-31 13:20:00,127.56,127.9,127.55,127.65,3090.0,127.56,127.9,127.55,127.65,3090.0
2018-12-31 13:25:00,127.62,127.74,127.55,127.73,800.0,127.62,127.74,127.55,127.73,800.0
2018-12-31 13:30:00,127.73,127.78,127.55,127.62,1800.0,127.73,127.78,127.55,127.62,1800.0
2018-12-31 13:35:00,127.62,127.69,126.95,126.95,2700.0,127.62,127.69,126.95,126.95,2700.0
2018-12-31 13:40:00,127.08,127.08,126.39,126.39,1304.0,127.08,127.08,126.39,126.39,1304.0
2018-12-31 13:45:00,126.42,126.42,126.14,126.2,4461.0,126.42,126.42,126.14,126.2,4461.0
2018-12-31 13:50:00,126.3,126.45,125.65,125.69,8325.0,126.3,126.45,125.65,125.69,8325.0
2018-12-31 13:55:00,125.83,125.93,125.67,125.7,3381.0,125.83,125.93,125.67,125.7,3381.0
2018-12-31 14:00:00,125.52,125.83,125.31,125.69,3610.0,125.52,125.83,125.31,125.69,3610.0
2018-12-31 14:05:00,125.72,126.17,125.71,126.17,2577.0,125.72,126.17,125.71,126.17,2577.0
2018-12-31 14:10:00,126.04,126.17,125.63,125.63,2500.0,126.04,126.17,125.63,125.63,2500.0
2018-12-31 14:15:00,125.71,125.84,125.48,125.75,2665.0,125.71,125.84,125.48,125.75,2665.0
2018-12-31 14:20:00,125.73,125.73,124.82,125.32,2075.0,125.73,125.73,124.82,125.32,2075.0
2018-12-31 14:25:00,125.27,125.42,125.15,125.26,1500.0,125.27,125.42,125.15,125.26,1500.0
2018-12-31 14:30:00,125.52,125.86,125.52,125.8,1400.0,125.52,125.86,125.52,125.8,1400.0
2018-12-31 14:35:00,125.88,126.15,125.58,126.02,1800.0,125.88,126.15,125.58,126.02,1800.0
2018-12-31 14:40:00,126.06,126.3,125.9,125.9,2840.0,126.06,126.3,125.9,125.9,2840.0
2018-12-31 14:45:00,126.12,126.48,126.12,126.48,1895.0,126.12,126.48,126.12,126.48,1895.0
2018-12-31 14:50:00,126.27,126.91,126.27,126.9,1500.0,126.27,126.91,126.27,126.9,1500.0
2018-12-31 14:55:00,126.75,127.05,126.33,126.34,3700.0,126.75,127.05,126.33,126.34,3700.0
2018-12-31 15:00:00,126.16,126.37,126.01,126.07,4157.0,126.16,126.37,126.01,126.07,4157.0
2018-12-31 15:05:00,126.08,126.18,125.59,125.59,2310.0,126.08,126.18,125.59,125.59,2310.0
2018-12-31 15:10:00,125.45,125.88,125.39,125.79,3125.0,125.45,125.88,125.39,125.79,3125.0
2018-12-31 15:15:00,125.78,126.14,125.64,126.14,2925.0,125.78,126.14,125.64,126.14,2925.0
2018-12-31 15:20:00,126.35,126.41,125.93,125.93,2400.0,126.35,126.41,125.93,125.93,2400.0
2018-12-31 15:25:00,126.12,126.47,126.07,126.27,3900.0,126.12,126.47,126.07,126.27,3900.0
2018-12-31 15:30:00,126.37,126.51,126.31,126.41,4121.0,126.37,126.51,126.31,126.41,4121.0
2018-12-31 15:35:00,126.36,126.49,126.17,126.27,6738.0,126.36,126.49,126.17,126.27,6738.0
2018-12-31 15:40:00,126.23,126.3,125.7,125.75,8254.0,126.23,126.3,125.7,125.75,8254.0
2018-12-31 15:45:00,125.64,125.79,125.17,125.17,13630.0,125.64,125.79,125.17,125.17,13630.0
2018-12-31 15:50:00,125.23,125.54,125.05,125.16,16071.0,125.23,125.54,125.05,125.16,16071.0
2018-12-31 15:55:00,125.38,125.88,125.14,125.73,28144.0,125.38,125.88,125.14,125.73,28144.0
2019-01-02 09:30:00,122.58,123.8,122.58,123.19,6223.0,122.58,123.8,122.58,123.19,6223.0
2019-01-02 09:35:00,122.96,124.0,122.58,123.22,6200.0,122.96,124.0,122.58,123.22,6200.0
2019-01-02 09:40:00,123.23,123.35,122.2,122.68,7400.0,123.23,123.35,122.2,122.68,7400.0
2019-01-02 09:45:00,122.87,124.3,122.86,123.8,13195.0,122.87,124.3,122.86,123.8,13195.0
2019-01-02 09:50:00,124.02,124.02,123.33,123.59,910.0,124.02,124.02,123.33,123.59,910.0
2019-01-02 09:55:00,123.59,124.35,123.19,123.24,5516.0,123.59,124.35,123.19,123.24,5516.0
2019-01-02 10:00:00,123.42,123.42,122.23,122.23,8465.0,123.42,123.42,122.23,122.23,8465.0
2019-01-02 10:05:00,122.8,124.37,122.58,124.37,5209.0,122.8,124.37,122.58,124.37,5209.0
2019-01-02 10:10:00,123.97,124.08,123.84,123.97,1110.0,123.97,124.08,123.84,123.97,1110.0
2019-01-02 10:15:00,123.96,124.85,123.96,124.68,10880.0,123.96,124.85,123.96,124.68,10880.0
2019-01-02 10:20:00,124.73,124.81,124.1,124.77,6574.0,124.73,124.81,124.1,124.77,6574.0
2019-01-02 10:25:00,124.99,125.6,124.47,124.47,2582.0,124.99,125.6,124.47,124.47,2582.0
2019-01-02 10:30:00,124.28,124.47,124.28,124.38,1131.0,124.28,124.47,124.28,124.38,1131.0
2019-01-02 10:35:00,124.42,124.78,124.42,124.65,2100.0,124.42,124.78,124.42,124.65,2100.0
2019-01-02 10:40:00,124.84,125.39,124.82,124.88,3106.0,124.84,125.39,124.82,124.88,3106.0
2019-01-02 10:45:00,124.91,124.91,124.45,124.67,2600.0,124.91,124.91,124.45,124.67,2600.0
2019-01-02 10:50:00,124.67,125.03,124.59,125.03,1000.0,124.67,125.03,124.59,125.03,1000.0
2019-01-02 10:55:00,125.01,125.35,124.71,125.11,2700.0,125.01,125.35,124.71,125.11,2700.0
2019-01-02 11:00:00,125.09,125.21,124.9,125.21,1900.0,125.09,125.21,124.9,125.21,1900.0
2019-01-02 11:05:00,125.47,125.54,125.46,125.54,300.0,125.47,125.54,125.46,125.54,300.0
2019-01-02 11:10:00,125.59,125.69,125.42,125.63,1800.0,125.59,125.69,125.42,125.63,1800.0
2019-01-02 11:15:00,125.8,125.94,125.3,125.94,2230.0,125.8,125.94,125.3,125.94,2230.0
2019-01-02 11:20:00,125.94,126.22,125.52,125.71,3129.0,125.94,126.22,125.52,125.71,3129.0
2019-01-02 11:25:00,125.53,125.59,125.16,125.23,1300.0,125.53,125.59,125.16,125.23,1300.0
2019-01-02 11:30:00,125.23,125.23,125.23,125.23,0.0,125.23,125.23,125.23,125.23,0.0
2019-01-02 11:35:00,125.09,125.09,124.62,124.66,1500.0,125.09,125.09,124.62,124.66,1500.0
2019-01-02 11:40:00,124.94,125.34,124.94,125.21,700.0,124.94,125.34,124.94,125.21,700.0
2019-01-02 11:45:00,125.04,125.2,124.56,124.84,1100.0,125.04,125.2,124.56,124.84,1100.0
2019-01-02 11:50:00,124.88,124.88,124.41,124.52,1320.0,124.88,124.88,124.41,124.52,1320.0
2019-01-02 11:55:00,124.36,124.67,123.65,123.65,2500.0,124.36,124.67,123.65,123.65,2500.0
2019-01-02 12:00:00,123.72,123.82,123.63,123.76,800.0,123.72,123.82,123.63,123.76,800.0
2019-01-02 12:05:00,123.77,124.0,123.65,123.89,1300.0,123.77,124.0,123.65,123.89,1300.0
2019-01-02 12:10:00,123.94,123.94,123.47,123.47,1424.0,123.94,123.94,123.47,123.47,1424.0
2019-01-02 12:15:00,123.44,123.63,123.33,123.63,1985.0,123.44,123.63,123.33,123.63,1985.0
2019-01-02 12:20:00,123.37,123.49,122.97,123.43,4700.0,123.37,123.49,122.97,123.43,4700.0
2019-01-02 12:25:00,123.33,123.43,123.08,123.22,3500.0,123.33,123.43,123.08,123.22,3500.0
2019-01-02 12:30:00,123.32,123.32,123.02,123.08,600.0,123.32,123.32,123.02,123.08,600.0
2019-01-02 12:35:00,123.16,123.89,123.16,123.89,3600.0,123.16,123.89,123.16,123.89,3600.0
2019-01-02 12:40:00,123.53,123.53,123.33,123.41,1600.0,123.53,123.53,123.33,123.41,1600.0
2019-01-02 12:45:00,123.42,124.04,123.42,123.65,936.0,123.42,124.04,123.42,123.65,936.0
2019-01-02 12:50:00,123.75,124.17,123.74,124.1,1100.0,123.75,124.17,123.74,124.1,1100.0
2019-01-02 12:55:00,124.16,124.63,123.82,124.48,3600.0,124.16,124.63,123.82,124.48,3600.0
2019-01-02 13:00:00,124.37,124.99,124.26,124.69,1450.0,124.37,124.99,124.26,124.69,1450.0
2019-01-02 13:05:00,124.72,125.12,124.6,124.9,1872.0,124.72,125.12,124.6,124.9,1872.0
2019-01-02 13:10:00,125.02,125.27,124.87,124.95,2100.0,125.02,125.27,124.87,124.95,2100.0
2019-01-02 13:15:00,125.03,125.55,124.99,125.54,2200.0,125.03,125.55,124.99,125.54,2200.0
2019-01-02 13:20:00,125.5,125.54,125.4,125.54,481.0,125.5,125.54,125.4,125.54,481.0
2019-01-02 13:25:00,125.33,125.61,125.24,125.25,2593.0,125.33,125.61,125.24,125.25,2593.0
2019-01-02 13:30:00,125.57,125.82,125.54,125.82,600.0,125.57,125.82,125.54,125.82,600.0
2019-01-02 13:35:00,125.56,125.67,125.46,125.67,402.0,125.56,125.67,125.46,125.67,402.0
2019-01-02 13:40:00,125.25,125.73,125.17,125.67,2187.0,125.25,125.73,125.17,125.67,2187.0
2019-01-02 13:45:00,125.61,125.92,125.61,125.9,2038.0,125.61,125.92,125.61,125.9,2038.0
2019-01-02 13:50:00,125.73,125.78,125.22,125.45,1400.0,125.73,125.78,125.22,125.45,1400.0
2019-01-02 13:55:00,125.35,125.75,125.34,125.67,1825.0,125.35,125.75,125.34,125.67,1825.0
2019-01-02 14:00:00,125.43,125.43,125.15,125.29,1000.0,125.43,125.43,125.15,125.29,1000.0
2019-01-02 14:05:00,125.4,125.4,124.89,124.89,2823.0,125.4,125.4,124.89,124.89,2823.0
2019-01-02 14:10:00,124.84,124.95,124.58,124.7,1100.0,124.84,124.95,124.58,124.7,1100.0
2019-01-02 14:15:00,124.91,125.28,124.91,125.25,4500.0,124.91,125.28,124.91,125.25,4500.0
2019-01-02 14:20:00,125.19,125.63,125.19,125.63,1700.0,125.19,125.63,125.19,125.63,1700.0
2019-01-02 14:25:00,125.59,125.59,125.18,125.22,2508.0,125.59,125.59,125.18,125.22,2508.0
2019-01-02 14:30:00,125.18,125.68,125.18,125.41,2574.0,125.18,125.68,125.18,125.41,2574.0
2019-01-02 14:35:00,125.4,125.4,125.22,125.22,700.0,125.4,125.4,125.22,125.22,700.0
2019-01-02 14:40:00,125.32,125.32,124.49,125.04,3400.0,125.32,125.32,124.49,125.04,3400.0
2019-01-02 14:45:00,125.1,125.29,125.1,125.23,1200.0,125.1,125.29,125.1,125.23,1200.0
2019-01-02 14:50:00,125.31,125.46,125.15,125.15,4443.0,125.31,125.46,125.15,125.15,4443.0
2019-01-02 14:55:00,124.97,125.02,124.56,124.67,5200.0,124.97,125.02,124.56,124.67,5200.0
2019-01-02 15:00:00,124.69,125.14,124.64,124.78,16574.0,124.69,125.14,124.64,124.78,16574.0
2019-01-02 15:05:00,124.77,124.77,124.43,124.45,3200.0,124.77,124.77,124.43,124.45,3200.0
2019-01-02 15:10:00,124.48,124.95,124.32,124.87,3630.0,124.48,124.95,124.32,124.87,3630.0
2019-01-02 15:15:00,124.81,124.86,124.21,124.46,5351.0,124.81,124.86,124.21,124.46,5351.0
2019-01-02 15:20:00,124.67,124.78,124.23,124.33,3224.0,124.67,124.78,124.23,124.33,3224.0
2019-01-02 15:25:00,124.33,124.4,123.89,123.89,3023.0,124.33,124.4,123.89,123.89,3023.0
2019-01-02 15:30:00,123.84,123.91,123.5,123.7,4850.0,123.84,123.91,123.5,123.7,4850.0
2019-01-02 15:35:00,123.72,124.36,123.66,123.95,4802.0,123.72,124.36,123.66,123.95,4802.0
2019-01-02 15:40:00,123.99,124.44,123.99,124.35,6238.0,123.99,124.44,123.99,124.35,6238.0
2019-01-02 15:45:00,124.28,124.94,124.28,124.61,9690.0,124.28,124.94,124.28,124.61,9690.0
2019-01-02 15:50:00,124.7,125.29,124.7,125.15,10310.0,124.7,125.29,124.7,125.15,10310.0
2019-01-02 15:55:00,125.17,125.4,125.03,125.35,16526.0,125.17,125.4,125.03,125.35,16526.0
2019-01-03 09:30:00,122.83,123.04,122.31,122.31,8011.0,122.83,123.04,122.31,122.31,8011.0
2019-01-03 09:35:00,122.43,122.62,121.41,121.41,7889.0,122.43,122.62,121.41,121.41,7889.0
2019-01-03 09:40:00,121.75,122.35,120.85,121.6,14711.0,121.75,122.35,120.85,121.6,14711.0
2019-01-03 09:45:00,121.9,122.0,120.58,120.59,6452.0,121.9,122.0,120.58,120.59,6452.0
2019-01-03 09:50:00,120.49,120.91,119.13,119.32,9532.0,120.49,120.91,119.13,119.32,9532.0
2019-01-03 09:55:00,119.52,120.25,119.32,120.09,11136.0,119.52,120.25,119.32,120.09,11136.0
2019-01-03 10:00:00,119.86,120.47,119.81,119.89,6620.0,119.86,120.47,119.81,119.89,6620.0
2019-01-03 10:05:00,119.87,120.26,118.82,118.82,12624.0,119.87,120.26,118.82,118.82,12624.0
2019-01-03 10:10:00,118.45,118.73,117.77,118.03,5904.0,118.45,118.73,117.77,118.03,5904.0
2019-01-03 10:15:00,118.0,118.93,117.9,118.93,14255.0,118.0,118.93,117.9,118.93,14255.0
2019-01-03 10:20:00,118.81,119.81,118.45,119.41,18315.0,118.81,119.81,118.45,119.41,18315.0
2019-01-03 10:25:00,119.41,119.87,119.06,119.71,5300.0,119.41,119.87,119.06,119.71,5300.0
2019-01-03 10:30:00,119.6,119.6,118.88,119.05,7600.0,119.6,119.6,118.88,119.05,7600.0
2019-01-03 10:35:00,119.05,119.35,118.5,118.88,7789.0,119.05,119.35,118.5,118.88,7789.0
2019-01-03 10:40:00,119.23,119.47,118.93,119.15,2750.0,119.23,119.47,118.93,119.15,2750.0
2019-01-03 10:45:00,119.14,119.42,119.1,119.1,2000.0,119.14,119.42,119.1,119.1,2000.0
2019-01-03 10:50:00,119.1,120.17,119.08,120.17,4100.0,119.1,120.17,119.08,120.17,4100.0
2019-01-03 10:55:00,119.91,120.46,119.82,120.29,5200.0,119.91,120.46,119.82,120.29,5200.0
2019-01-03 11:00:00,120.51,121.28,120.43,121.0,11520.0,120.51,121.28,120.43,121.0,11520.0
2019-01-03 11:05:00,120.74,121.23,120.41,120.5,4336.0,120.74,121.23,120.41,120.5,4336.0
2019-01-03 11:10:00,120.56,121.57,120.55,121.41,3323.0,120.56,121.57,120.55,121.41,3323.0
2019-01-03 11:15:00,121.52,121.81,121.35,121.66,1500.0,121.52,121.81,121.35,121.66,1500.0
2019-01-03 11:20:00,121.65,122.5,121.65,122.36,4266.0,121.65,122.5,121.65,122.36,4266.0
2019-01-03 11:25:00,122.13,122.13,121.46,121.65,2300.0,122.13,122.13,121.46,121.65,2300.0
2019-01-03 11:30:00,121.56,121.97,121.56,121.87,3700.0,121.56,121.97,121.56,121.87,3700.0
2019-01-03 11:35:00,122.02,122.88,122.01,122.88,4600.0,122.02,122.88,122.01,122.88,4600.0
2019-01-03 11:40:00,123.0,123.55,122.72,123.28,8216.0,123.0,123.55,122.72,123.28,8216.0
2019-01-03 11:45:00,123.37,123.37,122.92,122.97,5300.0,123.37,123.37,122.92,122.97,5300.0
2019-01-03 11:50:00,123.03,123.61,123.03,123.39,10400.0,123.03,123.61,123.03,123.39,10400.0
2019-01-03 11:55:00,123.22,123.6,122.68,122.83,10285.0,123.22,123.6,122.68,122.83,10285.0
2019-01-03 12:00:00,122.9,123.38,121.89,122.07,8860.0,122.9,123.38,121.89,122.07,8860.0
2019-01-03 12:05:00,122.04,122.15,121.52,122.15,14000.0,122.04,122.15,121.52,122.15,14000.0
2019-01-03 12:10:00,121.88,122.22,121.62,122.02,2609.0,121.88,122.22,121.62,122.02,2609.0
2019-01-03 12:15:00,122.07,122.6,121.56,121.65,4741.0,122.07,122.6,121.56,121.65,4741.0
2019-01-03 12:20:00,121.65,121.92,121.24,121.53,2100.0,121.65,121.92,121.24,121.53,2100.0
2019-01-03 12:25:00,121.78,121.86,121.23,121.26,2751.0,121.78,121.86,121.23,121.26,2751.0
2019-01-03 12:30:00,121.28,122.07,121.28,121.84,1100.0,121.28,122.07,121.28,121.84,1100.0
2019-01-03 12:35:00,121.61,121.61,120.74,121.0,4208.0,121.61,121.61,120.74,121.0,4208.0
2019-01-03 12:40:00,121.17,121.37,120.77,120.77,2010.0,121.17,121.37,120.77,120.77,2010.0
2019-01-03 12:45:00,120.8,121.41,120.77,121.12,2964.0,120.8,121.41,120.77,121.12,2964.0
2019-01-03 12:50:00,121.15,121.52,120.93,121.31,13210.0,121.15,121.52,120.93,121.31,13210.0
2019-01-03 12:55:00,121.31,121.66,121.19,121.59,21294.0,121.31,121.66,121.19,121.59,21294.0
2019-01-03 13:00:00,121.59,121.81,120.78,120.78,3900.0,121.59,121.81,120.78,120.78,3900.0
2019-01-03 13:05:00,120.62,120.62,119.91,120.21,1300.0,120.62,120.62,119.91,120.21,1300.0
2019-01-03 13:10:00,120.26,120.26,120.16,120.2,300.0,120.26,120.26,120.16,120.2,300.0
2019-01-03 13:15:00,119.96,119.97,119.61,119.96,2815.0,119.96,119.97,119.61,119.96,2815.0
2019-01-03 13:20:00,119.84,120.37,119.83,120.13,1000.0,119.84,120.37,119.83,120.13,1000.0
2019-01-03 13:25:00,120.08,120.08,119.67,119.91,4995.0,120.08,120.08,119.67,119.91,4995.0
2019-01-03 13:30:00,120.03,120.03,119.33,119.46,4110.0,120.03,120.03,119.33,119.46,4110.0
2019-01-03 13:35:00,119.48,120.1,119.43,120.1,2207.0,119.48,120.1,119.43,120.1,2207.0
2019-01-03 13:40:00,119.85,120.06,119.58,119.83,3000.0,119.85,120.06,119.58,119.83,3000.0
2019-01-03 13:45:00,119.8,120.07,119.13,119.13,1872.0,119.8,120.07,119.13,119.13,1872.0
2019-01-03 13:50:00,119.23,119.24,118.75,118.87,3266.0,119.23,119.24,118.75,118.87,3266.0
2019-01-03 13:55:00,118.75,118.87,118.5,118.61,4570.0,118.75,118.87,118.5,118.61,4570.0
2019-01-03 14:00:00,118.68,118.99,118.66,118.85,1700.0,118.68,118.99,118.66,118.85,1700.0
2019-01-03 14:05:00,118.87,119.16,118.87,118.93,3446.0,118.87,119.16,118.87,118.93,3446.0
2019-01-03 14:10:00,118.91,119.22,118.72,118.98,3490.0,118.91,119.22,118.72,118.98,3490.0
2019-01-03 14:15:00,119.17,119.17,118.6,119.05,2769.0,119.17,119.17,118.6,119.05,2769.0
2019-01-03 14:20:00,118.93,119.24,118.89,118.92,3540.0,118.93,119.24,118.89,118.92,3540.0
2019-01-03 14:25:00,118.86,118.88,118.55,118.81,2200.0,118.86,118.88,118.55,118.81,2200.0
2019-01-03 14:30:00,119.35,119.5,119.22,119.42,800.0,119.35,119.5,119.22,119.42,800.0
2019-01-03 14:35:00,119.46,119.47,119.09,119.25,2700.0,119.46,119.47,119.09,119.25,2700.0
2019-01-03 14:40:00,119.26,119.44,118.89,119.08,2100.0,119.26,119.44,118.89,119.08,2100.0
2019-01-03 14:45:00,119.01,119.21,118.87,118.89,910.0,119.01,119.21,118.87,118.89,910.0
2019-01-03 14:50:00,118.89,119.1,118.56,118.56,3116.0,118.89,119.1,118.56,118.56,3116.0
2019-01-03 14:55:00,118.5,118.72,118.45,118.61,5040.0,118.5,118.72,118.45,118.61,5040.0
2019-01-03 15:00:00,118.6,118.66,118.06,118.06,3750.0,118.6,118.66,118.06,118.06,3750.0
2019-01-03 15:05:00,118.17,118.58,118.09,118.14,2900.0,118.17,118.58,118.09,118.14,2900.0
2019-01-03 15:10:00,118.19,118.23,117.84,117.97,8187.0,118.19,118.23,117.84,117.97,8187.0
2019-01-03 15:15:00,118.06,118.82,118.01,118.75,4544.0,118.06,118.82,118.01,118.75,4544.0
2019-01-03 15:20:00,118.88,118.88,118.16,118.44,3801.0,118.88,118.88,118.16,118.44,3801.0
2019-01-03 15:25:00,118.34,118.7,118.05,118.44,6150.0,118.34,118.7,118.05,118.44,6150.0
2019-01-03 15:30:00,118.45,119.41,118.41,119.26,7100.0,118.45,119.41,118.41,119.26,7100.0
2019-01-03 15:35:00,119.29,119.57,119.15,119.18,5693.0,119.29,119.57,119.15,119.18,5693.0
2019-01-03 15:40:00,119.14,119.42,118.93,119.33,6999.0,119.14,119.42,118.93,119.33,6999.0
2019-01-03 15:45:00,119.39,119.55,119.06,119.06,9180.0,119.39,119.55,119.06,119.06,9180.0
2019-01-03 15:50:00,119.09,119.27,118.7,118.81,9281.0,119.09,119.27,118.7,118.81,9281.0
2019-01-03 15:55:00,118.72,118.96,118.62,118.83,30053.0,118.72,118.96,118.62,118.83,30053.0
2019-01-04 09:30:00,121.25,122.18,120.34,120.42,9125.0,121.25,122.18,120.34,120.42,9125.0
2019-01-04 09:35:00,120.71,122.09,120.3,122.09,2854.0,120.71,122.09,120.3,122.09,2854.0
2019-01-04 09:40:00,122.07,122.95,121.9,122.64,5272.0,122.07,122.95,121.9,122.64,5272.0
2019-01-04 09:45:00,123.0,123.89,123.0,123.8,5162.0,123.0,123.89,123.0,123.8,5162.0
2019-01-04 09:50:00,123.71,124.23,123.49,123.98,3857.0,123.71,124.23,123.49,123.98,3857.0
2019-01-04 09:55:00,123.88,124.63,123.88,124.5,4466.0,123.88,124.63,123.88,124.5,4466.0
2019-01-04 10:00:00,124.5,124.84,123.85,124.05,3816.0,124.5,124.84,123.85,124.05,3816.0
2019-01-04 10:05:00,124.07,124.82,124.06,124.82,7696.0,124.07,124.82,124.06,124.82,7696.0
2019-01-04 10:10:00,124.73,125.15,124.14,124.23,8514.0,124.73,125.15,124.14,124.23,8514.0
2019-01-04 10:15:00,124.12,124.96,124.07,124.46,10247.0,124.12,124.96,124.07,124.46,10247.0
2019-01-04 10:20:00,124.45,125.59,124.2,125.5,6371.0,124.45,125.59,124.2,125.5,6371.0
2019-01-04 10:25:00,125.78,126.46,125.65,126.46,3813.0,125.78,126.46,125.65,126.46,3813.0
2019-01-04 10:30:00,126.57,126.94,126.26,126.53,14179.0,126.57,126.94,126.26,126.53,14179.0
2019-01-04 10:35:00,126.55,127.41,126.55,126.66,4950.0,126.55,127.41,126.55,126.66,4950.0
2019-01-04 10:40:00,126.59,126.69,125.72,126.04,6103.0,126.59,126.69,125.72,126.04,6103.0
2019-01-04 10:45:00,126.03,126.96,126.03,126.24,3217.0,126.03,126.96,126.03,126.24,3217.0
2019-01-04 10:50:00,126.26,126.67,126.23,126.29,1516.0,126.26,126.67,126.23,126.29,1516.0
2019-01-04 10:55:00,126.07,126.38,125.91,126.23,2211.0,126.07,126.38,125.91,126.23,2211.0
2019-01-04 11:00:00,126.22,126.98,126.17,126.98,4337.0,126.22,126.98,126.17,126.98,4337.0
2019-01-04 11:05:00,126.59,126.89,126.58,126.84,2400.0,126.59,126.89,126.58,126.84,2400.0
2019-01-04 11:10:00,126.96,128.31,126.92,127.93,7520.0,126.96,128.31,126.92,127.93,7520.0
2019-01-04 11:15:00,127.82,128.59,127.65,128.59,6766.0,127.82,128.59,127.65,128.59,6766.0
2019-01-04 11:20:00,128.44,129.18,128.38,128.49,5865.0,128.44,129.18,128.38,128.49,5865.0
2019-01-04 11:25:00,128.5,128.81,128.17,128.75,10300.0,128.5,128.81,128.17,128.75,10300.0
2019-01-04 11:30:00,128.52,128.64,128.06,128.06,6141.0,128.52,128.64,128.06,128.06,6141.0
2019-01-04 11:35:00,127.95,127.95,127.3,127.65,11700.0,127.95,127.95,127.3,127.65,11700.0
2019-01-04 11:40:00,127.79,127.79,127.17,127.21,8100.0,127.79,127.79,127.17,127.21,8100.0
2019-01-04 11:45:00,127.21,127.4,127.02,127.12,4200.0,127.21,127.4,127.02,127.12,4200.0
2019-01-04 11:50:00,127.06,128.0,127.06,127.93,5001.0,127.06,128.0,127.06,127.93,5001.0
2019-01-04 11:55:00,127.95,128.28,127.61,128.16,4305.0,127.95,128.28,127.61,128.16,4305.0
2019-01-04 12:00:00,128.08,128.08,127.07,127.25,1820.0,128.08,128.08,127.07,127.25,1820.0
2019-01-04 12:05:00,127.37,127.7,127.31,127.6,6595.0,127.37,127.7,127.31,127.6,6595.0
2019-01-04 12:10:00,127.5,127.57,127.27,127.48,2502.0,127.5,127.57,127.27,127.48,2502.0
2019-01-04 12:15:00,127.64,127.68,127.5,127.68,5300.0,127.64,127.68,127.5,127.68,5300.0
2019-01-04 12:20:00,127.53,127.64,127.43,127.55,1750.0,127.53,127.64,127.43,127.55,1750.0
2019-01-04 12:25:00,127.41,127.61,127.41,127.49,1738.0,127.41,127.61,127.41,127.49,1738.0
2019-01-04 12:30:00,127.42,127.85,127.25,127.85,3567.0,127.42,127.85,127.25,127.85,3567.0
2019-01-04 12:35:00,127.89,128.17,127.84,128.05,2500.0,127.89,128.17,127.84,128.05,2500.0
2019-01-04 12:40:00,127.89,128.27,127.89,128.18,3500.0,127.89,128.27,127.89,128.18,3500.0
2019-01-04 12:45:00,128.18,128.66,128.08,128.43,3300.0,128.18,128.66,128.08,128.43,3300.0
2019-01-04 12:50:00,128.55,128.86,128.46,128.58,5879.0,128.55,128.86,128.46,128.58,5879.0
2019-01-04 12:55:00,128.46,128.58,128.18,128.18,900.0,128.46,128.58,128.18,128.18,900.0
2019-01-04 13:00:00,128.22,128.69,128.22,128.62,1300.0,128.22,128.69,128.22,128.62,1300.0
2019-01-04 13:05:00,128.72,129.07,128.69,129.01,4645.0,128.72,129.07,128.69,129.01,4645.0
2019-01-04 13:10:00,129.01,129.01,128.51,128.51,2719.0,129.01,129.01,128.51,128.51,2719.0
2019-01-04 13:15:00,128.69,128.76,128.37,128.48,3019.0,128.69,128.76,128.37,128.48,3019.0
2019-01-04 13:20:00,128.42,128.42,128.09,128.2,1300.0,128.42,128.42,128.09,128.2,1300.0
2019-01-04 13:25:00,128.35,128.54,128.28,128.53,1416.0,128.35,128.54,128.28,128.53,1416.0
2019-01-04 13:30:00,128.9,129.1,128.9,128.91,3516.0,128.9,129.1,128.9,128.91,3516.0
2019-01-04 13:35:00,128.79,128.79,128.39,128.39,1500.0,128.79,128.79,128.39,128.39,1500.0
2019-01-04 13:40:00,128.56,128.56,127.38,127.6,6065.0,128.56,128.56,127.38,127.6,6065.0
2019-01-04 13:45:00,127.55,128.39,127.41,128.39,3361.0,127.55,128.39,127.41,128.39,3361.0
2019-01-04 13:50:00,128.23,128.3,127.92,128.21,2121.0,128.23,128.3,127.92,128.21,2121.0
2019-01-04 13:55:00,128.18,128.33,128.09,128.33,900.0,128.18,128.33,128.09,128.33,900.0
2019-01-04 14:00:00,128.15,128.52,128.08,128.52,1319.0,128.15,128.52,128.08,128.52,1319.0
2019-01-04 14:05:00,128.39,128.51,128.2,128.22,3165.0,128.39,128.51,128.2,128.22,3165.0
2019-01-04 14:10:00,127.96,128.24,127.96,128.08,7764.0,127.96,128.24,127.96,128.08,7764.0
2019-01-04 14:15:00,128.1,128.5,128.07,128.42,2150.0,128.1,128.5,128.07,128.42,2150.0
2019-01-04 14:20:00,128.44,128.62,128.3,128.62,718.0,128.44,128.62,128.3,128.62,718.0
2019-01-04 14:25:00,128.61,128.71,128.61,128.68,1300.0,128.61,128.71,128.61,128.68,1300.0
2019-01-04 14:30:00,128.69,128.91,128.69,128.73,4300.0,128.69,128.91,128.69,128.73,4300.0
2019-01-04 14:35:00,128.66,128.71,128.29,128.5,1650.0,128.66,128.71,128.29,128.5,1650.0
2019-01-04 14:40:00,128.51,128.78,128.44,128.77,2914.0,128.51,128.78,128.44,128.77,2914.0
2019-01-04 14:45:00,128.61,128.71,128.0,128.29,2300.0,128.61,128.71,128.0,128.29,2300.0
2019-01-04 14:50:00,128.17,128.33,128.08,128.23,2078.0,128.17,128.33,128.08,128.23,2078.0
2019-01-04 14:55:00,128.05,128.05,127.6,127.68,3041.0,128.05,128.05,127.6,127.68,3041.0
2019-01-04 15:00:00,127.68,128.04,127.5,127.61,9573.0,127.68,128.04,127.5,127.61,9573.0
2019-01-04 15:05:00,127.61,127.89,127.4,127.43,8345.0,127.61,127.89,127.4,127.43,8345.0
2019-01-04 15:10:00,127.31,127.62,127.28,127.56,2215.0,127.31,127.62,127.28,127.56,2215.0
2019-01-04 15:15:00,127.59,127.82,127.52,127.75,1600.0,127.59,127.82,127.52,127.75,1600.0
2019-01-04 15:20:00,127.73,127.73,126.94,127.07,5203.0,127.73,127.73,126.94,127.07,5203.0
2019-01-04 15:25:00,127.05,127.23,126.85,127.14,5643.0,127.05,127.23,126.85,127.14,5643.0
2019-01-04 15:30:00,126.97,127.43,126.97,127.33,3100.0,126.97,127.43,126.97,127.33,3100.0
2019-01-04 15:35:00,127.31,127.42,126.95,126.99,3300.0,127.31,127.42,126.95,126.99,3300.0
2019-01-04 15:40:00,127.04,127.04,126.71,126.93,4800.0,127.04,127.04,126.71,126.93,4800.0
2019-01-04 15:45:00,126.71,127.11,126.69,126.87,6987.0,126.71,127.11,126.69,126.87,6987.0
2019-01-04 15:50:00,126.9,126.96,126.61,126.69,8852.0,126.9,126.96,126.61,126.69,8852.0
2019-01-04 15:55:00,126.71,126.91,126.49,126.76,23829.0,126.71,126.91,126.49,126.76,23829.0
2019-01-07 09:30:00,128.04,128.7,127.0,127.95,10839.0,128.04,128.7,127.0,127.95,10839.0
2019-01-07 09:35:00,128.45,129.5,128.0,128.49,11575.0,128.45,129.5,128.0,128.49,11575.0
2019-01-07 09:40:00,128.0,129.71,127.76,129.25,15200.0,128.0,129.71,127.76,129.25,15200.0
2019-01-07 09:45:00,129.42,131.51,129.42,131.5,13424.0,129.42,131.51,129.42,131.5,13424.0
2019-01-07 09:50:00,131.54,131.55,129.82,129.88,4397.0,131.54,131.55,129.82,129.88,4397.0
2019-01-07 09:55:00,129.92,130.17,129.92,130.17,500.0,129.92,130.17,129.92,130.17,500.0
2019-01-07 10:00:00,130.62,131.4,130.62,131.4,1120.0,130.62,131.4,130.62,131.4,1120.0
2019-01-07 10:05:00,131.35,131.5,130.81,130.81,3090.0,131.35,131.5,130.81,130.81,3090.0
2019-01-07 10:10:00,131.07,131.08,130.48,130.49,1257.0,131.07,131.08,130.48,130.49,1257.0
2019-01-07 10:15:00,130.69,131.06,130.21,130.69,3500.0,130.69,131.06,130.21,130.69,3500.0
2019-01-07 10:20:00,130.72,130.73,129.84,130.41,2598.0,130.72,130.73,129.84,130.41,2598.0
2019-01-07 10:25:00,130.41,130.98,130.4,130.91,9800.0,130.41,130.98,130.4,130.91,9800.0
2019-01-07 10:30:00,130.96,131.85,130.96,131.78,8444.0,130.96,131.85,130.96,131.78,8444.0
2019-01-07 10:35:00,131.81,131.82,131.3,131.62,2306.0,131.81,131.82,131.3,131.62,2306.0
2019-01-07 10:40:00,131.69,132.12,131.68,131.75,2700.0,131.69,132.12,131.68,131.75,2700.0
2019-01-07 10:45:00,131.57,132.0,131.38,132.0,3554.0,131.57,132.0,131.38,132.0,3554.0
2019-01-07 10:50:00,132.2,132.45,132.1,132.44,7339.0,132.2,132.45,132.1,132.44,7339.0
2019-01-07 10:55:00,132.34,132.55,131.91,132.29,5695.0,132.34,132.55,131.91,132.29,5695.0
2019-01-07 11:00:00,132.16,132.38,132.01,132.01,1828.0,132.16,132.38,132.01,132.01,1828.0
2019-01-07 11:05:00,132.19,132.43,132.06,132.39,1418.0,132.19,132.43,132.06,132.39,1418.0
2019-01-07 11:10:00,132.25,132.66,132.25,132.34,3700.0,132.25,132.66,132.25,132.34,3700.0
2019-01-07 11:15:00,132.7,132.7,132.53,132.56,1500.0,132.7,132.7,132.53,132.56,1500.0
2019-01-07 11:20:00,132.4,132.53,132.07,132.34,6494.0,132.4,132.53,132.07,132.34,6494.0
2019-01-07 11:25:00,132.4,132.56,131.97,132.42,4101.0,132.4,132.56,131.97,132.42,4101.0
2019-01-07 11:30:00,132.38,132.84,132.27,132.84,2516.0,132.38,132.84,132.27,132.84,2516.0
2019-01-07 11:35:00,132.87,132.93,132.64,132.77,1502.0,132.87,132.93,132.64,132.77,1502.0
2019-01-07 11:40:00,132.24,132.57,132.24,132.57,1949.0,132.24,132.57,132.24,132.57,1949.0
2019-01-07 11:45:00,132.72,133.34,132.47,133.34,6669.0,132.72,133.34,132.47,133.34,6669.0
2019-01-07 11:50:00,133.67,133.67,133.38,133.46,1019.0,133.67,133.67,133.38,133.46,1019.0
2019-01-07 11:55:00,133.45,133.97,133.45,133.64,1200.0,133.45,133.97,133.45,133.64,1200.0
2019-01-07 12:00:00,133.65,133.83,133.2,133.47,2081.0,133.65,133.83,133.2,133.47,2081.0
2019-01-07 12:05:00,133.11,133.11,132.39,132.39,2700.0,133.11,133.11,132.39,132.39,2700.0
2019-01-07 12:10:00,132.72,133.0,132.72,132.99,1515.0,132.72,133.0,132.72,132.99,1515.0
2019-01-07 12:15:00,133.0,133.46,133.0,133.23,2405.0,133.0,133.46,133.0,133.23,2405.0
2019-01-07 12:20:00,132.94,133.21,132.76,133.19,1700.0,132.94,133.21,132.76,133.19,1700.0
2019-01-07 12:25:00,133.05,133.39,133.05,133.39,300.0,133.05,133.39,133.05,133.39,300.0
2019-01-07 12:30:00,133.44,133.58,132.99,133.31,6939.0,133.44,133.58,132.99,133.31,6939.0
2019-01-07 12:35:00,133.33,133.35,133.16,133.35,2500.0,133.33,133.35,133.16,133.35,2500.0
2019-01-07 12:40:00,133.16,133.47,133.16,133.46,308.0,133.16,133.47,133.16,133.46,308.0
2019-01-07 12:45:00,133.3,133.65,133.3,133.59,1500.0,133.3,133.65,133.3,133.59,1500.0
2019-01-07 12:50:00,133.51,133.69,133.49,133.62,2250.0,133.51,133.69,133.49,133.62,2250.0
2019-01-07 12:55:00,133.67,133.69,133.52,133.61,1038.0,133.67,133.69,133.52,133.61,1038.0
2019-01-07 13:00:00,133.74,134.0,133.73,133.73,2270.0,133.74,134.0,133.73,133.73,2270.0
2019-01-07 13:05:00,133.68,133.72,133.55,133.68,2293.0,133.68,133.72,133.55,133.68,2293.0
2019-01-07 13:10:00,133.53,133.53,133.53,133.53,100.0,133.53,133.53,133.53,133.53,100.0
2019-01-07 13:15:00,133.84,133.98,133.84,133.98,825.0,133.84,133.98,133.84,133.98,825.0
2019-01-07 13:20:00,133.92,133.92,133.5,133.75,2792.0,133.92,133.92,133.5,133.75,2792.0
2019-01-07 13:25:00,133.6,133.83,133.52,133.58,4040.0,133.6,133.83,133.52,133.58,4040.0
2019-01-07 13:30:00,133.62,133.86,133.59,133.62,4616.0,133.62,133.86,133.59,133.62,4616.0
2019-01-07 13:35:00,133.64,133.83,133.6,133.66,3593.0,133.64,133.83,133.6,133.66,3593.0
2019-01-07 13:40:00,133.53,133.75,133.53,133.69,5595.0,133.53,133.75,133.53,133.69,5595.0
2019-01-07 13:45:00,133.63,133.67,133.06,133.22,5650.0,133.63,133.67,133.06,133.22,5650.0
2019-01-07 13:50:00,133.17,133.17,132.61,132.83,3400.0,133.17,133.17,132.61,132.83,3400.0
2019-01-07 13:55:00,132.87,133.02,132.23,132.23,6062.0,132.87,133.02,132.23,132.23,6062.0
2019-01-07 14:00:00,132.63,132.92,132.63,132.92,967.0,132.63,132.92,132.63,132.92,967.0
2019-01-07 14:05:00,132.82,132.93,132.52,132.67,1386.0,132.82,132.93,132.52,132.67,1386.0
2019-01-07 14:10:00,132.59,133.01,132.59,132.99,1901.0,132.59,133.01,132.59,132.99,1901.0
2019-01-07 14:15:00,133.08,133.18,132.85,132.97,2500.0,133.08,133.18,132.85,132.97,2500.0
2019-01-07 14:20:00,132.84,132.85,132.58,132.59,1000.0,132.84,132.85,132.58,132.59,1000.0
2019-01-07 14:25:00,132.48,132.75,132.43,132.51,1411.0,132.48,132.75,132.43,132.51,1411.0
2019-01-07 14:30:00,132.34,132.76,132.34,132.7,3150.0,132.34,132.76,132.34,132.7,3150.0
2019-01-07 14:35:00,132.56,132.56,132.38,132.55,1300.0,132.56,132.56,132.38,132.55,1300.0
2019-01-07 14:40:00,132.55,132.55,132.24,132.29,6340.0,132.55,132.55,132.24,132.29,6340.0
2019-01-07 14:45:00,132.34,132.66,132.2,132.66,2413.0,132.34,132.66,132.2,132.66,2413.0
2019-01-07 14:50:00,132.7,132.72,132.44,132.44,1060.0,132.7,132.72,132.44,132.44,1060.0
2019-01-07 14:55:00,132.39,133.0,132.34,132.94,5262.0,132.39,133.0,132.34,132.94,5262.0
2019-01-07 15:00:00,133.01,133.03,132.84,132.97,2587.0,133.01,133.03,132.84,132.97,2587.0
2019-01-07 15:05:00,133.08,133.08,133.02,133.05,1164.0,133.08,133.08,133.02,133.05,1164.0
2019-01-07 15:10:00,133.17,133.17,132.88,132.96,2355.0,133.17,133.17,132.88,132.96,2355.0
2019-01-07 15:15:00,132.97,133.05,132.79,132.95,2227.0,132.97,133.05,132.79,132.95,2227.0
2019-01-07 15:20:00,132.83,132.94,132.73,132.77,1704.0,132.83,132.94,132.73,132.77,1704.0
2019-01-07 15:25:00,132.81,132.98,132.78,132.78,1400.0,132.81,132.98,132.78,132.78,1400.0
2019-01-07 15:30:00,132.75,132.77,132.48,132.64,1969.0,132.75,132.77,132.48,132.64,1969.0
2019-01-07 15:35:00,132.76,133.02,132.69,132.9,5338.0,132.76,133.02,132.69,132.9,5338.0
2019-01-07 15:40:00,132.79,133.09,132.79,132.88,2900.0,132.79,133.09,132.79,132.88,2900.0
2019-01-07 15:45:00,132.98,133.13,132.95,133.05,6066.0,132.98,133.13,132.95,133.05,6066.0
2019-01-07 15:50:00,133.15,133.16,132.92,132.96,8264.0,133.15,133.16,132.92,132.96,8264.0
2019-01-07 15:55:00,132.98,133.43,132.98,133.31,24407.0,132.98,133.43,132.98,133.31,24407.0
2019-01-08 09:30:00,135.24,135.75,134.85,135.15,5337.0,135.24,135.75,134.85,135.15,5337.0
2019-01-08 09:35:00,135.76,136.19,134.92,135.56,7300.0,135.76,136.19,134.92,135.56,7300.0
2019-01-08 09:40:00,135.75,136.25,135.64,136.24,1562.0,135.75,136.25,135.64,136.24,1562.0
2019-01-08 09:45:00,136.22,136.22,135.4,135.65,5922.0,136.22,136.22,135.4,135.65,5922.0
2019-01-08 09:50:00,135.65,135.66,133.5,133.5,22007.0,135.65,135.66,133.5,133.5,22007.0
2019-01-08 09:55:00,133.79,133.79,133.15,133.17,4276.0,133.79,133.79,133.15,133.17,4276.0
2019-01-08 10:00:00,133.43,134.53,133.4,134.5,3436.0,133.43,134.53,133.4,134.5,3436.0
2019-01-08 10:05:00,134.68,134.98,134.68,134.87,4480.0,134.68,134.98,134.68,134.87,4480.0
2019-01-08 10:10:00,134.82,135.04,133.81,134.33,20365.0,134.82,135.04,133.81,134.33,20365.0
2019-01-08 10:15:00,134.32,134.77,134.18,134.43,2900.0,134.32,134.77,134.18,134.43,2900.0
2019-01-08 10:20:00,134.4,134.8,134.06,134.34,14493.0,134.4,134.8,134.06,134.34,14493.0
2019-01-08 10:25:00,134.71,135.15,134.71,134.89,2743.0,134.71,135.15,134.71,134.89,2743.0
2019-01-08 10:30:00,135.02,135.02,134.4,134.55,12600.0,135.02,135.02,134.4,134.55,12600.0
2019-01-08 10:35:00,134.52,134.65,134.44,134.64,2600.0,134.52,134.65,134.44,134.64,2600.0
2019-01-08 10:40:00,134.63,134.65,134.03,134.03,7156.0,134.63,134.65,134.03,134.03,7156.0
2019-01-08 10:45:00,133.78,133.84,133.56,133.84,725.0,133.78,133.84,133.56,133.84,725.0
2019-01-08 10:50:00,133.77,133.77,132.99,133.08,916.0,133.77,133.77,132.99,133.08,916.0
2019-01-08 10:55:00,133.24,133.94,133.24,133.94,631.0,133.24,133.94,133.24,133.94,631.0
2019-01-08 11:00:00,133.87,134.31,133.68,134.31,3885.0,133.87,134.31,133.68,134.31,3885.0
2019-01-08 11:05:00,134.49,135.32,134.17,135.32,2123.0,134.49,135.32,134.17,135.32,2123.0
2019-01-08 11:10:00,135.22,135.22,134.46,134.46,2800.0,135.22,135.22,134.46,134.46,2800.0
2019-01-08 11:15:00,134.32,134.42,134.13,134.21,4831.0,134.32,134.42,134.13,134.21,4831.0
2019-01-08 11:20:00,134.2,134.35,133.84,134.17,3800.0,134.2,134.35,133.84,134.17,3800.0
2019-01-08 11:25:00,134.11,134.11,133.85,133.85,1550.0,134.11,134.11,133.85,133.85,1550.0
2019-01-08 11:30:00,133.54,133.67,133.38,133.38,1103.0,133.54,133.67,133.38,133.38,1103.0
2019-01-08 11:35:00,133.54,133.7,133.39,133.67,2500.0,133.54,133.7,133.39,133.67,2500.0
2019-01-08 11:40:00,133.81,133.97,133.68,133.68,1900.0,133.81,133.97,133.68,133.68,1900.0
2019-01-08 11:45:00,133.78,134.36,133.78,134.02,2400.0,133.78,134.36,133.78,134.02,2400.0
2019-01-08 11:50:00,133.97,133.97,133.61,133.61,1700.0,133.97,133.97,133.61,133.61,1700.0
2019-01-08 11:55:00,133.78,134.01,133.64,134.01,1400.0,133.78,134.01,133.64,134.01,1400.0
2019-01-08 12:00:00,133.96,134.61,133.96,134.61,15003.0,133.96,134.61,133.96,134.61,15003.0
2019-01-08 12:05:00,134.47,134.77,134.47,134.47,1200.0,134.47,134.77,134.47,134.47,1200.0
2019-01-08 12:10:00,134.36,134.68,134.19,134.49,1050.0,134.36,134.68,134.19,134.49,1050.0
2019-01-08 12:15:00,134.72,135.06,134.52,135.03,2222.0,134.72,135.06,134.52,135.03,2222.0
2019-01-08 12:20:00,135.03,135.03,135.03,135.03,0.0,135.03,135.03,135.03,135.03,0.0
2019-01-08 12:25:00,135.09,135.47,135.03,135.21,2100.0,135.09,135.47,135.03,135.21,2100.0
2019-01-08 12:30:00,135.19,135.2,134.88,134.88,4000.0,135.19,135.2,134.88,134.88,4000.0
2019-01-08 12:35:00,134.84,134.84,134.4,134.4,15216.0,134.84,134.84,134.4,134.4,15216.0
2019-01-08 12:40:00,134.35,134.8,134.32,134.77,2600.0,134.35,134.8,134.32,134.77,2600.0
2019-01-08 12:45:00,134.68,134.93,134.57,134.71,2657.0,134.68,134.93,134.57,134.71,2657.0
2019-01-08 12:50:00,134.68,134.9,134.68,134.9,1300.0,134.68,134.9,134.68,134.9,1300.0
2019-01-08 12:55:00,134.81,135.09,134.74,135.0,5100.0,134.81,135.09,134.74,135.0,5100.0
2019-01-08 13:00:00,135.09,135.22,134.9,135.21,1400.0,135.09,135.22,134.9,135.21,1400.0
2019-01-08 13:05:00,135.28,135.28,135.1,135.18,1200.0,135.28,135.28,135.1,135.18,1200.0
2019-01-08 13:10:00,135.08,135.18,134.93,135.17,1000.0,135.08,135.18,134.93,135.17,1000.0
2019-01-08 13:15:00,135.34,135.34,135.03,135.06,1000.0,135.34,135.34,135.03,135.06,1000.0
2019-01-08 13:20:00,135.16,135.29,135.03,135.14,1200.0,135.16,135.29,135.03,135.14,1200.0
2019-01-08 13:25:00,135.07,135.15,134.87,134.87,1000.0,135.07,135.15,134.87,134.87,1000.0
2019-01-08 13:30:00,135.0,135.21,134.99,135.17,1700.0,135.0,135.21,134.99,135.17,1700.0
2019-01-08 13:35:00,135.16,135.28,135.04,135.04,4200.0,135.16,135.28,135.04,135.04,4200.0
2019-01-08 13:40:00,135.13,135.14,134.89,134.89,3053.0,135.13,135.14,134.89,134.89,3053.0
2019-01-08 13:45:00,134.87,134.87,134.55,134.8,2700.0,134.87,134.87,134.55,134.8,2700.0
2019-01-08 13:50:00,135.14,135.71,135.14,135.71,1000.0,135.14,135.71,135.14,135.71,1000.0
2019-01-08 13:55:00,135.67,135.71,135.58,135.7,800.0,135.67,135.71,135.58,135.7,800.0
2019-01-08 14:00:00,135.56,135.68,135.51,135.51,400.0,135.56,135.68,135.51,135.51,400.0
2019-01-08 14:05:00,135.59,135.67,135.5,135.64,1500.0,135.59,135.67,135.5,135.64,1500.0
2019-01-08 14:10:00,135.71,135.84,135.7,135.81,1150.0,135.71,135.84,135.7,135.81,1150.0
2019-01-08 14:15:00,135.84,136.22,135.83,136.09,4229.0,135.84,136.22,135.83,136.09,4229.0
2019-01-08 14:20:00,136.16,136.29,136.1,136.18,2600.0,136.16,136.29,136.1,136.18,2600.0
2019-01-08 14:25:00,136.15,136.47,136.11,136.28,2185.0,136.15,136.47,136.11,136.28,2185.0
2019-01-08 14:30:00,136.29,136.44,136.29,136.37,550.0,136.29,136.44,136.29,136.37,550.0
2019-01-08 14:35:00,136.37,136.45,136.28,136.44,3250.0,136.37,136.45,136.28,136.44,3250.0
2019-01-08 14:40:00,136.34,136.46,136.33,136.42,1706.0,136.34,136.46,136.33,136.42,1706.0
2019-01-08 14:45:00,136.46,136.53,136.15,136.31,6076.0,136.46,136.53,136.15,136.31,6076.0
2019-01-08 14:50:00,136.34,136.34,136.04,136.05,1300.0,136.34,136.34,136.04,136.05,1300.0
2019-01-08 14:55:00,136.1,136.14,136.01,136.14,1200.0,136.1,136.14,136.01,136.14,1200.0
2019-01-08 15:00:00,135.99,136.13,135.92,135.95,1605.0,135.99,136.13,135.92,135.95,1605.0
2019-01-08 15:05:00,135.83,136.47,135.75,136.3,7397.0,135.83,136.47,135.75,136.3,7397.0
2019-01-08 15:10:00,136.36,136.36,136.13,136.29,1600.0,136.36,136.36,136.13,136.29,1600.0
2019-01-08 15:15:00,136.27,136.4,136.18,136.4,3259.0,136.27,136.4,136.18,136.4,3259.0
2019-01-08 15:20:00,136.44,136.44,136.21,136.44,1300.0,136.44,136.44,136.21,136.44,1300.0
2019-01-08 15:25:00,136.34,136.47,136.32,136.47,2500.0,136.34,136.47,136.32,136.47,2500.0
2019-01-08 15:30:00,136.47,136.6,136.33,136.6,9798.0,136.47,136.6,136.33,136.6,9798.0
2019-01-08 15:35:00,136.69,136.71,136.53,136.57,7049.0,136.69,136.71,136.53,136.57,7049.0
2019-01-08 15:40:00,136.5,136.51,136.14,136.23,6109.0,136.5,136.51,136.14,136.23,6109.0
2019-01-08 15:45:00,136.21,136.35,136.14,136.31,8580.0,136.21,136.35,136.14,136.31,8580.0
2019-01-08 15:50:00,136.31,136.55,136.23,136.49,12655.0,136.31,136.55,136.23,136.49,12655.0
2019-01-08 15:55:00,136.51,136.88,136.45,136.82,24049.0,136.51,136.88,136.45,136.82,24049.0
2019-01-09 09:30:00,137.07,137.5,136.59,137.3,32062.0,137.07,137.5,136.59,137.3,32062.0
2019-01-09 09:35:00,137.29,138.97,137.2,138.5,9433.0,137.29,138.97,137.2,138.5,9433.0
2019-01-09 09:40:00,138.23,138.96,137.85,137.89,10119.0,138.23,138.96,137.85,137.89,10119.0
2019-01-09 09:45:00,138.08,138.48,136.81,137.0,14132.0,138.08,138.48,136.81,137.0,14132.0
2019-01-09 09:50:00,137.21,137.59,136.99,137.59,3539.0,137.21,137.59,136.99,137.59,3539.0
2019-01-09 09:55:00,137.31,137.75,136.84,136.93,3700.0,137.31,137.75,136.84,136.93,3700.0
2019-01-09 10:00:00,136.96,137.09,136.4,136.91,6059.0,136.96,137.09,136.4,136.91,6059.0
2019-01-09 10:05:00,136.95,137.0,136.28,136.57,2200.0,136.95,137.0,136.28,136.57,2200.0
2019-01-09 10:10:00,137.13,137.13,136.56,136.76,3135.0,137.13,137.13,136.56,136.76,3135.0
2019-01-09 10:15:00,136.85,137.56,136.74,137.19,6123.0,136.85,137.56,136.74,137.19,6123.0
2019-01-09 10:20:00,137.49,137.7,137.48,137.59,525.0,137.49,137.7,137.48,137.59,525.0
2019-01-09 10:25:00,137.58,138.49,137.58,138.49,1200.0,137.58,138.49,137.58,138.49,1200.0
2019-01-09 10:30:00,138.28,138.28,137.29,137.29,1817.0,138.28,138.28,137.29,137.29,1817.0
2019-01-09 10:35:00,137.17,137.38,137.17,137.35,953.0,137.17,137.38,137.17,137.35,953.0
2019-01-09 10:40:00,137.47,137.51,136.82,137.0,6670.0,137.47,137.51,136.82,137.0,6670.0
2019-01-09 10:45:00,136.57,137.28,136.45,137.28,1300.0,136.57,137.28,136.45,137.28,1300.0
2019-01-09 10:50:00,136.96,137.18,136.84,137.18,600.0,136.96,137.18,136.84,137.18,600.0
2019-01-09 10:55:00,136.71,136.91,136.71,136.91,1800.0,136.71,136.91,136.71,136.91,1800.0
2019-01-09 11:00:00,137.03,137.66,136.8,137.66,1000.0,137.03,137.66,136.8,137.66,1000.0
2019-01-09 11:05:00,137.28,137.67,137.28,137.51,900.0,137.28,137.67,137.28,137.51,900.0
2019-01-09 11:10:00,137.69,137.69,137.08,137.36,5909.0,137.69,137.69,137.08,137.36,5909.0
2019-01-09 11:15:00,137.34,137.63,137.03,137.51,4294.0,137.34,137.63,137.03,137.51,4294.0
2019-01-09 11:20:00,137.44,137.51,137.19,137.3,1900.0,137.44,137.51,137.19,137.3,1900.0
2019-01-09 11:25:00,137.24,137.24,137.21,137.22,464.0,137.24,137.24,137.21,137.22,464.0
2019-01-09 11:30:00,137.05,137.33,136.88,137.11,43349.0,137.05,137.33,136.88,137.11,43349.0
2019-01-09 11:35:00,137.13,137.13,136.88,136.88,9234.0,137.13,137.13,136.88,136.88,9234.0
2019-01-09 11:40:00,136.9,136.9,136.83,136.83,300.0,136.9,136.9,136.83,136.83,300.0
2019-01-09 11:45:00,136.79,137.11,136.52,137.11,7950.0,136.79,137.11,136.52,137.11,7950.0
2019-01-09 11:50:00,137.37,137.62,137.02,137.39,8378.0,137.37,137.62,137.02,137.39,8378.0
2019-01-09 11:55:00,137.25,137.4,137.0,137.0,3780.0,137.25,137.4,137.0,137.0,3780.0
2019-01-09 12:00:00,136.99,137.5,136.98,137.5,800.0,136.99,137.5,136.98,137.5,800.0
2019-01-09 12:05:00,137.3,137.3,137.0,137.2,3444.0,137.3,137.3,137.0,137.2,3444.0
2019-01-09 12:10:00,137.35,137.35,137.15,137.21,1100.0,137.35,137.35,137.15,137.21,1100.0
2019-01-09 12:15:00,137.32,137.38,137.21,137.33,800.0,137.32,137.38,137.21,137.33,800.0
2019-01-09 12:20:00,137.35,137.35,137.05,137.33,4800.0,137.35,137.35,137.05,137.33,4800.0
2019-01-09 12:25:00,137.18,137.4,137.02,137.39,6088.0,137.18,137.4,137.02,137.39,6088.0
2019-01-09 12:30:00,137.39,137.63,137.36,137.58,3700.0,137.39,137.63,137.36,137.58,3700.0
2019-01-09 12:35:00,137.45,137.5,137.35,137.35,906.0,137.45,137.5,137.35,137.35,906.0
2019-01-09 12:40:00,137.22,137.58,137.22,137.58,1998.0,137.22,137.58,137.22,137.58,1998.0
2019-01-09 12:45:00,137.48,137.52,137.32,137.32,1200.0,137.48,137.52,137.32,137.32,1200.0
2019-01-09 12:50:00,137.28,137.56,137.25,137.46,2100.0,137.28,137.56,137.25,137.46,2100.0
2019-01-09 12:55:00,137.55,137.59,137.3,137.31,1400.0,137.55,137.59,137.3,137.31,1400.0
2019-01-09 13:00:00,137.24,137.24,137.13,137.13,900.0,137.24,137.24,137.13,137.13,900.0
2019-01-09 13:05:00,137.36,137.36,137.1,137.28,5876.0,137.36,137.36,137.1,137.28,5876.0
2019-01-09 13:10:00,137.31,137.31,137.15,137.15,488.0,137.31,137.31,137.15,137.15,488.0
2019-01-09 13:15:00,137.15,137.75,136.98,137.6,4938.0,137.15,137.75,136.98,137.6,4938.0
2019-01-09 13:20:00,137.5,137.68,137.5,137.61,1700.0,137.5,137.68,137.5,137.61,1700.0
2019-01-09 13:25:00,137.59,137.7,137.49,137.49,8226.0,137.59,137.7,137.49,137.49,8226.0
2019-01-09 13:30:00,137.49,137.55,137.13,137.13,9873.0,137.49,137.55,137.13,137.13,9873.0
2019-01-09 13:35:00,137.28,137.43,137.19,137.29,4800.0,137.28,137.43,137.19,137.29,4800.0
2019-01-09 13:40:00,137.26,137.26,137.12,137.15,1622.0,137.26,137.26,137.12,137.15,1622.0
2019-01-09 13:45:00,137.25,137.25,136.89,137.11,3600.0,137.25,137.25,136.89,137.11,3600.0
2019-01-09 13:50:00,137.11,137.11,137.0,137.11,800.0,137.11,137.11,137.0,137.11,800.0
2019-01-09 13:55:00,137.2,137.22,137.2,137.22,700.0,137.2,137.22,137.2,137.22,700.0
2019-01-09 14:00:00,137.32,137.44,137.23,137.23,900.0,137.32,137.44,137.23,137.23,900.0
2019-01-09 14:05:00,137.43,137.6,137.25,137.25,1118.0,137.43,137.6,137.25,137.25,1118.0
2019-01-09 14:10:00,137.47,137.48,137.04,137.26,970.0,137.47,137.48,137.04,137.26,970.0
2019-01-09 14:15:00,137.04,137.26,136.98,137.1,7488.0,137.04,137.26,136.98,137.1,7488.0
2019-01-09 14:20:00,137.05,137.17,136.87,137.17,9003.0,137.05,137.17,136.87,137.17,9003.0
2019-01-09 14:25:00,137.27,137.48,137.11,137.43,1230.0,137.27,137.48,137.11,137.43,1230.0
2019-01-09 14:30:00,137.13,137.38,137.13,137.37,500.0,137.13,137.38,137.13,137.37,500.0
2019-01-09 14:35:00,137.27,137.47,137.14,137.43,2522.0,137.27,137.47,137.14,137.43,2522.0
2019-01-09 14:40:00,137.43,137.6,137.28,137.44,1350.0,137.43,137.6,137.28,137.44,1350.0
2019-01-09 14:45:00,137.62,137.88,137.62,137.88,800.0,137.62,137.88,137.62,137.88,800.0
2019-01-09 14:50:00,137.83,137.84,137.75,137.76,3673.0,137.83,137.84,137.75,137.76,3673.0
2019-01-09 14:55:00,137.81,137.81,137.67,137.76,1200.0,137.81,137.81,137.67,137.76,1200.0
2019-01-09 15:00:00,137.93,137.93,137.82,137.9,600.0,137.93,137.93,137.82,137.9,600.0
2019-01-09 15:05:00,137.82,137.94,137.79,137.85,2125.0,137.82,137.94,137.79,137.85,2125.0
2019-01-09 15:10:00,137.78,137.9,137.48,137.71,2500.0,137.78,137.9,137.48,137.71,2500.0
2019-01-09 15:15:00,137.71,137.81,137.58,137.81,1100.0,137.71,137.81,137.58,137.81,1100.0
2019-01-09 15:20:00,137.8,137.89,137.72,137.75,3315.0,137.8,137.89,137.72,137.75,3315.0
2019-01-09 15:25:00,137.74,137.84,137.68,137.77,10200.0,137.74,137.84,137.68,137.77,10200.0
2019-01-09 15:30:00,137.75,138.09,137.61,138.09,5703.0,137.75,138.09,137.61,138.09,5703.0
2019-01-09 15:35:00,138.0,138.0,137.79,137.81,7577.0,138.0,138.0,137.79,137.81,7577.0
2019-01-09 15:40:00,137.82,137.82,137.43,137.52,12601.0,137.82,137.82,137.43,137.52,12601.0
2019-01-09 15:45:00,137.5,137.76,137.39,137.72,12920.0,137.5,137.76,137.39,137.72,12920.0
2019-01-09 15:50:00,137.64,137.67,137.41,137.47,7192.0,137.64,137.67,137.41,137.47,7192.0
2019-01-09 15:55:00,137.48,138.46,137.48,138.41,47093.0,137.48,138.46,137.48,138.41,47093.0
2019-01-10 09:30:00,137.2,137.46,136.01,136.01,5840.0,137.2,137.46,136.01,136.01,5840.0
2019-01-10 09:35:00,136.0,137.52,136.0,137.22,3000.0,136.0,137.52,136.0,137.22,3000.0
2019-01-10 09:40:00,137.4,137.4,137.28,137.28,200.0,137.4,137.4,137.28,137.28,200.0
2019-01-10 09:45:00,137.26,137.56,136.85,137.41,3666.0,137.26,137.56,136.85,137.41,3666.0
2019-01-10 09:50:00,137.39,137.57,137.03,137.08,5600.0,137.39,137.57,137.03,137.08,5600.0
2019-01-10 09:55:00,137.04,137.05,136.82,136.82,3510.0,137.04,137.05,136.82,136.82,3510.0
2019-01-10 10:00:00,136.82,137.83,136.72,137.14,13368.0,136.82,137.83,136.72,137.14,13368.0
2019-01-10 10:05:00,137.34,137.82,137.34,137.62,1604.0,137.34,137.82,137.34,137.62,1604.0
2019-01-10 10:10:00,137.83,138.55,137.83,138.03,3656.0,137.83,138.55,137.83,138.03,3656.0
2019-01-10 10:15:00,138.18,138.71,138.18,138.45,4694.0,138.18,138.71,138.18,138.45,4694.0
2019-01-10 10:20:00,138.32,138.95,138.32,138.95,1650.0,138.32,138.95,138.32,138.95,1650.0
2019-01-10 10:25:00,138.58,139.49,138.57,138.93,1826.0,138.58,139.49,138.57,138.93,1826.0
2019-01-10 10:30:00,139.16,139.25,138.95,139.05,4524.0,139.16,139.25,138.95,139.05,4524.0
2019-01-10 10:35:00,138.88,139.83,138.84,139.83,2026.0,138.88,139.83,138.84,139.83,2026.0
2019-01-10 10:40:00,139.49,139.59,138.99,139.56,2880.0,139.49,139.59,138.99,139.56,2880.0
2019-01-10 10:45:00,139.11,139.26,139.11,139.26,400.0,139.11,139.26,139.11,139.26,400.0
2019-01-10 10:50:00,139.68,139.92,139.61,139.78,2484.0,139.68,139.92,139.61,139.78,2484.0
2019-01-10 10:55:00,139.86,140.47,139.86,140.4,2714.0,139.86,140.47,139.86,140.4,2714.0
2019-01-10 11:00:00,140.04,140.39,140.04,140.27,1900.0,140.04,140.39,140.04,140.27,1900.0
2019-01-10 11:05:00,140.28,140.69,140.27,140.45,1705.0,140.28,140.69,140.27,140.45,1705.0
2019-01-10 11:10:00,140.34,140.62,140.33,140.38,800.0,140.34,140.62,140.33,140.38,800.0
2019-01-10 11:15:00,140.38,140.5,140.05,140.06,1500.0,140.38,140.5,140.05,140.06,1500.0
2019-01-10 11:20:00,140.24,140.37,140.01,140.37,3155.0,140.24,140.37,140.01,140.37,3155.0
2019-01-10 11:25:00,140.18,140.28,139.98,140.1,1714.0,140.18,140.28,139.98,140.1,1714.0
2019-01-10 11:30:00,140.11,140.21,139.96,140.21,2163.0,140.11,140.21,139.96,140.21,2163.0
2019-01-10 11:35:00,140.45,140.57,139.98,140.57,900.0,140.45,140.57,139.98,140.57,900.0
2019-01-10 11:40:00,140.07,140.15,140.07,140.15,200.0,140.07,140.15,140.07,140.15,200.0
2019-01-10 11:45:00,140.22,140.23,139.82,140.05,3753.0,140.22,140.23,139.82,140.05,3753.0
2019-01-10 11:50:00,139.7,140.45,139.6,140.34,1800.0,139.7,140.45,139.6,140.34,1800.0
2019-01-10 11:55:00,140.23,140.42,140.02,140.42,3893.0,140.23,140.42,140.02,140.42,3893.0
2019-01-10 12:00:00,140.5,140.63,140.1,140.21,1161.0,140.5,140.63,140.1,140.21,1161.0
2019-01-10 12:05:00,140.09,140.46,140.09,140.46,1374.0,140.09,140.46,140.09,140.46,1374.0
2019-01-10 12:10:00,140.28,140.37,140.18,140.29,1498.0,140.28,140.37,140.18,140.29,1498.0
2019-01-10 12:15:00,140.25,140.29,139.85,139.95,10005.0,140.25,140.29,139.85,139.95,10005.0
2019-01-10 12:20:00,139.65,139.94,139.64,139.83,700.0,139.65,139.94,139.64,139.83,700.0
2019-01-10 12:25:00,139.65,140.14,139.6,140.14,2209.0,139.65,140.14,139.6,140.14,2209.0
2019-01-10 12:30:00,140.28,140.3,140.0,140.0,3992.0,140.28,140.3,140.0,140.0,3992.0
2019-01-10 12:35:00,140.0,140.01,139.9,140.0,1000.0,140.0,140.01,139.9,140.0,1000.0
2019-01-10 12:40:00,140.0,140.0,139.75,139.99,549.0,140.0,140.0,139.75,139.99,549.0
2019-01-10 12:45:00,139.98,140.13,139.77,140.1,2500.0,139.98,140.13,139.77,140.1,2500.0
2019-01-10 12:50:00,140.0,140.26,140.0,140.04,1550.0,140.0,140.26,140.0,140.04,1550.0
2019-01-10 12:55:00,140.06,140.06,139.84,139.86,1420.0,140.06,140.06,139.84,139.86,1420.0
2019-01-10 13:00:00,139.79,139.9,139.76,139.89,600.0,139.79,139.9,139.76,139.89,600.0
2019-01-10 13:05:00,140.02,140.03,139.5,139.52,1000.0,140.02,140.03,139.5,139.52,1000.0
2019-01-10 13:10:00,139.44,139.76,139.26,139.57,1700.0,139.44,139.76,139.26,139.57,1700.0
2019-01-10 13:15:00,139.45,139.48,139.13,139.19,800.0,139.45,139.48,139.13,139.19,800.0
2019-01-10 13:20:00,139.32,139.87,139.16,139.6,127950.0,139.32,139.87,139.16,139.6,127950.0
2019-01-10 13:25:00,139.55,139.89,139.55,139.83,700.0,139.55,139.89,139.55,139.83,700.0
2019-01-10 13:30:00,139.96,140.01,139.72,140.0,2689.0,139.96,140.01,139.72,140.0,2689.0
2019-01-10 13:35:00,140.11,140.11,139.81,139.94,800.0,140.11,140.11,139.81,139.94,800.0
2019-01-10 13:40:00,139.82,139.82,138.89,138.89,2225.0,139.82,139.82,138.89,138.89,2225.0
2019-01-10 13:45:00,138.87,139.56,138.85,139.56,700.0,138.87,139.56,138.85,139.56,700.0
2019-01-10 13:50:00,139.24,139.52,139.23,139.5,5050.0,139.24,139.52,139.23,139.5,5050.0
2019-01-10 13:55:00,139.6,139.65,139.46,139.61,2103.0,139.6,139.65,139.46,139.61,2103.0
2019-01-10 14:00:00,139.76,139.76,139.59,139.59,691.0,139.76,139.76,139.59,139.59,691.0
2019-01-10 14:05:00,139.6,140.01,139.6,140.01,500.0,139.6,140.01,139.6,140.01,500.0
2019-01-10 14:10:00,139.63,139.98,139.63,139.96,1500.0,139.63,139.98,139.63,139.96,1500.0
2019-01-10 14:15:00,140.01,140.06,139.93,140.01,1365.0,140.01,140.06,139.93,140.01,1365.0
2019-01-10 14:20:00,140.07,140.17,140.0,140.16,1018.0,140.07,140.17,140.0,140.16,1018.0
2019-01-10 14:25:00,140.12,140.21,139.89,139.89,1600.0,140.12,140.21,139.89,139.89,1600.0
2019-01-10 14:30:00,139.89,140.0,139.53,139.53,10661.0,139.89,140.0,139.53,139.53,10661.0
2019-01-10 14:35:00,139.51,139.51,139.28,139.36,1227.0,139.51,139.51,139.28,139.36,1227.0
2019-01-10 14:40:00,139.42,139.54,139.42,139.54,800.0,139.42,139.54,139.42,139.54,800.0
2019-01-10 14:45:00,139.44,139.56,139.31,139.31,1945.0,139.44,139.56,139.31,139.31,1945.0
2019-01-10 14:50:00,139.34,139.34,139.08,139.16,1100.0,139.34,139.34,139.08,139.16,1100.0
2019-01-10 14:55:00,139.11,139.3,139.09,139.3,700.0,139.11,139.3,139.09,139.3,700.0
2019-01-10 15:00:00,139.46,139.64,139.46,139.53,800.0,139.46,139.64,139.46,139.53,800.0
2019-01-10 15:05:00,139.45,139.64,139.42,139.53,1300.0,139.45,139.64,139.42,139.53,1300.0
2019-01-10 15:10:00,139.41,139.53,139.41,139.41,750.0,139.41,139.53,139.41,139.41,750.0
2019-01-10 15:15:00,139.54,139.54,139.32,139.32,869.0,139.54,139.54,139.32,139.32,869.0
2019-01-10 15:20:00,139.34,139.46,139.34,139.46,800.0,139.34,139.46,139.34,139.46,800.0
2019-01-10 15:25:00,139.72,139.73,139.57,139.63,1006.0,139.72,139.73,139.57,139.63,1006.0
2019-01-10 15:30:00,139.56,139.76,139.56,139.62,1528.0,139.56,139.76,139.56,139.62,1528.0
2019-01-10 15:35:00,139.7,139.82,139.49,139.82,2000.0,139.7,139.82,139.49,139.82,2000.0
2019-01-10 15:40:00,139.88,140.06,139.88,139.92,2900.0,139.88,140.06,139.88,139.92,2900.0
2019-01-10 15:45:00,139.95,140.02,139.74,139.8,4577.0,139.95,140.02,139.74,139.8,4577.0
2019-01-10 15:50:00,139.85,139.97,139.73,139.77,11643.0,139.85,139.97,139.73,139.77,11643.0
2019-01-10 15:55:00,139.72,140.05,139.6,139.99,21505.0,139.72,140.05,139.6,139.99,21505.0
2019-01-11 09:30:00,138.62,138.79,138.61,138.66,3116.0,138.62,138.79,138.61,138.66,3116.0
2019-01-11 09:35:00,138.66,138.78,138.09,138.09,4600.0,138.66,138.78,138.09,138.09,4600.0
2019-01-11 09:40:00,137.8,137.97,137.22,137.22,2400.0,137.8,137.97,137.22,137.22,2400.0
2019-01-11 09:45:00,137.65,138.31,137.62,137.8,6253.0,137.65,138.31,137.62,137.8,6253.0
2019-01-11 09:50:00,137.74,137.74,136.95,137.24,5100.0,137.74,137.74,136.95,137.24,5100.0
2019-01-11 09:55:00,137.63,138.05,137.5,138.05,3100.0,137.63,138.05,137.5,138.05,3100.0
2019-01-11 10:00:00,138.36,138.55,138.36,138.39,1278.0,138.36,138.55,138.36,138.39,1278.0
2019-01-11 10:05:00,138.47,140.12,138.47,140.12,2900.0,138.47,140.12,138.47,140.12,2900.0
2019-01-11 10:10:00,139.75,140.06,139.46,139.64,2002.0,139.75,140.06,139.46,139.64,2002.0
2019-01-11 10:15:00,139.44,139.51,139.16,139.5,5614.0,139.44,139.51,139.16,139.5,5614.0
2019-01-11 10:20:00,139.02,139.23,139.02,139.08,400.0,139.02,139.23,139.02,139.08,400.0
2019-01-11 10:25:00,138.85,138.85,137.5,137.52,9900.0,138.85,138.85,137.5,137.52,9900.0
2019-01-11 10:30:00,137.67,138.45,137.56,138.21,8017.0,137.67,138.45,137.56,138.21,8017.0
2019-01-11 10:35:00,138.56,138.56,137.96,137.96,1520.0,138.56,138.56,137.96,137.96,1520.0
2019-01-11 10:40:00,137.97,138.28,137.7,138.28,1300.0,137.97,138.28,137.7,138.28,1300.0
2019-01-11 10:45:00,138.3,138.46,138.12,138.16,1402.0,138.3,138.46,138.12,138.16,1402.0
2019-01-11 10:50:00,138.0,138.57,138.0,138.57,7174.0,138.0,138.57,138.0,138.57,7174.0
2019-01-11 10:55:00,138.57,139.38,138.57,139.24,10285.0,138.57,139.38,138.57,139.24,10285.0
2019-01-11 11:00:00,139.28,139.29,138.99,139.11,4100.0,139.28,139.29,138.99,139.11,4100.0
2019-01-11 11:05:00,139.05,139.11,138.7,138.95,2359.0,139.05,139.11,138.7,138.95,2359.0
2019-01-11 11:10:00,138.91,139.0,138.45,138.69,4250.0,138.91,139.0,138.45,138.69,4250.0
2019-01-11 11:15:00,138.76,139.16,138.76,139.16,6067.0,138.76,139.16,138.76,139.16,6067.0
2019-01-11 11:20:00,139.05,139.4,138.83,139.24,3750.0,139.05,139.4,138.83,139.24,3750.0
2019-01-11 11:25:00,139.25,139.27,138.87,138.87,2915.0,139.25,139.27,138.87,138.87,2915.0
2019-01-11 11:30:00,138.86,139.26,138.85,139.26,1750.0,138.86,139.26,138.85,139.26,1750.0
2019-01-11 11:35:00,139.21,139.21,139.06,139.06,1100.0,139.21,139.21,139.06,139.06,1100.0
2019-01-11 11:40:00,138.97,139.26,138.7,139.26,3800.0,138.97,139.26,138.7,139.26,3800.0
2019-01-11 11:45:00,139.34,139.59,139.34,139.59,600.0,139.34,139.59,139.34,139.59,600.0
2019-01-11 11:50:00,139.52,139.53,138.99,138.99,2105.0,139.52,139.53,138.99,138.99,2105.0
2019-01-11 11:55:00,139.03,139.13,138.95,139.12,1550.0,139.03,139.13,138.95,139.12,1550.0
2019-01-11 12:00:00,139.03,139.2,138.83,139.2,3816.0,139.03,139.2,138.83,139.2,3816.0
2019-01-11 12:05:00,139.18,139.74,139.03,139.31,12003.0,139.18,139.74,139.03,139.31,12003.0
2019-01-11 12:10:00,139.3,139.4,139.3,139.4,500.0,139.3,139.4,139.3,139.4,500.0
2019-01-11 12:15:00,139.62,139.72,139.53,139.53,950.0,139.62,139.72,139.53,139.53,950.0
2019-01-11 12:20:00,139.55,139.79,139.54,139.79,10703.0,139.55,139.79,139.54,139.79,10703.0
2019-01-11 12:25:00,139.9,140.07,139.9,140.06,8465.0,139.9,140.07,139.9,140.06,8465.0
2019-01-11 12:30:00,140.04,140.1,139.92,139.97,5650.0,140.04,140.1,139.92,139.97,5650.0
2019-01-11 12:35:00,139.96,139.96,139.58,139.65,2183.0,139.96,139.96,139.58,139.65,2183.0
2019-01-11 12:40:00,139.85,140.07,139.74,139.74,5240.0,139.85,140.07,139.74,139.74,5240.0
2019-01-11 12:45:00,139.91,140.0,139.76,139.76,1250.0,139.91,140.0,139.76,139.76,1250.0
2019-01-11 12:50:00,139.7,139.7,139.49,139.49,200.0,139.7,139.7,139.49,139.49,200.0
2019-01-11 12:55:00,139.45,139.62,139.45,139.62,800.0,139.45,139.62,139.45,139.62,800.0
2019-01-11 13:00:00,139.72,139.76,139.57,139.65,2700.0,139.72,139.76,139.57,139.65,2700.0
2019-01-11 13:05:00,139.67,139.75,139.44,139.75,1600.0,139.67,139.75,139.44,139.75,1600.0
2019-01-11 13:10:00,139.83,140.2,139.83,139.83,1870.0,139.83,140.2,139.83,139.83,1870.0
2019-01-11 13:15:00,139.61,139.95,139.61,139.64,15612.0,139.61,139.95,139.61,139.64,15612.0
2019-01-11 13:20:00,139.62,139.73,139.3,139.38,1800.0,139.62,139.73,139.3,139.38,1800.0
2019-01-11 13:25:00,139.38,139.45,139.32,139.45,1000.0,139.38,139.45,139.32,139.45,1000.0
2019-01-11 13:30:00,139.54,139.73,139.47,139.54,3600.0,139.54,139.73,139.47,139.54,3600.0
2019-01-11 13:35:00,139.49,139.69,139.49,139.58,1596.0,139.49,139.69,139.49,139.58,1596.0
2019-01-11 13:40:00,139.67,139.67,139.67,139.67,200.0,139.67,139.67,139.67,139.67,200.0
2019-01-11 13:45:00,139.66,139.87,139.47,139.47,2500.0,139.66,139.87,139.47,139.47,2500.0
2019-01-11 13:50:00,139.47,139.47,139.47,139.47,0.0,139.47,139.47,139.47,139.47,0.0
2019-01-11 13:55:00,139.5,139.74,139.5,139.64,1500.0,139.5,139.74,139.5,139.64,1500.0
2019-01-11 14:00:00,139.42,139.72,139.32,139.71,2187.0,139.42,139.72,139.32,139.71,2187.0
2019-01-11 14:05:00,139.68,139.95,139.68,139.92,600.0,139.68,139.95,139.68,139.92,600.0
2019-01-11 14:10:00,139.92,139.92,139.86,139.86,800.0,139.92,139.92,139.86,139.86,800.0
2019-01-11 14:15:00,139.78,139.91,139.72,139.91,1400.0,139.78,139.91,139.72,139.91,1400.0
2019-01-11 14:20:00,139.91,139.99,139.68,139.89,3105.0,139.91,139.99,139.68,139.89,3105.0
2019-01-11 14:25:00,139.9,139.92,139.87,139.92,500.0,139.9,139.92,139.87,139.92,500.0
2019-01-11 14:30:00,139.94,140.01,139.91,140.01,4494.0,139.94,140.01,139.91,140.01,4494.0
2019-01-11 14:35:00,140.02,140.03,139.94,140.0,1800.0,140.02,140.03,139.94,140.0,1800.0
2019-01-11 14:40:00,139.91,139.93,139.73,139.84,2030.0,139.91,139.93,139.73,139.84,2030.0
2019-01-11 14:45:00,139.8,139.99,139.77,139.99,4000.0,139.8,139.99,139.77,139.99,4000.0
2019-01-11 14:50:00,139.95,139.95,139.86,139.91,900.0,139.95,139.95,139.86,139.91,900.0
2019-01-11 14:55:00,139.91,139.91,139.86,139.88,1100.0,139.91,139.91,139.86,139.88,1100.0
2019-01-11 15:00:00,139.9,140.01,139.85,139.99,6368.0,139.9,140.01,139.85,139.99,6368.0
2019-01-11 15:05:00,140.0,140.05,140.0,140.0,3733.0,140.0,140.05,140.0,140.0,3733.0
2019-01-11 15:10:00,139.96,140.06,139.81,140.03,4943.0,139.96,140.06,139.81,140.03,4943.0
2019-01-11 15:15:00,139.95,140.04,139.88,139.9,3376.0,139.95,140.04,139.88,139.9,3376.0
2019-01-11 15:20:00,139.92,140.02,139.87,139.96,46754.0,139.92,140.02,139.87,139.96,46754.0
2019-01-11 15:25:00,139.95,140.01,139.71,139.71,15564.0,139.95,140.01,139.71,139.71,15564.0
2019-01-11 15:30:00,139.71,139.92,139.62,139.71,38241.0,139.71,139.92,139.62,139.71,38241.0
2019-01-11 15:35:00,139.72,139.8,139.55,139.75,5176.0,139.72,139.8,139.55,139.75,5176.0
2019-01-11 15:40:00,139.68,139.78,139.63,139.74,5872.0,139.68,139.78,139.63,139.74,5872.0
2019-01-11 15:45:00,139.73,139.89,139.72,139.89,13407.0,139.73,139.89,139.72,139.89,13407.0
2019-01-11 15:50:00,139.88,140.0,139.79,139.8,7302.0,139.88,140.0,139.79,139.8,7302.0
2019-01-11 15:55:00,139.81,140.01,139.81,140.0,18776.0,139.81,140.01,139.81,140.0,18776.0
2019-01-14 09:30:00,137.32,138.23,136.61,137.65,10612.0,137.32,138.23,136.61,137.65,10612.0
2019-01-14 09:35:00,137.63,138.18,137.15,138.12,9011.0,137.63,138.18,137.15,138.12,9011.0
2019-01-14 09:40:00,138.38,138.7,137.54,137.72,5946.0,138.38,138.7,137.54,137.72,5946.0
2019-01-14 09:45:00,137.88,138.24,137.6,138.0,9405.0,137.88,138.24,137.6,138.0,9405.0
2019-01-14 09:50:00,138.0,138.5,137.89,137.94,7701.0,138.0,138.5,137.89,137.94,7701.0
2019-01-14 09:55:00,138.13,138.37,137.96,138.13,1759.0,138.13,138.37,137.96,138.13,1759.0
2019-01-14 10:00:00,138.02,138.65,137.81,138.64,9694.0,138.02,138.65,137.81,138.64,9694.0
2019-01-14 10:05:00,138.64,138.99,138.33,138.99,13375.0,138.64,138.99,138.33,138.99,13375.0
2019-01-14 10:10:00,139.13,139.13,138.62,138.96,7686.0,139.13,139.13,138.62,138.96,7686.0
2019-01-14 10:15:00,139.06,139.1,138.51,138.61,4285.0,139.06,139.1,138.51,138.61,4285.0
2019-01-14 10:20:00,138.61,138.79,138.46,138.57,6690.0,138.61,138.79,138.46,138.57,6690.0
2019-01-14 10:25:00,138.56,138.62,138.2,138.54,5558.0,138.56,138.62,138.2,138.54,5558.0
2019-01-14 10:30:00,138.62,138.8,137.91,137.91,8076.0,138.62,138.8,137.91,137.91,8076.0
2019-01-14 10:35:00,137.99,138.6,137.98,138.59,2052.0,137.99,138.6,137.98,138.59,2052.0
2019-01-14 10:40:00,138.46,138.58,138.14,138.19,6553.0,138.46,138.58,138.14,138.19,6553.0
2019-01-14 10:45:00,138.35,138.35,137.79,137.79,960.0,138.35,138.35,137.79,137.79,960.0
2019-01-14 10:50:00,137.86,138.28,137.7,138.28,8596.0,137.86,138.28,137.7,138.28,8596.0
2019-01-14 10:55:00,138.29,138.92,138.29,138.74,1500.0,138.29,138.92,138.29,138.74,1500.0
2019-01-14 11:00:00,138.86,138.99,138.69,138.88,4401.0,138.86,138.99,138.69,138.88,4401.0
2019-01-14 11:05:00,138.86,138.94,138.41,138.41,1500.0,138.86,138.94,138.41,138.41,1500.0
2019-01-14 11:10:00,138.41,138.51,137.71,137.97,2800.0,138.41,138.51,137.71,137.97,2800.0
2019-01-14 11:15:00,138.23,138.47,138.11,138.11,900.0,138.23,138.47,138.11,138.11,900.0
2019-01-14 11:20:00,137.79,138.25,137.66,138.25,7781.0,137.79,138.25,137.66,138.25,7781.0
2019-01-14 11:25:00,138.22,138.81,138.13,138.81,5525.0,138.22,138.81,138.13,138.81,5525.0
2019-01-14 11:30:00,138.67,139.22,138.43,139.22,3920.0,138.67,139.22,138.43,139.22,3920.0
2019-01-14 11:35:00,139.17,139.39,138.68,138.84,3970.0,139.17,139.39,138.68,138.84,3970.0
2019-01-14 11:40:00,139.24,139.25,138.82,138.94,1600.0,139.24,139.25,138.82,138.94,1600.0
2019-01-14 11:45:00,139.0,139.12,138.99,139.06,1099.0,139.0,139.12,138.99,139.06,1099.0
2019-01-14 11:50:00,138.97,139.05,138.45,138.56,5300.0,138.97,139.05,138.45,138.56,5300.0
2019-01-14 11:55:00,138.44,139.07,138.38,139.07,10767.0,138.44,139.07,138.38,139.07,10767.0
2019-01-14 12:00:00,139.0,139.2,138.9,139.07,5622.0,139.0,139.2,138.9,139.07,5622.0
2019-01-14 12:05:00,139.0,139.31,139.0,139.26,7553.0,139.0,139.31,139.0,139.26,7553.0
2019-01-14 12:10:00,139.28,139.48,139.21,139.38,7100.0,139.28,139.48,139.21,139.38,7100.0
2019-01-14 12:15:00,139.33,140.14,139.33,139.97,5132.0,139.33,140.14,139.33,139.97,5132.0
2019-01-14 12:20:00,139.83,139.83,139.16,139.37,6193.0,139.83,139.83,139.16,139.37,6193.0
2019-01-14 12:25:00,139.46,139.46,139.05,139.05,1200.0,139.46,139.46,139.05,139.05,1200.0
2019-01-14 12:30:00,139.33,139.34,138.99,139.06,2400.0,139.33,139.34,138.99,139.06,2400.0
2019-01-14 12:35:00,139.18,139.64,139.09,139.64,4090.0,139.18,139.64,139.09,139.64,4090.0
2019-01-14 12:40:00,139.57,139.88,139.43,139.87,2103.0,139.57,139.88,139.43,139.87,2103.0
2019-01-14 12:45:00,139.86,140.15,139.86,140.0,3301.0,139.86,140.15,139.86,140.0,3301.0
2019-01-14 12:50:00,139.88,139.94,139.61,139.62,1350.0,139.88,139.94,139.61,139.62,1350.0
2019-01-14 12:55:00,139.6,139.79,139.59,139.79,900.0,139.6,139.79,139.59,139.79,900.0
2019-01-14 13:00:00,139.82,139.94,139.8,139.87,1711.0,139.82,139.94,139.8,139.87,1711.0
2019-01-14 13:05:00,139.81,139.96,139.66,139.96,2764.0,139.81,139.96,139.66,139.96,2764.0
2019-01-14 13:10:00,139.86,139.92,139.86,139.92,200.0,139.86,139.92,139.86,139.92,200.0
2019-01-14 13:15:00,140.03,140.42,139.94,139.94,1500.0,140.03,140.42,139.94,139.94,1500.0
2019-01-14 13:20:00,140.11,140.28,140.11,140.28,1115.0,140.11,140.28,140.11,140.28,1115.0
2019-01-14 13:25:00,140.15,140.15,140.14,140.15,100.0,140.15,140.15,140.14,140.15,100.0
2019-01-14 13:30:00,140.13,140.36,140.13,140.35,1800.0,140.13,140.36,140.13,140.35,1800.0
2019-01-14 13:35:00,140.45,140.73,140.29,140.39,2412.0,140.45,140.73,140.29,140.39,2412.0
2019-01-14 13:40:00,140.31,140.4,140.29,140.4,441.0,140.31,140.4,140.29,140.4,441.0
2019-01-14 13:45:00,140.41,140.66,140.41,140.54,1003.0,140.41,140.66,140.41,140.54,1003.0
2019-01-14 13:50:00,140.63,140.79,140.52,140.67,3506.0,140.63,140.79,140.52,140.67,3506.0
2019-01-14 13:55:00,140.6,140.6,140.57,140.57,500.0,140.6,140.6,140.57,140.57,500.0
2019-01-14 14:00:00,140.5,140.78,140.3,140.78,15200.0,140.5,140.78,140.3,140.78,15200.0
2019-01-14 14:05:00,140.81,140.85,140.73,140.75,900.0,140.81,140.85,140.73,140.75,900.0
2019-01-14 14:10:00,140.85,140.99,140.72,140.9,2400.0,140.85,140.99,140.72,140.9,2400.0
2019-01-14 14:15:00,140.98,141.01,140.49,140.49,2605.0,140.98,141.01,140.49,140.49,2605.0
2019-01-14 14:20:00,140.34,140.43,140.21,140.21,500.0,140.34,140.43,140.21,140.21,500.0
2019-01-14 14:25:00,140.4,140.83,140.4,140.68,1500.0,140.4,140.83,140.4,140.68,1500.0
2019-01-14 14:30:00,140.56,140.78,140.56,140.65,950.0,140.56,140.78,140.56,140.65,950.0
2019-01-14 14:35:00,140.65,140.75,140.6,140.69,2545.0,140.65,140.75,140.6,140.69,2545.0
2019-01-14 14:40:00,140.78,140.87,140.78,140.87,900.0,140.78,140.87,140.78,140.87,900.0
2019-01-14 14:45:00,140.93,141.34,140.93,141.19,4445.0,140.93,141.34,140.93,141.19,4445.0
2019-01-14 14:50:00,141.11,141.42,141.08,141.18,13400.0,141.11,141.42,141.08,141.18,13400.0
2019-01-14 14:55:00,141.09,141.4,141.09,141.4,1500.0,141.09,141.4,141.09,141.4,1500.0
2019-01-14 15:00:00,141.27,141.29,141.14,141.14,2036.0,141.27,141.29,141.14,141.14,2036.0
2019-01-14 15:05:00,141.17,141.31,141.15,141.2,2000.0,141.17,141.31,141.15,141.2,2000.0
2019-01-14 15:10:00,141.26,141.28,140.95,141.06,5300.0,141.26,141.28,140.95,141.06,5300.0
2019-01-14 15:15:00,141.15,141.35,141.09,141.22,3767.0,141.15,141.35,141.09,141.22,3767.0
2019-01-14 15:20:00,141.21,141.45,141.21,141.36,10729.0,141.21,141.45,141.21,141.36,10729.0
2019-01-14 15:25:00,141.33,141.54,141.25,141.34,6102.0,141.33,141.54,141.25,141.34,6102.0
2019-01-14 15:30:00,141.41,141.46,141.2,141.25,7780.0,141.41,141.46,141.2,141.25,7780.0
2019-01-14 15:35:00,141.24,141.29,140.96,141.08,4778.0,141.24,141.29,140.96,141.08,4778.0
2019-01-14 15:40:00,141.12,141.16,140.95,141.13,8827.0,141.12,141.16,140.95,141.13,8827.0
2019-01-14 15:45:00,141.07,141.1,140.95,141.08,10423.0,141.07,141.1,140.95,141.08,10423.0
2019-01-14 15:50:00,141.08,141.33,141.03,141.24,23612.0,141.08,141.33,141.03,141.24,23612.0
2019-01-14 15:55:00,141.26,141.34,140.81,140.84,53632.0,141.26,141.34,140.81,140.84,53632.0
2019-01-15 09:30:00,141.41,142.85,141.41,142.7,4189.0,141.41,142.85,141.41,142.7,4189.0
2019-01-15 09:35:00,142.85,143.69,142.85,143.49,1500.0,142.85,143.69,142.85,143.49,1500.0
2019-01-15 09:40:00,143.6,143.6,142.83,142.98,5550.0,143.6,143.6,142.83,142.98,5550.0
2019-01-15 09:45:00,143.2,143.48,143.0,143.26,4700.0,143.2,143.48,143.0,143.26,4700.0
2019-01-15 09:50:00,143.4,143.82,143.28,143.37,5346.0,143.4,143.82,143.28,143.37,5346.0
2019-01-15 09:55:00,143.29,144.0,143.14,144.0,4200.0,143.29,144.0,143.14,144.0,4200.0
2019-01-15 10:00:00,144.02,144.91,144.02,144.91,8526.0,144.02,144.91,144.02,144.91,8526.0
2019-01-15 10:05:00,144.88,144.94,144.38,144.61,14753.0,144.88,144.94,144.38,144.61,14753.0
2019-01-15 10:10:00,144.45,144.45,143.56,143.81,4240.0,144.45,144.45,143.56,143.81,4240.0
2019-01-15 10:15:00,143.58,144.15,143.05,144.15,9612.0,143.58,144.15,143.05,144.15,9612.0
2019-01-15 10:20:00,143.7,143.79,142.97,143.19,3943.0,143.7,143.79,142.97,143.19,3943.0
2019-01-15 10:25:00,143.18,143.64,143.04,143.64,4150.0,143.18,143.64,143.04,143.64,4150.0
2019-01-15 10:30:00,143.68,144.16,143.45,144.16,5600.0,143.68,144.16,143.45,144.16,5600.0
2019-01-15 10:35:00,144.09,144.26,143.79,144.26,6258.0,144.09,144.26,143.79,144.26,6258.0
2019-01-15 10:40:00,144.29,144.49,144.03,144.18,1614.0,144.29,144.49,144.03,144.18,1614.0
2019-01-15 10:45:00,144.09,144.26,143.88,143.89,1000.0,144.09,144.26,143.88,143.89,1000.0
2019-01-15 10:50:00,143.89,144.52,143.82,144.52,5325.0,143.89,144.52,143.82,144.52,5325.0
2019-01-15 10:55:00,144.62,144.62,144.13,144.2,1919.0,144.62,144.62,144.13,144.2,1919.0
2019-01-15 11:00:00,144.51,144.51,144.3,144.3,691.0,144.51,144.51,144.3,144.3,691.0
2019-01-15 11:05:00,144.02,144.14,143.96,144.08,2110.0,144.02,144.14,143.96,144.08,2110.0
2019-01-15 11:10:00,144.0,144.24,144.0,144.1,3200.0,144.0,144.24,144.0,144.1,3200.0
2019-01-15 11:15:00,144.13,144.96,144.06,144.95,4771.0,144.13,144.96,144.06,144.95,4771.0
2019-01-15 11:20:00,145.0,145.41,144.92,144.99,3175.0,145.0,145.41,144.92,144.99,3175.0
2019-01-15 11:25:00,144.67,145.46,144.67,145.46,1900.0,144.67,145.46,144.67,145.46,1900.0
2019-01-15 11:30:00,145.26,145.43,145.25,145.25,800.0,145.26,145.43,145.25,145.25,800.0
2019-01-15 11:35:00,145.02,145.42,145.02,145.22,2208.0,145.02,145.42,145.02,145.22,2208.0
2019-01-15 11:40:00,145.46,145.48,145.26,145.35,2000.0,145.46,145.48,145.26,145.35,2000.0
2019-01-15 11:45:00,145.33,145.51,145.33,145.51,1900.0,145.33,145.51,145.33,145.51,1900.0
2019-01-15 11:50:00,145.2,145.34,144.85,144.85,530.0,145.2,145.34,144.85,144.85,530.0
2019-01-15 11:55:00,144.85,145.74,144.85,145.74,1600.0,144.85,145.74,144.85,145.74,1600.0
2019-01-15 12:00:00,145.9,145.97,145.86,145.97,300.0,145.9,145.97,145.86,145.97,300.0
2019-01-15 12:05:00,145.97,145.98,145.16,145.16,2100.0,145.97,145.98,145.16,145.16,2100.0
2019-01-15 12:10:00,145.24,145.54,145.01,145.54,2050.0,145.24,145.54,145.01,145.54,2050.0
2019-01-15 12:15:00,145.5,145.85,145.5,145.57,1948.0,145.5,145.85,145.5,145.57,1948.0
2019-01-15 12:20:00,145.59,145.59,145.59,145.59,100.0,145.59,145.59,145.59,145.59,100.0
2019-01-15 12:25:00,145.46,145.46,145.17,145.19,1800.0,145.46,145.46,145.17,145.19,1800.0
2019-01-15 12:30:00,145.26,145.26,144.89,145.07,1829.0,145.26,145.26,144.89,145.07,1829.0
2019-01-15 12:35:00,144.86,145.28,144.79,145.21,9746.0,144.86,145.28,144.79,145.21,9746.0
2019-01-15 12:40:00,145.4,145.77,145.27,145.77,2200.0,145.4,145.77,145.27,145.77,2200.0
2019-01-15 12:45:00,145.84,145.84,145.7,145.71,664.0,145.84,145.84,145.7,145.71,664.0
2019-01-15 12:50:00,145.72,145.72,145.38,145.38,3580.0,145.72,145.72,145.38,145.38,3580.0
2019-01-15 12:55:00,145.26,145.27,144.85,144.85,874.0,145.26,145.27,144.85,144.85,874.0
2019-01-15 13:00:00,145.11,145.39,145.1,145.32,1000.0,145.11,145.39,145.1,145.32,1000.0
2019-01-15 13:05:00,145.31,145.32,145.31,145.32,400.0,145.31,145.32,145.31,145.32,400.0
2019-01-15 13:10:00,145.31,145.31,145.0,145.01,1400.0,145.31,145.31,145.0,145.01,1400.0
2019-01-15 13:15:00,145.01,145.44,144.88,145.44,2627.0,145.01,145.44,144.88,145.44,2627.0
2019-01-15 13:20:00,145.49,145.49,145.29,145.29,800.0,145.49,145.49,145.29,145.29,800.0
2019-01-15 13:25:00,145.31,145.38,145.3,145.38,500.0,145.31,145.38,145.3,145.38,500.0
2019-01-15 13:30:00,145.36,145.61,145.35,145.61,2683.0,145.36,145.61,145.35,145.61,2683.0
2019-01-15 13:35:00,145.63,145.9,145.63,145.75,559.0,145.63,145.9,145.63,145.75,559.0
2019-01-15 13:40:00,145.92,145.98,145.77,145.82,700.0,145.92,145.98,145.77,145.82,700.0
2019-01-15 13:45:00,145.87,145.87,145.79,145.85,2424.0,145.87,145.87,145.79,145.85,2424.0
2019-01-15 13:50:00,145.79,145.95,145.78,145.78,2317.0,145.79,145.95,145.78,145.78,2317.0
2019-01-15 13:55:00,145.82,145.82,145.7,145.72,1131.0,145.82,145.82,145.7,145.72,1131.0
2019-01-15 14:00:00,145.79,146.14,145.79,146.14,4573.0,145.79,146.14,145.79,146.14,4573.0
2019-01-15 14:05:00,145.95,146.46,145.95,146.09,2700.0,145.95,146.46,145.95,146.09,2700.0
2019-01-15 14:10:00,146.03,146.45,146.03,146.4,1500.0,146.03,146.45,146.03,146.4,1500.0
2019-01-15 14:15:00,146.2,146.21,145.91,145.99,2822.0,146.2,146.21,145.91,145.99,2822.0
2019-01-15 14:20:00,146.05,146.11,145.76,145.92,4950.0,146.05,146.11,145.76,145.92,4950.0
2019-01-15 14:25:00,145.99,146.23,145.77,145.79,9916.0,145.99,146.23,145.77,145.79,9916.0
2019-01-15 14:30:00,145.92,145.92,145.58,145.69,3458.0,145.92,145.92,145.58,145.69,3458.0
2019-01-15 14:35:00,145.53,145.54,144.92,145.25,2202.0,145.53,145.54,144.92,145.25,2202.0
2019-01-15 14:40:00,145.27,145.41,145.27,145.27,1806.0,145.27,145.41,145.27,145.27,1806.0
2019-01-15 14:45:00,145.16,145.48,145.15,145.15,1721.0,145.16,145.48,145.15,145.15,1721.0
2019-01-15 14:50:00,145.39,145.51,145.3,145.3,1500.0,145.39,145.51,145.3,145.3,1500.0
2019-01-15 14:55:00,145.21,145.68,145.21,145.68,2470.0,145.21,145.68,145.21,145.68,2470.0
2019-01-15 15:00:00,145.64,145.91,145.64,145.68,2000.0,145.64,145.91,145.64,145.68,2000.0
2019-01-15 15:05:00,145.67,146.14,145.67,146.01,2085.0,145.67,146.14,145.67,146.01,2085.0
2019-01-15 15:10:00,145.85,145.87,145.75,145.75,1174.0,145.85,145.87,145.75,145.75,1174.0
2019-01-15 15:15:00,145.83,146.0,145.76,145.76,1762.0,145.83,146.0,145.76,145.76,1762.0
2019-01-15 15:20:00,145.76,145.76,145.48,145.5,1800.0,145.76,145.76,145.48,145.5,1800.0
2019-01-15 15:25:00,145.51,145.72,145.5,145.69,4383.0,145.51,145.72,145.5,145.69,4383.0
2019-01-15 15:30:00,145.64,145.75,145.63,145.68,7100.0,145.64,145.75,145.63,145.68,7100.0
2019-01-15 15:35:00,145.71,145.73,145.62,145.71,2500.0,145.71,145.73,145.62,145.71,2500.0
2019-01-15 15:40:00,145.72,145.73,145.61,145.69,10500.0,145.72,145.73,145.61,145.69,10500.0
2019-01-15 15:45:00,145.75,145.89,145.66,145.77,11281.0,145.75,145.89,145.66,145.77,11281.0
2019-01-15 15:50:00,145.77,145.8,145.67,145.71,8300.0,145.77,145.8,145.67,145.71,8300.0
2019-01-15 15:55:00,145.72,146.15,145.59,146.04,22371.0,145.72,146.15,145.59,146.04,22371.0
2019-01-16 09:30:00,146.9,149.24,146.22,149.07,13657.0,146.9,149.24,146.22,149.07,13657.0
2019-01-16 09:35:00,148.58,149.3,147.95,147.95,3616.0,148.58,149.3,147.95,147.95,3616.0
2019-01-16 09:40:00,147.87,148.65,147.86,148.1,2300.0,147.87,148.65,147.86,148.1,2300.0
2019-01-16 09:45:00,148.33,149.16,148.32,148.58,6921.0,148.33,149.16,148.32,148.58,6921.0
2019-01-16 09:50:00,148.11,148.57,148.02,148.26,3300.0,148.11,148.57,148.02,148.26,3300.0
2019-01-16 09:55:00,149.28,149.6,149.28,149.57,750.0,149.28,149.6,149.28,149.57,750.0
2019-01-16 10:00:00,149.16,149.16,147.81,147.81,6892.0,149.16,149.16,147.81,147.81,6892.0
2019-01-16 10:05:00,147.75,147.97,147.47,147.63,2000.0,147.75,147.97,147.47,147.63,2000.0
2019-01-16 10:10:00,147.53,147.53,147.43,147.5,600.0,147.53,147.53,147.43,147.5,600.0
2019-01-16 10:15:00,147.31,147.41,146.43,146.43,4600.0,147.31,147.41,146.43,146.43,4600.0
2019-01-16 10:20:00,146.35,146.48,146.01,146.41,10960.0,146.35,146.48,146.01,146.41,10960.0
2019-01-16 10:25:00,146.54,146.78,146.16,146.16,3771.0,146.54,146.78,146.16,146.16,3771.0
2019-01-16 10:30:00,146.1,146.41,145.58,146.1,6319.0,146.1,146.41,145.58,146.1,6319.0
2019-01-16 10:35:00,145.84,146.0,145.64,145.8,7484.0,145.84,146.0,145.64,145.8,7484.0
2019-01-16 10:40:00,145.9,146.06,145.38,145.79,11899.0,145.9,146.06,145.38,145.79,11899.0
2019-01-16 10:45:00,145.58,146.06,145.58,145.79,4802.0,145.58,146.06,145.58,145.79,4802.0
2019-01-16 10:50:00,145.9,145.9,145.42,145.78,10668.0,145.9,145.9,145.42,145.78,10668.0
2019-01-16 10:55:00,145.78,145.78,145.23,145.31,6667.0,145.78,145.78,145.23,145.31,6667.0
2019-01-16 11:00:00,145.33,145.33,144.9,144.98,3925.0,145.33,145.33,144.9,144.98,3925.0
2019-01-16 11:05:00,145.09,145.35,144.94,145.28,7087.0,145.09,145.35,144.94,145.28,7087.0
2019-01-16 11:10:00,145.28,145.71,145.27,145.47,3110.0,145.28,145.71,145.27,145.47,3110.0
2019-01-16 11:15:00,145.46,145.55,145.2,145.36,14579.0,145.46,145.55,145.2,145.36,14579.0
2019-01-16 11:20:00,145.22,145.45,145.06,145.31,4300.0,145.22,145.45,145.06,145.31,4300.0
2019-01-16 11:25:00,145.27,145.29,144.86,145.09,5756.0,145.27,145.29,144.86,145.09,5756.0
2019-01-16 11:30:00,145.19,145.5,145.07,145.5,2200.0,145.19,145.5,145.07,145.5,2200.0
2019-01-16 11:35:00,145.63,145.78,145.29,145.29,2951.0,145.63,145.78,145.29,145.29,2951.0
2019-01-16 11:40:00,145.32,145.32,145.15,145.15,799.0,145.32,145.32,145.15,145.15,799.0
2019-01-16 11:45:00,145.15,145.15,144.71,144.76,5967.0,145.15,145.15,144.71,144.76,5967.0
2019-01-16 11:50:00,144.84,145.18,144.84,144.85,4404.0,144.84,145.18,144.84,144.85,4404.0
2019-01-16 11:55:00,144.75,145.02,144.57,145.02,4450.0,144.75,145.02,144.57,145.02,4450.0
2019-01-16 12:00:00,145.15,145.5,145.08,145.25,8689.0,145.15,145.5,145.08,145.25,8689.0
2019-01-16 12:05:00,145.26,145.46,144.91,145.06,1500.0,145.26,145.46,144.91,145.06,1500.0
2019-01-16 12:10:00,145.04,145.26,145.04,145.09,1400.0,145.04,145.26,145.04,145.09,1400.0
2019-01-16 12:15:00,144.97,145.17,144.78,144.95,1700.0,144.97,145.17,144.78,144.95,1700.0
2019-01-16 12:20:00,144.97,145.01,144.96,145.0,600.0,144.97,145.01,144.96,145.0,600.0
2019-01-16 12:25:00,144.86,144.86,144.71,144.86,1514.0,144.86,144.86,144.71,144.86,1514.0
2019-01-16 12:30:00,144.87,144.95,144.87,144.95,400.0,144.87,144.95,144.87,144.95,400.0
2019-01-16 12:35:00,144.95,144.96,144.58,144.92,2610.0,144.95,144.96,144.58,144.92,2610.0
2019-01-16 12:40:00,144.96,145.15,144.9,145.02,2000.0,144.96,145.15,144.9,145.02,2000.0
2019-01-16 12:45:00,144.99,145.3,144.91,145.3,2600.0,144.99,145.3,144.91,145.3,2600.0
2019-01-16 12:50:00,145.24,145.24,145.15,145.18,600.0,145.24,145.24,145.15,145.18,600.0
2019-01-16 12:55:00,145.08,145.39,144.87,145.2,2897.0,145.08,145.39,144.87,145.2,2897.0
2019-01-16 13:00:00,145.02,145.02,144.78,144.89,700.0,145.02,145.02,144.78,144.89,700.0
2019-01-16 13:05:00,144.53,144.74,144.5,144.74,1400.0,144.53,144.74,144.5,144.74,1400.0
2019-01-16 13:10:00,144.85,145.05,144.71,145.01,2003.0,144.85,145.05,144.71,145.01,2003.0
2019-01-16 13:15:00,145.0,145.1,144.9,144.97,2057.0,145.0,145.1,144.9,144.97,2057.0
2019-01-16 13:20:00,144.91,145.01,144.86,145.0,1534.0,144.91,145.01,144.86,145.0,1534.0
2019-01-16 13:25:00,145.03,145.08,144.84,145.05,1900.0,145.03,145.08,144.84,145.05,1900.0
2019-01-16 13:30:00,145.09,145.17,145.06,145.06,1600.0,145.09,145.17,145.06,145.06,1600.0
2019-01-16 13:35:00,145.0,145.03,144.93,145.0,1100.0,145.0,145.03,144.93,145.0,1100.0
2019-01-16 13:40:00,145.0,145.01,144.94,144.94,700.0,145.0,145.01,144.94,144.94,700.0
2019-01-16 13:45:00,144.86,145.17,144.79,145.17,2354.0,144.86,145.17,144.79,145.17,2354.0
2019-01-16 13:50:00,145.13,145.25,145.11,145.23,2095.0,145.13,145.25,145.11,145.23,2095.0
2019-01-16 13:55:00,145.3,145.33,144.93,145.06,1757.0,145.3,145.33,144.93,145.06,1757.0
2019-01-16 14:00:00,145.07,145.09,144.91,144.91,1096.0,145.07,145.09,144.91,144.91,1096.0
2019-01-16 14:05:00,144.99,145.04,144.94,145.02,1110.0,144.99,145.04,144.94,145.02,1110.0
2019-01-16 14:10:00,145.04,145.1,145.0,145.0,1728.0,145.04,145.1,145.0,145.0,1728.0
2019-01-16 14:15:00,144.95,145.15,144.89,145.06,2999.0,144.95,145.15,144.89,145.06,2999.0
2019-01-16 14:20:00,145.03,145.48,145.03,145.39,2667.0,145.03,145.48,145.03,145.39,2667.0
2019-01-16 14:25:00,145.46,145.46,145.09,145.09,2661.0,145.46,145.46,145.09,145.09,2661.0
2019-01-16 14:30:00,145.08,145.32,144.95,145.12,14258.0,145.08,145.32,144.95,145.12,14258.0
2019-01-16 14:35:00,145.15,145.3,145.08,145.08,3700.0,145.15,145.3,145.08,145.08,3700.0
2019-01-16 14:40:00,145.16,145.18,144.9,145.18,3130.0,145.16,145.18,144.9,145.18,3130.0
2019-01-16 14:45:00,145.16,145.37,145.16,145.32,3410.0,145.16,145.37,145.16,145.32,3410.0
2019-01-16 14:50:00,145.3,145.36,145.1,145.12,2900.0,145.3,145.36,145.1,145.12,2900.0
2019-01-16 14:55:00,144.99,144.99,144.7,144.91,3500.0,144.99,144.99,144.7,144.91,3500.0
2019-01-16 15:00:00,144.91,145.16,144.89,145.14,3800.0,144.91,145.16,144.89,145.14,3800.0
2019-01-16 15:05:00,145.1,145.21,144.98,145.06,4905.0,145.1,145.21,144.98,145.06,4905.0
2019-01-16 15:10:00,145.05,145.14,144.87,145.06,8816.0,145.05,145.14,144.87,145.06,8816.0
2019-01-16 15:15:00,145.07,145.14,145.03,145.14,3076.0,145.07,145.14,145.03,145.14,3076.0
2019-01-16 15:20:00,145.11,145.11,144.88,144.98,4609.0,145.11,145.11,144.88,144.98,4609.0
2019-01-16 15:25:00,144.96,145.05,144.85,144.94,5255.0,144.96,145.05,144.85,144.94,5255.0
2019-01-16 15:30:00,144.87,144.93,144.41,144.42,2600.0,144.87,144.93,144.41,144.42,2600.0
2019-01-16 15:35:00,144.64,144.65,144.48,144.55,4510.0,144.64,144.65,144.48,144.55,4510.0
2019-01-16 15:40:00,144.55,144.76,144.51,144.76,7680.0,144.55,144.76,144.51,144.76,7680.0
2019-01-16 15:45:00,144.77,144.97,144.56,144.97,12562.0,144.77,144.97,144.56,144.97,12562.0
2019-01-16 15:50:00,144.97,145.06,144.84,145.0,9732.0,144.97,145.06,144.84,145.0,9732.0
2019-01-16 15:55:00,144.98,145.13,144.87,144.94,32375.0,144.98,145.13,144.87,144.94,32375.0
2019-01-17 09:30:00,144.96,146.82,144.17,146.82,16145.0,144.96,146.82,144.17,146.82,16145.0
2019-01-17 09:35:00,146.33,146.7,145.81,146.55,4342.0,146.33,146.7,145.81,146.55,4342.0
2019-01-17 09:40:00,146.46,147.0,146.38,146.88,6263.0,146.46,147.0,146.38,146.88,6263.0
2019-01-17 09:45:00,146.68,148.38,146.68,148.26,3255.0,146.68,148.38,146.68,148.26,3255.0
2019-01-17 09:50:00,148.38,149.04,147.84,148.81,4447.0,148.38,149.04,147.84,148.81,4447.0
2019-01-17 09:55:00,148.86,149.5,148.7,149.09,6951.0,148.86,149.5,148.7,149.09,6951.0
2019-01-17 10:00:00,149.08,149.08,147.88,147.92,2650.0,149.08,149.08,147.88,147.92,2650.0
2019-01-17 10:05:00,147.78,147.85,147.23,147.27,1945.0,147.78,147.85,147.23,147.27,1945.0
2019-01-17 10:10:00,147.28,147.87,146.56,147.55,10525.0,147.28,147.87,146.56,147.55,10525.0
2019-01-17 10:15:00,146.93,147.36,146.31,146.31,3600.0,146.93,147.36,146.31,146.31,3600.0
2019-01-17 10:20:00,146.27,147.09,146.27,146.53,10697.0,146.27,147.09,146.27,146.53,10697.0
2019-01-17 10:25:00,146.39,147.31,146.39,146.9,27819.0,146.39,147.31,146.39,146.9,27819.0
2019-01-17 10:30:00,147.55,147.56,146.83,147.39,2500.0,147.55,147.56,146.83,147.39,2500.0
2019-01-17 10:35:00,147.19,147.68,147.0,147.0,2353.0,147.19,147.68,147.0,147.0,2353.0
2019-01-17 10:40:00,147.3,147.51,146.95,147.41,2208.0,147.3,147.51,146.95,147.41,2208.0
2019-01-17 10:45:00,147.51,147.7,146.9,146.9,2700.0,147.51,147.7,146.9,146.9,2700.0
2019-01-17 10:50:00,146.65,146.82,146.47,146.69,3001.0,146.65,146.82,146.47,146.69,3001.0
2019-01-17 10:55:00,146.5,147.18,146.49,146.9,1432.0,146.5,147.18,146.49,146.9,1432.0
2019-01-17 11:00:00,147.35,147.56,147.14,147.56,1000.0,147.35,147.56,147.14,147.56,1000.0
2019-01-17 11:05:00,147.56,147.82,147.55,147.65,600.0,147.56,147.82,147.55,147.65,600.0
2019-01-17 11:10:00,147.76,147.76,147.38,147.45,849.0,147.76,147.76,147.38,147.45,849.0
2019-01-17 11:15:00,147.73,147.89,147.39,147.73,800.0,147.73,147.89,147.39,147.73,800.0
2019-01-17 11:20:00,147.82,147.82,147.46,147.65,900.0,147.82,147.82,147.46,147.65,900.0
2019-01-17 11:25:00,147.75,148.37,147.75,148.37,1800.0,147.75,148.37,147.75,148.37,1800.0
2019-01-17 11:30:00,148.18,148.43,148.01,148.4,8665.0,148.18,148.43,148.01,148.4,8665.0
2019-01-17 11:35:00,148.4,148.4,147.99,148.01,4257.0,148.4,148.4,147.99,148.01,4257.0
2019-01-17 11:40:00,148.01,148.01,148.01,148.01,0.0,148.01,148.01,148.01,148.01,0.0
2019-01-17 11:45:00,148.08,148.14,147.88,148.01,1600.0,148.08,148.14,147.88,148.01,1600.0
2019-01-17 11:50:00,147.87,147.91,147.6,147.62,3550.0,147.87,147.91,147.6,147.62,3550.0
2019-01-17 11:55:00,147.63,148.08,147.63,148.08,2559.0,147.63,148.08,147.63,148.08,2559.0
2019-01-17 12:00:00,148.06,148.36,147.72,148.36,1698.0,148.06,148.36,147.72,148.36,1698.0
2019-01-17 12:05:00,148.35,148.36,148.0,148.09,5082.0,148.35,148.36,148.0,148.09,5082.0
2019-01-17 12:10:00,148.21,148.5,148.05,148.5,5579.0,148.21,148.5,148.05,148.5,5579.0
2019-01-17 12:15:00,148.5,148.79,148.5,148.78,600.0,148.5,148.79,148.5,148.78,600.0
2019-01-17 12:20:00,148.71,148.94,148.59,148.74,1100.0,148.71,148.94,148.59,148.74,1100.0
2019-01-17 12:25:00,148.71,148.71,148.5,148.53,1700.0,148.71,148.71,148.5,148.53,1700.0
2019-01-17 12:30:00,148.61,148.7,148.34,148.4,1400.0,148.61,148.7,148.34,148.4,1400.0
2019-01-17 12:35:00,148.34,148.38,148.14,148.14,600.0,148.34,148.38,148.14,148.14,600.0
2019-01-17 12:40:00,148.15,148.37,147.75,147.75,1900.0,148.15,148.37,147.75,147.75,1900.0
2019-01-17 12:45:00,147.74,148.18,147.74,148.18,1550.0,147.74,148.18,147.74,148.18,1550.0
2019-01-17 12:50:00,148.24,148.24,147.87,148.0,600.0,148.24,148.24,147.87,148.0,600.0
2019-01-17 12:55:00,148.11,148.29,148.01,148.08,1600.0,148.11,148.29,148.01,148.08,1600.0
2019-01-17 13:00:00,148.17,148.3,148.16,148.21,575.0,148.17,148.3,148.16,148.21,575.0
2019-01-17 13:05:00,148.3,148.8,148.27,148.8,5289.0,148.3,148.8,148.27,148.8,5289.0
2019-01-17 13:10:00,148.84,148.93,148.68,148.68,1312.0,148.84,148.93,148.68,148.68,1312.0
2019-01-17 13:15:00,148.68,148.82,148.56,148.82,1702.0,148.68,148.82,148.56,148.82,1702.0
2019-01-17 13:20:00,148.75,149.07,148.75,149.07,2560.0,148.75,149.07,148.75,149.07,2560.0
2019-01-17 13:25:00,149.18,149.37,148.92,148.93,2245.0,149.18,149.37,148.92,148.93,2245.0
2019-01-17 13:30:00,149.06,149.27,148.94,149.09,3647.0,149.06,149.27,148.94,149.09,3647.0
2019-01-17 13:35:00,149.08,149.08,148.71,148.97,2300.0,149.08,149.08,148.71,148.97,2300.0
2019-01-17 13:40:00,148.75,148.96,148.54,148.93,1550.0,148.75,148.96,148.54,148.93,1550.0
2019-01-17 13:45:00,148.96,149.31,148.9,149.16,3478.0,148.96,149.31,148.9,149.16,3478.0
2019-01-17 13:50:00,149.29,149.29,149.1,149.1,2050.0,149.29,149.29,149.1,149.1,2050.0
2019-01-17 13:55:00,149.25,149.58,149.1,149.58,5050.0,149.25,149.58,149.1,149.58,5050.0
2019-01-17 14:00:00,149.47,149.54,149.23,149.4,2457.0,149.47,149.54,149.23,149.4,2457.0
2019-01-17 14:05:00,149.4,149.58,149.4,149.45,1300.0,149.4,149.58,149.4,149.45,1300.0
2019-01-17 14:10:00,149.43,149.43,149.2,149.31,1800.0,149.43,149.43,149.2,149.31,1800.0
2019-01-17 14:15:00,149.3,149.3,149.06,149.26,800.0,149.3,149.3,149.06,149.26,800.0
2019-01-17 14:20:00,149.06,149.09,149.0,149.03,806.0,149.06,149.09,149.0,149.03,806.0
2019-01-17 14:25:00,149.09,149.15,149.0,149.03,702.0,149.09,149.15,149.0,149.03,702.0
2019-01-17 14:30:00,149.11,149.19,149.05,149.08,900.0,149.11,149.19,149.05,149.08,900.0
2019-01-17 14:35:00,149.09,149.72,149.06,149.72,4678.0,149.09,149.72,149.06,149.72,4678.0
2019-01-17 14:40:00,149.59,150.1,149.59,150.09,3525.0,149.59,150.1,149.59,150.09,3525.0
2019-01-17 14:45:00,150.2,151.0,150.2,150.83,8769.0,150.2,151.0,150.2,150.83,8769.0
2019-01-17 14:50:00,150.87,151.01,150.25,150.58,5539.0,150.87,151.01,150.25,150.58,5539.0
2019-01-17 14:55:00,150.48,150.61,149.83,149.83,2302.0,150.48,150.61,149.83,149.83,2302.0
2019-01-17 15:00:00,149.78,149.78,149.42,149.57,2431.0,149.78,149.78,149.42,149.57,2431.0
2019-01-17 15:05:00,149.52,149.79,149.42,149.7,4500.0,149.52,149.79,149.42,149.7,4500.0
2019-01-17 15:10:00,149.55,149.56,149.35,149.42,1675.0,149.55,149.56,149.35,149.42,1675.0
2019-01-17 15:15:00,149.2,149.6,149.03,149.51,6129.0,149.2,149.6,149.03,149.51,6129.0
2019-01-17 15:20:00,149.5,150.0,149.03,149.89,10564.0,149.5,150.0,149.03,149.89,10564.0
2019-01-17 15:25:00,150.0,150.0,149.64,149.76,3300.0,150.0,150.0,149.64,149.76,3300.0
2019-01-17 15:30:00,150.01,150.04,149.87,149.99,4100.0,150.01,150.04,149.87,149.99,4100.0
2019-01-17 15:35:00,150.0,150.0,149.85,149.87,1900.0,150.0,150.0,149.85,149.87,1900.0
2019-01-17 15:40:00,149.88,150.01,149.84,149.85,9160.0,149.88,150.01,149.84,149.85,9160.0
2019-01-17 15:45:00,149.83,150.03,149.73,149.86,10283.0,149.83,150.03,149.73,149.86,10283.0
2019-01-17 15:50:00,149.86,149.88,149.75,149.8,4999.0,149.86,149.88,149.75,149.8,4999.0
2019-01-17 15:55:00,149.8,149.9,149.66,149.73,17086.0,149.8,149.9,149.66,149.73,17086.0
2019-01-18 09:30:00,151.96,153.54,151.96,153.04,26099.0,151.96,153.54,151.96,153.04,26099.0
2019-01-18 09:35:00,153.04,153.45,152.17,153.45,11116.0,153.04,153.45,152.17,153.45,11116.0
2019-01-18 09:40:00,153.32,153.56,152.56,153.0,17101.0,153.32,153.56,152.56,153.0,17101.0
2019-01-18 09:45:00,153.15,153.34,152.66,153.01,4040.0,153.15,153.34,152.66,153.01,4040.0
2019-01-18 09:50:00,152.99,153.0,152.01,152.5,13694.0,152.99,153.0,152.01,152.5,13694.0
2019-01-18 09:55:00,152.41,152.41,152.05,152.07,1125.0,152.41,152.41,152.05,152.07,1125.0
2019-01-18 10:00:00,152.23,152.23,151.34,151.92,32074.0,152.23,152.23,151.34,151.92,32074.0
2019-01-18 10:05:00,151.94,152.75,151.94,152.29,23199.0,151.94,152.75,151.94,152.29,23199.0
2019-01-18 10:10:00,152.16,153.02,152.15,152.75,7855.0,152.16,153.02,152.15,152.75,7855.0
2019-01-18 10:15:00,152.8,153.83,152.68,153.39,9600.0,152.8,153.83,152.68,153.39,9600.0
2019-01-18 10:20:00,153.37,153.79,153.15,153.68,2760.0,153.37,153.79,153.15,153.68,2760.0
2019-01-18 10:25:00,153.69,154.29,153.69,154.06,10139.0,153.69,154.29,153.69,154.06,10139.0
2019-01-18 10:30:00,153.97,154.67,153.74,154.49,7355.0,153.97,154.67,153.74,154.49,7355.0
2019-01-18 10:35:00,154.01,154.31,154.0,154.31,746.0,154.01,154.31,154.0,154.31,746.0
2019-01-18 10:40:00,154.0,154.55,154.0,154.55,500.0,154.0,154.55,154.0,154.55,500.0
2019-01-18 10:45:00,154.55,155.42,154.55,155.0,5464.0,154.55,155.42,154.55,155.0,5464.0
2019-01-18 10:50:00,155.0,155.74,154.71,155.61,6749.0,155.0,155.74,154.71,155.61,6749.0
2019-01-18 10:55:00,155.75,155.96,155.2,155.77,10429.0,155.75,155.96,155.2,155.77,10429.0
2019-01-18 11:00:00,155.75,156.81,155.65,156.45,20789.0,155.75,156.81,155.65,156.45,20789.0
2019-01-18 11:05:00,156.62,156.63,156.2,156.31,24348.0,156.62,156.63,156.2,156.31,24348.0
2019-01-18 11:10:00,156.3,156.35,155.83,156.05,9354.0,156.3,156.35,155.83,156.05,9354.0
2019-01-18 11:15:00,156.12,156.38,155.68,155.81,17591.0,156.12,156.38,155.68,155.81,17591.0
2019-01-18 11:20:00,155.86,157.13,155.71,156.94,17612.0,155.86,157.13,155.71,156.94,17612.0
2019-01-18 11:25:00,156.61,157.33,156.61,157.32,10441.0,156.61,157.33,156.61,157.32,10441.0
2019-01-18 11:30:00,157.45,157.93,156.84,157.46,18866.0,157.45,157.93,156.84,157.46,18866.0
2019-01-18 11:35:00,157.13,157.16,156.76,157.03,6067.0,157.13,157.16,156.76,157.03,6067.0
2019-01-18 11:40:00,157.13,157.67,157.12,157.62,7501.0,157.13,157.67,157.12,157.62,7501.0
2019-01-18 11:45:00,157.53,157.91,157.25,157.42,24470.0,157.53,157.91,157.25,157.42,24470.0
2019-01-18 11:50:00,157.38,157.44,156.87,157.3,15989.0,157.38,157.44,156.87,157.3,15989.0
2019-01-18 11:55:00,157.33,157.73,157.21,157.62,15742.0,157.33,157.73,157.21,157.62,15742.0
2019-01-18 12:00:00,157.7,158.32,157.63,158.3,13295.0,157.7,158.32,157.63,158.3,13295.0
2019-01-18 12:05:00,158.38,158.66,157.97,158.44,18074.0,158.38,158.66,157.97,158.44,18074.0
2019-01-18 12:10:00,158.33,158.45,157.79,158.08,12790.0,158.33,158.45,157.79,158.08,12790.0
2019-01-18 12:15:00,158.08,158.38,157.88,158.25,10131.0,158.08,158.38,157.88,158.25,10131.0
2019-01-18 12:20:00,158.11,158.26,157.66,157.66,2995.0,158.11,158.26,157.66,157.66,2995.0
2019-01-18 12:25:00,157.59,157.78,157.02,157.02,5500.0,157.59,157.78,157.02,157.02,5500.0
2019-01-18 12:30:00,157.27,157.45,157.18,157.39,2410.0,157.27,157.45,157.18,157.39,2410.0
2019-01-18 12:35:00,157.21,157.54,156.88,156.91,10978.0,157.21,157.54,156.88,156.91,10978.0
2019-01-18 12:40:00,156.95,157.17,156.95,156.99,2568.0,156.95,157.17,156.95,156.99,2568.0
2019-01-18 12:45:00,157.0,157.0,156.68,156.68,2004.0,157.0,157.0,156.68,156.68,2004.0
2019-01-18 12:50:00,156.81,157.19,156.81,156.98,6423.0,156.81,157.19,156.81,156.98,6423.0
2019-01-18 12:55:00,157.09,157.21,156.7,156.7,6800.0,157.09,157.21,156.7,156.7,6800.0
2019-01-18 13:00:00,156.82,157.06,156.42,156.5,5945.0,156.82,157.06,156.42,156.5,5945.0
2019-01-18 13:05:00,156.5,156.51,156.23,156.3,3785.0,156.5,156.51,156.23,156.3,3785.0
2019-01-18 13:10:00,156.3,156.3,155.73,155.74,3227.0,156.3,156.3,155.73,155.74,3227.0
2019-01-18 13:15:00,155.76,156.29,155.65,155.96,10954.0,155.76,156.29,155.65,155.96,10954.0
2019-01-18 13:20:00,155.78,155.78,155.69,155.7,944.0,155.78,155.78,155.69,155.7,944.0
2019-01-18 13:25:00,155.61,155.61,155.26,155.27,1317.0,155.61,155.61,155.26,155.27,1317.0
2019-01-18 13:30:00,155.26,155.46,155.04,155.04,4447.0,155.26,155.46,155.04,155.04,4447.0
2019-01-18 13:35:00,155.17,155.17,154.84,154.92,2494.0,155.17,155.17,154.84,154.92,2494.0
2019-01-18 13:40:00,154.94,155.23,154.8,155.23,10567.0,154.94,155.23,154.8,155.23,10567.0
2019-01-18 13:45:00,155.16,155.39,155.12,155.15,4604.0,155.16,155.39,155.12,155.15,4604.0
2019-01-18 13:50:00,155.15,155.15,154.71,154.71,2147.0,155.15,155.15,154.71,154.71,2147.0
2019-01-18 13:55:00,154.72,154.8,154.31,154.7,6878.0,154.72,154.8,154.31,154.7,6878.0
2019-01-18 14:00:00,154.74,154.79,154.37,154.38,2333.0,154.74,154.79,154.37,154.38,2333.0
2019-01-18 14:05:00,154.3,154.49,154.01,154.45,4400.0,154.3,154.49,154.01,154.45,4400.0
2019-01-18 14:10:00,154.5,154.5,153.61,154.04,5241.0,154.5,154.5,153.61,154.04,5241.0
2019-01-18 14:15:00,154.08,154.46,154.05,154.07,3444.0,154.08,154.46,154.05,154.07,3444.0
2019-01-18 14:20:00,154.08,154.08,153.54,153.55,7210.0,154.08,154.08,153.54,153.55,7210.0
2019-01-18 14:25:00,153.52,153.61,153.01,153.32,16599.0,153.52,153.61,153.01,153.32,16599.0
2019-01-18 14:30:00,153.39,153.54,153.08,153.41,4730.0,153.39,153.54,153.08,153.41,4730.0
2019-01-18 14:35:00,153.28,153.41,153.07,153.36,5870.0,153.28,153.41,153.07,153.36,5870.0
2019-01-18 14:40:00,153.4,153.76,153.3,153.54,8482.0,153.4,153.76,153.3,153.54,8482.0
2019-01-18 14:45:00,153.53,153.62,153.41,153.57,3949.0,153.53,153.62,153.41,153.57,3949.0
2019-01-18 14:50:00,153.48,153.53,153.23,153.41,8104.0,153.48,153.53,153.23,153.41,8104.0
2019-01-18 14:55:00,153.46,154.3,153.19,154.3,17325.0,153.46,154.3,153.19,154.3,17325.0
2019-01-18 15:00:00,154.15,154.32,153.88,153.96,7039.0,154.15,154.32,153.88,153.96,7039.0
2019-01-18 15:05:00,154.03,154.3,154.02,154.3,4111.0,154.03,154.3,154.02,154.3,4111.0
2019-01-18 15:10:00,154.42,154.69,154.38,154.56,4846.0,154.42,154.69,154.38,154.56,4846.0
2019-01-18 15:15:00,154.61,154.67,154.26,154.34,8357.0,154.61,154.67,154.26,154.34,8357.0
2019-01-18 15:20:00,154.34,154.35,153.87,154.01,6606.0,154.34,154.35,153.87,154.01,6606.0
2019-01-18 15:25:00,153.94,154.14,153.87,154.14,9553.0,153.94,154.14,153.87,154.14,9553.0
2019-01-18 15:30:00,154.16,154.36,154.1,154.21,6705.0,154.16,154.36,154.1,154.21,6705.0
2019-01-18 15:35:00,154.22,154.87,154.22,154.87,10005.0,154.22,154.87,154.22,154.87,10005.0
2019-01-18 15:40:00,154.86,155.21,154.82,155.09,12093.0,154.86,155.21,154.82,155.09,12093.0
2019-01-18 15:45:00,155.1,155.17,154.74,154.78,18622.0,155.1,155.17,154.74,154.78,18622.0
2019-01-18 15:50:00,154.78,154.89,154.59,154.86,20428.0,154.78,154.89,154.59,154.86,20428.0
2019-01-18 15:55:00,154.89,155.34,154.87,155.28,37153.0,154.89,155.34,154.87,155.28,37153.0
2019-01-22 09:30:00,153.3,154.87,152.51,154.87,8719.0,153.3,154.87,152.51,154.87,8719.0
2019-01-22 09:35:00,154.22,154.23,153.0,153.54,6065.0,154.22,154.23,153.0,153.54,6065.0
2019-01-22 09:40:00,153.69,153.69,152.05,152.21,8747.0,153.69,153.69,152.05,152.21,8747.0
2019-01-22 09:45:00,152.04,152.17,151.36,151.55,7659.0,152.04,152.17,151.36,151.55,7659.0
2019-01-22 09:50:00,151.54,152.07,151.1,152.02,9891.0,151.54,152.07,151.1,152.02,9891.0
2019-01-22 09:55:00,152.17,152.55,152.03,152.44,9236.0,152.17,152.55,152.03,152.44,9236.0
2019-01-22 10:00:00,152.27,152.43,151.46,151.62,29283.0,152.27,152.43,151.46,151.62,29283.0
2019-01-22 10:05:00,151.45,151.46,150.35,151.31,15234.0,151.45,151.46,150.35,151.31,15234.0
2019-01-22 10:10:00,151.51,152.27,150.79,151.11,12333.0,151.51,152.27,150.79,151.11,12333.0
2019-01-22 10:15:00,150.89,151.67,150.63,151.18,11786.0,150.89,151.67,150.63,151.18,11786.0
2019-01-22 10:20:00,151.4,151.87,151.4,151.55,13064.0,151.4,151.87,151.4,151.55,13064.0
2019-01-22 10:25:00,151.72,151.72,150.81,151.06,10239.0,151.72,151.72,150.81,151.06,10239.0
2019-01-22 10:30:00,151.06,151.21,150.82,150.93,7238.0,151.06,151.21,150.82,150.93,7238.0
2019-01-22 10:35:00,150.93,151.76,150.86,151.31,7970.0,150.93,151.76,150.86,151.31,7970.0
2019-01-22 10:40:00,151.31,151.32,150.6,150.85,9790.0,151.31,151.32,150.6,150.85,9790.0
2019-01-22 10:45:00,150.85,150.93,150.54,150.88,5910.0,150.85,150.93,150.54,150.88,5910.0
2019-01-22 10:50:00,150.97,151.24,150.81,150.82,6220.0,150.97,151.24,150.81,150.82,6220.0
2019-01-22 10:55:00,151.05,151.1,150.3,150.73,7493.0,151.05,151.1,150.3,150.73,7493.0
2019-01-22 11:00:00,150.73,151.04,150.47,151.04,19434.0,150.73,151.04,150.47,151.04,19434.0
2019-01-22 11:05:00,150.78,150.79,150.11,150.52,3900.0,150.78,150.79,150.11,150.52,3900.0
2019-01-22 11:10:00,150.6,150.75,150.41,150.63,1800.0,150.6,150.75,150.41,150.63,1800.0
2019-01-22 11:15:00,150.73,151.23,150.73,151.09,2800.0,150.73,151.23,150.73,151.09,2800.0
2019-01-22 11:20:00,151.29,151.5,151.2,151.49,1566.0,151.29,151.5,151.2,151.49,1566.0
2019-01-22 11:25:00,151.48,151.48,151.01,151.05,2000.0,151.48,151.48,151.01,151.05,2000.0
2019-01-22 11:30:00,151.11,151.74,151.1,151.67,3590.0,151.11,151.74,151.1,151.67,3590.0
2019-01-22 11:35:00,151.87,151.87,151.56,151.58,1900.0,151.87,151.87,151.56,151.58,1900.0
2019-01-22 11:40:00,151.39,151.47,151.36,151.36,600.0,151.39,151.47,151.36,151.36,600.0
2019-01-22 11:45:00,151.24,151.95,151.21,151.95,2700.0,151.24,151.95,151.21,151.95,2700.0
2019-01-22 11:50:00,151.77,151.78,151.38,151.5,900.0,151.77,151.78,151.38,151.5,900.0
2019-01-22 11:55:00,151.49,151.63,151.26,151.47,11670.0,151.49,151.63,151.26,151.47,11670.0
2019-01-22 12:00:00,151.47,151.73,150.95,150.96,3755.0,151.47,151.73,150.95,150.96,3755.0
2019-01-22 12:05:00,150.95,151.2,150.75,151.16,1941.0,150.95,151.2,150.75,151.16,1941.0
2019-01-22 12:10:00,150.77,151.09,150.75,150.75,1000.0,150.77,151.09,150.75,150.75,1000.0
2019-01-22 12:15:00,150.75,151.04,150.75,150.78,800.0,150.75,151.04,150.75,150.78,800.0
2019-01-22 12:20:00,150.63,150.63,150.33,150.59,8718.0,150.63,150.63,150.33,150.59,8718.0
2019-01-22 12:25:00,150.63,150.65,150.41,150.58,646.0,150.63,150.65,150.41,150.58,646.0
2019-01-22 12:30:00,150.57,150.75,150.3,150.39,1950.0,150.57,150.75,150.3,150.39,1950.0
2019-01-22 12:35:00,150.41,150.98,150.33,150.74,1689.0,150.41,150.98,150.33,150.74,1689.0
2019-01-22 12:40:00,150.82,151.29,150.82,151.2,1300.0,150.82,151.29,150.82,151.2,1300.0
2019-01-22 12:45:00,151.16,151.21,151.04,151.09,1600.0,151.16,151.21,151.04,151.09,1600.0
2019-01-22 12:50:00,151.45,151.45,151.23,151.31,700.0,151.45,151.45,151.23,151.31,700.0
2019-01-22 12:55:00,151.3,151.3,151.12,151.12,500.0,151.3,151.3,151.12,151.12,500.0
2019-01-22 13:00:00,150.9,150.9,150.35,150.35,1200.0,150.9,150.9,150.35,150.35,1200.0
2019-01-22 13:05:00,150.57,150.57,150.38,150.57,1200.0,150.57,150.57,150.38,150.57,1200.0
2019-01-22 13:10:00,150.3,150.33,149.93,150.03,5125.0,150.3,150.33,149.93,150.03,5125.0
2019-01-22 13:15:00,150.03,150.3,149.43,149.43,3316.0,150.03,150.3,149.43,149.43,3316.0
2019-01-22 13:20:00,149.71,150.15,149.6,150.03,3035.0,149.71,150.15,149.6,150.03,3035.0
2019-01-22 13:25:00,149.83,150.18,149.83,149.9,2560.0,149.83,150.18,149.83,149.9,2560.0
2019-01-22 13:30:00,149.9,149.92,149.61,149.61,1052.0,149.9,149.92,149.61,149.61,1052.0
2019-01-22 13:35:00,149.97,149.97,149.71,149.9,550.0,149.97,149.97,149.71,149.9,550.0
2019-01-22 13:40:00,149.87,150.14,149.84,149.91,2700.0,149.87,150.14,149.84,149.91,2700.0
2019-01-22 13:45:00,150.03,150.49,150.03,150.46,1037.0,150.03,150.49,150.03,150.46,1037.0
2019-01-22 13:50:00,150.49,150.49,150.24,150.32,1224.0,150.49,150.49,150.24,150.32,1224.0
2019-01-22 13:55:00,150.47,151.05,150.45,151.05,2400.0,150.47,151.05,150.45,151.05,2400.0
2019-01-22 14:00:00,150.91,151.04,150.57,150.67,5494.0,150.91,151.04,150.57,150.67,5494.0
2019-01-22 14:05:00,150.77,150.87,150.51,150.66,3091.0,150.77,150.87,150.51,150.66,3091.0
2019-01-22 14:10:00,150.5,150.5,150.49,150.5,300.0,150.5,150.5,150.49,150.5,300.0
2019-01-22 14:15:00,150.38,150.46,150.12,150.27,7898.0,150.38,150.46,150.12,150.27,7898.0
2019-01-22 14:20:00,150.27,150.28,149.85,149.86,8550.0,150.27,150.28,149.85,149.86,8550.0
2019-01-22 14:25:00,149.89,149.91,149.62,149.85,3700.0,149.89,149.91,149.62,149.85,3700.0
2019-01-22 14:30:00,149.71,149.94,149.68,149.81,3486.0,149.71,149.94,149.68,149.81,3486.0
2019-01-22 14:35:00,149.81,150.15,149.72,150.09,8138.0,149.81,150.15,149.72,150.09,8138.0
2019-01-22 14:40:00,150.15,150.3,149.66,149.67,6632.0,150.15,150.3,149.66,149.67,6632.0
2019-01-22 14:45:00,149.85,149.89,149.62,149.83,2883.0,149.85,149.89,149.62,149.83,2883.0
2019-01-22 14:50:00,149.83,149.84,149.45,149.71,6802.0,149.83,149.84,149.45,149.71,6802.0
2019-01-22 14:55:00,149.86,149.94,149.66,149.8,2219.0,149.86,149.94,149.66,149.8,2219.0
2019-01-22 15:00:00,149.75,149.85,149.32,149.41,10100.0,149.75,149.85,149.32,149.41,10100.0
2019-01-22 15:05:00,149.33,149.4,149.06,149.16,1500.0,149.33,149.4,149.06,149.16,1500.0
2019-01-22 15:10:00,149.27,149.47,149.21,149.37,4901.0,149.27,149.47,149.21,149.37,4901.0
2019-01-22 15:15:00,149.4,149.4,149.17,149.17,2102.0,149.4,149.4,149.17,149.17,2102.0
2019-01-22 15:20:00,149.3,149.84,149.28,149.84,3910.0,149.3,149.84,149.28,149.84,3910.0
2019-01-22 15:25:00,149.92,150.51,149.89,150.51,4172.0,149.92,150.51,149.89,150.51,4172.0
2019-01-22 15:30:00,150.51,150.51,150.22,150.38,9610.0,150.51,150.51,150.22,150.38,9610.0
2019-01-22 15:35:00,150.34,151.24,150.14,151.22,6772.0,150.34,151.24,150.14,151.22,6772.0
2019-01-22 15:40:00,151.36,151.74,151.25,151.27,13216.0,151.36,151.74,151.25,151.27,13216.0
2019-01-22 15:45:00,151.26,151.42,151.08,151.26,11153.0,151.26,151.42,151.08,151.26,11153.0
2019-01-22 15:50:00,151.26,151.33,151.07,151.22,28072.0,151.26,151.33,151.07,151.22,28072.0
2019-01-22 15:55:00,151.22,151.86,151.18,151.85,33628.0,151.22,151.86,151.18,151.85,33628.0
2019-01-23 09:30:00,153.68,153.68,152.51,153.11,5423.0,153.68,153.68,152.51,153.11,5423.0
2019-01-23 09:35:00,152.64,155.62,152.64,154.63,9955.0,152.64,155.62,152.64,154.63,9955.0
2019-01-23 09:40:00,154.63,155.34,154.36,154.85,5860.0,154.63,155.34,154.36,154.85,5860.0
2019-01-23 09:45:00,154.93,156.46,154.92,156.02,2877.0,154.93,156.46,154.92,156.02,2877.0
2019-01-23 09:50:00,156.65,156.78,156.02,156.53,5979.0,156.65,156.78,156.02,156.53,5979.0
2019-01-23 09:55:00,156.69,156.94,156.19,156.2,11590.0,156.69,156.94,156.19,156.2,11590.0
2019-01-23 10:00:00,156.01,156.33,155.56,156.3,5625.0,156.01,156.33,155.56,156.3,5625.0
2019-01-23 10:05:00,155.95,156.15,155.55,155.81,10051.0,155.95,156.15,155.55,155.81,10051.0
2019-01-23 10:10:00,156.09,156.57,155.73,155.73,5577.0,156.09,156.57,155.73,155.73,5577.0
2019-01-23 10:15:00,155.97,156.35,155.97,156.18,4670.0,155.97,156.35,155.97,156.18,4670.0
2019-01-23 10:20:00,156.13,156.13,155.83,156.01,2360.0,156.13,156.13,155.83,156.01,2360.0
2019-01-23 10:25:00,155.9,156.15,154.73,154.74,5700.0,155.9,156.15,154.73,154.74,5700.0
2019-01-23 10:30:00,154.74,154.94,154.57,154.8,3000.0,154.74,154.94,154.57,154.8,3000.0
2019-01-23 10:35:00,154.76,154.83,154.06,154.06,3946.0,154.76,154.83,154.06,154.06,3946.0
2019-01-23 10:40:00,154.0,154.12,152.97,153.02,4518.0,154.0,154.12,152.97,153.02,4518.0
2019-01-23 10:45:00,152.92,152.92,152.03,152.22,9374.0,152.92,152.92,152.03,152.22,9374.0
2019-01-23 10:50:00,152.04,152.26,151.42,151.8,7260.0,152.04,152.26,151.42,151.8,7260.0
2019-01-23 10:55:00,151.76,152.63,151.76,152.55,5100.0,151.76,152.63,151.76,152.55,5100.0
2019-01-23 11:00:00,152.5,153.24,152.45,153.19,7251.0,152.5,153.24,152.45,153.19,7251.0
2019-01-23 11:05:00,153.25,154.09,153.24,154.03,7711.0,153.25,154.09,153.24,154.03,7711.0
2019-01-23 11:10:00,154.1,154.36,153.85,154.01,10214.0,154.1,154.36,153.85,154.01,10214.0
2019-01-23 11:15:00,153.94,154.18,153.72,153.72,10536.0,153.94,154.18,153.72,153.72,10536.0
2019-01-23 11:20:00,153.59,154.07,153.5,153.61,22787.0,153.59,154.07,153.5,153.61,22787.0
2019-01-23 11:25:00,153.93,153.96,153.14,153.79,8507.0,153.93,153.96,153.14,153.79,8507.0
2019-01-23 11:30:00,153.79,154.02,153.39,153.79,4386.0,153.79,154.02,153.39,153.79,4386.0
2019-01-23 11:35:00,154.07,154.12,153.18,153.18,1200.0,154.07,154.12,153.18,153.18,1200.0
2019-01-23 11:40:00,153.33,153.8,153.32,153.75,2400.0,153.33,153.8,153.32,153.75,2400.0
2019-01-23 11:45:00,153.02,153.03,152.48,152.65,970.0,153.02,153.03,152.48,152.65,970.0
2019-01-23 11:50:00,152.68,152.77,152.06,152.17,5405.0,152.68,152.77,152.06,152.17,5405.0
2019-01-23 11:55:00,151.89,152.05,151.28,151.39,1500.0,151.89,152.05,151.28,151.39,1500.0
2019-01-23 12:00:00,151.47,152.38,151.27,152.38,1999.0,151.47,152.38,151.27,152.38,1999.0
2019-01-23 12:05:00,152.05,152.49,152.01,152.01,600.0,152.05,152.49,152.01,152.01,600.0
2019-01-23 12:10:00,152.26,152.42,151.89,152.42,1371.0,152.26,152.42,151.89,152.42,1371.0
2019-01-23 12:15:00,152.32,152.33,151.83,151.83,950.0,152.32,152.33,151.83,151.83,950.0
2019-01-23 12:20:00,151.98,152.12,151.81,152.11,1660.0,151.98,152.12,151.81,152.11,1660.0
2019-01-23 12:25:00,151.96,152.17,151.96,151.97,2300.0,151.96,152.17,151.96,151.97,2300.0
2019-01-23 12:30:00,151.88,152.53,151.68,152.37,2300.0,151.88,152.53,151.68,152.37,2300.0
2019-01-23 12:35:00,152.25,152.36,151.65,151.65,3108.0,152.25,152.36,151.65,151.65,3108.0
2019-01-23 12:40:00,151.75,151.94,151.69,151.87,2000.0,151.75,151.94,151.69,151.87,2000.0
2019-01-23 12:45:00,152.0,152.08,152.0,152.03,700.0,152.0,152.08,152.0,152.03,700.0
2019-01-23 12:50:00,151.9,152.14,151.9,151.96,1114.0,151.9,152.14,151.9,151.96,1114.0
2019-01-23 12:55:00,151.99,152.16,151.97,152.11,2222.0,151.99,152.16,151.97,152.11,2222.0
2019-01-23 13:00:00,151.98,152.1,151.81,151.81,693.0,151.98,152.1,151.81,151.81,693.0
2019-01-23 13:05:00,151.65,151.91,151.26,151.91,4563.0,151.65,151.91,151.26,151.91,4563.0
2019-01-23 13:10:00,151.82,151.82,151.82,151.82,344.0,151.82,151.82,151.82,151.82,344.0
2019-01-23 13:15:00,151.95,152.24,151.87,151.87,4570.0,151.95,152.24,151.87,151.87,4570.0
2019-01-23 13:20:00,151.97,151.97,151.68,151.81,700.0,151.97,151.97,151.68,151.81,700.0
2019-01-23 13:25:00,151.5,151.57,151.35,151.39,850.0,151.5,151.57,151.35,151.39,850.0
2019-01-23 13:30:00,151.65,152.03,151.65,151.92,2400.0,151.65,152.03,151.65,151.92,2400.0
2019-01-23 13:35:00,152.0,152.08,151.84,152.02,2112.0,152.0,152.08,151.84,152.02,2112.0
2019-01-23 13:40:00,151.71,152.05,151.53,151.95,2300.0,151.71,152.05,151.53,151.95,2300.0
2019-01-23 13:45:00,151.89,152.01,151.69,151.71,1410.0,151.89,152.01,151.69,151.71,1410.0
2019-01-23 13:50:00,151.9,151.94,151.52,151.52,3071.0,151.9,151.94,151.52,151.52,3071.0
2019-01-23 13:55:00,151.62,151.77,151.25,151.28,4025.0,151.62,151.77,151.25,151.28,4025.0
2019-01-23 14:00:00,151.31,152.14,151.31,152.14,4300.0,151.31,152.14,151.31,152.14,4300.0
2019-01-23 14:05:00,152.14,152.21,151.81,151.81,6271.0,152.14,152.21,151.81,151.81,6271.0
2019-01-23 14:10:00,151.82,151.82,151.8,151.81,500.0,151.82,151.82,151.8,151.81,500.0
2019-01-23 14:15:00,151.66,151.73,151.54,151.54,2200.0,151.66,151.73,151.54,151.54,2200.0
2019-01-23 14:20:00,151.25,151.53,151.13,151.53,2650.0,151.25,151.53,151.13,151.53,2650.0
2019-01-23 14:25:00,151.33,151.65,151.24,151.64,1518.0,151.33,151.65,151.24,151.64,1518.0
2019-01-23 14:30:00,151.49,151.49,151.22,151.33,1650.0,151.49,151.49,151.22,151.33,1650.0
2019-01-23 14:35:00,151.36,151.6,150.86,151.16,9457.0,151.36,151.6,150.86,151.16,9457.0
2019-01-23 14:40:00,151.15,151.29,150.82,150.9,5089.0,151.15,151.29,150.82,150.9,5089.0
2019-01-23 14:45:00,150.96,151.13,150.71,150.92,3526.0,150.96,151.13,150.71,150.92,3526.0
2019-01-23 14:50:00,150.82,151.34,150.71,151.34,8636.0,150.82,151.34,150.71,151.34,8636.0
2019-01-23 14:55:00,151.38,151.38,151.21,151.27,2699.0,151.38,151.38,151.21,151.27,2699.0
2019-01-23 15:00:00,151.23,151.65,151.06,151.55,7144.0,151.23,151.65,151.06,151.55,7144.0
2019-01-23 15:05:00,151.56,152.32,151.49,152.0,36930.0,151.56,152.32,151.49,152.0,36930.0
2019-01-23 15:10:00,152.06,152.07,151.18,151.25,7701.0,152.06,152.07,151.18,151.25,7701.0
2019-01-23 15:15:00,151.37,151.9,151.37,151.81,4612.0,151.37,151.9,151.37,151.81,4612.0
2019-01-23 15:20:00,151.92,152.04,151.76,151.98,3806.0,151.92,152.04,151.76,151.98,3806.0
2019-01-23 15:25:00,152.05,152.08,151.81,152.0,6177.0,152.05,152.08,151.81,152.0,6177.0
2019-01-23 15:30:00,151.95,152.05,151.79,151.93,7768.0,151.95,152.05,151.79,151.93,7768.0
2019-01-23 15:35:00,151.91,152.04,151.8,151.9,3579.0,151.91,152.04,151.8,151.9,3579.0
2019-01-23 15:40:00,151.9,151.91,151.7,151.9,1653.0,151.9,151.91,151.7,151.9,1653.0
2019-01-23 15:45:00,151.83,151.84,151.66,151.75,3471.0,151.83,151.84,151.66,151.75,3471.0
2019-01-23 15:50:00,151.77,151.89,151.67,151.78,6450.0,151.77,151.89,151.67,151.78,6450.0
2019-01-23 15:55:00,151.8,152.07,151.76,152.05,15877.0,151.8,152.07,151.76,152.05,15877.0
2019-01-24 09:30:00,150.67,150.92,148.61,150.92,13892.0,150.67,150.92,148.61,150.92,13892.0
2019-01-24 09:35:00,150.9,152.5,150.9,152.43,6550.0,150.9,152.5,150.9,152.43,6550.0
2019-01-24 09:40:00,152.5,152.5,150.97,151.82,7895.0,152.5,152.5,150.97,151.82,7895.0
2019-01-24 09:45:00,151.05,152.75,151.05,152.27,3100.0,151.05,152.75,151.05,152.27,3100.0
2019-01-24 09:50:00,152.27,152.46,151.69,151.69,3200.0,152.27,152.46,151.69,151.69,3200.0
2019-01-24 09:55:00,151.68,151.69,151.03,151.41,1250.0,151.68,151.69,151.03,151.41,1250.0
2019-01-24 10:00:00,151.17,151.28,150.7,151.2,3258.0,151.17,151.28,150.7,151.2,3258.0
2019-01-24 10:05:00,150.99,150.99,150.6,150.77,3913.0,150.99,150.99,150.6,150.77,3913.0
2019-01-24 10:10:00,150.64,150.95,150.45,150.83,10028.0,150.64,150.95,150.45,150.83,10028.0
2019-01-24 10:15:00,150.83,150.83,150.59,150.75,12791.0,150.83,150.83,150.59,150.75,12791.0
2019-01-24 10:20:00,150.59,150.83,150.58,150.82,2075.0,150.59,150.83,150.58,150.82,2075.0
2019-01-24 10:25:00,150.82,150.87,150.32,150.7,18077.0,150.82,150.87,150.32,150.7,18077.0
2019-01-24 10:30:00,150.71,150.87,150.47,150.52,4937.0,150.71,150.87,150.47,150.52,4937.0
2019-01-24 10:35:00,150.37,150.43,150.23,150.28,1300.0,150.37,150.43,150.23,150.28,1300.0
2019-01-24 10:40:00,150.21,150.37,149.94,149.94,5295.0,150.21,150.37,149.94,149.94,5295.0
2019-01-24 10:45:00,149.86,149.95,149.37,149.37,3550.0,149.86,149.95,149.37,149.37,3550.0
2019-01-24 10:50:00,149.36,149.49,149.22,149.4,2200.0,149.36,149.49,149.22,149.4,2200.0
2019-01-24 10:55:00,149.5,149.5,149.08,149.4,3927.0,149.5,149.5,149.08,149.4,3927.0
2019-01-24 11:00:00,149.22,149.66,149.22,149.66,4100.0,149.22,149.66,149.22,149.66,4100.0
2019-01-24 11:05:00,149.65,149.65,149.23,149.4,2500.0,149.65,149.65,149.23,149.4,2500.0
2019-01-24 11:10:00,149.19,149.29,148.67,148.82,5579.0,149.19,149.29,148.67,148.82,5579.0
2019-01-24 11:15:00,148.9,149.34,148.85,149.16,3127.0,148.9,149.34,148.85,149.16,3127.0
2019-01-24 11:20:00,149.12,149.13,148.92,148.92,5120.0,149.12,149.13,148.92,148.92,5120.0
2019-01-24 11:25:00,148.75,149.15,148.7,149.03,3700.0,148.75,149.15,148.7,149.03,3700.0
2019-01-24 11:30:00,149.03,149.39,148.98,149.0,7977.0,149.03,149.39,148.98,149.0,7977.0
2019-01-24 11:35:00,149.05,150.0,148.96,150.0,13151.0,149.05,150.0,148.96,150.0,13151.0
2019-01-24 11:40:00,150.0,150.05,149.73,149.73,1025.0,150.0,150.05,149.73,149.73,1025.0
2019-01-24 11:45:00,149.79,150.34,149.78,150.31,1842.0,149.79,150.34,149.78,150.31,1842.0
2019-01-24 11:50:00,150.15,150.31,149.94,150.01,2408.0,150.15,150.31,149.94,150.01,2408.0
2019-01-24 11:55:00,150.1,150.13,149.78,149.98,2200.0,150.1,150.13,149.78,149.98,2200.0
2019-01-24 12:00:00,150.05,150.19,149.82,149.9,2029.0,150.05,150.19,149.82,149.9,2029.0
2019-01-24 12:05:00,149.87,149.96,149.68,149.96,3575.0,149.87,149.96,149.68,149.96,3575.0
2019-01-24 12:10:00,149.75,149.85,149.5,149.53,4226.0,149.75,149.85,149.5,149.53,4226.0
2019-01-24 12:15:00,149.84,150.19,149.74,150.04,9450.0,149.84,150.19,149.74,150.04,9450.0
2019-01-24 12:20:00,150.05,150.23,150.0,150.01,1500.0,150.05,150.23,150.0,150.01,1500.0
2019-01-24 12:25:00,150.05,150.15,149.76,149.76,5101.0,150.05,150.15,149.76,149.76,5101.0
2019-01-24 12:30:00,149.74,149.78,149.63,149.76,2136.0,149.74,149.78,149.63,149.76,2136.0
2019-01-24 12:35:00,149.67,149.75,149.51,149.65,1638.0,149.67,149.75,149.51,149.65,1638.0
2019-01-24 12:40:00,149.67,149.74,149.63,149.73,2002.0,149.67,149.74,149.63,149.73,2002.0
2019-01-24 12:45:00,149.77,149.79,149.24,149.5,5463.0,149.77,149.79,149.24,149.5,5463.0
2019-01-24 12:50:00,149.27,149.28,148.8,148.95,3777.0,149.27,149.28,148.8,148.95,3777.0
2019-01-24 12:55:00,148.95,149.21,148.95,148.97,5100.0,148.95,149.21,148.95,148.97,5100.0
2019-01-24 13:00:00,149.02,149.18,148.78,148.85,3667.0,149.02,149.18,148.78,148.85,3667.0
2019-01-24 13:05:00,148.87,148.99,148.79,148.85,1900.0,148.87,148.99,148.79,148.85,1900.0
2019-01-24 13:10:00,148.73,148.78,148.28,148.56,2645.0,148.73,148.78,148.28,148.56,2645.0
2019-01-24 13:15:00,148.83,148.85,148.65,148.67,1750.0,148.83,148.85,148.65,148.67,1750.0
2019-01-24 13:20:00,148.69,149.0,148.69,148.92,6050.0,148.69,149.0,148.69,148.92,6050.0
2019-01-24 13:25:00,148.79,149.0,148.79,148.92,1829.0,148.79,149.0,148.79,148.92,1829.0
2019-01-24 13:30:00,148.91,148.99,148.74,148.99,3535.0,148.91,148.99,148.74,148.99,3535.0
2019-01-24 13:35:00,148.96,149.16,148.92,149.16,14333.0,148.96,149.16,148.92,149.16,14333.0
2019-01-24 13:40:00,149.08,149.1,148.91,149.01,1500.0,149.08,149.1,148.91,149.01,1500.0
2019-01-24 13:45:00,149.2,149.35,149.16,149.35,500.0,149.2,149.35,149.16,149.35,500.0
2019-01-24 13:50:00,149.28,149.75,149.28,149.66,2310.0,149.28,149.75,149.28,149.66,2310.0
2019-01-24 13:55:00,149.53,149.81,149.53,149.73,700.0,149.53,149.81,149.53,149.73,700.0
2019-01-24 14:00:00,149.61,149.61,149.43,149.56,1400.0,149.61,149.61,149.43,149.56,1400.0
2019-01-24 14:05:00,149.74,149.87,149.62,149.62,3400.0,149.74,149.87,149.62,149.62,3400.0
2019-01-24 14:10:00,149.59,149.71,149.56,149.69,760.0,149.59,149.71,149.56,149.69,760.0
2019-01-24 14:15:00,149.63,149.67,149.41,149.53,1600.0,149.63,149.67,149.41,149.53,1600.0
2019-01-24 14:20:00,149.54,149.8,149.54,149.68,974.0,149.54,149.8,149.54,149.68,974.0
2019-01-24 14:25:00,149.74,149.76,149.65,149.75,1200.0,149.74,149.76,149.65,149.75,1200.0
2019-01-24 14:30:00,149.64,149.73,149.52,149.62,3065.0,149.64,149.73,149.52,149.62,3065.0
2019-01-24 14:35:00,149.55,149.66,149.51,149.59,1650.0,149.55,149.66,149.51,149.59,1650.0
2019-01-24 14:40:00,149.58,149.58,149.38,149.4,1700.0,149.58,149.58,149.38,149.4,1700.0
2019-01-24 14:45:00,149.42,149.52,149.31,149.41,2100.0,149.42,149.52,149.31,149.41,2100.0
2019-01-24 14:50:00,149.4,149.42,149.16,149.25,5652.0,149.4,149.42,149.16,149.25,5652.0
2019-01-24 14:55:00,149.22,149.31,148.96,149.3,3154.0,149.22,149.31,148.96,149.3,3154.0
2019-01-24 15:00:00,149.28,149.44,149.27,149.37,2900.0,149.28,149.44,149.27,149.37,2900.0
2019-01-24 15:05:00,149.45,149.67,149.38,149.44,1820.0,149.45,149.67,149.38,149.44,1820.0
2019-01-24 15:10:00,149.36,149.53,149.3,149.47,1700.0,149.36,149.53,149.3,149.47,1700.0
2019-01-24 15:15:00,149.47,149.55,149.31,149.33,3610.0,149.47,149.55,149.31,149.33,3610.0
2019-01-24 15:20:00,149.3,149.58,149.28,149.28,3300.0,149.3,149.58,149.28,149.28,3300.0
2019-01-24 15:25:00,149.25,149.39,149.22,149.31,4001.0,149.25,149.39,149.22,149.31,4001.0
2019-01-24 15:30:00,149.29,149.37,148.98,149.0,9304.0,149.29,149.37,148.98,149.0,9304.0
2019-01-24 15:35:00,149.07,149.07,148.83,149.0,77533.0,149.07,149.07,148.83,149.0,77533.0
2019-01-24 15:40:00,149.03,149.12,148.99,149.0,16275.0,149.03,149.12,148.99,149.0,16275.0
2019-01-24 15:45:00,149.07,149.46,149.0,149.43,7100.0,149.07,149.46,149.0,149.43,7100.0
2019-01-24 15:50:00,149.46,149.65,149.35,149.57,9387.0,149.46,149.65,149.35,149.57,9387.0
2019-01-24 15:55:00,149.65,150.14,149.61,149.92,32712.0,149.65,150.14,149.61,149.92,32712.0
2019-01-25 09:30:00,151.04,151.65,150.58,151.45,7547.0,151.04,151.65,150.58,151.45,7547.0
2019-01-25 09:35:00,151.67,152.63,151.35,151.75,11700.0,151.67,152.63,151.35,151.75,11700.0
2019-01-25 09:40:00,151.73,152.05,151.42,151.42,2488.0,151.73,152.05,151.42,151.42,2488.0
2019-01-25 09:45:00,151.75,152.05,151.53,151.92,4300.0,151.75,152.05,151.53,151.92,4300.0
2019-01-25 09:50:00,151.58,152.54,151.42,152.46,8918.0,151.58,152.54,151.42,152.46,8918.0
2019-01-25 09:55:00,152.54,152.55,151.55,151.55,3606.0,152.54,152.55,151.55,151.55,3606.0
2019-01-25 10:00:00,151.64,153.61,151.64,153.25,6161.0,151.64,153.61,151.64,153.25,6161.0
2019-01-25 10:05:00,153.25,153.37,152.44,152.47,3621.0,153.25,153.37,152.44,152.47,3621.0
2019-01-25 10:10:00,152.42,153.17,152.28,153.01,2520.0,152.42,153.17,152.28,153.01,2520.0
2019-01-25 10:15:00,153.05,153.05,152.98,152.98,383.0,153.05,153.05,152.98,152.98,383.0
2019-01-25 10:20:00,152.87,152.94,152.57,152.81,5000.0,152.87,152.94,152.57,152.81,5000.0
2019-01-25 10:25:00,153.17,153.2,152.72,152.72,1300.0,153.17,153.2,152.72,152.72,1300.0
2019-01-25 10:30:00,152.99,153.37,152.96,152.97,3950.0,152.99,153.37,152.96,152.97,3950.0
2019-01-25 10:35:00,153.12,153.34,152.9,152.9,3401.0,153.12,153.34,152.9,152.9,3401.0
2019-01-25 10:40:00,152.92,152.95,152.41,152.84,3380.0,152.92,152.95,152.41,152.84,3380.0
2019-01-25 10:45:00,152.89,152.89,152.62,152.76,1000.0,152.89,152.89,152.62,152.76,1000.0
2019-01-25 10:50:00,152.75,152.79,152.4,152.63,9312.0,152.75,152.79,152.4,152.63,9312.0
2019-01-25 10:55:00,152.73,153.02,152.53,152.77,5000.0,152.73,153.02,152.53,152.77,5000.0
2019-01-25 11:00:00,152.87,153.41,152.79,153.04,4860.0,152.87,153.41,152.79,153.04,4860.0
2019-01-25 11:05:00,153.04,153.04,152.46,152.78,5228.0,153.04,153.04,152.46,152.78,5228.0
2019-01-25 11:10:00,152.72,153.08,152.72,152.98,8512.0,152.72,153.08,152.72,152.98,8512.0
2019-01-25 11:15:00,152.84,152.92,152.64,152.8,8100.0,152.84,152.92,152.64,152.8,8100.0
2019-01-25 11:20:00,152.81,153.13,152.77,153.0,3300.0,152.81,153.13,152.77,153.0,3300.0
2019-01-25 11:25:00,153.03,153.11,152.85,152.96,8399.0,153.03,153.11,152.85,152.96,8399.0
2019-01-25 11:30:00,152.97,153.03,152.86,153.03,2100.0,152.97,153.03,152.86,153.03,2100.0
2019-01-25 11:35:00,153.08,153.2,152.98,152.98,2521.0,153.08,153.2,152.98,152.98,2521.0
2019-01-25 11:40:00,152.96,153.04,152.79,152.87,3792.0,152.96,153.04,152.79,152.87,3792.0
2019-01-25 11:45:00,152.9,153.02,152.74,152.75,2205.0,152.9,153.02,152.74,152.75,2205.0
2019-01-25 11:50:00,152.68,153.2,152.59,153.2,5430.0,152.68,153.2,152.59,153.2,5430.0
2019-01-25 11:55:00,152.89,152.89,152.58,152.66,7722.0,152.89,152.89,152.58,152.66,7722.0
2019-01-25 12:00:00,152.7,153.2,152.66,152.95,5074.0,152.7,153.2,152.66,152.95,5074.0
2019-01-25 12:05:00,152.85,152.87,152.49,152.63,7429.0,152.85,152.87,152.49,152.63,7429.0
2019-01-25 12:10:00,152.64,152.64,152.36,152.4,3005.0,152.64,152.64,152.36,152.4,3005.0
2019-01-25 12:15:00,152.33,152.4,151.91,152.04,9358.0,152.33,152.4,151.91,152.04,9358.0
2019-01-25 12:20:00,151.91,152.29,151.91,152.17,4790.0,151.91,152.29,151.91,152.17,4790.0
2019-01-25 12:25:00,152.28,152.33,152.13,152.14,1500.0,152.28,152.33,152.13,152.14,1500.0
2019-01-25 12:30:00,152.14,152.2,152.0,152.0,9739.0,152.14,152.2,152.0,152.0,9739.0
2019-01-25 12:35:00,152.12,152.33,151.93,152.33,8169.0,152.12,152.33,151.93,152.33,8169.0
2019-01-25 12:40:00,152.7,152.74,152.42,152.74,555.0,152.7,152.74,152.42,152.74,555.0
2019-01-25 12:45:00,152.59,152.59,152.05,152.27,3727.0,152.59,152.59,152.05,152.27,3727.0
2019-01-25 12:50:00,152.28,152.66,152.05,152.44,2634.0,152.28,152.66,152.05,152.44,2634.0
2019-01-25 12:55:00,152.61,152.79,152.47,152.78,6191.0,152.61,152.79,152.47,152.78,6191.0
2019-01-25 13:00:00,152.69,152.87,152.65,152.65,2800.0,152.69,152.87,152.65,152.65,2800.0
2019-01-25 13:05:00,152.58,152.83,152.37,152.83,887.0,152.58,152.83,152.37,152.83,887.0
2019-01-25 13:10:00,152.56,152.56,152.29,152.52,900.0,152.56,152.56,152.29,152.52,900.0
2019-01-25 13:15:00,152.59,152.63,152.45,152.48,1215.0,152.59,152.63,152.45,152.48,1215.0
2019-01-25 13:20:00,152.5,152.71,152.45,152.6,1108.0,152.5,152.71,152.45,152.6,1108.0
2019-01-25 13:25:00,152.61,152.76,152.56,152.73,2928.0,152.61,152.76,152.56,152.73,2928.0
2019-01-25 13:30:00,152.88,152.99,152.7,152.7,1300.0,152.88,152.99,152.7,152.7,1300.0
2019-01-25 13:35:00,152.63,152.79,152.57,152.62,3609.0,152.63,152.79,152.57,152.62,3609.0
2019-01-25 13:40:00,152.66,152.66,152.46,152.65,2350.0,152.66,152.66,152.46,152.65,2350.0
2019-01-25 13:45:00,152.66,152.91,152.66,152.89,1900.0,152.66,152.91,152.66,152.89,1900.0
2019-01-25 13:50:00,152.81,152.88,152.66,152.7,11694.0,152.81,152.88,152.66,152.7,11694.0
2019-01-25 13:55:00,152.66,152.88,152.65,152.82,3950.0,152.66,152.88,152.65,152.82,3950.0
2019-01-25 14:00:00,152.8,153.13,152.75,153.03,5232.0,152.8,153.13,152.75,153.03,5232.0
2019-01-25 14:05:00,153.15,153.19,152.99,153.05,1800.0,153.15,153.19,152.99,153.05,1800.0
2019-01-25 14:10:00,153.16,153.16,153.0,153.0,1650.0,153.16,153.16,153.0,153.0,1650.0
2019-01-25 14:15:00,153.03,153.17,152.8,152.85,2944.0,153.03,153.17,152.8,152.85,2944.0
2019-01-25 14:20:00,152.85,152.85,152.65,152.78,850.0,152.85,152.85,152.65,152.78,850.0
2019-01-25 14:25:00,152.8,152.8,152.47,152.47,900.0,152.8,152.8,152.47,152.47,900.0
2019-01-25 14:30:00,152.54,152.66,152.54,152.61,700.0,152.54,152.66,152.54,152.61,700.0
2019-01-25 14:35:00,152.68,153.13,152.57,152.95,1400.0,152.68,153.13,152.57,152.95,1400.0
2019-01-25 14:40:00,152.93,153.17,152.93,152.94,2000.0,152.93,153.17,152.93,152.94,2000.0
2019-01-25 14:45:00,153.03,153.12,152.78,152.98,3400.0,153.03,153.12,152.78,152.98,3400.0
2019-01-25 14:50:00,152.97,153.13,152.96,153.03,2276.0,152.97,153.13,152.96,153.03,2276.0
2019-01-25 14:55:00,153.05,153.1,152.83,153.0,2498.0,153.05,153.1,152.83,153.0,2498.0
2019-01-25 15:00:00,153.13,153.13,152.82,152.87,9100.0,153.13,153.13,152.82,152.87,9100.0
2019-01-25 15:05:00,152.97,153.09,152.86,152.96,4059.0,152.97,153.09,152.86,152.96,4059.0
2019-01-25 15:10:00,152.96,153.05,152.91,152.91,1100.0,152.96,153.05,152.91,152.91,1100.0
2019-01-25 15:15:00,152.92,153.03,152.82,153.02,7650.0,152.92,153.03,152.82,153.02,7650.0
2019-01-25 15:20:00,153.0,153.07,152.79,152.85,5600.0,153.0,153.07,152.79,152.85,5600.0
2019-01-25 15:25:00,152.86,152.98,152.62,152.66,5990.0,152.86,152.98,152.62,152.66,5990.0
2019-01-25 15:30:00,152.71,152.72,152.45,152.48,3965.0,152.71,152.72,152.45,152.48,3965.0
2019-01-25 15:35:00,152.47,152.48,152.3,152.48,6511.0,152.47,152.48,152.3,152.48,6511.0
2019-01-25 15:40:00,152.44,152.44,152.0,152.16,10356.0,152.44,152.44,152.0,152.16,10356.0
2019-01-25 15:45:00,152.12,152.12,151.9,151.9,13404.0,152.12,152.12,151.9,151.9,13404.0
2019-01-25 15:50:00,151.9,151.91,151.41,151.45,22339.0,151.9,151.91,151.41,151.45,22339.0
2019-01-25 15:55:00,151.45,151.83,151.45,151.54,36706.0,151.45,151.83,151.45,151.54,36706.0
2019-01-28 09:30:00,149.12,149.14,148.6,149.13,300.0,149.12,149.14,148.6,149.13,300.0
2019-01-28 09:35:00,148.05,148.67,147.33,147.4,12617.0,148.05,148.67,147.33,147.4,12617.0
2019-01-28 09:40:00,147.38,147.94,147.26,147.28,3405.0,147.38,147.94,147.26,147.28,3405.0
2019-01-28 09:45:00,147.56,148.4,147.45,148.39,32470.0,147.56,148.4,147.45,148.39,32470.0
2019-01-28 09:50:00,148.2,148.22,147.21,147.28,13836.0,148.2,148.22,147.21,147.28,13836.0
2019-01-28 09:55:00,147.19,147.56,146.37,147.56,13747.0,147.19,147.56,146.37,147.56,13747.0
2019-01-28 10:00:00,147.23,148.4,147.23,147.75,6669.0,147.23,148.4,147.23,147.75,6669.0
2019-01-28 10:05:00,147.96,149.55,147.96,149.55,3676.0,147.96,149.55,147.96,149.55,3676.0
2019-01-28 10:10:00,149.55,149.79,148.54,148.78,9829.0,149.55,149.79,148.54,148.78,9829.0
2019-01-28 10:15:00,148.58,149.81,148.58,149.79,4000.0,148.58,149.81,148.58,149.79,4000.0
2019-01-28 10:20:00,149.81,150.4,149.62,150.34,2644.0,149.81,150.4,149.62,150.34,2644.0
2019-01-28 10:25:00,150.33,150.33,149.25,149.25,11032.0,150.33,150.33,149.25,149.25,11032.0
2019-01-28 10:30:00,149.47,149.89,148.95,148.95,3592.0,149.47,149.89,148.95,148.95,3592.0
2019-01-28 10:35:00,149.24,149.43,148.74,149.29,21376.0,149.24,149.43,148.74,149.29,21376.0
2019-01-28 10:40:00,149.3,149.56,149.07,149.35,20725.0,149.3,149.56,149.07,149.35,20725.0
2019-01-28 10:45:00,149.35,149.38,148.76,148.91,26683.0,149.35,149.38,148.76,148.91,26683.0
2019-01-28 10:50:00,148.8,150.62,148.8,150.35,8800.0,148.8,150.62,148.8,150.35,8800.0
2019-01-28 10:55:00,150.59,150.59,149.75,150.02,2702.0,150.59,150.59,149.75,150.02,2702.0
2019-01-28 11:00:00,149.75,150.09,149.68,149.94,7663.0,149.75,150.09,149.68,149.94,7663.0
2019-01-28 11:05:00,149.7,150.3,149.7,150.09,5199.0,149.7,150.3,149.7,150.09,5199.0
2019-01-28 11:10:00,150.08,150.5,150.08,150.3,10653.0,150.08,150.5,150.08,150.3,10653.0
2019-01-28 11:15:00,150.27,150.48,150.04,150.31,10516.0,150.27,150.48,150.04,150.31,10516.0
2019-01-28 11:20:00,150.28,150.41,149.71,149.71,7385.0,150.28,150.41,149.71,149.71,7385.0
2019-01-28 11:25:00,150.24,150.26,150.03,150.16,800.0,150.24,150.26,150.03,150.16,800.0
2019-01-28 11:30:00,150.17,150.59,150.03,150.39,2395.0,150.17,150.59,150.03,150.39,2395.0
2019-01-28 11:35:00,150.25,150.59,149.76,149.76,5110.0,150.25,150.59,149.76,149.76,5110.0
2019-01-28 11:40:00,149.75,149.75,149.24,149.36,3200.0,149.75,149.75,149.24,149.36,3200.0
2019-01-28 11:45:00,149.39,149.64,149.2,149.21,3057.0,149.39,149.64,149.2,149.21,3057.0
2019-01-28 11:50:00,149.51,149.51,149.08,149.31,3133.0,149.51,149.51,149.08,149.31,3133.0
2019-01-28 11:55:00,149.09,149.17,148.79,148.84,2300.0,149.09,149.17,148.79,148.84,2300.0
2019-01-28 12:00:00,148.87,149.14,148.84,149.14,1000.0,148.87,149.14,148.84,149.14,1000.0
2019-01-28 12:05:00,149.19,149.81,149.19,149.81,934.0,149.19,149.81,149.19,149.81,934.0
2019-01-28 12:10:00,149.72,149.93,149.63,149.93,2525.0,149.72,149.93,149.63,149.93,2525.0
2019-01-28 12:15:00,149.93,150.24,149.93,150.12,1400.0,149.93,150.24,149.93,150.12,1400.0
2019-01-28 12:20:00,150.01,150.2,149.96,149.96,1870.0,150.01,150.2,149.96,149.96,1870.0
2019-01-28 12:25:00,150.12,150.27,150.03,150.24,4263.0,150.12,150.27,150.03,150.24,4263.0
2019-01-28 12:30:00,150.21,150.21,150.1,150.1,700.0,150.21,150.21,150.1,150.1,700.0
2019-01-28 12:35:00,150.1,150.12,150.07,150.12,922.0,150.1,150.12,150.07,150.12,922.0
2019-01-28 12:40:00,150.04,150.52,150.04,150.52,725.0,150.04,150.52,150.04,150.52,725.0
2019-01-28 12:45:00,150.76,150.94,150.74,150.92,1920.0,150.76,150.94,150.74,150.92,1920.0
2019-01-28 12:50:00,150.92,151.35,150.91,151.03,9762.0,150.92,151.35,150.91,151.03,9762.0
2019-01-28 12:55:00,151.01,151.05,150.43,150.65,8921.0,151.01,151.05,150.43,150.65,8921.0
2019-01-28 13:00:00,150.73,150.73,150.13,150.42,6700.0,150.73,150.73,150.13,150.42,6700.0
2019-01-28 13:05:00,150.42,151.05,150.27,151.05,22388.0,150.42,151.05,150.27,151.05,22388.0
2019-01-28 13:10:00,151.1,151.35,151.1,151.26,514.0,151.1,151.35,151.1,151.26,514.0
2019-01-28 13:15:00,151.1,151.17,150.99,151.01,1500.0,151.1,151.17,150.99,151.01,1500.0
2019-01-28 13:20:00,151.03,151.28,151.03,151.12,2102.0,151.03,151.28,151.03,151.12,2102.0
2019-01-28 13:25:00,151.29,151.29,151.11,151.13,527.0,151.29,151.29,151.11,151.13,527.0
2019-01-28 13:30:00,151.27,151.54,151.14,151.53,1300.0,151.27,151.54,151.14,151.53,1300.0
2019-01-28 13:35:00,151.43,151.43,151.19,151.21,1100.0,151.43,151.43,151.19,151.21,1100.0
2019-01-28 13:40:00,151.2,151.36,151.2,151.21,500.0,151.2,151.36,151.2,151.21,500.0
2019-01-28 13:45:00,151.18,151.35,151.06,151.24,4740.0,151.18,151.35,151.06,151.24,4740.0
2019-01-28 13:50:00,151.24,151.85,151.23,151.85,3649.0,151.24,151.85,151.23,151.85,3649.0
2019-01-28 13:55:00,151.8,151.91,151.36,151.37,3100.0,151.8,151.91,151.36,151.37,3100.0
2019-01-28 14:00:00,151.5,151.51,151.08,151.08,1111.0,151.5,151.51,151.08,151.08,1111.0
2019-01-28 14:05:00,151.13,151.13,151.08,151.1,400.0,151.13,151.13,151.08,151.1,400.0
2019-01-28 14:10:00,151.09,151.18,151.08,151.17,785.0,151.09,151.18,151.08,151.17,785.0
2019-01-28 14:15:00,151.26,151.33,151.18,151.28,1107.0,151.26,151.33,151.18,151.28,1107.0
2019-01-28 14:20:00,151.4,151.64,151.17,151.17,3501.0,151.4,151.64,151.17,151.17,3501.0
2019-01-28 14:25:00,151.1,151.39,151.05,151.15,700.0,151.1,151.39,151.05,151.15,700.0
2019-01-28 14:30:00,151.16,151.29,151.07,151.29,1726.0,151.16,151.29,151.07,151.29,1726.0
2019-01-28 14:35:00,151.19,151.3,151.0,151.3,2900.0,151.19,151.3,151.0,151.3,2900.0
2019-01-28 14:40:00,151.3,151.3,150.72,150.72,700.0,151.3,151.3,150.72,150.72,700.0
2019-01-28 14:45:00,150.87,151.02,150.86,150.91,600.0,150.87,151.02,150.86,150.91,600.0
2019-01-28 14:50:00,151.03,151.33,151.03,151.15,2000.0,151.03,151.33,151.03,151.15,2000.0
2019-01-28 14:55:00,151.07,151.1,150.83,150.86,1127.0,151.07,151.1,150.83,150.86,1127.0
2019-01-28 15:00:00,151.05,151.06,150.82,150.85,800.0,151.05,151.06,150.82,150.85,800.0
2019-01-28 15:05:00,150.94,151.13,150.75,151.13,3103.0,150.94,151.13,150.75,151.13,3103.0
2019-01-28 15:10:00,150.98,151.03,150.93,151.02,1303.0,150.98,151.03,150.93,151.02,1303.0
2019-01-28 15:15:00,150.89,151.19,150.88,151.02,2900.0,150.89,151.19,150.88,151.02,2900.0
2019-01-28 15:20:00,150.97,151.01,150.77,151.01,27700.0,150.97,151.01,150.77,151.01,27700.0
2019-01-28 15:25:00,150.88,151.04,150.68,150.68,3360.0,150.88,151.04,150.68,150.68,3360.0
2019-01-28 15:30:00,150.68,150.88,150.55,150.62,4000.0,150.68,150.88,150.55,150.62,4000.0
2019-01-28 15:35:00,150.62,150.66,150.53,150.53,3517.0,150.62,150.66,150.53,150.53,3517.0
2019-01-28 15:40:00,150.49,150.64,150.46,150.46,3600.0,150.49,150.64,150.46,150.46,3600.0
2019-01-28 15:45:00,150.51,150.67,150.45,150.53,3500.0,150.51,150.67,150.45,150.53,3500.0
2019-01-28 15:50:00,150.53,150.53,150.06,150.06,6800.0,150.53,150.53,150.06,150.06,6800.0
2019-01-28 15:55:00,150.08,150.38,150.07,150.15,29987.0,150.08,150.38,150.07,150.15,29987.0
2019-01-29 09:30:00,149.47,149.99,149.47,149.99,2832.0,149.47,149.99,149.47,149.99,2832.0
2019-01-29 09:35:00,149.66,149.67,148.34,148.34,1650.0,149.66,149.67,148.34,148.34,1650.0
2019-01-29 09:40:00,147.74,148.11,146.84,147.01,4250.0,147.74,148.11,146.84,147.01,4250.0
2019-01-29 09:45:00,147.03,147.85,146.83,147.85,3330.0,147.03,147.85,146.83,147.85,3330.0
2019-01-29 09:50:00,147.69,148.1,147.69,147.95,8409.0,147.69,148.1,147.69,147.95,8409.0
2019-01-29 09:55:00,147.76,148.96,147.67,148.96,4700.0,147.76,148.96,147.67,148.96,4700.0
2019-01-29 10:00:00,148.72,149.8,148.53,148.98,4755.0,148.72,149.8,148.53,148.98,4755.0
2019-01-29 10:05:00,148.87,148.87,148.47,148.56,2301.0,148.87,148.87,148.47,148.56,2301.0
2019-01-29 10:10:00,148.31,148.31,148.0,148.12,700.0,148.31,148.31,148.0,148.12,700.0
2019-01-29 10:15:00,148.27,148.37,147.98,147.98,3854.0,148.27,148.37,147.98,147.98,3854.0
2019-01-29 10:20:00,147.93,147.99,147.64,147.64,2700.0,147.93,147.99,147.64,147.64,2700.0
2019-01-29 10:25:00,147.43,148.4,147.41,148.4,4636.0,147.43,148.4,147.41,148.4,4636.0
2019-01-29 10:30:00,148.42,148.83,148.31,148.67,1900.0,148.42,148.83,148.31,148.67,1900.0
2019-01-29 10:35:00,148.61,148.61,148.4,148.4,2082.0,148.61,148.61,148.4,148.4,2082.0
2019-01-29 10:40:00,148.4,148.61,148.39,148.61,2400.0,148.4,148.61,148.39,148.61,2400.0
2019-01-29 10:45:00,148.7,148.89,148.31,148.34,3069.0,148.7,148.89,148.31,148.34,3069.0
2019-01-29 10:50:00,147.98,148.16,146.69,146.71,5000.0,147.98,148.16,146.69,146.71,5000.0
2019-01-29 10:55:00,146.64,146.64,145.65,146.16,4952.0,146.64,146.64,145.65,146.16,4952.0
2019-01-29 11:00:00,146.0,146.64,145.81,146.64,4600.0,146.0,146.64,145.81,146.64,4600.0
2019-01-29 11:05:00,146.78,146.96,146.77,146.77,4300.0,146.78,146.96,146.77,146.77,4300.0
2019-01-29 11:10:00,146.84,147.13,146.72,147.06,7375.0,146.84,147.13,146.72,147.06,7375.0
2019-01-29 11:15:00,147.13,147.77,147.13,147.77,1810.0,147.13,147.77,147.13,147.77,1810.0
2019-01-29 11:20:00,147.78,147.78,146.72,146.86,3989.0,147.78,147.78,146.72,146.86,3989.0
2019-01-29 11:25:00,147.03,147.34,146.83,147.34,2900.0,147.03,147.34,146.83,147.34,2900.0
2019-01-29 11:30:00,147.34,147.35,147.34,147.35,1300.0,147.34,147.35,147.34,147.35,1300.0
2019-01-29 11:35:00,147.18,147.6,147.18,147.53,1500.0,147.18,147.6,147.18,147.53,1500.0
2019-01-29 11:40:00,147.44,147.57,147.41,147.5,1133.0,147.44,147.57,147.41,147.5,1133.0
2019-01-29 11:45:00,147.43,147.51,147.42,147.42,1100.0,147.43,147.51,147.42,147.42,1100.0
2019-01-29 11:50:00,147.42,147.47,147.42,147.42,700.0,147.42,147.47,147.42,147.42,700.0
2019-01-29 11:55:00,147.42,147.59,147.3,147.39,5864.0,147.42,147.59,147.3,147.39,5864.0
2019-01-29 12:00:00,147.42,147.8,147.38,147.38,6844.0,147.42,147.8,147.38,147.38,6844.0
2019-01-29 12:05:00,147.49,147.49,147.48,147.49,900.0,147.49,147.49,147.48,147.49,900.0
2019-01-29 12:10:00,147.5,147.75,147.49,147.68,3400.0,147.5,147.75,147.49,147.68,3400.0
2019-01-29 12:15:00,147.77,147.77,147.49,147.64,3953.0,147.77,147.77,147.49,147.64,3953.0
2019-01-29 12:20:00,147.7,147.73,147.48,147.69,8428.0,147.7,147.73,147.48,147.69,8428.0
2019-01-29 12:25:00,147.69,148.36,147.58,148.36,7500.0,147.69,148.36,147.58,148.36,7500.0
2019-01-29 12:30:00,148.35,148.35,147.94,147.94,3929.0,148.35,148.35,147.94,147.94,3929.0
2019-01-29 12:35:00,147.71,147.71,147.05,147.05,49252.0,147.71,147.71,147.05,147.05,49252.0
2019-01-29 12:40:00,147.17,147.5,147.04,147.5,2807.0,147.17,147.5,147.04,147.5,2807.0
2019-01-29 12:45:00,147.64,147.64,147.64,147.64,100.0,147.64,147.64,147.64,147.64,100.0
2019-01-29 12:50:00,147.65,147.79,147.65,147.79,1300.0,147.65,147.79,147.65,147.79,1300.0
2019-01-29 12:55:00,147.65,147.77,147.61,147.62,1500.0,147.65,147.77,147.61,147.62,1500.0
2019-01-29 13:00:00,147.56,147.62,147.41,147.41,600.0,147.56,147.62,147.41,147.41,600.0
2019-01-29 13:05:00,147.6,147.64,147.4,147.41,1300.0,147.6,147.64,147.4,147.41,1300.0
2019-01-29 13:10:00,147.47,147.5,147.4,147.5,380.0,147.47,147.5,147.4,147.5,380.0
2019-01-29 13:15:00,147.4,147.51,147.4,147.47,1400.0,147.4,147.51,147.4,147.47,1400.0
2019-01-29 13:20:00,147.39,147.54,147.39,147.44,600.0,147.39,147.54,147.39,147.44,600.0
2019-01-29 13:25:00,147.34,147.44,147.32,147.44,1500.0,147.34,147.44,147.32,147.44,1500.0
2019-01-29 13:30:00,147.3,147.35,147.12,147.12,3400.0,147.3,147.35,147.12,147.12,3400.0
2019-01-29 13:35:00,147.06,147.34,147.06,147.31,1500.0,147.06,147.34,147.06,147.31,1500.0
2019-01-29 13:40:00,147.22,147.54,147.21,147.54,1532.0,147.22,147.54,147.21,147.54,1532.0
2019-01-29 13:45:00,147.49,147.49,147.13,147.13,3100.0,147.49,147.49,147.13,147.13,3100.0
2019-01-29 13:50:00,147.29,147.29,147.29,147.29,100.0,147.29,147.29,147.29,147.29,100.0
2019-01-29 13:55:00,147.26,147.26,147.17,147.24,1200.0,147.26,147.26,147.17,147.24,1200.0
2019-01-29 14:00:00,147.17,147.3,147.07,147.3,2678.0,147.17,147.3,147.07,147.3,2678.0
2019-01-29 14:05:00,147.3,147.85,147.3,147.84,3183.0,147.3,147.85,147.3,147.84,3183.0
2019-01-29 14:10:00,147.86,147.88,147.74,147.8,2400.0,147.86,147.88,147.74,147.8,2400.0
2019-01-29 14:15:00,147.74,147.74,147.6,147.6,500.0,147.74,147.74,147.6,147.6,500.0
2019-01-29 14:20:00,147.56,147.59,147.4,147.41,1680.0,147.56,147.59,147.4,147.41,1680.0
2019-01-29 14:25:00,147.5,147.5,147.11,147.11,1400.0,147.5,147.5,147.11,147.11,1400.0
2019-01-29 14:30:00,147.13,147.13,146.98,146.98,900.0,147.13,147.13,146.98,146.98,900.0
2019-01-29 14:35:00,146.86,147.02,146.81,146.83,3400.0,146.86,147.02,146.81,146.83,3400.0
2019-01-29 14:40:00,146.82,146.82,146.74,146.74,2149.0,146.82,146.82,146.74,146.74,2149.0
2019-01-29 14:45:00,146.84,146.85,146.66,146.68,3600.0,146.84,146.85,146.66,146.68,3600.0
2019-01-29 14:50:00,146.46,146.48,146.14,146.47,1800.0,146.46,146.48,146.14,146.47,1800.0
2019-01-29 14:55:00,146.54,146.65,145.87,145.88,4211.0,146.54,146.65,145.87,145.88,4211.0
2019-01-29 15:00:00,145.82,146.33,145.81,146.33,5817.0,145.82,146.33,145.81,146.33,5817.0
2019-01-29 15:05:00,146.27,146.75,146.27,146.47,7264.0,146.27,146.75,146.27,146.47,7264.0
2019-01-29 15:10:00,146.47,146.47,146.18,146.31,600.0,146.47,146.47,146.18,146.31,600.0
2019-01-29 15:15:00,146.4,146.49,146.14,146.14,2900.0,146.4,146.49,146.14,146.14,2900.0
2019-01-29 15:20:00,146.34,146.43,146.17,146.36,3231.0,146.34,146.43,146.17,146.36,3231.0
2019-01-29 15:25:00,146.36,146.56,146.31,146.51,3861.0,146.36,146.56,146.31,146.51,3861.0
2019-01-29 15:30:00,146.51,146.55,146.46,146.47,6870.0,146.51,146.55,146.46,146.47,6870.0
2019-01-29 15:35:00,146.52,146.54,146.16,146.16,111252.0,146.52,146.54,146.16,146.16,111252.0
2019-01-29 15:40:00,146.14,147.17,146.14,146.94,12929.0,146.14,147.17,146.14,146.94,12929.0
2019-01-29 15:45:00,146.96,147.07,146.8,146.86,6200.0,146.96,147.07,146.8,146.86,6200.0
2019-01-29 15:50:00,146.8,146.87,146.64,146.75,8474.0,146.8,146.87,146.64,146.75,8474.0
2019-01-29 15:55:00,146.78,146.9,146.47,146.56,18830.0,146.78,146.9,146.47,146.56,18830.0
2019-01-30 09:30:00,148.5,149.94,148.04,149.94,7226.0,148.5,149.94,148.04,149.94,7226.0
2019-01-30 09:35:00,149.07,150.27,149.07,150.27,4133.0,149.07,150.27,149.07,150.27,4133.0
2019-01-30 09:40:00,150.1,150.1,148.44,148.44,2850.0,150.1,150.1,148.44,148.44,2850.0
2019-01-30 09:45:00,148.52,149.0,148.24,148.36,4800.0,148.52,149.0,148.24,148.36,4800.0
2019-01-30 09:50:00,148.65,148.89,148.37,148.58,2065.0,148.65,148.89,148.37,148.58,2065.0
2019-01-30 09:55:00,148.54,148.81,148.52,148.53,868.0,148.54,148.81,148.52,148.53,868.0
2019-01-30 10:00:00,148.53,149.0,148.47,148.94,8700.0,148.53,149.0,148.47,148.94,8700.0
2019-01-30 10:05:00,148.7,148.86,148.45,148.46,3549.0,148.7,148.86,148.45,148.46,3549.0
2019-01-30 10:10:00,148.71,149.45,148.48,149.45,1925.0,148.71,149.45,148.48,149.45,1925.0
2019-01-30 10:15:00,149.22,149.45,148.98,149.08,2700.0,149.22,149.45,148.98,149.08,2700.0
2019-01-30 10:20:00,149.0,149.9,149.0,149.76,2001.0,149.0,149.9,149.0,149.76,2001.0
2019-01-30 10:25:00,149.62,149.91,149.58,149.83,1852.0,149.62,149.91,149.58,149.83,1852.0
2019-01-30 10:30:00,149.66,149.99,149.65,149.99,1150.0,149.66,149.99,149.65,149.99,1150.0
2019-01-30 10:35:00,150.0,150.01,149.06,149.48,6441.0,150.0,150.01,149.06,149.48,6441.0
2019-01-30 10:40:00,149.54,150.11,149.37,150.11,2400.0,149.54,150.11,149.37,150.11,2400.0
2019-01-30 10:45:00,150.09,150.25,149.85,149.85,4430.0,150.09,150.25,149.85,149.85,4430.0
2019-01-30 10:50:00,149.85,149.85,149.42,149.42,2200.0,149.85,149.85,149.42,149.42,2200.0
2019-01-30 10:55:00,149.55,149.64,149.14,149.23,3588.0,149.55,149.64,149.14,149.23,3588.0
2019-01-30 11:00:00,149.25,149.54,149.22,149.38,5650.0,149.25,149.54,149.22,149.38,5650.0
2019-01-30 11:05:00,149.04,149.12,148.86,149.12,2912.0,149.04,149.12,148.86,149.12,2912.0
2019-01-30 11:10:00,149.4,149.4,149.15,149.15,2251.0,149.4,149.4,149.15,149.15,2251.0
2019-01-30 11:15:00,149.15,149.32,148.85,149.23,2648.0,149.15,149.32,148.85,149.23,2648.0
2019-01-30 11:20:00,149.0,149.06,148.89,148.92,8210.0,149.0,149.06,148.89,148.92,8210.0
2019-01-30 11:25:00,149.01,149.01,148.85,148.85,3547.0,149.01,149.01,148.85,148.85,3547.0
2019-01-30 11:30:00,148.85,149.38,148.85,149.1,3300.0,148.85,149.38,148.85,149.1,3300.0
2019-01-30 11:35:00,149.37,149.46,148.99,149.22,2220.0,149.37,149.46,148.99,149.22,2220.0
2019-01-30 11:40:00,149.27,149.58,149.25,149.36,2293.0,149.27,149.58,149.25,149.36,2293.0
2019-01-30 11:45:00,149.65,150.08,149.65,149.77,9850.0,149.65,150.08,149.65,149.77,9850.0
2019-01-30 11:50:00,149.33,149.4,149.18,149.4,1100.0,149.33,149.4,149.18,149.4,1100.0
2019-01-30 11:55:00,149.64,149.64,149.38,149.38,1300.0,149.64,149.64,149.38,149.38,1300.0
2019-01-30 12:00:00,149.54,149.9,149.53,149.9,6298.0,149.54,149.9,149.53,149.9,6298.0
2019-01-30 12:05:00,149.76,150.06,149.68,149.94,3100.0,149.76,150.06,149.68,149.94,3100.0
2019-01-30 12:10:00,150.06,150.3,149.99,150.3,14560.0,150.06,150.3,149.99,150.3,14560.0
2019-01-30 12:15:00,150.24,150.32,150.09,150.09,5832.0,150.24,150.32,150.09,150.09,5832.0
2019-01-30 12:20:00,150.28,151.03,150.17,150.48,4525.0,150.28,151.03,150.17,150.48,4525.0
2019-01-30 12:25:00,150.81,150.81,150.35,150.35,1284.0,150.81,150.81,150.35,150.35,1284.0
2019-01-30 12:30:00,150.34,150.56,150.08,150.44,2600.0,150.34,150.56,150.08,150.44,2600.0
2019-01-30 12:35:00,150.32,150.32,149.87,150.12,1700.0,150.32,150.32,149.87,150.12,1700.0
2019-01-30 12:40:00,150.17,150.17,149.91,149.91,800.0,150.17,150.17,149.91,149.91,800.0
2019-01-30 12:45:00,150.09,150.09,149.81,149.99,2085.0,150.09,150.09,149.81,149.99,2085.0
2019-01-30 12:50:00,150.09,150.24,150.02,150.24,2000.0,150.09,150.24,150.02,150.24,2000.0
2019-01-30 12:55:00,149.94,150.13,149.94,150.13,200.0,149.94,150.13,149.94,150.13,200.0
2019-01-30 13:00:00,150.27,150.27,150.08,150.08,500.0,150.27,150.27,150.08,150.08,500.0
2019-01-30 13:05:00,150.22,150.3,150.07,150.07,1100.0,150.22,150.3,150.07,150.07,1100.0
2019-01-30 13:10:00,149.9,149.92,149.64,149.83,10654.0,149.9,149.92,149.64,149.83,10654.0
2019-01-30 13:15:00,149.84,150.17,149.84,150.06,2100.0,149.84,150.17,149.84,150.06,2100.0
2019-01-30 13:20:00,149.99,149.99,149.96,149.97,700.0,149.99,149.99,149.96,149.97,700.0
2019-01-30 13:25:00,150.06,150.19,150.06,150.13,700.0,150.06,150.19,150.06,150.13,700.0
2019-01-30 13:30:00,150.16,150.16,149.97,149.97,800.0,150.16,150.16,149.97,149.97,800.0
2019-01-30 13:35:00,149.85,150.03,149.85,149.93,6700.0,149.85,150.03,149.85,149.93,6700.0
2019-01-30 13:40:00,149.85,149.99,149.85,149.95,800.0,149.85,149.99,149.85,149.95,800.0
2019-01-30 13:45:00,149.94,150.03,149.94,149.94,600.0,149.94,150.03,149.94,149.94,600.0
2019-01-30 13:50:00,149.94,150.23,149.94,150.23,2151.0,149.94,150.23,149.94,150.23,2151.0
2019-01-30 13:55:00,150.22,150.22,149.84,149.84,2400.0,150.22,150.22,149.84,149.84,2400.0
2019-01-30 14:00:00,149.84,151.23,149.83,151.07,3633.0,149.84,151.23,149.83,151.07,3633.0
2019-01-30 14:05:00,151.21,151.21,150.65,150.65,3152.0,151.21,151.21,150.65,150.65,3152.0
2019-01-30 14:10:00,150.93,151.22,150.9,151.0,3900.0,150.93,151.22,150.9,151.0,3900.0
2019-01-30 14:15:00,150.98,151.41,150.84,150.84,4664.0,150.98,151.41,150.84,150.84,4664.0
2019-01-30 14:20:00,150.87,151.13,150.68,151.13,9990.0,150.87,151.13,150.68,151.13,9990.0
2019-01-30 14:25:00,151.0,151.57,151.0,151.53,36291.0,151.0,151.57,151.0,151.53,36291.0
2019-01-30 14:30:00,151.41,151.5,150.49,150.92,8788.0,151.41,151.5,150.49,150.92,8788.0
2019-01-30 14:35:00,151.05,151.18,150.76,150.84,2807.0,151.05,151.18,150.76,150.84,2807.0
2019-01-30 14:40:00,150.99,151.06,150.76,150.91,1850.0,150.99,151.06,150.76,150.91,1850.0
2019-01-30 14:45:00,151.18,151.39,150.86,151.07,3900.0,151.18,151.39,150.86,151.07,3900.0
2019-01-30 14:50:00,151.07,151.3,151.05,151.06,7950.0,151.07,151.3,151.05,151.06,7950.0
2019-01-30 14:55:00,151.03,151.34,150.93,151.31,2969.0,151.03,151.34,150.93,151.31,2969.0
2019-01-30 15:00:00,151.16,151.3,151.07,151.17,5376.0,151.16,151.3,151.07,151.17,5376.0
2019-01-30 15:05:00,151.06,151.14,150.9,151.0,14110.0,151.06,151.14,150.9,151.0,14110.0
2019-01-30 15:10:00,150.92,151.82,150.92,151.53,14142.0,150.92,151.82,150.92,151.53,14142.0
2019-01-30 15:15:00,151.75,152.1,151.75,152.0,3150.0,151.75,152.1,151.75,152.0,3150.0
2019-01-30 15:20:00,152.14,152.52,151.58,151.58,12685.0,152.14,152.52,151.58,151.58,12685.0
2019-01-30 15:25:00,151.71,151.81,151.54,151.6,8814.0,151.71,151.81,151.54,151.6,8814.0
2019-01-30 15:30:00,151.56,151.75,151.27,151.28,9841.0,151.56,151.75,151.27,151.28,9841.0
2019-01-30 15:35:00,151.38,151.67,151.38,151.49,5885.0,151.38,151.67,151.38,151.49,5885.0
2019-01-30 15:40:00,151.48,151.64,151.39,151.53,7569.0,151.48,151.64,151.39,151.53,7569.0
2019-01-30 15:45:00,151.54,151.75,151.47,151.5,17481.0,151.54,151.75,151.47,151.5,17481.0
2019-01-30 15:50:00,151.49,151.87,151.44,151.66,11521.0,151.49,151.87,151.44,151.66,11521.0
2019-01-30 15:55:00,151.74,152.19,151.74,152.15,33778.0,151.74,152.19,151.74,152.15,33778.0
2019-01-31 09:30:00,153.11,154.49,152.9,154.37,10740.0,153.11,154.49,152.9,154.37,10740.0
2019-01-31 09:35:00,154.42,155.31,154.42,155.19,11172.0,154.42,155.31,154.42,155.19,11172.0
2019-01-31 09:40:00,155.11,155.47,154.74,155.3,8984.0,155.11,155.47,154.74,155.3,8984.0
2019-01-31 09:45:00,155.49,155.52,155.0,155.19,33403.0,155.49,155.52,155.0,155.19,33403.0
2019-01-31 09:50:00,155.14,155.85,154.99,155.8,33718.0,155.14,155.85,154.99,155.8,33718.0
2019-01-31 09:55:00,155.89,156.0,154.84,155.03,22883.0,155.89,156.0,154.84,155.03,22883.0
2019-01-31 10:00:00,155.29,156.37,154.95,155.86,4950.0,155.29,156.37,154.95,155.86,4950.0
2019-01-31 10:05:00,155.64,156.23,155.64,156.07,12999.0,155.64,156.23,155.64,156.07,12999.0
2019-01-31 10:10:00,156.17,156.2,155.4,155.55,9637.0,156.17,156.2,155.4,155.55,9637.0
2019-01-31 10:15:00,155.78,155.97,155.52,155.77,6270.0,155.78,155.97,155.52,155.77,6270.0
2019-01-31 10:20:00,155.72,155.91,155.54,155.75,3871.0,155.72,155.91,155.54,155.75,3871.0
2019-01-31 10:25:00,155.92,156.13,155.66,156.0,6405.0,155.92,156.13,155.66,156.0,6405.0
2019-01-31 10:30:00,156.08,156.28,155.98,156.1,7150.0,156.08,156.28,155.98,156.1,7150.0
2019-01-31 10:35:00,156.17,156.32,155.89,155.99,12190.0,156.17,156.32,155.89,155.99,12190.0
2019-01-31 10:40:00,156.02,156.6,156.0,156.6,5586.0,156.02,156.6,156.0,156.6,5586.0
2019-01-31 10:45:00,156.62,156.62,156.0,156.0,4863.0,156.62,156.62,156.0,156.0,4863.0
2019-01-31 10:50:00,155.86,156.05,155.56,155.86,5196.0,155.86,156.05,155.56,155.86,5196.0
2019-01-31 10:55:00,155.8,156.39,155.69,156.33,4059.0,155.8,156.39,155.69,156.33,4059.0
2019-01-31 11:00:00,156.43,156.9,156.27,156.9,1695.0,156.43,156.9,156.27,156.9,1695.0
2019-01-31 11:05:00,156.67,157.19,156.44,157.18,10111.0,156.67,157.19,156.44,157.18,10111.0
2019-01-31 11:10:00,157.02,157.15,156.9,157.03,7103.0,157.02,157.15,156.9,157.03,7103.0
2019-01-31 11:15:00,157.14,157.26,157.0,157.02,7118.0,157.14,157.26,157.0,157.02,7118.0
2019-01-31 11:20:00,157.07,157.27,156.87,157.0,6350.0,157.07,157.27,156.87,157.0,6350.0
2019-01-31 11:25:00,157.0,157.0,156.64,156.75,3600.0,157.0,157.0,156.64,156.75,3600.0
2019-01-31 11:30:00,156.62,157.0,156.38,156.81,6773.0,156.62,157.0,156.38,156.81,6773.0
2019-01-31 11:35:00,157.0,157.31,157.0,157.2,1807.0,157.0,157.31,157.0,157.2,1807.0
2019-01-31 11:40:00,157.29,157.4,156.96,157.06,9980.0,157.29,157.4,156.96,157.06,9980.0
2019-01-31 11:45:00,157.17,157.36,157.06,157.17,10155.0,157.17,157.36,157.06,157.17,10155.0
2019-01-31 11:50:00,157.12,157.34,157.0,157.34,6410.0,157.12,157.34,157.0,157.34,6410.0
2019-01-31 11:55:00,157.29,157.69,157.14,157.47,21283.0,157.29,157.69,157.14,157.47,21283.0
2019-01-31 12:00:00,157.45,157.55,157.27,157.32,10700.0,157.45,157.55,157.27,157.32,10700.0
2019-01-31 12:05:00,157.44,157.44,157.08,157.17,5095.0,157.44,157.44,157.08,157.17,5095.0
2019-01-31 12:10:00,157.1,157.23,157.01,157.17,3300.0,157.1,157.23,157.01,157.17,3300.0
2019-01-31 12:15:00,157.23,157.26,157.16,157.25,700.0,157.23,157.26,157.16,157.25,700.0
2019-01-31 12:20:00,157.49,157.49,157.22,157.23,2001.0,157.49,157.49,157.22,157.23,2001.0
2019-01-31 12:25:00,157.24,157.32,156.44,156.62,5464.0,157.24,157.32,156.44,156.62,5464.0
2019-01-31 12:30:00,156.59,156.71,156.39,156.71,2931.0,156.59,156.71,156.39,156.71,2931.0
2019-01-31 12:35:00,156.71,157.11,156.71,157.11,900.0,156.71,157.11,156.71,157.11,900.0
2019-01-31 12:40:00,157.1,157.16,156.71,156.71,4600.0,157.1,157.16,156.71,156.71,4600.0
2019-01-31 12:45:00,156.79,157.11,156.79,157.03,3206.0,156.79,157.11,156.79,157.03,3206.0
2019-01-31 12:50:00,156.95,157.15,156.91,157.14,10522.0,156.95,157.15,156.91,157.14,10522.0
2019-01-31 12:55:00,157.17,157.17,156.97,157.11,4767.0,157.17,157.17,156.97,157.11,4767.0
2019-01-31 13:00:00,157.11,157.25,156.98,157.02,47915.0,157.11,157.25,156.98,157.02,47915.0
2019-01-31 13:05:00,157.15,157.35,156.87,156.97,20004.0,157.15,157.35,156.87,156.97,20004.0
2019-01-31 13:10:00,156.97,157.24,156.83,157.05,15249.0,156.97,157.24,156.83,157.05,15249.0
2019-01-31 13:15:00,157.0,157.07,156.83,156.83,6338.0,157.0,157.07,156.83,156.83,6338.0
2019-01-31 13:20:00,156.92,156.93,156.52,156.52,3986.0,156.92,156.93,156.52,156.52,3986.0
2019-01-31 13:25:00,156.5,156.55,156.01,156.09,5209.0,156.5,156.55,156.01,156.09,5209.0
2019-01-31 13:30:00,156.1,156.11,155.57,155.92,9384.0,156.1,156.11,155.57,155.92,9384.0
2019-01-31 13:35:00,156.1,156.51,156.1,156.28,1425.0,156.1,156.51,156.1,156.28,1425.0
2019-01-31 13:40:00,156.36,156.6,156.24,156.59,2450.0,156.36,156.6,156.24,156.59,2450.0
2019-01-31 13:45:00,156.53,156.61,156.25,156.56,4643.0,156.53,156.61,156.25,156.56,4643.0
2019-01-31 13:50:00,156.5,157.01,156.5,156.85,1396.0,156.5,157.01,156.5,156.85,1396.0
2019-01-31 13:55:00,156.9,156.99,156.78,156.99,650.0,156.9,156.99,156.78,156.99,650.0
2019-01-31 14:00:00,156.93,157.0,156.75,156.75,5933.0,156.93,157.0,156.75,156.75,5933.0
2019-01-31 14:05:00,156.76,156.76,156.58,156.66,2626.0,156.76,156.76,156.58,156.66,2626.0
2019-01-31 14:10:00,156.64,156.88,156.64,156.72,4162.0,156.64,156.88,156.64,156.72,4162.0
2019-01-31 14:15:00,156.91,156.91,156.65,156.65,4249.0,156.91,156.91,156.65,156.65,4249.0
2019-01-31 14:20:00,156.79,156.95,156.79,156.94,2256.0,156.79,156.95,156.79,156.94,2256.0
2019-01-31 14:25:00,156.96,157.01,156.82,157.01,1126.0,156.96,157.01,156.82,157.01,1126.0
2019-01-31 14:30:00,157.01,157.06,156.91,156.97,2861.0,157.01,157.06,156.91,156.97,2861.0
2019-01-31 14:35:00,157.02,157.32,157.02,157.15,2925.0,157.02,157.32,157.02,157.15,2925.0
2019-01-31 14:40:00,157.14,157.14,156.9,156.95,5350.0,157.14,157.14,156.9,156.95,5350.0
2019-01-31 14:45:00,156.95,157.17,156.92,157.15,1800.0,156.95,157.17,156.92,157.15,1800.0
2019-01-31 14:50:00,157.06,157.32,157.05,157.31,4451.0,157.06,157.32,157.05,157.31,4451.0
2019-01-31 14:55:00,157.28,157.35,157.2,157.33,2100.0,157.28,157.35,157.2,157.33,2100.0
2019-01-31 15:00:00,157.26,157.26,156.91,156.91,4960.0,157.26,157.26,156.91,156.91,4960.0
2019-01-31 15:05:00,156.86,157.05,156.86,157.05,6194.0,156.86,157.05,156.86,157.05,6194.0
2019-01-31 15:10:00,156.91,156.97,156.67,156.69,8633.0,156.91,156.97,156.67,156.69,8633.0
2019-01-31 15:15:00,156.68,156.78,156.61,156.77,9253.0,156.68,156.78,156.61,156.77,9253.0
2019-01-31 15:20:00,156.8,156.95,156.72,156.83,5609.0,156.8,156.95,156.72,156.83,5609.0
2019-01-31 15:25:00,156.84,156.88,156.73,156.83,2225.0,156.84,156.88,156.73,156.83,2225.0
2019-01-31 15:30:00,156.87,157.33,156.87,157.32,7899.0,156.87,157.33,156.87,157.32,7899.0
2019-01-31 15:35:00,157.33,157.54,157.28,157.33,13329.0,157.33,157.54,157.28,157.33,13329.0
2019-01-31 15:40:00,157.26,157.38,157.06,157.17,13277.0,157.26,157.38,157.06,157.17,13277.0
2019-01-31 15:45:00,157.12,157.39,157.12,157.3,12589.0,157.12,157.39,157.12,157.3,12589.0
2019-01-31 15:50:00,157.31,157.67,157.28,157.66,14298.0,157.31,157.67,157.28,157.66,14298.0
2019-01-31 15:55:00,157.67,158.59,157.67,158.31,41370.0,157.67,158.59,157.67,158.31,41370.0
2019-02-01 09:30:00,158.56,158.56,157.25,157.36,9284.0,158.56,158.56,157.25,157.36,9284.0
2019-02-01 09:35:00,157.94,157.99,157.34,157.75,4008.0,157.94,157.99,157.34,157.75,4008.0
2019-02-01 09:40:00,157.99,158.04,156.87,157.53,10122.0,157.99,158.04,156.87,157.53,10122.0
2019-02-01 09:45:00,157.79,157.8,157.18,157.38,2628.0,157.79,157.8,157.18,157.38,2628.0
2019-02-01 09:50:00,157.2,157.2,156.92,156.97,550.0,157.2,157.2,156.92,156.97,550.0
2019-02-01 09:55:00,156.92,156.99,155.98,156.0,6350.0,156.92,156.99,155.98,156.0,6350.0
2019-02-01 10:00:00,156.41,156.56,155.88,156.52,8201.0,156.41,156.56,155.88,156.52,8201.0
2019-02-01 10:05:00,157.0,157.91,157.0,157.91,7450.0,157.0,157.91,157.0,157.91,7450.0
2019-02-01 10:10:00,158.03,158.38,157.96,158.14,2888.0,158.03,158.38,157.96,158.14,2888.0
2019-02-01 10:15:00,158.03,158.35,157.73,158.3,8024.0,158.03,158.35,157.73,158.3,8024.0
2019-02-01 10:20:00,158.2,159.92,158.16,159.9,23401.0,158.2,159.92,158.16,159.9,23401.0
2019-02-01 10:25:00,159.75,159.95,159.06,159.06,7200.0,159.75,159.95,159.06,159.06,7200.0
2019-02-01 10:30:00,159.21,159.43,158.62,159.34,7909.0,159.21,159.43,158.62,159.34,7909.0
2019-02-01 10:35:00,159.15,159.19,158.83,159.09,8253.0,159.15,159.19,158.83,159.09,8253.0
2019-02-01 10:40:00,159.11,159.52,158.66,158.7,2900.0,159.11,159.52,158.66,158.7,2900.0
2019-02-01 10:45:00,158.82,159.05,158.75,158.92,2600.0,158.82,159.05,158.75,158.92,2600.0
2019-02-01 10:50:00,158.82,159.15,158.82,158.99,4184.0,158.82,159.15,158.82,158.99,4184.0
2019-02-01 10:55:00,159.16,159.2,158.29,158.35,2871.0,159.16,159.2,158.29,158.35,2871.0
2019-02-01 11:00:00,158.36,158.47,158.13,158.13,1916.0,158.36,158.47,158.13,158.13,1916.0
2019-02-01 11:05:00,158.18,158.59,158.18,158.59,504.0,158.18,158.59,158.18,158.59,504.0
2019-02-01 11:10:00,158.87,159.05,158.87,159.05,400.0,158.87,159.05,158.87,159.05,400.0
2019-02-01 11:15:00,159.26,159.26,158.8,158.8,1700.0,159.26,159.26,158.8,158.8,1700.0
2019-02-01 11:20:00,158.66,158.94,158.61,158.63,2800.0,158.66,158.94,158.61,158.63,2800.0
2019-02-01 11:25:00,158.69,158.69,158.47,158.47,700.0,158.69,158.69,158.47,158.47,700.0
2019-02-01 11:30:00,158.63,158.9,158.38,158.61,3100.0,158.63,158.9,158.38,158.61,3100.0
2019-02-01 11:35:00,158.9,158.9,158.65,158.9,5915.0,158.9,158.9,158.65,158.9,5915.0
2019-02-01 11:40:00,158.93,159.58,158.92,159.58,13663.0,158.93,159.58,158.92,159.58,13663.0
2019-02-01 11:45:00,159.58,159.84,159.23,159.84,5040.0,159.58,159.84,159.23,159.84,5040.0
2019-02-01 11:50:00,159.88,160.77,159.84,160.37,13461.0,159.88,160.77,159.84,160.37,13461.0
2019-02-01 11:55:00,160.55,160.57,160.08,160.11,2698.0,160.55,160.57,160.08,160.11,2698.0
2019-02-01 12:00:00,160.06,160.49,159.85,160.39,4444.0,160.06,160.49,159.85,160.39,4444.0
2019-02-01 12:05:00,160.39,160.39,160.25,160.38,1073.0,160.39,160.39,160.25,160.38,1073.0
2019-02-01 12:10:00,160.29,160.89,160.29,160.55,3365.0,160.29,160.89,160.29,160.55,3365.0
2019-02-01 12:15:00,160.56,160.67,160.43,160.43,2680.0,160.56,160.67,160.43,160.43,2680.0
2019-02-01 12:20:00,160.44,160.44,159.86,159.86,1400.0,160.44,160.44,159.86,159.86,1400.0
2019-02-01 12:25:00,159.76,160.22,159.61,160.12,2950.0,159.76,160.22,159.61,160.12,2950.0
2019-02-01 12:30:00,160.27,160.43,160.26,160.37,1944.0,160.27,160.43,160.26,160.37,1944.0
2019-02-01 12:35:00,160.28,160.36,160.03,160.03,1454.0,160.28,160.36,160.03,160.03,1454.0
2019-02-01 12:40:00,159.9,160.03,159.76,159.78,2375.0,159.9,160.03,159.76,159.78,2375.0
2019-02-01 12:45:00,159.78,160.01,159.67,159.86,1900.0,159.78,160.01,159.67,159.86,1900.0
2019-02-01 12:50:00,159.87,159.99,159.8,159.87,1953.0,159.87,159.99,159.8,159.87,1953.0
2019-02-01 12:55:00,159.81,159.82,159.62,159.73,3406.0,159.81,159.82,159.62,159.73,3406.0
2019-02-01 13:00:00,159.82,160.06,159.66,160.06,1609.0,159.82,160.06,159.66,160.06,1609.0
2019-02-01 13:05:00,159.85,160.24,159.82,160.23,2206.0,159.85,160.24,159.82,160.23,2206.0
2019-02-01 13:10:00,160.51,160.51,159.75,159.96,5771.0,160.51,160.51,159.75,159.96,5771.0
2019-02-01 13:15:00,159.92,160.09,159.83,160.06,8305.0,159.92,160.09,159.83,160.06,8305.0
2019-02-01 13:20:00,160.0,160.25,159.91,160.24,4983.0,160.0,160.25,159.91,160.24,4983.0
2019-02-01 13:25:00,160.2,160.61,160.2,160.61,7400.0,160.2,160.61,160.2,160.61,7400.0
2019-02-01 13:30:00,160.59,160.66,160.42,160.57,9641.0,160.59,160.66,160.42,160.57,9641.0
2019-02-01 13:35:00,160.55,160.62,160.2,160.2,3874.0,160.55,160.62,160.2,160.2,3874.0
2019-02-01 13:40:00,160.22,160.22,159.89,159.99,1901.0,160.22,160.22,159.89,159.99,1901.0
2019-02-01 13:45:00,159.89,159.89,158.81,158.82,15176.0,159.89,159.89,158.81,158.82,15176.0
2019-02-01 13:50:00,158.89,159.12,158.82,159.0,5520.0,158.89,159.12,158.82,159.0,5520.0
2019-02-01 13:55:00,159.0,159.17,158.83,159.04,4128.0,159.0,159.17,158.83,159.04,4128.0
2019-02-01 14:00:00,159.0,159.07,158.72,158.79,13767.0,159.0,159.07,158.72,158.79,13767.0
2019-02-01 14:05:00,158.73,158.77,158.08,158.42,3715.0,158.73,158.77,158.08,158.42,3715.0
2019-02-01 14:10:00,158.43,158.82,158.4,158.66,13250.0,158.43,158.82,158.4,158.66,13250.0
2019-02-01 14:15:00,158.87,158.87,158.5,158.63,5330.0,158.87,158.87,158.5,158.63,5330.0
2019-02-01 14:20:00,158.53,158.95,158.53,158.76,7095.0,158.53,158.95,158.53,158.76,7095.0
2019-02-01 14:25:00,158.83,159.0,158.65,158.89,6200.0,158.83,159.0,158.65,158.89,6200.0
2019-02-01 14:30:00,158.87,158.94,158.72,158.86,8038.0,158.87,158.94,158.72,158.86,8038.0
2019-02-01 14:35:00,158.99,159.03,158.71,158.81,14119.0,158.99,159.03,158.71,158.81,14119.0
2019-02-01 14:40:00,158.81,159.03,158.64,158.91,8180.0,158.81,159.03,158.64,158.91,8180.0
2019-02-01 14:45:00,158.91,159.02,158.58,158.75,14603.0,158.91,159.02,158.58,158.75,14603.0
2019-02-01 14:50:00,158.76,159.07,158.66,158.74,3813.0,158.76,159.07,158.66,158.74,3813.0
2019-02-01 14:55:00,158.63,158.84,158.6,158.8,3618.0,158.63,158.84,158.6,158.8,3618.0
2019-02-01 15:00:00,158.75,158.83,158.61,158.72,4341.0,158.75,158.83,158.61,158.72,4341.0
2019-02-01 15:05:00,158.8,158.98,158.74,158.83,4378.0,158.8,158.98,158.74,158.83,4378.0
2019-02-01 15:10:00,158.74,158.95,158.73,158.81,5018.0,158.74,158.95,158.73,158.81,5018.0
2019-02-01 15:15:00,158.75,159.12,158.73,158.97,4263.0,158.75,159.12,158.73,158.97,4263.0
2019-02-01 15:20:00,158.88,158.96,158.7,158.86,35570.0,158.88,158.96,158.7,158.86,35570.0
2019-02-01 15:25:00,158.72,158.8,158.42,158.72,5500.0,158.72,158.8,158.42,158.72,5500.0
2019-02-01 15:30:00,158.8,159.12,158.8,159.04,4725.0,158.8,159.12,158.8,159.04,4725.0
2019-02-01 15:35:00,159.02,159.35,159.01,159.26,5878.0,159.02,159.35,159.01,159.26,5878.0
2019-02-01 15:40:00,159.25,159.65,158.99,159.62,6524.0,159.25,159.65,158.99,159.62,6524.0
2019-02-01 15:45:00,159.68,159.68,158.96,159.15,9203.0,159.68,159.68,158.96,159.15,9203.0
2019-02-01 15:50:00,159.13,159.64,159.13,159.45,8238.0,159.13,159.64,159.13,159.45,8238.0
2019-02-01 15:55:00,159.48,159.96,159.43,159.66,21802.0,159.48,159.96,159.43,159.66,21802.0
2019-02-04 09:30:00,160.54,161.6,160.34,160.96,9745.0,160.54,161.6,160.34,160.96,9745.0
2019-02-04 09:35:00,161.46,162.48,160.75,162.46,9474.0,161.46,162.48,160.75,162.46,9474.0
2019-02-04 09:40:00,162.34,163.08,162.01,162.52,13754.0,162.34,163.08,162.01,162.52,13754.0
2019-02-04 09:45:00,162.91,164.87,162.8,164.49,21329.0,162.91,164.87,162.8,164.49,21329.0
2019-02-04 09:50:00,164.81,165.41,164.21,164.24,13146.0,164.81,165.41,164.21,164.24,13146.0
2019-02-04 09:55:00,164.53,164.6,163.3,163.32,15327.0,164.53,164.6,163.3,163.32,15327.0
2019-02-04 10:00:00,163.68,163.68,161.74,162.56,15320.0,163.68,163.68,161.74,162.56,15320.0
2019-02-04 10:05:00,162.54,163.4,162.33,163.08,6967.0,162.54,163.4,162.33,163.08,6967.0
2019-02-04 10:10:00,163.14,163.5,162.71,163.5,7221.0,163.14,163.5,162.71,163.5,7221.0
2019-02-04 10:15:00,163.57,163.94,163.42,163.42,5212.0,163.57,163.94,163.42,163.42,5212.0
2019-02-04 10:20:00,163.53,163.85,163.0,163.56,8824.0,163.53,163.85,163.0,163.56,8824.0
2019-02-04 10:25:00,163.87,164.08,163.35,163.81,9514.0,163.87,164.08,163.35,163.81,9514.0
2019-02-04 10:30:00,163.98,164.36,163.82,164.08,4146.0,163.98,164.36,163.82,164.08,4146.0
2019-02-04 10:35:00,164.21,164.52,164.01,164.01,4435.0,164.21,164.52,164.01,164.01,4435.0
2019-02-04 10:40:00,164.12,164.21,163.52,163.8,4600.0,164.12,164.21,163.52,163.8,4600.0
2019-02-04 10:45:00,163.79,164.1,163.58,163.75,5601.0,163.79,164.1,163.58,163.75,5601.0
2019-02-04 10:50:00,163.72,163.79,163.28,163.78,3227.0,163.72,163.79,163.28,163.78,3227.0
2019-02-04 10:55:00,163.29,163.57,163.2,163.57,2320.0,163.29,163.57,163.2,163.57,2320.0
2019-02-04 11:00:00,163.76,164.16,163.74,163.89,2150.0,163.76,164.16,163.74,163.89,2150.0
2019-02-04 11:05:00,163.88,164.18,163.7,164.01,2599.0,163.88,164.18,163.7,164.01,2599.0
2019-02-04 11:10:00,163.97,164.24,163.97,164.04,4102.0,163.97,164.24,163.97,164.04,4102.0
2019-02-04 11:15:00,163.93,163.93,163.52,163.6,1300.0,163.93,163.93,163.52,163.6,1300.0
2019-02-04 11:20:00,163.66,163.8,163.47,163.47,1333.0,163.66,163.8,163.47,163.47,1333.0
2019-02-04 11:25:00,163.51,163.51,163.21,163.21,1300.0,163.51,163.51,163.21,163.21,1300.0
2019-02-04 11:30:00,163.32,163.5,163.19,163.5,1000.0,163.32,163.5,163.19,163.5,1000.0
2019-02-04 11:35:00,163.31,163.44,162.87,162.87,2601.0,163.31,163.44,162.87,162.87,2601.0
2019-02-04 11:40:00,163.12,163.32,162.88,163.32,1300.0,163.12,163.32,162.88,163.32,1300.0
2019-02-04 11:45:00,163.38,163.87,163.38,163.74,2439.0,163.38,163.87,163.38,163.74,2439.0
2019-02-04 11:50:00,163.71,163.88,163.57,163.57,1500.0,163.71,163.88,163.57,163.57,1500.0
2019-02-04 11:55:00,163.62,163.63,163.46,163.53,965.0,163.62,163.63,163.46,163.53,965.0
2019-02-04 12:00:00,163.55,163.64,163.53,163.64,600.0,163.55,163.64,163.53,163.64,600.0
2019-02-04 12:05:00,163.79,163.89,163.48,163.6,3250.0,163.79,163.89,163.48,163.6,3250.0
2019-02-04 12:10:00,163.6,163.82,163.6,163.7,1800.0,163.6,163.82,163.6,163.7,1800.0
2019-02-04 12:15:00,163.69,163.77,163.69,163.75,1930.0,163.69,163.77,163.69,163.75,1930.0
2019-02-04 12:20:00,163.73,164.0,163.7,163.7,1740.0,163.73,164.0,163.7,163.7,1740.0
2019-02-04 12:25:00,163.81,163.84,163.6,163.61,2136.0,163.81,163.84,163.6,163.61,2136.0
2019-02-04 12:30:00,163.58,163.75,163.49,163.49,2121.0,163.58,163.75,163.49,163.49,2121.0
2019-02-04 12:35:00,163.54,163.78,163.48,163.73,2315.0,163.54,163.78,163.48,163.73,2315.0
2019-02-04 12:40:00,163.82,163.84,163.73,163.73,600.0,163.82,163.84,163.73,163.73,600.0
2019-02-04 12:45:00,163.72,163.73,163.36,163.36,1500.0,163.72,163.73,163.36,163.36,1500.0
2019-02-04 12:50:00,163.42,163.51,163.38,163.46,2630.0,163.42,163.51,163.38,163.46,2630.0
2019-02-04 12:55:00,163.37,163.56,163.3,163.32,1500.0,163.37,163.56,163.3,163.32,1500.0
2019-02-04 13:00:00,163.33,163.42,163.26,163.3,5345.0,163.33,163.42,163.26,163.3,5345.0
2019-02-04 13:05:00,163.43,163.45,162.98,163.08,4878.0,163.43,163.45,162.98,163.08,4878.0
2019-02-04 13:10:00,163.11,163.21,163.1,163.21,1200.0,163.11,163.21,163.1,163.21,1200.0
2019-02-04 13:15:00,163.3,163.42,163.29,163.42,1000.0,163.3,163.42,163.29,163.42,1000.0
2019-02-04 13:20:00,163.35,163.41,162.98,162.98,2361.0,163.35,163.41,162.98,162.98,2361.0
2019-02-04 13:25:00,163.05,163.05,162.54,162.57,2733.0,163.05,163.05,162.54,162.57,2733.0
2019-02-04 13:30:00,162.57,162.88,162.5,162.88,2260.0,162.57,162.88,162.5,162.88,2260.0
2019-02-04 13:35:00,162.81,162.95,162.74,162.95,2000.0,162.81,162.95,162.74,162.95,2000.0
2019-02-04 13:40:00,162.95,162.96,162.57,162.57,1500.0,162.95,162.96,162.57,162.57,1500.0
2019-02-04 13:45:00,162.61,162.94,162.55,162.66,3803.0,162.61,162.94,162.55,162.66,3803.0
2019-02-04 13:50:00,162.62,162.73,162.33,162.44,2380.0,162.62,162.73,162.33,162.44,2380.0
2019-02-04 13:55:00,162.45,162.64,162.43,162.64,2722.0,162.45,162.64,162.43,162.64,2722.0
2019-02-04 14:00:00,162.62,162.72,162.44,162.44,4122.0,162.62,162.72,162.44,162.44,4122.0
2019-02-04 14:05:00,162.53,162.55,162.42,162.48,1400.0,162.53,162.55,162.42,162.48,1400.0
2019-02-04 14:10:00,162.5,162.5,162.4,162.46,1010.0,162.5,162.5,162.4,162.46,1010.0
2019-02-04 14:15:00,162.44,162.5,162.42,162.48,1487.0,162.44,162.5,162.42,162.48,1487.0
2019-02-04 14:20:00,162.48,162.56,162.42,162.47,1357.0,162.48,162.56,162.42,162.47,1357.0
2019-02-04 14:25:00,162.5,162.5,162.32,162.32,1400.0,162.5,162.5,162.32,162.32,1400.0
2019-02-04 14:30:00,162.43,162.81,162.43,162.63,2500.0,162.43,162.81,162.43,162.63,2500.0
2019-02-04 14:35:00,162.64,163.15,162.63,163.02,900.0,162.64,163.15,162.63,163.02,900.0
2019-02-04 14:40:00,162.99,163.1,162.99,163.06,300.0,162.99,163.1,162.99,163.06,300.0
2019-02-04 14:45:00,162.99,163.08,162.9,163.0,2682.0,162.99,163.08,162.9,163.0,2682.0
2019-02-04 14:50:00,163.06,163.13,162.9,162.92,1500.0,163.06,163.13,162.9,162.92,1500.0
2019-02-04 14:55:00,162.92,162.98,162.73,162.98,3800.0,162.92,162.98,162.73,162.98,3800.0
2019-02-04 15:00:00,163.0,163.32,162.81,163.32,4230.0,163.0,163.32,162.81,163.32,4230.0
2019-02-04 15:05:00,163.38,163.38,163.14,163.27,2705.0,163.38,163.38,163.14,163.27,2705.0
2019-02-04 15:10:00,163.35,163.74,163.35,163.72,12815.0,163.35,163.74,163.35,163.72,12815.0
2019-02-04 15:15:00,163.73,163.75,163.28,163.34,17721.0,163.73,163.75,163.28,163.34,17721.0
2019-02-04 15:20:00,163.4,163.6,163.2,163.22,20409.0,163.4,163.6,163.2,163.22,20409.0
2019-02-04 15:25:00,163.2,163.2,162.95,163.0,5553.0,163.2,163.2,162.95,163.0,5553.0
2019-02-04 15:30:00,162.99,163.07,162.78,162.87,5613.0,162.99,163.07,162.78,162.87,5613.0
2019-02-04 15:35:00,162.94,163.05,162.89,163.03,8592.0,162.94,163.05,162.89,163.03,8592.0
2019-02-04 15:40:00,163.03,163.19,163.02,163.19,14792.0,163.03,163.19,163.02,163.19,14792.0
2019-02-04 15:45:00,163.19,163.5,163.19,163.48,13736.0,163.19,163.5,163.19,163.48,13736.0
2019-02-04 15:50:00,163.5,163.69,163.48,163.63,15495.0,163.5,163.69,163.48,163.63,15495.0
2019-02-04 15:55:00,163.63,164.0,163.21,163.42,52811.0,163.63,164.0,163.21,163.42,52811.0
2019-02-05 09:30:00,163.85,164.58,163.5,164.19,11826.0,163.85,164.58,163.5,164.19,11826.0
2019-02-05 09:35:00,163.88,164.0,163.27,163.33,10013.0,163.88,164.0,163.27,163.33,10013.0
2019-02-05 09:40:00,163.32,164.34,163.32,163.94,3724.0,163.32,164.34,163.32,163.94,3724.0
2019-02-05 09:45:00,163.93,164.0,163.05,163.47,12191.0,163.93,164.0,163.05,163.47,12191.0
2019-02-05 09:50:00,163.51,163.53,162.89,162.89,9214.0,163.51,163.53,162.89,162.89,9214.0
2019-02-05 09:55:00,163.01,163.01,162.18,162.42,4594.0,163.01,163.01,162.18,162.42,4594.0
2019-02-05 10:00:00,162.35,162.87,162.27,162.67,7476.0,162.35,162.87,162.27,162.67,7476.0
2019-02-05 10:05:00,162.69,162.86,162.68,162.68,1977.0,162.69,162.86,162.68,162.68,1977.0
2019-02-05 10:10:00,162.67,162.92,162.67,162.91,4900.0,162.67,162.92,162.67,162.91,4900.0
2019-02-05 10:15:00,163.01,163.21,162.85,163.05,12213.0,163.01,163.21,162.85,163.05,12213.0
2019-02-05 10:20:00,163.2,163.4,163.0,163.02,6968.0,163.2,163.4,163.0,163.02,6968.0
2019-02-05 10:25:00,163.29,163.46,163.01,163.01,4367.0,163.29,163.46,163.01,163.01,4367.0
2019-02-05 10:30:00,163.09,163.23,162.6,162.61,3600.0,163.09,163.23,162.6,162.61,3600.0
2019-02-05 10:35:00,162.77,162.83,162.44,162.51,3436.0,162.77,162.83,162.44,162.51,3436.0
2019-02-05 10:40:00,162.62,163.24,162.6,163.12,4008.0,162.62,163.24,162.6,163.12,4008.0
2019-02-05 10:45:00,163.22,163.4,163.03,163.3,3245.0,163.22,163.4,163.03,163.3,3245.0
2019-02-05 10:50:00,163.3,163.3,162.96,163.05,5000.0,163.3,163.3,162.96,163.05,5000.0
2019-02-05 10:55:00,163.0,163.06,162.94,163.06,800.0,163.0,163.06,162.94,163.06,800.0
2019-02-05 11:00:00,163.06,163.07,163.04,163.07,1038.0,163.06,163.07,163.04,163.07,1038.0
2019-02-05 11:05:00,163.12,163.16,162.97,163.05,3038.0,163.12,163.16,162.97,163.05,3038.0
2019-02-05 11:10:00,163.03,163.14,162.92,163.0,6986.0,163.03,163.14,162.92,163.0,6986.0
2019-02-05 11:15:00,163.0,163.64,162.97,163.16,13633.0,163.0,163.64,162.97,163.16,13633.0
2019-02-05 11:20:00,163.16,163.24,162.95,163.1,3100.0,163.16,163.24,162.95,163.1,3100.0
2019-02-05 11:25:00,163.09,163.11,163.0,163.07,2400.0,163.09,163.11,163.0,163.07,2400.0
2019-02-05 11:30:00,163.06,163.06,162.85,162.85,3955.0,163.06,163.06,162.85,162.85,3955.0
2019-02-05 11:35:00,162.85,163.95,162.85,163.95,11200.0,162.85,163.95,162.85,163.95,11200.0
2019-02-05 11:40:00,163.96,164.0,163.74,163.75,5200.0,163.96,164.0,163.74,163.75,5200.0
2019-02-05 11:45:00,163.76,163.81,163.08,163.08,15500.0,163.76,163.81,163.08,163.08,15500.0
2019-02-05 11:50:00,163.07,163.19,163.01,163.12,1700.0,163.07,163.19,163.01,163.12,1700.0
2019-02-05 11:55:00,163.09,163.36,162.99,163.36,1919.0,163.09,163.36,162.99,163.36,1919.0
2019-02-05 12:00:00,163.41,163.55,163.24,163.42,9065.0,163.41,163.55,163.24,163.42,9065.0
2019-02-05 12:05:00,163.55,163.75,163.42,163.73,4650.0,163.55,163.75,163.42,163.73,4650.0
2019-02-05 12:10:00,163.66,163.9,163.66,163.78,2178.0,163.66,163.9,163.66,163.78,2178.0
2019-02-05 12:15:00,163.62,164.04,163.62,164.04,16935.0,163.62,164.04,163.62,164.04,16935.0
2019-02-05 12:20:00,163.98,164.01,163.67,163.71,4139.0,163.98,164.01,163.67,163.71,4139.0
2019-02-05 12:25:00,163.6,163.97,163.43,163.66,2300.0,163.6,163.97,163.43,163.66,2300.0
2019-02-05 12:30:00,163.83,163.83,163.36,163.5,4876.0,163.83,163.83,163.36,163.5,4876.0
2019-02-05 12:35:00,163.49,163.66,163.48,163.62,2110.0,163.49,163.66,163.48,163.62,2110.0
2019-02-05 12:40:00,163.67,163.69,163.56,163.6,3095.0,163.67,163.69,163.56,163.6,3095.0
2019-02-05 12:45:00,163.57,163.57,163.43,163.44,2920.0,163.57,163.57,163.43,163.44,2920.0
2019-02-05 12:50:00,163.39,163.51,163.38,163.4,5200.0,163.39,163.51,163.38,163.4,5200.0
2019-02-05 12:55:00,163.4,163.4,163.21,163.37,7903.0,163.4,163.4,163.21,163.37,7903.0
2019-02-05 13:00:00,163.48,164.14,163.4,164.14,20404.0,163.48,164.14,163.4,164.14,20404.0
2019-02-05 13:05:00,164.14,164.15,163.51,163.67,18700.0,164.14,164.15,163.51,163.67,18700.0
2019-02-05 13:10:00,163.64,163.74,163.53,163.63,900.0,163.64,163.74,163.53,163.63,900.0
2019-02-05 13:15:00,163.69,163.78,163.53,163.53,2600.0,163.69,163.78,163.53,163.53,2600.0
2019-02-05 13:20:00,163.6,163.7,163.55,163.63,1482.0,163.6,163.7,163.55,163.63,1482.0
2019-02-05 13:25:00,163.62,163.77,163.62,163.77,1460.0,163.62,163.77,163.62,163.77,1460.0
2019-02-05 13:30:00,163.65,163.76,163.65,163.74,1100.0,163.65,163.76,163.65,163.74,1100.0
2019-02-05 13:35:00,163.71,163.71,163.42,163.6,3800.0,163.71,163.71,163.42,163.6,3800.0
2019-02-05 13:40:00,163.57,163.91,163.57,163.91,3507.0,163.57,163.91,163.57,163.91,3507.0
2019-02-05 13:45:00,163.77,163.87,163.71,163.87,1710.0,163.77,163.87,163.71,163.87,1710.0
2019-02-05 13:50:00,163.87,163.92,163.75,163.81,1620.0,163.87,163.92,163.75,163.81,1620.0
2019-02-05 13:55:00,163.84,163.92,163.78,163.79,1126.0,163.84,163.92,163.78,163.79,1126.0
2019-02-05 14:00:00,163.85,164.19,163.82,164.19,8212.0,163.85,164.19,163.82,164.19,8212.0
2019-02-05 14:05:00,164.17,164.3,164.13,164.18,4596.0,164.17,164.3,164.13,164.18,4596.0
2019-02-05 14:10:00,164.12,164.12,163.94,163.94,3783.0,164.12,164.12,163.94,163.94,3783.0
2019-02-05 14:15:00,163.97,164.07,163.97,164.06,4048.0,163.97,164.07,163.97,164.06,4048.0
2019-02-05 14:20:00,163.97,163.97,163.78,163.78,1600.0,163.97,163.97,163.78,163.78,1600.0
2019-02-05 14:25:00,163.77,163.87,163.77,163.79,1484.0,163.77,163.87,163.77,163.79,1484.0
2019-02-05 14:30:00,163.8,164.02,163.8,164.02,4086.0,163.8,164.02,163.8,164.02,4086.0
2019-02-05 14:35:00,163.97,164.1,163.88,164.02,3350.0,163.97,164.1,163.88,164.02,3350.0
2019-02-05 14:40:00,163.99,164.01,163.87,163.92,4100.0,163.99,164.01,163.87,163.92,4100.0
2019-02-05 14:45:00,163.86,163.97,163.79,163.89,9563.0,163.86,163.97,163.79,163.89,9563.0
2019-02-05 14:50:00,163.92,163.92,163.7,163.77,3815.0,163.92,163.92,163.7,163.77,3815.0
2019-02-05 14:55:00,163.69,163.87,163.66,163.81,8339.0,163.69,163.87,163.66,163.81,8339.0
2019-02-05 15:00:00,163.85,163.93,163.79,163.89,6849.0,163.85,163.93,163.79,163.89,6849.0
2019-02-05 15:05:00,163.89,163.94,163.75,163.91,9271.0,163.89,163.94,163.75,163.91,9271.0
2019-02-05 15:10:00,163.8,163.89,163.73,163.8,8100.0,163.8,163.89,163.73,163.8,8100.0
2019-02-05 15:15:00,163.8,163.89,163.76,163.8,9000.0,163.8,163.89,163.76,163.8,9000.0
2019-02-05 15:20:00,163.87,163.9,163.8,163.9,3850.0,163.87,163.9,163.8,163.9,3850.0
2019-02-05 15:25:00,163.89,163.9,163.77,163.84,6800.0,163.89,163.9,163.77,163.84,6800.0
2019-02-05 15:30:00,163.86,163.87,163.78,163.83,11250.0,163.86,163.87,163.78,163.83,11250.0
2019-02-05 15:35:00,163.83,163.84,163.72,163.76,2500.0,163.83,163.84,163.72,163.76,2500.0
2019-02-05 15:40:00,163.77,163.85,163.74,163.8,10530.0,163.77,163.85,163.74,163.8,10530.0
2019-02-05 15:45:00,163.81,163.85,163.71,163.78,6299.0,163.81,163.85,163.71,163.78,6299.0
2019-02-05 15:50:00,163.73,163.79,163.59,163.59,11651.0,163.73,163.79,163.59,163.59,11651.0
2019-02-05 15:55:00,163.64,163.8,163.36,163.72,17810.0,163.64,163.8,163.36,163.72,17810.0
2019-02-06 09:30:00,164.19,166.07,164.19,165.38,8584.0,164.19,166.07,164.19,165.38,8584.0
2019-02-06 09:35:00,165.74,165.74,163.86,163.87,7540.0,165.74,165.74,163.86,163.87,7540.0
2019-02-06 09:40:00,164.01,164.81,163.81,163.97,14500.0,164.01,164.81,163.81,163.97,14500.0
2019-02-06 09:45:00,163.71,164.84,163.71,164.68,4600.0,163.71,164.84,163.71,164.68,4600.0
2019-02-06 09:50:00,164.54,164.59,164.05,164.27,2250.0,164.54,164.59,164.05,164.27,2250.0
2019-02-06 09:55:00,164.16,164.16,162.85,163.23,7152.0,164.16,164.16,162.85,163.23,7152.0
2019-02-06 10:00:00,163.01,163.02,161.64,162.24,8174.0,163.01,163.02,161.64,162.24,8174.0
2019-02-06 10:05:00,162.48,162.48,161.37,161.37,2200.0,162.48,162.48,161.37,161.37,2200.0
2019-02-06 10:10:00,161.16,161.17,159.64,159.8,11524.0,161.16,161.17,159.64,159.8,11524.0
2019-02-06 10:15:00,160.04,160.78,159.84,160.55,4132.0,160.04,160.78,159.84,160.55,4132.0
2019-02-06 10:20:00,160.28,160.41,159.89,160.19,3926.0,160.28,160.41,159.89,160.19,3926.0
2019-02-06 10:25:00,160.26,160.77,160.01,160.54,16085.0,160.26,160.77,160.01,160.54,16085.0
2019-02-06 10:30:00,160.77,161.63,160.77,161.63,5300.0,160.77,161.63,160.77,161.63,5300.0
2019-02-06 10:35:00,161.76,162.16,161.76,162.15,10304.0,161.76,162.16,161.76,162.15,10304.0
2019-02-06 10:40:00,162.24,162.65,161.86,161.86,3595.0,162.24,162.65,161.86,161.86,3595.0
2019-02-06 10:45:00,162.27,162.75,162.27,162.47,4100.0,162.27,162.75,162.27,162.47,4100.0
2019-02-06 10:50:00,162.42,162.56,162.25,162.39,7307.0,162.42,162.56,162.25,162.39,7307.0
2019-02-06 10:55:00,162.49,162.79,162.38,162.65,2368.0,162.49,162.79,162.38,162.65,2368.0
2019-02-06 11:00:00,162.78,163.0,162.63,163.0,5354.0,162.78,163.0,162.63,163.0,5354.0
2019-02-06 11:05:00,163.31,163.72,163.3,163.56,2113.0,163.31,163.72,163.3,163.56,2113.0
2019-02-06 11:10:00,163.77,163.77,162.88,163.04,2667.0,163.77,163.77,162.88,163.04,2667.0
2019-02-06 11:15:00,162.95,163.07,162.56,162.56,3789.0,162.95,163.07,162.56,162.56,3789.0
2019-02-06 11:20:00,162.47,163.3,162.47,162.81,4000.0,162.47,163.3,162.47,162.81,4000.0
2019-02-06 11:25:00,162.77,163.08,162.24,163.07,14238.0,162.77,163.08,162.24,163.07,14238.0
2019-02-06 11:30:00,163.15,163.54,163.15,163.29,1672.0,163.15,163.54,163.15,163.29,1672.0
2019-02-06 11:35:00,163.36,163.37,162.75,162.75,2615.0,163.36,163.37,162.75,162.75,2615.0
2019-02-06 11:40:00,163.1,163.1,162.85,162.9,1597.0,163.1,163.1,162.85,162.9,1597.0
2019-02-06 11:45:00,162.66,162.69,162.01,162.18,4100.0,162.66,162.69,162.01,162.18,4100.0
2019-02-06 11:50:00,162.17,162.68,162.11,162.5,4050.0,162.17,162.68,162.11,162.5,4050.0
2019-02-06 11:55:00,162.7,162.7,162.52,162.64,1300.0,162.7,162.7,162.52,162.64,1300.0
2019-02-06 12:00:00,162.54,162.91,162.46,162.81,4122.0,162.54,162.91,162.46,162.81,4122.0
2019-02-06 12:05:00,162.83,162.83,162.46,162.47,2300.0,162.83,162.83,162.46,162.47,2300.0
2019-02-06 12:10:00,162.5,162.89,162.5,162.81,10560.0,162.5,162.89,162.5,162.81,10560.0
2019-02-06 12:15:00,162.75,162.97,162.6,162.84,7345.0,162.75,162.97,162.6,162.84,7345.0
2019-02-06 12:20:00,162.69,162.73,161.87,161.97,23635.0,162.69,162.73,161.87,161.97,23635.0
2019-02-06 12:25:00,162.17,162.36,161.98,162.36,4351.0,162.17,162.36,161.98,162.36,4351.0
2019-02-06 12:30:00,162.3,162.3,162.13,162.14,800.0,162.3,162.3,162.13,162.14,800.0
2019-02-06 12:35:00,162.2,162.25,161.88,162.25,2868.0,162.2,162.25,161.88,162.25,2868.0
2019-02-06 12:40:00,162.17,162.17,162.12,162.12,300.0,162.17,162.17,162.12,162.12,300.0
2019-02-06 12:45:00,162.18,162.34,162.1,162.1,1000.0,162.18,162.34,162.1,162.1,1000.0
2019-02-06 12:50:00,161.96,162.33,161.96,162.31,900.0,161.96,162.33,161.96,162.31,900.0
2019-02-06 12:55:00,162.55,162.55,162.54,162.55,200.0,162.55,162.55,162.54,162.55,200.0
2019-02-06 13:00:00,162.78,162.8,162.65,162.65,1428.0,162.78,162.8,162.65,162.65,1428.0
2019-02-06 13:05:00,162.73,162.99,162.72,162.85,3201.0,162.73,162.99,162.72,162.85,3201.0
2019-02-06 13:10:00,162.89,163.79,162.87,163.72,6462.0,162.89,163.79,162.87,163.72,6462.0
2019-02-06 13:15:00,163.6,164.04,163.6,164.04,3362.0,163.6,164.04,163.6,164.04,3362.0
2019-02-06 13:20:00,163.99,163.99,163.84,163.84,1300.0,163.99,163.99,163.84,163.84,1300.0
2019-02-06 13:25:00,163.85,164.01,163.68,164.01,3217.0,163.85,164.01,163.68,164.01,3217.0
2019-02-06 13:30:00,163.87,164.18,163.87,164.12,2200.0,163.87,164.18,163.87,164.12,2200.0
2019-02-06 13:35:00,164.03,164.11,163.97,163.97,400.0,164.03,164.11,163.97,163.97,400.0
2019-02-06 13:40:00,163.89,163.9,163.73,163.73,2000.0,163.89,163.9,163.73,163.73,2000.0
2019-02-06 13:45:00,163.71,163.88,163.68,163.7,2417.0,163.71,163.88,163.68,163.7,2417.0
2019-02-06 13:50:00,163.62,163.63,163.17,163.31,3450.0,163.62,163.63,163.17,163.31,3450.0
2019-02-06 13:55:00,163.37,163.72,163.35,163.64,4146.0,163.37,163.72,163.35,163.64,4146.0
2019-02-06 14:00:00,163.49,163.52,163.22,163.31,3635.0,163.49,163.52,163.22,163.31,3635.0
2019-02-06 14:05:00,163.33,163.33,163.03,163.21,743.0,163.33,163.33,163.03,163.21,743.0
2019-02-06 14:10:00,163.22,163.23,163.13,163.13,1736.0,163.22,163.23,163.13,163.13,1736.0
2019-02-06 14:15:00,163.21,163.5,163.21,163.3,1900.0,163.21,163.5,163.21,163.3,1900.0
2019-02-06 14:20:00,163.25,163.57,163.21,163.57,1822.0,163.25,163.57,163.21,163.57,1822.0
2019-02-06 14:25:00,163.63,163.85,163.6,163.77,700.0,163.63,163.85,163.6,163.77,700.0
2019-02-06 14:30:00,163.68,163.73,163.43,163.63,4300.0,163.68,163.73,163.43,163.63,4300.0
2019-02-06 14:35:00,163.69,163.69,163.45,163.55,4200.0,163.69,163.69,163.45,163.55,4200.0
2019-02-06 14:40:00,163.6,163.7,163.57,163.65,3674.0,163.6,163.7,163.57,163.65,3674.0
2019-02-06 14:45:00,163.57,163.77,163.46,163.5,5680.0,163.57,163.77,163.46,163.5,5680.0
2019-02-06 14:50:00,163.5,163.74,163.44,163.45,6426.0,163.5,163.74,163.44,163.45,6426.0
2019-02-06 14:55:00,163.32,163.98,163.32,163.98,7530.0,163.32,163.98,163.32,163.98,7530.0
2019-02-06 15:00:00,163.98,163.98,163.48,163.48,10307.0,163.98,163.98,163.48,163.48,10307.0
2019-02-06 15:05:00,163.49,164.04,163.41,163.96,20261.0,163.49,164.04,163.41,163.96,20261.0
2019-02-06 15:10:00,164.15,164.35,164.13,164.21,4160.0,164.15,164.35,164.13,164.21,4160.0
2019-02-06 15:15:00,164.25,164.25,163.77,163.87,11500.0,164.25,164.25,163.77,163.87,11500.0
2019-02-06 15:20:00,163.89,164.03,163.82,164.0,11319.0,163.89,164.03,163.82,164.0,11319.0
2019-02-06 15:25:00,163.94,164.22,163.89,164.22,7052.0,163.94,164.22,163.89,164.22,7052.0
2019-02-06 15:30:00,164.26,164.32,164.13,164.13,5837.0,164.26,164.32,164.13,164.13,5837.0
2019-02-06 15:35:00,164.13,164.42,164.09,164.37,2670.0,164.13,164.42,164.09,164.37,2670.0
2019-02-06 15:40:00,164.38,164.46,164.27,164.4,6263.0,164.38,164.46,164.27,164.4,6263.0
2019-02-06 15:45:00,164.5,164.79,164.41,164.69,11018.0,164.5,164.79,164.41,164.69,11018.0
2019-02-06 15:50:00,164.65,164.93,164.63,164.93,39500.0,164.65,164.93,164.63,164.93,39500.0
2019-02-06 15:55:00,164.88,164.97,164.49,164.58,29113.0,164.88,164.97,164.49,164.58,29113.0
2019-02-07 09:30:00,161.89,162.93,161.01,162.25,5112.0,161.89,162.93,161.01,162.25,5112.0
2019-02-07 09:35:00,162.14,162.14,160.0,161.28,10169.0,162.14,162.14,160.0,161.28,10169.0
2019-02-07 09:40:00,160.78,162.07,160.48,162.07,4200.0,160.78,162.07,160.48,162.07,4200.0
2019-02-07 09:45:00,162.13,163.09,161.31,162.72,2100.0,162.13,163.09,161.31,162.72,2100.0
2019-02-07 09:50:00,162.67,162.82,162.1,162.18,2300.0,162.67,162.82,162.1,162.18,2300.0
2019-02-07 09:55:00,162.43,162.96,162.32,162.92,1500.0,162.43,162.96,162.32,162.92,1500.0
2019-02-07 10:00:00,162.64,162.8,162.03,162.04,3800.0,162.64,162.8,162.03,162.04,3800.0
2019-02-07 10:05:00,162.11,163.02,161.85,162.61,2800.0,162.11,163.02,161.85,162.61,2800.0
2019-02-07 10:10:00,162.57,163.3,162.02,163.3,3150.0,162.57,163.3,162.02,163.3,3150.0
2019-02-07 10:15:00,163.02,163.23,161.23,161.24,1750.0,163.02,163.23,161.23,161.24,1750.0
2019-02-07 10:20:00,161.28,162.07,161.1,162.06,7253.0,161.28,162.07,161.1,162.06,7253.0
2019-02-07 10:25:00,161.91,162.58,161.62,162.58,1343.0,161.91,162.58,161.62,162.58,1343.0
2019-02-07 10:30:00,162.66,162.67,162.13,162.13,1300.0,162.66,162.67,162.13,162.13,1300.0
2019-02-07 10:35:00,162.46,162.6,162.17,162.56,2800.0,162.46,162.6,162.17,162.56,2800.0
2019-02-07 10:40:00,162.37,162.46,161.66,161.69,2123.0,162.37,162.46,161.66,161.69,2123.0
2019-02-07 10:45:00,161.96,162.1,161.37,161.38,4332.0,161.96,162.1,161.37,161.38,4332.0
2019-02-07 10:50:00,161.56,161.56,160.73,160.73,1972.0,161.56,161.56,160.73,160.73,1972.0
2019-02-07 10:55:00,160.72,161.13,160.7,161.13,2800.0,160.72,161.13,160.7,161.13,2800.0
2019-02-07 11:00:00,160.92,161.28,160.64,161.24,2700.0,160.92,161.28,160.64,161.24,2700.0
2019-02-07 11:05:00,161.11,161.18,160.62,160.64,1700.0,161.11,161.18,160.62,160.64,1700.0
2019-02-07 11:10:00,160.7,160.89,160.05,160.66,3149.0,160.7,160.89,160.05,160.66,3149.0
2019-02-07 11:15:00,160.69,160.69,160.13,160.66,1500.0,160.69,160.69,160.13,160.66,1500.0
2019-02-07 11:20:00,160.49,160.78,160.09,160.09,3000.0,160.49,160.78,160.09,160.09,3000.0
2019-02-07 11:25:00,160.27,160.28,159.77,159.97,3354.0,160.27,160.28,159.77,159.97,3354.0
2019-02-07 11:30:00,159.72,159.72,158.28,158.73,6146.0,159.72,159.72,158.28,158.73,6146.0
2019-02-07 11:35:00,158.75,159.57,158.17,159.57,5211.0,158.75,159.57,158.17,159.57,5211.0
2019-02-07 11:40:00,159.57,160.37,159.57,159.72,1712.0,159.57,160.37,159.57,159.72,1712.0
2019-02-07 11:45:00,159.86,160.19,159.84,159.84,671.0,159.86,160.19,159.84,159.84,671.0
2019-02-07 11:50:00,159.76,159.83,159.36,159.38,2800.0,159.76,159.83,159.36,159.38,2800.0
2019-02-07 11:55:00,159.38,159.38,159.22,159.38,622.0,159.38,159.38,159.22,159.38,622.0
2019-02-07 12:00:00,159.05,159.21,158.86,158.86,2334.0,159.05,159.21,158.86,158.86,2334.0
2019-02-07 12:05:00,158.86,159.33,158.69,159.33,3782.0,158.86,159.33,158.69,159.33,3782.0
2019-02-07 12:10:00,159.27,159.71,159.26,159.63,3000.0,159.27,159.71,159.26,159.63,3000.0
2019-02-07 12:15:00,159.48,160.45,159.43,160.4,3704.0,159.48,160.45,159.43,160.4,3704.0
2019-02-07 12:20:00,160.56,161.08,160.5,161.08,1000.0,160.56,161.08,160.5,161.08,1000.0
2019-02-07 12:25:00,160.92,160.92,160.77,160.89,2478.0,160.92,160.92,160.77,160.89,2478.0
2019-02-07 12:30:00,160.92,161.17,160.75,161.14,1900.0,160.92,161.17,160.75,161.14,1900.0
2019-02-07 12:35:00,161.17,161.53,160.9,161.1,1900.0,161.17,161.53,160.9,161.1,1900.0
2019-02-07 12:40:00,161.1,161.2,160.41,160.67,2627.0,161.1,161.2,160.41,160.67,2627.0
2019-02-07 12:45:00,160.48,160.79,160.45,160.73,2200.0,160.48,160.79,160.45,160.73,2200.0
2019-02-07 12:50:00,160.86,160.86,160.2,160.2,1800.0,160.86,160.86,160.2,160.2,1800.0
2019-02-07 12:55:00,160.15,160.49,160.15,160.36,1700.0,160.15,160.49,160.15,160.36,1700.0
2019-02-07 13:00:00,160.73,160.76,160.46,160.72,1685.0,160.73,160.76,160.46,160.72,1685.0
2019-02-07 13:05:00,160.84,160.93,160.84,160.93,850.0,160.84,160.93,160.84,160.93,850.0
2019-02-07 13:10:00,160.67,160.67,160.31,160.31,500.0,160.67,160.67,160.31,160.31,500.0
2019-02-07 13:15:00,160.7,160.93,160.58,160.75,2869.0,160.7,160.93,160.58,160.75,2869.0
2019-02-07 13:20:00,160.94,160.94,160.76,160.77,2300.0,160.94,160.94,160.76,160.77,2300.0
2019-02-07 13:25:00,160.93,161.17,160.91,161.16,1596.0,160.93,161.17,160.91,161.16,1596.0
2019-02-07 13:30:00,161.16,161.43,160.99,161.39,1644.0,161.16,161.43,160.99,161.39,1644.0
2019-02-07 13:35:00,161.36,161.44,161.07,161.41,2300.0,161.36,161.44,161.07,161.41,2300.0
2019-02-07 13:40:00,161.45,161.75,161.45,161.75,1500.0,161.45,161.75,161.45,161.75,1500.0
2019-02-07 13:45:00,161.74,161.97,161.48,161.49,3240.0,161.74,161.97,161.48,161.49,3240.0
2019-02-07 13:50:00,161.52,161.53,161.28,161.5,759.0,161.52,161.53,161.28,161.5,759.0
2019-02-07 13:55:00,161.54,161.75,161.21,161.34,2977.0,161.54,161.75,161.21,161.34,2977.0
2019-02-07 14:00:00,161.45,161.45,161.21,161.21,200.0,161.45,161.45,161.21,161.21,200.0
2019-02-07 14:05:00,161.01,161.14,160.91,161.14,3493.0,161.01,161.14,160.91,161.14,3493.0
2019-02-07 14:10:00,161.05,161.16,160.84,161.07,3150.0,161.05,161.16,160.84,161.07,3150.0
2019-02-07 14:15:00,161.0,161.01,160.9,160.94,1662.0,161.0,161.01,160.9,160.94,1662.0
2019-02-07 14:20:00,160.74,160.94,160.68,160.76,2234.0,160.74,160.94,160.68,160.76,2234.0
2019-02-07 14:25:00,160.66,160.91,160.37,160.67,3229.0,160.66,160.91,160.37,160.67,3229.0
2019-02-07 14:30:00,160.95,160.97,160.76,160.92,2400.0,160.95,160.97,160.76,160.92,2400.0
2019-02-07 14:35:00,160.92,161.18,160.92,161.0,1935.0,160.92,161.18,160.92,161.0,1935.0
2019-02-07 14:40:00,161.02,161.03,160.73,160.92,700.0,161.02,161.03,160.73,160.92,700.0
2019-02-07 14:45:00,160.91,161.23,160.82,160.89,1769.0,160.91,161.23,160.82,160.89,1769.0
2019-02-07 14:50:00,160.89,161.11,160.62,161.11,1700.0,160.89,161.11,160.62,161.11,1700.0
2019-02-07 14:55:00,160.96,160.97,160.58,160.58,1615.0,160.96,160.97,160.58,160.58,1615.0
2019-02-07 15:00:00,160.59,160.91,160.46,160.46,2960.0,160.59,160.91,160.46,160.46,2960.0
2019-02-07 15:05:00,160.6,160.77,160.4,160.77,3514.0,160.6,160.77,160.4,160.77,3514.0
2019-02-07 15:10:00,160.71,160.83,160.57,160.69,2100.0,160.71,160.83,160.57,160.69,2100.0
2019-02-07 15:15:00,160.83,160.88,160.39,160.56,3400.0,160.83,160.88,160.39,160.56,3400.0
2019-02-07 15:20:00,160.67,160.67,160.37,160.48,1401.0,160.67,160.67,160.37,160.48,1401.0
2019-02-07 15:25:00,160.37,160.52,160.21,160.35,3075.0,160.37,160.52,160.21,160.35,3075.0
2019-02-07 15:30:00,160.24,160.69,160.24,160.53,7009.0,160.24,160.69,160.24,160.53,7009.0
2019-02-07 15:35:00,160.54,160.6,160.26,160.42,4641.0,160.54,160.6,160.26,160.42,4641.0
2019-02-07 15:40:00,160.31,160.81,160.31,160.67,7395.0,160.31,160.81,160.31,160.67,7395.0
2019-02-07 15:45:00,160.65,160.77,160.41,160.54,7751.0,160.65,160.77,160.41,160.54,7751.0
2019-02-07 15:50:00,160.56,160.76,160.5,160.56,10015.0,160.56,160.76,160.5,160.56,10015.0
2019-02-07 15:55:00,160.57,160.63,160.03,160.44,33708.0,160.57,160.63,160.03,160.44,33708.0
2019-02-08 09:30:00,158.65,159.05,158.52,159.05,2793.0,158.65,159.05,158.52,159.05,2793.0
2019-02-08 09:35:00,159.93,161.31,159.93,160.39,6139.0,159.93,161.31,159.93,160.39,6139.0
2019-02-08 09:40:00,160.36,161.38,160.35,161.3,1925.0,160.36,161.38,160.35,161.3,1925.0
2019-02-08 09:45:00,160.57,160.91,160.39,160.51,1700.0,160.57,160.91,160.39,160.51,1700.0
2019-02-08 09:50:00,160.27,160.75,160.27,160.71,3000.0,160.27,160.75,160.27,160.71,3000.0
2019-02-08 09:55:00,160.71,161.52,160.71,161.06,3250.0,160.71,161.52,160.71,161.06,3250.0
2019-02-08 10:00:00,160.88,161.65,160.57,161.65,5169.0,160.88,161.65,160.57,161.65,5169.0
2019-02-08 10:05:00,161.85,162.46,161.8,162.37,3113.0,161.85,162.46,161.8,162.37,3113.0
2019-02-08 10:10:00,162.85,162.85,161.99,162.0,5507.0,162.85,162.85,161.99,162.0,5507.0
2019-02-08 10:15:00,161.97,162.01,161.55,161.87,21200.0,161.97,162.01,161.55,161.87,21200.0
2019-02-08 10:20:00,162.02,162.22,161.89,162.22,6560.0,162.02,162.22,161.89,162.22,6560.0
2019-02-08 10:25:00,162.76,162.79,162.13,162.75,2847.0,162.76,162.79,162.13,162.75,2847.0
2019-02-08 10:30:00,162.25,162.95,162.02,162.95,4100.0,162.25,162.95,162.02,162.95,4100.0
2019-02-08 10:35:00,162.94,163.71,162.85,163.24,2000.0,162.94,163.71,162.85,163.24,2000.0
2019-02-08 10:40:00,163.57,163.61,163.29,163.57,3360.0,163.57,163.61,163.29,163.57,3360.0
2019-02-08 10:45:00,163.46,163.56,162.94,163.42,6897.0,163.46,163.56,162.94,163.42,6897.0
2019-02-08 10:50:00,163.54,164.22,163.54,164.02,6650.0,163.54,164.22,163.54,164.02,6650.0
2019-02-08 10:55:00,163.99,164.07,163.65,163.9,3400.0,163.99,164.07,163.65,163.9,3400.0
2019-02-08 11:00:00,163.91,163.91,163.48,163.78,9753.0,163.91,163.91,163.48,163.78,9753.0
2019-02-08 11:05:00,163.65,164.34,163.64,164.12,14847.0,163.65,164.34,163.64,164.12,14847.0
2019-02-08 11:10:00,164.24,164.55,164.09,164.2,2250.0,164.24,164.55,164.09,164.2,2250.0
2019-02-08 11:15:00,164.2,164.23,163.9,163.93,2714.0,164.2,164.23,163.9,163.93,2714.0
2019-02-08 11:20:00,163.88,164.31,163.85,164.31,2426.0,163.88,164.31,163.85,164.31,2426.0
2019-02-08 11:25:00,164.18,164.32,163.77,163.77,8354.0,164.18,164.32,163.77,163.77,8354.0
2019-02-08 11:30:00,163.87,163.87,163.42,163.46,1200.0,163.87,163.87,163.42,163.46,1200.0
2019-02-08 11:35:00,163.14,163.17,162.93,163.07,3800.0,163.14,163.17,162.93,163.07,3800.0
2019-02-08 11:40:00,163.22,163.36,163.09,163.35,1600.0,163.22,163.36,163.09,163.35,1600.0
2019-02-08 11:45:00,163.19,163.19,162.55,162.82,2436.0,163.19,163.19,162.55,162.82,2436.0
2019-02-08 11:50:00,162.88,163.77,162.88,163.77,2550.0,162.88,163.77,162.88,163.77,2550.0
2019-02-08 11:55:00,163.5,163.8,163.2,163.8,6784.0,163.5,163.8,163.2,163.8,6784.0
2019-02-08 12:00:00,163.81,164.19,163.47,163.47,3532.0,163.81,164.19,163.47,163.47,3532.0
2019-02-08 12:05:00,163.55,163.55,163.02,163.02,1523.0,163.55,163.55,163.02,163.02,1523.0
2019-02-08 12:10:00,162.95,162.95,162.75,162.75,2480.0,162.95,162.95,162.75,162.75,2480.0
2019-02-08 12:15:00,162.75,163.23,162.74,163.23,2300.0,162.75,163.23,162.74,163.23,2300.0
2019-02-08 12:20:00,163.38,163.38,163.21,163.38,1500.0,163.38,163.38,163.21,163.38,1500.0
2019-02-08 12:25:00,163.46,163.73,163.28,163.73,1800.0,163.46,163.73,163.28,163.73,1800.0
2019-02-08 12:30:00,163.62,163.72,163.27,163.27,2300.0,163.62,163.72,163.27,163.27,2300.0
2019-02-08 12:35:00,163.39,163.47,163.09,163.09,925.0,163.39,163.47,163.09,163.09,925.0
2019-02-08 12:40:00,163.25,163.97,163.25,163.97,1954.0,163.25,163.97,163.25,163.97,1954.0
2019-02-08 12:45:00,163.8,163.83,163.8,163.83,200.0,163.8,163.83,163.8,163.83,200.0
2019-02-08 12:50:00,163.92,163.92,163.59,163.71,4156.0,163.92,163.92,163.59,163.71,4156.0
2019-02-08 12:55:00,163.81,163.97,163.68,163.78,2851.0,163.81,163.97,163.68,163.78,2851.0
2019-02-08 13:00:00,163.88,164.0,163.88,164.0,1500.0,163.88,164.0,163.88,164.0,1500.0
2019-02-08 13:05:00,163.99,163.99,163.84,163.92,1600.0,163.99,163.99,163.84,163.92,1600.0
2019-02-08 13:10:00,163.92,164.48,163.91,164.47,6891.0,163.92,164.48,163.91,164.47,6891.0
2019-02-08 13:15:00,164.49,164.5,164.39,164.39,2568.0,164.49,164.5,164.39,164.39,2568.0
2019-02-08 13:20:00,164.47,164.48,164.22,164.22,4394.0,164.47,164.48,164.22,164.22,4394.0
2019-02-08 13:25:00,164.2,164.28,164.18,164.25,3289.0,164.2,164.28,164.18,164.25,3289.0
2019-02-08 13:30:00,164.28,164.48,164.28,164.29,5528.0,164.28,164.48,164.28,164.29,5528.0
2019-02-08 13:35:00,164.32,164.44,164.28,164.37,3409.0,164.32,164.44,164.28,164.37,3409.0
2019-02-08 13:40:00,164.31,164.54,164.3,164.54,3600.0,164.31,164.54,164.3,164.54,3600.0
2019-02-08 13:45:00,164.59,164.87,164.59,164.61,3989.0,164.59,164.87,164.59,164.61,3989.0
2019-02-08 13:50:00,164.81,164.96,164.7,164.81,4270.0,164.81,164.96,164.7,164.81,4270.0
2019-02-08 13:55:00,164.8,164.81,164.49,164.56,8266.0,164.8,164.81,164.49,164.56,8266.0
2019-02-08 14:00:00,164.6,164.6,164.27,164.46,2700.0,164.6,164.6,164.27,164.46,2700.0
2019-02-08 14:05:00,164.43,164.84,164.42,164.51,9893.0,164.43,164.84,164.42,164.51,9893.0
2019-02-08 14:10:00,164.47,164.91,164.47,164.89,4822.0,164.47,164.91,164.47,164.89,4822.0
2019-02-08 14:15:00,164.84,165.07,164.53,165.07,5752.0,164.84,165.07,164.53,165.07,5752.0
2019-02-08 14:20:00,165.02,165.1,164.69,164.71,9536.0,165.02,165.1,164.69,164.71,9536.0
2019-02-08 14:25:00,164.81,164.91,164.39,164.6,6740.0,164.81,164.91,164.39,164.6,6740.0
2019-02-08 14:30:00,164.76,165.03,164.76,164.98,4368.0,164.76,165.03,164.76,164.98,4368.0
2019-02-08 14:35:00,164.93,165.04,164.79,165.04,6856.0,164.93,165.04,164.79,165.04,6856.0
2019-02-08 14:40:00,165.11,165.14,164.83,165.09,7163.0,165.11,165.14,164.83,165.09,7163.0
2019-02-08 14:45:00,165.13,165.33,165.08,165.16,4439.0,165.13,165.33,165.08,165.16,4439.0
2019-02-08 14:50:00,165.01,165.01,164.73,164.87,1600.0,165.01,165.01,164.73,164.87,1600.0
2019-02-08 14:55:00,164.88,165.12,164.88,165.03,1224.0,164.88,165.12,164.88,165.03,1224.0
2019-02-08 15:00:00,164.85,164.92,164.61,164.67,1900.0,164.85,164.92,164.61,164.67,1900.0
2019-02-08 15:05:00,164.77,164.95,164.77,164.95,1975.0,164.77,164.95,164.77,164.95,1975.0
2019-02-08 15:10:00,164.85,165.15,164.69,165.09,3148.0,164.85,165.15,164.69,165.09,3148.0
2019-02-08 15:15:00,165.02,165.09,164.94,165.0,2791.0,165.02,165.09,164.94,165.0,2791.0
2019-02-08 15:20:00,165.0,165.24,164.97,165.08,5100.0,165.0,165.24,164.97,165.08,5100.0
2019-02-08 15:25:00,165.11,165.11,164.98,165.07,2618.0,165.11,165.11,164.98,165.07,2618.0
2019-02-08 15:30:00,165.03,165.05,164.79,164.92,6108.0,165.03,165.05,164.79,164.92,6108.0
2019-02-08 15:35:00,164.93,165.08,164.81,165.02,2188.0,164.93,165.08,164.81,165.02,2188.0
2019-02-08 15:40:00,165.07,165.3,165.07,165.24,4506.0,165.07,165.3,165.07,165.24,4506.0
2019-02-08 15:45:00,165.18,165.28,165.07,165.1,7530.0,165.18,165.28,165.07,165.1,7530.0
2019-02-08 15:50:00,165.17,165.17,165.06,165.06,7522.0,165.17,165.17,165.06,165.06,7522.0
2019-02-08 15:55:00,165.07,165.48,165.07,165.4,18942.0,165.07,165.48,165.07,165.4,18942.0
2019-02-11 09:30:00,166.5,167.89,166.2,167.73,19001.0,166.5,167.89,166.2,167.73,19001.0
2019-02-11 09:35:00,168.05,168.95,166.55,166.55,17466.0,168.05,168.95,166.55,166.55,17466.0
2019-02-11 09:40:00,166.59,166.88,165.45,166.0,6026.0,166.59,166.88,165.45,166.0,6026.0
2019-02-11 09:45:00,166.0,166.78,165.65,165.92,3400.0,166.0,166.78,165.65,165.92,3400.0
2019-02-11 09:50:00,165.86,166.5,165.7,165.7,5782.0,165.86,166.5,165.7,165.7,5782.0
2019-02-11 09:55:00,165.78,165.9,165.44,165.56,2700.0,165.78,165.9,165.44,165.56,2700.0
2019-02-11 10:00:00,166.02,166.26,165.28,165.75,11432.0,166.02,166.26,165.28,165.75,11432.0
2019-02-11 10:05:00,165.91,166.54,165.86,166.5,5701.0,165.91,166.54,165.86,166.5,5701.0
2019-02-11 10:10:00,166.58,167.17,166.32,166.47,7637.0,166.58,167.17,166.32,166.47,7637.0
2019-02-11 10:15:00,166.73,167.64,166.72,167.39,37549.0,166.73,167.64,166.72,167.39,37549.0
2019-02-11 10:20:00,167.21,167.37,166.44,166.51,17298.0,167.21,167.37,166.44,166.51,17298.0
2019-02-11 10:25:00,166.56,167.27,166.56,167.27,3000.0,166.56,167.27,166.56,167.27,3000.0
2019-02-11 10:30:00,167.1,167.51,166.81,167.51,2700.0,167.1,167.51,166.81,167.51,2700.0
2019-02-11 10:35:00,167.44,167.59,167.39,167.45,2785.0,167.44,167.59,167.39,167.45,2785.0
2019-02-11 10:40:00,167.45,168.1,167.45,168.1,2480.0,167.45,168.1,167.45,168.1,2480.0
2019-02-11 10:45:00,167.96,168.49,167.95,168.07,5553.0,167.96,168.49,167.95,168.07,5553.0
2019-02-11 10:50:00,168.13,168.36,167.8,167.88,5398.0,168.13,168.36,167.8,167.88,5398.0
2019-02-11 10:55:00,167.8,168.0,167.69,167.78,3095.0,167.8,168.0,167.69,167.78,3095.0
2019-02-11 11:00:00,167.82,168.42,167.82,168.13,1500.0,167.82,168.42,167.82,168.13,1500.0
2019-02-11 11:05:00,168.09,168.51,167.34,167.34,3105.0,168.09,168.51,167.34,167.34,3105.0
2019-02-11 11:10:00,167.41,167.56,167.22,167.52,3109.0,167.41,167.56,167.22,167.52,3109.0
2019-02-11 11:15:00,167.75,168.44,167.61,168.2,2270.0,167.75,168.44,167.61,168.2,2270.0
2019-02-11 11:20:00,168.08,168.46,168.0,168.31,2920.0,168.08,168.46,168.0,168.31,2920.0
2019-02-11 11:25:00,168.27,168.32,167.83,167.94,1850.0,168.27,168.32,167.83,167.94,1850.0
2019-02-11 11:30:00,167.63,167.82,167.43,167.72,4177.0,167.63,167.82,167.43,167.72,4177.0
2019-02-11 11:35:00,167.62,167.62,167.2,167.2,900.0,167.62,167.62,167.2,167.2,900.0
2019-02-11 11:40:00,167.21,167.3,167.06,167.19,1900.0,167.21,167.3,167.06,167.19,1900.0
2019-02-11 11:45:00,167.3,167.47,167.3,167.47,400.0,167.3,167.47,167.3,167.47,400.0
2019-02-11 11:50:00,167.58,167.61,167.29,167.44,2150.0,167.58,167.61,167.29,167.44,2150.0
2019-02-11 11:55:00,167.44,167.98,167.44,167.98,900.0,167.44,167.98,167.44,167.98,900.0
2019-02-11 12:00:00,167.72,168.04,167.65,167.66,3533.0,167.72,168.04,167.65,167.66,3533.0
2019-02-11 12:05:00,167.62,168.0,167.61,168.0,3210.0,167.62,168.0,167.61,168.0,3210.0
2019-02-11 12:10:00,167.99,167.99,167.73,167.73,1408.0,167.99,167.99,167.73,167.73,1408.0
2019-02-11 12:15:00,167.75,167.75,167.61,167.61,1150.0,167.75,167.75,167.61,167.61,1150.0
2019-02-11 12:20:00,167.47,167.94,167.43,167.94,4800.0,167.47,167.94,167.43,167.94,4800.0
2019-02-11 12:25:00,167.91,168.21,167.9,168.21,1015.0,167.91,168.21,167.9,168.21,1015.0
2019-02-11 12:30:00,168.1,168.11,167.86,168.09,1967.0,168.1,168.11,167.86,168.09,1967.0
2019-02-11 12:35:00,168.03,168.03,167.58,167.68,1900.0,168.03,168.03,167.58,167.68,1900.0
2019-02-11 12:40:00,167.86,168.14,167.78,167.84,1366.0,167.86,168.14,167.78,167.84,1366.0
2019-02-11 12:45:00,167.85,168.24,167.85,168.08,1122.0,167.85,168.24,167.85,168.08,1122.0
2019-02-11 12:50:00,168.22,168.35,167.88,167.88,2001.0,168.22,168.35,167.88,167.88,2001.0
2019-02-11 12:55:00,167.8,167.8,167.5,167.5,1963.0,167.8,167.8,167.5,167.5,1963.0
2019-02-11 13:00:00,167.41,167.41,167.23,167.26,600.0,167.41,167.41,167.23,167.26,600.0
2019-02-11 13:05:00,167.39,167.41,167.15,167.15,512.0,167.39,167.41,167.15,167.15,512.0
2019-02-11 13:10:00,167.01,167.27,166.95,167.27,2055.0,167.01,167.27,166.95,167.27,2055.0
2019-02-11 13:15:00,167.28,167.28,167.06,167.06,1587.0,167.28,167.28,167.06,167.06,1587.0
2019-02-11 13:20:00,167.05,167.05,166.73,166.8,2512.0,167.05,167.05,166.73,166.8,2512.0
2019-02-11 13:25:00,166.85,167.13,166.83,166.96,1300.0,166.85,167.13,166.83,166.96,1300.0
2019-02-11 13:30:00,166.84,167.25,166.82,167.2,6221.0,166.84,167.25,166.82,167.2,6221.0
2019-02-11 13:35:00,167.14,167.43,167.13,167.23,2305.0,167.14,167.43,167.13,167.23,2305.0
2019-02-11 13:40:00,167.27,167.27,166.88,166.88,4103.0,167.27,167.27,166.88,166.88,4103.0
2019-02-11 13:45:00,166.82,166.9,166.72,166.72,2900.0,166.82,166.9,166.72,166.72,2900.0
2019-02-11 13:50:00,166.69,166.69,166.3,166.34,6650.0,166.69,166.69,166.3,166.34,6650.0
2019-02-11 13:55:00,166.34,167.25,166.34,167.14,8596.0,166.34,167.25,166.34,167.14,8596.0
2019-02-11 14:00:00,167.06,167.25,166.91,167.25,2000.0,167.06,167.25,166.91,167.25,2000.0
2019-02-11 14:05:00,167.25,167.78,167.17,167.78,1500.0,167.25,167.78,167.17,167.78,1500.0
2019-02-11 14:10:00,167.64,167.77,167.39,167.59,3002.0,167.64,167.77,167.39,167.59,3002.0
2019-02-11 14:15:00,167.45,167.45,167.08,167.08,4140.0,167.45,167.45,167.08,167.08,4140.0
2019-02-11 14:20:00,167.15,167.41,167.09,167.21,3413.0,167.15,167.41,167.09,167.21,3413.0
2019-02-11 14:25:00,167.0,167.01,166.74,166.78,2032.0,167.0,167.01,166.74,166.78,2032.0
2019-02-11 14:30:00,166.8,166.96,166.77,166.93,2200.0,166.8,166.96,166.77,166.93,2200.0
2019-02-11 14:35:00,166.85,167.2,166.76,167.2,4202.0,166.85,167.2,166.76,167.2,4202.0
2019-02-11 14:40:00,167.12,167.48,167.12,167.4,2000.0,167.12,167.48,167.12,167.4,2000.0
2019-02-11 14:45:00,167.33,167.42,166.53,166.53,6634.0,167.33,167.42,166.53,166.53,6634.0
2019-02-11 14:50:00,166.57,167.07,166.46,166.78,5701.0,166.57,167.07,166.46,166.78,5701.0
2019-02-11 14:55:00,166.74,167.23,166.72,167.14,3800.0,166.74,167.23,166.72,167.14,3800.0
2019-02-11 15:00:00,167.14,167.58,167.13,167.46,3706.0,167.14,167.58,167.13,167.46,3706.0
2019-02-11 15:05:00,167.38,167.38,167.15,167.19,5800.0,167.38,167.38,167.15,167.19,5800.0
2019-02-11 15:10:00,167.17,167.31,167.08,167.28,8299.0,167.17,167.31,167.08,167.28,8299.0
2019-02-11 15:15:00,167.34,167.37,166.99,167.23,9354.0,167.34,167.37,166.99,167.23,9354.0
2019-02-11 15:20:00,167.17,167.67,167.17,167.62,5913.0,167.17,167.67,167.17,167.62,5913.0
2019-02-11 15:25:00,167.89,168.15,167.58,167.58,4500.0,167.89,168.15,167.58,167.58,4500.0
2019-02-11 15:30:00,167.68,167.73,167.09,167.09,2330.0,167.68,167.73,167.09,167.09,2330.0
2019-02-11 15:35:00,167.13,167.28,167.12,167.25,6069.0,167.13,167.28,167.12,167.25,6069.0
2019-02-11 15:40:00,167.25,167.74,167.22,167.64,12101.0,167.25,167.74,167.22,167.64,12101.0
2019-02-11 15:45:00,167.7,167.93,167.5,167.65,11865.0,167.7,167.93,167.5,167.65,11865.0
2019-02-11 15:50:00,167.65,167.85,167.52,167.85,13654.0,167.65,167.85,167.52,167.85,13654.0
2019-02-11 15:55:00,167.77,167.86,167.39,167.56,32209.0,167.77,167.86,167.39,167.56,32209.0
2019-02-12 09:30:00,169.97,170.46,169.26,169.6,9836.0,169.97,170.46,169.26,169.6,9836.0
2019-02-12 09:35:00,170.0,170.55,169.25,169.25,30637.0,170.0,170.55,169.25,169.25,30637.0
2019-02-12 09:40:00,169.08,170.0,169.08,169.95,15820.0,169.08,170.0,169.08,169.95,15820.0
2019-02-12 09:45:00,169.9,170.0,169.28,169.55,28899.0,169.9,170.0,169.28,169.55,28899.0
2019-02-12 09:50:00,169.73,169.89,169.28,169.78,11000.0,169.73,169.89,169.28,169.78,11000.0
2019-02-12 09:55:00,169.53,169.68,169.3,169.42,17928.0,169.53,169.68,169.3,169.42,17928.0
2019-02-12 10:00:00,169.35,169.9,169.35,169.69,10887.0,169.35,169.9,169.35,169.69,10887.0
2019-02-12 10:05:00,169.6,170.33,169.47,170.33,16825.0,169.6,170.33,169.47,170.33,16825.0
2019-02-12 10:10:00,170.19,170.2,169.54,169.54,3524.0,170.19,170.2,169.54,169.54,3524.0
2019-02-12 10:15:00,169.59,169.67,169.21,169.44,11138.0,169.59,169.67,169.21,169.44,11138.0
2019-02-12 10:20:00,169.45,169.8,169.43,169.71,3900.0,169.45,169.8,169.43,169.71,3900.0
2019-02-12 10:25:00,169.81,170.77,169.81,170.31,5600.0,169.81,170.77,169.81,170.31,5600.0
2019-02-12 10:30:00,170.16,170.4,170.16,170.36,14252.0,170.16,170.4,170.16,170.36,14252.0
2019-02-12 10:35:00,170.34,170.49,170.16,170.43,4150.0,170.34,170.49,170.16,170.43,4150.0
2019-02-12 10:40:00,170.37,170.37,169.51,169.71,5328.0,170.37,170.37,169.51,169.71,5328.0
2019-02-12 10:45:00,169.79,170.39,169.65,170.0,17000.0,169.79,170.39,169.65,170.0,17000.0
2019-02-12 10:50:00,169.94,169.99,169.63,169.81,18368.0,169.94,169.99,169.63,169.81,18368.0
2019-02-12 10:55:00,169.9,170.44,169.9,170.41,2525.0,169.9,170.44,169.9,170.41,2525.0
2019-02-12 11:00:00,170.57,170.67,170.05,170.13,3641.0,170.57,170.67,170.05,170.13,3641.0
2019-02-12 11:05:00,170.06,170.09,169.69,170.0,5374.0,170.06,170.09,169.69,170.0,5374.0
2019-02-12 11:10:00,170.06,170.47,170.06,170.27,3525.0,170.06,170.47,170.06,170.27,3525.0
2019-02-12 11:15:00,170.41,170.41,170.02,170.4,6245.0,170.41,170.41,170.02,170.4,6245.0
2019-02-12 11:20:00,170.3,170.41,169.94,169.94,3886.0,170.3,170.41,169.94,169.94,3886.0
2019-02-12 11:25:00,170.04,170.44,170.04,170.3,7886.0,170.04,170.44,170.04,170.3,7886.0
2019-02-12 11:30:00,170.3,170.45,170.06,170.37,6143.0,170.3,170.45,170.06,170.37,6143.0
2019-02-12 11:35:00,170.28,170.28,170.05,170.05,2200.0,170.28,170.28,170.05,170.05,2200.0
2019-02-12 11:40:00,170.08,170.24,170.0,170.02,5700.0,170.08,170.24,170.0,170.02,5700.0
2019-02-12 11:45:00,170.05,170.05,169.64,169.86,12063.0,170.05,170.05,169.64,169.86,12063.0
2019-02-12 11:50:00,169.86,170.05,169.7,170.05,4924.0,169.86,170.05,169.7,170.05,4924.0
2019-02-12 11:55:00,170.03,170.09,169.85,169.92,5959.0,170.03,170.09,169.85,169.92,5959.0
2019-02-12 12:00:00,170.0,170.44,169.99,170.27,9900.0,170.0,170.44,169.99,170.27,9900.0
2019-02-12 12:05:00,170.27,170.44,170.25,170.38,9622.0,170.27,170.44,170.25,170.38,9622.0
2019-02-12 12:10:00,170.42,170.72,170.37,170.56,3000.0,170.42,170.72,170.37,170.56,3000.0
2019-02-12 12:15:00,170.65,170.99,170.65,170.92,6300.0,170.65,170.99,170.65,170.92,6300.0
2019-02-12 12:20:00,170.93,171.24,170.92,170.97,12674.0,170.93,171.24,170.92,170.97,12674.0
2019-02-12 12:25:00,171.03,171.3,171.02,171.19,2016.0,171.03,171.3,171.02,171.19,2016.0
2019-02-12 12:30:00,171.31,171.62,171.17,171.62,1700.0,171.31,171.62,171.17,171.62,1700.0
2019-02-12 12:35:00,171.64,171.84,171.49,171.75,2200.0,171.64,171.84,171.49,171.75,2200.0
2019-02-12 12:40:00,171.75,171.82,171.53,171.54,11692.0,171.75,171.82,171.53,171.54,11692.0
2019-02-12 12:45:00,171.58,171.58,170.68,170.98,14753.0,171.58,171.58,170.68,170.98,14753.0
2019-02-12 12:50:00,170.94,171.42,170.94,171.28,5025.0,170.94,171.42,170.94,171.28,5025.0
2019-02-12 12:55:00,171.21,171.26,170.96,171.06,3460.0,171.21,171.26,170.96,171.06,3460.0
2019-02-12 13:00:00,170.95,170.95,170.75,170.92,800.0,170.95,170.95,170.75,170.92,800.0
2019-02-12 13:05:00,171.03,171.43,170.75,171.37,9256.0,171.03,171.43,170.75,171.37,9256.0
2019-02-12 13:10:00,171.31,171.33,171.02,171.03,3599.0,171.31,171.33,171.02,171.03,3599.0
2019-02-12 13:15:00,171.02,171.08,170.88,170.88,1200.0,171.02,171.08,170.88,170.88,1200.0
2019-02-12 13:20:00,170.87,170.87,170.54,170.59,2899.0,170.87,170.87,170.54,170.59,2899.0
2019-02-12 13:25:00,170.47,170.67,170.47,170.58,1450.0,170.47,170.67,170.47,170.58,1450.0
2019-02-12 13:30:00,170.58,170.95,170.49,170.95,3700.0,170.58,170.95,170.49,170.95,3700.0
2019-02-12 13:35:00,170.92,170.92,170.33,170.34,3438.0,170.92,170.92,170.33,170.34,3438.0
2019-02-12 13:40:00,170.32,170.46,170.22,170.39,8100.0,170.32,170.46,170.22,170.39,8100.0
2019-02-12 13:45:00,170.44,170.61,170.24,170.61,2250.0,170.44,170.61,170.24,170.61,2250.0
2019-02-12 13:50:00,170.59,170.9,170.59,170.83,3200.0,170.59,170.9,170.59,170.83,3200.0
2019-02-12 13:55:00,171.0,171.47,171.0,171.42,9522.0,171.0,171.47,171.0,171.42,9522.0
2019-02-12 14:00:00,171.44,171.44,171.06,171.32,4504.0,171.44,171.44,171.06,171.32,4504.0
2019-02-12 14:05:00,171.33,171.42,171.21,171.21,4142.0,171.33,171.42,171.21,171.21,4142.0
2019-02-12 14:10:00,171.37,171.37,170.82,170.88,8086.0,171.37,171.37,170.82,170.88,8086.0
2019-02-12 14:15:00,170.84,170.94,170.76,170.83,4317.0,170.84,170.94,170.76,170.83,4317.0
2019-02-12 14:20:00,170.91,171.13,170.9,171.05,3951.0,170.91,171.13,170.9,171.05,3951.0
2019-02-12 14:25:00,171.05,171.17,170.81,170.93,8650.0,171.05,171.17,170.81,170.93,8650.0
2019-02-12 14:30:00,170.89,171.28,170.79,171.28,4175.0,170.89,171.28,170.79,171.28,4175.0
2019-02-12 14:35:00,171.32,171.5,171.32,171.42,3850.0,171.32,171.5,171.32,171.42,3850.0
2019-02-12 14:40:00,171.42,171.49,171.32,171.39,4773.0,171.42,171.49,171.32,171.39,4773.0
2019-02-12 14:45:00,171.39,171.46,170.83,170.83,32030.0,171.39,171.46,170.83,170.83,32030.0
2019-02-12 14:50:00,170.87,171.14,170.82,171.02,5508.0,170.87,171.14,170.82,171.02,5508.0
2019-02-12 14:55:00,171.16,171.31,171.03,171.04,7324.0,171.16,171.31,171.03,171.04,7324.0
2019-02-12 15:00:00,171.09,171.25,170.9,170.97,10435.0,171.09,171.25,170.9,170.97,10435.0
2019-02-12 15:05:00,171.03,171.12,170.86,171.12,15246.0,171.03,171.12,170.86,171.12,15246.0
2019-02-12 15:10:00,171.06,171.22,170.95,171.2,13526.0,171.06,171.22,170.95,171.2,13526.0
2019-02-12 15:15:00,171.15,171.19,170.98,171.12,10617.0,171.15,171.19,170.98,171.12,10617.0
2019-02-12 15:20:00,171.18,171.33,171.16,171.2,15555.0,171.18,171.33,171.16,171.2,15555.0
2019-02-12 15:25:00,171.14,171.27,171.1,171.14,12197.0,171.14,171.27,171.1,171.14,12197.0
2019-02-12 15:30:00,171.1,171.28,171.07,171.28,3247.0,171.1,171.28,171.07,171.28,3247.0
2019-02-12 15:35:00,171.3,171.82,171.3,171.69,14684.0,171.3,171.82,171.3,171.69,14684.0
2019-02-12 15:40:00,171.74,172.11,171.7,171.98,17368.0,171.74,172.11,171.7,171.98,17368.0
2019-02-12 15:45:00,172.01,172.01,171.77,171.87,17453.0,172.01,172.01,171.77,171.87,17453.0
2019-02-12 15:50:00,171.9,172.25,171.86,171.96,29069.0,171.9,172.25,171.86,171.96,29069.0
2019-02-12 15:55:00,171.96,172.54,171.72,171.96,44411.0,171.96,172.54,171.72,171.96,44411.0
2019-02-13 09:30:00,179.25,180.0,174.4,176.0,30682.0,179.25,180.0,174.4,176.0,30682.0
2019-02-13 09:35:00,175.81,179.3,171.68,172.0,46291.0,175.81,179.3,171.68,172.0,46291.0
2019-02-13 09:40:00,172.0,172.53,167.72,169.43,43444.0,172.0,172.53,167.72,169.43,43444.0
2019-02-13 09:45:00,169.93,171.2,168.34,171.09,29600.0,169.93,171.2,168.34,171.09,29600.0
2019-02-13 09:50:00,170.47,173.49,170.47,172.91,18335.0,170.47,173.49,170.47,172.91,18335.0
2019-02-13 09:55:00,173.13,173.71,171.28,173.71,11395.0,173.13,173.71,171.28,173.71,11395.0
2019-02-13 10:00:00,173.5,174.23,172.56,173.84,12367.0,173.5,174.23,172.56,173.84,12367.0
2019-02-13 10:05:00,174.21,175.06,173.7,174.72,14647.0,174.21,175.06,173.7,174.72,14647.0
2019-02-13 10:10:00,174.23,175.46,172.83,174.06,13402.0,174.23,175.46,172.83,174.06,13402.0
2019-02-13 10:15:00,174.4,175.66,174.22,175.66,25797.0,174.4,175.66,174.22,175.66,25797.0
2019-02-13 10:20:00,175.56,175.56,174.12,174.58,10679.0,175.56,175.56,174.12,174.58,10679.0
2019-02-13 10:25:00,174.92,175.89,174.5,175.89,10532.0,174.92,175.89,174.5,175.89,10532.0
2019-02-13 10:30:00,176.17,176.2,174.81,174.81,17433.0,176.17,176.2,174.81,174.81,17433.0
2019-02-13 10:35:00,174.94,176.0,174.93,175.64,17565.0,174.94,176.0,174.93,175.64,17565.0
2019-02-13 10:40:00,175.34,175.38,174.68,174.86,6843.0,175.34,175.38,174.68,174.86,6843.0
2019-02-13 10:45:00,174.56,174.62,172.36,172.36,9142.0,174.56,174.62,172.36,172.36,9142.0
2019-02-13 10:50:00,172.53,172.82,171.55,172.08,9921.0,172.53,172.82,171.55,172.08,9921.0
2019-02-13 10:55:00,172.4,172.65,171.88,172.03,4314.0,172.4,172.65,171.88,172.03,4314.0
2019-02-13 11:00:00,172.52,173.8,172.03,173.65,8566.0,172.52,173.8,172.03,173.65,8566.0
2019-02-13 11:05:00,173.36,173.4,172.7,172.7,4059.0,173.36,173.4,172.7,172.7,4059.0
2019-02-13 11:10:00,172.51,172.97,172.37,172.97,4190.0,172.51,172.97,172.37,172.97,4190.0
2019-02-13 11:15:00,173.18,173.18,172.27,172.47,3598.0,173.18,173.18,172.27,172.47,3598.0
2019-02-13 11:20:00,172.66,172.97,172.29,172.59,5217.0,172.66,172.97,172.29,172.59,5217.0
2019-02-13 11:25:00,172.84,172.85,171.66,171.66,3866.0,172.84,172.85,171.66,171.66,3866.0
2019-02-13 11:30:00,171.75,171.76,170.43,171.1,18131.0,171.75,171.76,170.43,171.1,18131.0
2019-02-13 11:35:00,171.29,171.4,170.5,170.5,7739.0,171.29,171.4,170.5,170.5,7739.0
2019-02-13 11:40:00,170.58,170.79,170.05,170.17,19516.0,170.58,170.79,170.05,170.17,19516.0
2019-02-13 11:45:00,170.04,170.78,170.0,170.62,8205.0,170.04,170.78,170.0,170.62,8205.0
2019-02-13 11:50:00,170.63,170.72,169.71,170.22,10088.0,170.63,170.72,169.71,170.22,10088.0
2019-02-13 11:55:00,170.21,170.32,170.08,170.32,7100.0,170.21,170.32,170.08,170.32,7100.0
2019-02-13 12:00:00,170.46,172.08,170.46,172.08,6750.0,170.46,172.08,170.46,172.08,6750.0
2019-02-13 12:05:00,172.05,172.46,171.7,171.7,9660.0,172.05,172.46,171.7,171.7,9660.0
2019-02-13 12:10:00,171.81,171.93,171.52,171.6,3750.0,171.81,171.93,171.52,171.6,3750.0
2019-02-13 12:15:00,171.64,172.13,171.64,172.08,4684.0,171.64,172.13,171.64,172.08,4684.0
2019-02-13 12:20:00,172.0,172.6,171.88,172.54,3700.0,172.0,172.6,171.88,172.54,3700.0
2019-02-13 12:25:00,172.7,172.7,172.06,172.44,8600.0,172.7,172.7,172.06,172.44,8600.0
2019-02-13 12:30:00,172.47,172.47,172.18,172.2,3500.0,172.47,172.47,172.18,172.2,3500.0
2019-02-13 12:35:00,172.21,172.36,171.92,172.18,7639.0,172.21,172.36,171.92,172.18,7639.0
2019-02-13 12:40:00,172.32,173.0,172.32,172.68,2119.0,172.32,173.0,172.32,172.68,2119.0
2019-02-13 12:45:00,172.68,173.0,172.66,173.0,1750.0,172.68,173.0,172.66,173.0,1750.0
2019-02-13 12:50:00,173.04,173.36,172.48,173.36,7428.0,173.04,173.36,172.48,173.36,7428.0
2019-02-13 12:55:00,173.28,173.34,172.86,172.86,7980.0,173.28,173.34,172.86,172.86,7980.0
2019-02-13 13:00:00,172.52,172.59,171.83,172.08,3300.0,172.52,172.59,171.83,172.08,3300.0
2019-02-13 13:05:00,171.66,172.05,171.35,171.54,2381.0,171.66,172.05,171.35,171.54,2381.0
2019-02-13 13:10:00,171.42,172.5,171.42,172.31,4153.0,171.42,172.5,171.42,172.31,4153.0
2019-02-13 13:15:00,172.31,173.0,172.13,172.61,5685.0,172.31,173.0,172.13,172.61,5685.0
2019-02-13 13:20:00,172.75,172.75,172.47,172.75,600.0,172.75,172.75,172.47,172.75,600.0
2019-02-13 13:25:00,172.75,173.6,172.75,173.35,5364.0,172.75,173.6,172.75,173.35,5364.0
2019-02-13 13:30:00,173.09,173.25,173.02,173.14,2860.0,173.09,173.25,173.02,173.14,2860.0
2019-02-13 13:35:00,173.07,173.31,173.07,173.24,1686.0,173.07,173.31,173.07,173.24,1686.0
2019-02-13 13:40:00,173.34,173.74,173.34,173.44,1915.0,173.34,173.74,173.34,173.44,1915.0
2019-02-13 13:45:00,173.5,173.5,173.32,173.4,1000.0,173.5,173.5,173.32,173.4,1000.0
2019-02-13 13:50:00,173.4,173.72,173.39,173.66,2600.0,173.4,173.72,173.39,173.66,2600.0
2019-02-13 13:55:00,173.83,173.83,173.52,173.52,1600.0,173.83,173.83,173.52,173.52,1600.0
2019-02-13 14:00:00,173.56,173.7,173.5,173.57,1600.0,173.56,173.7,173.5,173.57,1600.0
2019-02-13 14:05:00,173.49,173.67,173.3,173.66,4400.0,173.49,173.67,173.3,173.66,4400.0
2019-02-13 14:10:00,173.71,174.4,173.69,174.35,5350.0,173.71,174.4,173.69,174.35,5350.0
2019-02-13 14:15:00,174.29,174.36,173.84,173.84,3900.0,174.29,174.36,173.84,173.84,3900.0
2019-02-13 14:20:00,173.4,173.8,173.24,173.8,2150.0,173.4,173.8,173.24,173.8,2150.0
2019-02-13 14:25:00,173.88,174.2,173.57,173.6,5024.0,173.88,174.2,173.57,173.6,5024.0
2019-02-13 14:30:00,173.47,173.92,173.34,173.72,5528.0,173.47,173.92,173.34,173.72,5528.0
2019-02-13 14:35:00,173.9,174.99,173.48,174.94,13275.0,173.9,174.99,173.48,174.94,13275.0
2019-02-13 14:40:00,174.95,175.28,173.8,173.89,11423.0,174.95,175.28,173.8,173.89,11423.0
2019-02-13 14:45:00,173.96,174.65,173.96,174.64,9174.0,173.96,174.65,173.96,174.64,9174.0
2019-02-13 14:50:00,174.52,174.59,173.9,173.9,3905.0,174.52,174.59,173.9,173.9,3905.0
2019-02-13 14:55:00,173.79,173.79,173.13,173.75,4707.0,173.79,173.79,173.13,173.75,4707.0
2019-02-13 15:00:00,173.65,173.94,173.4,173.45,9316.0,173.65,173.94,173.4,173.45,9316.0
2019-02-13 15:05:00,173.38,173.61,173.19,173.61,4810.0,173.38,173.61,173.19,173.61,4810.0
2019-02-13 15:10:00,173.51,173.68,173.37,173.65,5663.0,173.51,173.68,173.37,173.65,5663.0
2019-02-13 15:15:00,173.59,173.65,172.96,173.12,9350.0,173.59,173.65,172.96,173.12,9350.0
2019-02-13 15:20:00,173.01,173.33,172.52,172.59,8669.0,173.01,173.33,172.52,172.59,8669.0
2019-02-13 15:25:00,172.62,172.78,172.2,172.52,9674.0,172.62,172.78,172.2,172.52,9674.0
2019-02-13 15:30:00,172.67,172.71,171.94,171.94,9039.0,172.67,172.71,171.94,171.94,9039.0
2019-02-13 15:35:00,171.91,172.61,171.9,172.37,91265.0,171.91,172.61,171.9,172.37,91265.0
2019-02-13 15:40:00,172.41,172.41,171.53,171.54,12615.0,172.41,172.41,171.53,171.54,12615.0
2019-02-13 15:45:00,171.62,171.8,171.25,171.54,90374.0,171.62,171.8,171.25,171.54,90374.0
2019-02-13 15:50:00,171.49,171.54,170.65,170.86,46487.0,171.49,171.54,170.65,170.86,46487.0
2019-02-13 15:55:00,170.97,171.89,170.84,171.87,49350.0,170.97,171.89,170.84,171.87,49350.0
2019-02-14 09:30:00,163.5,164.89,162.67,163.13,151171.0,163.5,164.89,162.67,163.13,151171.0
2019-02-14 09:35:00,163.11,164.0,162.66,163.57,103012.0,163.11,164.0,162.66,163.57,103012.0
2019-02-14 09:40:00,163.54,163.55,162.8,163.11,91425.0,163.54,163.55,162.8,163.11,91425.0
2019-02-14 09:45:00,163.1,163.4,162.7,162.86,48590.0,163.1,163.4,162.7,162.86,48590.0
2019-02-14 09:50:00,162.86,163.5,162.74,163.25,44259.0,162.86,163.5,162.74,163.25,44259.0
2019-02-14 09:55:00,163.27,164.55,163.14,164.15,108034.0,163.27,164.55,163.14,164.15,108034.0
2019-02-14 10:00:00,164.13,165.5,164.0,165.0,140068.0,164.13,165.5,164.0,165.0,140068.0
2019-02-14 10:05:00,164.95,165.03,164.68,164.77,95872.0,164.95,165.03,164.68,164.77,95872.0
2019-02-14 10:10:00,164.82,165.89,164.82,165.87,82656.0,164.82,165.89,164.82,165.87,82656.0
2019-02-14 10:15:00,165.89,166.4,165.62,165.84,48149.0,165.89,166.4,165.62,165.84,48149.0
2019-02-14 10:20:00,165.9,166.05,165.25,165.25,47764.0,165.9,166.05,165.25,165.25,47764.0
2019-02-14 10:25:00,165.43,165.71,164.67,165.09,30844.0,165.43,165.71,164.67,165.09,30844.0
2019-02-14 10:30:00,165.09,165.51,165.02,165.51,15189.0,165.09,165.51,165.02,165.51,15189.0
2019-02-14 10:35:00,165.52,165.59,164.45,164.45,21361.0,165.52,165.59,164.45,164.45,21361.0
2019-02-14 10:40:00,164.53,165.08,164.49,164.52,28804.0,164.53,165.08,164.49,164.52,28804.0
2019-02-14 10:45:00,164.59,165.8,164.56,165.09,28212.0,164.59,165.8,164.56,165.09,28212.0
2019-02-14 10:50:00,165.12,165.21,164.91,165.17,7093.0,165.12,165.21,164.91,165.17,7093.0
2019-02-14 10:55:00,165.06,165.56,164.55,164.89,14720.0,165.06,165.56,164.55,164.89,14720.0
2019-02-14 11:00:00,164.93,165.25,164.09,164.33,10374.0,164.93,165.25,164.09,164.33,10374.0
2019-02-14 11:05:00,164.21,164.77,163.98,164.67,33818.0,164.21,164.77,163.98,164.67,33818.0
2019-02-14 11:10:00,164.69,165.06,164.27,164.89,22445.0,164.69,165.06,164.27,164.89,22445.0
2019-02-14 11:15:00,164.89,165.47,164.89,165.0,10232.0,164.89,165.47,164.89,165.0,10232.0
2019-02-14 11:20:00,164.94,165.0,164.75,164.78,8569.0,164.94,165.0,164.75,164.78,8569.0
2019-02-14 11:25:00,164.81,165.07,164.67,164.75,12222.0,164.81,165.07,164.67,164.75,12222.0
2019-02-14 11:30:00,164.75,165.09,164.66,164.91,9499.0,164.75,165.09,164.66,164.91,9499.0
2019-02-14 11:35:00,164.99,165.1,164.74,164.99,17553.0,164.99,165.1,164.74,164.99,17553.0
2019-02-14 11:40:00,164.93,165.25,164.69,165.02,22126.0,164.93,165.25,164.69,165.02,22126.0
2019-02-14 11:45:00,164.93,165.08,164.64,165.02,12894.0,164.93,165.08,164.64,165.02,12894.0
2019-02-14 11:50:00,165.03,165.53,165.03,165.4,31625.0,165.03,165.53,165.03,165.4,31625.0
2019-02-14 11:55:00,165.37,165.69,165.24,165.42,16407.0,165.37,165.69,165.24,165.42,16407.0
2019-02-14 12:00:00,165.3,165.7,165.13,165.68,11515.0,165.3,165.7,165.13,165.68,11515.0
2019-02-14 12:05:00,165.68,165.84,165.59,165.72,16259.0,165.68,165.84,165.59,165.72,16259.0
2019-02-14 12:10:00,165.7,165.74,165.51,165.54,7933.0,165.7,165.74,165.51,165.54,7933.0
2019-02-14 12:15:00,165.58,166.2,165.54,166.01,24443.0,165.58,166.2,165.54,166.01,24443.0
2019-02-14 12:20:00,165.99,165.99,165.64,165.88,10357.0,165.99,165.99,165.64,165.88,10357.0
2019-02-14 12:25:00,165.92,165.98,165.24,165.43,10010.0,165.92,165.98,165.24,165.43,10010.0
2019-02-14 12:30:00,165.43,165.68,165.2,165.37,6689.0,165.43,165.68,165.2,165.37,6689.0
2019-02-14 12:35:00,165.48,165.77,165.42,165.59,6818.0,165.48,165.77,165.42,165.59,6818.0
2019-02-14 12:40:00,165.61,165.69,165.21,165.49,18636.0,165.61,165.69,165.21,165.49,18636.0
2019-02-14 12:45:00,165.61,166.0,165.55,165.59,14096.0,165.61,166.0,165.55,165.59,14096.0
2019-02-14 12:50:00,165.6,165.87,165.45,165.75,8116.0,165.6,165.87,165.45,165.75,8116.0
2019-02-14 12:55:00,165.76,165.87,165.67,165.67,4294.0,165.76,165.87,165.67,165.67,4294.0
2019-02-14 13:00:00,165.65,165.91,165.48,165.88,15579.0,165.65,165.91,165.48,165.88,15579.0
2019-02-14 13:05:00,165.97,165.97,165.46,165.64,24710.0,165.97,165.97,165.46,165.64,24710.0
2019-02-14 13:10:00,165.68,165.79,165.09,165.09,29664.0,165.68,165.79,165.09,165.09,29664.0
2019-02-14 13:15:00,165.04,165.18,164.93,164.97,6365.0,165.04,165.18,164.93,164.97,6365.0
2019-02-14 13:20:00,165.04,165.14,164.94,164.99,12024.0,165.04,165.14,164.94,164.99,12024.0
2019-02-14 13:25:00,164.95,164.98,164.59,164.65,13546.0,164.95,164.98,164.59,164.65,13546.0
2019-02-14 13:30:00,164.68,165.0,164.68,164.95,8750.0,164.68,165.0,164.68,164.95,8750.0
2019-02-14 13:35:00,164.95,165.16,164.94,165.16,8227.0,164.95,165.16,164.94,165.16,8227.0
2019-02-14 13:40:00,165.22,165.49,165.15,165.49,4432.0,165.22,165.49,165.15,165.49,4432.0
2019-02-14 13:45:00,165.5,165.56,164.93,165.02,8960.0,165.5,165.56,164.93,165.02,8960.0
2019-02-14 13:50:00,165.0,165.07,164.93,164.94,6000.0,165.0,165.07,164.93,164.94,6000.0
2019-02-14 13:55:00,164.97,165.07,164.81,164.94,5707.0,164.97,165.07,164.81,164.94,5707.0
2019-02-14 14:00:00,165.07,165.12,164.81,165.04,12007.0,165.07,165.12,164.81,165.04,12007.0
2019-02-14 14:05:00,165.07,165.2,164.92,165.0,16498.0,165.07,165.2,164.92,165.0,16498.0
2019-02-14 14:10:00,165.0,165.07,164.67,164.83,9746.0,165.0,165.07,164.67,164.83,9746.0
2019-02-14 14:15:00,164.72,164.74,164.64,164.71,5815.0,164.72,164.74,164.64,164.71,5815.0
2019-02-14 14:20:00,164.71,164.79,164.67,164.79,5224.0,164.71,164.79,164.67,164.79,5224.0
2019-02-14 14:25:00,164.75,165.26,164.75,164.97,7795.0,164.75,165.26,164.75,164.97,7795.0
2019-02-14 14:30:00,164.92,165.0,164.81,164.84,9018.0,164.92,165.0,164.81,164.84,9018.0
2019-02-14 14:35:00,164.9,165.15,164.85,165.01,7450.0,164.9,165.15,164.85,165.01,7450.0
2019-02-14 14:40:00,165.11,165.26,164.84,164.91,17423.0,165.11,165.26,164.84,164.91,17423.0
2019-02-14 14:45:00,164.96,165.17,164.93,165.12,7493.0,164.96,165.17,164.93,165.12,7493.0
2019-02-14 14:50:00,165.09,165.12,164.82,165.02,11758.0,165.09,165.12,164.82,165.02,11758.0
2019-02-14 14:55:00,165.02,165.43,164.95,165.43,19204.0,165.02,165.43,164.95,165.43,19204.0
2019-02-14 15:00:00,165.42,165.53,165.15,165.15,7749.0,165.42,165.53,165.15,165.15,7749.0
2019-02-14 15:05:00,165.21,165.54,165.14,165.15,18406.0,165.21,165.54,165.14,165.15,18406.0
2019-02-14 15:10:00,165.14,165.33,164.84,165.03,20598.0,165.14,165.33,164.84,165.03,20598.0
2019-02-14 15:15:00,165.02,165.6,164.97,165.33,15516.0,165.02,165.6,164.97,165.33,15516.0
2019-02-14 15:20:00,165.3,165.31,164.74,164.91,16787.0,165.3,165.31,164.74,164.91,16787.0
2019-02-14 15:25:00,164.93,165.06,164.88,165.06,10666.0,164.93,165.06,164.88,165.06,10666.0
2019-02-14 15:30:00,165.07,165.26,164.95,165.04,14002.0,165.07,165.26,164.95,165.04,14002.0
2019-02-14 15:35:00,165.04,165.61,164.99,165.61,18896.0,165.04,165.61,164.99,165.61,18896.0
2019-02-14 15:40:00,165.63,165.65,165.32,165.53,36753.0,165.63,165.65,165.32,165.53,36753.0
2019-02-14 15:45:00,165.55,166.05,165.54,165.81,65719.0,165.55,166.05,165.54,165.81,65719.0
2019-02-14 15:50:00,165.79,166.25,165.78,166.07,51755.0,165.79,166.25,165.78,166.07,51755.0
2019-02-14 15:55:00,166.11,166.38,165.9,166.17,143181.0,166.11,166.38,165.9,166.17,143181.0
2019-02-15 09:30:00,167.0,168.0,166.31,167.41,42616.0,167.0,168.0,166.31,167.41,42616.0
2019-02-15 09:35:00,167.42,167.42,165.9,167.0,11556.0,167.42,167.42,165.9,167.0,11556.0
2019-02-15 09:40:00,166.37,166.86,165.84,166.86,5373.0,166.37,166.86,165.84,166.86,5373.0
2019-02-15 09:45:00,166.76,166.85,165.99,166.15,5934.0,166.76,166.85,165.99,166.15,5934.0
2019-02-15 09:50:00,165.98,166.14,165.06,165.4,11704.0,165.98,166.14,165.06,165.4,11704.0
2019-02-15 09:55:00,165.47,165.97,165.31,165.76,11228.0,165.47,165.97,165.31,165.76,11228.0
2019-02-15 10:00:00,166.12,166.55,165.64,165.94,7175.0,166.12,166.55,165.64,165.94,7175.0
2019-02-15 10:05:00,165.98,166.15,165.71,166.0,5125.0,165.98,166.15,165.71,166.0,5125.0
2019-02-15 10:10:00,166.02,166.72,165.92,166.57,9109.0,166.02,166.72,165.92,166.57,9109.0
2019-02-15 10:15:00,166.62,167.0,166.57,166.92,7561.0,166.62,167.0,166.57,166.92,7561.0
2019-02-15 10:20:00,167.0,167.14,166.7,167.06,10147.0,167.0,167.14,166.7,167.06,10147.0
2019-02-15 10:25:00,167.06,167.07,166.5,166.64,8473.0,167.06,167.07,166.5,166.64,8473.0
2019-02-15 10:30:00,166.65,166.99,166.55,166.99,3610.0,166.65,166.99,166.55,166.99,3610.0
2019-02-15 10:35:00,166.99,167.14,166.52,166.52,5493.0,166.99,167.14,166.52,166.52,5493.0
2019-02-15 10:40:00,166.81,167.03,166.74,166.97,4825.0,166.81,167.03,166.74,166.97,4825.0
2019-02-15 10:45:00,166.89,167.16,166.82,167.02,2835.0,166.89,167.16,166.82,167.02,2835.0
2019-02-15 10:50:00,167.02,167.02,166.61,166.82,3125.0,167.02,167.02,166.61,166.82,3125.0
2019-02-15 10:55:00,166.78,166.93,166.29,166.55,5559.0,166.78,166.93,166.29,166.55,5559.0
2019-02-15 11:00:00,166.74,166.88,166.58,166.87,2700.0,166.74,166.88,166.58,166.87,2700.0
2019-02-15 11:05:00,166.82,167.0,166.62,166.86,4103.0,166.82,167.0,166.62,166.86,4103.0
2019-02-15 11:10:00,166.74,166.74,166.36,166.42,5127.0,166.74,166.74,166.36,166.42,5127.0
2019-02-15 11:15:00,166.43,166.56,166.09,166.15,4391.0,166.43,166.56,166.09,166.15,4391.0
2019-02-15 11:20:00,166.05,166.06,165.6,165.74,7193.0,166.05,166.06,165.6,165.74,7193.0
2019-02-15 11:25:00,165.89,166.04,165.7,165.86,10527.0,165.89,166.04,165.7,165.86,10527.0
2019-02-15 11:30:00,165.95,166.23,165.95,166.06,12627.0,165.95,166.23,165.95,166.06,12627.0
2019-02-15 11:35:00,166.06,166.32,166.0,166.13,8418.0,166.06,166.32,166.0,166.13,8418.0
2019-02-15 11:40:00,166.23,166.35,165.9,165.91,5311.0,166.23,166.35,165.9,165.91,5311.0
2019-02-15 11:45:00,165.93,166.22,165.87,166.1,3715.0,165.93,166.22,165.87,166.1,3715.0
2019-02-15 11:50:00,166.16,166.71,166.16,166.71,2372.0,166.16,166.71,166.16,166.71,2372.0
2019-02-15 11:55:00,166.71,166.83,166.46,166.47,2150.0,166.71,166.83,166.46,166.47,2150.0
2019-02-15 12:00:00,166.33,166.55,166.15,166.43,6454.0,166.33,166.55,166.15,166.43,6454.0
2019-02-15 12:05:00,166.37,167.09,166.28,166.98,7384.0,166.37,167.09,166.28,166.98,7384.0
2019-02-15 12:10:00,167.0,167.14,166.96,166.99,2747.0,167.0,167.14,166.96,166.99,2747.0
2019-02-15 12:15:00,166.96,167.0,166.77,166.93,2357.0,166.96,167.0,166.77,166.93,2357.0
2019-02-15 12:20:00,166.93,166.93,166.65,166.84,4015.0,166.93,166.93,166.65,166.84,4015.0
2019-02-15 12:25:00,166.82,167.28,166.81,167.28,5538.0,166.82,167.28,166.81,167.28,5538.0
2019-02-15 12:30:00,167.31,167.43,167.23,167.43,4796.0,167.31,167.43,167.23,167.43,4796.0
2019-02-15 12:35:00,167.34,167.44,167.25,167.29,2990.0,167.34,167.44,167.25,167.29,2990.0
2019-02-15 12:40:00,167.4,167.51,167.25,167.5,9912.0,167.4,167.51,167.25,167.5,9912.0
2019-02-15 12:45:00,167.62,167.84,167.33,167.8,6269.0,167.62,167.84,167.33,167.8,6269.0
2019-02-15 12:50:00,167.83,167.91,167.63,167.89,7150.0,167.83,167.91,167.63,167.89,7150.0
2019-02-15 12:55:00,167.89,167.92,167.69,167.69,3013.0,167.89,167.92,167.69,167.69,3013.0
2019-02-15 13:00:00,167.65,167.87,167.57,167.61,1400.0,167.65,167.87,167.57,167.61,1400.0
2019-02-15 13:05:00,167.57,167.75,167.4,167.5,10348.0,167.57,167.75,167.4,167.5,10348.0
2019-02-15 13:10:00,167.53,167.6,167.39,167.5,5800.0,167.53,167.6,167.39,167.5,5800.0
2019-02-15 13:15:00,167.6,167.63,167.35,167.35,4500.0,167.6,167.63,167.35,167.35,4500.0
2019-02-15 13:20:00,167.19,167.22,166.95,167.0,4500.0,167.19,167.22,166.95,167.0,4500.0
2019-02-15 13:25:00,167.03,167.41,166.89,167.16,8150.0,167.03,167.41,166.89,167.16,8150.0
2019-02-15 13:30:00,167.13,167.5,167.13,167.38,1800.0,167.13,167.5,167.13,167.38,1800.0
2019-02-15 13:35:00,167.37,167.5,167.29,167.29,7289.0,167.37,167.5,167.29,167.29,7289.0
2019-02-15 13:40:00,167.15,167.15,166.55,166.55,5229.0,167.15,167.15,166.55,166.55,5229.0
2019-02-15 13:45:00,166.5,166.64,166.29,166.29,1967.0,166.5,166.64,166.29,166.29,1967.0
2019-02-15 13:50:00,166.46,166.63,166.35,166.59,3979.0,166.46,166.63,166.35,166.59,3979.0
2019-02-15 13:55:00,166.55,166.63,166.47,166.63,2427.0,166.55,166.63,166.47,166.63,2427.0
2019-02-15 14:00:00,166.69,166.79,166.61,166.64,5245.0,166.69,166.79,166.61,166.64,5245.0
2019-02-15 14:05:00,166.58,166.78,166.26,166.36,5056.0,166.58,166.78,166.26,166.36,5056.0
2019-02-15 14:10:00,166.31,166.36,166.03,166.23,4948.0,166.31,166.36,166.03,166.23,4948.0
2019-02-15 14:15:00,166.24,166.44,166.24,166.35,1461.0,166.24,166.44,166.24,166.35,1461.0
2019-02-15 14:20:00,166.31,166.31,166.04,166.24,3736.0,166.31,166.31,166.04,166.24,3736.0
2019-02-15 14:25:00,166.19,166.24,166.09,166.09,2720.0,166.19,166.24,166.09,166.09,2720.0
2019-02-15 14:30:00,166.11,166.39,166.1,166.39,4550.0,166.11,166.39,166.1,166.39,4550.0
2019-02-15 14:35:00,166.38,166.5,166.33,166.4,3171.0,166.38,166.5,166.33,166.4,3171.0
2019-02-15 14:40:00,166.36,166.5,166.31,166.5,3337.0,166.36,166.5,166.31,166.5,3337.0
2019-02-15 14:45:00,166.45,166.49,166.18,166.2,6706.0,166.45,166.49,166.18,166.2,6706.0
2019-02-15 14:50:00,166.2,166.2,165.85,166.09,5273.0,166.2,166.2,165.85,166.09,5273.0
2019-02-15 14:55:00,166.19,166.39,166.19,166.33,6022.0,166.19,166.39,166.19,166.33,6022.0
2019-02-15 15:00:00,166.26,166.55,166.23,166.49,10550.0,166.26,166.55,166.23,166.49,10550.0
2019-02-15 15:05:00,166.53,166.59,166.38,166.38,5424.0,166.53,166.59,166.38,166.38,5424.0
2019-02-15 15:10:00,166.36,166.36,166.08,166.09,6380.0,166.36,166.36,166.08,166.09,6380.0
2019-02-15 15:15:00,166.03,166.22,165.99,166.13,9982.0,166.03,166.22,165.99,166.13,9982.0
2019-02-15 15:20:00,166.19,166.22,166.07,166.2,4000.0,166.19,166.22,166.07,166.2,4000.0
2019-02-15 15:25:00,166.11,166.13,165.98,166.04,6829.0,166.11,166.13,165.98,166.04,6829.0
2019-02-15 15:30:00,166.11,166.12,165.88,165.89,8599.0,166.11,166.12,165.88,165.89,8599.0
2019-02-15 15:35:00,165.88,166.03,165.83,166.0,7424.0,165.88,166.03,165.83,166.0,7424.0
2019-02-15 15:40:00,166.01,166.29,166.0,166.06,13723.0,166.01,166.29,166.0,166.06,13723.0
2019-02-15 15:45:00,166.07,166.1,166.0,166.05,20526.0,166.07,166.1,166.0,166.05,20526.0
2019-02-15 15:50:00,166.07,166.09,165.76,165.79,19688.0,166.07,166.09,165.76,165.79,19688.0
2019-02-15 15:55:00,165.8,166.22,165.73,166.19,44375.0,165.8,166.22,165.73,166.19,44375.0
2019-02-19 09:30:00,165.32,166.14,164.93,165.25,29268.0,165.32,166.14,164.93,165.25,29268.0
2019-02-19 09:35:00,165.64,166.88,165.31,166.65,9086.0,165.64,166.88,165.31,166.65,9086.0
2019-02-19 09:40:00,166.59,167.44,166.09,166.47,8203.0,166.59,167.44,166.09,166.47,8203.0
2019-02-19 09:45:00,166.03,166.13,165.1,165.75,15000.0,166.03,166.13,165.1,165.75,15000.0
2019-02-19 09:50:00,165.75,165.76,165.43,165.5,6858.0,165.75,165.76,165.43,165.5,6858.0
2019-02-19 09:55:00,165.53,166.18,165.53,166.14,2850.0,165.53,166.18,165.53,166.14,2850.0
2019-02-19 10:00:00,166.32,166.7,165.51,166.7,4795.0,166.32,166.7,165.51,166.7,4795.0
2019-02-19 10:05:00,166.75,167.27,166.46,167.18,5797.0,166.75,167.27,166.46,167.18,5797.0
2019-02-19 10:10:00,167.19,167.25,166.9,167.03,4350.0,167.19,167.25,166.9,167.03,4350.0
2019-02-19 10:15:00,167.03,167.03,166.6,166.72,4690.0,167.03,167.03,166.6,166.72,4690.0
2019-02-19 10:20:00,166.61,166.61,166.08,166.08,2600.0,166.61,166.61,166.08,166.08,2600.0
2019-02-19 10:25:00,166.21,166.71,166.21,166.55,9004.0,166.21,166.71,166.21,166.55,9004.0
2019-02-19 10:30:00,166.44,166.66,166.44,166.57,6499.0,166.44,166.66,166.44,166.57,6499.0
2019-02-19 10:35:00,166.69,166.69,166.0,166.0,5600.0,166.69,166.69,166.0,166.0,5600.0
2019-02-19 10:40:00,166.03,166.66,166.03,166.36,4942.0,166.03,166.66,166.03,166.36,4942.0
2019-02-19 10:45:00,166.37,166.43,166.18,166.33,1200.0,166.37,166.43,166.18,166.33,1200.0
2019-02-19 10:50:00,166.28,166.68,166.28,166.52,1914.0,166.28,166.68,166.28,166.52,1914.0
2019-02-19 10:55:00,166.43,166.66,166.24,166.24,1576.0,166.43,166.66,166.24,166.24,1576.0
2019-02-19 11:00:00,166.41,166.6,166.41,166.47,2806.0,166.41,166.6,166.41,166.47,2806.0
2019-02-19 11:05:00,166.46,166.63,166.39,166.48,2000.0,166.46,166.63,166.39,166.48,2000.0
2019-02-19 11:10:00,166.49,166.54,166.34,166.54,1300.0,166.49,166.54,166.34,166.54,1300.0
2019-02-19 11:15:00,166.42,166.42,166.25,166.25,1650.0,166.42,166.42,166.25,166.25,1650.0
2019-02-19 11:20:00,166.26,166.4,166.11,166.11,2900.0,166.26,166.4,166.11,166.11,2900.0
2019-02-19 11:25:00,166.04,166.1,165.5,165.5,2645.0,166.04,166.1,165.5,165.5,2645.0
2019-02-19 11:30:00,165.58,165.89,165.58,165.83,5350.0,165.58,165.89,165.58,165.83,5350.0
2019-02-19 11:35:00,165.8,166.22,165.8,166.22,2818.0,165.8,166.22,165.8,166.22,2818.0
2019-02-19 11:40:00,166.18,166.45,166.17,166.17,1000.0,166.18,166.45,166.17,166.17,1000.0
2019-02-19 11:45:00,166.35,166.78,166.35,166.47,3800.0,166.35,166.78,166.35,166.47,3800.0
2019-02-19 11:50:00,166.19,166.19,165.93,166.19,3146.0,166.19,166.19,165.93,166.19,3146.0
2019-02-19 11:55:00,166.17,166.31,165.98,166.16,1288.0,166.17,166.31,165.98,166.16,1288.0
2019-02-19 12:00:00,166.12,166.18,165.91,166.17,1306.0,166.12,166.18,165.91,166.17,1306.0
2019-02-19 12:05:00,166.21,166.27,165.88,165.93,1275.0,166.21,166.27,165.88,165.93,1275.0
2019-02-19 12:10:00,165.9,165.91,165.7,165.7,2505.0,165.9,165.91,165.7,165.7,2505.0
2019-02-19 12:15:00,165.7,165.91,165.63,165.69,3548.0,165.7,165.91,165.63,165.69,3548.0
2019-02-19 12:20:00,165.64,165.72,165.09,165.24,4860.0,165.64,165.72,165.09,165.24,4860.0
2019-02-19 12:25:00,165.1,165.41,165.1,165.38,2700.0,165.1,165.41,165.1,165.38,2700.0
2019-02-19 12:30:00,165.36,165.4,164.84,164.99,11158.0,165.36,165.4,164.84,164.99,11158.0
2019-02-19 12:35:00,165.07,165.2,165.07,165.08,1100.0,165.07,165.2,165.07,165.08,1100.0
2019-02-19 12:40:00,165.09,165.11,164.7,164.84,4397.0,165.09,165.11,164.7,164.84,4397.0
2019-02-19 12:45:00,164.83,164.91,164.74,164.75,2300.0,164.83,164.91,164.74,164.75,2300.0
2019-02-19 12:50:00,164.7,165.07,164.58,164.93,6233.0,164.7,165.07,164.58,164.93,6233.0
2019-02-19 12:55:00,165.03,165.5,164.95,165.5,4893.0,165.03,165.5,164.95,165.5,4893.0
2019-02-19 13:00:00,165.52,165.52,165.13,165.13,1551.0,165.52,165.52,165.13,165.13,1551.0
2019-02-19 13:05:00,165.08,165.18,164.86,164.93,3104.0,165.08,165.18,164.86,164.93,3104.0
2019-02-19 13:10:00,164.81,165.06,164.8,165.06,3747.0,164.81,165.06,164.8,165.06,3747.0
2019-02-19 13:15:00,165.09,165.21,164.98,165.04,3293.0,165.09,165.21,164.98,165.04,3293.0
2019-02-19 13:20:00,164.97,165.11,164.96,164.96,2503.0,164.97,165.11,164.96,164.96,2503.0
2019-02-19 13:25:00,164.97,165.04,164.86,164.86,5320.0,164.97,165.04,164.86,164.86,5320.0
2019-02-19 13:30:00,164.78,164.88,164.64,164.88,3018.0,164.78,164.88,164.64,164.88,3018.0
2019-02-19 13:35:00,164.8,164.89,164.77,164.77,500.0,164.8,164.89,164.77,164.77,500.0
2019-02-19 13:40:00,164.77,164.89,164.64,164.7,5571.0,164.77,164.89,164.64,164.7,5571.0
2019-02-19 13:45:00,164.7,164.9,164.57,164.62,2446.0,164.7,164.9,164.57,164.62,2446.0
2019-02-19 13:50:00,164.65,164.77,164.56,164.75,4628.0,164.65,164.77,164.56,164.75,4628.0
2019-02-19 13:55:00,164.72,164.78,164.68,164.73,5726.0,164.72,164.78,164.68,164.73,5726.0
2019-02-19 14:00:00,164.73,165.14,164.71,165.14,6277.0,164.73,165.14,164.71,165.14,6277.0
2019-02-19 14:05:00,165.14,165.87,165.14,165.7,4633.0,165.14,165.87,165.14,165.7,4633.0
2019-02-19 14:10:00,165.7,165.7,165.48,165.58,2941.0,165.7,165.7,165.48,165.58,2941.0
2019-02-19 14:15:00,165.58,165.77,165.44,165.77,3979.0,165.58,165.77,165.44,165.77,3979.0
2019-02-19 14:20:00,165.75,165.99,165.52,165.8,4798.0,165.75,165.99,165.52,165.8,4798.0
2019-02-19 14:25:00,165.92,166.08,165.85,166.01,2477.0,165.92,166.08,165.85,166.01,2477.0
2019-02-19 14:30:00,165.97,166.08,165.88,165.89,3045.0,165.97,166.08,165.88,165.89,3045.0
2019-02-19 14:35:00,165.92,166.29,165.92,166.24,5430.0,165.92,166.29,165.92,166.24,5430.0
2019-02-19 14:40:00,166.3,166.39,166.25,166.39,6976.0,166.3,166.39,166.25,166.39,6976.0
2019-02-19 14:45:00,166.33,166.48,166.22,166.23,5014.0,166.33,166.48,166.22,166.23,5014.0
2019-02-19 14:50:00,166.28,166.31,166.09,166.09,1500.0,166.28,166.31,166.09,166.09,1500.0
2019-02-19 14:55:00,166.11,166.32,166.1,166.28,2809.0,166.11,166.32,166.1,166.28,2809.0
2019-02-19 15:00:00,166.24,166.39,166.12,166.32,4494.0,166.24,166.39,166.12,166.32,4494.0
2019-02-19 15:05:00,166.27,166.35,165.98,166.15,6427.0,166.27,166.35,165.98,166.15,6427.0
2019-02-19 15:10:00,166.15,166.15,165.98,166.07,3229.0,166.15,166.15,165.98,166.07,3229.0
2019-02-19 15:15:00,166.1,166.12,165.94,165.96,2849.0,166.1,166.12,165.94,165.96,2849.0
2019-02-19 15:20:00,165.93,166.0,165.79,165.79,5482.0,165.93,166.0,165.79,165.79,5482.0
2019-02-19 15:25:00,165.79,165.84,165.57,165.84,5130.0,165.79,165.84,165.57,165.84,5130.0
2019-02-19 15:30:00,165.77,166.0,165.74,166.0,3971.0,165.77,166.0,165.74,166.0,3971.0
2019-02-19 15:35:00,166.01,166.09,165.97,165.99,5854.0,166.01,166.09,165.97,165.99,5854.0
2019-02-19 15:40:00,165.95,166.24,165.9,166.24,4067.0,165.95,166.24,165.9,166.24,4067.0
2019-02-19 15:45:00,166.13,166.32,165.99,166.02,14850.0,166.13,166.32,165.99,166.02,14850.0
2019-02-19 15:50:00,165.96,165.97,165.73,165.81,13086.0,165.96,165.97,165.73,165.81,13086.0
2019-02-19 15:55:00,165.78,165.78,165.49,165.63,20662.0,165.78,165.78,165.49,165.63,20662.0
2019-02-20 09:30:00,165.57,165.62,165.09,165.62,4301.0,165.57,165.62,165.09,165.62,4301.0
2019-02-20 09:35:00,165.98,166.46,165.2,165.2,4600.0,165.98,166.46,165.2,165.2,4600.0
2019-02-20 09:40:00,165.0,166.0,164.97,165.82,8496.0,165.0,166.0,164.97,165.82,8496.0
2019-02-20 09:45:00,165.66,165.67,165.35,165.51,2862.0,165.66,165.67,165.35,165.51,2862.0
2019-02-20 09:50:00,166.0,166.43,165.82,166.31,3434.0,166.0,166.43,165.82,166.31,3434.0
2019-02-20 09:55:00,166.26,166.31,165.91,165.91,3635.0,166.26,166.31,165.91,165.91,3635.0
2019-02-20 10:00:00,165.91,166.64,165.91,166.34,7106.0,165.91,166.64,165.91,166.34,7106.0
2019-02-20 10:05:00,165.95,166.13,165.64,166.06,4227.0,165.95,166.13,165.64,166.06,4227.0
2019-02-20 10:10:00,165.98,166.0,165.36,165.36,7679.0,165.98,166.0,165.36,165.36,7679.0
2019-02-20 10:15:00,165.43,166.07,165.43,166.01,1691.0,165.43,166.07,165.43,166.01,1691.0
2019-02-20 10:20:00,165.79,165.92,165.63,165.88,2787.0,165.79,165.92,165.63,165.88,2787.0
2019-02-20 10:25:00,165.65,165.99,165.62,165.89,2400.0,165.65,165.99,165.62,165.89,2400.0
2019-02-20 10:30:00,165.94,165.98,165.55,165.67,6000.0,165.94,165.98,165.55,165.67,6000.0
2019-02-20 10:35:00,165.74,165.74,165.41,165.41,3860.0,165.74,165.74,165.41,165.41,3860.0
2019-02-20 10:40:00,165.5,165.66,164.96,165.19,4908.0,165.5,165.66,164.96,165.19,4908.0
2019-02-20 10:45:00,165.19,165.29,164.78,165.29,7977.0,165.19,165.29,164.78,165.29,7977.0
2019-02-20 10:50:00,165.37,165.63,165.2,165.63,7548.0,165.37,165.63,165.2,165.63,7548.0
2019-02-20 10:55:00,165.5,165.5,165.39,165.39,500.0,165.5,165.5,165.39,165.39,500.0
2019-02-20 11:00:00,165.4,165.52,165.27,165.27,2876.0,165.4,165.52,165.27,165.27,2876.0
2019-02-20 11:05:00,165.18,165.21,164.87,165.03,5463.0,165.18,165.21,164.87,165.03,5463.0
2019-02-20 11:10:00,165.08,165.08,164.74,164.8,5303.0,165.08,165.08,164.74,164.8,5303.0
2019-02-20 11:15:00,164.75,165.09,164.75,164.97,950.0,164.75,165.09,164.75,164.97,950.0
2019-02-20 11:20:00,164.97,165.1,164.93,165.01,2344.0,164.97,165.1,164.93,165.01,2344.0
2019-02-20 11:25:00,165.13,165.38,165.13,165.3,12899.0,165.13,165.38,165.13,165.3,12899.0
2019-02-20 11:30:00,165.38,165.38,165.11,165.19,2334.0,165.38,165.38,165.11,165.19,2334.0
2019-02-20 11:35:00,165.08,165.12,164.86,164.91,1600.0,165.08,165.12,164.86,164.91,1600.0
2019-02-20 11:40:00,164.94,165.1,164.94,165.1,1220.0,164.94,165.1,164.94,165.1,1220.0
2019-02-20 11:45:00,165.12,165.12,165.01,165.02,2284.0,165.12,165.12,165.01,165.02,2284.0
2019-02-20 11:50:00,165.04,165.21,164.96,165.21,905.0,165.04,165.21,164.96,165.21,905.0
2019-02-20 11:55:00,165.05,165.08,164.71,164.75,4047.0,165.05,165.08,164.71,164.75,4047.0
2019-02-20 12:00:00,164.66,164.78,164.59,164.72,1510.0,164.66,164.78,164.59,164.72,1510.0
2019-02-20 12:05:00,164.57,164.57,164.26,164.46,4920.0,164.57,164.57,164.26,164.46,4920.0
2019-02-20 12:10:00,164.41,164.58,164.4,164.58,700.0,164.41,164.58,164.4,164.58,700.0
2019-02-20 12:15:00,164.42,164.47,164.35,164.46,3500.0,164.42,164.47,164.35,164.46,3500.0
2019-02-20 12:20:00,164.45,164.45,163.74,164.06,5079.0,164.45,164.45,163.74,164.06,5079.0
2019-02-20 12:25:00,164.09,164.09,163.12,163.13,4847.0,164.09,164.09,163.12,163.13,4847.0
2019-02-20 12:30:00,163.09,163.22,162.83,162.84,7934.0,163.09,163.22,162.83,162.84,7934.0
2019-02-20 12:35:00,162.91,163.48,162.82,163.48,5437.0,162.91,163.48,162.82,163.48,5437.0
2019-02-20 12:40:00,163.39,163.48,163.25,163.36,10423.0,163.39,163.48,163.25,163.36,10423.0
2019-02-20 12:45:00,163.36,163.74,163.36,163.41,12445.0,163.36,163.74,163.36,163.41,12445.0
2019-02-20 12:50:00,163.42,163.48,162.55,162.69,13827.0,163.42,163.48,162.55,162.69,13827.0
2019-02-20 12:55:00,162.55,163.03,162.25,163.03,5101.0,162.55,163.03,162.25,163.03,5101.0
2019-02-20 13:00:00,162.95,163.39,162.95,163.32,2600.0,162.95,163.39,162.95,163.32,2600.0
2019-02-20 13:05:00,163.32,163.34,163.15,163.28,1995.0,163.32,163.34,163.15,163.28,1995.0
2019-02-20 13:10:00,163.36,163.67,163.28,163.56,5300.0,163.36,163.67,163.28,163.56,5300.0
2019-02-20 13:15:00,163.65,163.67,162.9,162.9,8342.0,163.65,163.67,162.9,162.9,8342.0
2019-02-20 13:20:00,162.72,163.08,162.72,163.08,1700.0,162.72,163.08,162.72,163.08,1700.0
2019-02-20 13:25:00,163.15,163.49,162.97,163.41,1750.0,163.15,163.49,162.97,163.41,1750.0
2019-02-20 13:30:00,163.53,163.61,163.46,163.53,1327.0,163.53,163.61,163.46,163.53,1327.0
2019-02-20 13:35:00,163.57,163.75,163.57,163.73,2100.0,163.57,163.75,163.57,163.73,2100.0
2019-02-20 13:40:00,163.72,163.85,163.72,163.81,4525.0,163.72,163.85,163.72,163.81,4525.0
2019-02-20 13:45:00,163.8,163.8,163.44,163.62,4759.0,163.8,163.8,163.44,163.62,4759.0
2019-02-20 13:50:00,163.59,164.29,163.59,164.28,1596.0,163.59,164.29,163.59,164.28,1596.0
2019-02-20 13:55:00,164.34,164.55,164.1,164.55,5131.0,164.34,164.55,164.1,164.55,5131.0
2019-02-20 14:00:00,164.49,164.49,163.72,163.98,5980.0,164.49,164.49,163.72,163.98,5980.0
2019-02-20 14:05:00,163.98,164.85,163.74,164.05,18234.0,163.98,164.85,163.74,164.05,18234.0
2019-02-20 14:10:00,164.04,164.21,163.31,163.91,6900.0,164.04,164.21,163.31,163.91,6900.0
2019-02-20 14:15:00,163.93,164.03,163.53,163.53,2821.0,163.93,164.03,163.53,163.53,2821.0
2019-02-20 14:20:00,163.3,163.49,162.96,163.11,6090.0,163.3,163.49,162.96,163.11,6090.0
2019-02-20 14:25:00,163.2,163.75,163.06,163.75,2905.0,163.2,163.75,163.06,163.75,2905.0
2019-02-20 14:30:00,163.77,164.23,163.77,163.85,5031.0,163.77,164.23,163.77,163.85,5031.0
2019-02-20 14:35:00,163.79,163.9,163.61,163.63,1396.0,163.79,163.9,163.61,163.63,1396.0
2019-02-20 14:40:00,163.59,164.0,163.53,163.63,4810.0,163.59,164.0,163.53,163.63,4810.0
2019-02-20 14:45:00,163.69,163.91,163.69,163.9,2900.0,163.69,163.91,163.69,163.9,2900.0
2019-02-20 14:50:00,163.91,164.29,163.91,164.12,3009.0,163.91,164.29,163.91,164.12,3009.0
2019-02-20 14:55:00,164.04,164.09,163.57,163.8,4123.0,164.04,164.09,163.57,163.8,4123.0
2019-02-20 15:00:00,163.8,164.1,163.8,164.01,4307.0,163.8,164.1,163.8,164.01,4307.0
2019-02-20 15:05:00,164.1,164.19,163.94,164.12,3000.0,164.1,164.19,163.94,164.12,3000.0
2019-02-20 15:10:00,164.14,164.14,163.52,163.63,18465.0,164.14,164.14,163.52,163.63,18465.0
2019-02-20 15:15:00,163.53,163.96,163.52,163.95,3041.0,163.53,163.96,163.52,163.95,3041.0
2019-02-20 15:20:00,164.09,164.33,164.07,164.31,900.0,164.09,164.33,164.07,164.31,900.0
2019-02-20 15:25:00,164.25,164.25,163.91,163.91,3493.0,164.25,164.25,163.91,163.91,3493.0
2019-02-20 15:30:00,163.86,164.13,163.85,164.1,3600.0,163.86,164.13,163.85,164.1,3600.0
2019-02-20 15:35:00,164.16,164.2,163.93,164.06,2898.0,164.16,164.2,163.93,164.06,2898.0
2019-02-20 15:40:00,164.17,164.45,164.1,164.4,6548.0,164.17,164.45,164.1,164.4,6548.0
2019-02-20 15:45:00,164.46,164.53,164.13,164.25,10735.0,164.46,164.53,164.13,164.25,10735.0
2019-02-20 15:50:00,164.28,164.42,163.99,164.07,10903.0,164.28,164.42,163.99,164.07,10903.0
2019-02-20 15:55:00,164.05,164.23,163.83,164.23,19838.0,164.05,164.23,163.83,164.23,19838.0
2019-02-21 09:30:00,164.14,165.36,164.03,164.21,14617.0,164.14,165.36,164.03,164.21,14617.0
2019-02-21 09:35:00,164.49,164.79,164.46,164.46,5812.0,164.49,164.79,164.46,164.46,5812.0
2019-02-21 09:40:00,164.7,165.45,164.59,165.03,9663.0,164.7,165.45,164.59,165.03,9663.0
2019-02-21 09:45:00,164.72,165.1,164.48,165.0,6080.0,164.72,165.1,164.48,165.0,6080.0
2019-02-21 09:50:00,165.14,165.35,164.75,164.84,4847.0,165.14,165.35,164.75,164.84,4847.0
2019-02-21 09:55:00,164.49,164.72,164.48,164.72,1900.0,164.49,164.72,164.48,164.72,1900.0
2019-02-21 10:00:00,164.41,164.64,163.76,164.49,4984.0,164.41,164.64,163.76,164.49,4984.0
2019-02-21 10:05:00,164.6,164.6,163.9,164.41,4215.0,164.6,164.6,163.9,164.41,4215.0
2019-02-21 10:10:00,164.47,164.55,163.62,164.1,3239.0,164.47,164.55,163.62,164.1,3239.0
2019-02-21 10:15:00,163.99,164.23,163.78,164.17,12968.0,163.99,164.23,163.78,164.17,12968.0
2019-02-21 10:20:00,164.16,164.5,163.92,164.05,2985.0,164.16,164.5,163.92,164.05,2985.0
2019-02-21 10:25:00,164.41,164.47,164.11,164.47,1550.0,164.41,164.47,164.11,164.47,1550.0
2019-02-21 10:30:00,164.32,164.83,164.32,164.59,3513.0,164.32,164.83,164.32,164.59,3513.0
2019-02-21 10:35:00,164.41,164.41,164.0,164.23,4255.0,164.41,164.41,164.0,164.23,4255.0
2019-02-21 10:40:00,164.1,164.41,164.1,164.41,2100.0,164.1,164.41,164.1,164.41,2100.0
2019-02-21 10:45:00,164.3,164.3,163.91,164.24,2110.0,164.3,164.3,163.91,164.24,2110.0
2019-02-21 10:50:00,164.17,164.63,164.13,164.63,1300.0,164.17,164.63,164.13,164.63,1300.0
2019-02-21 10:55:00,164.83,164.84,164.53,164.53,800.0,164.83,164.84,164.53,164.53,800.0
2019-02-21 11:00:00,164.61,165.08,164.3,165.08,3100.0,164.61,165.08,164.3,165.08,3100.0
2019-02-21 11:05:00,165.18,165.19,164.98,165.13,2078.0,165.18,165.19,164.98,165.13,2078.0
2019-02-21 11:10:00,165.04,165.27,165.04,165.27,800.0,165.04,165.27,165.04,165.27,800.0
2019-02-21 11:15:00,165.24,165.35,164.92,165.09,11693.0,165.24,165.35,164.92,165.09,11693.0
2019-02-21 11:20:00,165.14,165.18,165.04,165.07,700.0,165.14,165.18,165.04,165.07,700.0
2019-02-21 11:25:00,164.94,165.04,164.68,164.75,2926.0,164.94,165.04,164.68,164.75,2926.0
2019-02-21 11:30:00,164.62,164.91,164.6,164.79,17376.0,164.62,164.91,164.6,164.79,17376.0
2019-02-21 11:35:00,164.74,164.99,164.28,164.28,12668.0,164.74,164.99,164.28,164.28,12668.0
2019-02-21 11:40:00,164.29,164.79,164.29,164.72,8106.0,164.29,164.79,164.29,164.72,8106.0
2019-02-21 11:45:00,164.66,164.7,164.3,164.39,7953.0,164.66,164.7,164.3,164.39,7953.0
2019-02-21 11:50:00,164.5,164.66,164.11,164.58,9554.0,164.5,164.66,164.11,164.58,9554.0
2019-02-21 11:55:00,164.57,165.13,164.57,165.04,2600.0,164.57,165.13,164.57,165.04,2600.0
2019-02-21 12:00:00,165.08,165.18,165.01,165.03,1900.0,165.08,165.18,165.01,165.03,1900.0
2019-02-21 12:05:00,165.0,165.34,165.0,165.34,1681.0,165.0,165.34,165.0,165.34,1681.0
2019-02-21 12:10:00,165.31,165.59,165.29,165.44,3500.0,165.31,165.59,165.29,165.44,3500.0
2019-02-21 12:15:00,165.39,165.4,165.28,165.33,6200.0,165.39,165.4,165.28,165.33,6200.0
2019-02-21 12:20:00,165.31,165.59,165.2,165.46,4197.0,165.31,165.59,165.2,165.46,4197.0
2019-02-21 12:25:00,165.47,165.47,165.33,165.39,4079.0,165.47,165.47,165.33,165.39,4079.0
2019-02-21 12:30:00,165.43,165.79,165.33,165.58,8584.0,165.43,165.79,165.33,165.58,8584.0
2019-02-21 12:35:00,165.54,165.62,165.23,165.47,4000.0,165.54,165.62,165.23,165.47,4000.0
2019-02-21 12:40:00,165.75,166.0,165.64,165.75,3659.0,165.75,166.0,165.64,165.75,3659.0
2019-02-21 12:45:00,165.72,165.92,165.72,165.92,1700.0,165.72,165.92,165.72,165.92,1700.0
2019-02-21 12:50:00,166.0,166.12,165.92,166.01,2743.0,166.0,166.12,165.92,166.01,2743.0
2019-02-21 12:55:00,166.0,166.24,165.98,165.99,9059.0,166.0,166.24,165.98,165.99,9059.0
2019-02-21 13:00:00,166.04,166.28,165.99,166.23,7172.0,166.04,166.28,165.99,166.23,7172.0
2019-02-21 13:05:00,166.13,166.4,166.13,166.39,1500.0,166.13,166.4,166.13,166.39,1500.0
2019-02-21 13:10:00,166.38,166.51,166.24,166.24,3600.0,166.38,166.51,166.24,166.24,3600.0
2019-02-21 13:15:00,166.13,166.31,165.97,166.31,4000.0,166.13,166.31,165.97,166.31,4000.0
2019-02-21 13:20:00,166.31,166.39,166.05,166.05,1162.0,166.31,166.39,166.05,166.05,1162.0
2019-02-21 13:25:00,165.86,166.04,165.7,165.72,2570.0,165.86,166.04,165.7,165.72,2570.0
2019-02-21 13:30:00,165.91,165.91,165.43,165.72,2000.0,165.91,165.91,165.43,165.72,2000.0
2019-02-21 13:35:00,165.73,165.96,165.73,165.93,2200.0,165.73,165.96,165.73,165.93,2200.0
2019-02-21 13:40:00,165.85,166.09,165.82,165.99,950.0,165.85,166.09,165.82,165.99,950.0
2019-02-21 13:45:00,166.02,166.37,166.02,166.31,2600.0,166.02,166.37,166.02,166.31,2600.0
2019-02-21 13:50:00,166.32,166.32,166.14,166.3,2575.0,166.32,166.32,166.14,166.3,2575.0
2019-02-21 13:55:00,166.24,166.3,166.14,166.15,1700.0,166.24,166.3,166.14,166.15,1700.0
2019-02-21 14:00:00,166.14,166.25,165.84,165.89,9972.0,166.14,166.25,165.84,165.89,9972.0
2019-02-21 14:05:00,165.82,165.86,165.5,165.5,4442.0,165.82,165.86,165.5,165.5,4442.0
2019-02-21 14:10:00,165.48,165.48,164.85,164.99,10121.0,165.48,165.48,164.85,164.99,10121.0
2019-02-21 14:15:00,165.05,165.34,165.02,165.23,7100.0,165.05,165.34,165.02,165.23,7100.0
2019-02-21 14:20:00,165.34,165.76,165.34,165.64,1000.0,165.34,165.76,165.34,165.64,1000.0
2019-02-21 14:25:00,165.66,165.66,165.41,165.43,1500.0,165.66,165.66,165.41,165.43,1500.0
2019-02-21 14:30:00,165.44,165.58,165.3,165.44,2950.0,165.44,165.58,165.3,165.44,2950.0
2019-02-21 14:35:00,165.45,165.46,165.22,165.22,2200.0,165.45,165.46,165.22,165.22,2200.0
2019-02-21 14:40:00,165.2,165.34,165.2,165.3,3221.0,165.2,165.34,165.2,165.3,3221.0
2019-02-21 14:45:00,165.26,165.35,164.75,164.89,6825.0,165.26,165.35,164.75,164.89,6825.0
2019-02-21 14:50:00,164.84,164.84,164.38,164.7,4202.0,164.84,164.84,164.38,164.7,4202.0
2019-02-21 14:55:00,164.81,165.17,164.81,165.1,1000.0,164.81,165.17,164.81,165.1,1000.0
2019-02-21 15:00:00,165.01,165.21,164.96,165.18,800.0,165.01,165.21,164.96,165.18,800.0
2019-02-21 15:05:00,165.19,165.9,165.19,165.74,5180.0,165.19,165.9,165.19,165.74,5180.0
2019-02-21 15:10:00,165.86,165.86,165.47,165.64,3211.0,165.86,165.86,165.47,165.64,3211.0
2019-02-21 15:15:00,165.59,165.61,165.46,165.56,1600.0,165.59,165.61,165.46,165.56,1600.0
2019-02-21 15:20:00,165.57,165.63,165.35,165.4,3648.0,165.57,165.63,165.35,165.4,3648.0
2019-02-21 15:25:00,165.55,165.59,165.31,165.31,3420.0,165.55,165.59,165.31,165.31,3420.0
2019-02-21 15:30:00,165.28,165.41,165.13,165.27,5330.0,165.28,165.41,165.13,165.27,5330.0
2019-02-21 15:35:00,165.21,165.28,165.03,165.13,6225.0,165.21,165.28,165.03,165.13,6225.0
2019-02-21 15:40:00,165.14,165.14,164.9,164.98,6000.0,165.14,165.14,164.9,164.98,6000.0
2019-02-21 15:45:00,164.98,165.14,164.88,164.9,12153.0,164.98,165.14,164.88,164.9,12153.0
2019-02-21 15:50:00,164.91,165.2,164.9,165.02,9846.0,164.91,165.2,164.9,165.02,9846.0
2019-02-21 15:55:00,165.03,165.42,165.03,165.28,18496.0,165.03,165.42,165.03,165.28,18496.0
2019-02-22 09:30:00,166.76,166.77,166.21,166.72,8917.0,166.76,166.77,166.21,166.72,8917.0
2019-02-22 09:35:00,166.69,167.38,166.62,167.0,8235.0,166.69,167.38,166.62,167.0,8235.0
2019-02-22 09:40:00,166.7,167.59,166.57,166.84,27547.0,166.7,167.59,166.57,166.84,27547.0
2019-02-22 09:45:00,166.83,167.48,166.77,167.22,4700.0,166.83,167.48,166.77,167.22,4700.0
2019-02-22 09:50:00,167.22,167.73,166.93,167.0,8071.0,167.22,167.73,166.93,167.0,8071.0
2019-02-22 09:55:00,166.99,166.99,166.02,166.16,8600.0,166.99,166.99,166.02,166.16,8600.0
2019-02-22 10:00:00,166.31,167.13,166.25,166.49,8679.0,166.31,167.13,166.25,166.49,8679.0
2019-02-22 10:05:00,166.55,166.96,166.14,166.26,7300.0,166.55,166.96,166.14,166.26,7300.0
2019-02-22 10:10:00,166.26,166.26,165.77,165.83,13274.0,166.26,166.26,165.77,165.83,13274.0
2019-02-22 10:15:00,165.84,166.0,165.3,165.4,2700.0,165.84,166.0,165.3,165.4,2700.0
2019-02-22 10:20:00,165.42,166.12,165.42,166.1,1925.0,165.42,166.12,165.42,166.1,1925.0
2019-02-22 10:25:00,166.15,166.23,165.92,165.93,2302.0,166.15,166.23,165.92,165.93,2302.0
2019-02-22 10:30:00,165.93,166.5,165.93,166.5,2500.0,165.93,166.5,165.93,166.5,2500.0
2019-02-22 10:35:00,166.27,166.96,166.18,166.76,3700.0,166.27,166.96,166.18,166.76,3700.0
2019-02-22 10:40:00,166.54,167.5,166.54,167.35,5700.0,166.54,167.5,166.54,167.35,5700.0
2019-02-22 10:45:00,167.36,167.36,167.2,167.2,1700.0,167.36,167.36,167.2,167.2,1700.0
2019-02-22 10:50:00,167.31,167.72,167.31,167.71,4612.0,167.31,167.72,167.31,167.71,4612.0
2019-02-22 10:55:00,167.7,167.71,167.28,167.44,1500.0,167.7,167.71,167.28,167.44,1500.0
2019-02-22 11:00:00,167.35,167.37,167.32,167.37,739.0,167.35,167.37,167.32,167.37,739.0
2019-02-22 11:05:00,167.38,167.51,167.2,167.43,2046.0,167.38,167.51,167.2,167.43,2046.0
2019-02-22 11:10:00,167.52,167.66,167.22,167.57,5510.0,167.52,167.66,167.22,167.57,5510.0
2019-02-22 11:15:00,167.64,167.83,167.59,167.83,1960.0,167.64,167.83,167.59,167.83,1960.0
2019-02-22 11:20:00,167.76,167.85,167.65,167.73,3610.0,167.76,167.85,167.65,167.73,3610.0
2019-02-22 11:25:00,167.73,167.8,167.66,167.74,1800.0,167.73,167.8,167.66,167.74,1800.0
2019-02-22 11:30:00,167.68,167.74,167.29,167.38,4123.0,167.68,167.74,167.29,167.38,4123.0
2019-02-22 11:35:00,167.43,167.44,167.29,167.35,1250.0,167.43,167.44,167.29,167.35,1250.0
2019-02-22 11:40:00,167.28,167.28,166.86,167.17,3499.0,167.28,167.28,166.86,167.17,3499.0
2019-02-22 11:45:00,167.22,167.3,167.12,167.3,1600.0,167.22,167.3,167.12,167.3,1600.0
2019-02-22 11:50:00,167.31,167.46,167.28,167.3,4609.0,167.31,167.46,167.28,167.3,4609.0
2019-02-22 11:55:00,167.3,167.43,167.27,167.43,4800.0,167.3,167.43,167.27,167.43,4800.0
2019-02-22 12:00:00,167.46,167.84,167.43,167.74,4338.0,167.46,167.84,167.43,167.74,4338.0
2019-02-22 12:05:00,167.64,167.66,167.53,167.57,1500.0,167.64,167.66,167.53,167.57,1500.0
2019-02-22 12:10:00,167.59,167.66,167.38,167.4,11445.0,167.59,167.66,167.38,167.4,11445.0
2019-02-22 12:15:00,167.46,167.46,167.2,167.23,4300.0,167.46,167.46,167.2,167.23,4300.0
2019-02-22 12:20:00,167.2,167.68,167.19,167.49,6093.0,167.2,167.68,167.19,167.49,6093.0
2019-02-22 12:25:00,167.45,167.66,167.32,167.46,5650.0,167.45,167.66,167.32,167.46,5650.0
2019-02-22 12:30:00,167.45,167.45,167.3,167.34,500.0,167.45,167.45,167.3,167.34,500.0
2019-02-22 12:35:00,167.33,167.34,167.21,167.33,1400.0,167.33,167.34,167.21,167.33,1400.0
2019-02-22 12:40:00,167.22,167.22,166.98,167.13,3183.0,167.22,167.22,166.98,167.13,3183.0
2019-02-22 12:45:00,167.1,167.1,167.03,167.09,760.0,167.1,167.1,167.03,167.09,760.0
2019-02-22 12:50:00,167.1,167.51,167.09,167.51,13785.0,167.1,167.51,167.09,167.51,13785.0
2019-02-22 12:55:00,167.39,167.46,167.2,167.28,7141.0,167.39,167.46,167.2,167.28,7141.0
2019-02-22 13:00:00,167.14,167.25,166.96,167.03,500.0,167.14,167.25,166.96,167.03,500.0
2019-02-22 13:05:00,166.95,167.15,166.95,167.12,1515.0,166.95,167.15,166.95,167.12,1515.0
2019-02-22 13:10:00,167.12,167.28,167.12,167.18,1400.0,167.12,167.28,167.12,167.18,1400.0
2019-02-22 13:15:00,167.19,167.43,167.19,167.43,1000.0,167.19,167.43,167.19,167.43,1000.0
2019-02-22 13:20:00,167.45,167.5,167.34,167.5,1658.0,167.45,167.5,167.34,167.5,1658.0
2019-02-22 13:25:00,167.54,167.78,167.54,167.78,2200.0,167.54,167.78,167.54,167.78,2200.0
2019-02-22 13:30:00,167.78,167.85,167.74,167.74,500.0,167.78,167.85,167.74,167.74,500.0
2019-02-22 13:35:00,167.83,167.91,167.79,167.91,1450.0,167.83,167.91,167.79,167.91,1450.0
2019-02-22 13:40:00,167.89,168.07,167.78,167.91,9414.0,167.89,168.07,167.78,167.91,9414.0
2019-02-22 13:45:00,167.87,167.91,167.76,167.91,600.0,167.87,167.91,167.76,167.91,600.0
2019-02-22 13:50:00,167.96,168.15,167.96,168.15,1374.0,167.96,168.15,167.96,168.15,1374.0
2019-02-22 13:55:00,168.2,168.33,168.12,168.26,4049.0,168.2,168.33,168.12,168.26,4049.0
2019-02-22 14:00:00,168.19,168.5,168.19,168.49,2620.0,168.19,168.5,168.19,168.49,2620.0
2019-02-22 14:05:00,168.51,168.65,168.43,168.53,3232.0,168.51,168.65,168.43,168.53,3232.0
2019-02-22 14:10:00,168.5,168.55,168.25,168.38,3495.0,168.5,168.55,168.25,168.38,3495.0
2019-02-22 14:15:00,168.37,168.37,168.08,168.14,2450.0,168.37,168.37,168.08,168.14,2450.0
2019-02-22 14:20:00,168.21,168.64,168.2,168.31,11574.0,168.21,168.64,168.2,168.31,11574.0
2019-02-22 14:25:00,168.38,168.42,168.34,168.42,1325.0,168.38,168.42,168.34,168.42,1325.0
2019-02-22 14:30:00,168.37,168.39,168.03,168.06,5575.0,168.37,168.39,168.03,168.06,5575.0
2019-02-22 14:35:00,168.0,168.09,167.47,167.59,4312.0,168.0,168.09,167.47,167.59,4312.0
2019-02-22 14:40:00,167.41,167.65,167.31,167.49,7987.0,167.41,167.65,167.31,167.49,7987.0
2019-02-22 14:45:00,167.33,167.45,167.27,167.45,1350.0,167.33,167.45,167.27,167.45,1350.0
2019-02-22 14:50:00,167.42,167.57,167.33,167.33,1150.0,167.42,167.57,167.33,167.33,1150.0
2019-02-22 14:55:00,167.39,167.69,167.38,167.66,2772.0,167.39,167.69,167.38,167.66,2772.0
2019-02-22 15:00:00,167.6,168.35,167.57,168.35,2103.0,167.6,168.35,167.57,168.35,2103.0
2019-02-22 15:05:00,168.35,168.35,168.09,168.15,26511.0,168.35,168.35,168.09,168.15,26511.0
2019-02-22 15:10:00,168.23,168.3,168.11,168.19,6150.0,168.23,168.3,168.11,168.19,6150.0
2019-02-22 15:15:00,168.29,168.51,168.11,168.44,5150.0,168.29,168.51,168.11,168.44,5150.0
2019-02-22 15:20:00,168.38,168.63,168.32,168.63,4611.0,168.38,168.63,168.32,168.63,4611.0
2019-02-22 15:25:00,168.62,168.9,168.61,168.9,1700.0,168.62,168.9,168.61,168.9,1700.0
2019-02-22 15:30:00,168.84,168.84,168.37,168.51,5800.0,168.84,168.84,168.37,168.51,5800.0
2019-02-22 15:35:00,168.49,168.51,168.27,168.47,3443.0,168.49,168.51,168.27,168.47,3443.0
2019-02-22 15:40:00,168.45,168.5,168.31,168.36,4665.0,168.45,168.5,168.31,168.36,4665.0
2019-02-22 15:45:00,168.3,168.49,168.25,168.45,6505.0,168.3,168.49,168.25,168.45,6505.0
2019-02-22 15:50:00,168.43,168.61,168.24,168.58,11365.0,168.43,168.61,168.24,168.58,11365.0
2019-02-22 15:55:00,168.61,168.76,168.4,168.76,27581.0,168.61,168.76,168.4,168.76,27581.0
2019-02-25 09:30:00,169.73,171.01,169.25,171.01,18320.0,169.73,171.01,169.25,171.01,18320.0
2019-02-25 09:35:00,170.75,170.82,169.67,169.87,7134.0,170.75,170.82,169.67,169.87,7134.0
2019-02-25 09:40:00,170.11,170.84,169.56,169.71,5480.0,170.11,170.84,169.56,169.71,5480.0
2019-02-25 09:45:00,169.9,170.15,169.3,169.3,4418.0,169.9,170.15,169.3,169.3,4418.0
2019-02-25 09:50:00,169.0,169.15,168.6,169.11,6561.0,169.0,169.15,168.6,169.11,6561.0
2019-02-25 09:55:00,168.92,169.4,168.79,169.03,4219.0,168.92,169.4,168.79,169.03,4219.0
2019-02-25 10:00:00,168.84,169.5,168.74,169.5,3440.0,168.84,169.5,168.74,169.5,3440.0
2019-02-25 10:05:00,169.5,170.0,169.5,170.0,9425.0,169.5,170.0,169.5,170.0,9425.0
2019-02-25 10:10:00,170.04,170.65,170.04,170.12,4473.0,170.04,170.65,170.04,170.12,4473.0
2019-02-25 10:15:00,170.31,170.71,170.31,170.63,1400.0,170.31,170.71,170.31,170.63,1400.0
2019-02-25 10:20:00,170.63,170.85,169.96,170.0,4546.0,170.63,170.85,169.96,170.0,4546.0
2019-02-25 10:25:00,170.05,170.35,170.05,170.34,2807.0,170.05,170.35,170.05,170.34,2807.0
2019-02-25 10:30:00,170.12,170.58,170.05,170.58,3232.0,170.12,170.58,170.05,170.58,3232.0
2019-02-25 10:35:00,170.66,170.75,170.23,170.29,3185.0,170.66,170.75,170.23,170.29,3185.0
2019-02-25 10:40:00,170.41,170.85,170.35,170.85,1700.0,170.41,170.85,170.35,170.85,1700.0
2019-02-25 10:45:00,170.93,171.09,170.83,170.98,3877.0,170.93,171.09,170.83,170.98,3877.0
2019-02-25 10:50:00,170.97,171.07,170.68,170.77,4291.0,170.97,171.07,170.68,170.77,4291.0
2019-02-25 10:55:00,170.67,171.27,170.67,170.98,5786.0,170.67,171.27,170.67,170.98,5786.0
2019-02-25 11:00:00,170.9,171.03,170.66,170.66,2917.0,170.9,171.03,170.66,170.66,2917.0
2019-02-25 11:05:00,170.7,171.04,170.45,170.87,5728.0,170.7,171.04,170.45,170.87,5728.0
2019-02-25 11:10:00,170.75,171.02,170.75,170.86,2207.0,170.75,171.02,170.75,170.86,2207.0
2019-02-25 11:15:00,170.74,170.8,170.59,170.7,1713.0,170.74,170.8,170.59,170.7,1713.0
2019-02-25 11:20:00,170.68,170.84,170.49,170.49,1740.0,170.68,170.84,170.49,170.49,1740.0
2019-02-25 11:25:00,170.39,170.78,170.39,170.77,1505.0,170.39,170.78,170.39,170.77,1505.0
2019-02-25 11:30:00,170.77,171.26,170.77,171.17,2155.0,170.77,171.26,170.77,171.17,2155.0
2019-02-25 11:35:00,171.25,171.4,171.04,171.04,4641.0,171.25,171.4,171.04,171.04,4641.0
2019-02-25 11:40:00,171.0,171.05,170.99,171.0,3790.0,171.0,171.05,170.99,171.0,3790.0
2019-02-25 11:45:00,171.08,171.26,171.03,171.26,2100.0,171.08,171.26,171.03,171.26,2100.0
2019-02-25 11:50:00,171.18,171.28,170.96,171.1,2126.0,171.18,171.28,170.96,171.1,2126.0
2019-02-25 11:55:00,171.02,171.09,170.97,170.97,568.0,171.02,171.09,170.97,170.97,568.0
2019-02-25 12:00:00,170.96,170.96,170.76,170.76,1334.0,170.96,170.96,170.76,170.76,1334.0
2019-02-25 12:05:00,170.79,170.82,170.65,170.74,1903.0,170.79,170.82,170.65,170.74,1903.0
2019-02-25 12:10:00,170.66,170.8,170.65,170.79,900.0,170.66,170.8,170.65,170.79,900.0
2019-02-25 12:15:00,170.61,170.69,170.61,170.64,1200.0,170.61,170.69,170.61,170.64,1200.0
2019-02-25 12:20:00,170.55,170.55,170.07,170.07,1752.0,170.55,170.55,170.07,170.07,1752.0
2019-02-25 12:25:00,170.1,170.24,170.1,170.24,500.0,170.1,170.24,170.1,170.24,500.0
2019-02-25 12:30:00,170.16,170.16,169.84,169.95,1320.0,170.16,170.16,169.84,169.95,1320.0
2019-02-25 12:35:00,170.06,170.06,169.91,169.99,1700.0,170.06,170.06,169.91,169.99,1700.0
2019-02-25 12:40:00,170.02,170.21,169.95,169.96,1695.0,170.02,170.21,169.95,169.96,1695.0
2019-02-25 12:45:00,169.92,169.95,169.84,169.95,1100.0,169.92,169.95,169.84,169.95,1100.0
2019-02-25 12:50:00,169.93,169.93,169.23,169.23,3118.0,169.93,169.93,169.23,169.23,3118.0
2019-02-25 12:55:00,169.23,169.64,168.89,169.64,6254.0,169.23,169.64,168.89,169.64,6254.0
2019-02-25 13:00:00,169.48,169.77,169.46,169.77,1400.0,169.48,169.77,169.46,169.77,1400.0
2019-02-25 13:05:00,169.79,170.14,169.79,169.95,1000.0,169.79,170.14,169.79,169.95,1000.0
2019-02-25 13:10:00,170.03,170.09,169.98,170.09,500.0,170.03,170.09,169.98,170.09,500.0
2019-02-25 13:15:00,170.09,170.49,170.09,170.42,1043.0,170.09,170.49,170.09,170.42,1043.0
2019-02-25 13:20:00,170.3,170.3,170.17,170.22,2594.0,170.3,170.3,170.17,170.22,2594.0
2019-02-25 13:25:00,170.05,170.43,170.05,170.17,1552.0,170.05,170.43,170.05,170.17,1552.0
2019-02-25 13:30:00,170.16,170.4,170.03,170.4,1167.0,170.16,170.4,170.03,170.4,1167.0
2019-02-25 13:35:00,170.42,170.44,170.38,170.42,850.0,170.42,170.44,170.38,170.42,850.0
2019-02-25 13:40:00,170.46,170.7,170.46,170.63,856.0,170.46,170.7,170.46,170.63,856.0
2019-02-25 13:45:00,170.56,170.9,170.56,170.68,5104.0,170.56,170.9,170.56,170.68,5104.0
2019-02-25 13:50:00,170.82,171.03,170.82,171.01,1839.0,170.82,171.03,170.82,171.01,1839.0
2019-02-25 13:55:00,171.03,171.15,170.95,171.03,4354.0,171.03,171.15,170.95,171.03,4354.0
2019-02-25 14:00:00,170.96,171.11,170.87,171.07,3050.0,170.96,171.11,170.87,171.07,3050.0
2019-02-25 14:05:00,171.08,171.08,170.47,170.55,9702.0,171.08,171.08,170.47,170.55,9702.0
2019-02-25 14:10:00,170.56,170.63,170.47,170.62,1464.0,170.56,170.63,170.47,170.62,1464.0
2019-02-25 14:15:00,170.6,170.73,170.37,170.37,1526.0,170.6,170.73,170.37,170.37,1526.0
2019-02-25 14:20:00,170.48,170.61,170.47,170.6,3464.0,170.48,170.61,170.47,170.6,3464.0
2019-02-25 14:25:00,170.59,170.77,170.35,170.55,6752.0,170.59,170.77,170.35,170.55,6752.0
2019-02-25 14:30:00,170.59,170.75,170.51,170.51,3716.0,170.59,170.75,170.51,170.51,3716.0
2019-02-25 14:35:00,170.55,170.55,170.42,170.48,11169.0,170.55,170.55,170.42,170.48,11169.0
2019-02-25 14:40:00,170.52,170.71,170.39,170.63,8521.0,170.52,170.71,170.39,170.63,8521.0
2019-02-25 14:45:00,170.6,170.8,170.59,170.59,6381.0,170.6,170.8,170.59,170.59,6381.0
2019-02-25 14:50:00,170.55,170.55,169.9,169.94,2463.0,170.55,170.55,169.9,169.94,2463.0
2019-02-25 14:55:00,169.96,170.46,169.96,170.46,1700.0,169.96,170.46,169.96,170.46,1700.0
2019-02-25 15:00:00,170.62,170.7,170.3,170.33,2016.0,170.62,170.7,170.3,170.33,2016.0
2019-02-25 15:05:00,170.46,170.64,170.37,170.47,900.0,170.46,170.64,170.37,170.47,900.0
2019-02-25 15:10:00,170.54,170.81,170.46,170.72,2359.0,170.54,170.81,170.46,170.72,2359.0
2019-02-25 15:15:00,170.76,171.0,170.7,170.7,3002.0,170.76,171.0,170.7,170.7,3002.0
2019-02-25 15:20:00,170.7,170.7,170.41,170.43,2634.0,170.7,170.7,170.41,170.43,2634.0
2019-02-25 15:25:00,170.49,170.49,170.32,170.32,603.0,170.49,170.49,170.32,170.32,603.0
2019-02-25 15:30:00,170.37,170.57,170.29,170.55,3101.0,170.37,170.57,170.29,170.55,3101.0
2019-02-25 15:35:00,170.56,170.69,170.51,170.51,2308.0,170.56,170.69,170.51,170.51,2308.0
2019-02-25 15:40:00,170.59,170.8,170.59,170.61,3721.0,170.59,170.8,170.59,170.61,3721.0
2019-02-25 15:45:00,170.59,170.6,170.33,170.34,7054.0,170.59,170.6,170.33,170.34,7054.0
2019-02-25 15:50:00,170.31,170.41,169.99,170.22,7541.0,170.31,170.41,169.99,170.22,7541.0
2019-02-25 15:55:00,170.18,170.24,169.8,170.12,21403.0,170.18,170.24,169.8,170.12,21403.0
2019-02-26 09:30:00,169.8,169.9,168.58,168.69,7043.0,169.8,169.9,168.58,168.69,7043.0
2019-02-26 09:35:00,168.46,169.14,168.13,169.03,5008.0,168.46,169.14,168.13,169.03,5008.0
2019-02-26 09:40:00,169.28,169.54,168.68,169.28,3800.0,169.28,169.54,168.68,169.28,3800.0
2019-02-26 09:45:00,169.48,169.48,168.37,168.6,6481.0,169.48,169.48,168.37,168.6,6481.0
2019-02-26 09:50:00,168.48,168.84,168.0,168.0,5060.0,168.48,168.84,168.0,168.0,5060.0
2019-02-26 09:55:00,168.31,168.42,167.51,167.85,5813.0,168.31,168.42,167.51,167.85,5813.0
2019-02-26 10:00:00,167.73,168.37,167.36,167.66,3683.0,167.73,168.37,167.36,167.66,3683.0
2019-02-26 10:05:00,167.87,168.57,167.7,168.44,4205.0,167.87,168.57,167.7,168.44,4205.0
2019-02-26 10:10:00,168.74,168.74,168.21,168.25,7377.0,168.74,168.74,168.21,168.25,7377.0
2019-02-26 10:15:00,168.36,168.65,168.07,168.21,10946.0,168.36,168.65,168.07,168.21,10946.0
2019-02-26 10:20:00,168.38,168.75,168.25,168.63,5277.0,168.38,168.75,168.25,168.63,5277.0
2019-02-26 10:25:00,168.52,169.02,168.33,168.62,10337.0,168.52,169.02,168.33,168.62,10337.0
2019-02-26 10:30:00,168.7,168.82,168.52,168.63,600.0,168.7,168.82,168.52,168.63,600.0
2019-02-26 10:35:00,168.63,169.07,168.6,169.06,2215.0,168.63,169.07,168.6,169.06,2215.0
2019-02-26 10:40:00,169.08,169.29,168.73,168.73,5386.0,169.08,169.29,168.73,168.73,5386.0
2019-02-26 10:45:00,168.64,168.64,168.37,168.37,635.0,168.64,168.64,168.37,168.37,635.0
2019-02-26 10:50:00,168.47,168.73,168.47,168.73,800.0,168.47,168.73,168.47,168.73,800.0
2019-02-26 10:55:00,168.73,168.88,167.06,167.36,7598.0,168.73,168.88,167.06,167.36,7598.0
2019-02-26 11:00:00,167.43,167.78,167.35,167.47,5500.0,167.43,167.78,167.35,167.47,5500.0
2019-02-26 11:05:00,167.53,167.95,167.19,167.94,2995.0,167.53,167.95,167.19,167.94,2995.0
2019-02-26 11:10:00,167.9,168.38,167.9,168.26,3259.0,167.9,168.38,167.9,168.26,3259.0
2019-02-26 11:15:00,168.24,168.27,168.03,168.11,1747.0,168.24,168.27,168.03,168.11,1747.0
2019-02-26 11:20:00,168.11,168.23,168.06,168.23,700.0,168.11,168.23,168.06,168.23,700.0
2019-02-26 11:25:00,168.08,168.09,167.46,167.53,6760.0,168.08,168.09,167.46,167.53,6760.0
2019-02-26 11:30:00,167.66,167.67,167.04,167.29,3226.0,167.66,167.67,167.04,167.29,3226.0
2019-02-26 11:35:00,167.25,167.33,167.12,167.33,865.0,167.25,167.33,167.12,167.33,865.0
2019-02-26 11:40:00,167.48,167.55,167.24,167.43,1656.0,167.48,167.55,167.24,167.43,1656.0
2019-02-26 11:45:00,167.43,167.56,167.4,167.56,1000.0,167.43,167.56,167.4,167.56,1000.0
2019-02-26 11:50:00,167.75,168.06,167.69,167.83,2158.0,167.75,168.06,167.69,167.83,2158.0
2019-02-26 11:55:00,167.92,167.92,167.92,167.92,100.0,167.92,167.92,167.92,167.92,100.0
2019-02-26 12:00:00,167.96,168.11,167.96,168.07,1714.0,167.96,168.11,167.96,168.07,1714.0
2019-02-26 12:05:00,167.95,167.95,167.95,167.95,200.0,167.95,167.95,167.95,167.95,200.0
2019-02-26 12:10:00,168.01,168.13,167.8,168.13,2009.0,168.01,168.13,167.8,168.13,2009.0
2019-02-26 12:15:00,168.1,168.21,168.08,168.21,1606.0,168.1,168.21,168.08,168.21,1606.0
2019-02-26 12:20:00,168.22,168.68,168.22,168.68,1969.0,168.22,168.68,168.22,168.68,1969.0
2019-02-26 12:25:00,168.67,168.68,168.51,168.6,600.0,168.67,168.68,168.51,168.6,600.0
2019-02-26 12:30:00,168.59,168.6,168.49,168.52,1900.0,168.59,168.6,168.49,168.52,1900.0
2019-02-26 12:35:00,168.36,168.36,167.93,168.2,1300.0,168.36,168.36,167.93,168.2,1300.0
2019-02-26 12:40:00,168.37,168.59,168.13,168.13,1000.0,168.37,168.59,168.13,168.13,1000.0
2019-02-26 12:45:00,168.05,168.21,167.92,168.02,9158.0,168.05,168.21,167.92,168.02,9158.0
2019-02-26 12:50:00,168.08,168.15,167.7,167.7,28434.0,168.08,168.15,167.7,167.7,28434.0
2019-02-26 12:55:00,167.37,167.37,166.99,167.0,10777.0,167.37,167.37,166.99,167.0,10777.0
2019-02-26 13:00:00,167.08,167.58,167.08,167.58,2970.0,167.08,167.58,167.08,167.58,2970.0
2019-02-26 13:05:00,167.34,167.38,167.16,167.36,1521.0,167.34,167.38,167.16,167.36,1521.0
2019-02-26 13:10:00,167.27,167.77,167.27,167.7,1620.0,167.27,167.77,167.27,167.7,1620.0
2019-02-26 13:15:00,167.74,167.85,167.74,167.83,300.0,167.74,167.85,167.74,167.83,300.0
2019-02-26 13:20:00,167.84,167.87,167.64,167.77,1500.0,167.84,167.87,167.64,167.77,1500.0
2019-02-26 13:25:00,167.79,167.8,167.53,167.53,1079.0,167.79,167.8,167.53,167.53,1079.0
2019-02-26 13:30:00,167.56,167.63,167.27,167.63,1700.0,167.56,167.63,167.27,167.63,1700.0
2019-02-26 13:35:00,167.65,168.04,167.65,168.04,4709.0,167.65,168.04,167.65,168.04,4709.0
2019-02-26 13:40:00,167.97,168.32,167.97,168.32,3026.0,167.97,168.32,167.97,168.32,3026.0
2019-02-26 13:45:00,168.34,168.45,168.24,168.29,902.0,168.34,168.45,168.24,168.29,902.0
2019-02-26 13:50:00,168.28,168.33,168.09,168.09,2379.0,168.28,168.33,168.09,168.09,2379.0
2019-02-26 13:55:00,168.17,168.22,168.07,168.13,700.0,168.17,168.22,168.07,168.13,700.0
2019-02-26 14:00:00,168.33,168.33,168.12,168.12,2391.0,168.33,168.33,168.12,168.12,2391.0
2019-02-26 14:05:00,168.03,168.21,168.03,168.15,1800.0,168.03,168.21,168.03,168.15,1800.0
2019-02-26 14:10:00,168.24,168.33,168.18,168.33,400.0,168.24,168.33,168.18,168.33,400.0
2019-02-26 14:15:00,168.31,168.74,168.3,168.74,800.0,168.31,168.74,168.3,168.74,800.0
2019-02-26 14:20:00,168.74,168.91,168.69,168.74,1569.0,168.74,168.91,168.69,168.74,1569.0
2019-02-26 14:25:00,168.63,168.72,168.58,168.58,300.0,168.63,168.72,168.58,168.58,300.0
2019-02-26 14:30:00,168.74,168.97,168.74,168.97,1331.0,168.74,168.97,168.74,168.97,1331.0
2019-02-26 14:35:00,168.93,169.11,168.93,169.04,900.0,168.93,169.11,168.93,169.04,900.0
2019-02-26 14:40:00,169.18,169.19,168.78,168.78,1900.0,169.18,169.19,168.78,168.78,1900.0
2019-02-26 14:45:00,168.86,168.87,168.7,168.87,2650.0,168.86,168.87,168.7,168.87,2650.0
2019-02-26 14:50:00,169.0,169.22,168.96,169.22,1299.0,169.0,169.22,168.96,169.22,1299.0
2019-02-26 14:55:00,169.11,169.3,168.92,168.92,1300.0,169.11,169.3,168.92,168.92,1300.0
2019-02-26 15:00:00,169.0,169.26,168.87,169.21,2448.0,169.0,169.26,168.87,169.21,2448.0
2019-02-26 15:05:00,169.22,169.22,168.97,169.0,3300.0,169.22,169.22,168.97,169.0,3300.0
2019-02-26 15:10:00,168.92,169.09,168.91,169.09,1200.0,168.92,169.09,168.91,169.09,1200.0
2019-02-26 15:15:00,169.0,169.12,168.92,168.96,2027.0,169.0,169.12,168.92,168.96,2027.0
2019-02-26 15:20:00,169.01,169.3,168.99,169.2,8198.0,169.01,169.3,168.99,169.2,8198.0
2019-02-26 15:25:00,169.24,169.3,169.04,169.06,7400.0,169.24,169.3,169.04,169.06,7400.0
2019-02-26 15:30:00,169.03,169.28,168.9,168.93,9700.0,169.03,169.28,168.9,168.93,9700.0
2019-02-26 15:35:00,168.9,169.08,168.8,168.9,7061.0,168.9,169.08,168.8,168.9,7061.0
2019-02-26 15:40:00,168.91,168.96,168.69,168.71,8799.0,168.91,168.96,168.69,168.71,8799.0
2019-02-26 15:45:00,168.65,168.65,168.34,168.37,11657.0,168.65,168.65,168.34,168.37,11657.0
2019-02-26 15:50:00,168.35,168.45,168.26,168.43,11352.0,168.35,168.45,168.26,168.43,11352.0
2019-02-26 15:55:00,168.44,168.53,167.68,167.68,31354.0,168.44,168.53,167.68,167.68,31354.0
2019-02-27 09:30:00,167.66,168.45,166.83,168.4,5344.0,167.66,168.45,166.83,168.4,5344.0
2019-02-27 09:35:00,168.13,169.14,168.13,169.14,1133.0,168.13,169.14,168.13,169.14,1133.0
2019-02-27 09:40:00,168.64,169.06,168.35,168.76,4500.0,168.64,169.06,168.35,168.76,4500.0
2019-02-27 09:45:00,168.9,169.73,168.9,169.33,2700.0,168.9,169.73,168.9,169.33,2700.0
2019-02-27 09:50:00,169.09,169.09,168.03,168.05,1200.0,169.09,169.09,168.03,168.05,1200.0
2019-02-27 09:55:00,168.35,168.35,167.57,167.91,6400.0,168.35,168.35,167.57,167.91,6400.0
2019-02-27 10:00:00,167.68,168.27,167.1,167.43,4034.0,167.68,168.27,167.1,167.43,4034.0
2019-02-27 10:05:00,167.96,167.96,167.27,167.59,2250.0,167.96,167.96,167.27,167.59,2250.0
2019-02-27 10:10:00,167.61,167.68,166.69,167.18,6242.0,167.61,167.68,166.69,167.18,6242.0
2019-02-27 10:15:00,167.28,168.1,167.17,168.1,2100.0,167.28,168.1,167.17,168.1,2100.0
2019-02-27 10:20:00,168.06,168.09,167.36,167.8,3905.0,168.06,168.09,167.36,167.8,3905.0
2019-02-27 10:25:00,167.67,167.67,166.83,167.34,4500.0,167.67,167.67,166.83,167.34,4500.0
2019-02-27 10:30:00,167.5,167.79,167.31,167.79,4901.0,167.5,167.79,167.31,167.79,4901.0
2019-02-27 10:35:00,167.74,168.34,167.67,167.67,4141.0,167.74,168.34,167.67,167.67,4141.0
2019-02-27 10:40:00,167.88,168.31,167.88,167.95,1800.0,167.88,168.31,167.88,167.95,1800.0
2019-02-27 10:45:00,168.05,168.56,167.73,168.31,4121.0,168.05,168.56,167.73,168.31,4121.0
2019-02-27 10:50:00,167.96,168.07,167.49,167.49,5451.0,167.96,168.07,167.49,167.49,5451.0
2019-02-27 10:55:00,167.32,167.57,167.22,167.28,3544.0,167.32,167.57,167.22,167.28,3544.0
2019-02-27 11:00:00,167.12,167.5,167.12,167.5,2400.0,167.12,167.5,167.12,167.5,2400.0
2019-02-27 11:05:00,167.41,167.9,167.39,167.86,2025.0,167.41,167.9,167.39,167.86,2025.0
2019-02-27 11:10:00,167.92,167.97,167.55,167.8,2773.0,167.92,167.97,167.55,167.8,2773.0
2019-02-27 11:15:00,167.88,168.24,167.74,168.1,5801.0,167.88,168.24,167.74,168.1,5801.0
2019-02-27 11:20:00,168.16,168.61,168.16,168.61,2209.0,168.16,168.61,168.16,168.61,2209.0
2019-02-27 11:25:00,168.73,168.77,168.15,168.15,3450.0,168.73,168.77,168.15,168.15,3450.0
2019-02-27 11:30:00,168.32,168.64,168.32,168.64,900.0,168.32,168.64,168.32,168.64,900.0
2019-02-27 11:35:00,168.65,168.97,168.56,168.97,600.0,168.65,168.97,168.56,168.97,600.0
2019-02-27 11:40:00,168.83,169.27,168.82,169.2,2241.0,168.83,169.27,168.82,169.2,2241.0
2019-02-27 11:45:00,169.21,169.48,169.12,169.47,3300.0,169.21,169.48,169.12,169.47,3300.0
2019-02-27 11:50:00,169.55,169.82,168.89,168.89,6605.0,169.55,169.82,168.89,168.89,6605.0
2019-02-27 11:55:00,168.82,168.97,168.82,168.97,300.0,168.82,168.97,168.82,168.97,300.0
2019-02-27 12:00:00,168.99,169.46,168.99,169.46,1124.0,168.99,169.46,168.99,169.46,1124.0
2019-02-27 12:05:00,169.32,169.64,169.09,169.37,4884.0,169.32,169.64,169.09,169.37,4884.0
2019-02-27 12:10:00,169.49,169.49,169.21,169.45,803.0,169.49,169.49,169.21,169.45,803.0
2019-02-27 12:15:00,169.33,169.39,169.11,169.11,4106.0,169.33,169.39,169.11,169.11,4106.0
2019-02-27 12:20:00,168.98,169.27,168.98,169.15,500.0,168.98,169.27,168.98,169.15,500.0
2019-02-27 12:25:00,169.12,169.37,169.03,169.33,2600.0,169.12,169.37,169.03,169.33,2600.0
2019-02-27 12:30:00,169.23,169.51,169.18,169.18,2800.0,169.23,169.51,169.18,169.18,2800.0
2019-02-27 12:35:00,169.17,169.26,169.12,169.26,1189.0,169.17,169.26,169.12,169.26,1189.0
2019-02-27 12:40:00,169.32,169.43,169.15,169.16,1400.0,169.32,169.43,169.15,169.16,1400.0
2019-02-27 12:45:00,169.23,169.37,169.15,169.37,4491.0,169.23,169.37,169.15,169.37,4491.0
2019-02-27 12:50:00,169.31,169.34,168.78,168.91,5100.0,169.31,169.34,168.78,168.91,5100.0
2019-02-27 12:55:00,169.06,169.15,168.81,168.81,1700.0,169.06,169.15,168.81,168.81,1700.0
2019-02-27 13:00:00,168.92,169.03,168.82,168.83,2200.0,168.92,169.03,168.82,168.83,2200.0
2019-02-27 13:05:00,168.89,169.32,168.89,169.32,1400.0,168.89,169.32,168.89,169.32,1400.0
2019-02-27 13:10:00,169.34,169.5,169.14,169.5,4471.0,169.34,169.5,169.14,169.5,4471.0
2019-02-27 13:15:00,169.6,169.61,169.22,169.22,1868.0,169.6,169.61,169.22,169.22,1868.0
2019-02-27 13:20:00,169.1,169.23,169.0,169.2,2900.0,169.1,169.23,169.0,169.2,2900.0
2019-02-27 13:25:00,169.1,169.21,168.91,168.91,2200.0,169.1,169.21,168.91,168.91,2200.0
2019-02-27 13:30:00,168.98,169.01,168.67,168.72,3025.0,168.98,169.01,168.67,168.72,3025.0
2019-02-27 13:35:00,168.79,168.93,168.59,168.59,2100.0,168.79,168.93,168.59,168.59,2100.0
2019-02-27 13:40:00,168.7,168.72,168.49,168.68,2415.0,168.7,168.72,168.49,168.68,2415.0
2019-02-27 13:45:00,168.73,169.04,168.67,168.92,2150.0,168.73,169.04,168.67,168.92,2150.0
2019-02-27 13:50:00,169.0,169.21,168.97,169.07,700.0,169.0,169.21,168.97,169.07,700.0
2019-02-27 13:55:00,169.09,169.29,169.09,169.29,1500.0,169.09,169.29,169.09,169.29,1500.0
2019-02-27 14:00:00,169.28,169.32,168.86,169.03,3800.0,169.28,169.32,168.86,169.03,3800.0
2019-02-27 14:05:00,169.01,169.18,168.93,169.18,2200.0,169.01,169.18,168.93,169.18,2200.0
2019-02-27 14:10:00,169.36,169.51,169.21,169.3,1730.0,169.36,169.51,169.21,169.3,1730.0
2019-02-27 14:15:00,169.5,169.5,169.3,169.3,1300.0,169.5,169.5,169.3,169.3,1300.0
2019-02-27 14:20:00,169.3,169.3,169.19,169.28,2796.0,169.3,169.3,169.19,169.28,2796.0
2019-02-27 14:25:00,169.28,169.28,168.96,169.17,2906.0,169.28,169.28,168.96,169.17,2906.0
2019-02-27 14:30:00,169.19,169.38,169.08,169.31,3759.0,169.19,169.38,169.08,169.31,3759.0
2019-02-27 14:35:00,169.38,169.55,169.29,169.44,1947.0,169.38,169.55,169.29,169.44,1947.0
2019-02-27 14:40:00,169.52,169.71,169.44,169.57,6343.0,169.52,169.71,169.44,169.57,6343.0
2019-02-27 14:45:00,169.59,169.65,169.51,169.65,1065.0,169.59,169.65,169.51,169.65,1065.0
2019-02-27 14:50:00,169.68,169.86,169.48,169.5,5782.0,169.68,169.86,169.48,169.5,5782.0
2019-02-27 14:55:00,169.5,169.67,169.42,169.65,4253.0,169.5,169.67,169.42,169.65,4253.0
2019-02-27 15:00:00,169.59,169.95,169.59,169.69,4026.0,169.59,169.95,169.59,169.69,4026.0
2019-02-27 15:05:00,169.73,169.85,169.67,169.85,3478.0,169.73,169.85,169.67,169.85,3478.0
2019-02-27 15:10:00,169.74,169.85,169.73,169.75,14181.0,169.74,169.85,169.73,169.75,14181.0
2019-02-27 15:15:00,169.69,169.78,169.41,169.44,11402.0,169.69,169.78,169.41,169.44,11402.0
2019-02-27 15:20:00,169.41,169.41,169.23,169.25,5022.0,169.41,169.41,169.23,169.25,5022.0
2019-02-27 15:25:00,169.31,169.36,169.0,169.0,5522.0,169.31,169.36,169.0,169.0,5522.0
2019-02-27 15:30:00,169.02,169.38,169.02,169.27,4051.0,169.02,169.38,169.02,169.27,4051.0
2019-02-27 15:35:00,169.27,169.57,169.22,169.53,3446.0,169.27,169.57,169.22,169.53,3446.0
2019-02-27 15:40:00,169.49,169.54,169.24,169.47,7514.0,169.49,169.54,169.24,169.47,7514.0
2019-02-27 15:45:00,169.46,169.46,169.22,169.34,5854.0,169.46,169.46,169.22,169.34,5854.0
2019-02-27 15:50:00,169.4,169.4,169.11,169.18,11302.0,169.4,169.4,169.11,169.18,11302.0
2019-02-27 15:55:00,169.31,169.63,169.27,169.51,22750.0,169.31,169.63,169.27,169.51,22750.0
2019-02-28 09:30:00,168.44,168.44,168.44,168.44,2782.0,168.44,168.44,168.44,168.44,2782.0
2019-02-28 09:35:00,168.62,169.3,168.08,168.93,12806.0,168.62,169.3,168.08,168.93,12806.0
2019-02-28 09:40:00,168.94,169.25,168.78,169.06,5545.0,168.94,169.25,168.78,169.06,5545.0
2019-02-28 09:45:00,169.29,169.55,169.15,169.5,13256.0,169.29,169.55,169.15,169.5,13256.0
2019-02-28 09:50:00,169.6,169.66,169.01,169.01,6281.0,169.6,169.66,169.01,169.01,6281.0
2019-02-28 09:55:00,168.81,169.0,168.18,168.18,2408.0,168.81,169.0,168.18,168.18,2408.0
2019-02-28 10:00:00,168.09,168.09,167.4,167.73,7505.0,168.09,168.09,167.4,167.73,7505.0
2019-02-28 10:05:00,167.71,167.97,167.4,167.91,3015.0,167.71,167.97,167.4,167.91,3015.0
2019-02-28 10:10:00,168.06,168.96,168.06,168.96,3714.0,168.06,168.96,168.06,168.96,3714.0
2019-02-28 10:15:00,168.95,169.07,168.7,168.95,3553.0,168.95,169.07,168.7,168.95,3553.0
2019-02-28 10:20:00,168.95,169.41,168.95,169.3,7402.0,168.95,169.41,168.95,169.3,7402.0
2019-02-28 10:25:00,169.27,169.27,169.05,169.25,2500.0,169.27,169.27,169.05,169.25,2500.0
2019-02-28 10:30:00,169.4,169.4,169.11,169.28,2402.0,169.4,169.4,169.11,169.28,2402.0
2019-02-28 10:35:00,169.38,169.48,169.25,169.39,3050.0,169.38,169.48,169.25,169.39,3050.0
2019-02-28 10:40:00,169.31,169.39,169.16,169.23,2285.0,169.31,169.39,169.16,169.23,2285.0
2019-02-28 10:45:00,169.37,169.51,169.2,169.28,2250.0,169.37,169.51,169.2,169.28,2250.0
2019-02-28 10:50:00,169.2,169.2,168.8,169.04,3800.0,169.2,169.2,168.8,169.04,3800.0
2019-02-28 10:55:00,169.03,169.12,168.86,169.12,1750.0,169.03,169.12,168.86,169.12,1750.0
2019-02-28 11:00:00,169.22,169.27,169.08,169.08,600.0,169.22,169.27,169.08,169.08,600.0
2019-02-28 11:05:00,169.12,169.13,168.42,168.42,3733.0,169.12,169.13,168.42,168.42,3733.0
2019-02-28 11:10:00,168.63,168.68,168.45,168.56,1612.0,168.63,168.68,168.45,168.56,1612.0
2019-02-28 11:15:00,168.62,168.97,168.51,168.97,2521.0,168.62,168.97,168.51,168.97,2521.0
2019-02-28 11:20:00,168.89,168.89,168.54,168.74,1708.0,168.89,168.89,168.54,168.74,1708.0
2019-02-28 11:25:00,168.55,168.77,168.47,168.77,2400.0,168.55,168.77,168.47,168.77,2400.0
2019-02-28 11:30:00,168.9,169.2,168.9,169.2,845.0,168.9,169.2,168.9,169.2,845.0
2019-02-28 11:35:00,169.21,169.4,169.09,169.17,3434.0,169.21,169.4,169.09,169.17,3434.0
2019-02-28 11:40:00,169.22,169.22,169.21,169.21,400.0,169.22,169.22,169.21,169.21,400.0
2019-02-28 11:45:00,169.29,169.47,169.29,169.37,1161.0,169.29,169.47,169.29,169.37,1161.0
2019-02-28 11:50:00,169.34,169.61,169.34,169.5,1500.0,169.34,169.61,169.34,169.5,1500.0
2019-02-28 11:55:00,169.55,169.84,169.51,169.53,850.0,169.55,169.84,169.51,169.53,850.0
2019-02-28 12:00:00,169.58,169.58,169.57,169.57,305.0,169.58,169.58,169.57,169.57,305.0
2019-02-28 12:05:00,169.65,169.79,169.65,169.74,600.0,169.65,169.79,169.65,169.74,600.0
2019-02-28 12:10:00,169.8,170.11,169.74,170.08,8615.0,169.8,170.11,169.74,170.08,8615.0
2019-02-28 12:15:00,170.15,170.28,169.83,169.86,3200.0,170.15,170.28,169.83,169.86,3200.0
2019-02-28 12:20:00,169.76,170.12,169.67,170.12,2800.0,169.76,170.12,169.67,170.12,2800.0
2019-02-28 12:25:00,170.14,170.17,169.8,169.81,4550.0,170.14,170.17,169.8,169.81,4550.0
2019-02-28 12:30:00,169.94,170.04,169.77,169.88,7198.0,169.94,170.04,169.77,169.88,7198.0
2019-02-28 12:35:00,170.03,170.22,169.85,170.05,4942.0,170.03,170.22,169.85,170.05,4942.0
2019-02-28 12:40:00,170.15,170.25,170.14,170.25,200.0,170.15,170.25,170.14,170.25,200.0
2019-02-28 12:45:00,170.24,170.25,170.11,170.13,925.0,170.24,170.25,170.11,170.13,925.0
2019-02-28 12:50:00,170.23,170.23,169.89,169.89,1100.0,170.23,170.23,169.89,169.89,1100.0
2019-02-28 12:55:00,169.72,169.72,169.47,169.54,3614.0,169.72,169.72,169.47,169.54,3614.0
2019-02-28 13:00:00,169.56,169.56,169.33,169.33,600.0,169.56,169.56,169.33,169.33,600.0
2019-02-28 13:05:00,169.24,169.51,169.24,169.48,950.0,169.24,169.51,169.24,169.48,950.0
2019-02-28 13:10:00,169.8,169.86,169.7,169.82,600.0,169.8,169.86,169.7,169.82,600.0
2019-02-28 13:15:00,169.81,169.81,169.57,169.61,2300.0,169.81,169.81,169.57,169.61,2300.0
2019-02-28 13:20:00,169.6,169.62,169.48,169.48,1100.0,169.6,169.62,169.48,169.48,1100.0
2019-02-28 13:25:00,169.28,169.52,169.28,169.52,400.0,169.28,169.52,169.28,169.52,400.0
2019-02-28 13:30:00,169.59,169.67,169.58,169.67,401.0,169.59,169.67,169.58,169.67,401.0
2019-02-28 13:35:00,169.9,169.93,169.8,169.8,700.0,169.9,169.93,169.8,169.8,700.0
2019-02-28 13:40:00,169.88,169.88,169.82,169.83,200.0,169.88,169.88,169.82,169.83,200.0
2019-02-28 13:45:00,169.76,169.76,169.53,169.68,4020.0,169.76,169.76,169.53,169.68,4020.0
2019-02-28 13:50:00,169.52,169.52,169.52,169.52,100.0,169.52,169.52,169.52,169.52,100.0
2019-02-28 13:55:00,169.52,169.73,169.52,169.55,2112.0,169.52,169.73,169.52,169.55,2112.0
2019-02-28 14:00:00,169.55,169.58,169.37,169.4,1200.0,169.55,169.58,169.37,169.4,1200.0
2019-02-28 14:05:00,169.4,169.4,169.4,169.4,0.0,169.4,169.4,169.4,169.4,0.0
2019-02-28 14:10:00,169.39,169.54,169.31,169.54,1089.0,169.39,169.54,169.31,169.54,1089.0
2019-02-28 14:15:00,169.37,169.38,169.24,169.38,1200.0,169.37,169.38,169.24,169.38,1200.0
2019-02-28 14:20:00,169.34,169.52,169.34,169.43,1388.0,169.34,169.52,169.34,169.43,1388.0
2019-02-28 14:25:00,169.3,169.49,169.29,169.49,200.0,169.3,169.49,169.29,169.49,200.0
2019-02-28 14:30:00,169.48,169.56,169.19,169.22,2421.0,169.48,169.56,169.19,169.22,2421.0
2019-02-28 14:35:00,169.26,169.26,169.26,169.26,300.0,169.26,169.26,169.26,169.26,300.0
2019-02-28 14:40:00,169.33,169.48,169.33,169.48,672.0,169.33,169.48,169.33,169.48,672.0
2019-02-28 14:45:00,169.33,169.39,169.14,169.39,3025.0,169.33,169.39,169.14,169.39,3025.0
2019-02-28 14:50:00,169.12,169.46,169.12,169.34,5406.0,169.12,169.46,169.12,169.34,5406.0
2019-02-28 14:55:00,169.19,169.2,169.17,169.17,500.0,169.19,169.2,169.17,169.17,500.0
2019-02-28 15:00:00,169.2,169.2,168.87,168.91,3837.0,169.2,169.2,168.87,168.91,3837.0
2019-02-28 15:05:00,168.91,169.03,168.91,168.92,2600.0,168.91,169.03,168.91,168.92,2600.0
2019-02-28 15:10:00,168.85,168.9,168.74,168.9,3323.0,168.85,168.9,168.74,168.9,3323.0
2019-02-28 15:15:00,168.81,168.91,168.63,168.91,1208.0,168.81,168.91,168.63,168.91,1208.0
2019-02-28 15:20:00,168.9,168.9,168.66,168.87,1200.0,168.9,168.9,168.66,168.87,1200.0
2019-02-28 15:25:00,168.7,168.99,168.7,168.93,1374.0,168.7,168.99,168.7,168.93,1374.0
2019-02-28 15:30:00,168.92,169.16,168.92,168.98,3036.0,168.92,169.16,168.92,168.98,3036.0
2019-02-28 15:35:00,168.92,169.08,168.81,169.01,10292.0,168.92,169.08,168.81,169.01,10292.0
2019-02-28 15:40:00,168.94,169.17,168.88,169.1,2934.0,168.94,169.17,168.88,169.1,2934.0
2019-02-28 15:45:00,169.06,169.06,168.93,168.97,2358.0,169.06,169.06,168.93,168.97,2358.0
2019-02-28 15:50:00,169.08,169.13,168.9,168.91,4825.0,169.08,169.13,168.9,168.91,4825.0
2019-02-28 15:55:00,168.7,168.8,168.13,168.38,37726.0,168.7,168.8,168.13,168.38,37726.0
2019-03-01 09:30:00,170.21,171.28,169.89,170.04,8645.0,170.21,171.28,169.89,170.04,8645.0
2019-03-01 09:35:00,170.45,171.16,169.8,170.3,4276.0,170.45,171.16,169.8,170.3,4276.0
2019-03-01 09:40:00,170.41,171.21,170.3,170.75,18559.0,170.41,171.21,170.3,170.75,18559.0
2019-03-01 09:45:00,170.58,170.93,170.37,170.38,6064.0,170.58,170.93,170.37,170.38,6064.0
2019-03-01 09:50:00,170.53,171.46,170.53,171.01,6973.0,170.53,171.46,170.53,171.01,6973.0
2019-03-01 09:55:00,170.84,170.84,170.39,170.39,6100.0,170.84,170.84,170.39,170.39,6100.0
2019-03-01 10:00:00,170.28,170.75,169.55,170.75,14623.0,170.28,170.75,169.55,170.75,14623.0
2019-03-01 10:05:00,170.64,170.64,170.0,170.43,3533.0,170.64,170.64,170.0,170.43,3533.0
2019-03-01 10:10:00,170.56,170.57,169.82,169.95,2200.0,170.56,170.57,169.82,169.95,2200.0
2019-03-01 10:15:00,170.0,170.39,169.23,170.39,6383.0,170.0,170.39,169.23,170.39,6383.0
2019-03-01 10:20:00,170.0,170.08,169.63,169.76,1158.0,170.0,170.08,169.63,169.76,1158.0
2019-03-01 10:25:00,169.76,169.76,169.37,169.61,9627.0,169.76,169.76,169.37,169.61,9627.0
2019-03-01 10:30:00,169.64,170.63,169.64,170.63,2300.0,169.64,170.63,169.64,170.63,2300.0
2019-03-01 10:35:00,170.38,170.77,170.35,170.51,3300.0,170.38,170.77,170.35,170.51,3300.0
2019-03-01 10:40:00,170.47,170.49,170.16,170.24,4130.0,170.47,170.49,170.16,170.24,4130.0
2019-03-01 10:45:00,170.24,170.24,169.79,170.1,2800.0,170.24,170.24,169.79,170.1,2800.0
2019-03-01 10:50:00,170.12,170.12,169.92,170.0,3500.0,170.12,170.12,169.92,170.0,3500.0
2019-03-01 10:55:00,170.08,170.45,170.07,170.35,2700.0,170.08,170.45,170.07,170.35,2700.0
2019-03-01 11:00:00,170.32,170.42,169.91,170.0,5200.0,170.32,170.42,169.91,170.0,5200.0
2019-03-01 11:05:00,170.03,170.07,169.78,169.82,7463.0,170.03,170.07,169.78,169.82,7463.0
2019-03-01 11:10:00,169.72,169.73,169.44,169.59,2039.0,169.72,169.73,169.44,169.59,2039.0
2019-03-01 11:15:00,169.57,169.66,168.95,169.13,7735.0,169.57,169.66,168.95,169.13,7735.0
2019-03-01 11:20:00,168.96,168.96,168.64,168.93,2769.0,168.96,168.96,168.64,168.93,2769.0
2019-03-01 11:25:00,168.97,169.01,168.79,169.01,2100.0,168.97,169.01,168.79,169.01,2100.0
2019-03-01 11:30:00,169.11,169.11,168.64,168.75,2778.0,169.11,169.11,168.64,168.75,2778.0
2019-03-01 11:35:00,168.69,168.96,168.67,168.93,2800.0,168.69,168.96,168.67,168.93,2800.0
2019-03-01 11:40:00,168.89,168.89,168.63,168.69,3007.0,168.89,168.89,168.63,168.69,3007.0
2019-03-01 11:45:00,168.67,168.83,168.26,168.27,4500.0,168.67,168.83,168.26,168.27,4500.0
2019-03-01 11:50:00,168.22,168.45,168.2,168.26,3900.0,168.22,168.45,168.2,168.26,3900.0
2019-03-01 11:55:00,168.25,169.14,168.23,169.14,2351.0,168.25,169.14,168.23,169.14,2351.0
2019-03-01 12:00:00,169.38,169.64,169.38,169.58,2900.0,169.38,169.64,169.38,169.58,2900.0
2019-03-01 12:05:00,169.61,169.9,169.61,169.87,2700.0,169.61,169.9,169.61,169.87,2700.0
2019-03-01 12:10:00,169.9,170.01,169.85,170.0,2283.0,169.9,170.01,169.85,170.0,2283.0
2019-03-01 12:15:00,169.93,170.27,169.92,170.18,3600.0,169.93,170.27,169.92,170.18,3600.0
2019-03-01 12:20:00,170.2,170.29,170.19,170.24,2600.0,170.2,170.29,170.19,170.24,2600.0
2019-03-01 12:25:00,170.28,170.38,170.12,170.12,6100.0,170.28,170.38,170.12,170.12,6100.0
2019-03-01 12:30:00,170.19,170.24,169.95,169.99,3058.0,170.19,170.24,169.95,169.99,3058.0
2019-03-01 12:35:00,170.11,170.43,170.11,170.43,5400.0,170.11,170.43,170.11,170.43,5400.0
2019-03-01 12:40:00,170.43,170.66,170.42,170.61,2200.0,170.43,170.66,170.42,170.61,2200.0
2019-03-01 12:45:00,170.57,170.87,170.56,170.64,25090.0,170.57,170.87,170.56,170.64,25090.0
2019-03-01 12:50:00,170.66,170.66,170.35,170.36,6887.0,170.66,170.66,170.35,170.36,6887.0
2019-03-01 12:55:00,170.42,170.46,169.97,170.07,6953.0,170.42,170.46,169.97,170.07,6953.0
2019-03-01 13:00:00,170.03,170.23,169.94,170.23,3331.0,170.03,170.23,169.94,170.23,3331.0
2019-03-01 13:05:00,170.25,170.48,170.16,170.4,5069.0,170.25,170.48,170.16,170.4,5069.0
2019-03-01 13:10:00,170.55,170.57,170.44,170.45,2134.0,170.55,170.57,170.44,170.45,2134.0
2019-03-01 13:15:00,170.48,170.48,170.14,170.22,4783.0,170.48,170.48,170.14,170.22,4783.0
2019-03-01 13:20:00,170.18,170.18,169.95,170.03,6764.0,170.18,170.18,169.95,170.03,6764.0
2019-03-01 13:25:00,170.01,170.31,169.96,170.04,12299.0,170.01,170.31,169.96,170.04,12299.0
2019-03-01 13:30:00,170.1,170.21,169.91,170.09,10503.0,170.1,170.21,169.91,170.09,10503.0
2019-03-01 13:35:00,170.09,170.1,169.97,169.97,6413.0,170.09,170.1,169.97,169.97,6413.0
2019-03-01 13:40:00,170.04,170.09,169.92,169.92,2889.0,170.04,170.09,169.92,169.92,2889.0
2019-03-01 13:45:00,169.92,170.18,169.92,170.0,6045.0,169.92,170.18,169.92,170.0,6045.0
2019-03-01 13:50:00,170.01,170.08,169.96,170.0,4508.0,170.01,170.08,169.96,170.0,4508.0
2019-03-01 13:55:00,170.03,170.19,170.03,170.19,2034.0,170.03,170.19,170.03,170.19,2034.0
2019-03-01 14:00:00,170.28,170.82,170.28,170.82,2000.0,170.28,170.82,170.28,170.82,2000.0
2019-03-01 14:05:00,170.72,171.0,170.68,171.0,2604.0,170.72,171.0,170.68,171.0,2604.0
2019-03-01 14:10:00,171.21,171.35,171.21,171.35,1600.0,171.21,171.35,171.21,171.35,1600.0
2019-03-01 14:15:00,171.37,171.93,171.37,171.93,2936.0,171.37,171.93,171.37,171.93,2936.0
2019-03-01 14:20:00,171.93,171.96,171.85,171.92,4064.0,171.93,171.96,171.85,171.92,4064.0
2019-03-01 14:25:00,171.9,171.91,171.76,171.88,2425.0,171.9,171.91,171.76,171.88,2425.0
2019-03-01 14:30:00,171.81,171.87,171.66,171.81,1492.0,171.81,171.87,171.66,171.81,1492.0
2019-03-01 14:35:00,171.74,171.88,171.71,171.88,3373.0,171.74,171.88,171.71,171.88,3373.0
2019-03-01 14:40:00,171.83,171.83,171.66,171.66,3600.0,171.83,171.83,171.66,171.66,3600.0
2019-03-01 14:45:00,171.71,171.75,171.56,171.57,3102.0,171.71,171.75,171.56,171.57,3102.0
2019-03-01 14:50:00,171.66,171.66,171.07,171.27,4700.0,171.66,171.66,171.07,171.27,4700.0
2019-03-01 14:55:00,171.28,171.45,171.28,171.39,2607.0,171.28,171.45,171.28,171.39,2607.0
2019-03-01 15:00:00,171.33,171.36,171.09,171.1,4107.0,171.33,171.36,171.09,171.1,4107.0
2019-03-01 15:05:00,171.2,171.22,171.07,171.2,4612.0,171.2,171.22,171.07,171.2,4612.0
2019-03-01 15:10:00,171.22,171.41,171.17,171.24,8600.0,171.22,171.41,171.17,171.24,8600.0
2019-03-01 15:15:00,171.22,171.43,171.16,171.37,20760.0,171.22,171.43,171.16,171.37,20760.0
2019-03-01 15:20:00,171.35,171.52,171.34,171.45,14850.0,171.35,171.52,171.34,171.45,14850.0
2019-03-01 15:25:00,171.45,171.62,171.4,171.59,3404.0,171.45,171.62,171.4,171.59,3404.0
2019-03-01 15:30:00,171.63,171.82,171.61,171.82,3519.0,171.63,171.82,171.61,171.82,3519.0
2019-03-01 15:35:00,171.83,171.93,171.79,171.88,3400.0,171.83,171.93,171.79,171.88,3400.0
2019-03-01 15:40:00,171.84,171.9,171.69,171.9,4340.0,171.84,171.9,171.69,171.9,4340.0
2019-03-01 15:45:00,171.92,171.96,171.73,171.93,12259.0,171.92,171.96,171.73,171.93,12259.0
2019-03-01 15:50:00,171.89,171.89,171.77,171.85,25984.0,171.89,171.89,171.77,171.85,25984.0
2019-03-01 15:55:00,171.86,171.99,171.85,171.95,28064.0,171.86,171.99,171.85,171.95,28064.0
2019-03-04 09:30:00,172.94,173.12,171.51,171.51,8457.0,172.94,173.12,171.51,171.51,8457.0
2019-03-04 09:35:00,171.99,172.26,170.8,171.11,11073.0,171.99,172.26,170.8,171.11,11073.0
2019-03-04 09:40:00,171.28,171.36,171.13,171.36,4020.0,171.28,171.36,171.13,171.36,4020.0
2019-03-04 09:45:00,171.32,171.59,171.12,171.2,8126.0,171.32,171.59,171.12,171.2,8126.0
2019-03-04 09:50:00,171.06,171.06,170.45,170.82,4945.0,171.06,171.06,170.45,170.82,4945.0
2019-03-04 09:55:00,170.81,171.06,170.26,170.97,13819.0,170.81,171.06,170.26,170.97,13819.0
2019-03-04 10:00:00,171.0,171.07,168.29,169.47,69214.0,171.0,171.07,168.29,169.47,69214.0
2019-03-04 10:05:00,169.28,169.62,168.06,168.13,13035.0,169.28,169.62,168.06,168.13,13035.0
2019-03-04 10:10:00,168.07,168.23,167.18,167.41,22582.0,168.07,168.23,167.18,167.41,22582.0
2019-03-04 10:15:00,167.41,167.84,167.1,167.25,22770.0,167.41,167.84,167.1,167.25,22770.0
2019-03-04 10:20:00,167.36,168.5,167.25,168.37,129440.0,167.36,168.5,167.25,168.37,129440.0
2019-03-04 10:25:00,168.37,168.37,167.69,167.91,42185.0,168.37,168.37,167.69,167.91,42185.0
2019-03-04 10:30:00,167.99,168.06,166.22,166.35,47545.0,167.99,168.06,166.22,166.35,47545.0
2019-03-04 10:35:00,166.24,166.4,165.49,165.65,12247.0,166.24,166.4,165.49,165.65,12247.0
2019-03-04 10:40:00,165.8,165.88,165.14,165.64,11509.0,165.8,165.88,165.14,165.64,11509.0
2019-03-04 10:45:00,165.63,166.34,165.5,165.74,6950.0,165.63,166.34,165.5,165.74,6950.0
2019-03-04 10:50:00,165.61,165.61,164.24,164.24,7126.0,165.61,165.61,164.24,164.24,7126.0
2019-03-04 10:55:00,164.34,164.34,163.41,163.63,7404.0,164.34,164.34,163.41,163.63,7404.0
2019-03-04 11:00:00,163.99,163.99,162.42,162.74,19023.0,163.99,163.99,162.42,162.74,19023.0
2019-03-04 11:05:00,162.67,162.69,161.39,161.59,15847.0,162.67,162.69,161.39,161.59,15847.0
2019-03-04 11:10:00,161.59,162.11,161.14,161.25,9365.0,161.59,162.11,161.14,161.25,9365.0
2019-03-04 11:15:00,161.31,162.02,160.76,162.02,16857.0,161.31,162.02,160.76,162.02,16857.0
2019-03-04 11:20:00,162.12,162.4,161.71,161.72,27610.0,162.12,162.4,161.71,161.72,27610.0
2019-03-04 11:25:00,161.74,162.13,161.0,161.11,10082.0,161.74,162.13,161.0,161.11,10082.0
2019-03-04 11:30:00,161.11,161.4,160.79,160.89,19090.0,161.11,161.4,160.79,160.89,19090.0
2019-03-04 11:35:00,161.0,161.95,160.89,161.95,4284.0,161.0,161.95,160.89,161.95,4284.0
2019-03-04 11:40:00,161.93,161.94,160.89,160.94,5926.0,161.93,161.94,160.89,160.94,5926.0
2019-03-04 11:45:00,160.94,161.05,160.0,160.25,7608.0,160.94,161.05,160.0,160.25,7608.0
2019-03-04 11:50:00,160.31,161.1,160.2,161.08,9237.0,160.31,161.1,160.2,161.08,9237.0
2019-03-04 11:55:00,160.9,161.05,160.0,160.34,10352.0,160.9,161.05,160.0,160.34,10352.0
2019-03-04 12:00:00,160.35,162.0,160.34,161.98,8134.0,160.35,162.0,160.34,161.98,8134.0
2019-03-04 12:05:00,162.0,162.83,161.95,162.67,8114.0,162.0,162.83,161.95,162.67,8114.0
2019-03-04 12:10:00,162.83,162.94,162.44,162.8,9703.0,162.83,162.94,162.44,162.8,9703.0
2019-03-04 12:15:00,162.84,163.27,161.79,162.03,7244.0,162.84,163.27,161.79,162.03,7244.0
2019-03-04 12:20:00,162.12,162.65,162.07,162.18,4827.0,162.12,162.65,162.07,162.18,4827.0
2019-03-04 12:25:00,162.15,162.95,162.15,162.77,3700.0,162.15,162.95,162.15,162.77,3700.0
2019-03-04 12:30:00,162.76,162.98,162.63,162.83,3700.0,162.76,162.98,162.63,162.83,3700.0
2019-03-04 12:35:00,162.87,162.95,162.62,162.95,5833.0,162.87,162.95,162.62,162.95,5833.0
2019-03-04 12:40:00,162.81,162.81,162.31,162.41,3350.0,162.81,162.81,162.31,162.41,3350.0
2019-03-04 12:45:00,162.28,162.56,162.25,162.56,3350.0,162.28,162.56,162.25,162.56,3350.0
2019-03-04 12:50:00,162.45,163.36,162.37,163.13,3327.0,162.45,163.36,162.37,163.13,3327.0
2019-03-04 12:55:00,163.0,163.21,162.79,163.21,2913.0,163.0,163.21,162.79,163.21,2913.0
2019-03-04 13:00:00,163.08,163.26,162.94,163.05,1600.0,163.08,163.26,162.94,163.05,1600.0
2019-03-04 13:05:00,162.93,163.42,162.8,163.42,2901.0,162.93,163.42,162.8,163.42,2901.0
2019-03-04 13:10:00,163.08,163.53,163.03,163.35,2550.0,163.08,163.53,163.03,163.35,2550.0
2019-03-04 13:15:00,163.36,163.51,163.2,163.39,1850.0,163.36,163.51,163.2,163.39,1850.0
2019-03-04 13:20:00,163.51,164.51,163.51,164.3,5607.0,163.51,164.51,163.51,164.3,5607.0
2019-03-04 13:25:00,164.2,164.42,163.95,164.25,2785.0,164.2,164.42,163.95,164.25,2785.0
2019-03-04 13:30:00,164.19,164.42,163.9,163.9,5539.0,164.19,164.42,163.9,163.9,5539.0
2019-03-04 13:35:00,164.0,164.43,163.94,164.12,3420.0,164.0,164.43,163.94,164.12,3420.0
2019-03-04 13:40:00,164.12,164.52,163.93,164.52,5724.0,164.12,164.52,163.93,164.52,5724.0
2019-03-04 13:45:00,164.55,164.72,164.34,164.4,2110.0,164.55,164.72,164.34,164.4,2110.0
2019-03-04 13:50:00,164.45,164.53,164.12,164.52,2700.0,164.45,164.53,164.12,164.52,2700.0
2019-03-04 13:55:00,164.51,164.83,164.35,164.83,6110.0,164.51,164.83,164.35,164.83,6110.0
2019-03-04 14:00:00,164.82,164.82,164.45,164.5,3939.0,164.82,164.82,164.45,164.5,3939.0
2019-03-04 14:05:00,164.42,164.49,164.1,164.17,3616.0,164.42,164.49,164.1,164.17,3616.0
2019-03-04 14:10:00,164.17,164.28,163.97,164.02,4317.0,164.17,164.28,163.97,164.02,4317.0
2019-03-04 14:15:00,164.03,164.35,163.96,164.27,4507.0,164.03,164.35,163.96,164.27,4507.0
2019-03-04 14:20:00,164.17,164.24,163.89,164.24,1000.0,164.17,164.24,163.89,164.24,1000.0
2019-03-04 14:25:00,164.26,164.26,164.05,164.24,1000.0,164.26,164.26,164.05,164.24,1000.0
2019-03-04 14:30:00,164.33,164.7,164.2,164.7,16267.0,164.33,164.7,164.2,164.7,16267.0
2019-03-04 14:35:00,164.72,165.42,164.72,165.34,7820.0,164.72,165.42,164.72,165.34,7820.0
2019-03-04 14:40:00,165.34,165.57,164.9,165.03,15276.0,165.34,165.57,164.9,165.03,15276.0
2019-03-04 14:45:00,164.99,164.99,163.84,164.23,5301.0,164.99,164.99,163.84,164.23,5301.0
2019-03-04 14:50:00,164.34,164.58,164.24,164.58,1819.0,164.34,164.58,164.24,164.58,1819.0
2019-03-04 14:55:00,164.57,164.64,164.1,164.21,1805.0,164.57,164.64,164.1,164.21,1805.0
2019-03-04 15:00:00,164.15,164.4,164.14,164.27,6400.0,164.15,164.4,164.14,164.27,6400.0
2019-03-04 15:05:00,164.3,164.33,164.09,164.18,2960.0,164.3,164.33,164.09,164.18,2960.0
2019-03-04 15:10:00,164.08,164.26,163.69,163.79,8238.0,164.08,164.26,163.69,163.79,8238.0
2019-03-04 15:15:00,163.8,164.03,163.8,163.97,8000.0,163.8,164.03,163.8,163.97,8000.0
2019-03-04 15:20:00,163.89,164.0,163.72,163.83,3906.0,163.89,164.0,163.72,163.83,3906.0
2019-03-04 15:25:00,163.8,163.88,163.64,163.64,10565.0,163.8,163.88,163.64,163.64,10565.0
2019-03-04 15:30:00,163.57,163.76,163.44,163.7,5311.0,163.57,163.76,163.44,163.7,5311.0
2019-03-04 15:35:00,163.62,164.02,163.59,164.0,6935.0,163.62,164.02,163.59,164.0,6935.0
2019-03-04 15:40:00,163.99,164.06,163.74,164.04,10388.0,163.99,164.06,163.74,164.04,10388.0
2019-03-04 15:45:00,164.04,164.2,163.78,163.86,10539.0,164.04,164.2,163.78,163.86,10539.0
2019-03-04 15:50:00,163.96,164.01,163.61,163.61,16258.0,163.96,164.01,163.61,163.61,16258.0
2019-03-04 15:55:00,163.63,164.09,163.49,164.02,29812.0,163.63,164.09,163.49,164.02,29812.0
2019-03-05 09:30:00,164.0,164.0,162.81,163.3,6675.0,164.0,164.0,162.81,163.3,6675.0
2019-03-05 09:35:00,163.2,163.22,160.73,160.88,5046.0,163.2,163.22,160.73,160.88,5046.0
2019-03-05 09:40:00,160.94,162.9,160.94,162.35,5629.0,160.94,162.9,160.94,162.35,5629.0
2019-03-05 09:45:00,162.03,162.14,160.95,161.03,3445.0,162.03,162.14,160.95,161.03,3445.0
2019-03-05 09:50:00,160.79,161.57,160.38,160.8,9386.0,160.79,161.57,160.38,160.8,9386.0
2019-03-05 09:55:00,160.75,162.36,160.74,162.13,6185.0,160.75,162.36,160.74,162.13,6185.0
2019-03-05 10:00:00,162.64,163.3,162.44,163.3,7093.0,162.64,163.3,162.44,163.3,7093.0
2019-03-05 10:05:00,163.58,163.59,162.36,162.87,3614.0,163.58,163.59,162.36,162.87,3614.0
2019-03-05 10:10:00,162.65,163.12,162.3,162.56,4692.0,162.65,163.12,162.3,162.56,4692.0
2019-03-05 10:15:00,162.89,163.0,161.67,161.93,3503.0,162.89,163.0,161.67,161.93,3503.0
2019-03-05 10:20:00,162.27,162.71,162.19,162.58,4581.0,162.27,162.71,162.19,162.58,4581.0
2019-03-05 10:25:00,162.93,162.97,162.53,162.92,1900.0,162.93,162.97,162.53,162.92,1900.0
2019-03-05 10:30:00,162.81,163.53,162.81,163.0,8070.0,162.81,163.53,162.81,163.0,8070.0
2019-03-05 10:35:00,163.12,163.53,163.08,163.53,2131.0,163.12,163.53,163.08,163.53,2131.0
2019-03-05 10:40:00,163.58,164.19,163.58,164.08,4100.0,163.58,164.19,163.58,164.08,4100.0
2019-03-05 10:45:00,163.96,163.99,163.2,163.54,2325.0,163.96,163.99,163.2,163.54,2325.0
2019-03-05 10:50:00,163.77,164.43,163.77,164.06,2100.0,163.77,164.43,163.77,164.06,2100.0
2019-03-05 10:55:00,163.75,163.87,162.86,163.1,7638.0,163.75,163.87,162.86,163.1,7638.0
2019-03-05 11:00:00,162.97,163.21,162.6,163.21,1848.0,162.97,163.21,162.6,163.21,1848.0
2019-03-05 11:05:00,163.25,163.25,162.89,163.04,6319.0,163.25,163.25,162.89,163.04,6319.0
2019-03-05 11:10:00,162.98,162.98,162.22,162.24,4200.0,162.98,162.98,162.22,162.24,4200.0
2019-03-05 11:15:00,162.43,162.45,162.27,162.27,1400.0,162.43,162.45,162.27,162.27,1400.0
2019-03-05 11:20:00,162.3,162.7,161.97,162.7,3198.0,162.3,162.7,161.97,162.7,3198.0
2019-03-05 11:25:00,162.74,162.81,162.57,162.81,1946.0,162.74,162.81,162.57,162.81,1946.0
2019-03-05 11:30:00,162.75,163.11,162.75,162.94,2125.0,162.75,163.11,162.75,162.94,2125.0
2019-03-05 11:35:00,162.79,163.24,162.73,163.24,1500.0,162.79,163.24,162.73,163.24,1500.0
2019-03-05 11:40:00,163.33,163.52,163.14,163.52,3800.0,163.33,163.52,163.14,163.52,3800.0
2019-03-05 11:45:00,163.32,163.57,163.28,163.31,4536.0,163.32,163.57,163.28,163.31,4536.0
2019-03-05 11:50:00,163.4,163.5,163.07,163.08,4888.0,163.4,163.5,163.07,163.08,4888.0
2019-03-05 11:55:00,162.99,164.01,162.99,164.01,3200.0,162.99,164.01,162.99,164.01,3200.0
2019-03-05 12:00:00,163.99,164.09,163.7,163.97,5065.0,163.99,164.09,163.7,163.97,5065.0
2019-03-05 12:05:00,163.8,163.84,163.43,163.67,8748.0,163.8,163.84,163.43,163.67,8748.0
2019-03-05 12:10:00,163.67,163.67,163.4,163.47,6014.0,163.67,163.67,163.4,163.47,6014.0
2019-03-05 12:15:00,163.4,163.4,163.12,163.12,2300.0,163.4,163.4,163.12,163.12,2300.0
2019-03-05 12:20:00,163.38,163.74,163.38,163.74,1102.0,163.38,163.74,163.38,163.74,1102.0
2019-03-05 12:25:00,163.84,163.87,163.75,163.87,955.0,163.84,163.87,163.75,163.87,955.0
2019-03-05 12:30:00,163.7,164.01,163.7,163.97,1500.0,163.7,164.01,163.7,163.97,1500.0
2019-03-05 12:35:00,163.81,163.81,163.52,163.71,2803.0,163.81,163.81,163.52,163.71,2803.0
2019-03-05 12:40:00,163.71,163.71,163.67,163.67,400.0,163.71,163.71,163.67,163.67,400.0
2019-03-05 12:45:00,163.59,163.59,163.33,163.41,4475.0,163.59,163.59,163.33,163.41,4475.0
2019-03-05 12:50:00,163.4,163.43,163.24,163.39,4119.0,163.4,163.43,163.24,163.39,4119.0
2019-03-05 12:55:00,163.4,163.4,163.03,163.19,8600.0,163.4,163.4,163.03,163.19,8600.0
2019-03-05 13:00:00,163.29,163.48,163.03,163.4,10601.0,163.29,163.48,163.03,163.4,10601.0
2019-03-05 13:05:00,163.4,163.58,163.27,163.58,10300.0,163.4,163.58,163.27,163.58,10300.0
2019-03-05 13:10:00,163.43,163.44,163.32,163.36,2319.0,163.43,163.44,163.32,163.36,2319.0
2019-03-05 13:15:00,163.35,163.55,163.23,163.41,5377.0,163.35,163.55,163.23,163.41,5377.0
2019-03-05 13:20:00,163.44,163.54,163.43,163.51,700.0,163.44,163.54,163.43,163.51,700.0
2019-03-05 13:25:00,163.76,163.76,163.62,163.62,2218.0,163.76,163.76,163.62,163.62,2218.0
2019-03-05 13:30:00,163.69,163.74,163.56,163.74,1071.0,163.69,163.74,163.56,163.74,1071.0
2019-03-05 13:35:00,163.79,164.04,163.75,163.9,2074.0,163.79,164.04,163.75,163.9,2074.0
2019-03-05 13:40:00,163.93,163.94,163.82,163.94,700.0,163.93,163.94,163.82,163.94,700.0
2019-03-05 13:45:00,164.01,164.16,163.74,163.88,2975.0,164.01,164.16,163.74,163.88,2975.0
2019-03-05 13:50:00,164.14,164.27,164.14,164.14,500.0,164.14,164.27,164.14,164.14,500.0
2019-03-05 13:55:00,164.18,164.39,164.18,164.36,2150.0,164.18,164.39,164.18,164.36,2150.0
2019-03-05 14:00:00,164.28,164.36,164.18,164.19,1800.0,164.28,164.36,164.18,164.19,1800.0
2019-03-05 14:05:00,164.07,164.14,164.06,164.14,500.0,164.07,164.14,164.06,164.14,500.0
2019-03-05 14:10:00,164.06,164.12,164.03,164.12,1800.0,164.06,164.12,164.03,164.12,1800.0
2019-03-05 14:15:00,164.07,164.07,163.9,163.96,4900.0,164.07,164.07,163.9,163.96,4900.0
2019-03-05 14:20:00,164.13,164.32,164.05,164.28,780.0,164.13,164.32,164.05,164.28,780.0
2019-03-05 14:25:00,164.3,164.3,163.98,164.1,2053.0,164.3,164.3,163.98,164.1,2053.0
2019-03-05 14:30:00,164.22,164.22,164.07,164.07,1200.0,164.22,164.22,164.07,164.07,1200.0
2019-03-05 14:35:00,164.03,164.05,163.94,164.03,1384.0,164.03,164.05,163.94,164.03,1384.0
2019-03-05 14:40:00,164.05,164.55,164.05,164.38,1500.0,164.05,164.55,164.05,164.38,1500.0
2019-03-05 14:45:00,164.47,164.56,164.42,164.53,1148.0,164.47,164.56,164.42,164.53,1148.0
2019-03-05 14:50:00,164.4,164.48,164.27,164.38,2146.0,164.4,164.48,164.27,164.38,2146.0
2019-03-05 14:55:00,164.38,164.42,164.26,164.38,1752.0,164.38,164.42,164.26,164.38,1752.0
2019-03-05 15:00:00,164.32,164.32,163.83,163.89,2400.0,164.32,164.32,163.83,163.89,2400.0
2019-03-05 15:05:00,163.98,164.11,163.95,164.03,2500.0,163.98,164.11,163.95,164.03,2500.0
2019-03-05 15:10:00,164.04,164.14,164.01,164.09,2270.0,164.04,164.14,164.01,164.09,2270.0
2019-03-05 15:15:00,164.11,164.2,163.92,164.2,2321.0,164.11,164.2,163.92,164.2,2321.0
2019-03-05 15:20:00,164.29,164.49,164.29,164.49,800.0,164.29,164.49,164.29,164.49,800.0
2019-03-05 15:25:00,164.54,164.55,164.31,164.36,1500.0,164.54,164.55,164.31,164.36,1500.0
2019-03-05 15:30:00,164.35,164.53,164.15,164.41,3221.0,164.35,164.53,164.15,164.41,3221.0
2019-03-05 15:35:00,164.42,164.56,164.23,164.56,2100.0,164.42,164.56,164.23,164.56,2100.0
2019-03-05 15:40:00,164.6,164.69,164.54,164.6,2600.0,164.6,164.69,164.54,164.6,2600.0
2019-03-05 15:45:00,164.62,164.88,164.62,164.85,5046.0,164.62,164.88,164.62,164.85,5046.0
2019-03-05 15:50:00,164.83,164.84,164.52,164.56,4720.0,164.83,164.84,164.52,164.56,4720.0
2019-03-05 15:55:00,164.54,164.81,164.43,164.54,17014.0,164.54,164.81,164.43,164.54,17014.0
2019-03-06 09:30:00,164.56,164.98,164.53,164.58,3290.0,164.56,164.98,164.53,164.58,3290.0
2019-03-06 09:35:00,163.81,164.6,163.81,164.17,1500.0,163.81,164.6,163.81,164.17,1500.0
2019-03-06 09:40:00,164.44,164.63,164.41,164.63,1100.0,164.44,164.63,164.41,164.63,1100.0
2019-03-06 09:45:00,164.84,165.16,164.23,164.24,5500.0,164.84,165.16,164.23,164.24,5500.0
2019-03-06 09:50:00,164.57,165.21,164.3,164.86,7800.0,164.57,165.21,164.3,164.86,7800.0
2019-03-06 09:55:00,164.41,165.6,164.4,165.27,7073.0,164.41,165.6,164.4,165.27,7073.0
2019-03-06 10:00:00,165.54,165.62,164.86,164.96,6907.0,165.54,165.62,164.86,164.96,6907.0
2019-03-06 10:05:00,164.88,165.26,164.66,165.02,2748.0,164.88,165.26,164.66,165.02,2748.0
2019-03-06 10:10:00,164.91,165.09,164.63,164.63,1200.0,164.91,165.09,164.63,164.63,1200.0
2019-03-06 10:15:00,164.55,164.55,164.27,164.31,1112.0,164.55,164.55,164.27,164.31,1112.0
2019-03-06 10:20:00,163.87,163.87,163.01,163.24,2794.0,163.87,163.87,163.01,163.24,2794.0
2019-03-06 10:25:00,163.02,163.99,162.73,163.49,3800.0,163.02,163.99,162.73,163.49,3800.0
2019-03-06 10:30:00,163.45,163.45,162.12,162.13,9053.0,163.45,163.45,162.12,162.13,9053.0
2019-03-06 10:35:00,162.21,162.61,162.14,162.5,4150.0,162.21,162.61,162.14,162.5,4150.0
2019-03-06 10:40:00,162.37,162.54,161.99,162.1,3700.0,162.37,162.54,161.99,162.1,3700.0
2019-03-06 10:45:00,162.22,162.69,162.22,162.38,1147.0,162.22,162.69,162.22,162.38,1147.0
2019-03-06 10:50:00,162.5,162.66,162.18,162.58,2400.0,162.5,162.66,162.18,162.58,2400.0
2019-03-06 10:55:00,162.6,163.11,162.6,162.6,3800.0,162.6,163.11,162.6,162.6,3800.0
2019-03-06 11:00:00,162.72,162.73,162.5,162.66,2926.0,162.72,162.73,162.5,162.66,2926.0
2019-03-06 11:05:00,162.7,163.0,162.59,162.96,4470.0,162.7,163.0,162.59,162.96,4470.0
2019-03-06 11:10:00,163.03,163.07,162.52,162.52,3367.0,163.03,163.07,162.52,162.52,3367.0
2019-03-06 11:15:00,162.62,162.62,162.38,162.38,700.0,162.62,162.62,162.38,162.38,700.0
2019-03-06 11:20:00,162.1,162.19,161.66,161.66,800.0,162.1,162.19,161.66,161.66,800.0
2019-03-06 11:25:00,161.6,161.78,161.43,161.57,6221.0,161.6,161.78,161.43,161.57,6221.0
2019-03-06 11:30:00,161.42,161.54,160.73,161.07,27112.0,161.42,161.54,160.73,161.07,27112.0
2019-03-06 11:35:00,161.08,161.1,160.17,160.45,18950.0,161.08,161.1,160.17,160.45,18950.0
2019-03-06 11:40:00,160.34,160.56,159.57,160.1,5048.0,160.34,160.56,159.57,160.1,5048.0
2019-03-06 11:45:00,160.03,160.45,159.89,160.03,16749.0,160.03,160.45,159.89,160.03,16749.0
2019-03-06 11:50:00,159.97,161.03,159.81,160.6,6768.0,159.97,161.03,159.81,160.6,6768.0
2019-03-06 11:55:00,160.93,161.1,160.62,160.62,2146.0,160.93,161.1,160.62,160.62,2146.0
2019-03-06 12:00:00,160.55,160.77,160.5,160.7,2900.0,160.55,160.77,160.5,160.7,2900.0
2019-03-06 12:05:00,160.92,161.37,160.91,161.12,1600.0,160.92,161.37,160.91,161.12,1600.0
2019-03-06 12:10:00,161.11,161.35,161.03,161.19,1224.0,161.11,161.35,161.03,161.19,1224.0
2019-03-06 12:15:00,161.18,161.18,160.61,160.65,1500.0,161.18,161.18,160.61,160.65,1500.0
2019-03-06 12:20:00,160.59,160.73,160.44,160.52,3200.0,160.59,160.73,160.44,160.52,3200.0
2019-03-06 12:25:00,160.41,160.59,160.19,160.59,2350.0,160.41,160.59,160.19,160.59,2350.0
2019-03-06 12:30:00,160.69,161.14,160.69,161.14,1700.0,160.69,161.14,160.69,161.14,1700.0
2019-03-06 12:35:00,161.38,161.64,161.38,161.58,1000.0,161.38,161.64,161.38,161.58,1000.0
2019-03-06 12:40:00,161.64,161.65,161.55,161.55,300.0,161.64,161.65,161.55,161.55,300.0
2019-03-06 12:45:00,161.48,161.52,160.95,161.06,5423.0,161.48,161.52,160.95,161.06,5423.0
2019-03-06 12:50:00,161.08,161.27,160.87,160.87,900.0,161.08,161.27,160.87,160.87,900.0
2019-03-06 12:55:00,160.78,160.84,160.69,160.7,1100.0,160.78,160.84,160.69,160.7,1100.0
2019-03-06 13:00:00,160.73,160.87,160.54,160.67,2312.0,160.73,160.87,160.54,160.67,2312.0
2019-03-06 13:05:00,160.58,160.59,160.03,160.31,3000.0,160.58,160.59,160.03,160.31,3000.0
2019-03-06 13:10:00,160.49,160.58,160.02,160.58,2515.0,160.49,160.58,160.02,160.58,2515.0
2019-03-06 13:15:00,160.61,160.84,160.34,160.6,1300.0,160.61,160.84,160.34,160.6,1300.0
2019-03-06 13:20:00,160.6,160.62,160.28,160.3,7952.0,160.6,160.62,160.28,160.3,7952.0
2019-03-06 13:25:00,160.46,160.54,160.18,160.37,3444.0,160.46,160.54,160.18,160.37,3444.0
2019-03-06 13:30:00,160.56,160.88,160.55,160.78,2330.0,160.56,160.88,160.55,160.78,2330.0
2019-03-06 13:35:00,160.71,161.15,160.57,161.15,2856.0,160.71,161.15,160.57,161.15,2856.0
2019-03-06 13:40:00,161.15,161.16,160.83,160.83,1230.0,161.15,161.16,160.83,160.83,1230.0
2019-03-06 13:45:00,160.73,161.05,160.73,160.89,1100.0,160.73,161.05,160.73,160.89,1100.0
2019-03-06 13:50:00,160.82,160.93,160.65,160.79,4924.0,160.82,160.93,160.65,160.79,4924.0
2019-03-06 13:55:00,160.85,161.51,160.77,161.38,4696.0,160.85,161.51,160.77,161.38,4696.0
2019-03-06 14:00:00,161.32,161.54,161.15,161.53,2002.0,161.32,161.54,161.15,161.53,2002.0
2019-03-06 14:05:00,161.42,161.43,161.21,161.29,1424.0,161.42,161.43,161.21,161.29,1424.0
2019-03-06 14:10:00,161.41,161.62,161.29,161.3,1700.0,161.41,161.62,161.29,161.3,1700.0
2019-03-06 14:15:00,161.32,161.32,160.86,161.02,2800.0,161.32,161.32,160.86,161.02,2800.0
2019-03-06 14:20:00,160.89,161.56,160.87,161.42,2203.0,160.89,161.56,160.87,161.42,2203.0
2019-03-06 14:25:00,161.31,161.31,161.14,161.16,1316.0,161.31,161.31,161.14,161.16,1316.0
2019-03-06 14:30:00,161.26,161.37,160.76,160.76,2041.0,161.26,161.37,160.76,160.76,2041.0
2019-03-06 14:35:00,160.99,161.03,160.49,160.7,3950.0,160.99,161.03,160.49,160.7,3950.0
2019-03-06 14:40:00,160.69,160.89,160.63,160.73,1695.0,160.69,160.89,160.63,160.73,1695.0
2019-03-06 14:45:00,160.63,160.91,160.55,160.67,2806.0,160.63,160.91,160.55,160.67,2806.0
2019-03-06 14:50:00,160.77,160.86,160.55,160.8,2000.0,160.77,160.86,160.55,160.8,2000.0
2019-03-06 14:55:00,160.93,161.09,160.93,161.06,701.0,160.93,161.09,160.93,161.06,701.0
2019-03-06 15:00:00,161.17,161.29,161.02,161.02,1900.0,161.17,161.29,161.02,161.02,1900.0
2019-03-06 15:05:00,160.92,160.98,160.72,160.93,3106.0,160.92,160.98,160.72,160.93,3106.0
2019-03-06 15:10:00,160.88,161.01,160.61,160.61,2200.0,160.88,161.01,160.61,160.61,2200.0
2019-03-06 15:15:00,160.71,160.85,160.6,160.85,2400.0,160.71,160.85,160.6,160.85,2400.0
2019-03-06 15:20:00,160.78,160.92,160.72,160.86,2699.0,160.78,160.92,160.72,160.86,2699.0
2019-03-06 15:25:00,160.75,160.79,160.62,160.77,2911.0,160.75,160.79,160.62,160.77,2911.0
2019-03-06 15:30:00,160.81,161.23,160.81,161.23,4402.0,160.81,161.23,160.81,161.23,4402.0
2019-03-06 15:35:00,161.24,161.24,160.9,161.02,2300.0,161.24,161.24,160.9,161.02,2300.0
2019-03-06 15:40:00,161.02,161.15,160.98,161.09,6100.0,161.02,161.15,160.98,161.09,6100.0
2019-03-06 15:45:00,161.06,161.06,160.7,160.78,7064.0,161.06,161.06,160.7,160.78,7064.0
2019-03-06 15:50:00,160.88,161.37,160.88,161.18,9106.0,160.88,161.37,160.88,161.18,9106.0
2019-03-06 15:55:00,161.26,161.42,161.13,161.22,15663.0,161.26,161.42,161.13,161.22,15663.0
2019-03-07 09:30:00,161.48,161.48,160.19,161.0,3838.0,161.48,161.48,160.19,161.0,3838.0
2019-03-07 09:35:00,161.35,161.99,160.73,161.99,3200.0,161.35,161.99,160.73,161.99,3200.0
2019-03-07 09:40:00,161.24,161.25,160.31,160.31,2000.0,161.24,161.25,160.31,160.31,2000.0
2019-03-07 09:45:00,160.31,160.9,160.08,160.69,2060.0,160.31,160.9,160.08,160.69,2060.0
2019-03-07 09:50:00,161.0,161.0,159.91,160.17,2736.0,161.0,161.0,159.91,160.17,2736.0
2019-03-07 09:55:00,160.5,160.92,160.41,160.92,1050.0,160.5,160.92,160.41,160.92,1050.0
2019-03-07 10:00:00,161.02,161.73,160.88,161.73,3900.0,161.02,161.73,160.88,161.73,3900.0
2019-03-07 10:05:00,161.74,162.18,161.36,162.16,4614.0,161.74,162.18,161.36,162.16,4614.0
2019-03-07 10:10:00,162.02,162.13,161.3,161.52,9848.0,162.02,162.13,161.3,161.52,9848.0
2019-03-07 10:15:00,161.5,161.5,160.45,161.08,5786.0,161.5,161.5,160.45,161.08,5786.0
2019-03-07 10:20:00,160.89,161.07,160.75,161.05,1844.0,160.89,161.07,160.75,161.05,1844.0
2019-03-07 10:25:00,161.39,161.56,161.3,161.56,300.0,161.39,161.56,161.3,161.56,300.0
2019-03-07 10:30:00,161.55,161.77,161.49,161.63,1400.0,161.55,161.77,161.49,161.63,1400.0
2019-03-07 10:35:00,161.69,161.69,160.91,161.16,2625.0,161.69,161.69,160.91,161.16,2625.0
2019-03-07 10:40:00,161.12,161.31,160.9,161.04,12010.0,161.12,161.31,160.9,161.04,12010.0
2019-03-07 10:45:00,161.03,161.79,160.98,161.6,3926.0,161.03,161.79,160.98,161.6,3926.0
2019-03-07 10:50:00,161.77,162.01,161.77,162.01,1230.0,161.77,162.01,161.77,162.01,1230.0
2019-03-07 10:55:00,161.89,162.38,161.89,162.38,2803.0,161.89,162.38,161.89,162.38,2803.0
2019-03-07 11:00:00,162.29,162.29,161.89,162.28,1462.0,162.29,162.29,161.89,162.28,1462.0
2019-03-07 11:05:00,162.47,162.67,162.28,162.64,6100.0,162.47,162.67,162.28,162.64,6100.0
2019-03-07 11:10:00,162.54,163.12,162.5,163.12,2458.0,162.54,163.12,162.5,163.12,2458.0
2019-03-07 11:15:00,162.93,163.11,162.63,162.99,3281.0,162.93,163.11,162.63,162.99,3281.0
2019-03-07 11:20:00,162.91,163.59,162.91,163.39,1500.0,162.91,163.59,162.91,163.39,1500.0
2019-03-07 11:25:00,163.37,163.62,163.37,163.52,1173.0,163.37,163.62,163.37,163.52,1173.0
2019-03-07 11:30:00,163.73,164.19,163.65,164.19,1700.0,163.73,164.19,163.65,164.19,1700.0
2019-03-07 11:35:00,164.07,164.19,163.73,164.19,2951.0,164.07,164.19,163.73,164.19,2951.0
2019-03-07 11:40:00,164.36,164.74,164.29,164.31,3135.0,164.36,164.74,164.29,164.31,3135.0
2019-03-07 11:45:00,164.25,164.52,164.07,164.47,2750.0,164.25,164.52,164.07,164.47,2750.0
2019-03-07 11:50:00,164.44,164.57,164.05,164.12,1100.0,164.44,164.57,164.05,164.12,1100.0
2019-03-07 11:55:00,164.05,164.2,163.66,163.79,2132.0,164.05,164.2,163.66,163.79,2132.0
2019-03-07 12:00:00,163.66,163.76,163.15,163.57,7622.0,163.66,163.76,163.15,163.57,7622.0
2019-03-07 12:05:00,163.52,163.98,163.38,163.91,7364.0,163.52,163.98,163.38,163.91,7364.0
2019-03-07 12:10:00,163.92,164.19,163.75,163.81,5468.0,163.92,164.19,163.75,163.81,5468.0
2019-03-07 12:15:00,163.98,164.15,163.57,163.67,1552.0,163.98,164.15,163.57,163.67,1552.0
2019-03-07 12:20:00,163.43,163.5,163.18,163.49,1300.0,163.43,163.5,163.18,163.49,1300.0
2019-03-07 12:25:00,163.48,164.13,163.48,163.63,1575.0,163.48,164.13,163.48,163.63,1575.0
2019-03-07 12:30:00,163.75,163.75,163.09,163.4,2503.0,163.75,163.75,163.09,163.4,2503.0
2019-03-07 12:35:00,163.31,163.34,163.28,163.34,440.0,163.31,163.34,163.28,163.34,440.0
2019-03-07 12:40:00,163.44,163.57,163.28,163.35,2589.0,163.44,163.57,163.28,163.35,2589.0
2019-03-07 12:45:00,163.54,163.68,163.21,163.47,2401.0,163.54,163.68,163.21,163.47,2401.0
2019-03-07 12:50:00,163.58,163.66,163.44,163.66,900.0,163.58,163.66,163.44,163.66,900.0
2019-03-07 12:55:00,163.64,163.78,163.64,163.78,600.0,163.64,163.78,163.64,163.78,600.0
2019-03-07 13:00:00,163.71,163.94,163.69,163.77,1700.0,163.71,163.94,163.69,163.77,1700.0
2019-03-07 13:05:00,163.66,163.66,163.1,163.13,1900.0,163.66,163.66,163.1,163.13,1900.0
2019-03-07 13:10:00,163.31,163.31,163.31,163.31,100.0,163.31,163.31,163.31,163.31,100.0
2019-03-07 13:15:00,163.3,163.3,162.99,162.99,1350.0,163.3,163.3,162.99,162.99,1350.0
2019-03-07 13:20:00,162.9,162.91,162.62,162.76,1039.0,162.9,162.91,162.62,162.76,1039.0
2019-03-07 13:25:00,162.67,162.7,162.31,162.31,1100.0,162.67,162.7,162.31,162.31,1100.0
2019-03-07 13:30:00,162.15,162.15,161.56,161.81,2330.0,162.15,162.15,161.56,161.81,2330.0
2019-03-07 13:35:00,161.72,161.94,161.56,161.94,5100.0,161.72,161.94,161.56,161.94,5100.0
2019-03-07 13:40:00,162.01,162.01,161.86,161.86,400.0,162.01,162.01,161.86,161.86,400.0
2019-03-07 13:45:00,161.72,162.26,161.67,161.98,1500.0,161.72,162.26,161.67,161.98,1500.0
2019-03-07 13:50:00,162.42,162.43,162.02,162.02,700.0,162.42,162.43,162.02,162.02,700.0
2019-03-07 13:55:00,162.05,162.31,161.95,162.03,3000.0,162.05,162.31,161.95,162.03,3000.0
2019-03-07 14:00:00,161.95,162.4,161.95,162.21,4198.0,161.95,162.4,161.95,162.21,4198.0
2019-03-07 14:05:00,162.09,162.12,161.74,161.74,2700.0,162.09,162.12,161.74,161.74,2700.0
2019-03-07 14:10:00,162.1,162.1,161.6,161.74,1300.0,162.1,162.1,161.6,161.74,1300.0
2019-03-07 14:15:00,161.6,161.67,161.55,161.67,1200.0,161.6,161.67,161.55,161.67,1200.0
2019-03-07 14:20:00,161.6,161.91,161.59,161.75,2400.0,161.6,161.91,161.59,161.75,2400.0
2019-03-07 14:25:00,161.81,161.95,161.75,161.83,1300.0,161.81,161.95,161.75,161.83,1300.0
2019-03-07 14:30:00,162.04,162.2,161.91,162.17,2199.0,162.04,162.2,161.91,162.17,2199.0
2019-03-07 14:35:00,162.15,162.23,161.68,161.94,4681.0,162.15,162.23,161.68,161.94,4681.0
2019-03-07 14:40:00,162.21,162.24,161.93,162.22,4300.0,162.21,162.24,161.93,162.22,4300.0
2019-03-07 14:45:00,162.16,162.17,161.88,161.99,3753.0,162.16,162.17,161.88,161.99,3753.0
2019-03-07 14:50:00,161.99,162.12,161.8,161.98,4488.0,161.99,162.12,161.8,161.98,4488.0
2019-03-07 14:55:00,161.99,162.07,161.83,162.07,1650.0,161.99,162.07,161.83,162.07,1650.0
2019-03-07 15:00:00,161.98,162.23,161.87,162.11,6847.0,161.98,162.23,161.87,162.11,6847.0
2019-03-07 15:05:00,162.2,162.77,162.2,162.56,2260.0,162.2,162.77,162.2,162.56,2260.0
2019-03-07 15:10:00,162.59,162.66,162.48,162.5,2428.0,162.59,162.66,162.48,162.5,2428.0
2019-03-07 15:15:00,162.59,162.85,162.55,162.67,3335.0,162.59,162.85,162.55,162.67,3335.0
2019-03-07 15:20:00,162.71,162.77,162.57,162.64,3784.0,162.71,162.77,162.57,162.64,3784.0
2019-03-07 15:25:00,162.7,162.85,162.15,162.15,5200.0,162.7,162.85,162.15,162.15,5200.0
2019-03-07 15:30:00,162.14,162.56,162.14,162.36,5210.0,162.14,162.56,162.14,162.36,5210.0
2019-03-07 15:35:00,162.44,162.71,162.38,162.71,2403.0,162.44,162.71,162.38,162.71,2403.0
2019-03-07 15:40:00,162.67,162.67,161.94,161.95,14261.0,162.67,162.67,161.94,161.95,14261.0
2019-03-07 15:45:00,161.96,162.27,161.87,161.95,7269.0,161.96,162.27,161.87,161.95,7269.0
2019-03-07 15:50:00,161.93,161.99,161.65,161.92,10407.0,161.93,161.99,161.65,161.92,10407.0
2019-03-07 15:55:00,161.91,162.68,161.91,162.19,29846.0,161.91,162.68,161.91,162.19,29846.0
2019-03-08 09:30:00,159.74,159.97,157.55,157.86,18943.0,159.74,159.97,157.55,157.86,18943.0
2019-03-08 09:35:00,158.13,159.11,157.99,158.94,10233.0,158.13,159.11,157.99,158.94,10233.0
2019-03-08 09:40:00,159.0,159.02,157.74,157.74,14573.0,159.0,159.02,157.74,157.74,14573.0
2019-03-08 09:45:00,158.01,159.06,157.77,158.9,11856.0,158.01,159.06,157.77,158.9,11856.0
2019-03-08 09:50:00,159.03,159.64,158.85,159.31,21946.0,159.03,159.64,158.85,159.31,21946.0
2019-03-08 09:55:00,159.59,160.0,159.12,159.18,6370.0,159.59,160.0,159.12,159.18,6370.0
2019-03-08 10:00:00,159.03,159.88,158.87,159.88,4300.0,159.03,159.88,158.87,159.88,4300.0
2019-03-08 10:05:00,159.82,159.82,158.87,159.06,5011.0,159.82,159.82,158.87,159.06,5011.0
2019-03-08 10:10:00,159.16,160.02,158.58,160.02,5352.0,159.16,160.02,158.58,160.02,5352.0
2019-03-08 10:15:00,160.02,160.2,159.71,160.06,6865.0,160.02,160.2,159.71,160.06,6865.0
2019-03-08 10:20:00,160.25,160.87,160.14,160.23,6162.0,160.25,160.87,160.14,160.23,6162.0
2019-03-08 10:25:00,160.3,160.45,159.95,160.3,2557.0,160.3,160.45,159.95,160.3,2557.0
2019-03-08 10:30:00,160.45,160.63,160.16,160.16,2342.0,160.45,160.63,160.16,160.16,2342.0
2019-03-08 10:35:00,160.01,160.44,159.67,159.75,8604.0,160.01,160.44,159.67,159.75,8604.0
2019-03-08 10:40:00,159.73,160.8,159.63,160.74,10006.0,159.73,160.8,159.63,160.74,10006.0
2019-03-08 10:45:00,160.89,161.46,160.89,160.92,4542.0,160.89,161.46,160.89,160.92,4542.0
2019-03-08 10:50:00,160.83,161.0,160.76,160.94,3100.0,160.83,161.0,160.76,160.94,3100.0
2019-03-08 10:55:00,160.95,161.18,160.95,161.03,4003.0,160.95,161.18,160.95,161.03,4003.0
2019-03-08 11:00:00,160.91,161.64,160.81,161.44,4400.0,160.91,161.64,160.81,161.44,4400.0
2019-03-08 11:05:00,161.55,161.96,161.35,161.35,2000.0,161.55,161.96,161.35,161.35,2000.0
2019-03-08 11:10:00,161.3,162.14,161.12,161.76,2500.0,161.3,162.14,161.12,161.76,2500.0
2019-03-08 11:15:00,162.2,162.54,162.14,162.31,1200.0,162.2,162.54,162.14,162.31,1200.0
2019-03-08 11:20:00,162.39,162.51,162.16,162.51,1400.0,162.39,162.51,162.16,162.51,1400.0
2019-03-08 11:25:00,162.78,162.78,162.34,162.34,1200.0,162.78,162.78,162.34,162.34,1200.0
2019-03-08 11:30:00,162.38,162.53,162.09,162.36,3360.0,162.38,162.53,162.09,162.36,3360.0
2019-03-08 11:35:00,162.27,162.36,162.11,162.26,1789.0,162.27,162.36,162.11,162.26,1789.0
2019-03-08 11:40:00,162.07,162.17,161.76,162.06,1600.0,162.07,162.17,161.76,162.06,1600.0
2019-03-08 11:45:00,161.98,162.76,161.98,162.27,2700.0,161.98,162.76,161.98,162.27,2700.0
2019-03-08 11:50:00,162.25,162.65,162.09,162.22,1750.0,162.25,162.65,162.09,162.22,1750.0
2019-03-08 11:55:00,162.1,162.26,161.95,161.95,1300.0,162.1,162.26,161.95,161.95,1300.0
2019-03-08 12:00:00,162.03,162.18,161.9,162.01,2105.0,162.03,162.18,161.9,162.01,2105.0
2019-03-08 12:05:00,161.81,161.81,161.03,161.28,2690.0,161.81,161.81,161.03,161.28,2690.0
2019-03-08 12:10:00,161.51,161.51,161.01,161.3,9200.0,161.51,161.51,161.01,161.3,9200.0
2019-03-08 12:15:00,161.34,161.4,160.87,161.16,2901.0,161.34,161.4,160.87,161.16,2901.0
2019-03-08 12:20:00,161.03,161.03,160.85,160.85,800.0,161.03,161.03,160.85,160.85,800.0
2019-03-08 12:25:00,160.9,161.53,160.9,161.42,1700.0,160.9,161.53,160.9,161.42,1700.0
2019-03-08 12:30:00,161.44,161.64,161.38,161.38,6669.0,161.44,161.64,161.38,161.38,6669.0
2019-03-08 12:35:00,161.54,161.84,161.49,161.84,1633.0,161.54,161.84,161.49,161.84,1633.0
2019-03-08 12:40:00,161.95,161.95,161.65,161.65,1549.0,161.95,161.95,161.65,161.65,1549.0
2019-03-08 12:45:00,161.77,161.77,161.39,161.39,600.0,161.77,161.77,161.39,161.39,600.0
2019-03-08 12:50:00,161.29,161.4,161.01,161.26,2188.0,161.29,161.4,161.01,161.26,2188.0
2019-03-08 12:55:00,161.36,161.36,161.03,161.1,1800.0,161.36,161.36,161.03,161.1,1800.0
2019-03-08 13:00:00,161.1,161.22,161.1,161.22,407.0,161.1,161.22,161.1,161.22,407.0
2019-03-08 13:05:00,161.22,161.31,160.84,161.11,2800.0,161.22,161.31,160.84,161.11,2800.0
2019-03-08 13:10:00,161.22,161.66,161.13,161.5,2901.0,161.22,161.66,161.13,161.5,2901.0
2019-03-08 13:15:00,161.67,161.67,161.1,161.39,1000.0,161.67,161.67,161.1,161.39,1000.0
2019-03-08 13:20:00,161.28,161.48,161.05,161.48,1262.0,161.28,161.48,161.05,161.48,1262.0
2019-03-08 13:25:00,161.38,161.55,161.38,161.49,700.0,161.38,161.55,161.38,161.49,700.0
2019-03-08 13:30:00,161.36,161.36,161.06,161.11,2411.0,161.36,161.36,161.06,161.11,2411.0
2019-03-08 13:35:00,161.08,161.33,160.85,161.33,4414.0,161.08,161.33,160.85,161.33,4414.0
2019-03-08 13:40:00,161.28,161.33,161.14,161.14,2200.0,161.28,161.33,161.14,161.14,2200.0
2019-03-08 13:45:00,161.23,161.47,161.05,161.36,1295.0,161.23,161.47,161.05,161.36,1295.0
2019-03-08 13:50:00,161.29,161.33,161.07,161.07,1100.0,161.29,161.33,161.07,161.07,1100.0
2019-03-08 13:55:00,160.98,161.19,160.74,160.81,1200.0,160.98,161.19,160.74,160.81,1200.0
2019-03-08 14:00:00,160.89,160.9,160.56,160.8,3129.0,160.89,160.9,160.56,160.8,3129.0
2019-03-08 14:05:00,160.79,160.97,160.79,160.86,1225.0,160.79,160.97,160.79,160.86,1225.0
2019-03-08 14:10:00,160.89,161.1,160.71,160.82,3656.0,160.89,161.1,160.71,160.82,3656.0
2019-03-08 14:15:00,160.94,161.04,160.87,160.87,1930.0,160.94,161.04,160.87,160.87,1930.0
2019-03-08 14:20:00,161.03,161.12,160.93,161.11,850.0,161.03,161.12,160.93,161.11,850.0
2019-03-08 14:25:00,161.15,161.15,161.0,161.01,848.0,161.15,161.15,161.0,161.01,848.0
2019-03-08 14:30:00,161.18,161.32,161.08,161.08,1100.0,161.18,161.32,161.08,161.08,1100.0
2019-03-08 14:35:00,161.1,161.12,160.87,161.12,701.0,161.1,161.12,160.87,161.12,701.0
2019-03-08 14:40:00,160.98,161.27,160.87,161.27,3101.0,160.98,161.27,160.87,161.27,3101.0
2019-03-08 14:45:00,161.24,161.56,161.09,161.1,3496.0,161.24,161.56,161.09,161.1,3496.0
2019-03-08 14:50:00,161.28,161.84,161.28,161.74,2700.0,161.28,161.84,161.28,161.74,2700.0
2019-03-08 14:55:00,161.37,161.37,161.37,161.37,100.0,161.37,161.37,161.37,161.37,100.0
2019-03-08 15:00:00,161.29,161.44,161.06,161.09,3101.0,161.29,161.44,161.06,161.09,3101.0
2019-03-08 15:05:00,161.23,161.67,161.23,161.67,2184.0,161.23,161.67,161.23,161.67,2184.0
2019-03-08 15:10:00,161.46,161.46,161.17,161.27,4787.0,161.46,161.46,161.17,161.27,4787.0
2019-03-08 15:15:00,161.28,161.42,160.98,161.28,5690.0,161.28,161.42,160.98,161.28,5690.0
2019-03-08 15:20:00,161.3,161.3,161.3,161.3,100.0,161.3,161.3,161.3,161.3,100.0
2019-03-08 15:25:00,161.26,161.39,161.22,161.39,1275.0,161.26,161.39,161.22,161.39,1275.0
2019-03-08 15:30:00,161.31,161.63,161.21,161.5,1669.0,161.31,161.63,161.21,161.5,1669.0
2019-03-08 15:35:00,161.4,161.68,161.33,161.62,4540.0,161.4,161.68,161.33,161.62,4540.0
2019-03-08 15:40:00,161.74,162.11,161.72,162.11,3963.0,161.74,162.11,161.72,162.11,3963.0
2019-03-08 15:45:00,162.05,162.19,161.88,162.05,4348.0,162.05,162.19,161.88,162.05,4348.0
2019-03-08 15:50:00,162.15,162.62,162.15,162.47,5976.0,162.15,162.62,162.15,162.47,5976.0
2019-03-08 15:55:00,162.35,162.67,162.18,162.59,32006.0,162.35,162.67,162.18,162.59,32006.0
2019-03-11 09:30:00,163.61,163.83,163.57,163.83,4089.0,163.61,163.83,163.57,163.83,4089.0
2019-03-11 09:35:00,163.64,165.57,163.63,165.57,9303.0,163.64,165.57,163.63,165.57,9303.0
2019-03-11 09:40:00,165.74,166.4,165.16,165.64,9075.0,165.74,166.4,165.16,165.64,9075.0
2019-03-11 09:45:00,166.01,166.09,165.41,165.46,8300.0,166.01,166.09,165.41,165.46,8300.0
2019-03-11 09:50:00,165.31,165.84,165.01,165.74,2600.0,165.31,165.84,165.01,165.74,2600.0
2019-03-11 09:55:00,165.66,166.01,165.15,165.45,5748.0,165.66,166.01,165.15,165.45,5748.0
2019-03-11 10:00:00,165.22,166.47,165.22,165.42,6359.0,165.22,166.47,165.22,165.42,6359.0
2019-03-11 10:05:00,165.02,165.02,164.6,164.83,2321.0,165.02,165.02,164.6,164.83,2321.0
2019-03-11 10:10:00,165.21,165.41,164.96,165.25,4838.0,165.21,165.41,164.96,165.25,4838.0
2019-03-11 10:15:00,165.12,165.12,164.19,164.81,8203.0,165.12,165.12,164.19,164.81,8203.0
2019-03-11 10:20:00,164.99,165.06,164.75,164.75,1613.0,164.99,165.06,164.75,164.75,1613.0
2019-03-11 10:25:00,164.9,165.23,164.83,165.2,2608.0,164.9,165.23,164.83,165.2,2608.0
2019-03-11 10:30:00,165.07,165.4,164.86,164.97,4083.0,165.07,165.4,164.86,164.97,4083.0
2019-03-11 10:35:00,165.06,165.17,164.69,164.9,1224.0,165.06,165.17,164.69,164.9,1224.0
2019-03-11 10:40:00,164.81,165.58,164.81,165.08,2971.0,164.81,165.58,164.81,165.08,2971.0
2019-03-11 10:45:00,165.23,165.79,165.21,165.79,3400.0,165.23,165.79,165.21,165.79,3400.0
2019-03-11 10:50:00,165.61,165.82,165.49,165.78,3941.0,165.61,165.82,165.49,165.78,3941.0
2019-03-11 10:55:00,165.88,165.91,165.81,165.89,1534.0,165.88,165.91,165.81,165.89,1534.0
2019-03-11 11:00:00,166.0,166.19,165.7,166.19,4886.0,166.0,166.19,165.7,166.19,4886.0
2019-03-11 11:05:00,165.96,166.18,165.7,166.04,1600.0,165.96,166.18,165.7,166.04,1600.0
2019-03-11 11:10:00,166.09,166.2,165.94,165.94,27017.0,166.09,166.2,165.94,165.94,27017.0
2019-03-11 11:15:00,165.88,165.88,165.35,165.5,2101.0,165.88,165.88,165.35,165.5,2101.0
2019-03-11 11:20:00,165.41,166.01,165.39,165.77,2596.0,165.41,166.01,165.39,165.77,2596.0
2019-03-11 11:25:00,165.9,166.1,165.79,166.08,2062.0,165.9,166.1,165.79,166.08,2062.0
2019-03-11 11:30:00,165.87,165.9,165.66,165.9,2825.0,165.87,165.9,165.66,165.9,2825.0
2019-03-11 11:35:00,165.91,166.47,165.9,165.93,7723.0,165.91,166.47,165.9,165.93,7723.0
2019-03-11 11:40:00,166.07,166.2,165.99,166.2,2000.0,166.07,166.2,165.99,166.2,2000.0
2019-03-11 11:45:00,166.04,166.37,166.01,166.01,2600.0,166.04,166.37,166.01,166.01,2600.0
2019-03-11 11:50:00,165.98,165.98,165.49,165.49,1200.0,165.98,165.98,165.49,165.49,1200.0
2019-03-11 11:55:00,165.53,165.99,165.45,165.99,17700.0,165.53,165.99,165.45,165.99,17700.0
2019-03-11 12:00:00,165.97,166.42,165.96,166.42,7950.0,165.97,166.42,165.96,166.42,7950.0
2019-03-11 12:05:00,166.48,166.56,166.33,166.53,2116.0,166.48,166.56,166.33,166.53,2116.0
2019-03-11 12:10:00,166.54,166.92,166.53,166.92,1400.0,166.54,166.92,166.53,166.92,1400.0
2019-03-11 12:15:00,166.84,166.92,166.57,166.61,3900.0,166.84,166.92,166.57,166.61,3900.0
2019-03-11 12:20:00,166.66,167.04,166.56,167.04,5000.0,166.66,167.04,166.56,167.04,5000.0
2019-03-11 12:25:00,167.01,167.45,167.0,167.45,9121.0,167.01,167.45,167.0,167.45,9121.0
2019-03-11 12:30:00,167.37,167.42,166.88,167.02,4984.0,167.37,167.42,166.88,167.02,4984.0
2019-03-11 12:35:00,166.99,166.99,166.78,166.82,1548.0,166.99,166.99,166.78,166.82,1548.0
2019-03-11 12:40:00,166.86,167.38,166.77,167.16,15150.0,166.86,167.38,166.77,167.16,15150.0
2019-03-11 12:45:00,167.18,167.45,167.08,167.17,7565.0,167.18,167.45,167.08,167.17,7565.0
2019-03-11 12:50:00,167.2,167.5,167.05,167.3,12076.0,167.2,167.5,167.05,167.3,12076.0
2019-03-11 12:55:00,167.28,167.29,166.7,166.73,4660.0,167.28,167.29,166.7,166.73,4660.0
2019-03-11 13:00:00,166.72,167.06,166.48,166.65,4200.0,166.72,167.06,166.48,166.65,4200.0
2019-03-11 13:05:00,166.78,167.07,166.78,166.81,600.0,166.78,167.07,166.78,166.81,600.0
2019-03-11 13:10:00,166.89,167.1,166.89,166.94,1505.0,166.89,167.1,166.89,166.94,1505.0
2019-03-11 13:15:00,166.9,167.06,166.85,167.06,700.0,166.9,167.06,166.85,167.06,700.0
2019-03-11 13:20:00,167.01,167.04,166.65,166.74,4323.0,167.01,167.04,166.65,166.74,4323.0
2019-03-11 13:25:00,166.89,167.09,166.82,166.95,2245.0,166.89,167.09,166.82,166.95,2245.0
2019-03-11 13:30:00,166.93,167.1,166.84,166.99,2230.0,166.93,167.1,166.84,166.99,2230.0
2019-03-11 13:35:00,166.93,167.09,166.83,166.91,2677.0,166.93,167.09,166.83,166.91,2677.0
2019-03-11 13:40:00,166.82,167.01,166.82,166.85,3700.0,166.82,167.01,166.82,166.85,3700.0
2019-03-11 13:45:00,166.83,166.83,166.36,166.48,1206.0,166.83,166.83,166.36,166.48,1206.0
2019-03-11 13:50:00,166.43,166.6,166.43,166.48,1732.0,166.43,166.6,166.43,166.48,1732.0
2019-03-11 13:55:00,166.58,166.7,166.47,166.7,1105.0,166.58,166.7,166.47,166.7,1105.0
2019-03-11 14:00:00,166.67,166.67,166.44,166.63,600.0,166.67,166.67,166.44,166.63,600.0
2019-03-11 14:05:00,166.47,166.48,166.05,166.11,2400.0,166.47,166.48,166.05,166.11,2400.0
2019-03-11 14:10:00,166.04,166.04,165.88,165.93,2711.0,166.04,166.04,165.88,165.93,2711.0
2019-03-11 14:15:00,165.96,166.34,165.78,166.29,16546.0,165.96,166.34,165.78,166.29,16546.0
2019-03-11 14:20:00,166.43,166.52,166.37,166.37,1417.0,166.43,166.52,166.37,166.37,1417.0
2019-03-11 14:25:00,166.4,166.48,166.23,166.44,4617.0,166.4,166.48,166.23,166.44,4617.0
2019-03-11 14:30:00,166.35,166.72,166.35,166.52,2500.0,166.35,166.72,166.35,166.52,2500.0
2019-03-11 14:35:00,166.49,167.03,166.49,167.03,2379.0,166.49,167.03,166.49,167.03,2379.0
2019-03-11 14:40:00,166.9,166.98,166.49,166.49,1513.0,166.9,166.98,166.49,166.49,1513.0
2019-03-11 14:45:00,166.4,166.56,166.39,166.46,2118.0,166.4,166.56,166.39,166.46,2118.0
2019-03-11 14:50:00,166.37,166.37,166.07,166.24,2709.0,166.37,166.37,166.07,166.24,2709.0
2019-03-11 14:55:00,166.24,166.29,166.13,166.2,1300.0,166.24,166.29,166.13,166.2,1300.0
2019-03-11 15:00:00,166.23,166.23,165.85,165.93,4162.0,166.23,166.23,165.85,165.93,4162.0
2019-03-11 15:05:00,165.85,165.85,165.5,165.61,2719.0,165.85,165.85,165.5,165.61,2719.0
2019-03-11 15:10:00,165.72,166.06,165.72,165.91,3708.0,165.72,166.06,165.72,165.91,3708.0
2019-03-11 15:15:00,165.9,166.08,165.87,166.06,2500.0,165.9,166.08,165.87,166.06,2500.0
2019-03-11 15:20:00,166.11,166.12,165.99,166.12,1876.0,166.11,166.12,165.99,166.12,1876.0
2019-03-11 15:25:00,166.11,166.13,165.95,166.01,3146.0,166.11,166.13,165.95,166.01,3146.0
2019-03-11 15:30:00,166.0,166.18,165.78,166.16,5700.0,166.0,166.18,165.78,166.16,5700.0
2019-03-11 15:35:00,166.16,166.25,165.9,165.9,8742.0,166.16,166.25,165.9,165.9,8742.0
2019-03-11 15:40:00,165.93,166.01,165.81,166.01,5334.0,165.93,166.01,165.81,166.01,5334.0
2019-03-11 15:45:00,166.08,166.08,165.87,165.94,8121.0,166.08,166.08,165.87,165.94,8121.0
2019-03-11 15:50:00,165.94,166.01,165.88,165.95,11463.0,165.94,166.01,165.88,165.95,11463.0
2019-03-11 15:55:00,166.03,166.24,165.96,166.02,24927.0,166.03,166.24,165.96,166.02,24927.0
2019-03-12 09:30:00,166.68,166.68,165.32,165.73,6584.0,166.68,166.68,165.32,165.73,6584.0
2019-03-12 09:35:00,166.13,166.41,165.75,166.41,2200.0,166.13,166.41,165.75,166.41,2200.0
2019-03-12 09:40:00,165.76,165.76,164.51,164.56,3108.0,165.76,165.76,164.51,164.56,3108.0
2019-03-12 09:45:00,164.74,165.12,164.68,165.0,2400.0,164.74,165.12,164.68,165.0,2400.0
2019-03-12 09:50:00,164.81,165.5,164.81,165.06,3368.0,164.81,165.5,164.81,165.06,3368.0
2019-03-12 09:55:00,165.15,165.87,165.14,165.63,5293.0,165.15,165.87,165.14,165.63,5293.0
2019-03-12 10:00:00,165.64,166.03,164.95,165.22,4160.0,165.64,166.03,164.95,165.22,4160.0
2019-03-12 10:05:00,165.59,165.59,165.31,165.33,1000.0,165.59,165.59,165.31,165.33,1000.0
2019-03-12 10:10:00,165.56,165.82,165.56,165.8,700.0,165.56,165.82,165.56,165.8,700.0
2019-03-12 10:15:00,165.98,166.17,165.86,166.17,800.0,165.98,166.17,165.86,166.17,800.0
2019-03-12 10:20:00,166.23,166.25,165.55,165.63,2232.0,166.23,166.25,165.55,165.63,2232.0
2019-03-12 10:25:00,165.72,165.95,165.72,165.94,600.0,165.72,165.95,165.72,165.94,600.0
2019-03-12 10:30:00,165.84,166.25,165.84,166.24,1556.0,165.84,166.25,165.84,166.24,1556.0
2019-03-12 10:35:00,166.09,166.25,165.81,166.1,1994.0,166.09,166.25,165.81,166.1,1994.0
2019-03-12 10:40:00,166.39,166.71,166.27,166.66,1368.0,166.39,166.71,166.27,166.66,1368.0
2019-03-12 10:45:00,166.32,166.8,166.29,166.55,7908.0,166.32,166.8,166.29,166.55,7908.0
2019-03-12 10:50:00,166.69,166.99,166.58,166.99,3500.0,166.69,166.99,166.58,166.99,3500.0
2019-03-12 10:55:00,166.97,167.31,166.83,166.84,6234.0,166.97,167.31,166.83,166.84,6234.0
2019-03-12 11:00:00,166.66,166.66,166.16,166.55,2812.0,166.66,166.66,166.16,166.55,2812.0
2019-03-12 11:05:00,166.3,166.45,166.14,166.43,1000.0,166.3,166.45,166.14,166.43,1000.0
2019-03-12 11:10:00,166.82,166.82,166.31,166.31,1900.0,166.82,166.82,166.31,166.31,1900.0
2019-03-12 11:15:00,166.3,166.32,166.3,166.32,200.0,166.3,166.32,166.3,166.32,200.0
2019-03-12 11:20:00,166.12,166.46,166.04,166.27,2200.0,166.12,166.46,166.04,166.27,2200.0
2019-03-12 11:25:00,166.32,166.35,166.07,166.32,1309.0,166.32,166.35,166.07,166.32,1309.0
2019-03-12 11:30:00,166.18,166.57,166.18,166.42,1609.0,166.18,166.57,166.18,166.42,1609.0
2019-03-12 11:35:00,166.49,166.77,166.49,166.77,1300.0,166.49,166.77,166.49,166.77,1300.0
2019-03-12 11:40:00,166.72,167.36,166.72,167.36,2200.0,166.72,167.36,166.72,167.36,2200.0
2019-03-12 11:45:00,167.16,167.16,166.85,166.96,800.0,167.16,167.16,166.85,166.96,800.0
2019-03-12 11:50:00,166.94,167.33,166.87,167.19,4494.0,166.94,167.33,166.87,167.19,4494.0
2019-03-12 11:55:00,167.21,167.41,167.17,167.41,4700.0,167.21,167.41,167.17,167.41,4700.0
2019-03-12 12:00:00,167.4,167.4,166.97,167.08,3200.0,167.4,167.4,166.97,167.08,3200.0
2019-03-12 12:05:00,167.08,167.32,167.07,167.24,2624.0,167.08,167.32,167.07,167.24,2624.0
2019-03-12 12:10:00,167.24,167.37,167.11,167.29,1609.0,167.24,167.37,167.11,167.29,1609.0
2019-03-12 12:15:00,167.39,167.4,167.13,167.22,3000.0,167.39,167.4,167.13,167.22,3000.0
2019-03-12 12:20:00,167.26,167.49,167.19,167.49,3700.0,167.26,167.49,167.19,167.49,3700.0
2019-03-12 12:25:00,167.42,167.51,167.27,167.34,2099.0,167.42,167.51,167.27,167.34,2099.0
2019-03-12 12:30:00,167.2,167.42,167.2,167.23,2255.0,167.2,167.42,167.2,167.23,2255.0
2019-03-12 12:35:00,167.37,167.47,167.28,167.36,1800.0,167.37,167.47,167.28,167.36,1800.0
2019-03-12 12:40:00,167.38,167.54,167.28,167.28,5325.0,167.38,167.54,167.28,167.28,5325.0
2019-03-12 12:45:00,167.38,167.62,167.33,167.54,2450.0,167.38,167.62,167.33,167.54,2450.0
2019-03-12 12:50:00,167.54,167.7,167.51,167.61,3272.0,167.54,167.7,167.51,167.61,3272.0
2019-03-12 12:55:00,167.54,167.69,167.54,167.67,2600.0,167.54,167.69,167.54,167.67,2600.0
2019-03-12 13:00:00,167.66,167.83,167.55,167.62,3580.0,167.66,167.83,167.55,167.62,3580.0
2019-03-12 13:05:00,167.67,167.87,167.58,167.83,1900.0,167.67,167.87,167.58,167.83,1900.0
2019-03-12 13:10:00,167.75,167.75,167.5,167.53,1400.0,167.75,167.75,167.5,167.53,1400.0
2019-03-12 13:15:00,167.49,167.62,167.4,167.4,2732.0,167.49,167.62,167.4,167.4,2732.0
2019-03-12 13:20:00,167.43,167.63,167.43,167.62,1600.0,167.43,167.63,167.43,167.62,1600.0
2019-03-12 13:25:00,167.63,167.65,167.49,167.49,1800.0,167.63,167.65,167.49,167.49,1800.0
2019-03-12 13:30:00,167.55,167.55,167.23,167.42,1815.0,167.55,167.55,167.23,167.42,1815.0
2019-03-12 13:35:00,167.48,167.64,167.48,167.64,1312.0,167.48,167.64,167.48,167.64,1312.0
2019-03-12 13:40:00,167.61,167.72,167.6,167.68,3150.0,167.61,167.72,167.6,167.68,3150.0
2019-03-12 13:45:00,167.68,167.92,167.68,167.92,3759.0,167.68,167.92,167.68,167.92,3759.0
2019-03-12 13:50:00,167.91,168.11,167.81,167.98,4611.0,167.91,168.11,167.81,167.98,4611.0
2019-03-12 13:55:00,168.01,168.07,168.01,168.07,700.0,168.01,168.07,168.01,168.07,700.0
2019-03-12 14:00:00,168.07,168.13,167.98,168.05,2111.0,168.07,168.13,167.98,168.05,2111.0
2019-03-12 14:05:00,168.12,168.12,167.84,167.99,1712.0,168.12,168.12,167.84,167.99,1712.0
2019-03-12 14:10:00,168.0,168.0,167.66,167.88,2906.0,168.0,168.0,167.66,167.88,2906.0
2019-03-12 14:15:00,167.9,167.96,167.83,167.89,2800.0,167.9,167.96,167.83,167.89,2800.0
2019-03-12 14:20:00,167.92,167.92,167.72,167.72,1812.0,167.92,167.92,167.72,167.72,1812.0
2019-03-12 14:25:00,167.68,167.96,167.68,167.8,1700.0,167.68,167.96,167.68,167.8,1700.0
2019-03-12 14:30:00,167.72,167.81,167.58,167.78,2650.0,167.72,167.81,167.58,167.78,2650.0
2019-03-12 14:35:00,167.83,168.13,167.83,167.84,3336.0,167.83,168.13,167.83,167.84,3336.0
2019-03-12 14:40:00,167.55,167.65,167.35,167.6,3602.0,167.55,167.65,167.35,167.6,3602.0
2019-03-12 14:45:00,167.64,167.64,167.47,167.55,1800.0,167.64,167.64,167.47,167.55,1800.0
2019-03-12 14:50:00,167.65,167.65,167.41,167.41,1644.0,167.65,167.65,167.41,167.41,1644.0
2019-03-12 14:55:00,167.53,167.77,167.53,167.65,2100.0,167.53,167.77,167.53,167.65,2100.0
2019-03-12 15:00:00,167.55,167.8,167.52,167.7,17715.0,167.55,167.8,167.52,167.7,17715.0
2019-03-12 15:05:00,167.69,167.78,167.63,167.73,2916.0,167.69,167.78,167.63,167.73,2916.0
2019-03-12 15:10:00,167.72,167.73,167.29,167.3,1800.0,167.72,167.73,167.29,167.3,1800.0
2019-03-12 15:15:00,167.38,167.39,167.28,167.28,1700.0,167.38,167.39,167.28,167.28,1700.0
2019-03-12 15:20:00,167.32,167.41,167.18,167.41,2200.0,167.32,167.41,167.18,167.41,2200.0
2019-03-12 15:25:00,167.44,167.58,167.34,167.5,2000.0,167.44,167.58,167.34,167.5,2000.0
2019-03-12 15:30:00,167.43,167.58,167.42,167.5,2408.0,167.43,167.58,167.42,167.5,2408.0
2019-03-12 15:35:00,167.52,167.52,167.26,167.45,5577.0,167.52,167.52,167.26,167.45,5577.0
2019-03-12 15:40:00,167.38,167.68,167.38,167.62,9329.0,167.38,167.68,167.38,167.62,9329.0
2019-03-12 15:45:00,167.64,167.64,167.45,167.46,11166.0,167.64,167.64,167.45,167.46,11166.0
2019-03-12 15:50:00,167.44,167.49,167.23,167.23,18723.0,167.44,167.49,167.23,167.23,18723.0
2019-03-12 15:55:00,167.13,167.13,166.49,166.79,65274.0,167.13,167.13,166.49,166.79,65274.0
2019-03-13 09:30:00,165.58,167.04,165.3,166.87,37900.0,165.58,167.04,165.3,166.87,37900.0
2019-03-13 09:35:00,166.34,166.56,165.99,166.46,4009.0,166.34,166.56,165.99,166.46,4009.0
2019-03-13 09:40:00,166.2,167.05,166.13,166.91,7585.0,166.2,167.05,166.13,166.91,7585.0
2019-03-13 09:45:00,167.0,167.4,166.79,166.9,13295.0,167.0,167.4,166.79,166.9,13295.0
2019-03-13 09:50:00,166.92,167.66,166.92,167.52,8300.0,166.92,167.66,166.92,167.52,8300.0
2019-03-13 09:55:00,167.99,167.99,167.59,167.81,4275.0,167.99,167.99,167.59,167.81,4275.0
2019-03-13 10:00:00,167.65,167.99,167.28,167.5,3800.0,167.65,167.99,167.28,167.5,3800.0
2019-03-13 10:05:00,167.35,167.35,166.97,166.99,2600.0,167.35,167.35,166.97,166.99,2600.0
2019-03-13 10:10:00,167.13,167.14,166.74,167.06,2500.0,167.13,167.14,166.74,167.06,2500.0
2019-03-13 10:15:00,167.28,167.53,167.25,167.53,1201.0,167.28,167.53,167.25,167.53,1201.0
2019-03-13 10:20:00,167.4,167.54,166.91,167.08,1820.0,167.4,167.54,166.91,167.08,1820.0
2019-03-13 10:25:00,166.96,167.32,166.84,166.89,11071.0,166.96,167.32,166.84,166.89,11071.0
2019-03-13 10:30:00,166.89,166.93,166.37,166.79,16150.0,166.89,166.93,166.37,166.79,16150.0
2019-03-13 10:35:00,166.71,166.94,166.67,166.93,2430.0,166.71,166.94,166.67,166.93,2430.0
2019-03-13 10:40:00,166.76,167.01,166.75,166.8,1918.0,166.76,167.01,166.75,166.8,1918.0
2019-03-13 10:45:00,166.92,167.5,166.92,167.46,2864.0,166.92,167.5,166.92,167.46,2864.0
2019-03-13 10:50:00,167.45,167.53,167.15,167.53,1300.0,167.45,167.53,167.15,167.53,1300.0
2019-03-13 10:55:00,167.55,167.72,167.43,167.52,2200.0,167.55,167.72,167.43,167.52,2200.0
2019-03-13 11:00:00,167.71,167.97,167.71,167.97,900.0,167.71,167.97,167.71,167.97,900.0
2019-03-13 11:05:00,167.87,168.25,167.87,168.11,1710.0,167.87,168.25,167.87,168.11,1710.0
2019-03-13 11:10:00,168.12,168.32,168.11,168.21,1830.0,168.12,168.32,168.11,168.21,1830.0
2019-03-13 11:15:00,168.34,168.82,168.33,168.81,5200.0,168.34,168.82,168.33,168.81,5200.0
2019-03-13 11:20:00,168.61,168.79,168.6,168.78,3850.0,168.61,168.79,168.6,168.78,3850.0
2019-03-13 11:25:00,168.78,169.08,168.66,168.72,2956.0,168.78,169.08,168.66,168.72,2956.0
2019-03-13 11:30:00,168.7,168.75,168.68,168.68,529.0,168.7,168.75,168.68,168.68,529.0
2019-03-13 11:35:00,168.65,169.07,168.64,169.06,1716.0,168.65,169.07,168.64,169.06,1716.0
2019-03-13 11:40:00,169.13,169.13,168.84,168.93,1900.0,169.13,169.13,168.84,168.93,1900.0
2019-03-13 11:45:00,169.04,169.13,168.85,169.07,1400.0,169.04,169.13,168.85,169.07,1400.0
2019-03-13 11:50:00,169.18,169.37,169.12,169.32,2430.0,169.18,169.37,169.12,169.32,2430.0
2019-03-13 11:55:00,169.33,169.4,168.92,169.09,2485.0,169.33,169.4,168.92,169.09,2485.0
2019-03-13 12:00:00,168.95,169.41,168.95,169.41,1901.0,168.95,169.41,168.95,169.41,1901.0
2019-03-13 12:05:00,169.3,169.4,169.05,169.27,2273.0,169.3,169.4,169.05,169.27,2273.0
2019-03-13 12:10:00,169.22,169.4,169.18,169.22,2000.0,169.22,169.4,169.18,169.22,2000.0
2019-03-13 12:15:00,169.29,169.29,169.1,169.26,1277.0,169.29,169.29,169.1,169.26,1277.0
2019-03-13 12:20:00,169.34,169.34,169.14,169.29,5140.0,169.34,169.34,169.14,169.29,5140.0
2019-03-13 12:25:00,169.2,169.65,169.2,169.65,2269.0,169.2,169.65,169.2,169.65,2269.0
2019-03-13 12:30:00,169.45,169.45,169.29,169.39,882.0,169.45,169.45,169.29,169.39,882.0
2019-03-13 12:35:00,169.37,169.37,169.34,169.35,300.0,169.37,169.37,169.34,169.35,300.0
2019-03-13 12:40:00,169.34,169.46,169.25,169.38,1202.0,169.34,169.46,169.25,169.38,1202.0
2019-03-13 12:45:00,169.3,169.3,169.03,169.12,700.0,169.3,169.3,169.03,169.12,700.0
2019-03-13 12:50:00,169.19,169.44,169.18,169.23,1780.0,169.19,169.44,169.18,169.23,1780.0
2019-03-13 12:55:00,169.08,169.13,168.84,169.0,2400.0,169.08,169.13,168.84,169.0,2400.0
2019-03-13 13:00:00,168.99,169.03,168.65,168.67,11301.0,168.99,169.03,168.65,168.67,11301.0
2019-03-13 13:05:00,168.55,168.55,168.44,168.48,1300.0,168.55,168.55,168.44,168.48,1300.0
2019-03-13 13:10:00,168.48,168.92,168.48,168.92,700.0,168.48,168.92,168.48,168.92,700.0
2019-03-13 13:15:00,168.75,168.87,168.74,168.75,700.0,168.75,168.87,168.74,168.75,700.0
2019-03-13 13:20:00,168.66,168.66,168.53,168.66,900.0,168.66,168.66,168.53,168.66,900.0
2019-03-13 13:25:00,168.59,168.71,168.57,168.71,525.0,168.59,168.71,168.57,168.71,525.0
2019-03-13 13:30:00,168.7,168.91,168.69,168.87,600.0,168.7,168.91,168.69,168.87,600.0
2019-03-13 13:35:00,168.82,168.95,168.82,168.85,900.0,168.82,168.95,168.82,168.85,900.0
2019-03-13 13:40:00,168.84,169.04,168.76,168.82,4638.0,168.84,169.04,168.76,168.82,4638.0
2019-03-13 13:45:00,168.73,169.09,168.73,169.09,1100.0,168.73,169.09,168.73,169.09,1100.0
2019-03-13 13:50:00,169.02,169.33,169.01,169.26,5188.0,169.02,169.33,169.01,169.26,5188.0
2019-03-13 13:55:00,169.02,169.02,168.84,168.91,2831.0,169.02,169.02,168.84,168.91,2831.0
2019-03-13 14:00:00,168.91,168.91,168.77,168.82,1009.0,168.91,168.91,168.77,168.82,1009.0
2019-03-13 14:05:00,168.89,168.92,168.86,168.86,725.0,168.89,168.92,168.86,168.86,725.0
2019-03-13 14:10:00,168.76,168.81,168.71,168.77,1400.0,168.76,168.81,168.71,168.77,1400.0
2019-03-13 14:15:00,168.77,168.78,168.65,168.65,500.0,168.77,168.78,168.65,168.65,500.0
2019-03-13 14:20:00,168.75,168.75,168.68,168.7,800.0,168.75,168.75,168.68,168.7,800.0
2019-03-13 14:25:00,168.68,168.73,168.62,168.73,1424.0,168.68,168.73,168.62,168.73,1424.0
2019-03-13 14:30:00,168.51,168.51,168.43,168.45,1000.0,168.51,168.51,168.43,168.45,1000.0
2019-03-13 14:35:00,168.51,168.59,168.42,168.59,1103.0,168.51,168.59,168.42,168.59,1103.0
2019-03-13 14:40:00,168.44,168.53,168.44,168.46,880.0,168.44,168.53,168.44,168.46,880.0
2019-03-13 14:45:00,168.25,168.29,167.84,167.92,3200.0,168.25,168.29,167.84,167.92,3200.0
2019-03-13 14:50:00,167.78,168.04,167.71,168.04,1400.0,167.78,168.04,167.71,168.04,1400.0
2019-03-13 14:55:00,168.23,168.23,168.0,168.04,1250.0,168.23,168.23,168.0,168.04,1250.0
2019-03-13 15:00:00,167.97,168.01,167.85,167.87,2700.0,167.97,168.01,167.85,167.87,2700.0
2019-03-13 15:05:00,167.87,168.06,167.87,167.98,900.0,167.87,168.06,167.87,167.98,900.0
2019-03-13 15:10:00,167.9,168.01,167.83,167.87,1169.0,167.9,168.01,167.83,167.87,1169.0
2019-03-13 15:15:00,167.95,167.95,167.77,167.85,2337.0,167.95,167.95,167.77,167.85,2337.0
2019-03-13 15:20:00,167.82,167.89,167.57,167.63,5950.0,167.82,167.89,167.57,167.63,5950.0
2019-03-13 15:25:00,167.63,167.96,167.58,167.81,6216.0,167.63,167.96,167.58,167.81,6216.0
2019-03-13 15:30:00,167.78,167.83,166.88,167.09,21050.0,167.78,167.83,166.88,167.09,21050.0
2019-03-13 15:35:00,166.95,167.39,166.94,167.36,6100.0,166.95,167.39,166.94,167.36,6100.0
2019-03-13 15:40:00,167.31,167.55,167.24,167.37,4315.0,167.31,167.55,167.24,167.37,4315.0
2019-03-13 15:45:00,167.32,167.36,167.02,167.02,4672.0,167.32,167.36,167.02,167.02,4672.0
2019-03-13 15:50:00,167.1,167.25,166.9,167.02,7887.0,167.1,167.25,166.9,167.02,7887.0
2019-03-13 15:55:00,166.89,167.01,166.59,166.89,21066.0,166.89,167.01,166.59,166.89,21066.0
2019-03-14 09:30:00,166.41,167.41,166.41,166.73,3328.0,166.41,167.41,166.41,166.73,3328.0
2019-03-14 09:35:00,166.18,167.28,165.99,166.72,5166.0,166.18,167.28,165.99,166.72,5166.0
2019-03-14 09:40:00,166.78,166.78,166.6,166.61,300.0,166.78,166.78,166.6,166.61,300.0
2019-03-14 09:45:00,166.42,167.77,166.42,167.77,3503.0,166.42,167.77,166.42,167.77,3503.0
2019-03-14 09:50:00,167.74,167.8,166.96,167.43,3819.0,167.74,167.8,166.96,167.43,3819.0
2019-03-14 09:55:00,167.49,168.16,167.49,167.72,9177.0,167.49,168.16,167.49,167.72,9177.0
2019-03-14 10:00:00,167.9,167.99,167.47,167.47,3004.0,167.9,167.99,167.47,167.47,3004.0
2019-03-14 10:05:00,167.65,167.65,167.01,167.01,700.0,167.65,167.65,167.01,167.01,700.0
2019-03-14 10:10:00,167.08,167.36,167.08,167.36,1600.0,167.08,167.36,167.08,167.36,1600.0
2019-03-14 10:15:00,167.43,168.16,167.43,167.93,5719.0,167.43,168.16,167.43,167.93,5719.0
2019-03-14 10:20:00,168.06,168.37,167.96,168.2,2600.0,168.06,168.37,167.96,168.2,2600.0
2019-03-14 10:25:00,168.03,168.23,167.97,168.23,800.0,168.03,168.23,167.97,168.23,800.0
2019-03-14 10:30:00,168.1,168.62,167.99,168.62,2700.0,168.1,168.62,167.99,168.62,2700.0
2019-03-14 10:35:00,168.59,168.59,168.04,168.22,7668.0,168.59,168.59,168.04,168.22,7668.0
2019-03-14 10:40:00,168.1,168.1,167.95,167.95,500.0,168.1,168.1,167.95,167.95,500.0
2019-03-14 10:45:00,167.71,167.95,167.57,167.93,5805.0,167.71,167.95,167.57,167.93,5805.0
2019-03-14 10:50:00,167.99,168.17,167.81,168.17,4793.0,167.99,168.17,167.81,168.17,4793.0
2019-03-14 10:55:00,168.05,168.7,168.02,168.31,5400.0,168.05,168.7,168.02,168.31,5400.0
2019-03-14 11:00:00,168.25,168.63,168.15,168.63,5758.0,168.25,168.63,168.15,168.63,5758.0
2019-03-14 11:05:00,168.66,168.66,168.5,168.65,874.0,168.66,168.66,168.5,168.65,874.0
2019-03-14 11:10:00,168.61,168.83,168.61,168.83,700.0,168.61,168.83,168.61,168.83,700.0
2019-03-14 11:15:00,168.82,169.15,168.68,168.9,5462.0,168.82,169.15,168.68,168.9,5462.0
2019-03-14 11:20:00,168.73,168.81,168.65,168.81,900.0,168.73,168.81,168.65,168.81,900.0
2019-03-14 11:25:00,168.68,168.81,168.68,168.72,1000.0,168.68,168.81,168.68,168.72,1000.0
2019-03-14 11:30:00,168.65,168.67,168.49,168.67,1500.0,168.65,168.67,168.49,168.67,1500.0
2019-03-14 11:35:00,168.59,168.65,168.5,168.53,2200.0,168.59,168.65,168.5,168.53,2200.0
2019-03-14 11:40:00,168.61,168.9,168.61,168.79,926.0,168.61,168.9,168.61,168.79,926.0
2019-03-14 11:45:00,168.84,169.23,168.72,169.05,5887.0,168.84,169.23,168.72,169.05,5887.0
2019-03-14 11:50:00,169.03,169.21,168.91,169.21,1600.0,169.03,169.21,168.91,169.21,1600.0
2019-03-14 11:55:00,169.23,169.84,169.23,169.65,2947.0,169.23,169.84,169.23,169.65,2947.0
2019-03-14 12:00:00,169.7,170.1,169.6,170.1,6954.0,169.7,170.1,169.6,170.1,6954.0
2019-03-14 12:05:00,170.14,170.26,169.89,170.02,2741.0,170.14,170.26,169.89,170.02,2741.0
2019-03-14 12:10:00,169.87,169.98,169.63,169.98,3356.0,169.87,169.98,169.63,169.98,3356.0
2019-03-14 12:15:00,170.04,170.09,169.91,169.91,621.0,170.04,170.09,169.91,169.91,621.0
2019-03-14 12:20:00,169.97,170.02,169.84,169.94,1778.0,169.97,170.02,169.84,169.94,1778.0
2019-03-14 12:25:00,169.99,170.47,169.99,170.22,3557.0,169.99,170.47,169.99,170.22,3557.0
2019-03-14 12:30:00,170.22,170.4,170.0,170.38,4278.0,170.22,170.4,170.0,170.38,4278.0
2019-03-14 12:35:00,170.4,170.41,170.16,170.17,1349.0,170.4,170.41,170.16,170.17,1349.0
2019-03-14 12:40:00,170.11,170.28,170.05,170.28,1911.0,170.11,170.28,170.05,170.28,1911.0
2019-03-14 12:45:00,170.3,170.85,170.3,170.81,7917.0,170.3,170.85,170.3,170.81,7917.0
2019-03-14 12:50:00,170.82,170.82,170.27,170.28,9126.0,170.82,170.82,170.27,170.28,9126.0
2019-03-14 12:55:00,170.31,170.31,169.89,170.0,3569.0,170.31,170.31,169.89,170.0,3569.0
2019-03-14 13:00:00,169.82,169.99,169.82,169.99,1100.0,169.82,169.99,169.82,169.99,1100.0
2019-03-14 13:05:00,169.98,170.11,169.91,170.0,1744.0,169.98,170.11,169.91,170.0,1744.0
2019-03-14 13:10:00,170.1,170.44,170.03,170.24,3124.0,170.1,170.44,170.03,170.24,3124.0
2019-03-14 13:15:00,170.23,170.23,170.0,170.19,1920.0,170.23,170.23,170.0,170.19,1920.0
2019-03-14 13:20:00,170.1,170.17,170.09,170.17,600.0,170.1,170.17,170.09,170.17,600.0
2019-03-14 13:25:00,170.23,170.35,170.12,170.34,3201.0,170.23,170.35,170.12,170.34,3201.0
2019-03-14 13:30:00,170.34,170.34,170.22,170.22,800.0,170.34,170.34,170.22,170.22,800.0
2019-03-14 13:35:00,170.11,170.15,170.05,170.12,1895.0,170.11,170.15,170.05,170.12,1895.0
2019-03-14 13:40:00,170.08,170.14,169.86,169.89,5900.0,170.08,170.14,169.86,169.89,5900.0
2019-03-14 13:45:00,169.88,169.88,169.68,169.77,1795.0,169.88,169.88,169.68,169.77,1795.0
2019-03-14 13:50:00,169.66,169.67,169.5,169.51,3960.0,169.66,169.67,169.5,169.51,3960.0
2019-03-14 13:55:00,169.55,169.61,169.5,169.57,4000.0,169.55,169.61,169.5,169.57,4000.0
2019-03-14 14:00:00,169.66,169.83,169.6,169.66,1965.0,169.66,169.83,169.6,169.66,1965.0
2019-03-14 14:05:00,169.63,170.1,169.63,170.1,1000.0,169.63,170.1,169.63,170.1,1000.0
2019-03-14 14:10:00,170.03,170.03,169.73,169.73,3317.0,170.03,170.03,169.73,169.73,3317.0
2019-03-14 14:15:00,169.8,169.8,169.47,169.54,1959.0,169.8,169.8,169.47,169.54,1959.0
2019-03-14 14:20:00,169.6,169.73,169.6,169.68,600.0,169.6,169.73,169.6,169.68,600.0
2019-03-14 14:25:00,169.63,169.74,169.62,169.74,1600.0,169.63,169.74,169.62,169.74,1600.0
2019-03-14 14:30:00,169.83,169.83,169.35,169.35,3292.0,169.83,169.83,169.35,169.35,3292.0
2019-03-14 14:35:00,169.31,169.43,168.57,168.57,15521.0,169.31,169.43,168.57,168.57,15521.0
2019-03-14 14:40:00,168.72,169.27,168.72,168.85,6019.0,168.72,169.27,168.72,168.85,6019.0
2019-03-14 14:45:00,168.8,168.98,168.6,168.6,5828.0,168.8,168.98,168.6,168.6,5828.0
2019-03-14 14:50:00,168.6,168.72,168.45,168.45,2381.0,168.6,168.72,168.45,168.45,2381.0
2019-03-14 14:55:00,168.5,168.94,168.5,168.83,2305.0,168.5,168.94,168.5,168.83,2305.0
2019-03-14 15:00:00,168.81,169.15,168.8,169.02,1500.0,168.81,169.15,168.8,169.02,1500.0
2019-03-14 15:05:00,169.17,169.17,168.83,168.83,5016.0,169.17,169.17,168.83,168.83,5016.0
2019-03-14 15:10:00,168.88,168.88,168.66,168.72,1723.0,168.88,168.88,168.66,168.72,1723.0
2019-03-14 15:15:00,168.75,169.0,168.66,168.85,2898.0,168.75,169.0,168.66,168.85,2898.0
2019-03-14 15:20:00,168.88,168.88,168.57,168.79,5490.0,168.88,168.88,168.57,168.79,5490.0
2019-03-14 15:25:00,168.86,168.9,168.77,168.81,4861.0,168.86,168.9,168.77,168.81,4861.0
2019-03-14 15:30:00,168.75,168.83,168.63,168.75,3191.0,168.75,168.83,168.63,168.75,3191.0
2019-03-14 15:35:00,168.68,168.92,168.67,168.92,2658.0,168.68,168.92,168.67,168.92,2658.0
2019-03-14 15:40:00,168.9,168.9,168.6,168.65,4249.0,168.9,168.9,168.6,168.65,4249.0
2019-03-14 15:45:00,168.56,168.6,168.41,168.55,7787.0,168.56,168.6,168.41,168.55,7787.0
2019-03-14 15:50:00,168.53,168.54,168.17,168.18,9748.0,168.53,168.54,168.17,168.18,9748.0
2019-03-14 15:55:00,168.18,168.32,167.95,168.27,30135.0,168.18,168.32,167.95,168.27,30135.0
2019-03-15 09:30:00,168.0,168.54,167.0,167.4,98437.0,168.0,168.54,167.0,167.4,98437.0
2019-03-15 09:35:00,167.46,167.98,167.46,167.91,3090.0,167.46,167.98,167.46,167.91,3090.0
2019-03-15 09:40:00,168.17,168.74,167.96,168.74,6183.0,168.17,168.74,167.96,168.74,6183.0
2019-03-15 09:45:00,168.95,168.95,168.0,168.0,4256.0,168.95,168.95,168.0,168.0,4256.0
2019-03-15 09:50:00,168.04,168.32,168.03,168.32,1000.0,168.04,168.32,168.03,168.32,1000.0
2019-03-15 09:55:00,168.37,168.41,167.65,167.65,3700.0,168.37,168.41,167.65,167.65,3700.0
2019-03-15 10:00:00,167.67,167.89,167.45,167.47,4922.0,167.67,167.89,167.45,167.47,4922.0
2019-03-15 10:05:00,167.78,167.81,167.02,167.02,4920.0,167.78,167.81,167.02,167.02,4920.0
2019-03-15 10:10:00,167.05,167.57,167.04,167.56,2547.0,167.05,167.57,167.04,167.56,2547.0
2019-03-15 10:15:00,167.56,168.22,167.56,168.22,3424.0,167.56,168.22,167.56,168.22,3424.0
2019-03-15 10:20:00,168.13,168.34,167.91,168.06,4200.0,168.13,168.34,167.91,168.06,4200.0
2019-03-15 10:25:00,167.96,168.21,167.35,167.53,5408.0,167.96,168.21,167.35,167.53,5408.0
2019-03-15 10:30:00,167.44,168.0,167.44,167.83,5691.0,167.44,168.0,167.44,167.83,5691.0
2019-03-15 10:35:00,167.84,167.85,167.51,167.51,1709.0,167.84,167.85,167.51,167.51,1709.0
2019-03-15 10:40:00,167.42,167.7,167.35,167.7,4200.0,167.42,167.7,167.35,167.7,4200.0
2019-03-15 10:45:00,167.71,167.82,167.27,167.47,5487.0,167.71,167.82,167.27,167.47,5487.0
2019-03-15 10:50:00,167.35,167.78,167.35,167.78,3800.0,167.35,167.78,167.35,167.78,3800.0
2019-03-15 10:55:00,167.88,168.23,167.88,168.22,4820.0,167.88,168.23,167.88,168.22,4820.0
2019-03-15 11:00:00,168.28,168.28,167.63,167.63,2270.0,168.28,168.28,167.63,167.63,2270.0
2019-03-15 11:05:00,167.8,168.0,167.64,167.95,3301.0,167.8,168.0,167.64,167.95,3301.0
2019-03-15 11:10:00,167.93,168.0,167.68,167.94,3604.0,167.93,168.0,167.68,167.94,3604.0
2019-03-15 11:15:00,168.05,168.2,168.04,168.2,1652.0,168.05,168.2,168.04,168.2,1652.0
2019-03-15 11:20:00,168.18,168.22,167.88,168.03,4057.0,168.18,168.22,167.88,168.03,4057.0
2019-03-15 11:25:00,168.07,168.07,167.93,168.07,1400.0,168.07,168.07,167.93,168.07,1400.0
2019-03-15 11:30:00,168.06,168.17,168.04,168.11,2600.0,168.06,168.17,168.04,168.11,2600.0
2019-03-15 11:35:00,168.05,168.05,167.99,168.0,600.0,168.05,168.05,167.99,168.0,600.0
2019-03-15 11:40:00,167.88,167.93,167.82,167.93,300.0,167.88,167.93,167.82,167.93,300.0
2019-03-15 11:45:00,168.08,168.17,167.95,167.96,6559.0,168.08,168.17,167.95,167.96,6559.0
2019-03-15 11:50:00,167.98,168.14,167.62,167.62,1514.0,167.98,168.14,167.62,167.62,1514.0
2019-03-15 11:55:00,167.54,167.71,167.46,167.71,1400.0,167.54,167.71,167.46,167.71,1400.0
2019-03-15 12:00:00,168.09,168.09,167.98,167.98,700.0,168.09,168.09,167.98,167.98,700.0
2019-03-15 12:05:00,168.12,168.17,167.96,168.03,4200.0,168.12,168.17,167.96,168.03,4200.0
2019-03-15 12:10:00,168.06,168.17,167.97,167.97,3600.0,168.06,168.17,167.97,167.97,3600.0
2019-03-15 12:15:00,168.08,168.26,167.93,167.97,18747.0,168.08,168.26,167.93,167.97,18747.0
2019-03-15 12:20:00,168.22,168.22,167.96,168.01,4000.0,168.22,168.22,167.96,168.01,4000.0
2019-03-15 12:25:00,168.06,168.2,168.03,168.07,3461.0,168.06,168.2,168.03,168.07,3461.0
2019-03-15 12:30:00,168.03,168.5,168.02,168.32,6393.0,168.03,168.5,168.02,168.32,6393.0
2019-03-15 12:35:00,168.39,168.47,168.21,168.21,2263.0,168.39,168.47,168.21,168.21,2263.0
2019-03-15 12:40:00,168.33,168.4,168.29,168.32,2395.0,168.33,168.4,168.29,168.32,2395.0
2019-03-15 12:45:00,168.17,168.17,167.95,167.95,1873.0,168.17,168.17,167.95,167.95,1873.0
2019-03-15 12:50:00,167.92,168.01,167.69,167.69,1087.0,167.92,168.01,167.69,167.69,1087.0
2019-03-15 12:55:00,167.65,167.73,167.53,167.63,2489.0,167.65,167.73,167.53,167.63,2489.0
2019-03-15 13:00:00,167.63,167.88,167.63,167.88,809.0,167.63,167.88,167.63,167.88,809.0
2019-03-15 13:05:00,167.94,167.99,167.76,167.99,500.0,167.94,167.99,167.76,167.99,500.0
2019-03-15 13:10:00,167.99,168.08,167.95,167.95,1821.0,167.99,168.08,167.95,167.95,1821.0
2019-03-15 13:15:00,168.04,168.04,167.85,168.0,1525.0,168.04,168.04,167.85,168.0,1525.0
2019-03-15 13:20:00,167.85,167.85,167.66,167.66,1888.0,167.85,167.85,167.66,167.66,1888.0
2019-03-15 13:25:00,167.82,168.09,167.82,168.09,1154.0,167.82,168.09,167.82,168.09,1154.0
2019-03-15 13:30:00,168.05,168.18,168.04,168.09,2001.0,168.05,168.18,168.04,168.09,2001.0
2019-03-15 13:35:00,168.09,168.16,167.68,167.87,4401.0,168.09,168.16,167.68,167.87,4401.0
2019-03-15 13:40:00,167.94,168.1,167.9,168.1,3136.0,167.94,168.1,167.9,168.1,3136.0
2019-03-15 13:45:00,168.02,168.1,167.95,167.96,2040.0,168.02,168.1,167.95,167.96,2040.0
2019-03-15 13:50:00,167.9,167.94,167.79,167.82,2967.0,167.9,167.94,167.79,167.82,2967.0
2019-03-15 13:55:00,167.76,167.87,167.69,167.87,1461.0,167.76,167.87,167.69,167.87,1461.0
2019-03-15 14:00:00,167.78,167.92,167.78,167.92,400.0,167.78,167.92,167.78,167.92,400.0
2019-03-15 14:05:00,168.0,168.02,167.8,167.94,3130.0,168.0,168.02,167.8,167.94,3130.0
2019-03-15 14:10:00,167.82,167.97,167.8,167.88,901.0,167.82,167.97,167.8,167.88,901.0
2019-03-15 14:15:00,167.92,167.95,167.69,167.81,2202.0,167.92,167.95,167.69,167.81,2202.0
2019-03-15 14:20:00,167.81,167.99,167.81,167.85,1625.0,167.81,167.99,167.81,167.85,1625.0
2019-03-15 14:25:00,167.87,168.07,167.87,167.88,1222.0,167.87,168.07,167.87,167.88,1222.0
2019-03-15 14:30:00,167.99,167.99,167.89,167.9,820.0,167.99,167.99,167.89,167.9,820.0
2019-03-15 14:35:00,167.96,168.1,167.94,168.02,2369.0,167.96,168.1,167.94,168.02,2369.0
2019-03-15 14:40:00,167.96,168.02,167.91,167.91,1226.0,167.96,168.02,167.91,167.91,1226.0
2019-03-15 14:45:00,167.93,167.96,167.86,167.92,1709.0,167.93,167.96,167.86,167.92,1709.0
2019-03-15 14:50:00,167.88,167.91,167.79,167.9,1385.0,167.88,167.91,167.79,167.9,1385.0
2019-03-15 14:55:00,167.87,167.9,167.72,167.85,3300.0,167.87,167.9,167.72,167.85,3300.0
2019-03-15 15:00:00,167.89,167.93,167.81,167.93,1324.0,167.89,167.93,167.81,167.93,1324.0
2019-03-15 15:05:00,167.93,167.94,167.85,167.87,2464.0,167.93,167.94,167.85,167.87,2464.0
2019-03-15 15:10:00,167.85,167.86,167.77,167.82,1618.0,167.85,167.86,167.77,167.82,1618.0
2019-03-15 15:15:00,167.79,167.83,167.73,167.81,1411.0,167.79,167.83,167.73,167.81,1411.0
2019-03-15 15:20:00,167.75,167.9,167.74,167.9,2760.0,167.75,167.9,167.74,167.9,2760.0
2019-03-15 15:25:00,167.9,167.91,167.54,167.6,4402.0,167.9,167.91,167.54,167.6,4402.0
2019-03-15 15:30:00,167.61,167.74,167.31,167.41,3900.0,167.61,167.74,167.31,167.41,3900.0
2019-03-15 15:35:00,167.44,167.44,167.1,167.12,6352.0,167.44,167.44,167.1,167.12,6352.0
2019-03-15 15:40:00,167.21,167.47,167.0,167.29,8646.0,167.21,167.47,167.0,167.29,8646.0
2019-03-15 15:45:00,167.44,167.52,167.31,167.4,13492.0,167.44,167.52,167.31,167.4,13492.0
2019-03-15 15:50:00,167.38,167.42,166.77,166.77,15876.0,167.38,167.42,166.77,166.77,15876.0
2019-03-15 15:55:00,166.88,167.04,166.52,166.93,48164.0,166.88,167.04,166.52,166.93,48164.0
2019-03-18 09:30:00,167.13,169.0,167.13,168.75,7577.0,167.13,169.0,167.13,168.75,7577.0
2019-03-18 09:35:00,168.42,168.9,168.12,168.19,4234.0,168.42,168.9,168.12,168.19,4234.0
2019-03-18 09:40:00,168.26,169.26,168.24,169.08,5237.0,168.26,169.26,168.24,169.08,5237.0
2019-03-18 09:45:00,169.08,169.08,168.5,168.52,1790.0,169.08,169.08,168.5,168.52,1790.0
2019-03-18 09:50:00,168.34,168.81,168.2,168.81,1682.0,168.34,168.81,168.2,168.81,1682.0
2019-03-18 09:55:00,168.52,169.31,168.47,169.31,7100.0,168.52,169.31,168.47,169.31,7100.0
2019-03-18 10:00:00,169.35,169.64,169.06,169.06,5360.0,169.35,169.64,169.06,169.06,5360.0
2019-03-18 10:05:00,169.12,169.13,168.66,168.83,2200.0,169.12,169.13,168.66,168.83,2200.0
2019-03-18 10:10:00,168.95,169.29,168.95,169.02,1700.0,168.95,169.29,168.95,169.02,1700.0
2019-03-18 10:15:00,168.89,169.13,168.85,168.86,1875.0,168.89,169.13,168.85,168.86,1875.0
2019-03-18 10:20:00,169.04,169.18,168.89,168.89,1368.0,169.04,169.18,168.89,168.89,1368.0
2019-03-18 10:25:00,169.0,169.33,168.95,169.11,7301.0,169.0,169.33,168.95,169.11,7301.0
2019-03-18 10:30:00,169.13,169.15,169.01,169.02,900.0,169.13,169.15,169.01,169.02,900.0
2019-03-18 10:35:00,168.9,169.11,168.9,169.02,1400.0,168.9,169.11,168.9,169.02,1400.0
2019-03-18 10:40:00,169.04,169.29,169.03,169.18,2950.0,169.04,169.29,169.03,169.18,2950.0
2019-03-18 10:45:00,169.19,169.34,169.04,169.06,3901.0,169.19,169.34,169.04,169.06,3901.0
2019-03-18 10:50:00,169.24,169.7,169.17,169.58,6300.0,169.24,169.7,169.17,169.58,6300.0
2019-03-18 10:55:00,169.55,169.66,169.34,169.42,2100.0,169.55,169.66,169.34,169.42,2100.0
2019-03-18 11:00:00,169.29,169.29,169.04,169.04,600.0,169.29,169.29,169.04,169.04,600.0
2019-03-18 11:05:00,168.96,168.96,168.45,168.45,1150.0,168.96,168.96,168.45,168.45,1150.0
2019-03-18 11:10:00,168.43,168.49,168.18,168.2,2519.0,168.43,168.49,168.18,168.2,2519.0
2019-03-18 11:15:00,168.1,168.13,167.35,167.69,8188.0,168.1,168.13,167.35,167.69,8188.0
2019-03-18 11:20:00,167.51,167.6,166.59,166.73,2503.0,167.51,167.6,166.59,166.73,2503.0
2019-03-18 11:25:00,166.53,166.67,166.33,166.61,2850.0,166.53,166.67,166.33,166.61,2850.0
2019-03-18 11:30:00,166.7,166.79,166.17,166.17,1900.0,166.7,166.79,166.17,166.17,1900.0
2019-03-18 11:35:00,166.3,166.66,166.25,166.45,3600.0,166.3,166.66,166.25,166.45,3600.0
2019-03-18 11:40:00,166.54,166.65,166.36,166.36,6900.0,166.54,166.65,166.36,166.36,6900.0
2019-03-18 11:45:00,166.43,166.78,166.43,166.75,3600.0,166.43,166.78,166.43,166.75,3600.0
2019-03-18 11:50:00,166.7,166.7,165.99,166.13,3709.0,166.7,166.7,165.99,166.13,3709.0
2019-03-18 11:55:00,166.15,166.22,166.03,166.03,1900.0,166.15,166.22,166.03,166.03,1900.0
2019-03-18 12:00:00,166.06,166.18,165.6,165.73,2900.0,166.06,166.18,165.6,165.73,2900.0
2019-03-18 12:05:00,165.75,165.86,165.39,165.49,3727.0,165.75,165.86,165.39,165.49,3727.0
2019-03-18 12:10:00,165.38,165.64,165.35,165.63,3300.0,165.38,165.64,165.35,165.63,3300.0
2019-03-18 12:15:00,165.5,165.5,164.86,164.86,3206.0,165.5,165.5,164.86,164.86,3206.0
2019-03-18 12:20:00,164.81,165.4,164.8,165.28,3803.0,164.81,165.4,164.8,165.28,3803.0
2019-03-18 12:25:00,165.26,165.33,164.9,164.9,1850.0,165.26,165.33,164.9,164.9,1850.0
2019-03-18 12:30:00,164.83,164.83,164.43,164.47,9034.0,164.83,164.83,164.43,164.47,9034.0
2019-03-18 12:35:00,164.41,164.93,164.4,164.78,4900.0,164.41,164.93,164.4,164.78,4900.0
2019-03-18 12:40:00,164.8,165.09,164.8,165.08,3807.0,164.8,165.09,164.8,165.08,3807.0
2019-03-18 12:45:00,165.12,165.28,165.12,165.15,1901.0,165.12,165.28,165.12,165.15,1901.0
2019-03-18 12:50:00,165.14,165.35,165.01,165.28,3600.0,165.14,165.35,165.01,165.28,3600.0
2019-03-18 12:55:00,165.09,165.21,164.72,164.98,3931.0,165.09,165.21,164.72,164.98,3931.0
2019-03-18 13:00:00,165.03,165.4,165.03,165.04,6747.0,165.03,165.4,165.03,165.04,6747.0
2019-03-18 13:05:00,165.11,165.13,164.92,165.0,3863.0,165.11,165.13,164.92,165.0,3863.0
2019-03-18 13:10:00,164.9,165.11,164.89,165.04,6400.0,164.9,165.11,164.89,165.04,6400.0
2019-03-18 13:15:00,164.98,164.98,164.75,164.76,2300.0,164.98,164.98,164.75,164.76,2300.0
2019-03-18 13:20:00,164.85,164.95,164.62,164.92,4500.0,164.85,164.95,164.62,164.92,4500.0
2019-03-18 13:25:00,164.98,165.15,164.91,164.91,4367.0,164.98,165.15,164.91,164.91,4367.0
2019-03-18 13:30:00,164.88,165.08,164.88,165.08,1500.0,164.88,165.08,164.88,165.08,1500.0
2019-03-18 13:35:00,165.15,165.39,165.15,165.35,3000.0,165.15,165.39,165.15,165.35,3000.0
2019-03-18 13:40:00,165.45,165.64,165.39,165.62,4536.0,165.45,165.64,165.39,165.62,4536.0
2019-03-18 13:45:00,165.51,165.51,165.43,165.43,811.0,165.51,165.51,165.43,165.43,811.0
2019-03-18 13:50:00,165.33,165.4,165.3,165.33,1792.0,165.33,165.4,165.3,165.33,1792.0
2019-03-18 13:55:00,165.36,165.58,165.3,165.58,1800.0,165.36,165.58,165.3,165.58,1800.0
2019-03-18 14:00:00,165.62,165.68,165.49,165.49,2318.0,165.62,165.68,165.49,165.49,2318.0
2019-03-18 14:05:00,165.59,165.69,165.57,165.65,600.0,165.59,165.69,165.57,165.65,600.0
2019-03-18 14:10:00,165.71,165.93,165.71,165.93,2100.0,165.71,165.93,165.71,165.93,2100.0
2019-03-18 14:15:00,165.83,166.09,165.83,166.09,1300.0,165.83,166.09,165.83,166.09,1300.0
2019-03-18 14:20:00,166.09,166.09,165.97,166.04,725.0,166.09,166.09,165.97,166.04,725.0
2019-03-18 14:25:00,166.25,166.25,165.84,165.93,2837.0,166.25,166.25,165.84,165.93,2837.0
2019-03-18 14:30:00,165.91,165.97,165.85,165.97,700.0,165.91,165.97,165.85,165.97,700.0
2019-03-18 14:35:00,166.05,166.13,166.05,166.06,1024.0,166.05,166.13,166.05,166.06,1024.0
2019-03-18 14:40:00,166.1,166.16,166.07,166.16,700.0,166.1,166.16,166.07,166.16,700.0
2019-03-18 14:45:00,166.15,166.2,166.1,166.18,1550.0,166.15,166.2,166.1,166.18,1550.0
2019-03-18 14:50:00,166.19,166.35,166.1,166.24,3000.0,166.19,166.35,166.1,166.24,3000.0
2019-03-18 14:55:00,166.19,166.34,166.13,166.3,3200.0,166.19,166.34,166.13,166.3,3200.0
2019-03-18 15:00:00,166.37,166.37,166.08,166.11,700.0,166.37,166.37,166.08,166.11,700.0
2019-03-18 15:05:00,166.12,166.15,165.97,166.15,1200.0,166.12,166.15,165.97,166.15,1200.0
2019-03-18 15:10:00,166.19,166.27,166.09,166.24,1400.0,166.19,166.27,166.09,166.24,1400.0
2019-03-18 15:15:00,166.19,166.19,165.98,165.98,1100.0,166.19,166.19,165.98,165.98,1100.0
2019-03-18 15:20:00,165.98,166.02,165.83,166.02,2309.0,165.98,166.02,165.83,166.02,2309.0
2019-03-18 15:25:00,165.96,166.18,165.95,166.11,400.0,165.96,166.18,165.95,166.11,400.0
2019-03-18 15:30:00,166.22,166.39,166.06,166.36,5300.0,166.22,166.39,166.06,166.36,5300.0
2019-03-18 15:35:00,166.26,166.26,166.08,166.11,1200.0,166.26,166.26,166.08,166.11,1200.0
2019-03-18 15:40:00,166.08,166.39,166.08,166.24,7404.0,166.08,166.39,166.08,166.24,7404.0
2019-03-18 15:45:00,166.26,166.37,166.2,166.24,3971.0,166.26,166.37,166.2,166.24,3971.0
2019-03-18 15:50:00,166.25,166.25,165.89,165.95,8661.0,166.25,166.25,165.89,165.95,8661.0
2019-03-18 15:55:00,165.86,166.19,165.85,166.0,13096.0,165.86,166.19,165.85,166.0,13096.0
2019-03-19 09:30:00,167.26,167.26,167.26,167.26,1656.0,167.26,167.26,167.26,167.26,1656.0
2019-03-19 09:35:00,166.83,166.83,165.22,166.45,14600.0,166.83,166.83,165.22,166.45,14600.0
2019-03-19 09:40:00,166.43,166.68,166.26,166.26,1994.0,166.43,166.68,166.26,166.26,1994.0
2019-03-19 09:45:00,166.25,166.38,165.93,165.93,2068.0,166.25,166.38,165.93,165.93,2068.0
2019-03-19 09:50:00,166.11,166.11,166.1,166.1,300.0,166.11,166.11,166.1,166.1,300.0
2019-03-19 09:55:00,166.29,166.45,166.2,166.45,2202.0,166.29,166.45,166.2,166.45,2202.0
2019-03-19 10:00:00,166.28,166.79,166.28,166.49,3200.0,166.28,166.79,166.28,166.49,3200.0
2019-03-19 10:05:00,166.38,166.38,166.2,166.27,703.0,166.38,166.38,166.2,166.27,703.0
2019-03-19 10:10:00,166.45,166.93,166.45,166.91,600.0,166.45,166.93,166.45,166.91,600.0
2019-03-19 10:15:00,166.82,167.25,166.82,167.17,1932.0,166.82,167.25,166.82,167.17,1932.0
2019-03-19 10:20:00,167.09,167.09,166.58,166.58,4929.0,167.09,167.09,166.58,166.58,4929.0
2019-03-19 10:25:00,166.52,166.52,166.32,166.33,1025.0,166.52,166.52,166.32,166.33,1025.0
2019-03-19 10:30:00,166.37,166.89,166.36,166.89,2456.0,166.37,166.89,166.36,166.89,2456.0
2019-03-19 10:35:00,167.0,167.11,166.69,166.69,1600.0,167.0,167.11,166.69,166.69,1600.0
2019-03-19 10:40:00,166.55,166.81,166.52,166.71,1050.0,166.55,166.81,166.52,166.71,1050.0
2019-03-19 10:45:00,166.87,166.87,166.62,166.84,500.0,166.87,166.87,166.62,166.84,500.0
2019-03-19 10:50:00,166.53,166.97,166.38,166.89,2000.0,166.53,166.97,166.38,166.89,2000.0
2019-03-19 10:55:00,166.79,166.9,166.79,166.9,500.0,166.79,166.9,166.79,166.9,500.0
2019-03-19 11:00:00,166.76,167.31,166.74,167.31,1775.0,166.76,167.31,166.74,167.31,1775.0
2019-03-19 11:05:00,167.07,167.23,166.9,167.23,17240.0,167.07,167.23,166.9,167.23,17240.0
2019-03-19 11:10:00,167.14,167.28,166.96,167.1,1100.0,167.14,167.28,166.96,167.1,1100.0
2019-03-19 11:15:00,167.24,167.24,166.73,166.83,13764.0,167.24,167.24,166.73,166.83,13764.0
2019-03-19 11:20:00,166.89,166.91,166.67,166.82,9160.0,166.89,166.91,166.67,166.82,9160.0
2019-03-19 11:25:00,166.72,167.42,166.72,167.42,6975.0,166.72,167.42,166.72,167.42,6975.0
2019-03-19 11:30:00,167.22,167.22,167.08,167.19,1100.0,167.22,167.22,167.08,167.19,1100.0
2019-03-19 11:35:00,167.03,167.06,166.87,167.06,1100.0,167.03,167.06,166.87,167.06,1100.0
2019-03-19 11:40:00,167.17,167.17,166.96,166.98,1105.0,167.17,167.17,166.96,166.98,1105.0
2019-03-19 11:45:00,166.97,167.22,166.97,167.22,400.0,166.97,167.22,166.97,167.22,400.0
2019-03-19 11:50:00,167.28,167.28,167.28,167.28,100.0,167.28,167.28,167.28,167.28,100.0
2019-03-19 11:55:00,167.39,167.68,167.37,167.68,3900.0,167.39,167.68,167.37,167.68,3900.0
2019-03-19 12:00:00,167.7,168.23,167.7,168.23,1300.0,167.7,168.23,167.7,168.23,1300.0
2019-03-19 12:05:00,168.23,168.23,168.0,168.09,2755.0,168.23,168.23,168.0,168.09,2755.0
2019-03-19 12:10:00,168.11,168.65,168.11,168.64,1900.0,168.11,168.65,168.11,168.64,1900.0
2019-03-19 12:15:00,168.81,168.99,168.73,168.85,1200.0,168.81,168.99,168.73,168.85,1200.0
2019-03-19 12:20:00,168.92,169.2,168.72,168.84,7700.0,168.92,169.2,168.72,168.84,7700.0
2019-03-19 12:25:00,168.68,168.98,168.68,168.93,2593.0,168.68,168.98,168.68,168.93,2593.0
2019-03-19 12:30:00,168.98,169.37,168.98,169.29,10000.0,168.98,169.37,168.98,169.29,10000.0
2019-03-19 12:35:00,169.22,169.29,168.96,169.09,5022.0,169.22,169.29,168.96,169.09,5022.0
2019-03-19 12:40:00,169.07,169.34,169.07,169.24,15581.0,169.07,169.34,169.07,169.24,15581.0
2019-03-19 12:45:00,169.17,169.17,168.28,168.36,5879.0,169.17,169.17,168.28,168.36,5879.0
2019-03-19 12:50:00,168.35,168.46,168.08,168.22,4878.0,168.35,168.46,168.08,168.22,4878.0
2019-03-19 12:55:00,168.13,169.0,168.12,169.0,6025.0,168.13,169.0,168.12,169.0,6025.0
2019-03-19 13:00:00,168.96,169.18,168.96,169.18,3826.0,168.96,169.18,168.96,169.18,3826.0
2019-03-19 13:05:00,169.08,169.12,168.7,168.7,2800.0,169.08,169.12,168.7,168.7,2800.0
2019-03-19 13:10:00,168.72,169.28,168.72,169.28,1968.0,168.72,169.28,168.72,169.28,1968.0
2019-03-19 13:15:00,169.27,169.27,169.07,169.07,3000.0,169.27,169.27,169.07,169.07,3000.0
2019-03-19 13:20:00,169.07,169.34,169.07,169.13,3352.0,169.07,169.34,169.07,169.13,3352.0
2019-03-19 13:25:00,169.18,169.56,169.18,169.53,1100.0,169.18,169.56,169.18,169.53,1100.0
2019-03-19 13:30:00,169.42,169.63,169.35,169.63,3804.0,169.42,169.63,169.35,169.63,3804.0
2019-03-19 13:35:00,169.66,169.76,169.6,169.6,1171.0,169.66,169.76,169.6,169.6,1171.0
2019-03-19 13:40:00,169.56,169.63,169.54,169.54,700.0,169.56,169.63,169.54,169.54,700.0
2019-03-19 13:45:00,169.5,169.69,169.45,169.69,3425.0,169.5,169.69,169.45,169.69,3425.0
2019-03-19 13:50:00,169.6,169.61,169.5,169.61,600.0,169.6,169.61,169.5,169.61,600.0
2019-03-19 13:55:00,169.64,169.8,169.61,169.61,2200.0,169.64,169.8,169.61,169.61,2200.0
2019-03-19 14:00:00,169.75,169.8,169.58,169.58,1513.0,169.75,169.8,169.58,169.58,1513.0
2019-03-19 14:05:00,169.59,169.77,169.57,169.71,1703.0,169.59,169.77,169.57,169.71,1703.0
2019-03-19 14:10:00,169.75,169.75,169.66,169.73,5600.0,169.75,169.75,169.66,169.73,5600.0
2019-03-19 14:15:00,169.7,169.88,169.55,169.81,9990.0,169.7,169.88,169.55,169.81,9990.0
2019-03-19 14:20:00,169.81,170.14,169.81,169.82,2193.0,169.81,170.14,169.81,169.82,2193.0
2019-03-19 14:25:00,169.86,170.04,169.86,169.87,2220.0,169.86,170.04,169.86,169.87,2220.0
2019-03-19 14:30:00,169.74,169.81,169.74,169.81,599.0,169.74,169.81,169.74,169.81,599.0
2019-03-19 14:35:00,169.8,169.83,169.75,169.83,700.0,169.8,169.83,169.75,169.83,700.0
2019-03-19 14:40:00,169.89,170.13,169.89,170.08,1004.0,169.89,170.13,169.89,170.08,1004.0
2019-03-19 14:45:00,170.03,170.14,169.89,170.09,1944.0,170.03,170.14,169.89,170.09,1944.0
2019-03-19 14:50:00,169.93,169.94,169.86,169.94,1001.0,169.93,169.94,169.86,169.94,1001.0
2019-03-19 14:55:00,169.83,169.97,169.79,169.79,1000.0,169.83,169.97,169.79,169.79,1000.0
2019-03-19 15:00:00,169.72,169.93,169.71,169.86,2400.0,169.72,169.93,169.71,169.86,2400.0
2019-03-19 15:05:00,169.94,169.97,169.93,169.95,850.0,169.94,169.97,169.93,169.95,850.0
2019-03-19 15:10:00,169.86,169.93,169.81,169.89,1350.0,169.86,169.93,169.81,169.89,1350.0
2019-03-19 15:15:00,169.84,169.9,169.75,169.82,1593.0,169.84,169.9,169.75,169.82,1593.0
2019-03-19 15:20:00,169.76,169.87,169.7,169.71,7413.0,169.76,169.87,169.7,169.71,7413.0
2019-03-19 15:25:00,169.7,169.8,169.63,169.76,3635.0,169.7,169.8,169.63,169.76,3635.0
2019-03-19 15:30:00,169.74,169.84,169.63,169.69,9700.0,169.74,169.84,169.63,169.69,9700.0
2019-03-19 15:35:00,169.64,169.64,168.97,169.11,4318.0,169.64,169.64,168.97,169.11,4318.0
2019-03-19 15:40:00,169.0,169.07,168.8,168.93,4909.0,169.0,169.07,168.8,168.93,4909.0
2019-03-19 15:45:00,168.96,169.39,168.96,169.38,16387.0,168.96,169.39,168.96,169.38,16387.0
2019-03-19 15:50:00,169.34,169.34,168.99,169.05,7906.0,169.34,169.34,168.99,169.05,7906.0
2019-03-19 15:55:00,169.07,169.45,169.05,169.34,21969.0,169.07,169.45,169.05,169.34,21969.0
2019-03-20 09:30:00,169.66,169.72,168.91,168.91,6556.0,169.66,169.72,168.91,168.91,6556.0
2019-03-20 09:35:00,168.86,169.44,168.49,169.33,6100.0,168.86,169.44,168.49,169.33,6100.0
2019-03-20 09:40:00,169.38,169.56,168.91,169.34,2650.0,169.38,169.56,168.91,169.34,2650.0
2019-03-20 09:45:00,169.31,169.42,169.1,169.42,1998.0,169.31,169.42,169.1,169.42,1998.0
2019-03-20 09:50:00,169.34,169.45,169.01,169.31,6218.0,169.34,169.45,169.01,169.31,6218.0
2019-03-20 09:55:00,169.33,169.33,168.54,168.75,4200.0,169.33,169.33,168.54,168.75,4200.0
2019-03-20 10:00:00,168.95,169.18,168.87,168.87,3700.0,168.95,169.18,168.87,168.87,3700.0
2019-03-20 10:05:00,168.96,169.29,168.61,169.27,7900.0,168.96,169.29,168.61,169.27,7900.0
2019-03-20 10:10:00,169.11,169.29,168.85,168.99,11246.0,169.11,169.29,168.85,168.99,11246.0
2019-03-20 10:15:00,168.77,169.06,168.47,168.81,4102.0,168.77,169.06,168.47,168.81,4102.0
2019-03-20 10:20:00,169.01,169.05,168.75,169.0,3400.0,169.01,169.05,168.75,169.0,3400.0
2019-03-20 10:25:00,169.07,169.14,168.9,169.01,2100.0,169.07,169.14,168.9,169.01,2100.0
2019-03-20 10:30:00,169.03,169.04,168.61,168.77,2000.0,169.03,169.04,168.61,168.77,2000.0
2019-03-20 10:35:00,168.81,168.91,168.68,168.88,3200.0,168.81,168.91,168.68,168.88,3200.0
2019-03-20 10:40:00,168.94,169.14,168.69,169.09,4000.0,168.94,169.14,168.69,169.09,4000.0
2019-03-20 10:45:00,168.92,169.13,168.85,168.9,1700.0,168.92,169.13,168.85,168.9,1700.0
2019-03-20 10:50:00,168.82,168.89,168.62,168.74,3110.0,168.82,168.89,168.62,168.74,3110.0
2019-03-20 10:55:00,168.78,168.85,168.7,168.8,2600.0,168.78,168.85,168.7,168.8,2600.0
2019-03-20 11:00:00,168.87,168.93,168.61,168.69,2408.0,168.87,168.93,168.61,168.69,2408.0
2019-03-20 11:05:00,168.67,168.92,168.67,168.77,1400.0,168.67,168.92,168.67,168.77,1400.0
2019-03-20 11:10:00,168.86,168.86,168.61,168.75,2300.0,168.86,168.86,168.61,168.75,2300.0
2019-03-20 11:15:00,168.82,168.86,168.68,168.69,3000.0,168.82,168.86,168.68,168.69,3000.0
2019-03-20 11:20:00,168.72,168.75,168.61,168.72,1200.0,168.72,168.75,168.61,168.72,1200.0
2019-03-20 11:25:00,168.63,168.71,168.55,168.7,2500.0,168.63,168.71,168.55,168.7,2500.0
2019-03-20 11:30:00,168.68,168.78,168.57,168.72,4800.0,168.68,168.78,168.57,168.72,4800.0
2019-03-20 11:35:00,168.66,168.67,168.58,168.63,2300.0,168.66,168.67,168.58,168.63,2300.0
2019-03-20 11:40:00,168.59,168.69,168.43,168.47,3912.0,168.59,168.69,168.43,168.47,3912.0
2019-03-20 11:45:00,168.35,168.35,167.61,167.64,2600.0,168.35,168.35,167.61,167.64,2600.0
2019-03-20 11:50:00,167.74,167.82,167.34,167.48,23218.0,167.74,167.82,167.34,167.48,23218.0
2019-03-20 11:55:00,167.46,167.47,166.8,167.0,5700.0,167.46,167.47,166.8,167.0,5700.0
2019-03-20 12:00:00,167.02,167.7,167.02,167.57,2600.0,167.02,167.7,167.02,167.57,2600.0
2019-03-20 12:05:00,167.63,168.0,167.63,167.85,1602.0,167.63,168.0,167.63,167.85,1602.0
2019-03-20 12:10:00,167.77,168.0,167.68,167.86,1100.0,167.77,168.0,167.68,167.86,1100.0
2019-03-20 12:15:00,167.73,167.91,167.73,167.91,500.0,167.73,167.91,167.73,167.91,500.0
2019-03-20 12:20:00,167.79,167.8,167.65,167.66,1300.0,167.79,167.8,167.65,167.66,1300.0
2019-03-20 12:25:00,167.75,167.92,167.54,167.61,5193.0,167.75,167.92,167.54,167.61,5193.0
2019-03-20 12:30:00,167.56,167.82,166.84,166.84,2562.0,167.56,167.82,166.84,166.84,2562.0
2019-03-20 12:35:00,166.75,166.93,166.74,166.85,1027.0,166.75,166.93,166.74,166.85,1027.0
2019-03-20 12:40:00,166.89,167.22,166.89,167.22,700.0,166.89,167.22,166.89,167.22,700.0
2019-03-20 12:45:00,167.35,167.6,167.26,167.59,1100.0,167.35,167.6,167.26,167.59,1100.0
2019-03-20 12:50:00,167.53,167.83,167.53,167.71,2400.0,167.53,167.83,167.53,167.71,2400.0
2019-03-20 12:55:00,167.77,167.86,167.57,167.69,6900.0,167.77,167.86,167.57,167.69,6900.0
2019-03-20 13:00:00,167.77,167.77,167.57,167.58,8423.0,167.77,167.77,167.57,167.58,8423.0
2019-03-20 13:05:00,167.58,167.68,167.57,167.61,1000.0,167.58,167.68,167.57,167.61,1000.0
2019-03-20 13:10:00,167.7,167.83,167.64,167.83,2477.0,167.7,167.83,167.64,167.83,2477.0
2019-03-20 13:15:00,167.89,167.89,167.88,167.89,385.0,167.89,167.89,167.88,167.89,385.0
2019-03-20 13:20:00,167.71,167.76,167.6,167.75,1380.0,167.71,167.76,167.6,167.75,1380.0
2019-03-20 13:25:00,167.79,167.79,167.52,167.75,1000.0,167.79,167.79,167.52,167.75,1000.0
2019-03-20 13:30:00,167.63,167.83,167.63,167.73,3675.0,167.63,167.83,167.63,167.73,3675.0
2019-03-20 13:35:00,167.74,167.85,167.68,167.85,400.0,167.74,167.85,167.68,167.85,400.0
2019-03-20 13:40:00,167.72,167.72,167.56,167.69,800.0,167.72,167.72,167.56,167.69,800.0
2019-03-20 13:45:00,167.72,167.78,167.67,167.78,1800.0,167.72,167.78,167.67,167.78,1800.0
2019-03-20 13:50:00,167.78,167.93,167.78,167.91,2503.0,167.78,167.93,167.78,167.91,2503.0
2019-03-20 13:55:00,167.92,167.92,167.32,167.47,4300.0,167.92,167.92,167.32,167.47,4300.0
2019-03-20 14:00:00,167.59,168.86,167.49,168.7,5734.0,167.59,168.86,167.49,168.7,5734.0
2019-03-20 14:05:00,168.7,169.25,168.66,168.82,5701.0,168.7,169.25,168.66,168.82,5701.0
2019-03-20 14:10:00,169.06,169.71,169.01,169.71,4022.0,169.06,169.71,169.01,169.71,4022.0
2019-03-20 14:15:00,169.43,169.43,169.22,169.33,1700.0,169.43,169.43,169.22,169.33,1700.0
2019-03-20 14:20:00,169.34,169.63,169.33,169.52,2150.0,169.34,169.63,169.33,169.52,2150.0
2019-03-20 14:25:00,169.65,170.21,169.65,170.21,4190.0,169.65,170.21,169.65,170.21,4190.0
2019-03-20 14:30:00,170.34,170.34,170.01,170.09,2600.0,170.34,170.34,170.01,170.09,2600.0
2019-03-20 14:35:00,170.25,170.5,170.19,170.34,2600.0,170.25,170.5,170.19,170.34,2600.0
2019-03-20 14:40:00,170.52,170.54,170.28,170.49,2850.0,170.52,170.54,170.28,170.49,2850.0
2019-03-20 14:45:00,170.48,170.58,170.18,170.27,3746.0,170.48,170.58,170.18,170.27,3746.0
2019-03-20 14:50:00,170.29,170.42,170.0,170.0,8498.0,170.29,170.42,170.0,170.0,8498.0
2019-03-20 14:55:00,169.69,169.89,169.59,169.69,2276.0,169.69,169.89,169.59,169.69,2276.0
2019-03-20 15:00:00,169.9,170.25,169.59,169.62,5137.0,169.9,170.25,169.59,169.62,5137.0
2019-03-20 15:05:00,169.41,169.55,169.31,169.46,3133.0,169.41,169.55,169.31,169.46,3133.0
2019-03-20 15:10:00,169.5,169.52,169.35,169.42,900.0,169.5,169.52,169.35,169.42,900.0
2019-03-20 15:15:00,169.43,169.6,169.39,169.47,2242.0,169.43,169.6,169.39,169.47,2242.0
2019-03-20 15:20:00,169.41,169.41,169.29,169.32,1200.0,169.41,169.41,169.29,169.32,1200.0
2019-03-20 15:25:00,169.26,169.35,169.11,169.33,2608.0,169.26,169.35,169.11,169.33,2608.0
2019-03-20 15:30:00,169.26,169.26,168.48,168.75,5007.0,169.26,169.26,168.48,168.75,5007.0
2019-03-20 15:35:00,168.8,169.24,168.8,168.97,2103.0,168.8,169.24,168.8,168.97,2103.0
2019-03-20 15:40:00,169.07,169.28,169.07,169.27,2705.0,169.07,169.28,169.07,169.27,2705.0
2019-03-20 15:45:00,169.27,169.53,169.23,169.34,4812.0,169.27,169.53,169.23,169.34,4812.0
2019-03-20 15:50:00,169.15,169.26,168.67,168.75,4553.0,169.15,169.26,168.67,168.75,4553.0
2019-03-20 15:55:00,168.71,168.98,168.48,168.64,18816.0,168.71,168.98,168.48,168.64,18816.0
2019-03-21 09:30:00,168.4,168.4,167.35,167.35,1744.0,168.4,168.4,167.35,167.35,1744.0
2019-03-21 09:35:00,168.4,169.55,168.29,169.55,1400.0,168.4,169.55,168.29,169.55,1400.0
2019-03-21 09:40:00,170.49,170.91,170.25,170.55,6152.0,170.49,170.91,170.25,170.55,6152.0
2019-03-21 09:45:00,170.83,172.5,170.66,172.22,7378.0,170.83,172.5,170.66,172.22,7378.0
2019-03-21 09:50:00,172.52,172.7,171.88,172.57,4544.0,172.52,172.7,171.88,172.57,4544.0
2019-03-21 09:55:00,172.61,172.8,172.09,172.21,4695.0,172.61,172.8,172.09,172.21,4695.0
2019-03-21 10:00:00,171.99,172.18,171.72,172.07,2714.0,171.99,172.18,171.72,172.07,2714.0
2019-03-21 10:05:00,172.19,172.19,171.78,171.83,3046.0,172.19,172.19,171.78,171.83,3046.0
2019-03-21 10:10:00,172.02,172.5,171.86,172.38,4599.0,172.02,172.5,171.86,172.38,4599.0
2019-03-21 10:15:00,172.29,172.45,171.93,172.45,3300.0,172.29,172.45,171.93,172.45,3300.0
2019-03-21 10:20:00,172.25,172.78,171.93,172.6,7488.0,172.25,172.78,171.93,172.6,7488.0
2019-03-21 10:25:00,172.57,173.03,172.46,172.74,12855.0,172.57,173.03,172.46,172.74,12855.0
2019-03-21 10:30:00,172.86,173.18,172.74,172.98,4429.0,172.86,173.18,172.74,172.98,4429.0
2019-03-21 10:35:00,173.16,173.89,173.03,173.67,17968.0,173.16,173.89,173.03,173.67,17968.0
2019-03-21 10:40:00,173.77,173.82,173.42,173.82,4922.0,173.77,173.82,173.42,173.82,4922.0
2019-03-21 10:45:00,173.78,174.01,173.72,173.96,9494.0,173.78,174.01,173.72,173.96,9494.0
2019-03-21 10:50:00,174.02,174.23,173.7,174.23,8751.0,174.02,174.23,173.7,174.23,8751.0
2019-03-21 10:55:00,174.3,174.44,174.15,174.32,5168.0,174.3,174.44,174.15,174.32,5168.0
2019-03-21 11:00:00,174.21,174.68,173.72,174.57,12818.0,174.21,174.68,173.72,174.57,12818.0
2019-03-21 11:05:00,174.48,174.52,174.15,174.3,7586.0,174.48,174.52,174.15,174.3,7586.0
2019-03-21 11:10:00,174.11,174.45,174.09,174.18,4708.0,174.11,174.45,174.09,174.18,4708.0
2019-03-21 11:15:00,174.24,174.46,174.2,174.21,4600.0,174.24,174.46,174.2,174.21,4600.0
2019-03-21 11:20:00,174.31,174.44,173.92,173.98,50258.0,174.31,174.44,173.92,173.98,50258.0
2019-03-21 11:25:00,173.88,174.1,173.87,174.02,6409.0,173.88,174.1,173.87,174.02,6409.0
2019-03-21 11:30:00,174.0,174.52,173.82,174.49,4200.0,174.0,174.52,173.82,174.49,4200.0
2019-03-21 11:35:00,174.41,174.64,174.37,174.6,2182.0,174.41,174.64,174.37,174.6,2182.0
2019-03-21 11:40:00,174.53,175.27,174.48,174.91,32342.0,174.53,175.27,174.48,174.91,32342.0
2019-03-21 11:45:00,174.86,175.28,174.79,175.14,4490.0,174.86,175.28,174.79,175.14,4490.0
2019-03-21 11:50:00,175.14,175.91,175.1,175.9,2633.0,175.14,175.91,175.1,175.9,2633.0
2019-03-21 11:55:00,175.89,175.92,175.66,175.77,15683.0,175.89,175.92,175.66,175.77,15683.0
2019-03-21 12:00:00,175.71,175.71,174.92,175.15,5393.0,175.71,175.71,174.92,175.15,5393.0
2019-03-21 12:05:00,175.1,175.53,175.1,175.31,4350.0,175.1,175.53,175.1,175.31,4350.0
2019-03-21 12:10:00,175.28,175.75,175.28,175.75,4190.0,175.28,175.75,175.28,175.75,4190.0
2019-03-21 12:15:00,175.8,176.06,175.75,175.99,6000.0,175.8,176.06,175.75,175.99,6000.0
2019-03-21 12:20:00,176.0,176.14,175.89,176.0,4500.0,176.0,176.14,175.89,176.0,4500.0
2019-03-21 12:25:00,175.93,175.93,175.3,175.35,33689.0,175.93,175.93,175.3,175.35,33689.0
2019-03-21 12:30:00,175.32,175.47,175.01,175.31,3017.0,175.32,175.47,175.01,175.31,3017.0
2019-03-21 12:35:00,175.31,175.31,174.67,174.87,2820.0,175.31,175.31,174.67,174.87,2820.0
2019-03-21 12:40:00,174.83,175.23,174.83,175.22,2802.0,174.83,175.23,174.83,175.22,2802.0
2019-03-21 12:45:00,175.23,175.23,174.95,175.22,2464.0,175.23,175.23,174.95,175.22,2464.0
2019-03-21 12:50:00,175.25,175.35,174.95,175.02,1500.0,175.25,175.35,174.95,175.02,1500.0
2019-03-21 12:55:00,174.97,174.97,174.68,174.73,1400.0,174.97,174.97,174.68,174.73,1400.0
2019-03-21 13:00:00,174.84,174.92,174.84,174.91,504.0,174.84,174.92,174.84,174.91,504.0
2019-03-21 13:05:00,174.99,175.15,174.91,175.11,2556.0,174.99,175.15,174.91,175.11,2556.0
2019-03-21 13:10:00,175.16,175.55,175.15,175.55,1200.0,175.16,175.55,175.15,175.55,1200.0
2019-03-21 13:15:00,175.41,175.45,175.03,175.03,1300.0,175.41,175.45,175.03,175.03,1300.0
2019-03-21 13:20:00,175.03,175.15,174.87,175.13,1200.0,175.03,175.15,174.87,175.13,1200.0
2019-03-21 13:25:00,175.34,175.4,175.28,175.32,1800.0,175.34,175.4,175.28,175.32,1800.0
2019-03-21 13:30:00,175.35,175.58,175.33,175.58,4050.0,175.35,175.58,175.33,175.58,4050.0
2019-03-21 13:35:00,175.53,175.53,175.34,175.34,1400.0,175.53,175.53,175.34,175.34,1400.0
2019-03-21 13:40:00,175.33,175.6,175.33,175.58,3011.0,175.33,175.6,175.33,175.58,3011.0
2019-03-21 13:45:00,175.56,175.57,175.24,175.27,2729.0,175.56,175.57,175.24,175.27,2729.0
2019-03-21 13:50:00,175.56,175.56,175.41,175.41,1001.0,175.56,175.56,175.41,175.41,1001.0
2019-03-21 13:55:00,175.63,175.65,174.87,174.94,13176.0,175.63,175.65,174.87,174.94,13176.0
2019-03-21 14:00:00,174.99,175.0,174.88,174.92,743.0,174.99,175.0,174.88,174.92,743.0
2019-03-21 14:05:00,175.0,175.0,174.78,174.92,1100.0,175.0,175.0,174.78,174.92,1100.0
2019-03-21 14:10:00,174.81,175.0,174.81,174.93,1000.0,174.81,175.0,174.81,174.93,1000.0
2019-03-21 14:15:00,174.89,175.28,174.89,175.28,1015.0,174.89,175.28,174.89,175.28,1015.0
2019-03-21 14:20:00,175.48,175.68,175.48,175.59,1901.0,175.48,175.68,175.48,175.59,1901.0
2019-03-21 14:25:00,175.63,175.66,175.39,175.48,1930.0,175.63,175.66,175.39,175.48,1930.0
2019-03-21 14:30:00,175.47,175.49,175.36,175.37,1410.0,175.47,175.49,175.36,175.37,1410.0
2019-03-21 14:35:00,175.31,175.45,175.29,175.45,1100.0,175.31,175.45,175.29,175.45,1100.0
2019-03-21 14:40:00,175.51,175.75,175.51,175.75,1539.0,175.51,175.75,175.51,175.75,1539.0
2019-03-21 14:45:00,175.75,176.21,175.75,176.21,2415.0,175.75,176.21,175.75,176.21,2415.0
2019-03-21 14:50:00,176.21,176.32,175.75,176.02,2558.0,176.21,176.32,175.75,176.02,2558.0
2019-03-21 14:55:00,175.97,176.07,175.81,176.07,1500.0,175.97,176.07,175.81,176.07,1500.0
2019-03-21 15:00:00,175.85,176.03,175.79,175.93,2300.0,175.85,176.03,175.79,175.93,2300.0
2019-03-21 15:05:00,176.02,176.23,175.97,175.98,2810.0,176.02,176.23,175.97,175.98,2810.0
2019-03-21 15:10:00,175.89,175.89,175.33,175.51,2800.0,175.89,175.89,175.33,175.51,2800.0
2019-03-21 15:15:00,175.45,175.79,175.4,175.79,5066.0,175.45,175.79,175.4,175.79,5066.0
2019-03-21 15:20:00,175.79,176.01,175.79,176.01,3100.0,175.79,176.01,175.79,176.01,3100.0
2019-03-21 15:25:00,176.03,176.32,176.03,176.25,5900.0,176.03,176.32,176.03,176.25,5900.0
2019-03-21 15:30:00,176.28,176.52,176.28,176.3,10146.0,176.28,176.52,176.28,176.3,10146.0
2019-03-21 15:35:00,176.33,176.33,176.06,176.19,6700.0,176.33,176.33,176.06,176.19,6700.0
2019-03-21 15:40:00,176.15,176.29,176.13,176.21,5700.0,176.15,176.29,176.13,176.21,5700.0
2019-03-21 15:45:00,176.21,176.21,175.93,176.1,9544.0,176.21,176.21,175.93,176.1,9544.0
2019-03-21 15:50:00,176.13,176.21,176.0,176.08,7757.0,176.13,176.21,176.0,176.08,7757.0
2019-03-21 15:55:00,176.1,176.51,176.05,176.26,28733.0,176.1,176.51,176.05,176.26,28733.0
2019-03-22 09:30:00,174.25,175.44,173.33,173.44,9075.0,174.25,175.44,173.33,173.44,9075.0
2019-03-22 09:35:00,174.13,174.98,173.35,174.98,8323.0,174.13,174.98,173.35,174.98,8323.0
2019-03-22 09:40:00,175.22,175.29,173.74,173.74,3750.0,175.22,175.29,173.74,173.74,3750.0
2019-03-22 09:45:00,173.94,173.98,172.64,172.95,7177.0,173.94,173.98,172.64,172.95,7177.0
2019-03-22 09:50:00,172.95,173.43,172.22,172.63,4364.0,172.95,173.43,172.22,172.63,4364.0
2019-03-22 09:55:00,172.07,172.1,170.74,171.28,14572.0,172.07,172.1,170.74,171.28,14572.0
2019-03-22 10:00:00,171.65,172.69,171.65,172.67,3200.0,171.65,172.69,171.65,172.67,3200.0
2019-03-22 10:05:00,172.59,173.19,172.4,172.84,5555.0,172.59,173.19,172.4,172.84,5555.0
2019-03-22 10:10:00,172.83,173.16,172.56,172.9,3800.0,172.83,173.16,172.56,172.9,3800.0
2019-03-22 10:15:00,172.9,174.05,172.69,173.81,6541.0,172.9,174.05,172.69,173.81,6541.0
2019-03-22 10:20:00,173.65,173.9,173.23,173.49,6199.0,173.65,173.9,173.23,173.49,6199.0
2019-03-22 10:25:00,173.24,173.25,172.42,172.73,4206.0,173.24,173.25,172.42,172.73,4206.0
2019-03-22 10:30:00,172.88,173.34,172.88,173.34,8200.0,172.88,173.34,172.88,173.34,8200.0
2019-03-22 10:35:00,173.26,173.48,173.03,173.26,6199.0,173.26,173.48,173.03,173.26,6199.0
2019-03-22 10:40:00,173.26,173.3,172.59,173.3,5826.0,173.26,173.3,172.59,173.3,5826.0
2019-03-22 10:45:00,173.01,173.01,172.2,172.51,2805.0,173.01,173.01,172.2,172.51,2805.0
2019-03-22 10:50:00,172.3,172.3,171.55,171.88,1850.0,172.3,172.3,171.55,171.88,1850.0
2019-03-22 10:55:00,172.18,172.18,171.07,171.08,2340.0,172.18,172.18,171.07,171.08,2340.0
2019-03-22 11:00:00,171.1,171.34,170.92,171.26,4146.0,171.1,171.34,170.92,171.26,4146.0
2019-03-22 11:05:00,171.25,171.25,170.49,170.49,4862.0,171.25,171.25,170.49,170.49,4862.0
2019-03-22 11:10:00,170.4,170.57,169.9,169.98,12474.0,170.4,170.57,169.9,169.98,12474.0
2019-03-22 11:15:00,170.07,170.09,168.78,169.36,10054.0,170.07,170.09,168.78,169.36,10054.0
2019-03-22 11:20:00,169.33,169.33,168.73,169.3,2818.0,169.33,169.33,168.73,169.3,2818.0
2019-03-22 11:25:00,168.83,169.31,168.43,168.62,3617.0,168.83,169.31,168.43,168.62,3617.0
2019-03-22 11:30:00,168.36,168.89,168.19,168.52,4617.0,168.36,168.89,168.19,168.52,4617.0
2019-03-22 11:35:00,168.26,168.79,168.07,168.32,3612.0,168.26,168.79,168.07,168.32,3612.0
2019-03-22 11:40:00,168.51,168.67,167.74,167.96,4300.0,168.51,168.67,167.74,167.96,4300.0
2019-03-22 11:45:00,167.89,168.73,167.7,168.49,7208.0,167.89,168.73,167.7,168.49,7208.0
2019-03-22 11:50:00,168.38,168.41,167.9,167.9,2700.0,168.38,168.41,167.9,167.9,2700.0
2019-03-22 11:55:00,167.87,167.98,167.49,167.53,6891.0,167.87,167.98,167.49,167.53,6891.0
2019-03-22 12:00:00,167.65,168.43,167.59,168.41,4500.0,167.65,168.43,167.59,168.41,4500.0
2019-03-22 12:05:00,168.33,168.34,167.92,168.15,4100.0,168.33,168.34,167.92,168.15,4100.0
2019-03-22 12:10:00,168.03,168.12,166.95,166.95,5100.0,168.03,168.12,166.95,166.95,5100.0
2019-03-22 12:15:00,166.88,167.57,166.87,167.56,2380.0,166.88,167.57,166.87,167.56,2380.0
2019-03-22 12:20:00,167.83,168.54,167.83,168.26,2325.0,167.83,168.54,167.83,168.26,2325.0
2019-03-22 12:25:00,168.27,168.27,167.52,167.69,2006.0,168.27,168.27,167.52,167.69,2006.0
2019-03-22 12:30:00,167.69,168.05,167.5,168.04,5054.0,167.69,168.05,167.5,168.04,5054.0
2019-03-22 12:35:00,168.04,168.25,167.92,168.19,2398.0,168.04,168.25,167.92,168.19,2398.0
2019-03-22 12:40:00,168.19,168.2,167.71,167.78,2900.0,168.19,168.2,167.71,167.78,2900.0
2019-03-22 12:45:00,167.63,167.91,167.59,167.91,1700.0,167.63,167.91,167.59,167.91,1700.0
2019-03-22 12:50:00,167.84,168.32,167.77,168.32,1000.0,167.84,168.32,167.77,168.32,1000.0
2019-03-22 12:55:00,168.24,168.3,167.94,168.08,1704.0,168.24,168.3,167.94,168.08,1704.0
2019-03-22 13:00:00,167.89,168.11,167.85,167.9,1600.0,167.89,168.11,167.85,167.9,1600.0
2019-03-22 13:05:00,167.91,168.16,167.78,168.09,2000.0,167.91,168.16,167.78,168.09,2000.0
2019-03-22 13:10:00,168.15,168.19,167.94,168.16,2000.0,168.15,168.19,167.94,168.16,2000.0
2019-03-22 13:15:00,168.33,168.33,168.01,168.1,3300.0,168.33,168.33,168.01,168.1,3300.0
2019-03-22 13:20:00,168.08,168.12,167.51,167.76,2300.0,168.08,168.12,167.51,167.76,2300.0
2019-03-22 13:25:00,167.69,167.69,167.21,167.22,1400.0,167.69,167.69,167.21,167.22,1400.0
2019-03-22 13:30:00,167.4,167.74,167.38,167.48,1906.0,167.4,167.74,167.38,167.48,1906.0
2019-03-22 13:35:00,167.44,167.44,167.22,167.22,1500.0,167.44,167.44,167.22,167.22,1500.0
2019-03-22 13:40:00,167.32,167.53,167.08,167.42,2076.0,167.32,167.53,167.08,167.42,2076.0
2019-03-22 13:45:00,167.45,167.45,166.91,167.1,1500.0,167.45,167.45,166.91,167.1,1500.0
2019-03-22 13:50:00,167.11,167.11,165.73,166.15,12383.0,167.11,167.11,165.73,166.15,12383.0
2019-03-22 13:55:00,165.95,166.12,165.6,165.6,21117.0,165.95,166.12,165.6,165.6,21117.0
2019-03-22 14:00:00,165.66,166.35,165.66,166.35,7650.0,165.66,166.35,165.66,166.35,7650.0
2019-03-22 14:05:00,166.36,166.44,166.06,166.44,13228.0,166.36,166.44,166.06,166.44,13228.0
2019-03-22 14:10:00,166.4,167.32,166.39,167.28,5911.0,166.4,167.32,166.39,167.28,5911.0
2019-03-22 14:15:00,167.25,167.61,167.17,167.36,9125.0,167.25,167.61,167.17,167.36,9125.0
2019-03-22 14:20:00,167.28,167.61,167.28,167.43,1284.0,167.28,167.61,167.28,167.43,1284.0
2019-03-22 14:25:00,167.26,167.26,167.22,167.25,1097.0,167.26,167.26,167.22,167.25,1097.0
2019-03-22 14:30:00,167.17,167.17,166.6,166.6,2973.0,167.17,167.17,166.6,166.6,2973.0
2019-03-22 14:35:00,166.54,166.81,166.54,166.79,6028.0,166.54,166.81,166.54,166.79,6028.0
2019-03-22 14:40:00,166.85,166.95,166.8,166.81,1483.0,166.85,166.95,166.8,166.81,1483.0
2019-03-22 14:45:00,166.73,167.4,166.73,167.4,1864.0,166.73,167.4,166.73,167.4,1864.0
2019-03-22 14:50:00,167.3,167.33,167.1,167.18,4052.0,167.3,167.33,167.1,167.18,4052.0
2019-03-22 14:55:00,167.11,167.43,167.11,167.2,1800.0,167.11,167.43,167.11,167.2,1800.0
2019-03-22 15:00:00,167.2,167.38,166.82,166.82,3002.0,167.2,167.38,166.82,166.82,3002.0
2019-03-22 15:05:00,166.94,167.19,166.69,166.8,4778.0,166.94,167.19,166.69,166.8,4778.0
2019-03-22 15:10:00,166.77,166.86,166.62,166.68,4222.0,166.77,166.86,166.62,166.68,4222.0
2019-03-22 15:15:00,166.74,166.74,166.38,166.42,6929.0,166.74,166.74,166.38,166.42,6929.0
2019-03-22 15:20:00,166.42,166.61,166.34,166.52,7090.0,166.42,166.61,166.34,166.52,7090.0
2019-03-22 15:25:00,166.48,166.55,166.35,166.37,5089.0,166.48,166.55,166.35,166.37,5089.0
2019-03-22 15:30:00,166.33,166.39,165.64,165.64,11223.0,166.33,166.39,165.64,165.64,11223.0
2019-03-22 15:35:00,165.76,166.02,165.6,165.84,7154.0,165.76,166.02,165.6,165.84,7154.0
2019-03-22 15:40:00,165.91,166.0,165.61,165.8,7332.0,165.91,166.0,165.61,165.8,7332.0
2019-03-22 15:45:00,165.89,166.24,165.82,166.15,11397.0,165.89,166.24,165.82,166.15,11397.0
2019-03-22 15:50:00,166.07,166.14,165.47,165.6,13700.0,166.07,166.14,165.47,165.6,13700.0
2019-03-22 15:55:00,165.47,165.84,165.41,165.63,18692.0,165.47,165.84,165.41,165.63,18692.0
2019-03-25 09:30:00,164.35,164.75,162.93,163.39,11254.0,164.35,164.75,162.93,163.39,11254.0
2019-03-25 09:35:00,163.5,166.09,163.5,165.18,6746.0,163.5,166.09,163.5,165.18,6746.0
2019-03-25 09:40:00,165.73,165.73,163.74,163.75,2483.0,165.73,165.73,163.74,163.75,2483.0
2019-03-25 09:45:00,163.47,164.35,163.06,163.59,6169.0,163.47,164.35,163.06,163.59,6169.0
2019-03-25 09:50:00,163.07,164.31,163.02,163.69,10553.0,163.07,164.31,163.02,163.69,10553.0
2019-03-25 09:55:00,163.87,164.74,163.87,164.73,3814.0,163.87,164.74,163.87,164.73,3814.0
2019-03-25 10:00:00,164.12,164.43,164.09,164.15,2706.0,164.12,164.43,164.09,164.15,2706.0
2019-03-25 10:05:00,164.16,164.82,164.16,164.35,3697.0,164.16,164.82,164.16,164.35,3697.0
2019-03-25 10:10:00,164.41,164.41,164.03,164.03,710.0,164.41,164.41,164.03,164.03,710.0
2019-03-25 10:15:00,164.07,164.36,163.98,164.36,700.0,164.07,164.36,163.98,164.36,700.0
2019-03-25 10:20:00,164.19,164.22,163.91,164.13,1300.0,164.19,164.22,163.91,164.13,1300.0
2019-03-25 10:25:00,164.22,164.77,164.22,164.75,1510.0,164.22,164.77,164.22,164.75,1510.0
2019-03-25 10:30:00,164.9,165.47,164.9,165.3,600.0,164.9,165.47,164.9,165.3,600.0
2019-03-25 10:35:00,165.14,165.14,164.62,164.63,2095.0,165.14,165.14,164.62,164.63,2095.0
2019-03-25 10:40:00,164.58,165.22,164.58,164.94,700.0,164.58,165.22,164.58,164.94,700.0
2019-03-25 10:45:00,165.27,165.77,165.24,165.77,800.0,165.27,165.77,165.24,165.77,800.0
2019-03-25 10:50:00,165.8,166.59,165.79,166.24,3937.0,165.8,166.59,165.79,166.24,3937.0
2019-03-25 10:55:00,166.21,166.71,166.0,166.0,7894.0,166.21,166.71,166.0,166.0,7894.0
2019-03-25 11:00:00,165.91,166.26,165.91,166.07,900.0,165.91,166.26,165.91,166.07,900.0
2019-03-25 11:05:00,166.18,166.37,165.96,166.18,1200.0,166.18,166.37,165.96,166.18,1200.0
2019-03-25 11:10:00,166.02,166.35,166.0,166.35,1200.0,166.02,166.35,166.0,166.35,1200.0
2019-03-25 11:15:00,166.47,166.5,166.05,166.5,2099.0,166.47,166.5,166.05,166.5,2099.0
2019-03-25 11:20:00,166.62,166.78,166.33,166.55,4665.0,166.62,166.78,166.33,166.55,4665.0
2019-03-25 11:25:00,166.88,167.33,166.85,167.33,3500.0,166.88,167.33,166.85,167.33,3500.0
2019-03-25 11:30:00,167.17,167.37,167.07,167.09,1502.0,167.17,167.37,167.07,167.09,1502.0
2019-03-25 11:35:00,166.52,166.92,166.48,166.92,1000.0,166.52,166.92,166.48,166.92,1000.0
2019-03-25 11:40:00,166.73,166.74,166.42,166.42,804.0,166.73,166.74,166.42,166.42,804.0
2019-03-25 11:45:00,166.25,166.36,165.95,166.01,1950.0,166.25,166.36,165.95,166.01,1950.0
2019-03-25 11:50:00,165.63,166.02,165.63,166.02,600.0,165.63,166.02,165.63,166.02,600.0
2019-03-25 11:55:00,165.92,166.07,165.59,165.59,700.0,165.92,166.07,165.59,165.59,700.0
2019-03-25 12:00:00,165.53,166.16,165.52,166.16,2600.0,165.53,166.16,165.52,166.16,2600.0
2019-03-25 12:05:00,166.24,166.32,166.19,166.32,600.0,166.24,166.32,166.19,166.32,600.0
2019-03-25 12:10:00,166.17,166.57,166.17,166.42,1940.0,166.17,166.57,166.17,166.42,1940.0
2019-03-25 12:15:00,166.26,166.65,166.23,166.65,2200.0,166.26,166.65,166.23,166.65,2200.0
2019-03-25 12:20:00,166.47,166.6,166.34,166.45,1379.0,166.47,166.6,166.34,166.45,1379.0
2019-03-25 12:25:00,166.56,166.61,166.15,166.15,1329.0,166.56,166.61,166.15,166.15,1329.0
2019-03-25 12:30:00,166.28,166.28,165.4,165.4,3823.0,166.28,166.28,165.4,165.4,3823.0
2019-03-25 12:35:00,165.32,165.47,165.13,165.47,2960.0,165.32,165.47,165.13,165.47,2960.0
2019-03-25 12:40:00,165.4,165.43,165.25,165.28,1100.0,165.4,165.43,165.25,165.28,1100.0
2019-03-25 12:45:00,165.26,165.41,165.09,165.28,4453.0,165.26,165.41,165.09,165.28,4453.0
2019-03-25 12:50:00,165.43,165.59,165.36,165.52,1200.0,165.43,165.59,165.36,165.52,1200.0
2019-03-25 12:55:00,165.83,166.18,165.72,166.18,5301.0,165.83,166.18,165.72,166.18,5301.0
2019-03-25 13:00:00,166.14,166.27,165.21,165.43,10693.0,166.14,166.27,165.21,165.43,10693.0
2019-03-25 13:05:00,165.38,165.69,165.34,165.58,7175.0,165.38,165.69,165.34,165.58,7175.0
2019-03-25 13:10:00,165.41,166.01,165.17,165.8,2200.0,165.41,166.01,165.17,165.8,2200.0
2019-03-25 13:15:00,165.54,165.54,165.54,165.54,100.0,165.54,165.54,165.54,165.54,100.0
2019-03-25 13:20:00,165.5,165.58,165.28,165.35,1700.0,165.5,165.58,165.28,165.35,1700.0
2019-03-25 13:25:00,165.43,165.47,165.12,165.28,2324.0,165.43,165.47,165.12,165.28,2324.0
2019-03-25 13:30:00,165.3,165.51,165.13,165.37,8042.0,165.3,165.51,165.13,165.37,8042.0
2019-03-25 13:35:00,165.4,165.63,165.34,165.63,700.0,165.4,165.63,165.34,165.63,700.0
2019-03-25 13:40:00,165.5,165.58,165.31,165.4,1300.0,165.5,165.58,165.31,165.4,1300.0
2019-03-25 13:45:00,165.34,165.34,164.51,164.88,5750.0,165.34,165.34,164.51,164.88,5750.0
2019-03-25 13:50:00,164.87,165.12,164.78,164.96,1800.0,164.87,165.12,164.78,164.96,1800.0
2019-03-25 13:55:00,165.03,165.11,164.87,164.97,1600.0,165.03,165.11,164.87,164.97,1600.0
2019-03-25 14:00:00,165.07,165.35,165.07,165.17,1400.0,165.07,165.35,165.07,165.17,1400.0
2019-03-25 14:05:00,165.3,165.3,165.11,165.16,1500.0,165.3,165.3,165.11,165.16,1500.0
2019-03-25 14:10:00,165.11,165.44,165.03,165.34,1000.0,165.11,165.44,165.03,165.34,1000.0
2019-03-25 14:15:00,165.46,165.5,165.12,165.13,1440.0,165.46,165.5,165.12,165.13,1440.0
2019-03-25 14:20:00,165.14,165.25,165.08,165.08,1180.0,165.14,165.25,165.08,165.08,1180.0
2019-03-25 14:25:00,165.17,165.44,165.11,165.44,1200.0,165.17,165.44,165.11,165.44,1200.0
2019-03-25 14:30:00,165.52,165.83,165.51,165.8,800.0,165.52,165.83,165.51,165.8,800.0
2019-03-25 14:35:00,166.1,166.1,165.73,165.86,1350.0,166.1,166.1,165.73,165.86,1350.0
2019-03-25 14:40:00,165.86,166.49,165.86,166.28,2700.0,165.86,166.49,165.86,166.28,2700.0
2019-03-25 14:45:00,166.17,166.23,166.14,166.23,400.0,166.17,166.23,166.14,166.23,400.0
2019-03-25 14:50:00,166.26,166.41,166.09,166.2,2100.0,166.26,166.41,166.09,166.2,2100.0
2019-03-25 14:55:00,166.25,166.53,166.25,166.53,1000.0,166.25,166.53,166.25,166.53,1000.0
2019-03-25 15:00:00,166.44,166.64,166.16,166.26,3200.0,166.44,166.64,166.16,166.26,3200.0
2019-03-25 15:05:00,166.08,166.42,166.08,166.42,700.0,166.08,166.42,166.08,166.42,700.0
2019-03-25 15:10:00,166.47,167.0,166.47,167.0,3276.0,166.47,167.0,166.47,167.0,3276.0
2019-03-25 15:15:00,167.17,167.37,167.13,167.26,2264.0,167.17,167.37,167.13,167.26,2264.0
2019-03-25 15:20:00,167.33,167.65,167.33,167.62,2990.0,167.33,167.65,167.33,167.62,2990.0
2019-03-25 15:25:00,167.59,167.86,167.28,167.29,3784.0,167.59,167.86,167.28,167.29,3784.0
2019-03-25 15:30:00,167.56,167.74,167.18,167.18,4424.0,167.56,167.74,167.18,167.18,4424.0
2019-03-25 15:35:00,167.11,167.42,167.11,167.32,2098.0,167.11,167.42,167.11,167.32,2098.0
2019-03-25 15:40:00,167.17,167.65,167.11,167.65,2235.0,167.17,167.65,167.11,167.65,2235.0
2019-03-25 15:45:00,167.65,167.87,167.31,167.41,5852.0,167.65,167.87,167.31,167.41,5852.0
2019-03-25 15:50:00,167.29,167.72,167.21,167.46,7792.0,167.29,167.72,167.21,167.46,7792.0
2019-03-25 15:55:00,167.49,167.49,166.94,167.19,11121.0,167.49,167.49,166.94,167.19,11121.0
2019-03-26 09:30:00,169.03,169.26,167.75,167.75,5716.0,169.03,169.26,167.75,167.75,5716.0
2019-03-26 09:35:00,168.16,169.21,168.16,169.21,2000.0,168.16,169.21,168.16,169.21,2000.0
2019-03-26 09:40:00,168.87,169.14,167.8,168.42,2100.0,168.87,169.14,167.8,168.42,2100.0
2019-03-26 09:45:00,168.19,168.98,168.19,168.46,1510.0,168.19,168.98,168.19,168.46,1510.0
2019-03-26 09:50:00,168.28,169.94,168.28,169.94,4400.0,168.28,169.94,168.28,169.94,4400.0
2019-03-26 09:55:00,169.87,171.0,169.7,171.0,3500.0,169.87,171.0,169.7,171.0,3500.0
2019-03-26 10:00:00,170.75,170.77,169.79,170.75,4374.0,170.75,170.77,169.79,170.75,4374.0
2019-03-26 10:05:00,170.5,170.51,169.78,169.78,1100.0,170.5,170.51,169.78,169.78,1100.0
2019-03-26 10:10:00,169.24,169.84,169.22,169.84,1000.0,169.24,169.84,169.22,169.84,1000.0
2019-03-26 10:15:00,169.55,169.56,168.76,168.76,664.0,169.55,169.56,168.76,168.76,664.0
2019-03-26 10:20:00,168.76,169.07,168.68,169.07,2236.0,168.76,169.07,168.68,169.07,2236.0
2019-03-26 10:25:00,169.17,169.56,168.72,169.25,11335.0,169.17,169.56,168.72,169.25,11335.0
2019-03-26 10:30:00,169.02,169.21,168.82,168.84,1820.0,169.02,169.21,168.82,168.84,1820.0
2019-03-26 10:35:00,168.69,168.79,168.67,168.79,1600.0,168.69,168.79,168.67,168.79,1600.0
2019-03-26 10:40:00,169.16,169.17,168.82,168.85,700.0,169.16,169.17,168.82,168.85,700.0
2019-03-26 10:45:00,169.26,170.3,169.26,170.18,1350.0,169.26,170.3,169.26,170.18,1350.0
2019-03-26 10:50:00,170.39,170.75,170.18,170.75,1149.0,170.39,170.75,170.18,170.75,1149.0
2019-03-26 10:55:00,170.75,171.02,170.01,170.01,2372.0,170.75,171.02,170.01,170.01,2372.0
2019-03-26 11:00:00,170.37,170.7,170.21,170.61,1309.0,170.37,170.7,170.21,170.61,1309.0
2019-03-26 11:05:00,170.35,170.53,170.25,170.5,900.0,170.35,170.53,170.25,170.5,900.0
2019-03-26 11:10:00,169.95,170.27,169.95,170.09,1300.0,169.95,170.27,169.95,170.09,1300.0
2019-03-26 11:15:00,170.18,170.18,169.49,169.51,2601.0,170.18,170.18,169.49,169.51,2601.0
2019-03-26 11:20:00,169.5,169.5,169.02,169.2,2569.0,169.5,169.5,169.02,169.2,2569.0
2019-03-26 11:25:00,169.2,169.38,169.13,169.33,4000.0,169.2,169.38,169.13,169.33,4000.0
2019-03-26 11:30:00,169.37,169.55,169.0,169.2,7416.0,169.37,169.55,169.0,169.2,7416.0
2019-03-26 11:35:00,169.05,169.23,169.01,169.23,1600.0,169.05,169.23,169.01,169.23,1600.0
2019-03-26 11:40:00,169.22,169.22,169.17,169.17,300.0,169.22,169.22,169.17,169.17,300.0
2019-03-26 11:45:00,168.93,168.96,168.26,168.29,2120.0,168.93,168.96,168.26,168.29,2120.0
2019-03-26 11:50:00,168.5,168.5,167.98,168.08,6638.0,168.5,168.5,167.98,168.08,6638.0
2019-03-26 11:55:00,168.2,168.66,168.15,168.6,4018.0,168.2,168.66,168.15,168.6,4018.0
2019-03-26 12:00:00,168.7,169.52,168.7,169.37,4683.0,168.7,169.52,168.7,169.37,4683.0
2019-03-26 12:05:00,169.32,169.5,169.23,169.23,6903.0,169.32,169.5,169.23,169.23,6903.0
2019-03-26 12:10:00,169.53,169.67,169.27,169.44,7708.0,169.53,169.67,169.27,169.44,7708.0
2019-03-26 12:15:00,169.53,169.53,169.23,169.23,300.0,169.53,169.53,169.23,169.23,300.0
2019-03-26 12:20:00,169.19,169.19,168.58,168.58,609.0,169.19,169.19,168.58,168.58,609.0
2019-03-26 12:25:00,168.52,168.62,168.26,168.62,2039.0,168.52,168.62,168.26,168.62,2039.0
2019-03-26 12:30:00,168.8,168.85,168.63,168.79,900.0,168.8,168.85,168.63,168.79,900.0
2019-03-26 12:35:00,168.88,169.1,168.88,168.95,2700.0,168.88,169.1,168.88,168.95,2700.0
2019-03-26 12:40:00,168.7,168.76,168.5,168.5,800.0,168.7,168.76,168.5,168.5,800.0
2019-03-26 12:45:00,168.4,168.52,168.23,168.25,1000.0,168.4,168.52,168.23,168.25,1000.0
2019-03-26 12:50:00,168.37,168.55,168.3,168.35,800.0,168.37,168.55,168.3,168.35,800.0
2019-03-26 12:55:00,168.51,168.64,168.31,168.6,2400.0,168.51,168.64,168.31,168.6,2400.0
2019-03-26 13:00:00,168.46,168.59,168.33,168.4,6331.0,168.46,168.59,168.33,168.4,6331.0
2019-03-26 13:05:00,168.36,168.89,168.32,168.89,1800.0,168.36,168.89,168.32,168.89,1800.0
2019-03-26 13:10:00,168.98,168.98,168.87,168.97,600.0,168.98,168.98,168.87,168.97,600.0
2019-03-26 13:15:00,168.97,168.97,168.97,168.97,0.0,168.97,168.97,168.97,168.97,0.0
2019-03-26 13:20:00,168.46,168.46,168.3,168.37,300.0,168.46,168.46,168.3,168.37,300.0
2019-03-26 13:25:00,168.15,168.35,168.09,168.22,2900.0,168.15,168.35,168.09,168.22,2900.0
2019-03-26 13:30:00,168.26,168.26,168.04,168.09,6100.0,168.26,168.26,168.04,168.09,6100.0
2019-03-26 13:35:00,168.03,168.06,167.73,167.74,7100.0,168.03,168.06,167.73,167.74,7100.0
2019-03-26 13:40:00,167.65,167.82,167.63,167.74,2168.0,167.65,167.82,167.63,167.74,2168.0
2019-03-26 13:45:00,167.67,168.09,167.66,168.09,1700.0,167.67,168.09,167.66,168.09,1700.0
2019-03-26 13:50:00,168.05,168.1,167.49,167.7,2093.0,168.05,168.1,167.49,167.7,2093.0
2019-03-26 13:55:00,167.48,167.48,167.17,167.25,700.0,167.48,167.48,167.17,167.25,700.0
2019-03-26 14:00:00,167.19,167.29,167.12,167.29,1000.0,167.19,167.29,167.12,167.29,1000.0
2019-03-26 14:05:00,167.31,167.61,167.31,167.59,700.0,167.31,167.61,167.31,167.59,700.0
2019-03-26 14:10:00,167.58,168.03,167.58,167.88,2300.0,167.58,168.03,167.58,167.88,2300.0
2019-03-26 14:15:00,167.81,167.86,167.6,167.61,1905.0,167.81,167.86,167.6,167.61,1905.0
2019-03-26 14:20:00,167.68,167.68,167.04,167.04,3820.0,167.68,167.68,167.04,167.04,3820.0
2019-03-26 14:25:00,167.04,167.25,166.98,166.98,3600.0,167.04,167.25,166.98,166.98,3600.0
2019-03-26 14:30:00,166.81,167.06,166.64,167.01,2200.0,166.81,167.06,166.64,167.01,2200.0
2019-03-26 14:35:00,167.1,167.1,166.84,166.93,2800.0,167.1,167.1,166.84,166.93,2800.0
2019-03-26 14:40:00,167.03,167.35,167.01,167.31,4006.0,167.03,167.35,167.01,167.31,4006.0
2019-03-26 14:45:00,167.39,167.39,167.08,167.22,762.0,167.39,167.39,167.08,167.22,762.0
2019-03-26 14:50:00,167.08,167.11,166.61,166.61,1300.0,167.08,167.11,166.61,166.61,1300.0
2019-03-26 14:55:00,166.51,167.37,166.51,167.37,5300.0,166.51,167.37,166.51,167.37,5300.0
2019-03-26 15:00:00,167.28,167.52,167.25,167.31,3612.0,167.28,167.52,167.25,167.31,3612.0
2019-03-26 15:05:00,167.31,167.47,167.19,167.47,1400.0,167.31,167.47,167.19,167.47,1400.0
2019-03-26 15:10:00,167.31,167.43,167.19,167.22,4030.0,167.31,167.43,167.19,167.22,4030.0
2019-03-26 15:15:00,167.14,167.29,167.14,167.17,1055.0,167.14,167.29,167.14,167.17,1055.0
2019-03-26 15:20:00,167.17,167.17,167.02,167.08,400.0,167.17,167.17,167.02,167.08,400.0
2019-03-26 15:25:00,166.97,167.0,166.72,166.77,1600.0,166.97,167.0,166.72,166.77,1600.0
2019-03-26 15:30:00,166.69,166.86,166.62,166.76,2400.0,166.69,166.86,166.62,166.76,2400.0
2019-03-26 15:35:00,166.87,167.0,166.74,166.89,2400.0,166.87,167.0,166.74,166.89,2400.0
2019-03-26 15:40:00,166.81,167.02,166.78,166.94,5101.0,166.81,167.02,166.78,166.94,5101.0
2019-03-26 15:45:00,166.85,167.09,166.77,166.98,2800.0,166.85,167.09,166.77,166.98,2800.0
2019-03-26 15:50:00,167.0,167.24,167.0,167.17,8543.0,167.0,167.24,167.0,167.17,8543.0
2019-03-26 15:55:00,167.23,167.74,167.11,167.67,19848.0,167.23,167.74,167.11,167.67,19848.0
2019-03-27 09:30:00,168.22,168.22,167.47,167.53,2875.0,168.22,168.22,167.47,167.53,2875.0
2019-03-27 09:35:00,167.14,167.14,167.14,167.14,600.0,167.14,167.14,167.14,167.14,600.0
2019-03-27 09:40:00,167.14,167.14,167.14,167.14,0.0,167.14,167.14,167.14,167.14,0.0
2019-03-27 09:45:00,166.85,166.97,166.22,166.87,900.0,166.85,166.97,166.22,166.87,900.0
2019-03-27 09:50:00,166.38,167.11,166.22,166.4,5582.0,166.38,167.11,166.22,166.4,5582.0
2019-03-27 09:55:00,166.4,167.09,166.01,166.99,7559.0,166.4,167.09,166.01,166.99,7559.0
2019-03-27 10:00:00,166.8,166.8,165.63,165.79,11384.0,166.8,166.8,165.63,165.79,11384.0
2019-03-27 10:05:00,165.87,166.21,165.73,165.73,1884.0,165.87,166.21,165.73,165.73,1884.0
2019-03-27 10:10:00,165.78,165.78,165.78,165.78,100.0,165.78,165.78,165.78,165.78,100.0
2019-03-27 10:15:00,166.26,166.26,165.93,166.0,648.0,166.26,166.26,165.93,166.0,648.0
2019-03-27 10:20:00,165.95,166.15,165.88,166.02,1300.0,165.95,166.15,165.88,166.02,1300.0
2019-03-27 10:25:00,166.07,166.07,165.8,165.85,803.0,166.07,166.07,165.8,165.85,803.0
2019-03-27 10:30:00,165.82,165.88,165.56,165.62,1800.0,165.82,165.88,165.56,165.62,1800.0
2019-03-27 10:35:00,165.7,165.7,164.7,165.1,3832.0,165.7,165.7,164.7,165.1,3832.0
2019-03-27 10:40:00,165.06,165.06,164.46,164.7,2000.0,165.06,165.06,164.46,164.7,2000.0
2019-03-27 10:45:00,164.19,164.7,164.13,164.69,998.0,164.19,164.7,164.13,164.69,998.0
2019-03-27 10:50:00,164.53,164.93,164.35,164.69,1300.0,164.53,164.93,164.35,164.69,1300.0
2019-03-27 10:55:00,164.38,164.59,164.34,164.59,1004.0,164.38,164.59,164.34,164.59,1004.0
2019-03-27 11:00:00,164.8,165.01,164.76,164.76,1300.0,164.8,165.01,164.76,164.76,1300.0
2019-03-27 11:05:00,164.11,164.13,163.28,163.75,3502.0,164.11,164.13,163.28,163.75,3502.0
2019-03-27 11:10:00,163.75,163.76,162.57,162.57,3104.0,163.75,163.76,162.57,162.57,3104.0
2019-03-27 11:15:00,162.5,162.55,161.81,162.1,11424.0,162.5,162.55,161.81,162.1,11424.0
2019-03-27 11:20:00,162.09,162.21,160.72,161.63,20056.0,162.09,162.21,160.72,161.63,20056.0
2019-03-27 11:25:00,161.73,161.75,160.49,160.82,7438.0,161.73,161.75,160.49,160.82,7438.0
2019-03-27 11:30:00,160.77,161.42,160.61,160.61,2995.0,160.77,161.42,160.61,160.61,2995.0
2019-03-27 11:35:00,160.93,161.12,160.66,160.66,2773.0,160.93,161.12,160.66,160.66,2773.0
2019-03-27 11:40:00,160.55,161.33,160.29,160.29,3028.0,160.55,161.33,160.29,160.29,3028.0
2019-03-27 11:45:00,160.02,160.64,160.02,160.49,4894.0,160.02,160.64,160.02,160.49,4894.0
2019-03-27 11:50:00,160.49,161.12,160.41,160.45,4545.0,160.49,161.12,160.41,160.45,4545.0
2019-03-27 11:55:00,160.43,160.82,160.43,160.58,4084.0,160.43,160.82,160.43,160.58,4084.0
2019-03-27 12:00:00,160.54,160.86,160.25,160.75,4381.0,160.54,160.86,160.25,160.75,4381.0
2019-03-27 12:05:00,160.87,161.17,160.87,161.05,8560.0,160.87,161.17,160.87,161.05,8560.0
2019-03-27 12:10:00,161.27,161.42,161.12,161.12,1800.0,161.27,161.42,161.12,161.12,1800.0
2019-03-27 12:15:00,161.25,161.27,160.94,161.05,1255.0,161.25,161.27,160.94,161.05,1255.0
2019-03-27 12:20:00,161.16,161.36,160.9,160.9,2904.0,161.16,161.36,160.9,160.9,2904.0
2019-03-27 12:25:00,160.79,161.2,160.78,161.15,2600.0,160.79,161.2,160.78,161.15,2600.0
2019-03-27 12:30:00,161.08,161.44,161.08,161.18,2800.0,161.08,161.44,161.08,161.18,2800.0
2019-03-27 12:35:00,161.04,161.49,161.04,161.3,1200.0,161.04,161.49,161.04,161.3,1200.0
2019-03-27 12:40:00,161.04,161.46,161.04,161.45,2811.0,161.04,161.46,161.04,161.45,2811.0
2019-03-27 12:45:00,161.55,161.72,161.46,161.65,4273.0,161.55,161.72,161.46,161.65,4273.0
2019-03-27 12:50:00,161.64,161.98,161.57,161.57,3100.0,161.64,161.98,161.57,161.57,3100.0
2019-03-27 12:55:00,161.44,161.44,161.16,161.16,1316.0,161.44,161.44,161.16,161.16,1316.0
2019-03-27 13:00:00,161.1,161.19,160.77,160.85,3302.0,161.1,161.19,160.77,160.85,3302.0
2019-03-27 13:05:00,160.79,161.0,160.5,160.59,2600.0,160.79,161.0,160.5,160.59,2600.0
2019-03-27 13:10:00,160.71,161.63,160.71,161.48,3008.0,160.71,161.63,160.71,161.48,3008.0
2019-03-27 13:15:00,161.56,161.57,161.25,161.37,717.0,161.56,161.57,161.25,161.37,717.0
2019-03-27 13:20:00,161.18,161.46,161.15,161.45,5190.0,161.18,161.46,161.15,161.45,5190.0
2019-03-27 13:25:00,161.46,161.71,161.46,161.55,750.0,161.46,161.71,161.46,161.55,750.0
2019-03-27 13:30:00,161.64,161.68,161.62,161.62,600.0,161.64,161.68,161.62,161.62,600.0
2019-03-27 13:35:00,161.45,161.5,161.32,161.48,2055.0,161.45,161.5,161.32,161.48,2055.0
2019-03-27 13:40:00,161.51,161.83,161.3,161.73,4600.0,161.51,161.83,161.3,161.73,4600.0
2019-03-27 13:45:00,161.86,162.03,161.58,161.62,3105.0,161.86,162.03,161.58,161.62,3105.0
2019-03-27 13:50:00,161.63,161.78,161.34,161.47,8312.0,161.63,161.78,161.34,161.47,8312.0
2019-03-27 13:55:00,161.58,161.65,161.09,161.13,2899.0,161.58,161.65,161.09,161.13,2899.0
2019-03-27 14:00:00,161.13,161.42,161.05,161.39,2588.0,161.13,161.42,161.05,161.39,2588.0
2019-03-27 14:05:00,161.36,161.37,160.92,160.93,2400.0,161.36,161.37,160.92,160.93,2400.0
2019-03-27 14:10:00,161.09,161.46,161.09,161.46,1500.0,161.09,161.46,161.09,161.46,1500.0
2019-03-27 14:15:00,161.27,161.31,161.0,161.11,3666.0,161.27,161.31,161.0,161.11,3666.0
2019-03-27 14:20:00,161.12,161.47,161.12,161.41,3600.0,161.12,161.47,161.12,161.41,3600.0
2019-03-27 14:25:00,161.37,161.49,161.22,161.42,2600.0,161.37,161.49,161.22,161.42,2600.0
2019-03-27 14:30:00,161.56,161.6,161.14,161.16,1202.0,161.56,161.6,161.14,161.16,1202.0
2019-03-27 14:35:00,160.94,161.17,160.6,160.71,4050.0,160.94,161.17,160.6,160.71,4050.0
2019-03-27 14:40:00,160.81,160.93,160.71,160.82,800.0,160.81,160.93,160.71,160.82,800.0
2019-03-27 14:45:00,160.82,160.96,160.71,160.96,2657.0,160.82,160.96,160.71,160.96,2657.0
2019-03-27 14:50:00,160.99,161.35,160.99,161.11,1700.0,160.99,161.35,160.99,161.11,1700.0
2019-03-27 14:55:00,161.17,161.3,161.11,161.21,1300.0,161.17,161.3,161.11,161.21,1300.0
2019-03-27 15:00:00,161.31,161.31,160.85,161.12,1705.0,161.31,161.31,160.85,161.12,1705.0
2019-03-27 15:05:00,161.11,161.22,160.65,160.65,1100.0,161.11,161.22,160.65,160.65,1100.0
2019-03-27 15:10:00,160.9,160.95,160.72,160.8,800.0,160.9,160.95,160.72,160.8,800.0
2019-03-27 15:15:00,160.82,161.1,160.82,161.03,2305.0,160.82,161.1,160.82,161.03,2305.0
2019-03-27 15:20:00,161.12,161.37,160.94,161.2,5810.0,161.12,161.37,160.94,161.2,5810.0
2019-03-27 15:25:00,161.29,161.5,161.17,161.49,4105.0,161.29,161.5,161.17,161.49,4105.0
2019-03-27 15:30:00,161.5,161.73,161.41,161.65,4400.0,161.5,161.73,161.41,161.65,4400.0
2019-03-27 15:35:00,161.72,161.99,161.72,161.99,2144.0,161.72,161.99,161.72,161.99,2144.0
2019-03-27 15:40:00,161.99,162.28,161.99,162.1,2800.0,161.99,162.28,161.99,162.1,2800.0
2019-03-27 15:45:00,162.22,162.38,162.1,162.1,5859.0,162.22,162.38,162.1,162.1,5859.0
2019-03-27 15:50:00,162.13,162.14,161.63,161.63,6297.0,162.13,162.14,161.63,161.63,6297.0
2019-03-27 15:55:00,161.53,161.74,161.5,161.59,13580.0,161.53,161.74,161.5,161.59,13580.0
2019-03-28 09:30:00,161.56,162.9,161.0,161.55,6118.0,161.56,162.9,161.0,161.55,6118.0
2019-03-28 09:35:00,161.55,162.17,161.16,161.16,5713.0,161.55,162.17,161.16,161.16,5713.0
2019-03-28 09:40:00,161.66,162.46,161.42,162.28,2300.0,161.66,162.46,161.42,162.28,2300.0
2019-03-28 09:45:00,162.73,163.49,162.73,163.44,860.0,162.73,163.49,162.73,163.44,860.0
2019-03-28 09:50:00,163.61,163.78,163.34,163.66,3091.0,163.61,163.78,163.34,163.66,3091.0
2019-03-28 09:55:00,163.9,164.33,163.55,164.0,11700.0,163.9,164.33,163.55,164.0,11700.0
2019-03-28 10:00:00,164.03,164.65,163.82,164.61,7351.0,164.03,164.65,163.82,164.61,7351.0
2019-03-28 10:05:00,164.55,164.65,164.3,164.3,976.0,164.55,164.65,164.3,164.3,976.0
2019-03-28 10:10:00,164.37,164.45,164.1,164.1,1800.0,164.37,164.45,164.1,164.1,1800.0
2019-03-28 10:15:00,164.06,164.39,163.86,163.86,2201.0,164.06,164.39,163.86,163.86,2201.0
2019-03-28 10:20:00,164.44,164.89,164.44,164.77,11900.0,164.44,164.89,164.44,164.77,11900.0
2019-03-28 10:25:00,164.62,164.76,164.39,164.52,3713.0,164.62,164.76,164.39,164.52,3713.0
2019-03-28 10:30:00,164.66,165.12,164.66,165.0,2200.0,164.66,165.12,164.66,165.0,2200.0
2019-03-28 10:35:00,164.86,164.99,164.68,164.79,4822.0,164.86,164.99,164.68,164.79,4822.0
2019-03-28 10:40:00,164.77,165.17,164.54,164.54,4821.0,164.77,165.17,164.54,164.54,4821.0
2019-03-28 10:45:00,164.46,164.46,163.98,163.98,2800.0,164.46,164.46,163.98,163.98,2800.0
2019-03-28 10:50:00,164.03,164.09,163.29,163.63,10490.0,164.03,164.09,163.29,163.63,10490.0
2019-03-28 10:55:00,163.75,163.77,162.79,162.79,2402.0,163.75,163.77,162.79,162.79,2402.0
2019-03-28 11:00:00,162.77,162.85,162.3,162.6,2700.0,162.77,162.85,162.3,162.6,2700.0
2019-03-28 11:05:00,162.6,162.82,162.0,162.82,3932.0,162.6,162.82,162.0,162.82,3932.0
2019-03-28 11:10:00,162.84,163.12,162.33,162.5,5748.0,162.84,163.12,162.33,162.5,5748.0
2019-03-28 11:15:00,162.27,162.31,162.02,162.02,900.0,162.27,162.31,162.02,162.02,900.0
2019-03-28 11:20:00,161.92,162.29,161.23,161.23,4037.0,161.92,162.29,161.23,161.23,4037.0
2019-03-28 11:25:00,161.27,161.27,160.66,160.74,3219.0,161.27,161.27,160.66,160.74,3219.0
2019-03-28 11:30:00,160.77,161.45,160.76,161.33,2317.0,160.77,161.45,160.76,161.33,2317.0
2019-03-28 11:35:00,161.29,161.61,161.24,161.61,1700.0,161.29,161.61,161.24,161.61,1700.0
2019-03-28 11:40:00,161.62,161.79,161.52,161.79,1200.0,161.62,161.79,161.52,161.79,1200.0
2019-03-28 11:45:00,161.85,162.39,161.64,162.3,1300.0,161.85,162.39,161.64,162.3,1300.0
2019-03-28 11:50:00,162.25,162.26,161.78,161.86,4060.0,162.25,162.26,161.78,161.86,4060.0
2019-03-28 11:55:00,161.96,162.1,161.96,162.01,908.0,161.96,162.1,161.96,162.01,908.0
2019-03-28 12:00:00,162.13,162.61,161.99,162.4,2200.0,162.13,162.61,161.99,162.4,2200.0
2019-03-28 12:05:00,162.4,162.53,162.06,162.06,1200.0,162.4,162.53,162.06,162.06,1200.0
2019-03-28 12:10:00,162.1,162.18,161.91,161.96,2401.0,162.1,162.18,161.91,161.96,2401.0
2019-03-28 12:15:00,162.07,162.55,162.07,162.55,901.0,162.07,162.55,162.07,162.55,901.0
2019-03-28 12:20:00,162.53,162.76,162.47,162.76,1400.0,162.53,162.76,162.47,162.76,1400.0
2019-03-28 12:25:00,162.7,162.91,162.7,162.91,903.0,162.7,162.91,162.7,162.91,903.0
2019-03-28 12:30:00,162.91,162.91,162.71,162.71,1147.0,162.91,162.91,162.71,162.71,1147.0
2019-03-28 12:35:00,162.59,162.95,162.58,162.94,900.0,162.59,162.95,162.58,162.94,900.0
2019-03-28 12:40:00,162.93,163.02,162.87,162.87,2434.0,162.93,163.02,162.87,162.87,2434.0
2019-03-28 12:45:00,162.87,162.9,162.71,162.72,1799.0,162.87,162.9,162.71,162.72,1799.0
2019-03-28 12:50:00,162.9,163.21,162.89,163.2,4314.0,162.9,163.21,162.89,163.2,4314.0
2019-03-28 12:55:00,163.22,163.29,163.15,163.27,1200.0,163.22,163.29,163.15,163.27,1200.0
2019-03-28 13:00:00,163.3,163.68,163.3,163.58,2075.0,163.3,163.68,163.3,163.58,2075.0
2019-03-28 13:05:00,163.51,163.56,163.41,163.47,1163.0,163.51,163.56,163.41,163.47,1163.0
2019-03-28 13:10:00,163.43,163.45,163.14,163.26,1527.0,163.43,163.45,163.14,163.26,1527.0
2019-03-28 13:15:00,163.28,163.28,163.1,163.1,300.0,163.28,163.28,163.1,163.1,300.0
2019-03-28 13:20:00,163.37,163.52,163.1,163.18,3835.0,163.37,163.52,163.1,163.18,3835.0
2019-03-28 13:25:00,163.19,163.52,163.08,163.52,703.0,163.19,163.52,163.08,163.52,703.0
2019-03-28 13:30:00,163.5,163.51,163.27,163.27,2127.0,163.5,163.51,163.27,163.27,2127.0
2019-03-28 13:35:00,163.29,163.34,163.09,163.09,2300.0,163.29,163.34,163.09,163.09,2300.0
2019-03-28 13:40:00,163.08,163.08,162.97,163.01,1046.0,163.08,163.08,162.97,163.01,1046.0
2019-03-28 13:45:00,163.03,163.19,163.03,163.18,1362.0,163.03,163.19,163.03,163.18,1362.0
2019-03-28 13:50:00,163.29,163.67,163.28,163.67,1373.0,163.29,163.67,163.28,163.67,1373.0
2019-03-28 13:55:00,163.55,163.61,163.3,163.37,1800.0,163.55,163.61,163.3,163.37,1800.0
2019-03-28 14:00:00,163.37,163.52,163.35,163.52,995.0,163.37,163.52,163.35,163.52,995.0
2019-03-28 14:05:00,163.53,163.53,162.99,163.1,2129.0,163.53,163.53,162.99,163.1,2129.0
2019-03-28 14:10:00,163.18,163.42,163.18,163.42,1200.0,163.18,163.42,163.18,163.42,1200.0
2019-03-28 14:15:00,163.4,163.4,163.18,163.28,1027.0,163.4,163.4,163.18,163.28,1027.0
2019-03-28 14:20:00,163.43,163.45,163.12,163.2,2386.0,163.43,163.45,163.12,163.2,2386.0
2019-03-28 14:25:00,163.33,163.33,163.2,163.2,300.0,163.33,163.33,163.2,163.2,300.0
2019-03-28 14:30:00,163.25,163.31,163.16,163.16,1718.0,163.25,163.31,163.16,163.16,1718.0
2019-03-28 14:35:00,163.06,163.23,163.06,163.15,2000.0,163.06,163.23,163.06,163.15,2000.0
2019-03-28 14:40:00,163.11,163.15,162.7,162.7,2700.0,163.11,163.15,162.7,162.7,2700.0
2019-03-28 14:45:00,162.85,163.04,162.77,162.77,1938.0,162.85,163.04,162.77,162.77,1938.0
2019-03-28 14:50:00,162.82,162.82,162.46,162.68,3571.0,162.82,162.82,162.46,162.68,3571.0
2019-03-28 14:55:00,162.72,162.93,162.67,162.8,2053.0,162.72,162.93,162.67,162.8,2053.0
2019-03-28 15:00:00,162.78,163.4,162.7,163.22,3557.0,162.78,163.4,162.7,163.22,3557.0
2019-03-28 15:05:00,163.13,163.14,162.8,162.95,2750.0,163.13,163.14,162.8,162.95,2750.0
2019-03-28 15:10:00,162.99,163.22,162.99,163.1,1000.0,162.99,163.22,162.99,163.1,1000.0
2019-03-28 15:15:00,163.16,163.17,162.79,162.87,3812.0,163.16,163.17,162.79,162.87,3812.0
2019-03-28 15:20:00,162.84,162.88,162.83,162.84,1000.0,162.84,162.88,162.83,162.84,1000.0
2019-03-28 15:25:00,162.85,163.1,162.75,162.83,2474.0,162.85,163.1,162.75,162.83,2474.0
2019-03-28 15:30:00,162.92,162.95,162.78,162.93,3036.0,162.92,162.95,162.78,162.93,3036.0
2019-03-28 15:35:00,162.89,163.05,162.88,162.89,2300.0,162.89,163.05,162.88,162.89,2300.0
2019-03-28 15:40:00,163.06,163.07,162.94,162.98,1894.0,163.06,163.07,162.94,162.98,1894.0
2019-03-28 15:45:00,163.11,163.12,162.99,163.02,3300.0,163.11,163.12,162.99,163.02,3300.0
2019-03-28 15:50:00,163.01,163.39,162.9,163.39,6854.0,163.01,163.39,162.9,163.39,6854.0
2019-03-28 15:55:00,163.5,163.5,163.2,163.4,12385.0,163.5,163.5,163.2,163.4,12385.0
2019-03-29 09:30:00,165.46,165.6,164.5,164.74,17499.0,165.46,165.6,164.5,164.74,17499.0
2019-03-29 09:35:00,164.77,165.42,164.44,165.34,4286.0,164.77,165.42,164.44,165.34,4286.0
2019-03-29 09:40:00,165.34,165.63,165.0,165.59,3100.0,165.34,165.63,165.0,165.59,3100.0
2019-03-29 09:45:00,165.55,165.86,164.51,164.86,2233.0,165.55,165.86,164.51,164.86,2233.0
2019-03-29 09:50:00,165.05,165.39,164.57,165.39,3420.0,165.05,165.39,164.57,165.39,3420.0
2019-03-29 09:55:00,165.44,165.69,164.74,165.25,3669.0,165.44,165.69,164.74,165.25,3669.0
2019-03-29 10:00:00,164.98,165.99,164.98,165.97,9507.0,164.98,165.99,164.98,165.97,9507.0
2019-03-29 10:05:00,165.92,166.25,165.44,165.94,7754.0,165.92,166.25,165.44,165.94,7754.0
2019-03-29 10:10:00,166.05,166.25,165.62,166.2,11403.0,166.05,166.25,165.62,166.2,11403.0
2019-03-29 10:15:00,166.15,166.28,165.89,166.18,7917.0,166.15,166.28,165.89,166.18,7917.0
2019-03-29 10:20:00,166.19,166.19,165.8,166.04,2000.0,166.19,166.19,165.8,166.04,2000.0
2019-03-29 10:25:00,166.1,166.3,166.1,166.23,512.0,166.1,166.3,166.1,166.23,512.0
2019-03-29 10:30:00,166.41,166.89,166.39,166.89,2845.0,166.41,166.89,166.39,166.89,2845.0
2019-03-29 10:35:00,166.8,166.86,166.58,166.79,1652.0,166.8,166.86,166.58,166.79,1652.0
2019-03-29 10:40:00,166.99,166.99,166.36,166.37,800.0,166.99,166.99,166.36,166.37,800.0
2019-03-29 10:45:00,166.23,166.46,165.89,165.89,2882.0,166.23,166.46,165.89,165.89,2882.0
2019-03-29 10:50:00,165.87,165.87,165.38,165.49,2448.0,165.87,165.87,165.38,165.49,2448.0
2019-03-29 10:55:00,165.58,165.7,165.5,165.5,4714.0,165.58,165.7,165.5,165.5,4714.0
2019-03-29 11:00:00,165.49,165.92,165.46,165.59,9945.0,165.49,165.92,165.46,165.59,9945.0
2019-03-29 11:05:00,165.43,166.07,165.43,166.07,2629.0,165.43,166.07,165.43,166.07,2629.0
2019-03-29 11:10:00,166.17,166.52,166.11,166.29,10979.0,166.17,166.52,166.11,166.29,10979.0
2019-03-29 11:15:00,166.31,166.39,166.2,166.27,1807.0,166.31,166.39,166.2,166.27,1807.0
2019-03-29 11:20:00,166.11,166.2,166.11,166.2,300.0,166.11,166.2,166.11,166.2,300.0
2019-03-29 11:25:00,166.36,166.69,166.36,166.69,2300.0,166.36,166.69,166.36,166.69,2300.0
2019-03-29 11:30:00,166.55,166.73,166.38,166.38,1500.0,166.55,166.73,166.38,166.38,1500.0
2019-03-29 11:35:00,166.42,166.65,166.17,166.65,1600.0,166.42,166.65,166.17,166.65,1600.0
2019-03-29 11:40:00,166.55,166.71,166.29,166.71,708.0,166.55,166.71,166.29,166.71,708.0
2019-03-29 11:45:00,166.56,166.56,166.13,166.21,4074.0,166.56,166.56,166.13,166.21,4074.0
2019-03-29 11:50:00,166.17,166.17,165.92,165.93,3066.0,166.17,166.17,165.92,165.93,3066.0
2019-03-29 11:55:00,165.84,166.01,165.78,165.92,2600.0,165.84,166.01,165.78,165.92,2600.0
2019-03-29 12:00:00,165.94,166.02,165.74,165.86,3202.0,165.94,166.02,165.74,165.86,3202.0
2019-03-29 12:05:00,166.06,166.07,165.43,165.52,1901.0,166.06,166.07,165.43,165.52,1901.0
2019-03-29 12:10:00,165.53,165.58,165.21,165.21,400.0,165.53,165.58,165.21,165.21,400.0
2019-03-29 12:15:00,165.2,165.37,165.08,165.37,2595.0,165.2,165.37,165.08,165.37,2595.0
2019-03-29 12:20:00,165.44,165.69,165.44,165.68,502.0,165.44,165.69,165.44,165.68,502.0
2019-03-29 12:25:00,165.7,165.9,165.69,165.69,1512.0,165.7,165.9,165.69,165.69,1512.0
2019-03-29 12:30:00,165.6,165.66,165.57,165.57,600.0,165.6,165.66,165.57,165.57,600.0
2019-03-29 12:35:00,165.75,165.75,165.7,165.74,739.0,165.75,165.75,165.7,165.74,739.0
2019-03-29 12:40:00,165.78,165.78,165.61,165.61,700.0,165.78,165.78,165.61,165.61,700.0
2019-03-29 12:45:00,165.6,165.6,165.44,165.6,416.0,165.6,165.6,165.44,165.6,416.0
2019-03-29 12:50:00,165.5,165.55,165.45,165.52,2004.0,165.5,165.55,165.45,165.52,2004.0
2019-03-29 12:55:00,165.57,165.7,165.57,165.59,300.0,165.57,165.7,165.57,165.59,300.0
2019-03-29 13:00:00,165.54,165.6,165.54,165.6,300.0,165.54,165.6,165.54,165.6,300.0
2019-03-29 13:05:00,165.55,165.55,165.32,165.33,1700.0,165.55,165.55,165.32,165.33,1700.0
2019-03-29 13:10:00,165.38,165.68,165.38,165.62,1700.0,165.38,165.68,165.38,165.62,1700.0
2019-03-29 13:15:00,165.44,165.45,165.44,165.45,200.0,165.44,165.45,165.44,165.45,200.0
2019-03-29 13:20:00,165.47,165.47,165.24,165.27,1526.0,165.47,165.47,165.24,165.27,1526.0
2019-03-29 13:25:00,165.24,165.24,165.08,165.13,12908.0,165.24,165.24,165.08,165.13,12908.0
2019-03-29 13:30:00,165.09,165.21,165.06,165.21,4807.0,165.09,165.21,165.06,165.21,4807.0
2019-03-29 13:35:00,165.18,165.35,165.18,165.31,3055.0,165.18,165.35,165.18,165.31,3055.0
2019-03-29 13:40:00,165.48,165.65,165.48,165.63,1004.0,165.48,165.65,165.48,165.63,1004.0
2019-03-29 13:45:00,165.65,165.65,165.18,165.65,3600.0,165.65,165.65,165.18,165.65,3600.0
2019-03-29 13:50:00,165.66,165.66,165.51,165.58,700.0,165.66,165.66,165.51,165.58,700.0
2019-03-29 13:55:00,165.57,165.57,165.41,165.41,300.0,165.57,165.57,165.41,165.41,300.0
2019-03-29 14:00:00,165.64,165.65,165.37,165.62,1000.0,165.64,165.65,165.37,165.62,1000.0
2019-03-29 14:05:00,165.62,165.62,165.45,165.45,300.0,165.62,165.62,165.45,165.45,300.0
2019-03-29 14:10:00,165.41,165.65,165.41,165.65,602.0,165.41,165.65,165.41,165.65,602.0
2019-03-29 14:15:00,165.66,165.66,165.66,165.66,200.0,165.66,165.66,165.66,165.66,200.0
2019-03-29 14:20:00,165.55,165.65,165.52,165.65,1000.0,165.55,165.65,165.52,165.65,1000.0
2019-03-29 14:25:00,165.65,165.84,165.65,165.84,2402.0,165.65,165.84,165.65,165.84,2402.0
2019-03-29 14:30:00,165.82,165.95,165.82,165.84,1300.0,165.82,165.95,165.82,165.84,1300.0
2019-03-29 14:35:00,165.84,165.89,165.76,165.85,2300.0,165.84,165.89,165.76,165.85,2300.0
2019-03-29 14:40:00,165.81,165.84,165.7,165.8,2600.0,165.81,165.84,165.7,165.8,2600.0
2019-03-29 14:45:00,165.76,165.85,165.64,165.83,2602.0,165.76,165.85,165.64,165.83,2602.0
2019-03-29 14:50:00,165.83,165.91,165.72,165.91,3731.0,165.83,165.91,165.72,165.91,3731.0
2019-03-29 14:55:00,165.84,165.93,165.84,165.93,700.0,165.84,165.93,165.84,165.93,700.0
2019-03-29 15:00:00,165.97,166.17,165.97,166.09,1800.0,165.97,166.17,165.97,166.09,1800.0
2019-03-29 15:05:00,166.02,166.03,165.72,165.88,2120.0,166.02,166.03,165.72,165.88,2120.0
2019-03-29 15:10:00,165.85,165.85,165.72,165.72,1900.0,165.85,165.85,165.72,165.72,1900.0
2019-03-29 15:15:00,165.68,165.7,165.66,165.69,900.0,165.68,165.7,165.66,165.69,900.0
2019-03-29 15:20:00,165.6,165.78,165.54,165.55,2300.0,165.6,165.78,165.54,165.55,2300.0
2019-03-29 15:25:00,165.46,165.63,165.43,165.55,2100.0,165.46,165.63,165.43,165.55,2100.0
2019-03-29 15:30:00,165.61,165.83,165.44,165.83,3360.0,165.61,165.83,165.44,165.83,3360.0
2019-03-29 15:35:00,165.84,165.95,165.78,165.87,3600.0,165.84,165.95,165.78,165.87,3600.0
2019-03-29 15:40:00,165.94,166.07,165.87,165.88,6719.0,165.94,166.07,165.87,165.88,6719.0
2019-03-29 15:45:00,165.84,165.84,165.21,165.36,7488.0,165.84,165.84,165.21,165.36,7488.0
2019-03-29 15:50:00,165.37,165.59,165.28,165.53,11607.0,165.37,165.59,165.28,165.53,11607.0
2019-03-29 15:55:00,165.58,166.27,165.58,166.19,28037.0,165.58,166.27,165.58,166.19,28037.0
2019-04-01 09:30:00,166.25,169.54,166.01,167.51,22958.0,166.25,169.54,166.01,167.51,22958.0
2019-04-01 09:35:00,167.81,168.53,166.23,166.27,25320.0,167.81,168.53,166.23,166.27,25320.0
2019-04-01 09:40:00,166.36,167.68,163.97,164.16,24715.0,166.36,167.68,163.97,164.16,24715.0
2019-04-01 09:45:00,164.44,165.1,164.1,164.9,12439.0,164.44,165.1,164.1,164.9,12439.0
2019-04-01 09:50:00,164.9,166.03,163.56,163.92,22202.0,164.9,166.03,163.56,163.92,22202.0
2019-04-01 09:55:00,163.91,165.43,163.91,165.0,8758.0,163.91,165.43,163.91,165.0,8758.0
2019-04-01 10:00:00,165.24,165.99,164.64,164.67,3722.0,165.24,165.99,164.64,164.67,3722.0
2019-04-01 10:05:00,164.61,165.1,163.66,163.88,16789.0,164.61,165.1,163.66,163.88,16789.0
2019-04-01 10:10:00,163.81,164.02,163.54,163.66,7400.0,163.81,164.02,163.54,163.66,7400.0
2019-04-01 10:15:00,163.77,164.57,163.53,164.34,4610.0,163.77,164.57,163.53,164.34,4610.0
2019-04-01 10:20:00,164.77,165.24,164.37,165.03,4067.0,164.77,165.24,164.37,165.03,4067.0
2019-04-01 10:25:00,164.9,164.9,164.58,164.59,8000.0,164.9,164.9,164.58,164.59,8000.0
2019-04-01 10:30:00,165.02,165.33,164.61,164.63,3117.0,165.02,165.33,164.61,164.63,3117.0
2019-04-01 10:35:00,164.55,165.53,164.54,165.52,2700.0,164.55,165.53,164.54,165.52,2700.0
2019-04-01 10:40:00,165.5,165.63,165.28,165.42,2678.0,165.5,165.63,165.28,165.42,2678.0
2019-04-01 10:45:00,165.38,165.58,165.24,165.58,1900.0,165.38,165.58,165.24,165.58,1900.0
2019-04-01 10:50:00,165.3,165.58,165.11,165.49,5750.0,165.3,165.58,165.11,165.49,5750.0
2019-04-01 10:55:00,165.85,166.29,165.78,165.81,2400.0,165.85,166.29,165.78,165.81,2400.0
2019-04-01 11:00:00,165.5,165.9,165.44,165.7,1295.0,165.5,165.9,165.44,165.7,1295.0
2019-04-01 11:05:00,165.88,166.5,165.83,166.33,3572.0,165.88,166.5,165.83,166.33,3572.0
2019-04-01 11:10:00,165.99,166.14,165.91,166.03,1873.0,165.99,166.14,165.91,166.03,1873.0
2019-04-01 11:15:00,165.95,166.31,165.95,166.25,1200.0,165.95,166.31,165.95,166.25,1200.0
2019-04-01 11:20:00,166.25,166.42,166.25,166.34,900.0,166.25,166.42,166.25,166.34,900.0
2019-04-01 11:25:00,166.2,166.58,166.19,166.36,3115.0,166.2,166.58,166.19,166.36,3115.0
2019-04-01 11:30:00,166.41,166.41,165.8,165.8,1000.0,166.41,166.41,165.8,165.8,1000.0
2019-04-01 11:35:00,165.99,165.99,165.72,165.95,3800.0,165.99,165.99,165.72,165.95,3800.0
2019-04-01 11:40:00,165.95,165.96,165.65,165.69,6950.0,165.95,165.96,165.65,165.69,6950.0
2019-04-01 11:45:00,165.76,166.52,165.76,166.52,9740.0,165.76,166.52,165.76,166.52,9740.0
2019-04-01 11:50:00,166.35,166.35,165.88,165.93,2100.0,166.35,166.35,165.88,165.93,2100.0
2019-04-01 11:55:00,166.0,166.0,165.88,165.96,400.0,166.0,166.0,165.88,165.96,400.0
2019-04-01 12:00:00,165.96,166.17,165.96,166.17,700.0,165.96,166.17,165.96,166.17,700.0
2019-04-01 12:05:00,166.1,166.2,165.9,166.15,2000.0,166.1,166.2,165.9,166.15,2000.0
2019-04-01 12:10:00,166.46,166.67,166.3,166.3,1100.0,166.46,166.67,166.3,166.3,1100.0
2019-04-01 12:15:00,166.58,166.86,166.58,166.86,970.0,166.58,166.86,166.58,166.86,970.0
2019-04-01 12:20:00,166.67,166.67,166.52,166.52,778.0,166.67,166.67,166.52,166.52,778.0
2019-04-01 12:25:00,166.55,166.55,166.37,166.47,1100.0,166.55,166.55,166.37,166.47,1100.0
2019-04-01 12:30:00,166.37,166.73,166.37,166.5,13180.0,166.37,166.73,166.37,166.5,13180.0
2019-04-01 12:35:00,166.44,166.56,166.23,166.29,8300.0,166.44,166.56,166.23,166.29,8300.0
2019-04-01 12:40:00,166.3,166.41,166.16,166.16,1700.0,166.3,166.41,166.16,166.16,1700.0
2019-04-01 12:45:00,166.41,166.41,165.9,165.98,750.0,166.41,166.41,165.9,165.98,750.0
2019-04-01 12:50:00,165.94,166.18,165.9,165.91,1800.0,165.94,166.18,165.9,165.91,1800.0
2019-04-01 12:55:00,165.9,166.06,165.9,166.06,906.0,165.9,166.06,165.9,166.06,906.0
2019-04-01 13:00:00,166.3,166.59,166.18,166.52,7763.0,166.3,166.59,166.18,166.52,7763.0
2019-04-01 13:05:00,166.45,166.54,166.38,166.42,900.0,166.45,166.54,166.38,166.42,900.0
2019-04-01 13:10:00,166.34,166.34,166.34,166.34,100.0,166.34,166.34,166.34,166.34,100.0
2019-04-01 13:15:00,166.35,166.35,166.33,166.33,300.0,166.35,166.35,166.33,166.33,300.0
2019-04-01 13:20:00,166.01,166.12,166.01,166.02,400.0,166.01,166.12,166.01,166.02,400.0
2019-04-01 13:25:00,166.08,166.23,166.08,166.19,801.0,166.08,166.23,166.08,166.19,801.0
2019-04-01 13:30:00,166.05,166.05,165.99,165.99,400.0,166.05,166.05,165.99,165.99,400.0
2019-04-01 13:35:00,166.0,166.1,165.94,166.0,36900.0,166.0,166.1,165.94,166.0,36900.0
2019-04-01 13:40:00,165.98,166.18,165.94,165.98,4371.0,165.98,166.18,165.94,165.98,4371.0
2019-04-01 13:45:00,166.0,166.18,165.9,165.99,5003.0,166.0,166.18,165.9,165.99,5003.0
2019-04-01 13:50:00,165.94,166.24,165.94,166.24,2000.0,165.94,166.24,165.94,166.24,2000.0
2019-04-01 13:55:00,166.18,166.29,166.16,166.17,2527.0,166.18,166.29,166.16,166.17,2527.0
2019-04-01 14:00:00,166.29,166.35,166.29,166.29,725.0,166.29,166.35,166.29,166.29,725.0
2019-04-01 14:05:00,166.25,166.26,166.03,166.03,3496.0,166.25,166.26,166.03,166.03,3496.0
2019-04-01 14:10:00,165.92,165.93,165.84,165.86,1337.0,165.92,165.93,165.84,165.86,1337.0
2019-04-01 14:15:00,165.89,165.95,165.84,165.84,500.0,165.89,165.95,165.84,165.84,500.0
2019-04-01 14:20:00,165.88,165.88,165.67,165.68,900.0,165.88,165.88,165.67,165.68,900.0
2019-04-01 14:25:00,165.73,165.85,165.73,165.77,1200.0,165.73,165.85,165.73,165.77,1200.0
2019-04-01 14:30:00,165.84,166.0,165.84,165.87,1300.0,165.84,166.0,165.84,165.87,1300.0
2019-04-01 14:35:00,166.08,166.2,165.94,166.2,3100.0,166.08,166.2,165.94,166.2,3100.0
2019-04-01 14:40:00,166.27,166.32,166.11,166.32,4300.0,166.27,166.32,166.11,166.32,4300.0
2019-04-01 14:45:00,166.24,166.44,165.9,165.9,2780.0,166.24,166.44,165.9,165.9,2780.0
2019-04-01 14:50:00,165.87,165.93,165.42,165.87,3200.0,165.87,165.93,165.42,165.87,3200.0
2019-04-01 14:55:00,165.84,166.11,165.84,165.97,1100.0,165.84,166.11,165.84,165.97,1100.0
2019-04-01 15:00:00,165.96,165.99,165.8,165.98,2408.0,165.96,165.99,165.8,165.98,2408.0
2019-04-01 15:05:00,166.12,166.12,165.91,166.06,1000.0,166.12,166.12,165.91,166.06,1000.0
2019-04-01 15:10:00,166.02,166.13,165.82,166.05,7814.0,166.02,166.13,165.82,166.05,7814.0
2019-04-01 15:15:00,165.99,166.06,165.98,166.06,720.0,165.99,166.06,165.98,166.06,720.0
2019-04-01 15:20:00,166.07,166.07,165.73,165.98,3070.0,166.07,166.07,165.73,165.98,3070.0
2019-04-01 15:25:00,165.9,166.14,165.8,165.85,2446.0,165.9,166.14,165.8,165.85,2446.0
2019-04-01 15:30:00,165.84,166.04,165.79,165.92,12010.0,165.84,166.04,165.79,165.92,12010.0
2019-04-01 15:35:00,166.03,166.25,165.89,166.25,9033.0,166.03,166.25,165.89,166.25,9033.0
2019-04-01 15:40:00,166.3,166.31,166.1,166.17,5510.0,166.3,166.31,166.1,166.17,5510.0
2019-04-01 15:45:00,166.15,166.21,166.05,166.1,5202.0,166.15,166.21,166.05,166.1,5202.0
2019-04-01 15:50:00,166.14,166.49,166.11,166.48,7115.0,166.14,166.49,166.11,166.48,7115.0
2019-04-01 15:55:00,166.54,166.8,166.42,166.71,20664.0,166.54,166.8,166.42,166.71,20664.0
2019-04-02 09:30:00,166.75,166.75,165.02,166.75,5227.0,166.75,166.75,165.02,166.75,5227.0
2019-04-02 09:35:00,165.52,165.79,165.02,165.79,12028.0,165.52,165.79,165.02,165.79,12028.0
2019-04-02 09:40:00,165.81,166.29,165.27,165.49,1315.0,165.81,166.29,165.27,165.49,1315.0
2019-04-02 09:45:00,165.46,165.77,165.09,165.28,3366.0,165.46,165.77,165.09,165.28,3366.0
2019-04-02 09:50:00,165.19,166.19,165.19,165.43,2700.0,165.19,166.19,165.19,165.43,2700.0
2019-04-02 09:55:00,165.24,165.41,164.76,165.02,3900.0,165.24,165.41,164.76,165.02,3900.0
2019-04-02 10:00:00,165.16,165.68,165.04,165.63,5355.0,165.16,165.68,165.04,165.63,5355.0
2019-04-02 10:05:00,165.63,166.03,165.58,165.59,2200.0,165.63,166.03,165.58,165.59,2200.0
2019-04-02 10:10:00,165.78,166.1,165.71,165.71,1800.0,165.78,166.1,165.71,165.71,1800.0
2019-04-02 10:15:00,165.96,165.96,165.46,165.67,1898.0,165.96,165.96,165.46,165.67,1898.0
2019-04-02 10:20:00,165.75,165.78,165.39,165.51,2734.0,165.75,165.78,165.39,165.51,2734.0
2019-04-02 10:25:00,165.79,166.3,165.79,166.3,2163.0,165.79,166.3,165.79,166.3,2163.0
2019-04-02 10:30:00,166.0,166.18,165.92,166.08,600.0,166.0,166.18,165.92,166.08,600.0
2019-04-02 10:35:00,166.0,166.1,165.66,165.96,2300.0,166.0,166.1,165.66,165.96,2300.0
2019-04-02 10:40:00,165.94,166.21,165.62,166.21,7466.0,165.94,166.21,165.62,166.21,7466.0
2019-04-02 10:45:00,166.13,166.42,166.05,166.33,1300.0,166.13,166.42,166.05,166.33,1300.0
2019-04-02 10:50:00,166.59,166.82,166.55,166.55,1300.0,166.59,166.82,166.55,166.55,1300.0
2019-04-02 10:55:00,166.43,166.97,166.38,166.97,6045.0,166.43,166.97,166.38,166.97,6045.0
2019-04-02 11:00:00,166.9,166.99,166.19,166.19,5252.0,166.9,166.99,166.19,166.19,5252.0
2019-04-02 11:05:00,166.19,166.47,165.77,165.89,3015.0,166.19,166.47,165.77,165.89,3015.0
2019-04-02 11:10:00,165.78,165.85,165.56,165.67,2814.0,165.78,165.85,165.56,165.67,2814.0
2019-04-02 11:15:00,165.62,165.94,165.62,165.66,3114.0,165.62,165.94,165.62,165.66,3114.0
2019-04-02 11:20:00,165.67,166.06,165.67,165.98,2600.0,165.67,166.06,165.67,165.98,2600.0
2019-04-02 11:25:00,165.85,166.26,165.85,166.25,900.0,165.85,166.26,165.85,166.25,900.0
2019-04-02 11:30:00,166.15,166.18,165.93,165.93,700.0,166.15,166.18,165.93,165.93,700.0
2019-04-02 11:35:00,166.17,166.46,166.09,166.14,4200.0,166.17,166.46,166.09,166.14,4200.0
2019-04-02 11:40:00,165.97,166.26,165.97,166.26,500.0,165.97,166.26,165.97,166.26,500.0
2019-04-02 11:45:00,166.22,166.73,166.22,166.57,1300.0,166.22,166.73,166.22,166.57,1300.0
2019-04-02 11:50:00,166.57,166.74,166.35,166.74,7085.0,166.57,166.74,166.35,166.74,7085.0
2019-04-02 11:55:00,166.7,166.79,166.64,166.64,1200.0,166.7,166.79,166.64,166.64,1200.0
2019-04-02 12:00:00,166.63,166.91,166.63,166.87,2400.0,166.63,166.91,166.63,166.87,2400.0
2019-04-02 12:05:00,166.89,166.89,166.58,166.64,5000.0,166.89,166.89,166.58,166.64,5000.0
2019-04-02 12:10:00,166.52,166.67,166.52,166.54,1200.0,166.52,166.67,166.52,166.54,1200.0
2019-04-02 12:15:00,166.61,166.75,166.56,166.63,1999.0,166.61,166.75,166.56,166.63,1999.0
2019-04-02 12:20:00,166.8,166.87,166.61,166.73,2600.0,166.8,166.87,166.61,166.73,2600.0
2019-04-02 12:25:00,166.76,166.84,166.65,166.84,1600.0,166.76,166.84,166.65,166.84,1600.0
2019-04-02 12:30:00,166.92,167.4,166.88,167.34,2917.0,166.92,167.4,166.88,167.34,2917.0
2019-04-02 12:35:00,167.36,167.59,167.33,167.33,2560.0,167.36,167.59,167.33,167.33,2560.0
2019-04-02 12:40:00,167.28,167.31,166.93,166.99,7789.0,167.28,167.31,166.93,166.99,7789.0
2019-04-02 12:45:00,166.93,167.02,166.59,166.96,5505.0,166.93,167.02,166.59,166.96,5505.0
2019-04-02 12:50:00,166.96,166.96,166.78,166.78,3000.0,166.96,166.96,166.78,166.78,3000.0
2019-04-02 12:55:00,166.82,166.82,166.7,166.82,724.0,166.82,166.82,166.7,166.82,724.0
2019-04-02 13:00:00,166.72,167.1,166.72,167.1,600.0,166.72,167.1,166.72,167.1,600.0
2019-04-02 13:05:00,167.42,167.42,167.26,167.27,600.0,167.42,167.42,167.26,167.27,600.0
2019-04-02 13:10:00,167.28,167.29,166.87,167.2,1885.0,167.28,167.29,166.87,167.2,1885.0
2019-04-02 13:15:00,167.33,167.55,167.33,167.55,1600.0,167.33,167.55,167.33,167.55,1600.0
2019-04-02 13:20:00,167.5,167.59,167.5,167.59,600.0,167.5,167.59,167.5,167.59,600.0
2019-04-02 13:25:00,167.57,167.57,167.49,167.56,600.0,167.57,167.57,167.49,167.56,600.0
2019-04-02 13:30:00,167.39,167.59,167.35,167.59,1100.0,167.39,167.59,167.35,167.59,1100.0
2019-04-02 13:35:00,167.59,167.6,167.53,167.59,1007.0,167.59,167.6,167.53,167.59,1007.0
2019-04-02 13:40:00,167.6,167.6,167.53,167.59,400.0,167.6,167.6,167.53,167.59,400.0
2019-04-02 13:45:00,167.39,167.39,167.31,167.39,780.0,167.39,167.39,167.31,167.39,780.0
2019-04-02 13:50:00,167.46,167.46,167.02,167.03,1000.0,167.46,167.46,167.02,167.03,1000.0
2019-04-02 13:55:00,167.13,167.2,167.13,167.2,1199.0,167.13,167.2,167.13,167.2,1199.0
2019-04-02 14:00:00,167.19,167.27,167.12,167.27,2974.0,167.19,167.27,167.12,167.27,2974.0
2019-04-02 14:05:00,167.38,167.45,167.34,167.39,800.0,167.38,167.45,167.34,167.39,800.0
2019-04-02 14:10:00,167.61,167.66,167.5,167.5,300.0,167.61,167.66,167.5,167.5,300.0
2019-04-02 14:15:00,167.63,167.83,167.63,167.83,610.0,167.63,167.83,167.63,167.83,610.0
2019-04-02 14:20:00,167.83,168.15,167.83,167.92,3099.0,167.83,168.15,167.83,167.92,3099.0
2019-04-02 14:25:00,167.94,167.97,167.85,167.86,400.0,167.94,167.97,167.85,167.86,400.0
2019-04-02 14:30:00,167.8,168.01,167.77,168.0,1409.0,167.8,168.01,167.77,168.0,1409.0
2019-04-02 14:35:00,168.13,168.28,168.01,168.24,2300.0,168.13,168.28,168.01,168.24,2300.0
2019-04-02 14:40:00,168.15,168.27,168.02,168.25,3815.0,168.15,168.27,168.02,168.25,3815.0
2019-04-02 14:45:00,168.28,168.3,168.28,168.3,1100.0,168.28,168.3,168.28,168.3,1100.0
2019-04-02 14:50:00,168.36,168.57,168.36,168.4,2730.0,168.36,168.57,168.36,168.4,2730.0
2019-04-02 14:55:00,168.62,168.75,168.62,168.64,750.0,168.62,168.75,168.62,168.64,750.0
2019-04-02 15:00:00,168.54,168.64,168.54,168.64,300.0,168.54,168.64,168.54,168.64,300.0
2019-04-02 15:05:00,168.47,168.68,168.47,168.68,2238.0,168.47,168.68,168.47,168.68,2238.0
2019-04-02 15:10:00,168.55,168.62,168.53,168.62,4985.0,168.55,168.62,168.53,168.62,4985.0
2019-04-02 15:15:00,168.63,168.92,168.63,168.9,2238.0,168.63,168.92,168.63,168.9,2238.0
2019-04-02 15:20:00,168.83,168.91,168.78,168.91,2600.0,168.83,168.91,168.78,168.91,2600.0
2019-04-02 15:25:00,168.82,169.29,168.82,169.29,5370.0,168.82,169.29,168.82,169.29,5370.0
2019-04-02 15:30:00,169.31,169.98,169.3,169.79,15309.0,169.31,169.98,169.3,169.79,15309.0
2019-04-02 15:35:00,169.84,170.14,169.79,170.04,26190.0,169.84,170.14,169.79,170.04,26190.0
2019-04-02 15:40:00,170.06,170.35,169.78,170.26,14068.0,170.06,170.35,169.78,170.26,14068.0
2019-04-02 15:45:00,170.23,170.41,170.11,170.41,14973.0,170.23,170.41,170.11,170.41,14973.0
2019-04-02 15:50:00,170.39,170.58,170.37,170.53,17947.0,170.39,170.58,170.37,170.53,17947.0
2019-04-02 15:55:00,170.52,170.96,170.3,170.9,53834.0,170.52,170.96,170.3,170.9,53834.0
2019-04-03 09:30:00,171.35,171.65,171.07,171.39,11969.0,171.35,171.65,171.07,171.39,11969.0
2019-04-03 09:35:00,171.4,171.71,171.18,171.68,9241.0,171.4,171.71,171.18,171.68,9241.0
2019-04-03 09:40:00,171.93,172.48,171.85,172.48,2800.0,171.93,172.48,171.85,172.48,2800.0
2019-04-03 09:45:00,172.71,173.4,172.44,172.89,6550.0,172.71,173.4,172.44,172.89,6550.0
2019-04-03 09:50:00,172.36,172.65,172.23,172.65,2620.0,172.36,172.65,172.23,172.65,2620.0
2019-04-03 09:55:00,172.61,172.62,171.81,171.81,2414.0,172.61,172.62,171.81,171.81,2414.0
2019-04-03 10:00:00,171.71,171.72,171.13,171.32,6700.0,171.71,171.72,171.13,171.32,6700.0
2019-04-03 10:05:00,171.19,171.88,170.7,171.84,6606.0,171.19,171.88,170.7,171.84,6606.0
2019-04-03 10:10:00,171.89,172.96,171.84,172.82,15895.0,171.89,172.96,171.84,172.82,15895.0
2019-04-03 10:15:00,172.77,172.83,171.93,172.03,14276.0,172.77,172.83,171.93,172.03,14276.0
2019-04-03 10:20:00,172.05,172.99,172.05,172.96,6410.0,172.05,172.99,172.05,172.96,6410.0
2019-04-03 10:25:00,172.72,173.06,172.45,172.99,7216.0,172.72,173.06,172.45,172.99,7216.0
2019-04-03 10:30:00,172.84,173.26,172.83,173.26,5785.0,172.84,173.26,172.83,173.26,5785.0
2019-04-03 10:35:00,173.31,173.64,173.12,173.46,6470.0,173.31,173.64,173.12,173.46,6470.0
2019-04-03 10:40:00,173.57,173.57,172.91,173.3,7245.0,173.57,173.57,172.91,173.3,7245.0
2019-04-03 10:45:00,173.38,173.65,172.84,172.84,6345.0,173.38,173.65,172.84,172.84,6345.0
2019-04-03 10:50:00,172.85,172.85,172.24,172.68,2700.0,172.85,172.85,172.24,172.68,2700.0
2019-04-03 10:55:00,173.01,173.27,172.79,172.84,3856.0,173.01,173.27,172.79,172.84,3856.0
2019-04-03 11:00:00,172.71,173.27,172.7,173.09,8203.0,172.71,173.27,172.7,173.09,8203.0
2019-04-03 11:05:00,173.09,173.48,172.87,172.87,4921.0,173.09,173.48,172.87,172.87,4921.0
2019-04-03 11:10:00,172.87,172.87,172.56,172.56,400.0,172.87,172.87,172.56,172.56,400.0
2019-04-03 11:15:00,172.6,172.6,172.22,172.47,3055.0,172.6,172.6,172.22,172.47,3055.0
2019-04-03 11:20:00,172.46,172.58,172.28,172.36,3798.0,172.46,172.58,172.28,172.36,3798.0
2019-04-03 11:25:00,172.37,172.6,172.34,172.6,1500.0,172.37,172.6,172.34,172.6,1500.0
2019-04-03 11:30:00,172.56,172.58,172.4,172.4,1300.0,172.56,172.58,172.4,172.4,1300.0
2019-04-03 11:35:00,172.49,172.61,172.2,172.44,1700.0,172.49,172.61,172.2,172.44,1700.0
2019-04-03 11:40:00,172.46,172.46,171.8,171.8,6198.0,172.46,172.46,171.8,171.8,6198.0
2019-04-03 11:45:00,171.76,171.76,171.59,171.59,1093.0,171.76,171.76,171.59,171.59,1093.0
2019-04-03 11:50:00,171.88,172.16,171.83,172.16,1200.0,171.88,172.16,171.83,172.16,1200.0
2019-04-03 11:55:00,172.05,172.25,171.85,172.1,9314.0,172.05,172.25,171.85,172.1,9314.0
2019-04-03 12:00:00,172.22,173.46,172.22,173.43,7093.0,172.22,173.46,172.22,173.43,7093.0
2019-04-03 12:05:00,173.44,173.61,173.13,173.19,4198.0,173.44,173.61,173.13,173.19,4198.0
2019-04-03 12:10:00,173.11,173.62,173.03,173.61,5698.0,173.11,173.62,173.03,173.61,5698.0
2019-04-03 12:15:00,173.52,173.57,173.06,173.41,3400.0,173.52,173.57,173.06,173.41,3400.0
2019-04-03 12:20:00,173.35,173.49,173.17,173.19,2000.0,173.35,173.49,173.17,173.19,2000.0
2019-04-03 12:25:00,173.19,173.8,173.18,173.3,3026.0,173.19,173.8,173.18,173.3,3026.0
2019-04-03 12:30:00,172.98,172.98,172.52,172.54,1300.0,172.98,172.98,172.52,172.54,1300.0
2019-04-03 12:35:00,172.64,172.65,172.2,172.42,1400.0,172.64,172.65,172.2,172.42,1400.0
2019-04-03 12:40:00,172.52,172.91,172.52,172.91,404.0,172.52,172.91,172.52,172.91,404.0
2019-04-03 12:45:00,172.56,172.77,172.48,172.48,1000.0,172.56,172.77,172.48,172.48,1000.0
2019-04-03 12:50:00,172.35,172.41,172.1,172.31,3200.0,172.35,172.41,172.1,172.31,3200.0
2019-04-03 12:55:00,172.33,172.62,172.33,172.54,1441.0,172.33,172.62,172.33,172.54,1441.0
2019-04-03 13:00:00,172.44,172.81,172.44,172.72,900.0,172.44,172.81,172.44,172.72,900.0
2019-04-03 13:05:00,172.63,173.08,172.63,173.08,2400.0,172.63,173.08,172.63,173.08,2400.0
2019-04-03 13:10:00,173.08,173.16,172.91,173.16,1503.0,173.08,173.16,172.91,173.16,1503.0
2019-04-03 13:15:00,173.06,173.16,172.59,172.59,3510.0,173.06,173.16,172.59,172.59,3510.0
2019-04-03 13:20:00,172.78,173.02,172.68,172.84,2829.0,172.78,173.02,172.68,172.84,2829.0
2019-04-03 13:25:00,173.03,173.03,172.67,172.8,2700.0,173.03,173.03,172.67,172.8,2700.0
2019-04-03 13:30:00,172.76,172.86,172.72,172.82,1000.0,172.76,172.86,172.72,172.82,1000.0
2019-04-03 13:35:00,172.8,172.8,172.66,172.72,800.0,172.8,172.8,172.66,172.72,800.0
2019-04-03 13:40:00,172.66,172.7,172.39,172.53,5400.0,172.66,172.7,172.39,172.53,5400.0
2019-04-03 13:45:00,172.61,172.71,172.2,172.34,5056.0,172.61,172.71,172.2,172.34,5056.0
2019-04-03 13:50:00,172.2,172.2,172.0,172.02,2655.0,172.2,172.2,172.0,172.02,2655.0
2019-04-03 13:55:00,172.13,172.44,172.06,172.13,1600.0,172.13,172.44,172.06,172.13,1600.0
2019-04-03 14:00:00,172.0,172.07,171.83,171.89,5300.0,172.0,172.07,171.83,171.89,5300.0
2019-04-03 14:05:00,171.87,171.98,171.87,171.98,600.0,171.87,171.98,171.87,171.98,600.0
2019-04-03 14:10:00,172.09,172.35,172.0,172.34,2400.0,172.09,172.35,172.0,172.34,2400.0
2019-04-03 14:15:00,172.02,172.21,172.02,172.13,1088.0,172.02,172.21,172.02,172.13,1088.0
2019-04-03 14:20:00,172.21,172.46,172.21,172.35,1950.0,172.21,172.46,172.21,172.35,1950.0
2019-04-03 14:25:00,172.48,172.48,172.19,172.28,1687.0,172.48,172.48,172.19,172.28,1687.0
2019-04-03 14:30:00,172.25,172.49,172.2,172.37,2363.0,172.25,172.49,172.2,172.37,2363.0
2019-04-03 14:35:00,172.37,172.4,172.0,172.0,2100.0,172.37,172.4,172.0,172.0,2100.0
2019-04-03 14:40:00,171.81,172.03,171.81,171.97,965.0,171.81,172.03,171.81,171.97,965.0
2019-04-03 14:45:00,172.03,172.03,171.75,171.75,400.0,172.03,172.03,171.75,171.75,400.0
2019-04-03 14:50:00,171.84,172.04,171.84,171.91,2448.0,171.84,172.04,171.84,171.91,2448.0
2019-04-03 14:55:00,171.89,171.89,171.79,171.89,1400.0,171.89,171.89,171.79,171.89,1400.0
2019-04-03 15:00:00,171.89,172.26,171.89,172.17,2600.0,171.89,172.26,171.89,172.17,2600.0
2019-04-03 15:05:00,172.17,172.18,171.97,171.99,2000.0,172.17,172.18,171.97,171.99,2000.0
2019-04-03 15:10:00,171.94,171.94,171.61,171.86,4915.0,171.94,171.94,171.61,171.86,4915.0
2019-04-03 15:15:00,171.84,171.92,171.73,171.91,3399.0,171.84,171.92,171.73,171.91,3399.0
2019-04-03 15:20:00,171.81,171.92,171.68,171.77,2900.0,171.81,171.92,171.68,171.77,2900.0
2019-04-03 15:25:00,171.77,171.91,171.76,171.85,3000.0,171.77,171.91,171.76,171.85,3000.0
2019-04-03 15:30:00,171.82,171.85,171.47,171.55,4313.0,171.82,171.85,171.47,171.55,4313.0
2019-04-03 15:35:00,171.58,171.61,171.51,171.55,5806.0,171.58,171.61,171.51,171.55,5806.0
2019-04-03 15:40:00,171.53,171.72,171.5,171.68,7700.0,171.53,171.72,171.5,171.68,7700.0
2019-04-03 15:45:00,171.66,171.75,171.58,171.75,5997.0,171.66,171.75,171.58,171.75,5997.0
2019-04-03 15:50:00,171.74,171.82,171.58,171.77,7890.0,171.74,171.82,171.58,171.77,7890.0
2019-04-03 15:55:00,171.77,172.1,171.72,171.78,20754.0,171.77,172.1,171.72,171.78,20754.0
2019-04-04 09:30:00,172.07,173.05,172.07,173.05,1934.0,172.07,173.05,172.07,173.05,1934.0
2019-04-04 09:35:00,171.32,171.38,170.78,170.89,2800.0,171.32,171.38,170.78,170.89,2800.0
2019-04-04 09:40:00,171.32,171.32,170.88,170.88,1915.0,171.32,171.32,170.88,170.88,1915.0
2019-04-04 09:45:00,170.85,170.88,169.88,169.88,1104.0,170.85,170.88,169.88,169.88,1104.0
2019-04-04 09:50:00,170.22,170.26,170.07,170.19,700.0,170.22,170.26,170.07,170.19,700.0
2019-04-04 09:55:00,170.36,170.43,169.81,170.43,2233.0,170.36,170.43,169.81,170.43,2233.0
2019-04-04 10:00:00,170.27,170.27,169.71,169.91,3805.0,170.27,170.27,169.71,169.91,3805.0
2019-04-04 10:05:00,169.82,170.06,169.04,169.26,2090.0,169.82,170.06,169.04,169.26,2090.0
2019-04-04 10:10:00,168.8,169.02,168.51,168.59,1695.0,168.8,169.02,168.51,168.59,1695.0
2019-04-04 10:15:00,168.95,168.95,168.5,168.5,560.0,168.95,168.95,168.5,168.5,560.0
2019-04-04 10:20:00,167.74,167.74,166.15,166.3,4517.0,167.74,167.74,166.15,166.3,4517.0
2019-04-04 10:25:00,166.28,166.49,165.58,165.58,6327.0,166.28,166.49,165.58,165.58,6327.0
2019-04-04 10:30:00,165.57,165.57,164.67,164.88,8132.0,165.57,165.57,164.67,164.88,8132.0
2019-04-04 10:35:00,164.94,166.18,164.86,165.85,10393.0,164.94,166.18,164.86,165.85,10393.0
2019-04-04 10:40:00,165.98,166.61,165.91,166.61,5306.0,165.98,166.61,165.91,166.61,5306.0
2019-04-04 10:45:00,166.88,167.32,166.62,167.32,18181.0,166.88,167.32,166.62,167.32,18181.0
2019-04-04 10:50:00,167.18,167.91,167.03,167.76,7092.0,167.18,167.91,167.03,167.76,7092.0
2019-04-04 10:55:00,167.59,167.69,166.69,166.95,5000.0,167.59,167.69,166.69,166.95,5000.0
2019-04-04 11:00:00,166.52,166.52,166.19,166.19,1000.0,166.52,166.52,166.19,166.19,1000.0
2019-04-04 11:05:00,166.01,166.57,165.67,166.07,4308.0,166.01,166.57,165.67,166.07,4308.0
2019-04-04 11:10:00,166.06,166.22,165.09,165.18,6105.0,166.06,166.22,165.09,165.18,6105.0
2019-04-04 11:15:00,165.28,165.46,164.82,165.19,5240.0,165.28,165.46,164.82,165.19,5240.0
2019-04-04 11:20:00,165.04,165.04,164.37,164.57,2800.0,165.04,165.04,164.37,164.57,2800.0
2019-04-04 11:25:00,164.89,164.89,164.04,164.05,11323.0,164.89,164.89,164.04,164.05,11323.0
2019-04-04 11:30:00,164.06,164.47,164.0,164.05,7200.0,164.06,164.47,164.0,164.05,7200.0
2019-04-04 11:35:00,164.01,164.45,164.01,164.31,2705.0,164.01,164.45,164.01,164.31,2705.0
2019-04-04 11:40:00,164.27,164.49,164.12,164.15,2600.0,164.27,164.49,164.12,164.15,2600.0
2019-04-04 11:45:00,164.15,164.49,164.12,164.17,1800.0,164.15,164.49,164.12,164.17,1800.0
2019-04-04 11:50:00,164.05,164.09,163.23,163.23,6057.0,164.05,164.09,163.23,163.23,6057.0
2019-04-04 11:55:00,163.04,163.18,162.34,162.49,11627.0,163.04,163.18,162.34,162.49,11627.0
2019-04-04 12:00:00,162.49,162.78,162.18,162.7,11854.0,162.49,162.78,162.18,162.7,11854.0
2019-04-04 12:05:00,162.7,163.15,162.44,162.44,7014.0,162.7,163.15,162.44,162.44,7014.0
2019-04-04 12:10:00,162.44,163.11,162.34,163.05,6620.0,162.44,163.11,162.34,163.05,6620.0
2019-04-04 12:15:00,163.08,163.08,162.09,162.26,3203.0,163.08,163.08,162.09,162.26,3203.0
2019-04-04 12:20:00,162.41,162.62,162.18,162.21,5350.0,162.41,162.62,162.18,162.21,5350.0
2019-04-04 12:25:00,162.36,162.66,161.92,161.97,8465.0,162.36,162.66,161.92,161.97,8465.0
2019-04-04 12:30:00,162.0,162.0,161.2,161.25,6528.0,162.0,162.0,161.2,161.25,6528.0
2019-04-04 12:35:00,161.39,161.56,161.0,161.09,10588.0,161.39,161.56,161.0,161.09,10588.0
2019-04-04 12:40:00,161.08,161.4,160.75,160.95,4466.0,161.08,161.4,160.75,160.95,4466.0
2019-04-04 12:45:00,160.9,161.2,160.71,161.13,2304.0,160.9,161.2,160.71,161.13,2304.0
2019-04-04 12:50:00,161.11,161.38,161.02,161.38,4098.0,161.11,161.38,161.02,161.38,4098.0
2019-04-04 12:55:00,161.45,162.34,161.37,162.05,3900.0,161.45,162.34,161.37,162.05,3900.0
2019-04-04 13:00:00,162.13,162.39,162.13,162.29,2300.0,162.13,162.39,162.13,162.29,2300.0
2019-04-04 13:05:00,162.48,162.99,162.47,162.98,2961.0,162.48,162.99,162.47,162.98,2961.0
2019-04-04 13:10:00,163.02,163.1,162.75,162.75,2200.0,163.02,163.1,162.75,162.75,2200.0
2019-04-04 13:15:00,162.82,162.82,162.21,162.63,3084.0,162.82,162.82,162.21,162.63,3084.0
2019-04-04 13:20:00,162.59,163.09,162.54,163.03,3487.0,162.59,163.09,162.54,163.03,3487.0
2019-04-04 13:25:00,162.96,162.96,162.17,162.18,3653.0,162.96,162.96,162.17,162.18,3653.0
2019-04-04 13:30:00,162.15,162.38,162.01,162.15,7690.0,162.15,162.38,162.01,162.15,7690.0
2019-04-04 13:35:00,162.15,162.69,162.0,162.15,4900.0,162.15,162.69,162.0,162.15,4900.0
2019-04-04 13:40:00,162.15,162.17,161.2,161.51,5655.0,162.15,162.17,161.2,161.51,5655.0
2019-04-04 13:45:00,161.64,161.98,161.45,161.94,2500.0,161.64,161.98,161.45,161.94,2500.0
2019-04-04 13:50:00,161.67,161.94,161.23,161.25,2200.0,161.67,161.94,161.23,161.25,2200.0
2019-04-04 13:55:00,161.63,161.76,161.2,161.76,3650.0,161.63,161.76,161.2,161.76,3650.0
2019-04-04 14:00:00,161.62,161.62,161.01,161.39,5012.0,161.62,161.62,161.01,161.39,5012.0
2019-04-04 14:05:00,161.45,161.86,161.4,161.69,3387.0,161.45,161.86,161.4,161.69,3387.0
2019-04-04 14:10:00,161.55,162.27,161.54,162.27,4318.0,161.55,162.27,161.54,162.27,4318.0
2019-04-04 14:15:00,162.28,162.72,162.28,162.54,1900.0,162.28,162.72,162.28,162.54,1900.0
2019-04-04 14:20:00,162.61,162.8,162.25,162.73,5707.0,162.61,162.8,162.25,162.73,5707.0
2019-04-04 14:25:00,162.7,162.7,162.5,162.5,3825.0,162.7,162.7,162.5,162.5,3825.0
2019-04-04 14:30:00,162.78,163.03,162.77,162.88,3211.0,162.78,163.03,162.77,162.88,3211.0
2019-04-04 14:35:00,162.87,163.19,162.73,163.07,14173.0,162.87,163.19,162.73,163.07,14173.0
2019-04-04 14:40:00,163.16,163.32,163.11,163.32,1220.0,163.16,163.32,163.11,163.32,1220.0
2019-04-04 14:45:00,163.41,163.71,163.25,163.61,8025.0,163.41,163.71,163.25,163.61,8025.0
2019-04-04 14:50:00,163.56,164.05,163.55,163.97,14483.0,163.56,164.05,163.55,163.97,14483.0
2019-04-04 14:55:00,163.87,164.07,163.85,164.0,8253.0,163.87,164.07,163.85,164.0,8253.0
2019-04-04 15:00:00,164.13,164.16,163.87,164.05,18515.0,164.13,164.16,163.87,164.05,18515.0
2019-04-04 15:05:00,164.06,164.39,164.0,164.15,3320.0,164.06,164.39,164.0,164.15,3320.0
2019-04-04 15:10:00,164.22,164.46,164.22,164.35,1100.0,164.22,164.46,164.22,164.35,1100.0
2019-04-04 15:15:00,164.33,164.52,164.13,164.43,6070.0,164.33,164.52,164.13,164.43,6070.0
2019-04-04 15:20:00,164.53,164.64,164.1,164.15,6043.0,164.53,164.64,164.1,164.15,6043.0
2019-04-04 15:25:00,164.14,164.25,164.0,164.03,6200.0,164.14,164.25,164.0,164.03,6200.0
2019-04-04 15:30:00,164.12,164.46,163.93,164.06,17434.0,164.12,164.46,163.93,164.06,17434.0
2019-04-04 15:35:00,164.06,164.29,164.06,164.16,5677.0,164.06,164.29,164.06,164.16,5677.0
2019-04-04 15:40:00,164.18,164.33,164.08,164.27,7490.0,164.18,164.33,164.08,164.27,7490.0
2019-04-04 15:45:00,164.28,164.3,163.86,163.86,10836.0,164.28,164.3,163.86,163.86,10836.0
2019-04-04 15:50:00,163.83,163.87,163.46,163.85,17735.0,163.83,163.87,163.46,163.85,17735.0
2019-04-04 15:55:00,163.96,164.43,163.78,164.41,26314.0,163.96,164.43,163.78,164.41,26314.0
2019-04-05 09:30:00,165.02,165.65,164.49,164.49,5740.0,165.02,165.65,164.49,164.49,5740.0
2019-04-05 09:35:00,165.05,166.35,164.77,166.21,3800.0,165.05,166.35,164.77,166.21,3800.0
2019-04-05 09:40:00,166.35,166.35,165.62,165.63,2200.0,166.35,166.35,165.62,165.63,2200.0
2019-04-05 09:45:00,165.8,166.31,165.01,165.17,4100.0,165.8,166.31,165.01,165.17,4100.0
2019-04-05 09:50:00,165.21,165.21,163.66,164.67,5389.0,165.21,165.21,163.66,164.67,5389.0
2019-04-05 09:55:00,164.84,165.47,164.68,165.03,4000.0,164.84,165.47,164.68,165.03,4000.0
2019-04-05 10:00:00,165.31,166.35,165.13,166.08,8468.0,165.31,166.35,165.13,166.08,8468.0
2019-04-05 10:05:00,166.12,166.32,165.6,165.7,3688.0,166.12,166.32,165.6,165.7,3688.0
2019-04-05 10:10:00,165.59,166.54,165.58,166.16,7900.0,165.59,166.54,165.58,166.16,7900.0
2019-04-05 10:15:00,166.22,166.93,165.91,165.92,6002.0,166.22,166.93,165.91,165.92,6002.0
2019-04-05 10:20:00,166.19,166.67,166.18,166.66,3900.0,166.19,166.67,166.18,166.66,3900.0
2019-04-05 10:25:00,166.67,166.92,166.24,166.49,2828.0,166.67,166.92,166.24,166.49,2828.0
2019-04-05 10:30:00,166.47,166.95,166.46,166.53,3300.0,166.47,166.95,166.46,166.53,3300.0
2019-04-05 10:35:00,166.33,166.73,166.24,166.53,3000.0,166.33,166.73,166.24,166.53,3000.0
2019-04-05 10:40:00,166.56,166.68,165.52,166.11,4554.0,166.56,166.68,165.52,166.11,4554.0
2019-04-05 10:45:00,166.02,166.07,165.37,165.37,7023.0,166.02,166.07,165.37,165.37,7023.0
2019-04-05 10:50:00,165.36,165.57,165.2,165.44,4927.0,165.36,165.57,165.2,165.44,4927.0
2019-04-05 10:55:00,165.47,165.56,165.05,165.36,8599.0,165.47,165.56,165.05,165.36,8599.0
2019-04-05 11:00:00,165.38,165.48,164.9,164.9,15205.0,165.38,165.48,164.9,164.9,15205.0
2019-04-05 11:05:00,164.77,165.27,164.72,164.73,6700.0,164.77,165.27,164.72,164.73,6700.0
2019-04-05 11:10:00,164.77,165.02,164.25,164.51,3730.0,164.77,165.02,164.25,164.51,3730.0
2019-04-05 11:15:00,164.66,164.66,163.86,163.86,2800.0,164.66,164.66,163.86,163.86,2800.0
2019-04-05 11:20:00,163.9,164.25,163.86,164.01,4800.0,163.9,164.25,163.86,164.01,4800.0
2019-04-05 11:25:00,164.01,164.09,163.72,164.04,8225.0,164.01,164.09,163.72,164.04,8225.0
2019-04-05 11:30:00,164.06,164.06,163.55,163.79,9500.0,164.06,164.06,163.55,163.79,9500.0
2019-04-05 11:35:00,163.79,163.83,163.55,163.75,4787.0,163.79,163.83,163.55,163.75,4787.0
2019-04-05 11:40:00,163.75,163.79,163.29,163.34,5318.0,163.75,163.79,163.29,163.34,5318.0
2019-04-05 11:45:00,163.47,163.47,163.02,163.17,8045.0,163.47,163.47,163.02,163.17,8045.0
2019-04-05 11:50:00,163.14,163.46,163.08,163.43,3300.0,163.14,163.46,163.08,163.43,3300.0
2019-04-05 11:55:00,163.46,163.85,163.46,163.84,2100.0,163.46,163.85,163.46,163.84,2100.0
2019-04-05 12:00:00,163.85,163.87,163.78,163.78,1200.0,163.85,163.87,163.78,163.78,1200.0
2019-04-05 12:05:00,163.96,164.04,163.86,163.89,3628.0,163.96,164.04,163.86,163.89,3628.0
2019-04-05 12:10:00,163.97,163.99,163.76,163.87,3209.0,163.97,163.99,163.76,163.87,3209.0
2019-04-05 12:15:00,163.9,163.99,163.87,163.88,1200.0,163.9,163.99,163.87,163.88,1200.0
2019-04-05 12:20:00,163.99,164.35,163.99,164.21,3022.0,163.99,164.35,163.99,164.21,3022.0
2019-04-05 12:25:00,164.13,164.42,164.13,164.26,4545.0,164.13,164.42,164.13,164.26,4545.0
2019-04-05 12:30:00,164.17,164.5,164.17,164.5,1610.0,164.17,164.5,164.17,164.5,1610.0
2019-04-05 12:35:00,164.35,164.35,163.66,163.88,1604.0,164.35,164.35,163.66,163.88,1604.0
2019-04-05 12:40:00,163.85,164.56,163.85,164.56,1000.0,163.85,164.56,163.85,164.56,1000.0
2019-04-05 12:45:00,164.49,164.49,164.12,164.13,2800.0,164.49,164.49,164.12,164.13,2800.0
2019-04-05 12:50:00,164.13,164.13,163.92,164.05,4600.0,164.13,164.13,163.92,164.05,4600.0
2019-04-05 12:55:00,164.05,164.2,163.87,163.87,1710.0,164.05,164.2,163.87,163.87,1710.0
2019-04-05 13:00:00,163.99,164.59,163.92,164.17,16181.0,163.99,164.59,163.92,164.17,16181.0
2019-04-05 13:05:00,164.13,164.15,163.91,164.11,2401.0,164.13,164.15,163.91,164.11,2401.0
2019-04-05 13:10:00,164.16,164.16,163.66,163.81,3100.0,164.16,164.16,163.66,163.81,3100.0
2019-04-05 13:15:00,163.65,163.72,163.46,163.46,1755.0,163.65,163.72,163.46,163.46,1755.0
2019-04-05 13:20:00,163.48,163.62,163.48,163.59,2049.0,163.48,163.62,163.48,163.59,2049.0
2019-04-05 13:25:00,163.58,164.02,163.57,163.79,2200.0,163.58,164.02,163.57,163.79,2200.0
2019-04-05 13:30:00,163.74,163.74,163.48,163.48,1896.0,163.74,163.74,163.48,163.48,1896.0
2019-04-05 13:35:00,163.53,163.53,163.27,163.39,4700.0,163.53,163.53,163.27,163.39,4700.0
2019-04-05 13:40:00,163.26,163.39,163.15,163.28,3092.0,163.26,163.39,163.15,163.28,3092.0
2019-04-05 13:45:00,163.22,163.28,163.0,163.28,2702.0,163.22,163.28,163.0,163.28,2702.0
2019-04-05 13:50:00,163.29,163.65,163.29,163.6,3792.0,163.29,163.65,163.29,163.6,3792.0
2019-04-05 13:55:00,163.58,163.67,163.3,163.3,1886.0,163.58,163.67,163.3,163.3,1886.0
2019-04-05 14:00:00,163.39,163.39,163.0,163.04,3000.0,163.39,163.39,163.0,163.04,3000.0
2019-04-05 14:05:00,163.05,163.71,163.05,163.71,900.0,163.05,163.71,163.05,163.71,900.0
2019-04-05 14:10:00,163.71,163.73,163.35,163.38,4081.0,163.71,163.73,163.35,163.38,4081.0
2019-04-05 14:15:00,163.24,163.37,163.09,163.26,1800.0,163.24,163.37,163.09,163.26,1800.0
2019-04-05 14:20:00,163.33,163.39,163.32,163.35,1700.0,163.33,163.39,163.32,163.35,1700.0
2019-04-05 14:25:00,163.3,163.3,163.06,163.26,1878.0,163.3,163.3,163.06,163.26,1878.0
2019-04-05 14:30:00,163.12,163.41,163.09,163.27,4000.0,163.12,163.41,163.09,163.27,4000.0
2019-04-05 14:35:00,163.26,163.36,163.2,163.36,2346.0,163.26,163.36,163.2,163.36,2346.0
2019-04-05 14:40:00,163.61,163.69,163.51,163.67,1455.0,163.61,163.69,163.51,163.67,1455.0
2019-04-05 14:45:00,163.56,163.63,163.33,163.41,3100.0,163.56,163.63,163.33,163.41,3100.0
2019-04-05 14:50:00,163.36,163.64,163.02,163.64,4095.0,163.36,163.64,163.02,163.64,4095.0
2019-04-05 14:55:00,163.75,163.82,163.37,163.37,3051.0,163.75,163.82,163.37,163.37,3051.0
2019-04-05 15:00:00,163.36,163.67,163.33,163.41,4119.0,163.36,163.67,163.33,163.41,4119.0
2019-04-05 15:05:00,163.25,163.41,163.08,163.25,2020.0,163.25,163.41,163.08,163.25,2020.0
2019-04-05 15:10:00,163.36,163.47,163.27,163.37,1923.0,163.36,163.47,163.27,163.37,1923.0
2019-04-05 15:15:00,163.28,163.6,163.15,163.6,1100.0,163.28,163.6,163.15,163.6,1100.0
2019-04-05 15:20:00,163.48,163.73,163.34,163.71,8284.0,163.48,163.73,163.34,163.71,8284.0
2019-04-05 15:25:00,163.8,163.92,163.7,163.92,3353.0,163.8,163.92,163.7,163.92,3353.0
2019-04-05 15:30:00,163.91,163.99,163.71,163.71,1800.0,163.91,163.99,163.71,163.71,1800.0
2019-04-05 15:35:00,163.71,163.86,163.65,163.83,3938.0,163.71,163.86,163.65,163.83,3938.0
2019-04-05 15:40:00,163.88,164.31,163.84,164.3,6700.0,163.88,164.31,163.84,164.3,6700.0
2019-04-05 15:45:00,164.25,164.33,164.17,164.27,7500.0,164.25,164.33,164.17,164.27,7500.0
2019-04-05 15:50:00,164.27,164.35,163.94,163.94,8750.0,164.27,164.35,163.94,163.94,8750.0
2019-04-05 15:55:00,163.99,164.25,163.87,163.99,18720.0,163.99,164.25,163.87,163.99,18720.0
2019-04-08 09:30:00,162.71,162.82,162.6,162.6,3414.0,162.71,162.82,162.6,162.6,3414.0
2019-04-08 09:35:00,162.13,162.2,160.49,160.71,7215.0,162.13,162.2,160.49,160.71,7215.0
2019-04-08 09:40:00,160.99,161.26,159.05,159.95,17107.0,160.99,161.26,159.05,159.95,17107.0
2019-04-08 09:45:00,160.24,161.37,159.47,161.37,3075.0,160.24,161.37,159.47,161.37,3075.0
2019-04-08 09:50:00,161.06,161.25,160.3,160.51,3584.0,161.06,161.25,160.3,160.51,3584.0
2019-04-08 09:55:00,160.67,161.47,160.26,161.47,3290.0,160.67,161.47,160.26,161.47,3290.0
2019-04-08 10:00:00,161.24,162.1,160.61,162.1,2316.0,161.24,162.1,160.61,162.1,2316.0
2019-04-08 10:05:00,161.81,162.49,161.64,162.49,3800.0,161.81,162.49,161.64,162.49,3800.0
2019-04-08 10:10:00,161.96,162.33,161.59,161.61,2836.0,161.96,162.33,161.59,161.61,2836.0
2019-04-08 10:15:00,161.86,162.37,161.78,162.03,4300.0,161.86,162.37,161.78,162.03,4300.0
2019-04-08 10:20:00,161.96,162.09,161.49,161.79,1000.0,161.96,162.09,161.49,161.79,1000.0
2019-04-08 10:25:00,161.52,161.52,160.91,160.91,1206.0,161.52,161.52,160.91,160.91,1206.0
2019-04-08 10:30:00,161.22,162.27,161.22,161.9,1500.0,161.22,162.27,161.22,161.9,1500.0
2019-04-08 10:35:00,162.16,162.36,161.56,161.64,2062.0,162.16,162.36,161.56,161.64,2062.0
2019-04-08 10:40:00,161.56,161.56,161.24,161.3,1100.0,161.56,161.56,161.24,161.3,1100.0
2019-04-08 10:45:00,161.21,161.68,161.21,161.56,4210.0,161.21,161.68,161.21,161.56,4210.0
2019-04-08 10:50:00,161.64,161.83,161.11,161.67,2900.0,161.64,161.83,161.11,161.67,2900.0
2019-04-08 10:55:00,161.38,161.62,161.33,161.33,800.0,161.38,161.62,161.33,161.33,800.0
2019-04-08 11:00:00,161.37,161.94,161.34,161.94,3241.0,161.37,161.94,161.34,161.94,3241.0
2019-04-08 11:05:00,162.05,162.15,161.8,162.15,2200.0,162.05,162.15,161.8,162.15,2200.0
2019-04-08 11:10:00,162.15,162.35,161.89,161.89,9800.0,162.15,162.35,161.89,161.89,9800.0
2019-04-08 11:15:00,161.9,162.41,161.89,162.07,2050.0,161.9,162.41,161.89,162.07,2050.0
2019-04-08 11:20:00,162.4,162.4,162.01,162.01,1500.0,162.4,162.4,162.01,162.01,1500.0
2019-04-08 11:25:00,162.17,162.38,162.02,162.18,1600.0,162.17,162.38,162.02,162.18,1600.0
2019-04-08 11:30:00,162.06,162.5,162.05,162.05,4000.0,162.06,162.5,162.05,162.05,4000.0
2019-04-08 11:35:00,161.89,161.91,161.74,161.74,400.0,161.89,161.91,161.74,161.74,400.0
2019-04-08 11:40:00,162.09,162.25,161.71,161.83,2001.0,162.09,162.25,161.71,161.83,2001.0
2019-04-08 11:45:00,161.79,161.79,161.52,161.61,2400.0,161.79,161.79,161.52,161.61,2400.0
2019-04-08 11:50:00,161.63,161.63,161.43,161.43,400.0,161.63,161.63,161.43,161.43,400.0
2019-04-08 11:55:00,161.25,161.35,160.96,161.24,2002.0,161.25,161.35,160.96,161.24,2002.0
2019-04-08 12:00:00,161.33,161.4,160.82,161.09,2134.0,161.33,161.4,160.82,161.09,2134.0
2019-04-08 12:05:00,160.92,161.4,160.92,161.39,3301.0,160.92,161.4,160.92,161.39,3301.0
2019-04-08 12:10:00,161.11,161.44,160.84,160.86,6181.0,161.11,161.44,160.84,160.86,6181.0
2019-04-08 12:15:00,160.97,161.57,160.97,161.57,1275.0,160.97,161.57,160.97,161.57,1275.0
2019-04-08 12:20:00,161.59,161.59,161.25,161.5,700.0,161.59,161.59,161.25,161.5,700.0
2019-04-08 12:25:00,161.5,161.5,161.5,161.5,0.0,161.5,161.5,161.5,161.5,0.0
2019-04-08 12:30:00,161.61,161.61,161.2,161.41,2600.0,161.61,161.61,161.2,161.41,2600.0
2019-04-08 12:35:00,161.47,161.6,161.22,161.53,2500.0,161.47,161.6,161.22,161.53,2500.0
2019-04-08 12:40:00,161.54,161.63,160.99,161.37,4760.0,161.54,161.63,160.99,161.37,4760.0
2019-04-08 12:45:00,161.38,161.46,161.16,161.23,1100.0,161.38,161.46,161.16,161.23,1100.0
2019-04-08 12:50:00,161.2,161.25,160.66,161.01,3662.0,161.2,161.25,160.66,161.01,3662.0
2019-04-08 12:55:00,161.07,161.25,160.99,161.01,2525.0,161.07,161.25,160.99,161.01,2525.0
2019-04-08 13:00:00,161.06,161.42,161.03,161.39,3990.0,161.06,161.42,161.03,161.39,3990.0
2019-04-08 13:05:00,161.33,161.37,161.11,161.17,5400.0,161.33,161.37,161.11,161.17,5400.0
2019-04-08 13:10:00,161.15,161.24,160.94,161.07,4201.0,161.15,161.24,160.94,161.07,4201.0
2019-04-08 13:15:00,161.11,161.13,160.8,160.81,4050.0,161.11,161.13,160.8,160.81,4050.0
2019-04-08 13:20:00,160.89,161.05,160.87,160.99,2673.0,160.89,161.05,160.87,160.99,2673.0
2019-04-08 13:25:00,161.01,161.03,160.62,160.9,1200.0,161.01,161.03,160.62,160.9,1200.0
2019-04-08 13:30:00,160.92,161.4,160.92,161.23,5400.0,160.92,161.4,160.92,161.23,5400.0
2019-04-08 13:35:00,161.38,161.46,160.99,161.25,4700.0,161.38,161.46,160.99,161.25,4700.0
2019-04-08 13:40:00,161.24,161.24,160.94,161.03,1670.0,161.24,161.24,160.94,161.03,1670.0
2019-04-08 13:45:00,160.93,161.01,160.87,161.01,1200.0,160.93,161.01,160.87,161.01,1200.0
2019-04-08 13:50:00,161.15,161.36,161.09,161.14,2200.0,161.15,161.36,161.09,161.14,2200.0
2019-04-08 13:55:00,161.14,161.44,161.03,161.32,1800.0,161.14,161.44,161.03,161.32,1800.0
2019-04-08 14:00:00,161.38,161.71,161.33,161.58,1000.0,161.38,161.71,161.33,161.58,1000.0
2019-04-08 14:05:00,161.61,161.64,161.18,161.35,5189.0,161.61,161.64,161.18,161.35,5189.0
2019-04-08 14:10:00,161.38,161.38,161.01,161.01,2876.0,161.38,161.38,161.01,161.01,2876.0
2019-04-08 14:15:00,161.16,161.31,161.1,161.11,3251.0,161.16,161.31,161.1,161.11,3251.0
2019-04-08 14:20:00,161.12,161.12,160.76,160.76,853.0,161.12,161.12,160.76,160.76,853.0
2019-04-08 14:25:00,160.7,160.89,160.65,160.74,1342.0,160.7,160.89,160.65,160.74,1342.0
2019-04-08 14:30:00,160.81,160.96,160.81,160.93,1600.0,160.81,160.96,160.81,160.93,1600.0
2019-04-08 14:35:00,161.04,161.04,160.8,160.9,2300.0,161.04,161.04,160.8,160.9,2300.0
2019-04-08 14:40:00,160.99,161.42,160.99,161.42,700.0,160.99,161.42,160.99,161.42,700.0
2019-04-08 14:45:00,161.36,161.36,161.23,161.28,650.0,161.36,161.36,161.23,161.28,650.0
2019-04-08 14:50:00,161.55,161.55,161.38,161.45,1100.0,161.55,161.55,161.38,161.45,1100.0
2019-04-08 14:55:00,161.53,161.53,161.53,161.53,200.0,161.53,161.53,161.53,161.53,200.0
2019-04-08 15:00:00,161.69,161.79,161.6,161.63,2000.0,161.69,161.79,161.6,161.63,2000.0
2019-04-08 15:05:00,161.69,161.81,161.61,161.71,2122.0,161.69,161.81,161.61,161.71,2122.0
2019-04-08 15:10:00,161.7,161.91,161.7,161.78,5155.0,161.7,161.91,161.7,161.78,5155.0
2019-04-08 15:15:00,161.72,161.81,161.56,161.72,7186.0,161.72,161.81,161.56,161.72,7186.0
2019-04-08 15:20:00,161.78,161.86,161.65,161.8,1975.0,161.78,161.86,161.65,161.8,1975.0
2019-04-08 15:25:00,161.8,161.93,161.78,161.9,3099.0,161.8,161.93,161.78,161.9,3099.0
2019-04-08 15:30:00,161.85,162.09,161.77,162.06,2400.0,161.85,162.09,161.77,162.06,2400.0
2019-04-08 15:35:00,162.08,162.11,162.02,162.05,1100.0,162.08,162.11,162.02,162.05,1100.0
2019-04-08 15:40:00,162.16,162.25,162.09,162.25,1500.0,162.16,162.25,162.09,162.25,1500.0
2019-04-08 15:45:00,162.22,162.27,162.04,162.27,3412.0,162.22,162.27,162.04,162.27,3412.0
2019-04-08 15:50:00,162.23,162.43,162.17,162.38,5907.0,162.23,162.43,162.17,162.38,5907.0
2019-04-08 15:55:00,162.33,162.56,162.21,162.53,12439.0,162.33,162.56,162.21,162.53,12439.0
2019-04-09 09:30:00,161.17,162.04,160.01,161.28,5914.0,161.17,162.04,160.01,161.28,5914.0
2019-04-09 09:35:00,161.4,162.54,161.4,161.9,7247.0,161.4,162.54,161.4,161.9,7247.0
2019-04-09 09:40:00,162.32,163.18,162.21,162.58,3268.0,162.32,163.18,162.21,162.58,3268.0
2019-04-09 09:45:00,162.53,162.83,162.22,162.22,1500.0,162.53,162.83,162.22,162.22,1500.0
2019-04-09 09:50:00,162.0,162.71,162.0,162.3,1004.0,162.0,162.71,162.0,162.3,1004.0
2019-04-09 09:55:00,162.66,163.17,162.66,163.17,500.0,162.66,163.17,162.66,163.17,500.0
2019-04-09 10:00:00,163.07,163.32,162.4,162.4,2704.0,163.07,163.32,162.4,162.4,2704.0
2019-04-09 10:05:00,162.71,163.29,162.71,163.15,2285.0,162.71,163.29,162.71,163.15,2285.0
2019-04-09 10:10:00,163.13,163.13,162.95,162.98,1050.0,163.13,163.13,162.95,162.98,1050.0
2019-04-09 10:15:00,162.9,163.05,162.72,162.72,902.0,162.9,163.05,162.72,162.72,902.0
2019-04-09 10:20:00,162.96,163.34,162.93,162.93,3100.0,162.96,163.34,162.93,162.93,3100.0
2019-04-09 10:25:00,163.11,163.21,162.94,162.94,500.0,163.11,163.21,162.94,162.94,500.0
2019-04-09 10:30:00,163.06,163.25,162.83,162.83,3039.0,163.06,163.25,162.83,162.83,3039.0
2019-04-09 10:35:00,163.16,163.16,162.72,162.89,1100.0,163.16,163.16,162.72,162.89,1100.0
2019-04-09 10:40:00,162.57,162.76,162.57,162.76,1100.0,162.57,162.76,162.57,162.76,1100.0
2019-04-09 10:45:00,162.38,162.63,162.08,162.55,1700.0,162.38,162.63,162.08,162.55,1700.0
2019-04-09 10:50:00,162.3,162.3,162.04,162.25,901.0,162.3,162.3,162.04,162.25,901.0
2019-04-09 10:55:00,162.27,162.62,162.27,162.62,200.0,162.27,162.62,162.27,162.62,200.0
2019-04-09 11:00:00,162.33,163.08,162.33,163.08,1450.0,162.33,163.08,162.33,163.08,1450.0
2019-04-09 11:05:00,163.18,163.18,162.73,162.74,2400.0,163.18,163.18,162.73,162.74,2400.0
2019-04-09 11:10:00,162.74,163.63,162.59,163.63,1600.0,162.74,163.63,162.59,163.63,1600.0
2019-04-09 11:15:00,163.34,163.61,162.96,162.96,3857.0,163.34,163.61,162.96,162.96,3857.0
2019-04-09 11:20:00,163.33,163.33,163.17,163.18,400.0,163.33,163.33,163.17,163.18,400.0
2019-04-09 11:25:00,163.0,163.44,163.0,163.44,2216.0,163.0,163.44,163.0,163.44,2216.0
2019-04-09 11:30:00,163.37,163.51,163.32,163.32,1401.0,163.37,163.51,163.32,163.32,1401.0
2019-04-09 11:35:00,163.24,163.72,163.24,163.72,1101.0,163.24,163.72,163.24,163.72,1101.0
2019-04-09 11:40:00,163.73,164.0,163.46,164.0,540.0,163.73,164.0,163.46,164.0,540.0
2019-04-09 11:45:00,163.92,163.94,163.92,163.94,300.0,163.92,163.94,163.92,163.94,300.0
2019-04-09 11:50:00,164.0,164.0,163.77,163.77,700.0,164.0,164.0,163.77,163.77,700.0
2019-04-09 11:55:00,163.68,163.72,163.45,163.63,4200.0,163.68,163.72,163.45,163.63,4200.0
2019-04-09 12:00:00,163.62,163.84,163.62,163.62,1200.0,163.62,163.84,163.62,163.62,1200.0
2019-04-09 12:05:00,163.54,163.72,163.53,163.72,382.0,163.54,163.72,163.53,163.72,382.0
2019-04-09 12:10:00,163.64,163.81,163.5,163.81,1100.0,163.64,163.81,163.5,163.81,1100.0
2019-04-09 12:15:00,163.81,163.81,163.44,163.58,1100.0,163.81,163.81,163.44,163.58,1100.0
2019-04-09 12:20:00,163.57,163.63,163.41,163.49,400.0,163.57,163.63,163.41,163.49,400.0
2019-04-09 12:25:00,163.36,163.59,163.36,163.59,678.0,163.36,163.59,163.36,163.59,678.0
2019-04-09 12:30:00,163.72,163.72,163.37,163.39,1226.0,163.72,163.72,163.37,163.39,1226.0
2019-04-09 12:35:00,163.46,163.99,163.46,163.99,1200.0,163.46,163.99,163.46,163.99,1200.0
2019-04-09 12:40:00,163.95,164.0,163.93,164.0,1892.0,163.95,164.0,163.93,164.0,1892.0
2019-04-09 12:45:00,163.95,163.95,163.54,163.55,1044.0,163.95,163.95,163.54,163.55,1044.0
2019-04-09 12:50:00,163.58,163.8,163.58,163.79,507.0,163.58,163.8,163.58,163.79,507.0
2019-04-09 12:55:00,163.95,163.95,163.72,163.95,300.0,163.95,163.95,163.72,163.95,300.0
2019-04-09 13:00:00,163.67,163.73,163.32,163.38,1391.0,163.67,163.73,163.32,163.38,1391.0
2019-04-09 13:05:00,163.26,163.4,163.2,163.4,1800.0,163.26,163.4,163.2,163.4,1800.0
2019-04-09 13:10:00,163.54,163.54,163.06,163.15,3294.0,163.54,163.54,163.06,163.15,3294.0
2019-04-09 13:15:00,163.09,163.1,163.09,163.09,200.0,163.09,163.1,163.09,163.09,200.0
2019-04-09 13:20:00,163.18,163.21,163.05,163.21,1200.0,163.18,163.21,163.05,163.21,1200.0
2019-04-09 13:25:00,163.32,163.49,163.32,163.49,200.0,163.32,163.49,163.32,163.49,200.0
2019-04-09 13:30:00,163.26,163.48,163.18,163.42,5210.0,163.26,163.48,163.18,163.42,5210.0
2019-04-09 13:35:00,163.4,163.56,163.35,163.4,6550.0,163.4,163.56,163.35,163.4,6550.0
2019-04-09 13:40:00,163.4,163.4,163.3,163.31,724.0,163.4,163.4,163.3,163.31,724.0
2019-04-09 13:45:00,163.31,163.34,163.3,163.34,604.0,163.31,163.34,163.3,163.34,604.0
2019-04-09 13:50:00,163.23,163.23,163.15,163.21,300.0,163.23,163.23,163.15,163.21,300.0
2019-04-09 13:55:00,163.25,163.32,163.18,163.21,600.0,163.25,163.32,163.18,163.21,600.0
2019-04-09 14:00:00,163.2,163.22,163.13,163.22,600.0,163.2,163.22,163.13,163.22,600.0
2019-04-09 14:05:00,163.32,163.32,163.09,163.09,500.0,163.32,163.32,163.09,163.09,500.0
2019-04-09 14:10:00,163.26,163.32,163.26,163.32,300.0,163.26,163.32,163.26,163.32,300.0
2019-04-09 14:15:00,163.37,163.61,163.37,163.61,1200.0,163.37,163.61,163.37,163.61,1200.0
2019-04-09 14:20:00,163.67,163.7,163.18,163.4,3901.0,163.67,163.7,163.18,163.4,3901.0
2019-04-09 14:25:00,163.47,163.47,163.47,163.47,100.0,163.47,163.47,163.47,163.47,100.0
2019-04-09 14:30:00,163.42,163.55,163.38,163.49,500.0,163.42,163.55,163.38,163.49,500.0
2019-04-09 14:35:00,163.44,163.55,163.44,163.55,1722.0,163.44,163.55,163.44,163.55,1722.0
2019-04-09 14:40:00,163.53,163.53,163.2,163.21,1757.0,163.53,163.53,163.2,163.21,1757.0
2019-04-09 14:45:00,163.26,163.33,163.23,163.33,800.0,163.26,163.33,163.23,163.33,800.0
2019-04-09 14:50:00,163.29,163.39,163.24,163.34,1500.0,163.29,163.39,163.24,163.34,1500.0
2019-04-09 14:55:00,163.31,163.37,163.3,163.33,1501.0,163.31,163.37,163.3,163.33,1501.0
2019-04-09 15:00:00,163.3,163.3,163.16,163.22,1720.0,163.3,163.3,163.16,163.22,1720.0
2019-04-09 15:05:00,163.12,163.17,163.07,163.09,800.0,163.12,163.17,163.07,163.09,800.0
2019-04-09 15:10:00,163.1,163.43,163.08,163.43,4729.0,163.1,163.43,163.08,163.43,4729.0
2019-04-09 15:15:00,163.35,163.53,163.35,163.48,900.0,163.35,163.53,163.35,163.48,900.0
2019-04-09 15:20:00,163.43,163.5,163.41,163.42,1000.0,163.43,163.5,163.41,163.42,1000.0
2019-04-09 15:25:00,163.47,163.47,163.23,163.41,3100.0,163.47,163.47,163.23,163.41,3100.0
2019-04-09 15:30:00,163.41,163.69,163.41,163.59,5105.0,163.41,163.69,163.41,163.59,5105.0
2019-04-09 15:35:00,163.55,163.59,163.53,163.59,1000.0,163.55,163.59,163.53,163.59,1000.0
2019-04-09 15:40:00,163.58,163.64,163.51,163.56,3375.0,163.58,163.64,163.51,163.56,3375.0
2019-04-09 15:45:00,163.59,163.72,163.58,163.59,6800.0,163.59,163.72,163.58,163.59,6800.0
2019-04-09 15:50:00,163.56,163.56,163.27,163.36,6512.0,163.56,163.56,163.27,163.36,6512.0
2019-04-09 15:55:00,163.31,163.31,162.95,163.22,17489.0,163.31,163.31,162.95,163.22,17489.0
2019-04-10 09:30:00,163.76,163.76,162.48,163.47,3140.0,163.76,163.76,162.48,163.47,3140.0
2019-04-10 09:35:00,163.03,163.03,162.42,162.6,2229.0,163.03,163.03,162.42,162.6,2229.0
2019-04-10 09:40:00,163.14,164.44,163.14,164.44,3259.0,163.14,164.44,163.14,164.44,3259.0
2019-04-10 09:45:00,164.53,164.6,164.03,164.19,2600.0,164.53,164.6,164.03,164.19,2600.0
2019-04-10 09:50:00,164.05,164.51,164.04,164.37,1702.0,164.05,164.51,164.04,164.37,1702.0
2019-04-10 09:55:00,164.89,164.89,164.49,164.78,1250.0,164.89,164.89,164.49,164.78,1250.0
2019-04-10 10:00:00,164.76,165.0,164.76,164.9,1385.0,164.76,165.0,164.76,164.9,1385.0
2019-04-10 10:05:00,164.74,164.74,164.32,164.5,2399.0,164.74,164.74,164.32,164.5,2399.0
2019-04-10 10:10:00,164.63,164.85,164.63,164.85,400.0,164.63,164.85,164.63,164.85,400.0
2019-04-10 10:15:00,164.96,165.4,164.95,164.95,2498.0,164.96,165.4,164.95,164.95,2498.0
2019-04-10 10:20:00,165.3,165.63,165.25,165.38,2121.0,165.3,165.63,165.25,165.38,2121.0
2019-04-10 10:25:00,165.83,166.23,165.79,166.05,3000.0,165.83,166.23,165.79,166.05,3000.0
2019-04-10 10:30:00,165.99,166.58,165.75,166.58,3017.0,165.99,166.58,165.75,166.58,3017.0
2019-04-10 10:35:00,166.63,166.76,166.48,166.49,900.0,166.63,166.76,166.48,166.49,900.0
2019-04-10 10:40:00,166.33,166.65,166.33,166.6,1600.0,166.33,166.65,166.33,166.6,1600.0
2019-04-10 10:45:00,166.86,166.96,166.67,166.88,3209.0,166.86,166.96,166.67,166.88,3209.0
2019-04-10 10:50:00,166.54,166.54,166.31,166.33,1501.0,166.54,166.54,166.31,166.33,1501.0
2019-04-10 10:55:00,165.72,165.72,165.72,165.72,100.0,165.72,165.72,165.72,165.72,100.0
2019-04-10 11:00:00,165.9,166.08,165.39,165.73,2610.0,165.9,166.08,165.39,165.73,2610.0
2019-04-10 11:05:00,165.68,165.88,165.57,165.61,1300.0,165.68,165.88,165.57,165.61,1300.0
2019-04-10 11:10:00,165.81,165.87,165.56,165.56,800.0,165.81,165.87,165.56,165.56,800.0
2019-04-10 11:15:00,165.42,165.57,165.2,165.57,3100.0,165.42,165.57,165.2,165.57,3100.0
2019-04-10 11:20:00,165.64,165.64,165.25,165.26,800.0,165.64,165.64,165.25,165.26,800.0
2019-04-10 11:25:00,165.31,165.31,165.12,165.14,1700.0,165.31,165.31,165.12,165.14,1700.0
2019-04-10 11:30:00,165.0,165.29,165.0,165.21,2203.0,165.0,165.29,165.0,165.21,2203.0
2019-04-10 11:35:00,165.39,165.86,165.39,165.85,3250.0,165.39,165.86,165.39,165.85,3250.0
2019-04-10 11:40:00,165.76,165.76,165.52,165.55,1322.0,165.76,165.76,165.52,165.55,1322.0
2019-04-10 11:45:00,165.63,165.63,165.28,165.28,2900.0,165.63,165.63,165.28,165.28,2900.0
2019-04-10 11:50:00,165.48,165.51,165.37,165.43,2003.0,165.48,165.51,165.37,165.43,2003.0
2019-04-10 11:55:00,165.3,165.34,165.23,165.24,900.0,165.3,165.34,165.23,165.24,900.0
2019-04-10 12:00:00,165.27,165.27,165.04,165.11,3860.0,165.27,165.27,165.04,165.11,3860.0
2019-04-10 12:05:00,165.12,165.2,165.02,165.02,1002.0,165.12,165.2,165.02,165.02,1002.0
2019-04-10 12:10:00,165.0,165.15,164.85,165.15,1704.0,165.0,165.15,164.85,165.15,1704.0
2019-04-10 12:15:00,165.03,165.03,164.96,164.96,1823.0,165.03,165.03,164.96,164.96,1823.0
2019-04-10 12:20:00,165.06,165.26,165.01,165.24,1556.0,165.06,165.26,165.01,165.24,1556.0
2019-04-10 12:25:00,165.19,165.31,165.08,165.31,700.0,165.19,165.31,165.08,165.31,700.0
2019-04-10 12:30:00,165.21,165.31,165.21,165.3,600.0,165.21,165.31,165.21,165.3,600.0
2019-04-10 12:35:00,165.63,165.63,165.29,165.44,2209.0,165.63,165.63,165.29,165.44,2209.0
2019-04-10 12:40:00,165.44,165.64,165.39,165.64,1498.0,165.44,165.64,165.39,165.64,1498.0
2019-04-10 12:45:00,165.71,166.14,165.71,165.89,4015.0,165.71,166.14,165.71,165.89,4015.0
2019-04-10 12:50:00,165.9,166.03,165.9,165.95,1201.0,165.9,166.03,165.9,165.95,1201.0
2019-04-10 12:55:00,165.92,165.92,165.68,165.81,1200.0,165.92,165.92,165.68,165.81,1200.0
2019-04-10 13:00:00,165.8,165.8,165.48,165.49,1000.0,165.8,165.8,165.48,165.49,1000.0
2019-04-10 13:05:00,165.45,165.45,165.31,165.33,1753.0,165.45,165.45,165.31,165.33,1753.0
2019-04-10 13:10:00,165.24,165.42,165.24,165.42,700.0,165.24,165.42,165.24,165.42,700.0
2019-04-10 13:15:00,165.49,165.5,165.41,165.41,1101.0,165.49,165.5,165.41,165.41,1101.0
2019-04-10 13:20:00,165.36,165.37,165.3,165.34,801.0,165.36,165.37,165.3,165.34,801.0
2019-04-10 13:25:00,165.37,165.37,165.09,165.09,400.0,165.37,165.37,165.09,165.09,400.0
2019-04-10 13:30:00,165.1,165.25,164.91,164.92,1201.0,165.1,165.25,164.91,164.92,1201.0
2019-04-10 13:35:00,165.01,165.04,164.99,164.99,400.0,165.01,165.04,164.99,164.99,400.0
2019-04-10 13:40:00,165.13,165.29,164.96,165.28,2000.0,165.13,165.29,164.96,165.28,2000.0
2019-04-10 13:45:00,165.31,165.37,165.13,165.15,1000.0,165.31,165.37,165.13,165.15,1000.0
2019-04-10 13:50:00,165.0,165.01,164.67,164.67,1700.0,165.0,165.01,164.67,164.67,1700.0
2019-04-10 13:55:00,164.81,164.92,164.78,164.89,1147.0,164.81,164.92,164.78,164.89,1147.0
2019-04-10 14:00:00,165.17,165.31,165.13,165.14,1805.0,165.17,165.31,165.13,165.14,1805.0
2019-04-10 14:05:00,165.12,165.24,164.91,164.91,900.0,165.12,165.24,164.91,164.91,900.0
2019-04-10 14:10:00,164.69,164.73,164.26,164.33,2919.0,164.69,164.73,164.26,164.33,2919.0
2019-04-10 14:15:00,164.36,164.67,164.36,164.6,1100.0,164.36,164.67,164.36,164.6,1100.0
2019-04-10 14:20:00,164.65,164.65,164.19,164.22,1598.0,164.65,164.65,164.19,164.22,1598.0
2019-04-10 14:25:00,164.36,164.84,164.32,164.66,1500.0,164.36,164.84,164.32,164.66,1500.0
2019-04-10 14:30:00,164.63,164.63,164.37,164.47,1700.0,164.63,164.63,164.37,164.47,1700.0
2019-04-10 14:35:00,164.73,164.73,164.63,164.63,1444.0,164.73,164.73,164.63,164.63,1444.0
2019-04-10 14:40:00,164.62,164.62,164.59,164.59,300.0,164.62,164.62,164.59,164.59,300.0
2019-04-10 14:45:00,164.58,164.64,164.44,164.55,1608.0,164.58,164.64,164.44,164.55,1608.0
2019-04-10 14:50:00,164.56,164.87,164.56,164.74,2300.0,164.56,164.87,164.56,164.74,2300.0
2019-04-10 14:55:00,164.81,164.98,164.79,164.82,1200.0,164.81,164.98,164.79,164.82,1200.0
2019-04-10 15:00:00,164.91,165.1,164.86,165.08,1201.0,164.91,165.1,164.86,165.08,1201.0
2019-04-10 15:05:00,165.03,165.17,164.97,165.17,2006.0,165.03,165.17,164.97,165.17,2006.0
2019-04-10 15:10:00,165.22,165.29,165.12,165.19,3809.0,165.22,165.29,165.12,165.19,3809.0
2019-04-10 15:15:00,165.23,165.3,165.07,165.07,1750.0,165.23,165.3,165.07,165.07,1750.0
2019-04-10 15:20:00,165.14,165.25,165.14,165.24,1600.0,165.14,165.25,165.14,165.24,1600.0
2019-04-10 15:25:00,165.29,165.46,165.29,165.37,2800.0,165.29,165.46,165.29,165.37,2800.0
2019-04-10 15:30:00,165.2,165.2,164.99,165.13,2104.0,165.2,165.2,164.99,165.13,2104.0
2019-04-10 15:35:00,165.11,165.13,165.01,165.06,2425.0,165.11,165.13,165.01,165.06,2425.0
2019-04-10 15:40:00,165.07,165.08,165.03,165.04,1609.0,165.07,165.08,165.03,165.04,1609.0
2019-04-10 15:45:00,165.03,165.03,164.89,164.97,5002.0,165.03,165.03,164.89,164.97,5002.0
2019-04-10 15:50:00,164.98,164.98,164.74,164.79,6800.0,164.98,164.98,164.74,164.79,6800.0
2019-04-10 15:55:00,164.74,165.13,164.69,165.13,13855.0,164.74,165.13,164.69,165.13,13855.0
2019-04-11 09:30:00,166.13,166.13,165.31,165.81,3085.0,166.13,166.13,165.31,165.81,3085.0
2019-04-11 09:35:00,165.99,166.22,165.52,166.22,2654.0,165.99,166.22,165.52,166.22,2654.0
2019-04-11 09:40:00,166.25,166.66,165.98,166.27,2400.0,166.25,166.66,165.98,166.27,2400.0
2019-04-11 09:45:00,165.91,166.13,165.47,165.47,1700.0,165.91,166.13,165.47,165.47,1700.0
2019-04-11 09:50:00,165.77,165.97,164.69,164.75,3081.0,165.77,165.97,164.69,164.75,3081.0
2019-04-11 09:55:00,164.94,165.77,164.93,165.59,1708.0,164.94,165.77,164.93,165.59,1708.0
2019-04-11 10:00:00,165.8,166.03,165.46,165.7,3100.0,165.8,166.03,165.46,165.7,3100.0
2019-04-11 10:05:00,165.69,165.76,164.91,164.91,4469.0,165.69,165.76,164.91,164.91,4469.0
2019-04-11 10:10:00,164.91,165.31,164.37,164.47,2900.0,164.91,165.31,164.37,164.47,2900.0
2019-04-11 10:15:00,164.64,165.03,164.45,165.03,9502.0,164.64,165.03,164.45,165.03,9502.0
2019-04-11 10:20:00,164.66,165.54,164.66,165.54,10300.0,164.66,165.54,164.66,165.54,10300.0
2019-04-11 10:25:00,165.49,165.56,165.28,165.56,900.0,165.49,165.56,165.28,165.56,900.0
2019-04-11 10:30:00,165.45,165.65,165.38,165.65,2338.0,165.45,165.65,165.38,165.65,2338.0
2019-04-11 10:35:00,165.65,166.18,165.65,166.18,1500.0,165.65,166.18,165.65,166.18,1500.0
2019-04-11 10:40:00,166.01,166.43,166.0,166.4,2846.0,166.01,166.43,166.0,166.4,2846.0
2019-04-11 10:45:00,166.5,166.54,166.42,166.53,1132.0,166.5,166.54,166.42,166.53,1132.0
2019-04-11 10:50:00,166.8,166.88,166.65,166.88,918.0,166.8,166.88,166.65,166.88,918.0
2019-04-11 10:55:00,166.86,167.19,166.77,166.99,3500.0,166.86,167.19,166.77,166.99,3500.0
2019-04-11 11:00:00,166.93,167.25,166.59,166.59,1500.0,166.93,167.25,166.59,166.59,1500.0
2019-04-11 11:05:00,166.82,166.96,166.72,166.96,423.0,166.82,166.96,166.72,166.96,423.0
2019-04-11 11:10:00,166.96,166.96,166.96,166.96,0.0,166.96,166.96,166.96,166.96,0.0
2019-04-11 11:15:00,166.78,166.94,166.78,166.94,600.0,166.78,166.94,166.78,166.94,600.0
2019-04-11 11:20:00,167.17,167.58,167.17,167.58,860.0,167.17,167.58,167.17,167.58,860.0
2019-04-11 11:25:00,167.36,167.36,167.18,167.34,1100.0,167.36,167.36,167.18,167.34,1100.0
2019-04-11 11:30:00,167.27,167.47,167.27,167.42,1000.0,167.27,167.47,167.27,167.42,1000.0
2019-04-11 11:35:00,167.59,167.59,167.28,167.28,300.0,167.59,167.59,167.28,167.28,300.0
2019-04-11 11:40:00,167.05,167.06,166.85,167.06,1630.0,167.05,167.06,166.85,167.06,1630.0
2019-04-11 11:45:00,166.85,166.93,166.72,166.86,800.0,166.85,166.93,166.72,166.86,800.0
2019-04-11 11:50:00,167.05,167.05,166.79,166.87,1000.0,167.05,167.05,166.79,166.87,1000.0
2019-04-11 11:55:00,166.78,166.82,166.7,166.82,1049.0,166.78,166.82,166.7,166.82,1049.0
2019-04-11 12:00:00,166.77,166.78,166.7,166.7,978.0,166.77,166.78,166.7,166.7,978.0
2019-04-11 12:05:00,166.78,167.09,166.78,167.09,600.0,166.78,167.09,166.78,167.09,600.0
2019-04-11 12:10:00,167.02,167.08,166.98,166.98,500.0,167.02,167.08,166.98,166.98,500.0
2019-04-11 12:15:00,167.06,167.14,166.84,167.14,1200.0,167.06,167.14,166.84,167.14,1200.0
2019-04-11 12:20:00,166.99,167.21,166.99,167.19,1858.0,166.99,167.21,166.99,167.19,1858.0
2019-04-11 12:25:00,167.06,167.65,167.06,167.44,2200.0,167.06,167.65,167.06,167.44,2200.0
2019-04-11 12:30:00,167.37,167.39,167.23,167.23,1000.0,167.37,167.39,167.23,167.23,1000.0
2019-04-11 12:35:00,167.24,167.4,167.11,167.25,2200.0,167.24,167.4,167.11,167.25,2200.0
2019-04-11 12:40:00,167.19,167.51,167.19,167.51,600.0,167.19,167.51,167.19,167.51,600.0
2019-04-11 12:45:00,167.59,167.59,167.54,167.54,200.0,167.59,167.59,167.54,167.54,200.0
2019-04-11 12:50:00,167.65,168.0,167.65,167.9,1100.0,167.65,168.0,167.65,167.9,1100.0
2019-04-11 12:55:00,167.86,168.13,167.81,168.13,2210.0,167.86,168.13,167.81,168.13,2210.0
2019-04-11 13:00:00,168.01,168.06,167.81,167.81,2044.0,168.01,168.06,167.81,167.81,2044.0
2019-04-11 13:05:00,167.86,167.86,167.74,167.81,1200.0,167.86,167.86,167.74,167.81,1200.0
2019-04-11 13:10:00,167.87,168.08,167.81,168.05,1259.0,167.87,168.08,167.81,168.05,1259.0
2019-04-11 13:15:00,168.03,168.05,167.96,167.96,800.0,168.03,168.05,167.96,167.96,800.0
2019-04-11 13:20:00,168.02,168.08,167.87,167.87,2039.0,168.02,168.08,167.87,167.87,2039.0
2019-04-11 13:25:00,167.91,167.91,167.75,167.86,900.0,167.91,167.91,167.75,167.86,900.0
2019-04-11 13:30:00,168.0,168.0,167.85,167.93,2236.0,168.0,168.0,167.85,167.93,2236.0
2019-04-11 13:35:00,167.97,167.97,167.77,167.77,3000.0,167.97,167.97,167.77,167.77,3000.0
2019-04-11 13:40:00,167.72,167.8,167.71,167.77,1359.0,167.72,167.8,167.71,167.77,1359.0
2019-04-11 13:45:00,167.82,167.96,167.82,167.87,800.0,167.82,167.96,167.82,167.87,800.0
2019-04-11 13:50:00,167.94,168.07,167.94,168.01,2600.0,167.94,168.07,167.94,168.01,2600.0
2019-04-11 13:55:00,168.12,168.2,168.05,168.2,1904.0,168.12,168.2,168.05,168.2,1904.0
2019-04-11 14:00:00,168.16,168.19,168.05,168.14,3322.0,168.16,168.19,168.05,168.14,3322.0
2019-04-11 14:05:00,168.14,168.19,168.12,168.12,2591.0,168.14,168.19,168.12,168.12,2591.0
2019-04-11 14:10:00,168.2,168.2,168.11,168.15,1611.0,168.2,168.2,168.11,168.15,1611.0
2019-04-11 14:15:00,168.2,168.36,168.18,168.32,1602.0,168.2,168.36,168.18,168.32,1602.0
2019-04-11 14:20:00,168.34,168.35,168.14,168.21,2290.0,168.34,168.35,168.14,168.21,2290.0
2019-04-11 14:25:00,168.13,168.36,168.09,168.23,2700.0,168.13,168.36,168.09,168.23,2700.0
2019-04-11 14:30:00,168.26,168.32,168.2,168.21,1553.0,168.26,168.32,168.2,168.21,1553.0
2019-04-11 14:35:00,168.14,168.19,168.01,168.01,2100.0,168.14,168.19,168.01,168.01,2100.0
2019-04-11 14:40:00,168.02,168.06,167.95,168.0,4121.0,168.02,168.06,167.95,168.0,4121.0
2019-04-11 14:45:00,168.05,168.25,168.0,168.25,2509.0,168.05,168.25,168.0,168.25,2509.0
2019-04-11 14:50:00,168.17,168.17,167.94,168.02,1400.0,168.17,168.17,167.94,168.02,1400.0
2019-04-11 14:55:00,168.01,168.03,167.86,168.03,1400.0,168.01,168.03,167.86,168.03,1400.0
2019-04-11 15:00:00,168.03,168.08,168.02,168.02,1400.0,168.03,168.08,168.02,168.02,1400.0
2019-04-11 15:05:00,168.03,168.21,168.01,168.15,700.0,168.03,168.21,168.01,168.15,700.0
2019-04-11 15:10:00,168.25,168.32,168.19,168.27,1000.0,168.25,168.32,168.19,168.27,1000.0
2019-04-11 15:15:00,168.26,168.31,168.18,168.24,1917.0,168.26,168.31,168.18,168.24,1917.0
2019-04-11 15:20:00,168.34,168.35,168.15,168.15,2000.0,168.34,168.35,168.15,168.15,2000.0
2019-04-11 15:25:00,168.15,168.16,168.02,168.04,2809.0,168.15,168.16,168.02,168.04,2809.0
2019-04-11 15:30:00,167.96,167.96,167.84,167.89,3028.0,167.96,167.96,167.84,167.89,3028.0
2019-04-11 15:35:00,167.82,167.82,167.46,167.68,2935.0,167.82,167.82,167.46,167.68,2935.0
2019-04-11 15:40:00,167.64,167.66,167.53,167.53,1699.0,167.64,167.66,167.53,167.53,1699.0
2019-04-11 15:45:00,167.53,167.69,167.4,167.46,6004.0,167.53,167.69,167.4,167.46,6004.0
2019-04-11 15:50:00,167.52,167.63,167.46,167.5,8484.0,167.52,167.63,167.46,167.5,8484.0
2019-04-11 15:55:00,167.59,167.64,167.44,167.44,11236.0,167.59,167.64,167.44,167.44,11236.0
2019-04-12 09:30:00,168.2,168.27,167.03,167.03,5823.0,168.2,168.27,167.03,167.03,5823.0
2019-04-12 09:35:00,167.61,168.16,167.0,167.18,4700.0,167.61,168.16,167.0,167.18,4700.0
2019-04-12 09:40:00,167.39,167.39,166.08,166.08,4076.0,167.39,167.39,166.08,166.08,4076.0
2019-04-12 09:45:00,165.98,165.98,164.58,164.58,11557.0,165.98,165.98,164.58,164.58,11557.0
2019-04-12 09:50:00,164.58,165.43,163.63,165.43,12040.0,164.58,165.43,163.63,165.43,12040.0
2019-04-12 09:55:00,165.51,166.31,165.51,166.16,7300.0,165.51,166.31,165.51,166.16,7300.0
2019-04-12 10:00:00,166.11,166.41,165.84,166.16,2702.0,166.11,166.41,165.84,166.16,2702.0
2019-04-12 10:05:00,165.65,166.24,165.65,165.7,4313.0,165.65,166.24,165.65,165.7,4313.0
2019-04-12 10:10:00,165.67,165.71,165.35,165.71,1700.0,165.67,165.71,165.35,165.71,1700.0
2019-04-12 10:15:00,165.7,166.01,165.63,165.75,1810.0,165.7,166.01,165.63,165.75,1810.0
2019-04-12 10:20:00,165.75,166.19,165.36,165.46,12689.0,165.75,166.19,165.36,165.46,12689.0
2019-04-12 10:25:00,165.36,165.62,165.13,165.48,2200.0,165.36,165.62,165.13,165.48,2200.0
2019-04-12 10:30:00,165.22,165.72,165.21,165.72,2400.0,165.22,165.72,165.21,165.72,2400.0
2019-04-12 10:35:00,165.75,165.75,165.59,165.71,516.0,165.75,165.75,165.59,165.71,516.0
2019-04-12 10:40:00,165.82,166.04,165.67,165.79,3200.0,165.82,166.04,165.67,165.79,3200.0
2019-04-12 10:45:00,165.73,165.9,165.58,165.9,1655.0,165.73,165.9,165.58,165.9,1655.0
2019-04-12 10:50:00,165.8,165.87,165.75,165.75,765.0,165.8,165.87,165.75,165.75,765.0
2019-04-12 10:55:00,165.65,165.97,165.65,165.93,906.0,165.65,165.97,165.65,165.93,906.0
2019-04-12 11:00:00,165.81,165.84,165.35,165.44,1900.0,165.81,165.84,165.35,165.44,1900.0
2019-04-12 11:05:00,165.58,165.63,165.55,165.55,900.0,165.58,165.63,165.55,165.55,900.0
2019-04-12 11:10:00,165.38,165.38,164.83,165.03,3080.0,165.38,165.38,164.83,165.03,3080.0
2019-04-12 11:15:00,165.13,165.41,165.05,165.39,1300.0,165.13,165.41,165.05,165.39,1300.0
2019-04-12 11:20:00,165.38,165.54,165.37,165.45,700.0,165.38,165.54,165.37,165.45,700.0
2019-04-12 11:25:00,165.5,165.61,165.3,165.53,1100.0,165.5,165.61,165.3,165.53,1100.0
2019-04-12 11:30:00,165.6,165.81,165.52,165.81,1534.0,165.6,165.81,165.52,165.81,1534.0
2019-04-12 11:35:00,165.72,165.85,165.6,165.81,3712.0,165.72,165.85,165.6,165.81,3712.0
2019-04-12 11:40:00,165.75,165.82,165.75,165.82,601.0,165.75,165.82,165.75,165.82,601.0
2019-04-12 11:45:00,165.72,165.89,165.55,165.84,1200.0,165.72,165.89,165.55,165.84,1200.0
2019-04-12 11:50:00,165.89,166.04,165.84,166.04,2701.0,165.89,166.04,165.84,166.04,2701.0
2019-04-12 11:55:00,166.03,166.14,165.95,166.05,1300.0,166.03,166.14,165.95,166.05,1300.0
2019-04-12 12:00:00,166.06,166.13,165.81,165.94,5507.0,166.06,166.13,165.81,165.94,5507.0
2019-04-12 12:05:00,165.96,166.04,165.81,165.81,1600.0,165.96,166.04,165.81,165.81,1600.0
2019-04-12 12:10:00,166.0,166.0,165.84,165.9,800.0,166.0,166.0,165.84,165.9,800.0
2019-04-12 12:15:00,166.04,166.12,165.92,166.0,4980.0,166.04,166.12,165.92,166.0,4980.0
2019-04-12 12:20:00,165.79,165.79,165.68,165.73,500.0,165.79,165.79,165.68,165.73,500.0
2019-04-12 12:25:00,165.84,165.84,165.74,165.74,201.0,165.84,165.84,165.74,165.74,201.0
2019-04-12 12:30:00,165.83,165.87,165.62,165.62,900.0,165.83,165.87,165.62,165.62,900.0
2019-04-12 12:35:00,165.57,165.58,165.33,165.58,3300.0,165.57,165.58,165.33,165.58,3300.0
2019-04-12 12:40:00,165.9,165.9,165.73,165.84,2726.0,165.9,165.9,165.73,165.84,2726.0
2019-04-12 12:45:00,165.92,165.92,165.84,165.84,400.0,165.92,165.92,165.84,165.84,400.0
2019-04-12 12:50:00,165.89,166.18,165.86,166.1,7685.0,165.89,166.18,165.86,166.1,7685.0
2019-04-12 12:55:00,166.1,166.12,165.99,166.06,1000.0,166.1,166.12,165.99,166.06,1000.0
2019-04-12 13:00:00,166.04,166.04,165.73,165.73,2204.0,166.04,166.04,165.73,165.73,2204.0
2019-04-12 13:05:00,165.91,165.97,165.85,165.85,500.0,165.91,165.97,165.85,165.85,500.0
2019-04-12 13:10:00,165.89,166.03,165.76,165.76,1400.0,165.89,166.03,165.76,165.76,1400.0
2019-04-12 13:15:00,165.86,165.9,165.39,165.4,2600.0,165.86,165.9,165.39,165.4,2600.0
2019-04-12 13:20:00,165.53,165.63,165.5,165.58,1300.0,165.53,165.63,165.5,165.58,1300.0
2019-04-12 13:25:00,165.56,165.57,165.54,165.54,200.0,165.56,165.57,165.54,165.54,200.0
2019-04-12 13:30:00,165.46,165.46,165.26,165.46,2305.0,165.46,165.46,165.26,165.46,2305.0
2019-04-12 13:35:00,165.36,165.38,165.17,165.27,1500.0,165.36,165.38,165.17,165.27,1500.0
2019-04-12 13:40:00,165.27,165.33,165.27,165.33,830.0,165.27,165.33,165.27,165.33,830.0
2019-04-12 13:45:00,165.39,165.41,165.38,165.39,456.0,165.39,165.41,165.38,165.39,456.0
2019-04-12 13:50:00,165.34,165.52,165.34,165.38,1223.0,165.34,165.52,165.34,165.38,1223.0
2019-04-12 13:55:00,165.44,165.52,165.44,165.49,300.0,165.44,165.52,165.44,165.49,300.0
2019-04-12 14:00:00,165.43,165.58,165.21,165.48,1902.0,165.43,165.58,165.21,165.48,1902.0
2019-04-12 14:05:00,165.58,165.7,165.52,165.7,1700.0,165.58,165.7,165.52,165.7,1700.0
2019-04-12 14:10:00,165.7,165.73,165.7,165.7,400.0,165.7,165.73,165.7,165.7,400.0
2019-04-12 14:15:00,165.59,165.59,165.31,165.31,1300.0,165.59,165.59,165.31,165.31,1300.0
2019-04-12 14:20:00,165.28,165.4,165.27,165.4,1104.0,165.28,165.4,165.27,165.4,1104.0
2019-04-12 14:25:00,165.33,165.36,165.22,165.22,1275.0,165.33,165.36,165.22,165.22,1275.0
2019-04-12 14:30:00,165.16,165.21,165.08,165.2,2288.0,165.16,165.21,165.08,165.2,2288.0
2019-04-12 14:35:00,165.18,165.3,165.13,165.26,1700.0,165.18,165.3,165.13,165.26,1700.0
2019-04-12 14:40:00,165.23,165.24,165.01,165.02,1300.0,165.23,165.24,165.01,165.02,1300.0
2019-04-12 14:45:00,165.02,165.1,165.01,165.07,2200.0,165.02,165.1,165.01,165.07,2200.0
2019-04-12 14:50:00,165.0,165.1,165.0,165.1,300.0,165.0,165.1,165.0,165.1,300.0
2019-04-12 14:55:00,165.11,165.2,165.02,165.2,700.0,165.11,165.2,165.02,165.2,700.0
2019-04-12 15:00:00,165.21,165.35,165.2,165.25,2201.0,165.21,165.35,165.2,165.25,2201.0
2019-04-12 15:05:00,165.25,165.35,165.25,165.35,1800.0,165.25,165.35,165.25,165.35,1800.0
2019-04-12 15:10:00,165.38,165.49,165.33,165.41,1600.0,165.38,165.49,165.33,165.41,1600.0
2019-04-12 15:15:00,165.44,165.75,165.43,165.74,3206.0,165.44,165.75,165.43,165.74,3206.0
2019-04-12 15:20:00,165.76,165.79,165.55,165.55,3400.0,165.76,165.79,165.55,165.55,3400.0
2019-04-12 15:25:00,165.55,165.8,165.39,165.74,4413.0,165.55,165.8,165.39,165.74,4413.0
2019-04-12 15:30:00,165.71,165.89,165.71,165.82,3803.0,165.71,165.89,165.71,165.82,3803.0
2019-04-12 15:35:00,165.87,166.01,165.8,165.97,5602.0,165.87,166.01,165.8,165.97,5602.0
2019-04-12 15:40:00,165.97,166.03,165.96,166.02,2600.0,165.97,166.03,165.96,166.02,2600.0
2019-04-12 15:45:00,166.0,166.2,166.0,166.06,8816.0,166.0,166.2,166.0,166.06,8816.0
2019-04-12 15:50:00,166.12,166.16,165.96,166.06,7618.0,166.12,166.16,165.96,166.06,7618.0
2019-04-12 15:55:00,166.08,166.24,165.97,165.97,24885.0,166.08,166.24,165.97,165.97,24885.0
2019-04-15 09:30:00,166.0,166.41,165.36,165.86,5548.0,166.0,166.41,165.36,165.86,5548.0
2019-04-15 09:35:00,166.36,167.61,166.22,167.3,7120.0,166.36,167.61,166.22,167.3,7120.0
2019-04-15 09:40:00,167.3,167.68,167.02,167.5,4500.0,167.3,167.68,167.02,167.5,4500.0
2019-04-15 09:45:00,167.34,167.62,167.14,167.26,4011.0,167.34,167.62,167.14,167.26,4011.0
2019-04-15 09:50:00,167.25,167.25,167.0,167.19,10500.0,167.25,167.25,167.0,167.19,10500.0
2019-04-15 09:55:00,166.91,166.91,166.4,166.4,2100.0,166.91,166.91,166.4,166.4,2100.0
2019-04-15 10:00:00,166.34,166.48,166.06,166.32,5636.0,166.34,166.48,166.06,166.32,5636.0
2019-04-15 10:05:00,165.95,166.3,165.91,166.3,900.0,165.95,166.3,165.91,166.3,900.0
2019-04-15 10:10:00,165.98,165.98,165.47,165.48,1200.0,165.98,165.98,165.47,165.48,1200.0
2019-04-15 10:15:00,165.3,165.34,164.91,164.95,3205.0,165.3,165.34,164.91,164.95,3205.0
2019-04-15 10:20:00,165.13,165.49,164.94,165.4,4394.0,165.13,165.49,164.94,165.4,4394.0
2019-04-15 10:25:00,165.26,165.46,164.75,164.75,2188.0,165.26,165.46,164.75,164.75,2188.0
2019-04-15 10:30:00,164.6,164.6,164.0,164.48,3001.0,164.6,164.6,164.0,164.48,3001.0
2019-04-15 10:35:00,164.66,164.66,163.84,164.16,2600.0,164.66,164.66,163.84,164.16,2600.0
2019-04-15 10:40:00,164.22,164.31,164.17,164.17,1400.0,164.22,164.31,164.17,164.17,1400.0
2019-04-15 10:45:00,164.09,164.47,164.04,164.38,3100.0,164.09,164.47,164.04,164.38,3100.0
2019-04-15 10:50:00,164.57,164.85,164.46,164.84,1520.0,164.57,164.85,164.46,164.84,1520.0
2019-04-15 10:55:00,164.59,165.61,164.58,164.97,4755.0,164.59,165.61,164.58,164.97,4755.0
2019-04-15 11:00:00,165.03,165.23,164.82,164.82,4849.0,165.03,165.23,164.82,164.82,4849.0
2019-04-15 11:05:00,164.81,165.23,164.81,165.23,1300.0,164.81,165.23,164.81,165.23,1300.0
2019-04-15 11:10:00,165.49,165.51,165.4,165.4,300.0,165.49,165.51,165.4,165.4,300.0
2019-04-15 11:15:00,165.25,165.62,165.22,165.62,1300.0,165.25,165.62,165.22,165.62,1300.0
2019-04-15 11:20:00,165.59,165.6,165.12,165.28,1350.0,165.59,165.6,165.12,165.28,1350.0
2019-04-15 11:25:00,165.42,165.46,165.14,165.46,3518.0,165.42,165.46,165.14,165.46,3518.0
2019-04-15 11:30:00,165.31,165.31,164.83,164.83,2192.0,165.31,165.31,164.83,164.83,2192.0
2019-04-15 11:35:00,164.9,164.9,164.51,164.55,3200.0,164.9,164.9,164.51,164.55,3200.0
2019-04-15 11:40:00,164.47,164.63,164.47,164.49,1900.0,164.47,164.63,164.47,164.49,1900.0
2019-04-15 11:45:00,164.63,164.75,164.3,164.75,2043.0,164.63,164.75,164.3,164.75,2043.0
2019-04-15 11:50:00,164.81,164.99,164.81,164.82,700.0,164.81,164.99,164.81,164.82,700.0
2019-04-15 11:55:00,165.05,165.13,165.01,165.12,1445.0,165.05,165.13,165.01,165.12,1445.0
2019-04-15 12:00:00,165.34,165.34,164.9,165.03,1500.0,165.34,165.34,164.9,165.03,1500.0
2019-04-15 12:05:00,164.58,164.58,164.57,164.57,335.0,164.58,164.58,164.57,164.57,335.0
2019-04-15 12:10:00,164.44,164.69,164.38,164.69,1700.0,164.44,164.69,164.38,164.69,1700.0
2019-04-15 12:15:00,164.72,164.75,164.54,164.54,700.0,164.72,164.75,164.54,164.54,700.0
2019-04-15 12:20:00,164.69,164.69,164.62,164.62,324.0,164.69,164.69,164.62,164.62,324.0
2019-04-15 12:25:00,164.61,164.72,164.54,164.6,1300.0,164.61,164.72,164.54,164.6,1300.0
2019-04-15 12:30:00,164.63,164.63,164.6,164.63,500.0,164.63,164.63,164.6,164.63,500.0
2019-04-15 12:35:00,164.68,164.91,164.68,164.84,1600.0,164.68,164.91,164.68,164.84,1600.0
2019-04-15 12:40:00,164.88,164.89,164.84,164.84,485.0,164.88,164.89,164.84,164.84,485.0
2019-04-15 12:45:00,164.88,165.01,164.88,165.01,912.0,164.88,165.01,164.88,165.01,912.0
2019-04-15 12:50:00,164.98,164.98,164.71,164.76,2986.0,164.98,164.98,164.71,164.76,2986.0
2019-04-15 12:55:00,164.73,164.73,164.54,164.64,1029.0,164.73,164.73,164.54,164.64,1029.0
2019-04-15 13:00:00,164.6,164.89,164.6,164.89,2641.0,164.6,164.89,164.6,164.89,2641.0
2019-04-15 13:05:00,164.97,164.97,164.88,164.95,2154.0,164.97,164.97,164.88,164.95,2154.0
2019-04-15 13:10:00,164.91,165.07,164.77,165.07,8709.0,164.91,165.07,164.77,165.07,8709.0
2019-04-15 13:15:00,165.09,165.31,165.02,165.31,3791.0,165.09,165.31,165.02,165.31,3791.0
2019-04-15 13:20:00,165.31,165.36,165.21,165.22,1554.0,165.31,165.36,165.21,165.22,1554.0
2019-04-15 13:25:00,165.25,165.25,165.09,165.09,340.0,165.25,165.25,165.09,165.09,340.0
2019-04-15 13:30:00,165.06,165.28,165.06,165.2,1675.0,165.06,165.28,165.06,165.2,1675.0
2019-04-15 13:35:00,165.25,165.49,165.25,165.43,818.0,165.25,165.49,165.25,165.43,818.0
2019-04-15 13:40:00,165.53,165.53,165.36,165.36,906.0,165.53,165.53,165.36,165.36,906.0
2019-04-15 13:45:00,165.28,165.39,165.27,165.35,938.0,165.28,165.39,165.27,165.35,938.0
2019-04-15 13:50:00,165.34,165.34,165.17,165.24,1659.0,165.34,165.34,165.17,165.24,1659.0
2019-04-15 13:55:00,165.21,165.42,165.21,165.42,1017.0,165.21,165.42,165.21,165.42,1017.0
2019-04-15 14:00:00,165.34,165.39,165.14,165.17,1013.0,165.34,165.39,165.14,165.17,1013.0
2019-04-15 14:05:00,165.24,165.26,165.14,165.14,2072.0,165.24,165.26,165.14,165.14,2072.0
2019-04-15 14:10:00,164.96,165.23,164.95,165.16,2700.0,164.96,165.23,164.95,165.16,2700.0
2019-04-15 14:15:00,165.24,165.26,165.09,165.09,3412.0,165.24,165.26,165.09,165.09,3412.0
2019-04-15 14:20:00,165.1,165.26,165.1,165.2,1517.0,165.1,165.26,165.1,165.2,1517.0
2019-04-15 14:25:00,165.22,165.45,165.22,165.41,1635.0,165.22,165.45,165.22,165.41,1635.0
2019-04-15 14:30:00,165.49,165.5,165.37,165.39,5654.0,165.49,165.5,165.37,165.39,5654.0
2019-04-15 14:35:00,165.38,165.38,165.27,165.27,200.0,165.38,165.38,165.27,165.27,200.0
2019-04-15 14:40:00,165.41,165.45,165.26,165.38,2116.0,165.41,165.45,165.26,165.38,2116.0
2019-04-15 14:45:00,165.37,165.46,165.36,165.46,700.0,165.37,165.46,165.36,165.46,700.0
2019-04-15 14:50:00,165.45,165.85,165.45,165.85,2057.0,165.45,165.85,165.45,165.85,2057.0
2019-04-15 14:55:00,165.89,165.89,165.7,165.76,400.0,165.89,165.89,165.7,165.76,400.0
2019-04-15 15:00:00,165.82,165.83,165.66,165.66,1504.0,165.82,165.83,165.66,165.66,1504.0
2019-04-15 15:05:00,165.65,165.81,165.65,165.81,1500.0,165.65,165.81,165.65,165.81,1500.0
2019-04-15 15:10:00,165.8,165.87,165.65,165.71,1779.0,165.8,165.87,165.65,165.71,1779.0
2019-04-15 15:15:00,165.75,165.79,165.69,165.79,2161.0,165.75,165.79,165.69,165.79,2161.0
2019-04-15 15:20:00,165.83,165.84,165.68,165.72,1402.0,165.83,165.84,165.68,165.72,1402.0
2019-04-15 15:25:00,165.75,165.75,165.6,165.6,646.0,165.75,165.75,165.6,165.6,646.0
2019-04-15 15:30:00,165.61,165.75,165.61,165.73,3500.0,165.61,165.75,165.61,165.73,3500.0
2019-04-15 15:35:00,165.75,165.81,165.7,165.71,2300.0,165.75,165.81,165.7,165.71,2300.0
2019-04-15 15:40:00,165.74,165.83,165.73,165.8,4928.0,165.74,165.83,165.73,165.8,4928.0
2019-04-15 15:45:00,165.72,165.8,165.7,165.7,2526.0,165.72,165.8,165.7,165.7,2526.0
2019-04-15 15:50:00,165.68,165.7,164.89,165.05,25170.0,165.68,165.7,164.89,165.05,25170.0
2019-04-15 15:55:00,165.09,165.18,164.85,165.18,12025.0,165.09,165.18,164.85,165.18,12025.0
2019-04-16 09:30:00,166.56,166.75,166.22,166.42,13476.0,166.56,166.75,166.22,166.42,13476.0
2019-04-16 09:35:00,166.41,167.11,166.37,166.41,4796.0,166.41,167.11,166.37,166.41,4796.0
2019-04-16 09:40:00,166.41,166.8,165.87,166.05,2120.0,166.41,166.8,165.87,166.05,2120.0
2019-04-16 09:45:00,166.04,166.37,165.88,166.16,2658.0,166.04,166.37,165.88,166.16,2658.0
2019-04-16 09:50:00,165.8,166.29,165.8,166.29,400.0,165.8,166.29,165.8,166.29,400.0
2019-04-16 09:55:00,166.07,166.18,165.91,166.16,4783.0,166.07,166.18,165.91,166.16,4783.0
2019-04-16 10:00:00,166.29,166.47,165.98,166.3,2295.0,166.29,166.47,165.98,166.3,2295.0
2019-04-16 10:05:00,166.31,166.58,166.11,166.13,2815.0,166.31,166.58,166.11,166.13,2815.0
2019-04-16 10:10:00,166.41,166.5,166.41,166.43,600.0,166.41,166.5,166.41,166.43,600.0
2019-04-16 10:15:00,166.56,166.56,166.3,166.35,4800.0,166.56,166.56,166.3,166.35,4800.0
2019-04-16 10:20:00,166.45,166.77,166.45,166.53,700.0,166.45,166.77,166.45,166.53,700.0
2019-04-16 10:25:00,166.35,166.35,166.03,166.03,400.0,166.35,166.35,166.03,166.03,400.0
2019-04-16 10:30:00,166.23,166.39,166.07,166.19,2800.0,166.23,166.39,166.07,166.19,2800.0
2019-04-16 10:35:00,166.57,166.91,166.5,166.88,3100.0,166.57,166.91,166.5,166.88,3100.0
2019-04-16 10:40:00,166.83,166.83,166.56,166.67,3405.0,166.83,166.83,166.56,166.67,3405.0
2019-04-16 10:45:00,166.5,166.58,166.36,166.58,2985.0,166.5,166.58,166.36,166.58,2985.0
2019-04-16 10:50:00,166.55,166.99,166.55,166.93,2914.0,166.55,166.99,166.55,166.93,2914.0
2019-04-16 10:55:00,166.88,167.09,166.83,167.09,5185.0,166.88,167.09,166.83,167.09,5185.0
2019-04-16 11:00:00,167.09,167.45,167.09,167.45,6000.0,167.09,167.45,167.09,167.45,6000.0
2019-04-16 11:05:00,167.5,167.68,167.37,167.58,1100.0,167.5,167.68,167.37,167.58,1100.0
2019-04-16 11:10:00,167.61,167.97,167.61,167.85,2281.0,167.61,167.97,167.61,167.85,2281.0
2019-04-16 11:15:00,167.61,167.61,167.24,167.57,2986.0,167.61,167.61,167.24,167.57,2986.0
2019-04-16 11:20:00,167.63,167.76,167.52,167.64,2000.0,167.63,167.76,167.52,167.64,2000.0
2019-04-16 11:25:00,167.66,167.66,167.49,167.49,806.0,167.66,167.66,167.49,167.49,806.0
2019-04-16 11:30:00,167.52,167.55,167.25,167.55,2606.0,167.52,167.55,167.25,167.55,2606.0
2019-04-16 11:35:00,167.45,167.8,167.45,167.76,600.0,167.45,167.8,167.45,167.76,600.0
2019-04-16 11:40:00,167.58,167.7,167.56,167.56,700.0,167.58,167.7,167.56,167.56,700.0
2019-04-16 11:45:00,167.5,167.51,167.19,167.45,2158.0,167.5,167.51,167.19,167.45,2158.0
2019-04-16 11:50:00,167.42,167.48,167.34,167.48,1356.0,167.42,167.48,167.34,167.48,1356.0
2019-04-16 11:55:00,167.51,167.52,167.44,167.46,505.0,167.51,167.52,167.44,167.46,505.0
2019-04-16 12:00:00,167.58,167.62,167.33,167.62,500.0,167.58,167.62,167.33,167.62,500.0
2019-04-16 12:05:00,167.62,167.62,167.62,167.62,0.0,167.62,167.62,167.62,167.62,0.0
2019-04-16 12:10:00,167.62,167.72,167.62,167.64,1300.0,167.62,167.72,167.62,167.64,1300.0
2019-04-16 12:15:00,167.66,167.69,167.52,167.52,2000.0,167.66,167.69,167.52,167.52,2000.0
2019-04-16 12:20:00,167.46,167.46,167.46,167.46,300.0,167.46,167.46,167.46,167.46,300.0
2019-04-16 12:25:00,167.64,167.67,167.6,167.67,2364.0,167.64,167.67,167.6,167.67,2364.0
2019-04-16 12:30:00,167.6,167.6,167.31,167.35,2034.0,167.6,167.6,167.31,167.35,2034.0
2019-04-16 12:35:00,167.28,167.59,167.28,167.56,1931.0,167.28,167.59,167.28,167.56,1931.0
2019-04-16 12:40:00,167.56,167.56,167.55,167.56,369.0,167.56,167.56,167.55,167.56,369.0
2019-04-16 12:45:00,167.49,167.56,167.34,167.52,3597.0,167.49,167.56,167.34,167.52,3597.0
2019-04-16 12:50:00,167.59,167.72,167.59,167.6,801.0,167.59,167.72,167.59,167.6,801.0
2019-04-16 12:55:00,167.63,167.71,167.57,167.71,1100.0,167.63,167.71,167.57,167.71,1100.0
2019-04-16 13:00:00,167.6,167.75,167.59,167.69,1200.0,167.6,167.75,167.59,167.69,1200.0
2019-04-16 13:05:00,167.69,167.69,167.69,167.69,0.0,167.69,167.69,167.69,167.69,0.0
2019-04-16 13:10:00,167.67,167.67,167.67,167.67,100.0,167.67,167.67,167.67,167.67,100.0
2019-04-16 13:15:00,167.82,167.93,167.75,167.81,2021.0,167.82,167.93,167.75,167.81,2021.0
2019-04-16 13:20:00,167.79,168.1,167.74,168.1,3766.0,167.79,168.1,167.74,168.1,3766.0
2019-04-16 13:25:00,168.07,168.07,168.01,168.02,1100.0,168.07,168.07,168.01,168.02,1100.0
2019-04-16 13:30:00,168.05,168.07,167.92,167.96,1400.0,168.05,168.07,167.92,167.96,1400.0
2019-04-16 13:35:00,168.01,168.09,167.97,167.97,1112.0,168.01,168.09,167.97,167.97,1112.0
2019-04-16 13:40:00,167.95,168.26,167.95,168.26,2200.0,167.95,168.26,167.95,168.26,2200.0
2019-04-16 13:45:00,168.32,168.58,168.27,168.28,6006.0,168.32,168.58,168.27,168.28,6006.0
2019-04-16 13:50:00,168.31,168.31,167.94,167.94,1898.0,168.31,168.31,167.94,167.94,1898.0
2019-04-16 13:55:00,168.02,168.1,168.02,168.1,400.0,168.02,168.1,168.02,168.1,400.0
2019-04-16 14:00:00,168.11,168.15,167.95,168.0,1100.0,168.11,168.15,167.95,168.0,1100.0
2019-04-16 14:05:00,168.18,168.26,168.0,168.01,3073.0,168.18,168.26,168.0,168.01,3073.0
2019-04-16 14:10:00,167.98,168.1,167.98,168.1,1400.0,167.98,168.1,167.98,168.1,1400.0
2019-04-16 14:15:00,168.06,168.19,167.92,167.92,2805.0,168.06,168.19,167.92,167.92,2805.0
2019-04-16 14:20:00,167.94,167.94,167.9,167.93,800.0,167.94,167.94,167.9,167.93,800.0
2019-04-16 14:25:00,168.01,168.01,167.81,167.91,1917.0,168.01,168.01,167.81,167.91,1917.0
2019-04-16 14:30:00,167.76,167.79,167.44,167.49,3822.0,167.76,167.79,167.44,167.49,3822.0
2019-04-16 14:35:00,167.48,167.6,167.48,167.51,1000.0,167.48,167.6,167.48,167.51,1000.0
2019-04-16 14:40:00,167.53,167.53,167.33,167.34,200.0,167.53,167.53,167.33,167.34,200.0
2019-04-16 14:45:00,167.36,167.4,167.17,167.4,2400.0,167.36,167.4,167.17,167.4,2400.0
2019-04-16 14:50:00,167.31,167.47,167.27,167.4,4224.0,167.31,167.47,167.27,167.4,4224.0
2019-04-16 14:55:00,167.31,167.43,167.19,167.35,2400.0,167.31,167.43,167.19,167.35,2400.0
2019-04-16 15:00:00,167.46,167.49,167.28,167.29,1560.0,167.46,167.49,167.28,167.29,1560.0
2019-04-16 15:05:00,167.37,167.37,167.21,167.3,2420.0,167.37,167.37,167.21,167.3,2420.0
2019-04-16 15:10:00,167.25,167.25,167.11,167.11,1806.0,167.25,167.25,167.11,167.11,1806.0
2019-04-16 15:15:00,167.11,167.16,167.03,167.12,2870.0,167.11,167.16,167.03,167.12,2870.0
2019-04-16 15:20:00,167.1,167.11,166.65,166.71,8872.0,167.1,167.11,166.65,166.71,8872.0
2019-04-16 15:25:00,166.61,166.67,166.36,166.36,4806.0,166.61,166.67,166.36,166.36,4806.0
2019-04-16 15:30:00,166.26,166.26,165.33,165.37,3855.0,166.26,166.26,165.33,165.37,3855.0
2019-04-16 15:35:00,165.34,165.39,164.91,165.01,6800.0,165.34,165.39,164.91,165.01,6800.0
2019-04-16 15:40:00,165.06,165.26,164.93,165.12,6895.0,165.06,165.26,164.93,165.12,6895.0
2019-04-16 15:45:00,165.12,165.8,165.12,165.8,5600.0,165.12,165.8,165.12,165.8,5600.0
2019-04-16 15:50:00,165.81,166.17,165.81,166.11,7815.0,165.81,166.17,165.81,166.11,7815.0
2019-04-16 15:55:00,166.09,166.46,166.05,166.35,17948.0,166.09,166.46,166.05,166.35,17948.0
2019-04-17 09:30:00,167.39,167.79,166.79,166.79,3745.0,167.39,167.79,166.79,166.79,3745.0
2019-04-17 09:35:00,166.6,166.87,166.31,166.5,5131.0,166.6,166.87,166.31,166.5,5131.0
2019-04-17 09:40:00,166.48,166.48,165.52,166.13,3193.0,166.48,166.48,165.52,166.13,3193.0
2019-04-17 09:45:00,166.43,167.07,166.43,166.7,4898.0,166.43,167.07,166.43,166.7,4898.0
2019-04-17 09:50:00,166.78,166.78,166.27,166.27,700.0,166.78,166.78,166.27,166.27,700.0
2019-04-17 09:55:00,166.07,166.07,164.76,164.8,4750.0,166.07,166.07,164.76,164.8,4750.0
2019-04-17 10:00:00,164.61,164.61,163.26,163.5,6293.0,164.61,164.61,163.26,163.5,6293.0
2019-04-17 10:05:00,163.3,163.74,162.46,163.74,4461.0,163.3,163.74,162.46,163.74,4461.0
2019-04-17 10:10:00,163.88,164.37,163.74,164.03,3409.0,163.88,164.37,163.74,164.03,3409.0
2019-04-17 10:15:00,163.8,164.45,163.39,164.45,2032.0,163.8,164.45,163.39,164.45,2032.0
2019-04-17 10:20:00,164.5,164.72,164.29,164.72,2820.0,164.5,164.72,164.29,164.72,2820.0
2019-04-17 10:25:00,164.61,164.97,164.06,164.07,5710.0,164.61,164.97,164.06,164.07,5710.0
2019-04-17 10:30:00,163.75,164.0,163.56,163.56,1403.0,163.75,164.0,163.56,163.56,1403.0
2019-04-17 10:35:00,163.42,163.91,163.21,163.91,3200.0,163.42,163.91,163.21,163.91,3200.0
2019-04-17 10:40:00,163.92,164.28,163.58,163.58,7109.0,163.92,164.28,163.58,163.58,7109.0
2019-04-17 10:45:00,163.46,163.76,162.56,162.99,1145.0,163.46,163.76,162.56,162.99,1145.0
2019-04-17 10:50:00,162.92,163.31,162.66,163.31,1389.0,162.92,163.31,162.66,163.31,1389.0
2019-04-17 10:55:00,163.13,163.21,162.3,162.67,4600.0,163.13,163.21,162.3,162.67,4600.0
2019-04-17 11:00:00,162.74,162.89,162.57,162.89,1360.0,162.74,162.89,162.57,162.89,1360.0
2019-04-17 11:05:00,162.45,162.87,162.22,162.85,2790.0,162.45,162.87,162.22,162.85,2790.0
2019-04-17 11:10:00,162.81,162.85,162.45,162.64,1982.0,162.81,162.85,162.45,162.64,1982.0
2019-04-17 11:15:00,162.65,163.11,162.59,163.11,2725.0,162.65,163.11,162.59,163.11,2725.0
2019-04-17 11:20:00,162.99,163.06,162.76,163.03,2383.0,162.99,163.06,162.76,163.03,2383.0
2019-04-17 11:25:00,163.09,163.09,162.49,162.5,9423.0,163.09,163.09,162.49,162.5,9423.0
2019-04-17 11:30:00,162.53,162.65,161.65,161.65,4007.0,162.53,162.65,161.65,161.65,4007.0
2019-04-17 11:35:00,161.78,162.35,161.59,161.96,2900.0,161.78,162.35,161.59,161.96,2900.0
2019-04-17 11:40:00,161.85,162.03,161.85,161.89,490.0,161.85,162.03,161.85,161.89,490.0
2019-04-17 11:45:00,162.17,162.76,161.96,162.76,1473.0,162.17,162.76,161.96,162.76,1473.0
2019-04-17 11:50:00,162.58,162.73,162.5,162.59,520.0,162.58,162.73,162.5,162.59,520.0
2019-04-17 11:55:00,162.31,162.32,161.83,161.83,2307.0,162.31,162.32,161.83,161.83,2307.0
2019-04-17 12:00:00,162.06,162.21,161.87,161.88,4057.0,162.06,162.21,161.87,161.88,4057.0
2019-04-17 12:05:00,162.03,162.13,161.83,161.95,2100.0,162.03,162.13,161.83,161.95,2100.0
2019-04-17 12:10:00,161.95,162.13,161.83,162.01,2000.0,161.95,162.13,161.83,162.01,2000.0
2019-04-17 12:15:00,162.3,162.7,162.15,162.67,1444.0,162.3,162.7,162.15,162.67,1444.0
2019-04-17 12:20:00,162.52,163.2,162.41,163.2,8978.0,162.52,163.2,162.41,163.2,8978.0
2019-04-17 12:25:00,163.15,163.46,163.15,163.28,1300.0,163.15,163.46,163.15,163.28,1300.0
2019-04-17 12:30:00,163.26,163.41,163.11,163.36,2597.0,163.26,163.41,163.11,163.36,2597.0
2019-04-17 12:35:00,163.27,163.45,163.23,163.3,3091.0,163.27,163.45,163.23,163.3,3091.0
2019-04-17 12:40:00,163.28,163.64,163.28,163.62,3200.0,163.28,163.64,163.28,163.62,3200.0
2019-04-17 12:45:00,163.56,163.64,163.32,163.32,1052.0,163.56,163.64,163.32,163.32,1052.0
2019-04-17 12:50:00,163.24,163.67,163.24,163.64,2700.0,163.24,163.67,163.24,163.64,2700.0
2019-04-17 12:55:00,163.75,163.83,163.69,163.69,524.0,163.75,163.83,163.69,163.69,524.0
2019-04-17 13:00:00,163.56,163.58,163.35,163.35,800.0,163.56,163.58,163.35,163.35,800.0
2019-04-17 13:05:00,163.37,163.7,163.37,163.7,1407.0,163.37,163.7,163.37,163.7,1407.0
2019-04-17 13:10:00,163.67,163.77,163.5,163.59,1510.0,163.67,163.77,163.5,163.59,1510.0
2019-04-17 13:15:00,163.56,163.91,163.56,163.91,1300.0,163.56,163.91,163.56,163.91,1300.0
2019-04-17 13:20:00,163.9,163.9,163.53,163.8,4041.0,163.9,163.9,163.53,163.8,4041.0
2019-04-17 13:25:00,163.71,163.71,163.22,163.22,700.0,163.71,163.71,163.22,163.22,700.0
2019-04-17 13:30:00,163.31,163.51,163.3,163.51,1201.0,163.31,163.51,163.3,163.51,1201.0
2019-04-17 13:35:00,163.41,163.55,163.31,163.55,950.0,163.41,163.55,163.31,163.55,950.0
2019-04-17 13:40:00,163.55,163.55,163.41,163.49,905.0,163.55,163.55,163.41,163.49,905.0
2019-04-17 13:45:00,163.33,163.44,163.27,163.44,2003.0,163.33,163.44,163.27,163.44,2003.0
2019-04-17 13:50:00,163.35,163.35,163.02,163.06,1199.0,163.35,163.35,163.02,163.06,1199.0
2019-04-17 13:55:00,163.06,163.07,162.56,162.56,1200.0,163.06,163.07,162.56,162.56,1200.0
2019-04-17 14:00:00,162.57,162.89,162.55,162.8,9250.0,162.57,162.89,162.55,162.8,9250.0
2019-04-17 14:05:00,162.67,162.71,162.3,162.3,1600.0,162.67,162.71,162.3,162.3,1600.0
2019-04-17 14:10:00,162.25,162.25,161.61,161.61,3560.0,162.25,162.25,161.61,161.61,3560.0
2019-04-17 14:15:00,161.76,162.27,161.76,162.2,2700.0,161.76,162.27,161.76,162.2,2700.0
2019-04-17 14:20:00,162.08,162.09,161.88,161.89,2742.0,162.08,162.09,161.88,161.89,2742.0
2019-04-17 14:25:00,161.7,161.97,161.34,161.66,5273.0,161.7,161.97,161.34,161.66,5273.0
2019-04-17 14:30:00,161.77,162.09,161.77,162.0,1754.0,161.77,162.09,161.77,162.0,1754.0
2019-04-17 14:35:00,161.96,162.18,161.96,162.14,1100.0,161.96,162.18,161.96,162.14,1100.0
2019-04-17 14:40:00,162.02,162.32,161.82,162.15,5344.0,162.02,162.32,161.82,162.15,5344.0
2019-04-17 14:45:00,162.27,162.27,161.95,161.95,600.0,162.27,162.27,161.95,161.95,600.0
2019-04-17 14:50:00,162.02,162.41,161.98,162.33,3402.0,162.02,162.41,161.98,162.33,3402.0
2019-04-17 14:55:00,162.3,162.52,162.17,162.35,5125.0,162.3,162.52,162.17,162.35,5125.0
2019-04-17 15:00:00,162.33,162.49,162.33,162.48,1400.0,162.33,162.49,162.33,162.48,1400.0
2019-04-17 15:05:00,162.42,162.47,162.13,162.22,1500.0,162.42,162.47,162.13,162.22,1500.0
2019-04-17 15:10:00,162.32,162.4,161.87,161.97,4203.0,162.32,162.4,161.87,161.97,4203.0
2019-04-17 15:15:00,161.88,161.9,161.65,161.83,3000.0,161.88,161.9,161.65,161.83,3000.0
2019-04-17 15:20:00,161.84,162.0,161.84,161.88,2766.0,161.84,162.0,161.84,161.88,2766.0
2019-04-17 15:25:00,162.2,162.2,162.01,162.1,821.0,162.2,162.2,162.01,162.1,821.0
2019-04-17 15:30:00,162.12,162.3,162.07,162.2,1473.0,162.12,162.3,162.07,162.2,1473.0
2019-04-17 15:35:00,162.2,162.26,162.08,162.26,1046.0,162.2,162.26,162.08,162.26,1046.0
2019-04-17 15:40:00,162.26,162.34,162.16,162.31,2335.0,162.26,162.34,162.16,162.31,2335.0
2019-04-17 15:45:00,162.29,162.44,162.15,162.44,7005.0,162.29,162.44,162.15,162.44,7005.0
2019-04-17 15:50:00,162.43,162.86,162.42,162.78,8765.0,162.43,162.86,162.42,162.78,8765.0
2019-04-17 15:55:00,162.74,162.84,162.68,162.76,14325.0,162.74,162.84,162.68,162.76,14325.0
2019-04-18 09:30:00,162.02,162.63,160.59,161.31,13327.0,162.02,162.63,160.59,161.31,13327.0
2019-04-18 09:35:00,161.96,162.33,161.5,161.5,8701.0,161.96,162.33,161.5,161.5,8701.0
2019-04-18 09:40:00,161.58,162.34,160.3,160.53,5800.0,161.58,162.34,160.3,160.53,5800.0
2019-04-18 09:45:00,160.7,162.0,160.7,161.0,4578.0,160.7,162.0,160.7,161.0,4578.0
2019-04-18 09:50:00,160.95,160.96,159.81,160.05,6805.0,160.95,160.96,159.81,160.05,6805.0
2019-04-18 09:55:00,160.19,160.36,158.21,158.21,4705.0,160.19,160.36,158.21,158.21,4705.0
2019-04-18 10:00:00,158.78,159.04,157.99,158.28,9321.0,158.78,159.04,157.99,158.28,9321.0
2019-04-18 10:05:00,158.29,159.51,158.29,158.92,15251.0,158.29,159.51,158.29,158.92,15251.0
2019-04-18 10:10:00,159.03,159.78,158.66,159.78,5200.0,159.03,159.78,158.66,159.78,5200.0
2019-04-18 10:15:00,159.75,160.18,159.23,159.31,3800.0,159.75,160.18,159.23,159.31,3800.0
2019-04-18 10:20:00,159.15,159.35,158.84,159.18,6120.0,159.15,159.35,158.84,159.18,6120.0
2019-04-18 10:25:00,158.98,159.03,158.41,158.57,5389.0,158.98,159.03,158.41,158.57,5389.0
2019-04-18 10:30:00,158.65,159.12,158.53,159.12,12359.0,158.65,159.12,158.53,159.12,12359.0
2019-04-18 10:35:00,159.1,159.39,158.98,158.98,4000.0,159.1,159.39,158.98,158.98,4000.0
2019-04-18 10:40:00,158.61,158.96,158.61,158.78,900.0,158.61,158.96,158.61,158.78,900.0
2019-04-18 10:45:00,158.94,159.29,158.94,159.08,3550.0,158.94,159.29,158.94,159.08,3550.0
2019-04-18 10:50:00,159.38,159.38,159.09,159.2,700.0,159.38,159.38,159.09,159.2,700.0
2019-04-18 10:55:00,159.2,159.53,159.09,159.32,3600.0,159.2,159.53,159.09,159.32,3600.0
2019-04-18 11:00:00,159.15,159.35,159.0,159.35,1800.0,159.15,159.35,159.0,159.35,1800.0
2019-04-18 11:05:00,159.37,159.5,159.36,159.48,1900.0,159.37,159.5,159.36,159.48,1900.0
2019-04-18 11:10:00,159.48,160.2,159.48,160.06,2608.0,159.48,160.2,159.48,160.06,2608.0
2019-04-18 11:15:00,160.03,160.51,159.96,160.21,4300.0,160.03,160.51,159.96,160.21,4300.0
2019-04-18 11:20:00,160.02,160.11,159.59,159.59,4600.0,160.02,160.11,159.59,159.59,4600.0
2019-04-18 11:25:00,159.8,159.99,159.58,159.99,1300.0,159.8,159.99,159.58,159.99,1300.0
2019-04-18 11:30:00,159.65,160.04,159.61,160.02,3322.0,159.65,160.04,159.61,160.02,3322.0
2019-04-18 11:35:00,160.02,160.09,159.95,159.96,4126.0,160.02,160.09,159.95,159.96,4126.0
2019-04-18 11:40:00,160.07,160.31,159.95,160.03,4709.0,160.07,160.31,159.95,160.03,4709.0
2019-04-18 11:45:00,160.0,160.0,159.81,159.81,1487.0,160.0,160.0,159.81,159.81,1487.0
2019-04-18 11:50:00,159.77,160.12,159.67,160.07,3649.0,159.77,160.12,159.67,160.07,3649.0
2019-04-18 11:55:00,160.08,160.23,160.05,160.15,900.0,160.08,160.23,160.05,160.15,900.0
2019-04-18 12:00:00,160.24,160.42,160.12,160.4,3717.0,160.24,160.42,160.12,160.4,3717.0
2019-04-18 12:05:00,160.48,160.48,160.17,160.23,1500.0,160.48,160.48,160.17,160.23,1500.0
2019-04-18 12:10:00,160.21,160.4,160.2,160.4,1400.0,160.21,160.4,160.2,160.4,1400.0
2019-04-18 12:15:00,160.47,161.1,160.47,160.84,2278.0,160.47,161.1,160.47,160.84,2278.0
2019-04-18 12:20:00,160.88,160.94,160.67,160.83,2290.0,160.88,160.94,160.67,160.83,2290.0
2019-04-18 12:25:00,160.91,160.91,160.7,160.7,300.0,160.91,160.91,160.7,160.7,300.0
2019-04-18 12:30:00,160.73,161.0,160.67,160.72,1887.0,160.73,161.0,160.67,160.72,1887.0
2019-04-18 12:35:00,160.84,160.91,160.55,160.55,2100.0,160.84,160.91,160.55,160.55,2100.0
2019-04-18 12:40:00,160.57,160.76,160.57,160.76,1000.0,160.57,160.76,160.57,160.76,1000.0
2019-04-18 12:45:00,160.72,160.8,160.72,160.77,800.0,160.72,160.8,160.72,160.77,800.0
2019-04-18 12:50:00,160.69,160.76,160.58,160.75,2214.0,160.69,160.76,160.58,160.75,2214.0
2019-04-18 12:55:00,160.78,160.83,160.62,160.66,2100.0,160.78,160.83,160.62,160.66,2100.0
2019-04-18 13:00:00,160.55,160.72,160.54,160.64,1800.0,160.55,160.72,160.54,160.64,1800.0
2019-04-18 13:05:00,160.63,161.02,160.62,160.95,2246.0,160.63,161.02,160.62,160.95,2246.0
2019-04-18 13:10:00,160.87,160.99,160.83,160.99,840.0,160.87,160.99,160.83,160.99,840.0
2019-04-18 13:15:00,160.9,160.9,160.71,160.71,876.0,160.9,160.9,160.71,160.71,876.0
2019-04-18 13:20:00,160.67,161.12,160.65,160.99,9700.0,160.67,161.12,160.65,160.99,9700.0
2019-04-18 13:25:00,160.99,161.1,160.8,160.83,6088.0,160.99,161.1,160.8,160.83,6088.0
2019-04-18 13:30:00,160.8,161.31,160.8,161.31,3100.0,160.8,161.31,160.8,161.31,3100.0
2019-04-18 13:35:00,161.26,161.33,161.02,161.05,3228.0,161.26,161.33,161.02,161.05,3228.0
2019-04-18 13:40:00,161.09,161.09,160.83,160.83,1564.0,161.09,161.09,160.83,160.83,1564.0
2019-04-18 13:45:00,160.92,161.36,160.92,161.23,1884.0,160.92,161.36,160.92,161.23,1884.0
2019-04-18 13:50:00,161.27,161.27,161.23,161.27,1228.0,161.27,161.27,161.23,161.27,1228.0
2019-04-18 13:55:00,161.21,161.22,160.87,160.87,2377.0,161.21,161.22,160.87,160.87,2377.0
2019-04-18 14:00:00,160.91,161.05,160.89,160.89,3462.0,160.91,161.05,160.89,160.89,3462.0
2019-04-18 14:05:00,160.86,161.03,160.8,161.03,2923.0,160.86,161.03,160.8,161.03,2923.0
2019-04-18 14:10:00,161.05,161.05,161.01,161.03,1286.0,161.05,161.05,161.01,161.03,1286.0
2019-04-18 14:15:00,161.05,161.26,160.99,160.99,2401.0,161.05,161.26,160.99,160.99,2401.0
2019-04-18 14:20:00,160.99,160.99,160.74,160.74,1300.0,160.99,160.99,160.74,160.74,1300.0
2019-04-18 14:25:00,160.83,161.05,160.46,160.54,4587.0,160.83,161.05,160.46,160.54,4587.0
2019-04-18 14:30:00,160.67,160.89,160.64,160.85,1700.0,160.67,160.89,160.64,160.85,1700.0
2019-04-18 14:35:00,160.85,160.99,160.82,160.87,800.0,160.85,160.99,160.82,160.87,800.0
2019-04-18 14:40:00,160.98,161.16,160.95,160.99,1936.0,160.98,161.16,160.95,160.99,1936.0
2019-04-18 14:45:00,161.14,161.15,161.06,161.07,1726.0,161.14,161.15,161.06,161.07,1726.0
2019-04-18 14:50:00,161.0,161.08,160.99,160.99,699.0,161.0,161.08,160.99,160.99,699.0
2019-04-18 14:55:00,160.91,160.91,160.75,160.75,1300.0,160.91,160.91,160.75,160.75,1300.0
2019-04-18 15:00:00,160.73,160.78,160.64,160.7,2200.0,160.73,160.78,160.64,160.7,2200.0
2019-04-18 15:05:00,160.71,160.78,160.65,160.74,1255.0,160.71,160.78,160.65,160.74,1255.0
2019-04-18 15:10:00,160.77,160.77,160.25,160.25,7141.0,160.77,160.77,160.25,160.25,7141.0
2019-04-18 15:15:00,160.31,160.33,160.22,160.24,2136.0,160.31,160.33,160.22,160.24,2136.0
2019-04-18 15:20:00,160.23,160.28,160.14,160.25,4477.0,160.23,160.28,160.14,160.25,4477.0
2019-04-18 15:25:00,160.25,160.32,160.22,160.23,2600.0,160.25,160.32,160.22,160.23,2600.0
2019-04-18 15:30:00,160.14,160.24,160.08,160.21,4344.0,160.14,160.24,160.08,160.21,4344.0
2019-04-18 15:35:00,160.24,160.28,160.07,160.14,6081.0,160.24,160.28,160.07,160.14,6081.0
2019-04-18 15:40:00,160.2,160.23,160.13,160.23,4119.0,160.2,160.23,160.13,160.23,4119.0
2019-04-18 15:45:00,160.24,160.24,160.0,160.02,9315.0,160.24,160.24,160.0,160.02,9315.0
2019-04-18 15:50:00,160.05,160.05,159.8,159.92,15771.0,160.05,160.05,159.8,159.92,15771.0
2019-04-18 15:55:00,159.9,160.15,159.9,159.98,22585.0,159.9,160.15,159.9,159.98,22585.0
2019-04-22 09:30:00,158.71,159.79,158.33,159.26,4911.0,158.71,159.79,158.33,159.26,4911.0
2019-04-22 09:35:00,159.43,159.54,158.68,159.5,6000.0,159.43,159.54,158.68,159.5,6000.0
2019-04-22 09:40:00,159.55,159.99,159.44,159.92,800.0,159.55,159.99,159.44,159.92,800.0
2019-04-22 09:45:00,159.69,160.0,159.65,159.77,800.0,159.69,160.0,159.65,159.77,800.0
2019-04-22 09:50:00,159.79,159.9,159.36,159.89,3571.0,159.79,159.9,159.36,159.89,3571.0
2019-04-22 09:55:00,159.92,160.29,159.92,160.25,2400.0,159.92,160.29,159.92,160.25,2400.0
2019-04-22 10:00:00,160.22,161.17,160.07,160.54,14117.0,160.22,161.17,160.07,160.54,14117.0
2019-04-22 10:05:00,160.58,160.97,160.14,160.5,6122.0,160.58,160.97,160.14,160.5,6122.0
2019-04-22 10:10:00,160.38,160.38,159.98,160.08,2668.0,160.38,160.38,159.98,160.08,2668.0
2019-04-22 10:15:00,160.23,160.53,160.23,160.53,1201.0,160.23,160.53,160.23,160.53,1201.0
2019-04-22 10:20:00,160.41,160.41,160.0,160.0,1896.0,160.41,160.41,160.0,160.0,1896.0
2019-04-22 10:25:00,159.96,160.44,159.95,160.34,2125.0,159.96,160.44,159.95,160.34,2125.0
2019-04-22 10:30:00,160.29,160.79,160.29,160.46,1302.0,160.29,160.79,160.29,160.46,1302.0
2019-04-22 10:35:00,160.66,160.66,160.24,160.25,627.0,160.66,160.66,160.24,160.25,627.0
2019-04-22 10:40:00,160.22,160.6,160.08,160.08,1017.0,160.22,160.6,160.08,160.08,1017.0
2019-04-22 10:45:00,159.99,160.41,159.87,160.33,1883.0,159.99,160.41,159.87,160.33,1883.0
2019-04-22 10:50:00,160.41,160.41,160.36,160.37,400.0,160.41,160.41,160.36,160.37,400.0
2019-04-22 10:55:00,160.34,160.66,160.16,160.38,3706.0,160.34,160.66,160.16,160.38,3706.0
2019-04-22 11:00:00,160.35,160.51,160.26,160.49,2110.0,160.35,160.51,160.26,160.49,2110.0
2019-04-22 11:05:00,160.23,160.28,160.2,160.23,900.0,160.23,160.28,160.2,160.23,900.0
2019-04-22 11:10:00,160.34,160.34,160.17,160.24,3440.0,160.34,160.34,160.17,160.24,3440.0
2019-04-22 11:15:00,160.29,160.53,160.02,160.28,6645.0,160.29,160.53,160.02,160.28,6645.0
2019-04-22 11:20:00,160.27,160.62,160.27,160.62,1938.0,160.27,160.62,160.27,160.62,1938.0
2019-04-22 11:25:00,160.61,160.65,160.43,160.64,1700.0,160.61,160.65,160.43,160.64,1700.0
2019-04-22 11:30:00,160.71,161.15,160.71,160.94,3750.0,160.71,161.15,160.71,160.94,3750.0
2019-04-22 11:35:00,160.84,160.96,160.61,160.61,1800.0,160.84,160.96,160.61,160.61,1800.0
2019-04-22 11:40:00,160.81,160.9,160.54,160.73,1900.0,160.81,160.9,160.54,160.73,1900.0
2019-04-22 11:45:00,160.77,160.77,160.29,160.39,2000.0,160.77,160.77,160.29,160.39,2000.0
2019-04-22 11:50:00,160.17,160.54,160.16,160.54,1800.0,160.17,160.54,160.16,160.54,1800.0
2019-04-22 11:55:00,160.59,160.62,160.4,160.62,800.0,160.59,160.62,160.4,160.62,800.0
2019-04-22 12:00:00,160.65,161.04,160.45,160.88,2700.0,160.65,161.04,160.45,160.88,2700.0
2019-04-22 12:05:00,161.05,161.47,160.96,161.36,6719.0,161.05,161.47,160.96,161.36,6719.0
2019-04-22 12:10:00,161.35,161.47,161.0,161.0,1500.0,161.35,161.47,161.0,161.0,1500.0
2019-04-22 12:15:00,161.08,161.34,161.01,161.23,3220.0,161.08,161.34,161.01,161.23,3220.0
2019-04-22 12:20:00,161.14,161.23,161.14,161.23,500.0,161.14,161.23,161.14,161.23,500.0
2019-04-22 12:25:00,161.51,161.89,161.51,161.89,700.0,161.51,161.89,161.51,161.89,700.0
2019-04-22 12:30:00,161.83,162.02,161.83,161.89,3170.0,161.83,162.02,161.83,161.89,3170.0
2019-04-22 12:35:00,162.06,162.06,161.89,161.89,400.0,162.06,162.06,161.89,161.89,400.0
2019-04-22 12:40:00,161.99,162.13,161.99,162.13,1200.0,161.99,162.13,161.99,162.13,1200.0
2019-04-22 12:45:00,162.15,162.15,161.94,162.0,2607.0,162.15,162.15,161.94,162.0,2607.0
2019-04-22 12:50:00,161.82,162.09,161.8,162.05,1400.0,161.82,162.09,161.8,162.05,1400.0
2019-04-22 12:55:00,161.97,161.98,161.71,161.79,1700.0,161.97,161.98,161.71,161.79,1700.0
2019-04-22 13:00:00,161.81,161.97,161.8,161.84,1500.0,161.81,161.97,161.8,161.84,1500.0
2019-04-22 13:05:00,161.7,161.78,161.58,161.59,800.0,161.7,161.78,161.58,161.59,800.0
2019-04-22 13:10:00,161.83,161.95,161.83,161.95,500.0,161.83,161.95,161.83,161.95,500.0
2019-04-22 13:15:00,161.96,162.0,161.82,162.0,846.0,161.96,162.0,161.82,162.0,846.0
2019-04-22 13:20:00,162.04,162.17,162.02,162.17,601.0,162.04,162.17,162.02,162.17,601.0
2019-04-22 13:25:00,162.09,162.09,162.01,162.06,600.0,162.09,162.09,162.01,162.06,600.0
2019-04-22 13:30:00,161.92,162.47,161.92,162.41,1300.0,161.92,162.47,161.92,162.41,1300.0
2019-04-22 13:35:00,162.5,162.58,162.5,162.51,1000.0,162.5,162.58,162.5,162.51,1000.0
2019-04-22 13:40:00,162.52,162.62,162.49,162.54,1500.0,162.52,162.62,162.49,162.54,1500.0
2019-04-22 13:45:00,162.62,162.97,162.57,162.97,1300.0,162.62,162.97,162.57,162.97,1300.0
2019-04-22 13:50:00,162.74,162.86,162.69,162.69,2900.0,162.74,162.86,162.69,162.69,2900.0
2019-04-22 13:55:00,162.81,162.88,162.75,162.85,700.0,162.81,162.88,162.75,162.85,700.0
2019-04-22 14:00:00,162.95,162.99,162.91,162.92,800.0,162.95,162.99,162.91,162.92,800.0
2019-04-22 14:05:00,162.85,162.85,162.73,162.79,1195.0,162.85,162.85,162.73,162.79,1195.0
2019-04-22 14:10:00,162.77,163.05,162.7,163.05,2202.0,162.77,163.05,162.7,163.05,2202.0
2019-04-22 14:15:00,163.06,163.13,162.84,162.99,3515.0,163.06,163.13,162.84,162.99,3515.0
2019-04-22 14:20:00,162.97,163.13,162.91,163.13,1975.0,162.97,163.13,162.91,163.13,1975.0
2019-04-22 14:25:00,163.08,163.25,162.85,163.03,6100.0,163.08,163.25,162.85,163.03,6100.0
2019-04-22 14:30:00,163.11,163.11,162.94,162.94,750.0,163.11,163.11,162.94,162.94,750.0
2019-04-22 14:35:00,162.89,163.18,162.88,163.18,700.0,162.89,163.18,162.88,163.18,700.0
2019-04-22 14:40:00,163.08,163.08,162.96,162.96,400.0,163.08,163.08,162.96,162.96,400.0
2019-04-22 14:45:00,163.07,163.29,163.07,163.14,2500.0,163.07,163.29,163.07,163.14,2500.0
2019-04-22 14:50:00,163.24,163.31,163.17,163.19,1650.0,163.24,163.31,163.17,163.19,1650.0
2019-04-22 14:55:00,163.24,163.29,163.22,163.22,1200.0,163.24,163.29,163.22,163.22,1200.0
2019-04-22 15:00:00,163.21,163.23,163.1,163.19,1700.0,163.21,163.23,163.1,163.19,1700.0
2019-04-22 15:05:00,163.18,163.18,162.88,162.88,1500.0,163.18,163.18,162.88,162.88,1500.0
2019-04-22 15:10:00,162.89,162.94,162.89,162.94,2011.0,162.89,162.94,162.89,162.94,2011.0
2019-04-22 15:15:00,162.9,163.05,162.9,162.99,600.0,162.9,163.05,162.9,162.99,600.0
2019-04-22 15:20:00,163.01,163.08,162.97,163.08,901.0,163.01,163.08,162.97,163.08,901.0
2019-04-22 15:25:00,163.11,163.11,163.05,163.06,1522.0,163.11,163.11,163.05,163.06,1522.0
2019-04-22 15:30:00,163.12,163.2,163.07,163.15,2293.0,163.12,163.2,163.07,163.15,2293.0
2019-04-22 15:35:00,163.18,163.2,163.11,163.2,3300.0,163.18,163.2,163.11,163.2,3300.0
2019-04-22 15:40:00,163.12,163.2,162.82,162.9,4649.0,163.12,163.2,162.82,162.9,4649.0
2019-04-22 15:45:00,162.98,163.22,162.82,163.16,5086.0,162.98,163.22,162.82,163.16,5086.0
2019-04-22 15:50:00,163.16,163.22,162.94,163.08,4154.0,163.16,163.22,162.94,163.08,4154.0
2019-04-22 15:55:00,163.13,163.18,162.97,163.02,11904.0,163.13,163.18,162.97,163.02,11904.0
2019-04-23 09:30:00,163.79,164.09,163.02,163.86,4770.0,163.79,164.09,163.02,163.86,4770.0
2019-04-23 09:35:00,163.53,164.15,163.43,163.54,2634.0,163.53,164.15,163.43,163.54,2634.0
2019-04-23 09:40:00,163.5,163.99,162.43,163.51,13355.0,163.5,163.99,162.43,163.51,13355.0
2019-04-23 09:45:00,163.81,163.81,162.86,163.69,11883.0,163.81,163.81,162.86,163.69,11883.0
2019-04-23 09:50:00,163.6,164.52,163.36,164.12,9042.0,163.6,164.52,163.36,164.12,9042.0
2019-04-23 09:55:00,164.28,164.78,164.19,164.23,8517.0,164.28,164.78,164.19,164.23,8517.0
2019-04-23 10:00:00,163.82,164.33,163.78,164.33,8613.0,163.82,164.33,163.78,164.33,8613.0
2019-04-23 10:05:00,164.58,164.58,164.02,164.21,2607.0,164.58,164.58,164.02,164.21,2607.0
2019-04-23 10:10:00,163.8,164.18,163.76,163.89,3921.0,163.8,164.18,163.76,163.89,3921.0
2019-04-23 10:15:00,163.8,164.5,163.8,164.46,3900.0,163.8,164.5,163.8,164.46,3900.0
2019-04-23 10:20:00,164.42,164.88,164.42,164.81,7310.0,164.42,164.88,164.42,164.81,7310.0
2019-04-23 10:25:00,164.86,165.2,164.6,164.74,9311.0,164.86,165.2,164.6,164.74,9311.0
2019-04-23 10:30:00,164.87,165.01,164.35,164.35,6200.0,164.87,165.01,164.35,164.35,6200.0
2019-04-23 10:35:00,164.41,164.5,164.12,164.12,1400.0,164.41,164.5,164.12,164.12,1400.0
2019-04-23 10:40:00,163.83,164.52,163.83,164.52,2400.0,163.83,164.52,163.83,164.52,2400.0
2019-04-23 10:45:00,164.44,164.44,163.95,164.04,3136.0,164.44,164.44,163.95,164.04,3136.0
2019-04-23 10:50:00,164.01,164.36,163.91,163.98,1900.0,164.01,164.36,163.91,163.98,1900.0
2019-04-23 10:55:00,163.91,164.59,163.91,164.34,2800.0,163.91,164.59,163.91,164.34,2800.0
2019-04-23 11:00:00,164.27,164.27,163.95,163.97,3400.0,164.27,164.27,163.95,163.97,3400.0
2019-04-23 11:05:00,164.02,164.05,163.94,163.94,1000.0,164.02,164.05,163.94,163.94,1000.0
2019-04-23 11:10:00,164.09,164.31,164.05,164.11,1300.0,164.09,164.31,164.05,164.11,1300.0
2019-04-23 11:15:00,164.1,164.29,163.98,164.29,2370.0,164.1,164.29,163.98,164.29,2370.0
2019-04-23 11:20:00,164.38,165.04,164.38,165.01,3181.0,164.38,165.04,164.38,165.01,3181.0
2019-04-23 11:25:00,165.01,165.01,164.62,164.69,3520.0,165.01,165.01,164.62,164.69,3520.0
2019-04-23 11:30:00,164.88,165.1,164.88,165.07,3300.0,164.88,165.1,164.88,165.07,3300.0
2019-04-23 11:35:00,165.09,165.09,164.85,164.85,1900.0,165.09,165.09,164.85,164.85,1900.0
2019-04-23 11:40:00,164.63,164.82,164.57,164.79,2200.0,164.63,164.82,164.57,164.79,2200.0
2019-04-23 11:45:00,164.79,165.15,164.79,165.14,7986.0,164.79,165.15,164.79,165.14,7986.0
2019-04-23 11:50:00,165.15,165.15,164.84,164.86,16072.0,165.15,165.15,164.84,164.86,16072.0
2019-04-23 11:55:00,164.92,165.03,164.87,164.97,1134.0,164.92,165.03,164.87,164.97,1134.0
2019-04-23 12:00:00,164.69,164.94,164.69,164.94,1601.0,164.69,164.94,164.69,164.94,1601.0
2019-04-23 12:05:00,165.04,165.12,164.97,165.0,2700.0,165.04,165.12,164.97,165.0,2700.0
2019-04-23 12:10:00,165.06,165.06,164.96,165.0,1100.0,165.06,165.06,164.96,165.0,1100.0
2019-04-23 12:15:00,165.22,165.3,165.15,165.28,2200.0,165.22,165.3,165.15,165.28,2200.0
2019-04-23 12:20:00,165.1,165.15,165.1,165.15,200.0,165.1,165.15,165.1,165.15,200.0
2019-04-23 12:25:00,164.87,165.0,164.73,164.93,2500.0,164.87,165.0,164.73,164.93,2500.0
2019-04-23 12:30:00,164.85,165.01,164.54,164.54,1900.0,164.85,165.01,164.54,164.54,1900.0
2019-04-23 12:35:00,164.51,164.82,164.37,164.81,3584.0,164.51,164.82,164.37,164.81,3584.0
2019-04-23 12:40:00,164.82,164.82,164.73,164.8,3952.0,164.82,164.82,164.73,164.8,3952.0
2019-04-23 12:45:00,164.92,165.13,164.92,164.95,2312.0,164.92,165.13,164.92,164.95,2312.0
2019-04-23 12:50:00,164.94,165.12,164.92,165.12,500.0,164.94,165.12,164.92,165.12,500.0
2019-04-23 12:55:00,165.1,165.13,164.99,164.99,1913.0,165.1,165.13,164.99,164.99,1913.0
2019-04-23 13:00:00,165.15,165.15,164.93,164.95,500.0,165.15,165.15,164.93,164.95,500.0
2019-04-23 13:05:00,165.0,165.25,165.0,165.04,4347.0,165.0,165.25,165.0,165.04,4347.0
2019-04-23 13:10:00,165.14,165.27,164.87,165.09,1000.0,165.14,165.27,164.87,165.09,1000.0
2019-04-23 13:15:00,165.01,165.2,165.01,165.11,1000.0,165.01,165.2,165.01,165.11,1000.0
2019-04-23 13:20:00,165.05,165.14,164.99,164.99,620.0,165.05,165.14,164.99,164.99,620.0
2019-04-23 13:25:00,164.99,165.25,164.99,165.12,2000.0,164.99,165.25,164.99,165.12,2000.0
2019-04-23 13:30:00,165.08,165.36,165.03,165.03,2300.0,165.08,165.36,165.03,165.03,2300.0
2019-04-23 13:35:00,164.96,165.05,164.9,164.91,900.0,164.96,165.05,164.9,164.91,900.0
2019-04-23 13:40:00,164.93,165.04,164.92,164.97,2475.0,164.93,165.04,164.92,164.97,2475.0
2019-04-23 13:45:00,165.01,165.02,164.94,165.0,1500.0,165.01,165.02,164.94,165.0,1500.0
2019-04-23 13:50:00,165.01,165.25,165.01,165.25,2000.0,165.01,165.25,165.01,165.25,2000.0
2019-04-23 13:55:00,165.19,165.39,165.19,165.37,2400.0,165.19,165.39,165.19,165.37,2400.0
2019-04-23 14:00:00,165.35,165.42,165.35,165.41,900.0,165.35,165.42,165.35,165.41,900.0
2019-04-23 14:05:00,165.42,165.45,165.36,165.45,1000.0,165.42,165.45,165.36,165.45,1000.0
2019-04-23 14:10:00,165.43,165.54,165.4,165.53,2904.0,165.43,165.54,165.4,165.53,2904.0
2019-04-23 14:15:00,165.58,165.58,165.33,165.41,2200.0,165.58,165.58,165.33,165.41,2200.0
2019-04-23 14:20:00,165.53,165.64,165.31,165.37,3500.0,165.53,165.64,165.31,165.37,3500.0
2019-04-23 14:25:00,165.53,165.83,165.53,165.67,2700.0,165.53,165.83,165.53,165.67,2700.0
2019-04-23 14:30:00,165.67,166.0,165.62,165.97,3230.0,165.67,166.0,165.62,165.97,3230.0
2019-04-23 14:35:00,165.95,166.24,165.95,166.09,2528.0,165.95,166.24,165.95,166.09,2528.0
2019-04-23 14:40:00,166.15,166.46,166.15,166.46,3300.0,166.15,166.46,166.15,166.46,3300.0
2019-04-23 14:45:00,166.4,166.5,166.33,166.4,2810.0,166.4,166.5,166.33,166.4,2810.0
2019-04-23 14:50:00,166.33,166.35,166.17,166.35,3900.0,166.33,166.35,166.17,166.35,3900.0
2019-04-23 14:55:00,166.34,166.59,166.33,166.48,1627.0,166.34,166.59,166.33,166.48,1627.0
2019-04-23 15:00:00,166.47,166.52,166.2,166.49,11476.0,166.47,166.52,166.2,166.49,11476.0
2019-04-23 15:05:00,166.49,166.69,166.37,166.49,6679.0,166.49,166.69,166.37,166.49,6679.0
2019-04-23 15:10:00,166.5,166.5,166.11,166.11,5200.0,166.5,166.5,166.11,166.11,5200.0
2019-04-23 15:15:00,166.11,166.2,166.11,166.13,2601.0,166.11,166.2,166.11,166.13,2601.0
2019-04-23 15:20:00,166.16,166.29,166.11,166.25,6276.0,166.16,166.29,166.11,166.25,6276.0
2019-04-23 15:25:00,166.25,166.28,166.0,166.0,7200.0,166.25,166.28,166.0,166.0,7200.0
2019-04-23 15:30:00,165.96,166.02,165.93,165.98,8444.0,165.96,166.02,165.93,165.98,8444.0
2019-04-23 15:35:00,165.99,166.02,165.85,165.87,7000.0,165.99,166.02,165.85,165.87,7000.0
2019-04-23 15:40:00,165.87,166.0,165.81,166.0,4616.0,165.87,166.0,165.81,166.0,4616.0
2019-04-23 15:45:00,165.95,165.95,165.68,165.71,10286.0,165.95,165.95,165.68,165.71,10286.0
2019-04-23 15:50:00,165.67,165.7,165.53,165.7,13532.0,165.67,165.7,165.53,165.7,13532.0
2019-04-23 15:55:00,165.71,166.28,165.71,166.2,30770.0,165.71,166.28,165.71,166.2,30770.0
2019-04-24 09:30:00,167.11,168.06,167.11,167.52,4143.0,167.11,168.06,167.11,167.52,4143.0
2019-04-24 09:35:00,167.71,168.28,167.28,168.16,8658.0,167.71,168.28,167.28,168.16,8658.0
2019-04-24 09:40:00,168.2,168.6,167.82,168.31,10466.0,168.2,168.6,167.82,168.31,10466.0
2019-04-24 09:45:00,168.32,168.62,167.93,168.26,2300.0,168.32,168.62,167.93,168.26,2300.0
2019-04-24 09:50:00,168.25,168.25,167.57,167.87,5192.0,168.25,168.25,167.57,167.87,5192.0
2019-04-24 09:55:00,168.14,168.15,167.24,167.24,1818.0,168.14,168.15,167.24,167.24,1818.0
2019-04-24 10:00:00,167.21,167.21,166.77,166.96,2677.0,167.21,167.21,166.77,166.96,2677.0
2019-04-24 10:05:00,167.31,167.77,167.31,167.43,1717.0,167.31,167.77,167.31,167.43,1717.0
2019-04-24 10:10:00,167.21,167.3,166.87,167.3,500.0,167.21,167.3,166.87,167.3,500.0
2019-04-24 10:15:00,167.09,167.28,166.49,166.49,1439.0,167.09,167.28,166.49,166.49,1439.0
2019-04-24 10:20:00,166.75,166.75,166.5,166.5,400.0,166.75,166.75,166.5,166.5,400.0
2019-04-24 10:25:00,166.42,166.6,166.41,166.58,2800.0,166.42,166.6,166.41,166.58,2800.0
2019-04-24 10:30:00,166.43,166.99,166.14,166.99,4304.0,166.43,166.99,166.14,166.99,4304.0
2019-04-24 10:35:00,167.01,167.06,166.95,166.96,500.0,167.01,167.06,166.95,166.96,500.0
2019-04-24 10:40:00,166.77,166.93,166.44,166.79,1400.0,166.77,166.93,166.44,166.79,1400.0
2019-04-24 10:45:00,166.7,167.15,166.7,167.15,1450.0,166.7,167.15,166.7,167.15,1450.0
2019-04-24 10:50:00,167.36,167.67,167.32,167.67,1200.0,167.36,167.67,167.32,167.67,1200.0
2019-04-24 10:55:00,167.8,168.0,167.67,168.0,1625.0,167.8,168.0,167.67,168.0,1625.0
2019-04-24 11:00:00,168.14,168.14,167.72,167.72,850.0,168.14,168.14,167.72,167.72,850.0
2019-04-24 11:05:00,167.98,168.27,167.98,168.02,500.0,167.98,168.27,167.98,168.02,500.0
2019-04-24 11:10:00,168.12,168.28,168.12,168.28,200.0,168.12,168.28,168.12,168.28,200.0
2019-04-24 11:15:00,168.05,168.05,167.83,167.89,800.0,168.05,168.05,167.83,167.89,800.0
2019-04-24 11:20:00,167.85,168.19,167.74,168.13,2611.0,167.85,168.19,167.74,168.13,2611.0
2019-04-24 11:25:00,168.13,168.13,168.13,168.13,0.0,168.13,168.13,168.13,168.13,0.0
2019-04-24 11:30:00,167.99,168.31,167.99,168.31,600.0,167.99,168.31,167.99,168.31,600.0
2019-04-24 11:35:00,168.11,168.11,167.95,168.0,1400.0,168.11,168.11,167.95,168.0,1400.0
2019-04-24 11:40:00,167.99,168.0,167.7,167.7,700.0,167.99,168.0,167.7,167.7,700.0
2019-04-24 11:45:00,167.22,167.22,167.22,167.22,100.0,167.22,167.22,167.22,167.22,100.0
2019-04-24 11:50:00,167.19,167.52,167.19,167.46,844.0,167.19,167.52,167.19,167.46,844.0
2019-04-24 11:55:00,167.55,167.55,167.37,167.39,1300.0,167.55,167.55,167.37,167.39,1300.0
2019-04-24 12:00:00,167.47,167.47,167.46,167.47,100.0,167.47,167.47,167.46,167.47,100.0
2019-04-24 12:05:00,167.2,167.31,167.14,167.22,800.0,167.2,167.31,167.14,167.22,800.0
2019-04-24 12:10:00,167.17,167.31,167.17,167.31,400.0,167.17,167.31,167.17,167.31,400.0
2019-04-24 12:15:00,167.26,167.5,167.26,167.5,700.0,167.26,167.5,167.26,167.5,700.0
2019-04-24 12:20:00,167.45,167.45,167.45,167.45,100.0,167.45,167.45,167.45,167.45,100.0
2019-04-24 12:25:00,167.46,167.58,167.45,167.5,1200.0,167.46,167.58,167.45,167.5,1200.0
2019-04-24 12:30:00,167.3,167.31,167.24,167.31,1525.0,167.3,167.31,167.24,167.31,1525.0
2019-04-24 12:35:00,167.57,167.65,167.47,167.51,1600.0,167.57,167.65,167.47,167.51,1600.0
2019-04-24 12:40:00,167.4,167.49,167.14,167.15,1920.0,167.4,167.49,167.14,167.15,1920.0
2019-04-24 12:45:00,167.2,167.23,167.13,167.18,1300.0,167.2,167.23,167.13,167.18,1300.0
2019-04-24 12:50:00,167.1,167.11,166.9,167.11,2124.0,167.1,167.11,166.9,167.11,2124.0
2019-04-24 12:55:00,167.11,167.11,166.53,166.7,4674.0,167.11,167.11,166.53,166.7,4674.0
2019-04-24 13:00:00,166.59,166.9,166.59,166.9,900.0,166.59,166.9,166.59,166.9,900.0
2019-04-24 13:05:00,166.92,166.92,166.63,166.63,631.0,166.92,166.92,166.63,166.63,631.0
2019-04-24 13:10:00,166.79,166.79,166.58,166.59,200.0,166.79,166.79,166.58,166.59,200.0
2019-04-24 13:15:00,166.53,166.55,166.44,166.53,908.0,166.53,166.55,166.44,166.53,908.0
2019-04-24 13:20:00,166.58,166.58,166.33,166.57,2336.0,166.58,166.58,166.33,166.57,2336.0
2019-04-24 13:25:00,166.57,166.57,166.57,166.57,0.0,166.57,166.57,166.57,166.57,0.0
2019-04-24 13:30:00,166.5,166.68,166.5,166.53,1100.0,166.5,166.68,166.5,166.53,1100.0
2019-04-24 13:35:00,166.57,166.67,166.57,166.67,300.0,166.57,166.67,166.57,166.67,300.0
2019-04-24 13:40:00,166.63,166.75,166.5,166.62,978.0,166.63,166.75,166.5,166.62,978.0
2019-04-24 13:45:00,166.68,166.68,166.68,166.68,100.0,166.68,166.68,166.68,166.68,100.0
2019-04-24 13:50:00,166.72,166.73,166.45,166.45,600.0,166.72,166.73,166.45,166.45,600.0
2019-04-24 13:55:00,166.4,166.55,166.24,166.55,1000.0,166.4,166.55,166.24,166.55,1000.0
2019-04-24 14:00:00,166.27,166.35,166.25,166.25,400.0,166.27,166.35,166.25,166.25,400.0
2019-04-24 14:05:00,166.23,166.23,165.83,165.83,1401.0,166.23,166.23,165.83,165.83,1401.0
2019-04-24 14:10:00,165.82,165.86,165.66,165.7,2819.0,165.82,165.86,165.66,165.7,2819.0
2019-04-24 14:15:00,165.79,165.79,165.36,165.47,2779.0,165.79,165.79,165.36,165.47,2779.0
2019-04-24 14:20:00,165.59,165.86,165.59,165.86,1600.0,165.59,165.86,165.59,165.86,1600.0
2019-04-24 14:25:00,165.86,165.86,165.66,165.85,2349.0,165.86,165.86,165.66,165.85,2349.0
2019-04-24 14:30:00,165.75,165.84,165.59,165.59,1500.0,165.75,165.84,165.59,165.59,1500.0
2019-04-24 14:35:00,165.58,165.73,165.58,165.73,1730.0,165.58,165.73,165.58,165.73,1730.0
2019-04-24 14:40:00,165.77,165.89,165.68,165.81,2300.0,165.77,165.89,165.68,165.81,2300.0
2019-04-24 14:45:00,165.81,165.82,165.77,165.77,600.0,165.81,165.82,165.77,165.77,600.0
2019-04-24 14:50:00,165.8,165.89,165.73,165.81,1610.0,165.8,165.89,165.73,165.81,1610.0
2019-04-24 14:55:00,165.91,166.0,165.88,166.0,1400.0,165.91,166.0,165.88,166.0,1400.0
2019-04-24 15:00:00,166.03,166.12,165.94,165.94,2307.0,166.03,166.12,165.94,165.94,2307.0
2019-04-24 15:05:00,166.02,166.1,166.02,166.07,1012.0,166.02,166.1,166.02,166.07,1012.0
2019-04-24 15:10:00,166.07,166.07,165.84,165.92,2400.0,166.07,166.07,165.84,165.92,2400.0
2019-04-24 15:15:00,165.82,165.88,165.73,165.8,1557.0,165.82,165.88,165.73,165.8,1557.0
2019-04-24 15:20:00,165.79,165.9,165.6,165.6,2100.0,165.79,165.9,165.6,165.6,2100.0
2019-04-24 15:25:00,165.59,165.64,165.55,165.61,1400.0,165.59,165.64,165.55,165.61,1400.0
2019-04-24 15:30:00,165.61,165.61,165.46,165.48,2300.0,165.61,165.61,165.46,165.48,2300.0
2019-04-24 15:35:00,165.47,165.48,165.38,165.44,1300.0,165.47,165.48,165.38,165.44,1300.0
2019-04-24 15:40:00,165.41,165.45,165.19,165.34,6712.0,165.41,165.45,165.19,165.34,6712.0
2019-04-24 15:45:00,165.34,165.43,165.22,165.43,2768.0,165.34,165.43,165.22,165.43,2768.0
2019-04-24 15:50:00,165.34,165.48,165.3,165.48,3834.0,165.34,165.48,165.3,165.48,3834.0
2019-04-24 15:55:00,165.39,165.69,165.16,165.17,18687.0,165.39,165.69,165.16,165.17,18687.0
2019-04-25 09:30:00,167.46,168.62,167.46,168.32,9284.0,167.46,168.62,167.46,168.32,9284.0
2019-04-25 09:35:00,168.64,169.55,167.49,169.33,16473.0,168.64,169.55,167.49,169.33,16473.0
2019-04-25 09:40:00,169.15,169.76,168.79,169.23,2891.0,169.15,169.76,168.79,169.23,2891.0
2019-04-25 09:45:00,169.0,169.39,168.87,169.29,4328.0,169.0,169.39,168.87,169.29,4328.0
2019-04-25 09:50:00,169.27,169.7,169.27,169.56,6317.0,169.27,169.7,169.27,169.56,6317.0
2019-04-25 09:55:00,169.48,169.63,169.4,169.4,2100.0,169.48,169.63,169.4,169.4,2100.0
2019-04-25 10:00:00,169.47,170.99,169.46,170.99,17959.0,169.47,170.99,169.46,170.99,17959.0
2019-04-25 10:05:00,170.88,170.99,169.17,169.17,11224.0,170.88,170.99,169.17,169.17,11224.0
2019-04-25 10:10:00,169.17,169.28,167.02,167.03,4187.0,169.17,169.28,167.02,167.03,4187.0
2019-04-25 10:15:00,167.09,167.44,166.67,167.44,8765.0,167.09,167.44,166.67,167.44,8765.0
2019-04-25 10:20:00,167.46,167.65,166.46,167.05,2975.0,167.46,167.65,166.46,167.05,2975.0
2019-04-25 10:25:00,166.96,167.68,166.66,167.68,9596.0,166.96,167.68,166.66,167.68,9596.0
2019-04-25 10:30:00,167.5,167.63,167.09,167.49,4986.0,167.5,167.63,167.09,167.49,4986.0
2019-04-25 10:35:00,167.79,168.56,167.79,168.21,3125.0,167.79,168.56,167.79,168.21,3125.0
2019-04-25 10:40:00,168.31,168.64,168.2,168.64,5188.0,168.31,168.64,168.2,168.64,5188.0
2019-04-25 10:45:00,168.35,168.35,168.01,168.31,3607.0,168.35,168.35,168.01,168.31,3607.0
2019-04-25 10:50:00,168.44,168.61,168.23,168.34,1800.0,168.44,168.61,168.23,168.34,1800.0
2019-04-25 10:55:00,168.31,169.15,168.25,168.98,4316.0,168.31,169.15,168.25,168.98,4316.0
2019-04-25 11:00:00,168.9,169.07,168.75,168.76,2950.0,168.9,169.07,168.75,168.76,2950.0
2019-04-25 11:05:00,168.74,168.85,167.9,167.9,4460.0,168.74,168.85,167.9,167.9,4460.0
2019-04-25 11:10:00,167.74,167.98,167.41,167.95,4463.0,167.74,167.98,167.41,167.95,4463.0
2019-04-25 11:15:00,167.95,167.95,166.96,167.52,9762.0,167.95,167.95,166.96,167.52,9762.0
2019-04-25 11:20:00,167.72,168.17,167.69,168.06,4385.0,167.72,168.17,167.69,168.06,4385.0
2019-04-25 11:25:00,168.16,168.87,168.1,168.57,3367.0,168.16,168.87,168.1,168.57,3367.0
2019-04-25 11:30:00,168.64,168.64,167.75,167.75,4750.0,168.64,168.64,167.75,167.75,4750.0
2019-04-25 11:35:00,167.81,168.62,167.81,168.61,2244.0,167.81,168.62,167.81,168.61,2244.0
2019-04-25 11:40:00,168.44,168.72,168.11,168.7,2700.0,168.44,168.72,168.11,168.7,2700.0
2019-04-25 11:45:00,168.65,168.82,168.48,168.78,3500.0,168.65,168.82,168.48,168.78,3500.0
2019-04-25 11:50:00,168.9,169.02,168.47,168.57,5255.0,168.9,169.02,168.47,168.57,5255.0
2019-04-25 11:55:00,168.7,168.74,168.59,168.69,1250.0,168.7,168.74,168.59,168.69,1250.0
2019-04-25 12:00:00,168.64,169.2,168.64,169.2,9952.0,168.64,169.2,168.64,169.2,9952.0
2019-04-25 12:05:00,169.07,169.13,168.69,168.75,5862.0,169.07,169.13,168.69,168.75,5862.0
2019-04-25 12:10:00,168.81,169.0,168.63,168.67,5200.0,168.81,169.0,168.63,168.67,5200.0
2019-04-25 12:15:00,168.72,169.4,168.69,169.4,7032.0,168.72,169.4,168.69,169.4,7032.0
2019-04-25 12:20:00,169.34,169.34,168.94,169.0,3276.0,169.34,169.34,168.94,169.0,3276.0
2019-04-25 12:25:00,168.94,168.99,168.59,168.64,2424.0,168.94,168.99,168.59,168.64,2424.0
2019-04-25 12:30:00,168.47,168.51,168.25,168.5,5875.0,168.47,168.51,168.25,168.5,5875.0
2019-04-25 12:35:00,168.41,169.13,168.41,168.79,4000.0,168.41,169.13,168.41,168.79,4000.0
2019-04-25 12:40:00,168.89,168.97,168.84,168.91,1100.0,168.89,168.97,168.84,168.91,1100.0
2019-04-25 12:45:00,168.96,169.5,168.92,169.5,2692.0,168.96,169.5,168.92,169.5,2692.0
2019-04-25 12:50:00,169.36,169.52,169.19,169.19,3250.0,169.36,169.52,169.19,169.19,3250.0
2019-04-25 12:55:00,169.01,169.53,168.93,169.4,4800.0,169.01,169.53,168.93,169.4,4800.0
2019-04-25 13:00:00,169.48,169.48,169.19,169.42,1536.0,169.48,169.48,169.19,169.42,1536.0
2019-04-25 13:05:00,169.23,169.48,169.23,169.46,5100.0,169.23,169.48,169.23,169.46,5100.0
2019-04-25 13:10:00,169.42,169.6,169.28,169.31,6950.0,169.42,169.6,169.28,169.31,6950.0
2019-04-25 13:15:00,169.23,169.56,169.22,169.56,1701.0,169.23,169.56,169.22,169.56,1701.0
2019-04-25 13:20:00,169.67,169.83,169.47,169.71,10123.0,169.67,169.83,169.47,169.71,10123.0
2019-04-25 13:25:00,169.59,169.89,169.59,169.89,1200.0,169.59,169.89,169.59,169.89,1200.0
2019-04-25 13:30:00,169.82,170.0,169.73,169.92,3000.0,169.82,170.0,169.73,169.92,3000.0
2019-04-25 13:35:00,169.84,170.06,169.78,170.06,1213.0,169.84,170.06,169.78,170.06,1213.0
2019-04-25 13:40:00,170.11,170.12,169.9,169.9,2000.0,170.11,170.12,169.9,169.9,2000.0
2019-04-25 13:45:00,169.98,170.06,169.8,169.83,2918.0,169.98,170.06,169.8,169.83,2918.0
2019-04-25 13:50:00,169.74,170.0,169.69,169.96,3365.0,169.74,170.0,169.69,169.96,3365.0
2019-04-25 13:55:00,169.92,170.05,169.92,170.0,4825.0,169.92,170.05,169.92,170.0,4825.0
2019-04-25 14:00:00,170.01,170.09,169.92,170.09,3071.0,170.01,170.09,169.92,170.09,3071.0
2019-04-25 14:05:00,170.03,170.08,169.86,170.05,2100.0,170.03,170.08,169.86,170.05,2100.0
2019-04-25 14:10:00,170.0,170.5,170.0,170.42,2700.0,170.0,170.5,170.0,170.42,2700.0
2019-04-25 14:15:00,170.37,170.37,170.21,170.34,1696.0,170.37,170.37,170.21,170.34,1696.0
2019-04-25 14:20:00,170.34,170.41,170.12,170.12,5310.0,170.34,170.41,170.12,170.12,5310.0
2019-04-25 14:25:00,170.11,170.24,170.05,170.19,1911.0,170.11,170.24,170.05,170.19,1911.0
2019-04-25 14:30:00,170.19,170.41,170.18,170.41,2601.0,170.19,170.41,170.18,170.41,2601.0
2019-04-25 14:35:00,170.4,170.4,170.23,170.34,900.0,170.4,170.4,170.23,170.34,900.0
2019-04-25 14:40:00,170.35,170.59,170.35,170.58,3599.0,170.35,170.59,170.35,170.58,3599.0
2019-04-25 14:45:00,170.45,170.49,170.37,170.43,1200.0,170.45,170.49,170.37,170.43,1200.0
2019-04-25 14:50:00,170.45,170.56,170.42,170.56,2400.0,170.45,170.56,170.42,170.56,2400.0
2019-04-25 14:55:00,170.53,170.61,170.41,170.6,2830.0,170.53,170.61,170.41,170.6,2830.0
2019-04-25 15:00:00,170.55,170.55,170.39,170.48,2944.0,170.55,170.55,170.39,170.48,2944.0
2019-04-25 15:05:00,170.42,170.52,170.37,170.37,4700.0,170.42,170.52,170.37,170.37,4700.0
2019-04-25 15:10:00,170.35,170.47,170.34,170.42,7700.0,170.35,170.47,170.34,170.42,7700.0
2019-04-25 15:15:00,170.45,170.7,170.44,170.64,3641.0,170.45,170.7,170.44,170.64,3641.0
2019-04-25 15:20:00,170.6,170.8,170.6,170.78,5377.0,170.6,170.8,170.6,170.78,5377.0
2019-04-25 15:25:00,170.81,170.89,170.71,170.79,6729.0,170.81,170.89,170.71,170.79,6729.0
2019-04-25 15:30:00,170.79,170.85,170.7,170.75,5575.0,170.79,170.85,170.7,170.75,5575.0
2019-04-25 15:35:00,170.72,170.78,170.7,170.78,7265.0,170.72,170.78,170.7,170.78,7265.0
2019-04-25 15:40:00,170.78,171.0,170.75,170.97,8798.0,170.78,171.0,170.75,170.97,8798.0
2019-04-25 15:45:00,170.96,171.31,170.96,171.11,13465.0,170.96,171.31,170.96,171.11,13465.0
2019-04-25 15:50:00,171.16,171.34,171.11,171.28,13795.0,171.16,171.34,171.11,171.28,13795.0
2019-04-25 15:55:00,171.33,171.34,170.95,171.03,30428.0,171.33,171.34,170.95,171.03,30428.0
2019-04-26 09:30:00,171.8,172.98,171.8,172.61,11138.0,171.8,172.98,171.8,172.61,11138.0
2019-04-26 09:35:00,172.63,173.46,172.48,172.52,9847.0,172.63,173.46,172.48,172.52,9847.0
2019-04-26 09:40:00,172.49,172.9,172.03,172.9,5147.0,172.49,172.9,172.03,172.9,5147.0
2019-04-26 09:45:00,172.94,174.48,172.68,174.48,8448.0,172.94,174.48,172.68,174.48,8448.0
2019-04-26 09:50:00,174.34,174.67,173.53,173.53,4300.0,174.34,174.67,173.53,173.53,4300.0
2019-04-26 09:55:00,173.29,174.15,173.02,173.72,5142.0,173.29,174.15,173.02,173.72,5142.0
2019-04-26 10:00:00,173.64,174.28,173.03,173.37,8072.0,173.64,174.28,173.03,173.37,8072.0
2019-04-26 10:05:00,173.48,174.33,173.48,174.11,6494.0,173.48,174.33,173.48,174.11,6494.0
2019-04-26 10:10:00,174.2,174.5,173.87,174.45,5755.0,174.2,174.5,173.87,174.45,5755.0
2019-04-26 10:15:00,174.34,175.41,174.2,175.16,8108.0,174.34,175.41,174.2,175.16,8108.0
2019-04-26 10:20:00,175.15,175.81,175.15,175.79,10403.0,175.15,175.81,175.15,175.79,10403.0
2019-04-26 10:25:00,175.86,176.08,175.16,175.43,6828.0,175.86,176.08,175.16,175.43,6828.0
2019-04-26 10:30:00,175.21,175.48,174.98,175.46,4694.0,175.21,175.48,174.98,175.46,4694.0
2019-04-26 10:35:00,175.46,175.97,175.18,175.81,6705.0,175.46,175.97,175.18,175.81,6705.0
2019-04-26 10:40:00,175.95,176.53,175.73,176.39,11816.0,175.95,176.53,175.73,176.39,11816.0
2019-04-26 10:45:00,176.52,176.87,176.45,176.77,8678.0,176.52,176.87,176.45,176.77,8678.0
2019-04-26 10:50:00,176.72,177.72,176.64,177.21,10495.0,176.72,177.72,176.64,177.21,10495.0
2019-04-26 10:55:00,177.41,177.77,177.09,177.52,11136.0,177.41,177.77,177.09,177.52,11136.0
2019-04-26 11:00:00,177.48,177.81,177.41,177.72,7473.0,177.48,177.81,177.41,177.72,7473.0
2019-04-26 11:05:00,177.74,178.0,177.66,177.66,2960.0,177.74,178.0,177.66,177.66,2960.0
2019-04-26 11:10:00,177.77,177.88,177.5,177.5,6750.0,177.77,177.88,177.5,177.5,6750.0
2019-04-26 11:15:00,177.43,177.59,176.83,176.83,3242.0,177.43,177.59,176.83,176.83,3242.0
2019-04-26 11:20:00,176.85,176.85,176.28,176.28,2552.0,176.85,176.85,176.28,176.28,2552.0
2019-04-26 11:25:00,176.46,177.08,176.46,177.08,3140.0,176.46,177.08,176.46,177.08,3140.0
2019-04-26 11:30:00,176.85,176.93,176.52,176.59,5025.0,176.85,176.93,176.52,176.59,5025.0
2019-04-26 11:35:00,176.4,176.63,176.25,176.63,800.0,176.4,176.63,176.25,176.63,800.0
2019-04-26 11:40:00,176.68,176.97,176.51,176.97,1326.0,176.68,176.97,176.51,176.97,1326.0
2019-04-26 11:45:00,176.95,177.77,176.81,177.77,9717.0,176.95,177.77,176.81,177.77,9717.0
2019-04-26 11:50:00,177.65,178.05,177.65,177.97,4846.0,177.65,178.05,177.65,177.97,4846.0
2019-04-26 11:55:00,177.74,178.0,177.5,177.83,6699.0,177.74,178.0,177.5,177.83,6699.0
2019-04-26 12:00:00,177.71,177.85,177.18,177.18,1520.0,177.71,177.85,177.18,177.18,1520.0
2019-04-26 12:05:00,177.26,177.5,177.12,177.17,1784.0,177.26,177.5,177.12,177.17,1784.0
2019-04-26 12:10:00,177.17,177.31,177.14,177.14,990.0,177.17,177.31,177.14,177.14,990.0
2019-04-26 12:15:00,177.34,177.49,177.15,177.44,4605.0,177.34,177.49,177.15,177.44,4605.0
2019-04-26 12:20:00,177.21,177.37,176.95,177.3,1999.0,177.21,177.37,176.95,177.3,1999.0
2019-04-26 12:25:00,177.01,177.9,177.01,177.58,2670.0,177.01,177.9,177.01,177.58,2670.0
2019-04-26 12:30:00,177.69,178.18,177.57,178.18,3270.0,177.69,178.18,177.57,178.18,3270.0
2019-04-26 12:35:00,178.06,178.15,177.63,177.63,3633.0,178.06,178.15,177.63,177.63,3633.0
2019-04-26 12:40:00,177.7,177.93,177.64,177.7,1129.0,177.7,177.93,177.64,177.7,1129.0
2019-04-26 12:45:00,177.69,177.85,177.6,177.85,1400.0,177.69,177.85,177.6,177.85,1400.0
2019-04-26 12:50:00,177.89,177.99,177.75,177.84,4253.0,177.89,177.99,177.75,177.84,4253.0
2019-04-26 12:55:00,177.76,177.76,177.58,177.72,2601.0,177.76,177.76,177.58,177.72,2601.0
2019-04-26 13:00:00,177.7,177.7,177.36,177.36,6650.0,177.7,177.7,177.36,177.36,6650.0
2019-04-26 13:05:00,177.48,177.5,177.24,177.29,3570.0,177.48,177.5,177.24,177.29,3570.0
2019-04-26 13:10:00,177.22,177.85,177.11,177.82,4100.0,177.22,177.85,177.11,177.82,4100.0
2019-04-26 13:15:00,177.9,177.92,177.54,177.62,2727.0,177.9,177.92,177.54,177.62,2727.0
2019-04-26 13:20:00,177.59,177.73,177.59,177.72,800.0,177.59,177.73,177.59,177.72,800.0
2019-04-26 13:25:00,177.96,178.0,177.86,177.97,3145.0,177.96,178.0,177.86,177.97,3145.0
2019-04-26 13:30:00,177.9,177.97,177.74,177.92,3031.0,177.9,177.97,177.74,177.92,3031.0
2019-04-26 13:35:00,177.92,178.0,177.63,177.77,4026.0,177.92,178.0,177.63,177.77,4026.0
2019-04-26 13:40:00,177.89,178.0,177.89,177.95,3491.0,177.89,178.0,177.89,177.95,3491.0
2019-04-26 13:45:00,177.91,177.99,177.63,177.83,3900.0,177.91,177.99,177.63,177.83,3900.0
2019-04-26 13:50:00,177.89,178.0,177.83,178.0,9801.0,177.89,178.0,177.83,178.0,9801.0
2019-04-26 13:55:00,178.0,178.0,177.84,177.85,3983.0,178.0,178.0,177.84,177.85,3983.0
2019-04-26 14:00:00,177.66,177.93,177.66,177.93,3891.0,177.66,177.93,177.66,177.93,3891.0
2019-04-26 14:05:00,178.0,178.1,177.97,178.05,3468.0,178.0,178.1,177.97,178.05,3468.0
2019-04-26 14:10:00,178.04,178.75,177.91,178.62,16978.0,178.04,178.75,177.91,178.62,16978.0
2019-04-26 14:15:00,178.67,179.0,178.42,178.42,7124.0,178.67,179.0,178.42,178.42,7124.0
2019-04-26 14:20:00,178.55,179.06,178.46,178.73,4500.0,178.55,179.06,178.46,178.73,4500.0
2019-04-26 14:25:00,178.78,178.92,178.64,178.7,3890.0,178.78,178.92,178.64,178.7,3890.0
2019-04-26 14:30:00,178.69,178.69,178.39,178.4,2473.0,178.69,178.69,178.39,178.4,2473.0
2019-04-26 14:35:00,178.38,178.54,178.33,178.47,2310.0,178.38,178.54,178.33,178.47,2310.0
2019-04-26 14:40:00,178.37,178.62,178.33,178.54,2100.0,178.37,178.62,178.33,178.54,2100.0
2019-04-26 14:45:00,178.54,178.69,178.4,178.49,1400.0,178.54,178.69,178.4,178.49,1400.0
2019-04-26 14:50:00,178.5,178.63,178.5,178.59,3500.0,178.5,178.63,178.5,178.59,3500.0
2019-04-26 14:55:00,178.6,178.88,178.58,178.74,2223.0,178.6,178.88,178.58,178.74,2223.0
2019-04-26 15:00:00,178.75,179.1,178.67,179.05,4792.0,178.75,179.1,178.67,179.05,4792.0
2019-04-26 15:05:00,179.14,179.16,178.93,179.15,2506.0,179.14,179.16,178.93,179.15,2506.0
2019-04-26 15:10:00,179.21,179.74,179.21,179.61,8460.0,179.21,179.74,179.21,179.61,8460.0
2019-04-26 15:15:00,179.69,179.81,179.55,179.73,5308.0,179.69,179.81,179.55,179.73,5308.0
2019-04-26 15:20:00,179.8,179.98,179.74,179.95,5425.0,179.8,179.98,179.74,179.95,5425.0
2019-04-26 15:25:00,179.9,179.96,179.73,179.84,4196.0,179.9,179.96,179.73,179.84,4196.0
2019-04-26 15:30:00,179.77,179.77,179.47,179.55,7536.0,179.77,179.77,179.47,179.55,7536.0
2019-04-26 15:35:00,179.52,179.59,179.46,179.54,9684.0,179.52,179.59,179.46,179.54,9684.0
2019-04-26 15:40:00,179.57,179.74,178.81,178.86,21123.0,179.57,179.74,178.81,178.86,21123.0
2019-04-26 15:45:00,178.86,178.86,178.25,178.33,12345.0,178.86,178.86,178.25,178.33,12345.0
2019-04-26 15:50:00,178.28,178.48,178.23,178.45,6560.0,178.28,178.48,178.23,178.45,6560.0
2019-04-26 15:55:00,178.52,178.95,178.52,178.73,25089.0,178.52,178.95,178.52,178.73,25089.0
2019-04-29 09:30:00,180.0,182.28,179.6,181.64,30786.0,180.0,182.28,179.6,181.64,30786.0
2019-04-29 09:35:00,181.49,182.25,181.23,182.18,14009.0,181.49,182.25,181.23,182.18,14009.0
2019-04-29 09:40:00,182.1,182.85,181.71,182.28,10837.0,182.1,182.85,181.71,182.28,10837.0
2019-04-29 09:45:00,182.39,183.59,182.36,183.59,13186.0,182.39,183.59,182.36,183.59,13186.0
2019-04-29 09:50:00,183.61,183.96,182.86,183.68,16280.0,183.61,183.96,182.86,183.68,16280.0
2019-04-29 09:55:00,183.67,184.96,183.29,184.39,19427.0,183.67,184.96,183.29,184.39,19427.0
2019-04-29 10:00:00,184.41,184.45,183.18,183.48,9946.0,184.41,184.45,183.18,183.48,9946.0
2019-04-29 10:05:00,183.46,183.99,182.45,183.12,26382.0,183.46,183.99,182.45,183.12,26382.0
2019-04-29 10:10:00,183.37,185.55,183.37,184.71,22279.0,183.37,185.55,183.37,184.71,22279.0
2019-04-29 10:15:00,184.59,185.15,184.29,184.86,11165.0,184.59,185.15,184.29,184.86,11165.0
2019-04-29 10:20:00,185.01,185.57,184.92,185.35,9456.0,185.01,185.57,184.92,185.35,9456.0
2019-04-29 10:25:00,185.27,185.58,184.8,184.94,11303.0,185.27,185.58,184.8,184.94,11303.0
2019-04-29 10:30:00,184.8,184.82,183.72,184.2,14227.0,184.8,184.82,183.72,184.2,14227.0
2019-04-29 10:35:00,184.12,184.81,183.94,184.3,9341.0,184.12,184.81,183.94,184.3,9341.0
2019-04-29 10:40:00,184.25,184.35,183.64,183.8,6108.0,184.25,184.35,183.64,183.8,6108.0
2019-04-29 10:45:00,183.85,184.13,183.8,183.83,6895.0,183.85,184.13,183.8,183.83,6895.0
2019-04-29 10:50:00,183.98,184.09,183.57,184.09,3501.0,183.98,184.09,183.57,184.09,3501.0
2019-04-29 10:55:00,183.81,185.26,183.8,185.26,26080.0,183.81,185.26,183.8,185.26,26080.0
2019-04-29 11:00:00,185.06,185.56,184.8,185.22,16492.0,185.06,185.56,184.8,185.22,16492.0
2019-04-29 11:05:00,185.22,185.7,185.21,185.48,8714.0,185.22,185.7,185.21,185.48,8714.0
2019-04-29 11:10:00,185.48,185.65,184.55,184.55,6007.0,185.48,185.65,184.55,184.55,6007.0
2019-04-29 11:15:00,184.36,184.75,184.05,184.48,8124.0,184.36,184.75,184.05,184.48,8124.0
2019-04-29 11:20:00,184.72,184.72,184.07,184.27,8377.0,184.72,184.72,184.07,184.27,8377.0
2019-04-29 11:25:00,184.26,185.36,184.25,184.8,21949.0,184.26,185.36,184.25,184.8,21949.0
2019-04-29 11:30:00,184.74,184.74,184.27,184.32,3893.0,184.74,184.74,184.27,184.32,3893.0
2019-04-29 11:35:00,184.18,184.18,183.81,183.81,2434.0,184.18,184.18,183.81,183.81,2434.0
2019-04-29 11:40:00,183.75,183.76,183.5,183.5,3516.0,183.75,183.76,183.5,183.5,3516.0
2019-04-29 11:45:00,183.61,183.72,183.17,183.24,4005.0,183.61,183.72,183.17,183.24,4005.0
2019-04-29 11:50:00,183.11,183.11,182.6,182.67,4355.0,183.11,183.11,182.6,182.67,4355.0
2019-04-29 11:55:00,182.67,182.7,182.32,182.47,3800.0,182.67,182.7,182.32,182.47,3800.0
2019-04-29 12:00:00,182.32,182.83,182.32,182.81,3501.0,182.32,182.83,182.32,182.81,3501.0
2019-04-29 12:05:00,182.8,183.47,182.54,183.19,4410.0,182.8,183.47,182.54,183.19,4410.0
2019-04-29 12:10:00,183.12,183.12,182.48,182.8,6648.0,183.12,183.12,182.48,182.8,6648.0
2019-04-29 12:15:00,182.72,183.32,182.72,183.13,3010.0,182.72,183.32,182.72,183.13,3010.0
2019-04-29 12:20:00,183.24,183.44,183.24,183.44,905.0,183.24,183.44,183.24,183.44,905.0
2019-04-29 12:25:00,183.44,183.44,183.18,183.18,1400.0,183.44,183.44,183.18,183.18,1400.0
2019-04-29 12:30:00,183.15,183.3,183.0,183.25,2551.0,183.15,183.3,183.0,183.25,2551.0
2019-04-29 12:35:00,183.37,183.38,183.09,183.33,4813.0,183.37,183.38,183.09,183.33,4813.0
2019-04-29 12:40:00,183.49,183.51,183.32,183.32,1100.0,183.49,183.51,183.32,183.32,1100.0
2019-04-29 12:45:00,183.32,183.46,183.24,183.31,1522.0,183.32,183.46,183.24,183.31,1522.0
2019-04-29 12:50:00,183.46,183.88,183.38,183.75,2966.0,183.46,183.88,183.38,183.75,2966.0
2019-04-29 12:55:00,183.65,183.87,183.6,183.67,2998.0,183.65,183.87,183.6,183.67,2998.0
2019-04-29 13:00:00,183.64,183.75,182.92,183.18,2100.0,183.64,183.75,182.92,183.18,2100.0
2019-04-29 13:05:00,183.09,183.09,183.02,183.02,900.0,183.09,183.09,183.02,183.02,900.0
2019-04-29 13:10:00,182.78,182.82,182.56,182.73,2900.0,182.78,182.82,182.56,182.73,2900.0
2019-04-29 13:15:00,182.74,183.38,182.74,183.35,5609.0,182.74,183.38,182.74,183.35,5609.0
2019-04-29 13:20:00,183.39,183.73,183.39,183.64,2003.0,183.39,183.73,183.39,183.64,2003.0
2019-04-29 13:25:00,183.6,183.69,183.59,183.69,1805.0,183.6,183.69,183.59,183.69,1805.0
2019-04-29 13:30:00,183.79,184.16,183.61,184.14,2400.0,183.79,184.16,183.61,184.14,2400.0
2019-04-29 13:35:00,184.06,184.06,183.56,183.56,1500.0,184.06,184.06,183.56,183.56,1500.0
2019-04-29 13:40:00,183.75,183.75,183.5,183.5,1300.0,183.75,183.75,183.5,183.5,1300.0
2019-04-29 13:45:00,183.52,183.52,183.31,183.47,400.0,183.52,183.52,183.31,183.47,400.0
2019-04-29 13:50:00,183.41,183.69,183.38,183.68,2392.0,183.41,183.69,183.38,183.68,2392.0
2019-04-29 13:55:00,183.7,183.97,183.63,183.78,2100.0,183.7,183.97,183.63,183.78,2100.0
2019-04-29 14:00:00,183.84,184.41,183.83,184.36,7848.0,183.84,184.41,183.83,184.36,7848.0
2019-04-29 14:05:00,184.33,184.6,184.32,184.59,3776.0,184.33,184.6,184.32,184.59,3776.0
2019-04-29 14:10:00,184.52,184.75,184.3,184.63,2704.0,184.52,184.75,184.3,184.63,2704.0
2019-04-29 14:15:00,184.64,184.69,184.45,184.63,1300.0,184.64,184.69,184.45,184.63,1300.0
2019-04-29 14:20:00,184.4,184.4,183.76,183.76,1550.0,184.4,184.4,183.76,183.76,1550.0
2019-04-29 14:25:00,183.84,184.02,183.84,183.97,1570.0,183.84,184.02,183.84,183.97,1570.0
2019-04-29 14:30:00,183.9,183.91,183.65,183.78,3401.0,183.9,183.91,183.65,183.78,3401.0
2019-04-29 14:35:00,183.82,183.85,183.71,183.82,1268.0,183.82,183.85,183.71,183.82,1268.0
2019-04-29 14:40:00,183.94,184.18,183.9,184.18,400.0,183.94,184.18,183.9,184.18,400.0
2019-04-29 14:45:00,184.19,184.19,183.81,183.81,4314.0,184.19,184.19,183.81,183.81,4314.0
2019-04-29 14:50:00,183.77,184.15,183.75,184.15,2501.0,183.77,184.15,183.75,184.15,2501.0
2019-04-29 14:55:00,184.17,184.17,184.06,184.16,300.0,184.17,184.17,184.06,184.16,300.0
2019-04-29 15:00:00,184.09,184.12,183.77,183.9,2100.0,184.09,184.12,183.77,183.9,2100.0
2019-04-29 15:05:00,183.87,183.96,183.87,183.93,1325.0,183.87,183.96,183.87,183.93,1325.0
2019-04-29 15:10:00,183.8,184.11,183.76,183.88,3077.0,183.8,184.11,183.76,183.88,3077.0
2019-04-29 15:15:00,183.95,184.03,183.74,183.88,1410.0,183.95,184.03,183.74,183.88,1410.0
2019-04-29 15:20:00,184.02,184.02,183.62,183.7,4097.0,184.02,184.02,183.62,183.7,4097.0
2019-04-29 15:25:00,183.7,183.74,183.26,183.37,2605.0,183.7,183.74,183.26,183.37,2605.0
2019-04-29 15:30:00,183.37,183.56,183.28,183.56,4923.0,183.37,183.56,183.28,183.56,4923.0
2019-04-29 15:35:00,183.56,183.71,183.54,183.64,6678.0,183.56,183.71,183.54,183.64,6678.0
2019-04-29 15:40:00,183.71,183.88,183.53,183.56,13942.0,183.71,183.88,183.53,183.56,13942.0
2019-04-29 15:45:00,183.6,183.62,183.32,183.33,10441.0,183.6,183.62,183.32,183.33,10441.0
2019-04-29 15:50:00,183.29,183.42,183.03,183.17,10655.0,183.29,183.42,183.03,183.17,10655.0
2019-04-29 15:55:00,183.16,183.47,183.16,183.44,30222.0,183.16,183.47,183.16,183.44,30222.0
2019-04-30 09:30:00,183.51,184.57,182.43,184.55,22614.0,183.51,184.57,182.43,184.55,22614.0
2019-04-30 09:35:00,184.01,185.76,184.01,185.12,4926.0,184.01,185.76,184.01,185.12,4926.0
2019-04-30 09:40:00,185.13,185.74,184.85,185.18,2700.0,185.13,185.74,184.85,185.18,2700.0
2019-04-30 09:45:00,185.05,185.18,184.44,185.15,6900.0,185.05,185.18,184.44,185.15,6900.0
2019-04-30 09:50:00,185.24,186.31,185.24,185.88,5796.0,185.24,186.31,185.24,185.88,5796.0
2019-04-30 09:55:00,185.87,186.77,185.84,186.43,4856.0,185.87,186.77,185.84,186.43,4856.0
2019-04-30 10:00:00,186.33,186.97,186.23,186.23,2574.0,186.33,186.97,186.23,186.23,2574.0
2019-04-30 10:05:00,186.23,186.24,185.51,185.51,2262.0,186.23,186.24,185.51,185.51,2262.0
2019-04-30 10:10:00,185.49,185.53,185.42,185.42,1000.0,185.49,185.53,185.42,185.42,1000.0
2019-04-30 10:15:00,185.29,185.35,184.43,184.44,4366.0,185.29,185.35,184.43,184.44,4366.0
2019-04-30 10:20:00,184.57,184.57,183.98,183.99,1487.0,184.57,184.57,183.98,183.99,1487.0
2019-04-30 10:25:00,183.93,183.93,182.9,182.97,4500.0,183.93,183.93,182.9,182.97,4500.0
2019-04-30 10:30:00,183.12,183.58,183.06,183.44,6385.0,183.12,183.58,183.06,183.44,6385.0
2019-04-30 10:35:00,183.6,183.93,183.34,183.54,3706.0,183.6,183.93,183.34,183.54,3706.0
2019-04-30 10:40:00,183.5,184.12,183.5,183.66,1448.0,183.5,184.12,183.5,183.66,1448.0
2019-04-30 10:45:00,183.97,184.39,183.67,184.39,4605.0,183.97,184.39,183.67,184.39,4605.0
2019-04-30 10:50:00,184.3,184.37,184.06,184.06,1297.0,184.3,184.37,184.06,184.06,1297.0
2019-04-30 10:55:00,183.93,183.93,183.4,183.41,1486.0,183.93,183.93,183.4,183.41,1486.0
2019-04-30 11:00:00,183.4,183.4,182.51,182.68,4100.0,183.4,183.4,182.51,182.68,4100.0
2019-04-30 11:05:00,182.56,182.77,181.49,181.81,9721.0,182.56,182.77,181.49,181.81,9721.0
2019-04-30 11:10:00,181.88,182.46,181.88,181.88,2800.0,181.88,182.46,181.88,181.88,2800.0
2019-04-30 11:15:00,181.89,182.36,181.65,182.31,4493.0,181.89,182.36,181.65,182.31,4493.0
2019-04-30 11:20:00,182.3,182.3,182.07,182.23,500.0,182.3,182.3,182.07,182.23,500.0
2019-04-30 11:25:00,182.24,182.25,181.85,181.85,955.0,182.24,182.25,181.85,181.85,955.0
2019-04-30 11:30:00,181.44,182.12,181.44,182.12,3300.0,181.44,182.12,181.44,182.12,3300.0
2019-04-30 11:35:00,182.17,183.13,182.16,182.89,3306.0,182.17,183.13,182.16,182.89,3306.0
2019-04-30 11:40:00,183.12,183.14,182.98,183.02,900.0,183.12,183.14,182.98,183.02,900.0
2019-04-30 11:45:00,182.85,183.54,182.85,183.52,3500.0,182.85,183.54,182.85,183.52,3500.0
2019-04-30 11:50:00,183.46,183.62,183.33,183.62,1575.0,183.46,183.62,183.33,183.62,1575.0
2019-04-30 11:55:00,183.63,183.78,183.49,183.78,600.0,183.63,183.78,183.49,183.78,600.0
2019-04-30 12:00:00,183.65,183.92,183.59,183.89,4609.0,183.65,183.92,183.59,183.89,4609.0
2019-04-30 12:05:00,183.92,184.09,183.91,183.95,2600.0,183.92,184.09,183.91,183.95,2600.0
2019-04-30 12:10:00,183.9,184.46,183.85,184.46,4310.0,183.9,184.46,183.85,184.46,4310.0
2019-04-30 12:15:00,184.48,184.72,184.42,184.42,6425.0,184.48,184.72,184.42,184.42,6425.0
2019-04-30 12:20:00,184.36,184.56,184.24,184.24,1200.0,184.36,184.56,184.24,184.24,1200.0
2019-04-30 12:25:00,184.35,184.35,183.96,183.96,2900.0,184.35,184.35,183.96,183.96,2900.0
2019-04-30 12:30:00,183.79,183.79,183.68,183.75,400.0,183.79,183.79,183.68,183.75,400.0
2019-04-30 12:35:00,183.61,183.75,183.48,183.67,2969.0,183.61,183.75,183.48,183.67,2969.0
2019-04-30 12:40:00,183.75,183.86,183.7,183.77,1500.0,183.75,183.86,183.7,183.77,1500.0
2019-04-30 12:45:00,183.7,183.84,183.38,183.38,1400.0,183.7,183.84,183.38,183.38,1400.0
2019-04-30 12:50:00,183.48,183.51,183.12,183.51,2100.0,183.48,183.51,183.12,183.51,2100.0
2019-04-30 12:55:00,183.66,183.66,183.48,183.49,800.0,183.66,183.66,183.48,183.49,800.0
2019-04-30 13:00:00,183.77,183.85,183.73,183.74,1607.0,183.77,183.85,183.73,183.74,1607.0
2019-04-30 13:05:00,183.82,183.9,183.67,183.67,1135.0,183.82,183.9,183.67,183.67,1135.0
2019-04-30 13:10:00,183.59,183.59,183.49,183.5,500.0,183.59,183.59,183.49,183.5,500.0
2019-04-30 13:15:00,183.52,183.58,183.45,183.45,1000.0,183.52,183.58,183.45,183.45,1000.0
2019-04-30 13:20:00,183.4,183.4,183.4,183.4,100.0,183.4,183.4,183.4,183.4,100.0
2019-04-30 13:25:00,183.54,183.59,182.65,182.74,5625.0,183.54,183.59,182.65,182.74,5625.0
2019-04-30 13:30:00,182.75,182.77,182.7,182.7,1103.0,182.75,182.77,182.7,182.7,1103.0
2019-04-30 13:35:00,182.78,182.97,182.76,182.92,2859.0,182.78,182.97,182.76,182.92,2859.0
2019-04-30 13:40:00,182.86,183.27,182.86,183.26,1700.0,182.86,183.27,182.86,183.26,1700.0
2019-04-30 13:45:00,183.28,183.43,183.18,183.24,2389.0,183.28,183.43,183.18,183.24,2389.0
2019-04-30 13:50:00,183.33,183.33,183.12,183.21,7762.0,183.33,183.33,183.12,183.21,7762.0
2019-04-30 13:55:00,183.21,183.84,183.17,183.73,12075.0,183.21,183.84,183.17,183.73,12075.0
2019-04-30 14:00:00,183.81,183.81,183.48,183.48,2606.0,183.81,183.81,183.48,183.48,2606.0
2019-04-30 14:05:00,183.48,183.48,182.85,182.96,2198.0,183.48,183.48,182.85,182.96,2198.0
2019-04-30 14:10:00,183.07,183.33,182.84,183.1,4949.0,183.07,183.33,182.84,183.1,4949.0
2019-04-30 14:15:00,183.2,183.3,183.16,183.29,2300.0,183.2,183.3,183.16,183.29,2300.0
2019-04-30 14:20:00,183.3,183.59,183.29,183.44,1306.0,183.3,183.59,183.29,183.44,1306.0
2019-04-30 14:25:00,183.4,183.51,183.4,183.51,937.0,183.4,183.51,183.4,183.51,937.0
2019-04-30 14:30:00,183.47,183.6,183.44,183.56,2500.0,183.47,183.6,183.44,183.56,2500.0
2019-04-30 14:35:00,183.6,183.72,183.56,183.67,1740.0,183.6,183.72,183.56,183.67,1740.0
2019-04-30 14:40:00,183.7,183.78,183.53,183.53,1410.0,183.7,183.78,183.53,183.53,1410.0
2019-04-30 14:45:00,183.58,183.62,183.45,183.46,3700.0,183.58,183.62,183.45,183.46,3700.0
2019-04-30 14:50:00,183.37,183.51,183.37,183.44,500.0,183.37,183.51,183.37,183.44,500.0
2019-04-30 14:55:00,183.44,183.44,183.35,183.4,1416.0,183.44,183.44,183.35,183.4,1416.0
2019-04-30 15:00:00,183.37,183.46,183.32,183.34,3304.0,183.37,183.46,183.32,183.34,3304.0
2019-04-30 15:05:00,183.36,183.54,183.35,183.54,3300.0,183.36,183.54,183.35,183.54,3300.0
2019-04-30 15:10:00,183.52,183.61,183.47,183.6,2501.0,183.52,183.61,183.47,183.6,2501.0
2019-04-30 15:15:00,183.51,183.65,183.45,183.62,6807.0,183.51,183.65,183.45,183.62,6807.0
2019-04-30 15:20:00,183.72,183.85,183.66,183.85,5903.0,183.72,183.85,183.66,183.85,5903.0
2019-04-30 15:25:00,183.81,184.19,183.81,184.1,8000.0,183.81,184.19,183.81,184.1,8000.0
2019-04-30 15:30:00,184.11,184.55,184.07,184.4,8675.0,184.11,184.55,184.07,184.4,8675.0
2019-04-30 15:35:00,184.45,184.45,184.07,184.24,10055.0,184.45,184.45,184.07,184.24,10055.0
2019-04-30 15:40:00,184.31,184.32,183.87,183.87,5891.0,184.31,184.32,183.87,183.87,5891.0
2019-04-30 15:45:00,183.77,184.04,183.77,184.01,9108.0,183.77,184.04,183.77,184.01,9108.0
2019-04-30 15:50:00,184.07,184.62,184.01,184.62,11252.0,184.07,184.62,184.01,184.62,11252.0
2019-04-30 15:55:00,184.5,184.86,184.48,184.49,24486.0,184.5,184.86,184.48,184.49,24486.0
2019-05-01 09:30:00,185.75,185.75,184.26,184.73,4396.0,185.75,185.75,184.26,184.73,4396.0
2019-05-01 09:35:00,184.11,184.11,182.08,183.06,7510.0,184.11,184.11,182.08,183.06,7510.0
2019-05-01 09:40:00,183.65,183.65,181.46,181.46,7456.0,183.65,183.65,181.46,181.46,7456.0
2019-05-01 09:45:00,181.37,182.57,181.22,181.92,5773.0,181.37,182.57,181.22,181.92,5773.0
2019-05-01 09:50:00,181.99,182.3,181.76,182.25,1823.0,181.99,182.3,181.76,182.25,1823.0
2019-05-01 09:55:00,182.07,182.07,181.45,181.6,4475.0,182.07,182.07,181.45,181.6,4475.0
2019-05-01 10:00:00,181.5,182.07,181.5,182.0,3271.0,181.5,182.07,181.5,182.0,3271.0
2019-05-01 10:05:00,182.3,183.06,182.27,182.62,3078.0,182.3,183.06,182.27,182.62,3078.0
2019-05-01 10:10:00,182.63,183.33,182.5,183.33,3271.0,182.63,183.33,182.5,183.33,3271.0
2019-05-01 10:15:00,183.28,183.28,182.1,182.44,3500.0,183.28,183.28,182.1,182.44,3500.0
2019-05-01 10:20:00,182.25,182.38,181.9,181.9,1669.0,182.25,182.38,181.9,181.9,1669.0
2019-05-01 10:25:00,181.79,181.79,181.18,181.67,1800.0,181.79,181.79,181.18,181.67,1800.0
2019-05-01 10:30:00,181.35,181.55,181.16,181.55,2620.0,181.35,181.55,181.16,181.55,2620.0
2019-05-01 10:35:00,181.79,182.12,181.76,181.77,2200.0,181.79,182.12,181.76,181.77,2200.0
2019-05-01 10:40:00,181.9,181.9,181.11,181.54,3875.0,181.9,181.9,181.11,181.54,3875.0
2019-05-01 10:45:00,181.45,181.65,181.42,181.49,3117.0,181.45,181.65,181.42,181.49,3117.0
2019-05-01 10:50:00,181.5,181.72,181.5,181.67,769.0,181.5,181.72,181.5,181.67,769.0
2019-05-01 10:55:00,181.88,181.88,181.34,181.34,1500.0,181.88,181.88,181.34,181.34,1500.0
2019-05-01 11:00:00,181.66,181.96,181.62,181.96,1986.0,181.66,181.96,181.62,181.96,1986.0
2019-05-01 11:05:00,181.76,182.22,181.75,182.03,4900.0,181.76,182.22,181.75,182.03,4900.0
2019-05-01 11:10:00,182.26,182.59,182.25,182.25,745.0,182.26,182.59,182.25,182.25,745.0
2019-05-01 11:15:00,182.34,182.77,182.33,182.77,2942.0,182.34,182.77,182.33,182.77,2942.0
2019-05-01 11:20:00,182.76,182.97,182.54,182.54,600.0,182.76,182.97,182.54,182.54,600.0
2019-05-01 11:25:00,182.8,183.32,182.69,183.32,1600.0,182.8,183.32,182.69,183.32,1600.0
2019-05-01 11:30:00,183.07,183.22,182.9,183.02,2780.0,183.07,183.22,182.9,183.02,2780.0
2019-05-01 11:35:00,183.13,183.43,183.13,183.43,1488.0,183.13,183.43,183.13,183.43,1488.0
2019-05-01 11:40:00,183.31,184.22,183.31,184.21,2600.0,183.31,184.22,183.31,184.21,2600.0
2019-05-01 11:45:00,184.21,184.21,183.74,183.78,1200.0,184.21,184.21,183.74,183.78,1200.0
2019-05-01 11:50:00,183.81,184.01,183.64,183.78,970.0,183.81,184.01,183.64,183.78,970.0
2019-05-01 11:55:00,183.78,183.78,183.78,183.78,0.0,183.78,183.78,183.78,183.78,0.0
2019-05-01 12:00:00,183.9,184.2,183.9,184.2,750.0,183.9,184.2,183.9,184.2,750.0
2019-05-01 12:05:00,184.04,184.33,184.04,184.25,1100.0,184.04,184.33,184.04,184.25,1100.0
2019-05-01 12:10:00,184.35,184.37,184.35,184.37,200.0,184.35,184.37,184.35,184.37,200.0
2019-05-01 12:15:00,184.14,184.14,183.85,183.85,1122.0,184.14,184.14,183.85,183.85,1122.0
2019-05-01 12:20:00,183.53,183.8,183.44,183.8,900.0,183.53,183.8,183.44,183.8,900.0
2019-05-01 12:25:00,183.5,183.5,183.0,183.28,3560.0,183.5,183.5,183.0,183.28,3560.0
2019-05-01 12:30:00,183.19,183.4,182.87,183.4,1208.0,183.19,183.4,182.87,183.4,1208.0
2019-05-01 12:35:00,183.28,183.43,183.28,183.36,1513.0,183.28,183.43,183.28,183.36,1513.0
2019-05-01 12:40:00,183.13,183.18,182.77,183.11,2300.0,183.13,183.18,182.77,183.11,2300.0
2019-05-01 12:45:00,183.22,183.22,183.05,183.11,900.0,183.22,183.22,183.05,183.11,900.0
2019-05-01 12:50:00,183.11,183.11,183.11,183.11,0.0,183.11,183.11,183.11,183.11,0.0
2019-05-01 12:55:00,183.07,183.19,183.07,183.16,300.0,183.07,183.19,183.07,183.16,300.0
2019-05-01 13:00:00,183.38,183.38,183.34,183.34,500.0,183.38,183.38,183.34,183.34,500.0
2019-05-01 13:05:00,182.98,183.15,182.88,182.88,600.0,182.98,183.15,182.88,182.88,600.0
2019-05-01 13:10:00,182.47,182.7,182.47,182.58,1000.0,182.47,182.7,182.47,182.58,1000.0
2019-05-01 13:15:00,182.85,182.9,182.85,182.9,200.0,182.85,182.9,182.85,182.9,200.0
2019-05-01 13:20:00,183.01,183.11,182.86,183.11,400.0,183.01,183.11,182.86,183.11,400.0
2019-05-01 13:25:00,183.07,183.1,183.07,183.1,200.0,183.07,183.1,183.07,183.1,200.0
2019-05-01 13:30:00,183.02,183.1,183.02,183.06,1340.0,183.02,183.1,183.02,183.06,1340.0
2019-05-01 13:35:00,182.97,183.1,182.97,183.1,200.0,182.97,183.1,182.97,183.1,200.0
2019-05-01 13:40:00,183.1,183.1,183.1,183.1,0.0,183.1,183.1,183.1,183.1,0.0
2019-05-01 13:45:00,182.77,183.01,182.77,183.01,1103.0,182.77,183.01,182.77,183.01,1103.0
2019-05-01 13:50:00,182.98,183.12,182.88,182.9,700.0,182.98,183.12,182.88,182.9,700.0
2019-05-01 13:55:00,182.96,183.17,182.96,183.17,637.0,182.96,183.17,182.96,183.17,637.0
2019-05-01 14:00:00,183.18,183.49,183.14,183.49,1161.0,183.18,183.49,183.14,183.49,1161.0
2019-05-01 14:05:00,183.64,183.64,183.36,183.37,200.0,183.64,183.64,183.36,183.37,200.0
2019-05-01 14:10:00,183.48,183.55,183.48,183.55,600.0,183.48,183.55,183.48,183.55,600.0
2019-05-01 14:15:00,183.45,183.85,183.45,183.85,700.0,183.45,183.85,183.45,183.85,700.0
2019-05-01 14:20:00,183.85,183.85,183.85,183.85,0.0,183.85,183.85,183.85,183.85,0.0
2019-05-01 14:25:00,183.61,183.83,183.61,183.8,400.0,183.61,183.83,183.61,183.8,400.0
2019-05-01 14:30:00,183.8,184.03,183.49,183.68,2232.0,183.8,184.03,183.49,183.68,2232.0
2019-05-01 14:35:00,183.62,183.65,182.75,183.18,1900.0,183.62,183.65,182.75,183.18,1900.0
2019-05-01 14:40:00,182.49,182.76,182.11,182.53,1600.0,182.49,182.76,182.11,182.53,1600.0
2019-05-01 14:45:00,182.75,182.77,182.34,182.36,1400.0,182.75,182.77,182.34,182.36,1400.0
2019-05-01 14:50:00,182.35,182.82,182.3,182.76,3242.0,182.35,182.82,182.3,182.76,3242.0
2019-05-01 14:55:00,182.91,183.28,182.91,183.06,600.0,182.91,183.28,182.91,183.06,600.0
2019-05-01 15:00:00,183.27,183.36,182.71,182.71,1700.0,183.27,183.36,182.71,182.71,1700.0
2019-05-01 15:05:00,182.74,182.89,182.62,182.89,1100.0,182.74,182.89,182.62,182.89,1100.0
2019-05-01 15:10:00,182.92,183.0,182.67,182.67,3122.0,182.92,183.0,182.67,182.67,3122.0
2019-05-01 15:15:00,182.87,183.17,182.87,183.17,1200.0,182.87,183.17,182.87,183.17,1200.0
2019-05-01 15:20:00,183.24,183.38,182.63,182.63,2300.0,183.24,183.38,182.63,182.63,2300.0
2019-05-01 15:25:00,182.32,182.48,182.32,182.37,901.0,182.32,182.48,182.32,182.37,901.0
2019-05-01 15:30:00,182.42,182.42,181.95,181.95,9520.0,182.42,182.42,181.95,181.95,9520.0
2019-05-01 15:35:00,182.03,182.44,182.03,182.35,4996.0,182.03,182.44,182.03,182.35,4996.0
2019-05-01 15:40:00,182.15,182.38,181.95,182.38,1500.0,182.15,182.38,181.95,182.38,1500.0
2019-05-01 15:45:00,182.39,182.39,181.85,181.91,2951.0,182.39,182.39,181.85,181.91,2951.0
2019-05-01 15:50:00,182.05,182.05,181.63,181.65,4525.0,182.05,182.05,181.63,181.65,4525.0
2019-05-01 15:55:00,181.7,181.86,181.37,181.37,15612.0,181.7,181.86,181.37,181.37,15612.0
2019-05-02 09:30:00,181.0,181.26,178.36,180.88,12988.0,181.0,181.26,178.36,180.88,12988.0
2019-05-02 09:35:00,180.27,181.73,180.26,181.73,5000.0,180.27,181.73,180.26,181.73,5000.0
2019-05-02 09:40:00,181.22,182.0,180.76,181.4,18967.0,181.22,182.0,180.76,181.4,18967.0
2019-05-02 09:45:00,181.21,181.55,180.46,181.24,8250.0,181.21,181.55,180.46,181.24,8250.0
2019-05-02 09:50:00,181.25,181.54,180.85,181.53,3300.0,181.25,181.54,180.85,181.53,3300.0
2019-05-02 09:55:00,182.07,182.07,180.9,180.9,7336.0,182.07,182.07,180.9,180.9,7336.0
2019-05-02 10:00:00,181.1,181.79,181.1,181.33,9236.0,181.1,181.79,181.1,181.33,9236.0
2019-05-02 10:05:00,181.33,182.05,181.33,181.65,15175.0,181.33,182.05,181.33,181.65,15175.0
2019-05-02 10:10:00,181.65,182.28,181.64,181.67,3307.0,181.65,182.28,181.64,181.67,3307.0
2019-05-02 10:15:00,181.68,181.95,181.58,181.58,2043.0,181.68,181.95,181.58,181.58,2043.0
2019-05-02 10:20:00,181.53,181.7,181.28,181.34,2409.0,181.53,181.7,181.28,181.34,2409.0
2019-05-02 10:25:00,181.45,181.45,180.35,180.68,11499.0,181.45,181.45,180.35,180.68,11499.0
2019-05-02 10:30:00,180.65,181.08,180.19,181.08,7265.0,180.65,181.08,180.19,181.08,7265.0
2019-05-02 10:35:00,181.31,181.77,181.12,181.46,5776.0,181.31,181.77,181.12,181.46,5776.0
2019-05-02 10:40:00,181.59,181.88,181.21,181.68,7850.0,181.59,181.88,181.21,181.68,7850.0
2019-05-02 10:45:00,181.5,181.5,181.01,181.1,2238.0,181.5,181.5,181.01,181.1,2238.0
2019-05-02 10:50:00,180.94,181.06,180.18,180.26,2600.0,180.94,181.06,180.18,180.26,2600.0
2019-05-02 10:55:00,180.25,180.66,180.12,180.21,1100.0,180.25,180.66,180.12,180.21,1100.0
2019-05-02 11:00:00,180.12,180.44,179.82,180.38,3650.0,180.12,180.44,179.82,180.38,3650.0
2019-05-02 11:05:00,180.38,180.45,180.02,180.03,2500.0,180.38,180.45,180.02,180.03,2500.0
2019-05-02 11:10:00,180.19,180.19,179.9,179.96,1354.0,180.19,180.19,179.9,179.96,1354.0
2019-05-02 11:15:00,180.19,180.2,179.58,179.58,1540.0,180.19,180.2,179.58,179.58,1540.0
2019-05-02 11:20:00,179.38,179.38,178.42,178.43,5039.0,179.38,179.38,178.42,178.43,5039.0
2019-05-02 11:25:00,178.61,178.61,177.55,177.72,9784.0,178.61,178.61,177.55,177.72,9784.0
2019-05-02 11:30:00,178.01,178.74,177.8,178.47,3421.0,178.01,178.74,177.8,178.47,3421.0
2019-05-02 11:35:00,178.25,178.65,177.96,178.21,1849.0,178.25,178.65,177.96,178.21,1849.0
2019-05-02 11:40:00,178.36,178.42,177.66,177.8,3702.0,178.36,178.42,177.66,177.8,3702.0
2019-05-02 11:45:00,177.46,177.55,176.75,177.29,5990.0,177.46,177.55,176.75,177.29,5990.0
2019-05-02 11:50:00,177.07,177.16,176.68,176.75,3047.0,177.07,177.16,176.68,176.75,3047.0
2019-05-02 11:55:00,176.53,176.71,176.04,176.49,3904.0,176.53,176.71,176.04,176.49,3904.0
2019-05-02 12:00:00,176.63,177.34,176.43,177.34,4932.0,176.63,177.34,176.43,177.34,4932.0
2019-05-02 12:05:00,177.31,177.48,176.87,177.27,2800.0,177.31,177.48,176.87,177.27,2800.0
2019-05-02 12:10:00,177.48,177.65,176.8,176.8,1000.0,177.48,177.65,176.8,176.8,1000.0
2019-05-02 12:15:00,176.97,177.32,176.67,176.78,3132.0,176.97,177.32,176.67,176.78,3132.0
2019-05-02 12:20:00,176.95,177.32,176.83,177.31,1515.0,176.95,177.32,176.83,177.31,1515.0
2019-05-02 12:25:00,177.05,177.62,176.91,177.62,3298.0,177.05,177.62,176.91,177.62,3298.0
2019-05-02 12:30:00,177.43,178.34,177.43,178.06,3900.0,177.43,178.34,177.43,178.06,3900.0
2019-05-02 12:35:00,178.34,178.63,178.25,178.28,2720.0,178.34,178.63,178.25,178.28,2720.0
2019-05-02 12:40:00,178.61,178.61,177.99,178.02,3700.0,178.61,178.61,177.99,178.02,3700.0
2019-05-02 12:45:00,178.09,178.32,178.01,178.2,1060.0,178.09,178.32,178.01,178.2,1060.0
2019-05-02 12:50:00,178.21,178.27,177.91,177.92,1000.0,178.21,178.27,177.91,177.92,1000.0
2019-05-02 12:55:00,178.15,178.15,177.8,178.1,1900.0,178.15,178.15,177.8,178.1,1900.0
2019-05-02 13:00:00,178.3,178.41,178.05,178.14,1000.0,178.3,178.41,178.05,178.14,1000.0
2019-05-02 13:05:00,178.12,178.51,178.11,178.51,1395.0,178.12,178.51,178.11,178.51,1395.0
2019-05-02 13:10:00,178.53,178.85,178.53,178.85,400.0,178.53,178.85,178.53,178.85,400.0
2019-05-02 13:15:00,178.73,178.98,178.6,178.81,2735.0,178.73,178.98,178.6,178.81,2735.0
2019-05-02 13:20:00,178.78,178.98,178.65,178.66,1000.0,178.78,178.98,178.65,178.66,1000.0
2019-05-02 13:25:00,178.81,179.13,178.67,178.91,1100.0,178.81,179.13,178.67,178.91,1100.0
2019-05-02 13:30:00,179.29,179.29,178.96,179.09,1100.0,179.29,179.29,178.96,179.09,1100.0
2019-05-02 13:35:00,179.01,179.57,178.97,179.57,1604.0,179.01,179.57,178.97,179.57,1604.0
2019-05-02 13:40:00,179.43,179.43,178.93,178.93,1312.0,179.43,179.43,178.93,178.93,1312.0
2019-05-02 13:45:00,178.87,178.87,178.32,178.53,2900.0,178.87,178.87,178.32,178.53,2900.0
2019-05-02 13:50:00,178.66,179.1,178.54,178.75,2626.0,178.66,179.1,178.54,178.75,2626.0
2019-05-02 13:55:00,178.72,178.88,178.62,178.68,700.0,178.72,178.88,178.62,178.68,700.0
2019-05-02 14:00:00,178.43,178.6,178.24,178.25,5104.0,178.43,178.6,178.24,178.25,5104.0
2019-05-02 14:05:00,178.11,178.22,177.92,178.0,4898.0,178.11,178.22,177.92,178.0,4898.0
2019-05-02 14:10:00,177.99,178.14,177.79,177.84,4186.0,177.99,178.14,177.79,177.84,4186.0
2019-05-02 14:15:00,177.85,178.6,177.85,178.37,6888.0,177.85,178.6,177.85,178.37,6888.0
2019-05-02 14:20:00,178.37,178.39,178.23,178.23,3500.0,178.37,178.39,178.23,178.23,3500.0
2019-05-02 14:25:00,178.23,178.3,177.77,177.78,3203.0,178.23,178.3,177.77,177.78,3203.0
2019-05-02 14:30:00,178.02,178.44,177.77,177.9,3806.0,178.02,178.44,177.77,177.9,3806.0
2019-05-02 14:35:00,177.88,178.06,177.87,177.88,1750.0,177.88,178.06,177.87,177.88,1750.0
2019-05-02 14:40:00,177.83,178.17,177.74,178.17,725.0,177.83,178.17,177.74,178.17,725.0
2019-05-02 14:45:00,178.33,178.56,177.93,177.93,1500.0,178.33,178.56,177.93,177.93,1500.0
2019-05-02 14:50:00,177.81,177.89,177.52,177.89,2600.0,177.81,177.89,177.52,177.89,2600.0
2019-05-02 14:55:00,177.96,178.16,177.93,177.94,3501.0,177.96,178.16,177.93,177.94,3501.0
2019-05-02 15:00:00,177.88,178.06,177.85,178.0,2310.0,177.88,178.06,177.85,178.0,2310.0
2019-05-02 15:05:00,178.13,178.4,178.07,178.24,4400.0,178.13,178.4,178.07,178.24,4400.0
2019-05-02 15:10:00,178.45,178.56,178.27,178.39,1200.0,178.45,178.56,178.27,178.39,1200.0
2019-05-02 15:15:00,178.48,178.75,178.44,178.58,3000.0,178.48,178.75,178.44,178.58,3000.0
2019-05-02 15:20:00,178.51,178.76,178.51,178.76,1850.0,178.51,178.76,178.51,178.76,1850.0
2019-05-02 15:25:00,178.73,179.07,178.61,178.75,5048.0,178.73,179.07,178.61,178.75,5048.0
2019-05-02 15:30:00,178.78,179.44,178.7,178.98,5100.0,178.78,179.44,178.7,178.98,5100.0
2019-05-02 15:35:00,179.08,179.47,178.98,179.1,8725.0,179.08,179.47,178.98,179.1,8725.0
2019-05-02 15:40:00,179.09,179.11,178.76,179.0,4600.0,179.09,179.11,178.76,179.0,4600.0
2019-05-02 15:45:00,179.05,179.34,178.87,179.31,7802.0,179.05,179.34,178.87,179.31,7802.0
2019-05-02 15:50:00,179.35,179.79,179.27,179.79,7758.0,179.35,179.79,179.27,179.79,7758.0
2019-05-02 15:55:00,179.79,179.84,179.45,179.81,14997.0,179.79,179.84,179.45,179.81,14997.0
2019-05-03 09:30:00,181.59,182.18,181.0,181.17,6564.0,181.59,182.18,181.0,181.17,6564.0
2019-05-03 09:35:00,180.65,180.67,180.41,180.46,1402.0,180.65,180.67,180.41,180.46,1402.0
2019-05-03 09:40:00,181.13,181.96,181.0,181.39,2658.0,181.13,181.96,181.0,181.39,2658.0
2019-05-03 09:45:00,181.92,183.61,181.88,182.89,3900.0,181.92,183.61,181.88,182.89,3900.0
2019-05-03 09:50:00,183.32,183.32,183.06,183.06,400.0,183.32,183.32,183.06,183.06,400.0
2019-05-03 09:55:00,183.59,183.76,183.02,183.06,9018.0,183.59,183.76,183.02,183.06,9018.0
2019-05-03 10:00:00,182.92,183.69,182.92,183.21,6803.0,182.92,183.69,182.92,183.21,6803.0
2019-05-03 10:05:00,182.79,182.79,182.79,182.79,100.0,182.79,182.79,182.79,182.79,100.0
2019-05-03 10:10:00,183.34,183.34,182.71,183.09,6010.0,183.34,183.34,182.71,183.09,6010.0
2019-05-03 10:15:00,182.84,183.96,182.84,183.28,4250.0,182.84,183.96,182.84,183.28,4250.0
2019-05-03 10:20:00,183.2,183.58,183.08,183.5,500.0,183.2,183.58,183.08,183.5,500.0
2019-05-03 10:25:00,183.21,183.89,183.21,183.73,1430.0,183.21,183.89,183.21,183.73,1430.0
2019-05-03 10:30:00,183.86,184.13,183.61,183.93,1300.0,183.86,184.13,183.61,183.93,1300.0
2019-05-03 10:35:00,184.05,184.05,183.56,183.56,1508.0,184.05,184.05,183.56,183.56,1508.0
2019-05-03 10:40:00,183.37,183.69,183.37,183.69,1379.0,183.37,183.69,183.37,183.69,1379.0
2019-05-03 10:45:00,183.91,184.39,183.91,184.25,2400.0,183.91,184.39,183.91,184.25,2400.0
2019-05-03 10:50:00,184.49,184.75,184.32,184.54,1000.0,184.49,184.75,184.32,184.54,1000.0
2019-05-03 10:55:00,184.63,185.11,184.6,185.08,7100.0,184.63,185.11,184.6,185.08,7100.0
2019-05-03 11:00:00,184.69,184.97,184.33,184.97,6100.0,184.69,184.97,184.33,184.97,6100.0
2019-05-03 11:05:00,184.96,185.13,184.69,184.88,500.0,184.96,185.13,184.69,184.88,500.0
2019-05-03 11:10:00,185.35,185.7,185.06,185.22,3635.0,185.35,185.7,185.06,185.22,3635.0
2019-05-03 11:15:00,185.04,185.4,184.92,185.39,1200.0,185.04,185.4,184.92,185.39,1200.0
2019-05-03 11:20:00,185.49,185.49,184.35,184.38,2108.0,185.49,185.49,184.35,184.38,2108.0
2019-05-03 11:25:00,184.35,184.76,183.86,184.1,4177.0,184.35,184.76,183.86,184.1,4177.0
2019-05-03 11:30:00,184.05,184.36,183.9,184.23,3740.0,184.05,184.36,183.9,184.23,3740.0
2019-05-03 11:35:00,184.39,184.96,184.23,184.76,6119.0,184.39,184.96,184.23,184.76,6119.0
2019-05-03 11:40:00,184.42,184.71,184.34,184.4,1400.0,184.42,184.71,184.34,184.4,1400.0
2019-05-03 11:45:00,184.51,184.51,183.8,183.8,2025.0,184.51,184.51,183.8,183.8,2025.0
2019-05-03 11:50:00,183.86,183.86,183.86,183.86,100.0,183.86,183.86,183.86,183.86,100.0
2019-05-03 11:55:00,183.59,183.69,183.3,183.48,700.0,183.59,183.69,183.3,183.48,700.0
2019-05-03 12:00:00,183.26,183.29,183.03,183.04,2030.0,183.26,183.29,183.03,183.04,2030.0
2019-05-03 12:05:00,183.09,183.1,183.0,183.0,311.0,183.09,183.1,183.0,183.0,311.0
2019-05-03 12:10:00,182.7,182.99,182.69,182.98,600.0,182.7,182.99,182.69,182.98,600.0
2019-05-03 12:15:00,182.72,182.92,182.56,182.56,1450.0,182.72,182.92,182.56,182.56,1450.0
2019-05-03 12:20:00,182.56,182.57,182.29,182.29,900.0,182.56,182.57,182.29,182.29,900.0
2019-05-03 12:25:00,182.5,182.86,182.5,182.64,1471.0,182.5,182.86,182.5,182.64,1471.0
2019-05-03 12:30:00,182.81,183.33,182.79,183.17,1400.0,182.81,183.33,182.79,183.17,1400.0
2019-05-03 12:35:00,183.09,183.09,182.5,182.5,1000.0,183.09,183.09,182.5,182.5,1000.0
2019-05-03 12:40:00,182.69,182.84,182.49,182.49,1207.0,182.69,182.84,182.49,182.49,1207.0
2019-05-03 12:45:00,182.58,182.59,182.43,182.59,700.0,182.58,182.59,182.43,182.59,700.0
2019-05-03 12:50:00,182.47,182.67,182.42,182.67,400.0,182.47,182.67,182.42,182.67,400.0
2019-05-03 12:55:00,182.64,183.1,182.63,183.1,600.0,182.64,183.1,182.63,183.1,600.0
2019-05-03 13:00:00,182.82,183.32,182.82,183.14,1807.0,182.82,183.32,182.82,183.14,1807.0
2019-05-03 13:05:00,183.11,183.13,182.76,183.13,1700.0,183.11,183.13,182.76,183.13,1700.0
2019-05-03 13:10:00,183.16,183.27,182.99,183.27,700.0,183.16,183.27,182.99,183.27,700.0
2019-05-03 13:15:00,183.4,183.51,183.29,183.29,405.0,183.4,183.51,183.29,183.29,405.0
2019-05-03 13:20:00,183.96,184.18,183.84,183.84,1990.0,183.96,184.18,183.84,183.84,1990.0
2019-05-03 13:25:00,183.81,183.97,183.56,183.56,2400.0,183.81,183.97,183.56,183.56,2400.0
2019-05-03 13:30:00,183.63,184.06,183.63,183.88,1300.0,183.63,184.06,183.63,183.88,1300.0
2019-05-03 13:35:00,184.04,184.04,183.6,183.74,2000.0,184.04,184.04,183.6,183.74,2000.0
2019-05-03 13:40:00,183.89,183.89,183.56,183.73,2600.0,183.89,183.89,183.56,183.73,2600.0
2019-05-03 13:45:00,183.62,183.81,183.22,183.43,4965.0,183.62,183.81,183.22,183.43,4965.0
2019-05-03 13:50:00,183.56,183.8,183.44,183.59,2404.0,183.56,183.8,183.44,183.59,2404.0
2019-05-03 13:55:00,183.58,183.8,183.46,183.71,1100.0,183.58,183.8,183.46,183.71,1100.0
2019-05-03 14:00:00,183.8,183.8,183.54,183.54,1700.0,183.8,183.8,183.54,183.54,1700.0
2019-05-03 14:05:00,183.55,183.8,183.52,183.8,900.0,183.55,183.8,183.52,183.8,900.0
2019-05-03 14:10:00,183.72,183.87,183.45,183.62,1226.0,183.72,183.87,183.45,183.62,1226.0
2019-05-03 14:15:00,183.58,183.61,183.26,183.27,2100.0,183.58,183.61,183.26,183.27,2100.0
2019-05-03 14:20:00,183.19,183.26,182.75,182.79,1607.0,183.19,183.26,182.75,182.79,1607.0
2019-05-03 14:25:00,182.72,182.96,182.53,182.96,1400.0,182.72,182.96,182.53,182.96,1400.0
2019-05-03 14:30:00,182.98,183.0,182.81,182.85,500.0,182.98,183.0,182.81,182.85,500.0
2019-05-03 14:35:00,183.14,183.42,183.1,183.1,1900.0,183.14,183.42,183.1,183.1,1900.0
2019-05-03 14:40:00,183.15,183.38,182.99,183.13,600.0,183.15,183.38,182.99,183.13,600.0
2019-05-03 14:45:00,183.32,183.78,183.19,183.5,1105.0,183.32,183.78,183.19,183.5,1105.0
2019-05-03 14:50:00,183.49,183.49,183.18,183.32,1700.0,183.49,183.49,183.18,183.32,1700.0
2019-05-03 14:55:00,183.39,183.39,183.26,183.26,740.0,183.39,183.39,183.26,183.26,740.0
2019-05-03 15:00:00,183.18,183.23,183.01,183.23,1119.0,183.18,183.23,183.01,183.23,1119.0
2019-05-03 15:05:00,183.24,183.4,183.18,183.3,500.0,183.24,183.4,183.18,183.3,500.0
2019-05-03 15:10:00,183.35,183.49,183.31,183.49,2076.0,183.35,183.49,183.31,183.49,2076.0
2019-05-03 15:15:00,183.46,183.46,183.22,183.22,2008.0,183.46,183.46,183.22,183.22,2008.0
2019-05-03 15:20:00,183.19,183.35,183.19,183.33,2105.0,183.19,183.35,183.19,183.33,2105.0
2019-05-03 15:25:00,183.36,183.36,183.08,183.3,2833.0,183.36,183.36,183.08,183.3,2833.0
2019-05-03 15:30:00,183.1,183.44,183.1,183.39,4466.0,183.1,183.44,183.1,183.39,4466.0
2019-05-03 15:35:00,183.41,183.95,183.34,183.86,4898.0,183.41,183.95,183.34,183.86,4898.0
2019-05-03 15:40:00,183.86,183.96,183.75,183.91,7483.0,183.86,183.96,183.75,183.91,7483.0
2019-05-03 15:45:00,183.96,184.33,183.96,184.33,3839.0,183.96,184.33,183.96,184.33,3839.0
2019-05-03 15:50:00,184.31,184.37,183.99,183.99,7404.0,184.31,184.37,183.99,183.99,7404.0
2019-05-03 15:55:00,183.94,184.5,183.76,184.36,17858.0,183.94,184.5,183.76,184.36,17858.0
2019-05-06 09:30:00,179.0,179.0,178.68,178.78,700.0,179.0,179.0,178.68,178.78,700.0
2019-05-06 09:35:00,177.9,182.27,177.77,182.27,25164.0,177.9,182.27,177.77,182.27,25164.0
2019-05-06 09:40:00,181.92,183.7,181.91,183.7,4205.0,181.92,183.7,181.91,183.7,4205.0
2019-05-06 09:45:00,183.84,184.3,183.47,184.06,5887.0,183.84,184.3,183.47,184.06,5887.0
2019-05-06 09:50:00,183.75,183.75,182.89,183.32,4148.0,183.75,183.75,182.89,183.32,4148.0
2019-05-06 09:55:00,182.92,183.31,182.73,183.31,2631.0,182.92,183.31,182.73,183.31,2631.0
2019-05-06 10:00:00,183.17,183.27,182.72,183.13,5482.0,183.17,183.27,182.72,183.13,5482.0
2019-05-06 10:05:00,183.03,183.03,181.14,181.67,3500.0,183.03,183.03,181.14,181.67,3500.0
2019-05-06 10:10:00,181.94,182.53,181.71,182.05,3800.0,181.94,182.53,181.71,182.05,3800.0
2019-05-06 10:15:00,182.01,182.59,181.87,182.58,1235.0,182.01,182.59,181.87,182.58,1235.0
2019-05-06 10:20:00,182.58,182.97,182.57,182.93,3850.0,182.58,182.97,182.57,182.93,3850.0
2019-05-06 10:25:00,183.0,183.0,182.22,182.81,1915.0,183.0,183.0,182.22,182.81,1915.0
2019-05-06 10:30:00,182.83,183.15,182.64,183.07,1511.0,182.83,183.15,182.64,183.07,1511.0
2019-05-06 10:35:00,183.32,183.36,182.9,182.9,1000.0,183.32,183.36,182.9,182.9,1000.0
2019-05-06 10:40:00,182.93,183.43,182.45,182.48,1803.0,182.93,183.43,182.45,182.48,1803.0
2019-05-06 10:45:00,182.76,182.78,182.34,182.76,1608.0,182.76,182.78,182.34,182.76,1608.0
2019-05-06 10:50:00,183.34,184.18,183.34,183.89,2085.0,183.34,184.18,183.34,183.89,2085.0
2019-05-06 10:55:00,183.9,184.45,183.71,184.19,3540.0,183.9,184.45,183.71,184.19,3540.0
2019-05-06 11:00:00,183.98,184.47,183.8,184.06,5556.0,183.98,184.47,183.8,184.06,5556.0
2019-05-06 11:05:00,184.0,184.77,183.79,184.77,1600.0,184.0,184.77,183.79,184.77,1600.0
2019-05-06 11:10:00,184.5,184.55,183.98,184.55,3020.0,184.5,184.55,183.98,184.55,3020.0
2019-05-06 11:15:00,184.73,184.94,184.54,184.54,900.0,184.73,184.94,184.54,184.54,900.0
2019-05-06 11:20:00,184.84,185.22,184.8,184.89,2800.0,184.84,185.22,184.8,184.89,2800.0
2019-05-06 11:25:00,184.83,185.09,184.54,185.09,1544.0,184.83,185.09,184.54,185.09,1544.0
2019-05-06 11:30:00,185.0,185.27,184.79,184.97,2490.0,185.0,185.27,184.79,184.97,2490.0
2019-05-06 11:35:00,184.84,185.12,184.84,184.98,1070.0,184.84,185.12,184.84,184.98,1070.0
2019-05-06 11:40:00,185.25,185.44,185.0,185.0,3383.0,185.25,185.44,185.0,185.0,3383.0
2019-05-06 11:45:00,185.25,185.77,185.24,185.39,5018.0,185.25,185.77,185.24,185.39,5018.0
2019-05-06 11:50:00,185.38,185.43,184.97,185.23,4614.0,185.38,185.43,184.97,185.23,4614.0
2019-05-06 11:55:00,185.33,185.33,185.07,185.07,1400.0,185.33,185.33,185.07,185.07,1400.0
2019-05-06 12:00:00,185.36,185.38,184.78,184.78,2300.0,185.36,185.38,184.78,184.78,2300.0
2019-05-06 12:05:00,184.69,184.76,184.47,184.76,1800.0,184.69,184.76,184.47,184.76,1800.0
2019-05-06 12:10:00,184.62,184.62,184.38,184.49,1300.0,184.62,184.62,184.38,184.49,1300.0
2019-05-06 12:15:00,184.6,184.6,183.85,184.14,2800.0,184.6,184.6,183.85,184.14,2800.0
2019-05-06 12:20:00,184.2,184.27,184.03,184.03,2220.0,184.2,184.27,184.03,184.03,2220.0
2019-05-06 12:25:00,183.96,184.09,183.76,183.76,1200.0,183.96,184.09,183.76,183.76,1200.0
2019-05-06 12:30:00,183.84,184.16,183.8,184.16,1200.0,183.84,184.16,183.8,184.16,1200.0
2019-05-06 12:35:00,184.09,184.33,184.09,184.26,606.0,184.09,184.33,184.09,184.26,606.0
2019-05-06 12:40:00,184.26,184.5,183.98,183.99,1600.0,184.26,184.5,183.98,183.99,1600.0
2019-05-06 12:45:00,184.0,184.09,183.98,183.98,1474.0,184.0,184.09,183.98,183.98,1474.0
2019-05-06 12:50:00,183.95,184.03,183.55,183.61,2981.0,183.95,184.03,183.55,183.61,2981.0
2019-05-06 12:55:00,183.45,183.47,183.29,183.29,1335.0,183.45,183.47,183.29,183.29,1335.0
2019-05-06 13:00:00,183.12,183.41,182.73,183.18,2866.0,183.12,183.41,182.73,183.18,2866.0
2019-05-06 13:05:00,183.43,183.65,183.43,183.64,400.0,183.43,183.65,183.43,183.64,400.0
2019-05-06 13:10:00,183.63,183.83,183.57,183.83,1200.0,183.63,183.83,183.57,183.83,1200.0
2019-05-06 13:15:00,183.64,183.64,183.39,183.4,1101.0,183.64,183.64,183.39,183.4,1101.0
2019-05-06 13:20:00,183.45,183.45,183.12,183.34,2111.0,183.45,183.45,183.12,183.34,2111.0
2019-05-06 13:25:00,183.34,184.05,183.34,183.9,1301.0,183.34,184.05,183.34,183.9,1301.0
2019-05-06 13:30:00,183.81,183.87,183.58,183.8,1600.0,183.81,183.87,183.58,183.8,1600.0
2019-05-06 13:35:00,183.71,183.74,183.39,183.39,717.0,183.71,183.74,183.39,183.39,717.0
2019-05-06 13:40:00,183.39,183.47,183.39,183.47,1300.0,183.39,183.47,183.39,183.47,1300.0
2019-05-06 13:45:00,183.35,184.0,183.35,184.0,1503.0,183.35,184.0,183.35,184.0,1503.0
2019-05-06 13:50:00,184.07,184.07,183.58,183.58,2600.0,184.07,184.07,183.58,183.58,2600.0
2019-05-06 13:55:00,183.65,184.1,183.65,183.98,1300.0,183.65,184.1,183.65,183.98,1300.0
2019-05-06 14:00:00,184.0,184.08,183.92,184.04,3320.0,184.0,184.08,183.92,184.04,3320.0
2019-05-06 14:05:00,184.17,184.27,184.08,184.27,1385.0,184.17,184.27,184.08,184.27,1385.0
2019-05-06 14:10:00,184.36,184.58,184.36,184.55,3239.0,184.36,184.58,184.36,184.55,3239.0
2019-05-06 14:15:00,184.57,184.67,184.13,184.25,3800.0,184.57,184.67,184.13,184.25,3800.0
2019-05-06 14:20:00,184.48,184.57,184.39,184.52,1400.0,184.48,184.57,184.39,184.52,1400.0
2019-05-06 14:25:00,184.62,185.0,184.62,184.8,3811.0,184.62,185.0,184.62,184.8,3811.0
2019-05-06 14:30:00,184.74,185.13,184.74,185.13,1298.0,184.74,185.13,184.74,185.13,1298.0
2019-05-06 14:35:00,185.18,185.68,185.17,185.66,6043.0,185.18,185.68,185.17,185.66,6043.0
2019-05-06 14:40:00,185.57,185.68,185.31,185.43,3301.0,185.57,185.68,185.31,185.43,3301.0
2019-05-06 14:45:00,185.5,185.73,185.47,185.6,1470.0,185.5,185.73,185.47,185.6,1470.0
2019-05-06 14:50:00,185.69,185.99,185.6,185.99,900.0,185.69,185.99,185.6,185.99,900.0
2019-05-06 14:55:00,186.05,186.31,185.96,185.97,5609.0,186.05,186.31,185.96,185.97,5609.0
2019-05-06 15:00:00,186.05,186.11,185.4,185.41,2427.0,186.05,186.11,185.4,185.41,2427.0
2019-05-06 15:05:00,185.41,185.65,185.29,185.63,2800.0,185.41,185.65,185.29,185.63,2800.0
2019-05-06 15:10:00,185.63,185.8,185.49,185.49,2306.0,185.63,185.8,185.49,185.49,2306.0
2019-05-06 15:15:00,185.42,185.68,185.42,185.64,1211.0,185.42,185.68,185.42,185.64,1211.0
2019-05-06 15:20:00,185.69,185.88,185.46,185.88,4077.0,185.69,185.88,185.46,185.88,4077.0
2019-05-06 15:25:00,185.86,185.86,185.29,185.31,2910.0,185.86,185.86,185.29,185.31,2910.0
2019-05-06 15:30:00,185.36,185.39,185.09,185.2,4650.0,185.36,185.39,185.09,185.2,4650.0
2019-05-06 15:35:00,185.09,185.58,185.04,185.23,9940.0,185.09,185.58,185.04,185.23,9940.0
2019-05-06 15:40:00,185.27,185.66,185.14,185.65,5260.0,185.27,185.66,185.14,185.65,5260.0
2019-05-06 15:45:00,185.58,186.14,185.47,185.97,7542.0,185.58,186.14,185.47,185.97,7542.0
2019-05-06 15:50:00,185.97,186.27,185.83,186.14,9615.0,185.97,186.27,185.83,186.14,9615.0
2019-05-06 15:55:00,186.12,186.14,185.52,186.1,22884.0,186.12,186.14,185.52,186.1,22884.0
2019-05-07 09:30:00,183.18,183.18,181.25,182.4,9657.0,183.18,183.18,181.25,182.4,9657.0
2019-05-07 09:35:00,183.1,183.87,182.48,183.87,5519.0,183.1,183.87,182.48,183.87,5519.0
2019-05-07 09:40:00,183.97,184.19,183.22,183.22,3094.0,183.97,184.19,183.22,183.22,3094.0
2019-05-07 09:45:00,182.6,182.9,181.2,181.2,6821.0,182.6,182.9,181.2,181.2,6821.0
2019-05-07 09:50:00,181.55,181.55,180.27,181.27,4623.0,181.55,181.55,180.27,181.27,4623.0
2019-05-07 09:55:00,181.08,182.04,181.08,181.5,2395.0,181.08,182.04,181.08,181.5,2395.0
2019-05-07 10:00:00,181.68,181.68,180.24,180.49,8738.0,181.68,181.68,180.24,180.49,8738.0
2019-05-07 10:05:00,180.83,181.28,180.65,180.74,4113.0,180.83,181.28,180.65,180.74,4113.0
2019-05-07 10:10:00,180.65,181.01,180.3,180.93,5492.0,180.65,181.01,180.3,180.93,5492.0
2019-05-07 10:15:00,180.82,180.96,180.56,180.94,2891.0,180.82,180.96,180.56,180.94,2891.0
2019-05-07 10:20:00,180.81,181.63,180.8,181.52,3996.0,180.81,181.63,180.8,181.52,3996.0
2019-05-07 10:25:00,181.9,181.9,180.86,180.97,4800.0,181.9,181.9,180.86,180.97,4800.0
2019-05-07 10:30:00,180.95,181.21,180.55,180.55,3308.0,180.95,181.21,180.55,180.55,3308.0
2019-05-07 10:35:00,180.48,180.65,180.08,180.08,4257.0,180.48,180.65,180.08,180.08,4257.0
2019-05-07 10:40:00,180.03,180.03,179.1,179.12,5879.0,180.03,180.03,179.1,179.12,5879.0
2019-05-07 10:45:00,179.34,179.76,179.12,179.32,2200.0,179.34,179.76,179.12,179.32,2200.0
2019-05-07 10:50:00,179.35,179.35,178.52,178.97,9356.0,179.35,179.35,178.52,178.97,9356.0
2019-05-07 10:55:00,179.05,179.68,179.04,179.68,2843.0,179.05,179.68,179.04,179.68,2843.0
2019-05-07 11:00:00,179.4,179.43,178.7,178.7,5340.0,179.4,179.43,178.7,178.7,5340.0
2019-05-07 11:05:00,178.69,180.14,178.48,180.14,7030.0,178.69,180.14,178.48,180.14,7030.0
2019-05-07 11:10:00,180.27,181.49,180.26,181.46,2400.0,180.27,181.49,180.26,181.46,2400.0
2019-05-07 11:15:00,181.17,181.17,180.56,181.0,2200.0,181.17,181.17,180.56,181.0,2200.0
2019-05-07 11:20:00,180.92,181.12,180.41,180.51,2826.0,180.92,181.12,180.41,180.51,2826.0
2019-05-07 11:25:00,180.42,180.85,179.98,180.74,1800.0,180.42,180.85,179.98,180.74,1800.0
2019-05-07 11:30:00,181.2,181.35,180.96,181.28,1823.0,181.2,181.35,180.96,181.28,1823.0
2019-05-07 11:35:00,181.28,181.29,180.76,181.27,1837.0,181.28,181.29,180.76,181.27,1837.0
2019-05-07 11:40:00,181.67,181.91,181.43,181.58,2106.0,181.67,181.91,181.43,181.58,2106.0
2019-05-07 11:45:00,181.56,182.15,181.54,181.95,5098.0,181.56,182.15,181.54,181.95,5098.0
2019-05-07 11:50:00,181.93,181.93,181.44,181.73,2532.0,181.93,181.93,181.44,181.73,2532.0
2019-05-07 11:55:00,181.93,182.23,181.63,181.78,1802.0,181.93,182.23,181.63,181.78,1802.0
2019-05-07 12:00:00,181.71,182.13,181.67,182.13,3050.0,181.71,182.13,181.67,182.13,3050.0
2019-05-07 12:05:00,182.22,182.84,182.22,182.73,1200.0,182.22,182.84,182.22,182.73,1200.0
2019-05-07 12:10:00,182.72,182.86,182.16,182.46,6811.0,182.72,182.86,182.16,182.46,6811.0
2019-05-07 12:15:00,182.45,182.7,182.28,182.68,1500.0,182.45,182.7,182.28,182.68,1500.0
2019-05-07 12:20:00,182.7,182.81,182.58,182.79,2600.0,182.7,182.81,182.58,182.79,2600.0
2019-05-07 12:25:00,182.91,183.49,182.91,183.12,6182.0,182.91,183.49,182.91,183.12,6182.0
2019-05-07 12:30:00,182.96,183.04,182.87,182.89,2010.0,182.96,183.04,182.87,182.89,2010.0
2019-05-07 12:35:00,182.9,183.02,182.45,182.56,3351.0,182.9,183.02,182.45,182.56,3351.0
2019-05-07 12:40:00,182.52,182.52,182.03,182.24,2001.0,182.52,182.52,182.03,182.24,2001.0
2019-05-07 12:45:00,182.3,182.36,182.06,182.29,4569.0,182.3,182.36,182.06,182.29,4569.0
2019-05-07 12:50:00,182.31,183.25,182.31,182.85,2825.0,182.31,183.25,182.31,182.85,2825.0
2019-05-07 12:55:00,182.94,182.98,181.73,181.76,1517.0,182.94,182.98,181.73,181.76,1517.0
2019-05-07 13:00:00,181.76,181.9,181.14,181.14,1694.0,181.76,181.9,181.14,181.14,1694.0
2019-05-07 13:05:00,181.15,181.41,180.77,180.91,3700.0,181.15,181.41,180.77,180.91,3700.0
2019-05-07 13:10:00,180.77,181.23,180.76,181.21,5516.0,180.77,181.23,180.76,181.21,5516.0
2019-05-07 13:15:00,180.92,180.92,179.44,179.44,8389.0,180.92,180.92,179.44,179.44,8389.0
2019-05-07 13:20:00,179.68,179.73,179.39,179.39,1726.0,179.68,179.73,179.39,179.39,1726.0
2019-05-07 13:25:00,179.4,179.59,179.01,179.51,3225.0,179.4,179.59,179.01,179.51,3225.0
2019-05-07 13:30:00,179.4,179.89,179.1,179.79,3500.0,179.4,179.89,179.1,179.79,3500.0
2019-05-07 13:35:00,179.72,180.08,179.55,179.72,8459.0,179.72,180.08,179.55,179.72,8459.0
2019-05-07 13:40:00,179.9,180.05,179.81,179.85,1688.0,179.9,180.05,179.81,179.85,1688.0
2019-05-07 13:45:00,179.96,180.62,179.96,180.62,1120.0,179.96,180.62,179.96,180.62,1120.0
2019-05-07 13:50:00,180.57,180.57,180.3,180.56,1250.0,180.57,180.57,180.3,180.56,1250.0
2019-05-07 13:55:00,180.38,180.57,180.38,180.43,1736.0,180.38,180.57,180.38,180.43,1736.0
2019-05-07 14:00:00,180.36,180.38,180.08,180.19,2148.0,180.36,180.38,180.08,180.19,2148.0
2019-05-07 14:05:00,180.08,180.26,179.81,180.07,5768.0,180.08,180.26,179.81,180.07,5768.0
2019-05-07 14:10:00,179.97,180.07,179.25,179.25,3012.0,179.97,180.07,179.25,179.25,3012.0
2019-05-07 14:15:00,179.71,179.84,179.46,179.68,2100.0,179.71,179.84,179.46,179.68,2100.0
2019-05-07 14:20:00,179.76,180.02,179.35,179.47,2200.0,179.76,180.02,179.35,179.47,2200.0
2019-05-07 14:25:00,179.64,179.71,178.8,178.93,8882.0,179.64,179.71,178.8,178.93,8882.0
2019-05-07 14:30:00,178.78,178.81,178.14,178.45,8437.0,178.78,178.81,178.14,178.45,8437.0
2019-05-07 14:35:00,178.45,178.82,178.35,178.73,12820.0,178.45,178.82,178.35,178.73,12820.0
2019-05-07 14:40:00,178.73,179.04,178.69,178.71,7292.0,178.73,179.04,178.69,178.71,7292.0
2019-05-07 14:45:00,178.78,179.12,178.71,179.02,3841.0,178.78,179.12,178.71,179.02,3841.0
2019-05-07 14:50:00,179.0,179.87,179.0,179.87,4600.0,179.0,179.87,179.0,179.87,4600.0
2019-05-07 14:55:00,180.06,180.58,180.05,180.33,5036.0,180.06,180.58,180.05,180.33,5036.0
2019-05-07 15:00:00,180.37,180.63,180.11,180.12,3300.0,180.37,180.63,180.11,180.12,3300.0
2019-05-07 15:05:00,180.24,180.65,180.05,180.64,3364.0,180.24,180.65,180.05,180.64,3364.0
2019-05-07 15:10:00,180.69,181.11,180.69,180.8,3379.0,180.69,181.11,180.69,180.8,3379.0
2019-05-07 15:15:00,181.0,181.32,180.74,181.02,7941.0,181.0,181.32,180.74,181.02,7941.0
2019-05-07 15:20:00,181.02,181.44,180.91,181.14,14440.0,181.02,181.44,180.91,181.14,14440.0
2019-05-07 15:25:00,181.08,181.45,181.01,181.26,16365.0,181.08,181.45,181.01,181.26,16365.0
2019-05-07 15:30:00,181.26,181.31,180.0,180.28,12400.0,181.26,181.31,180.0,180.28,12400.0
2019-05-07 15:35:00,180.14,180.22,180.0,180.22,7200.0,180.14,180.22,180.0,180.22,7200.0
2019-05-07 15:40:00,180.25,181.0,180.25,180.77,10979.0,180.25,181.0,180.25,180.77,10979.0
2019-05-07 15:45:00,180.85,181.07,180.52,180.8,23065.0,180.85,181.07,180.52,180.8,23065.0
2019-05-07 15:50:00,180.59,181.42,180.59,181.01,14835.0,180.59,181.42,180.59,181.01,14835.0
2019-05-07 15:55:00,181.2,182.12,181.05,181.92,32498.0,181.2,182.12,181.05,181.92,32498.0
2019-05-08 09:30:00,177.5,180.0,175.0,175.66,74646.0,177.5,180.0,175.0,175.66,74646.0
2019-05-08 09:35:00,175.66,175.99,173.1,173.8,57597.0,175.66,175.99,173.1,173.8,57597.0
2019-05-08 09:40:00,173.8,175.12,173.47,173.99,21010.0,173.8,175.12,173.47,173.99,21010.0
2019-05-08 09:45:00,173.97,178.19,173.47,177.59,23993.0,173.97,178.19,173.47,177.59,23993.0
2019-05-08 09:50:00,177.62,177.62,176.0,176.61,18317.0,177.62,177.62,176.0,176.61,18317.0
2019-05-08 09:55:00,176.61,176.98,176.24,176.88,21981.0,176.61,176.98,176.24,176.88,21981.0
2019-05-08 10:00:00,176.9,178.21,176.9,177.38,17900.0,176.9,178.21,176.9,177.38,17900.0
2019-05-08 10:05:00,177.37,178.53,177.36,177.97,6593.0,177.37,178.53,177.36,177.97,6593.0
2019-05-08 10:10:00,177.91,179.89,177.85,179.5,10219.0,177.91,179.89,177.85,179.5,10219.0
2019-05-08 10:15:00,179.3,179.89,178.48,179.89,5403.0,179.3,179.89,178.48,179.89,5403.0
2019-05-08 10:20:00,179.78,180.61,179.13,179.16,5150.0,179.78,180.61,179.13,179.16,5150.0
2019-05-08 10:25:00,179.16,179.9,177.64,177.69,8374.0,179.16,179.9,177.64,177.69,8374.0
2019-05-08 10:30:00,177.95,178.11,176.68,176.95,8250.0,177.95,178.11,176.68,176.95,8250.0
2019-05-08 10:35:00,176.95,177.37,176.82,176.86,6451.0,176.95,177.37,176.82,176.86,6451.0
2019-05-08 10:40:00,176.86,178.69,176.85,178.69,3450.0,176.86,178.69,176.85,178.69,3450.0
2019-05-08 10:45:00,178.7,179.11,178.21,178.4,4909.0,178.7,179.11,178.21,178.4,4909.0
2019-05-08 10:50:00,178.2,179.11,178.19,178.87,6164.0,178.2,179.11,178.19,178.87,6164.0
2019-05-08 10:55:00,178.78,178.78,177.53,178.03,4742.0,178.78,178.78,177.53,178.03,4742.0
2019-05-08 11:00:00,178.11,179.0,177.5,178.05,7435.0,178.11,179.0,177.5,178.05,7435.0
2019-05-08 11:05:00,178.24,178.65,177.95,178.51,5875.0,178.24,178.65,177.95,178.51,5875.0
2019-05-08 11:10:00,178.59,179.15,178.34,178.64,6172.0,178.59,179.15,178.34,178.64,6172.0
2019-05-08 11:15:00,178.94,179.5,178.22,178.4,3450.0,178.94,179.5,178.22,178.4,3450.0
2019-05-08 11:20:00,178.72,179.02,178.03,178.25,4335.0,178.72,179.02,178.03,178.25,4335.0
2019-05-08 11:25:00,178.24,178.24,177.07,177.56,10462.0,178.24,178.24,177.07,177.56,10462.0
2019-05-08 11:30:00,177.58,177.93,176.76,176.99,6688.0,177.58,177.93,176.76,176.99,6688.0
2019-05-08 11:35:00,176.99,177.0,175.45,176.37,5684.0,176.99,177.0,175.45,176.37,5684.0
2019-05-08 11:40:00,176.75,177.01,176.18,176.47,5279.0,176.75,177.01,176.18,176.47,5279.0
2019-05-08 11:45:00,176.12,176.73,176.02,176.73,3982.0,176.12,176.73,176.02,176.73,3982.0
2019-05-08 11:50:00,176.73,176.77,176.58,176.77,2300.0,176.73,176.77,176.58,176.77,2300.0
2019-05-08 11:55:00,176.71,176.8,176.27,176.54,8117.0,176.71,176.8,176.27,176.54,8117.0
2019-05-08 12:00:00,176.35,176.94,176.22,176.81,20755.0,176.35,176.94,176.22,176.81,20755.0
2019-05-08 12:05:00,176.81,176.87,176.24,176.4,12594.0,176.81,176.87,176.24,176.4,12594.0
2019-05-08 12:10:00,176.69,176.71,176.48,176.65,2000.0,176.69,176.71,176.48,176.65,2000.0
2019-05-08 12:15:00,176.64,176.77,176.24,176.77,8030.0,176.64,176.77,176.24,176.77,8030.0
2019-05-08 12:20:00,176.74,176.86,176.5,176.51,4540.0,176.74,176.86,176.5,176.51,4540.0
2019-05-08 12:25:00,176.7,177.32,176.52,177.32,5466.0,176.7,177.32,176.52,177.32,5466.0
2019-05-08 12:30:00,177.21,177.4,177.01,177.4,2211.0,177.21,177.4,177.01,177.4,2211.0
2019-05-08 12:35:00,177.41,178.18,177.41,178.08,9133.0,177.41,178.18,177.41,178.08,9133.0
2019-05-08 12:40:00,178.07,178.89,177.95,178.88,9286.0,178.07,178.89,177.95,178.88,9286.0
2019-05-08 12:45:00,179.2,179.23,178.81,179.12,15823.0,179.2,179.23,178.81,179.12,15823.0
2019-05-08 12:50:00,179.1,179.28,178.7,179.2,13987.0,179.1,179.28,178.7,179.2,13987.0
2019-05-08 12:55:00,179.28,179.57,179.17,179.17,2309.0,179.28,179.57,179.17,179.17,2309.0
2019-05-08 13:00:00,179.43,179.43,178.99,179.14,1914.0,179.43,179.43,178.99,179.14,1914.0
2019-05-08 13:05:00,179.26,179.55,179.11,179.51,2110.0,179.26,179.55,179.11,179.51,2110.0
2019-05-08 13:10:00,179.5,179.5,178.97,179.0,2300.0,179.5,179.5,178.97,179.0,2300.0
2019-05-08 13:15:00,179.15,179.4,179.03,179.35,5038.0,179.15,179.4,179.03,179.35,5038.0
2019-05-08 13:20:00,179.43,180.11,179.34,180.11,5839.0,179.43,180.11,179.34,180.11,5839.0
2019-05-08 13:25:00,180.26,180.27,180.0,180.27,3544.0,180.26,180.27,180.0,180.27,3544.0
2019-05-08 13:30:00,180.19,180.36,180.03,180.2,3378.0,180.19,180.36,180.03,180.2,3378.0
2019-05-08 13:35:00,180.17,180.2,179.97,180.14,2943.0,180.17,180.2,179.97,180.14,2943.0
2019-05-08 13:40:00,180.25,181.4,180.04,181.4,5895.0,180.25,181.4,180.04,181.4,5895.0
2019-05-08 13:45:00,181.23,181.54,181.06,181.46,5975.0,181.23,181.54,181.06,181.46,5975.0
2019-05-08 13:50:00,181.15,181.67,181.15,181.63,5372.0,181.15,181.67,181.15,181.63,5372.0
2019-05-08 13:55:00,181.89,182.06,181.45,182.03,8693.0,181.89,182.06,181.45,182.03,8693.0
2019-05-08 14:00:00,182.0,182.0,181.24,181.31,5607.0,182.0,182.0,181.24,181.31,5607.0
2019-05-08 14:05:00,181.29,182.01,181.29,181.73,13490.0,181.29,182.01,181.29,181.73,13490.0
2019-05-08 14:10:00,181.53,181.61,180.56,180.56,5150.0,181.53,181.61,180.56,180.56,5150.0
2019-05-08 14:15:00,180.79,181.17,180.65,180.76,11367.0,180.79,181.17,180.65,180.76,11367.0
2019-05-08 14:20:00,180.57,180.85,180.57,180.85,2030.0,180.57,180.85,180.57,180.85,2030.0
2019-05-08 14:25:00,180.94,181.75,180.91,181.75,3418.0,180.94,181.75,180.91,181.75,3418.0
2019-05-08 14:30:00,181.85,181.85,180.61,180.74,3900.0,181.85,181.85,180.61,180.74,3900.0
2019-05-08 14:35:00,180.63,180.8,180.57,180.57,700.0,180.63,180.8,180.57,180.57,700.0
2019-05-08 14:40:00,180.48,180.97,180.48,180.87,3126.0,180.48,180.97,180.48,180.87,3126.0
2019-05-08 14:45:00,180.78,180.81,180.41,180.47,2781.0,180.78,180.81,180.41,180.47,2781.0
2019-05-08 14:50:00,180.4,180.4,180.07,180.21,2500.0,180.4,180.4,180.07,180.21,2500.0
2019-05-08 14:55:00,180.29,180.35,179.98,180.02,2117.0,180.29,180.35,179.98,180.02,2117.0
2019-05-08 15:00:00,180.1,180.59,180.07,180.41,4759.0,180.1,180.59,180.07,180.41,4759.0
2019-05-08 15:05:00,180.34,180.66,180.34,180.4,3054.0,180.34,180.66,180.34,180.4,3054.0
2019-05-08 15:10:00,180.39,180.6,180.27,180.6,1200.0,180.39,180.6,180.27,180.6,1200.0
2019-05-08 15:15:00,180.61,180.86,180.4,180.8,4711.0,180.61,180.86,180.4,180.8,4711.0
2019-05-08 15:20:00,180.83,181.18,180.74,181.18,1200.0,180.83,181.18,180.74,181.18,1200.0
2019-05-08 15:25:00,181.13,181.52,181.12,181.46,3938.0,181.13,181.52,181.12,181.46,3938.0
2019-05-08 15:30:00,181.4,181.51,181.24,181.38,5835.0,181.4,181.51,181.24,181.38,5835.0
2019-05-08 15:35:00,181.38,181.52,181.32,181.4,2943.0,181.38,181.52,181.32,181.4,2943.0
2019-05-08 15:40:00,181.32,182.0,181.32,181.71,8543.0,181.32,182.0,181.32,181.71,8543.0
2019-05-08 15:45:00,181.71,181.75,181.14,181.2,17266.0,181.71,181.75,181.14,181.2,17266.0
2019-05-08 15:50:00,181.11,181.17,180.4,180.42,21378.0,181.11,181.17,180.4,180.42,21378.0
2019-05-08 15:55:00,180.39,180.39,179.55,179.55,43605.0,180.39,180.39,179.55,179.55,43605.0
2019-05-09 09:30:00,178.43,178.43,176.92,176.92,6427.0,178.43,178.43,176.92,176.92,6427.0
2019-05-09 09:35:00,176.92,177.99,176.87,177.99,2579.0,176.92,177.99,176.87,177.99,2579.0
2019-05-09 09:40:00,177.48,177.64,176.6,177.34,1800.0,177.48,177.64,176.6,177.34,1800.0
2019-05-09 09:45:00,177.07,177.51,176.46,177.0,3621.0,177.07,177.51,176.46,177.0,3621.0
2019-05-09 09:50:00,177.02,177.02,176.13,176.14,8057.0,177.02,177.02,176.13,176.14,8057.0
2019-05-09 09:55:00,176.12,176.71,175.7,176.54,4799.0,176.12,176.71,175.7,176.54,4799.0
2019-05-09 10:00:00,176.53,176.53,174.29,174.3,14207.0,176.53,176.53,174.29,174.3,14207.0
2019-05-09 10:05:00,174.79,175.3,174.55,175.12,4003.0,174.79,175.3,174.55,175.12,4003.0
2019-05-09 10:10:00,175.11,175.59,174.73,175.37,4209.0,175.11,175.59,174.73,175.37,4209.0
2019-05-09 10:15:00,175.65,176.1,175.4,175.58,2834.0,175.65,176.1,175.4,175.58,2834.0
2019-05-09 10:20:00,175.22,175.5,174.63,174.66,4850.0,175.22,175.5,174.63,174.66,4850.0
2019-05-09 10:25:00,174.62,175.15,174.05,175.15,4631.0,174.62,175.15,174.05,175.15,4631.0
2019-05-09 10:30:00,174.96,176.22,174.79,175.94,1797.0,174.96,176.22,174.79,175.94,1797.0
2019-05-09 10:35:00,175.95,176.74,175.94,176.53,4505.0,175.95,176.74,175.94,176.53,4505.0
2019-05-09 10:40:00,176.71,177.88,176.38,177.24,6899.0,176.71,177.88,176.38,177.24,6899.0
2019-05-09 10:45:00,177.24,178.65,177.24,178.36,6054.0,177.24,178.65,177.24,178.36,6054.0
2019-05-09 10:50:00,178.12,178.37,177.91,178.25,2900.0,178.12,178.37,177.91,178.25,2900.0
2019-05-09 10:55:00,178.44,178.66,177.98,178.16,5251.0,178.44,178.66,177.98,178.16,5251.0
2019-05-09 11:00:00,178.24,178.95,178.23,178.58,2030.0,178.24,178.95,178.23,178.58,2030.0
2019-05-09 11:05:00,178.59,178.59,178.26,178.36,1600.0,178.59,178.59,178.26,178.36,1600.0
2019-05-09 11:10:00,178.37,179.03,178.35,179.03,1149.0,178.37,179.03,178.35,179.03,1149.0
2019-05-09 11:15:00,178.97,179.84,178.96,179.58,1881.0,178.97,179.84,178.96,179.58,1881.0
2019-05-09 11:20:00,179.36,179.48,178.73,178.73,2800.0,179.36,179.48,178.73,178.73,2800.0
2019-05-09 11:25:00,179.01,179.13,178.13,178.13,3284.0,179.01,179.13,178.13,178.13,3284.0
2019-05-09 11:30:00,178.49,178.76,178.39,178.75,1628.0,178.49,178.76,178.39,178.75,1628.0
2019-05-09 11:35:00,178.78,179.56,178.78,179.19,2000.0,178.78,179.56,178.78,179.19,2000.0
2019-05-09 11:40:00,179.24,179.85,179.0,179.66,1000.0,179.24,179.85,179.0,179.66,1000.0
2019-05-09 11:45:00,179.6,180.21,179.59,180.16,2107.0,179.6,180.21,179.59,180.16,2107.0
2019-05-09 11:50:00,180.17,180.28,179.84,180.24,1100.0,180.17,180.28,179.84,180.24,1100.0
2019-05-09 11:55:00,180.48,180.91,180.26,180.75,4406.0,180.48,180.91,180.26,180.75,4406.0
2019-05-09 12:00:00,180.49,180.49,180.05,180.07,2795.0,180.49,180.49,180.05,180.07,2795.0
2019-05-09 12:05:00,179.97,180.4,179.94,180.4,2835.0,179.97,180.4,179.94,180.4,2835.0
2019-05-09 12:10:00,180.36,180.83,180.35,180.77,2600.0,180.36,180.83,180.35,180.77,2600.0
2019-05-09 12:15:00,180.57,180.71,180.35,180.45,2066.0,180.57,180.71,180.35,180.45,2066.0
2019-05-09 12:20:00,180.46,180.86,180.42,180.73,1981.0,180.46,180.86,180.42,180.73,1981.0
2019-05-09 12:25:00,180.68,181.39,180.64,181.22,3700.0,180.68,181.39,180.64,181.22,3700.0
2019-05-09 12:30:00,181.19,181.74,181.05,181.56,2900.0,181.19,181.74,181.05,181.56,2900.0
2019-05-09 12:35:00,181.88,182.98,181.75,182.69,12404.0,181.88,182.98,181.75,182.69,12404.0
2019-05-09 12:40:00,183.0,183.7,182.23,182.5,6394.0,183.0,183.7,182.23,182.5,6394.0
2019-05-09 12:45:00,182.4,182.42,181.59,181.96,2857.0,182.4,182.42,181.59,181.96,2857.0
2019-05-09 12:50:00,181.87,181.95,181.43,181.95,1122.0,181.87,181.95,181.43,181.95,1122.0
2019-05-09 12:55:00,181.72,181.89,181.52,181.57,1750.0,181.72,181.89,181.52,181.57,1750.0
2019-05-09 13:00:00,181.51,181.66,181.51,181.52,600.0,181.51,181.66,181.51,181.52,600.0
2019-05-09 13:05:00,181.52,181.6,181.02,181.02,3176.0,181.52,181.6,181.02,181.02,3176.0
2019-05-09 13:10:00,181.2,181.28,180.72,180.91,600.0,181.2,181.28,180.72,180.91,600.0
2019-05-09 13:15:00,180.96,181.16,180.7,180.77,1310.0,180.96,181.16,180.7,180.77,1310.0
2019-05-09 13:20:00,180.53,180.79,180.18,180.71,3500.0,180.53,180.79,180.18,180.71,3500.0
2019-05-09 13:25:00,180.64,181.0,180.62,180.8,5378.0,180.64,181.0,180.62,180.8,5378.0
2019-05-09 13:30:00,180.63,180.89,180.5,180.86,2300.0,180.63,180.89,180.5,180.86,2300.0
2019-05-09 13:35:00,180.9,181.15,180.85,181.08,900.0,180.9,181.15,180.85,181.08,900.0
2019-05-09 13:40:00,181.25,181.68,181.21,181.21,1800.0,181.25,181.68,181.21,181.21,1800.0
2019-05-09 13:45:00,181.36,182.18,181.22,182.18,2829.0,181.36,182.18,181.22,182.18,2829.0
2019-05-09 13:50:00,182.0,182.0,181.49,181.53,1867.0,182.0,182.0,181.49,181.53,1867.0
2019-05-09 13:55:00,181.68,181.68,181.22,181.53,4586.0,181.68,181.68,181.22,181.53,4586.0
2019-05-09 14:00:00,181.47,181.57,180.97,181.05,5284.0,181.47,181.57,180.97,181.05,5284.0
2019-05-09 14:05:00,181.44,181.44,180.82,181.09,2700.0,181.44,181.44,180.82,181.09,2700.0
2019-05-09 14:10:00,181.09,181.18,180.98,181.18,500.0,181.09,181.18,180.98,181.18,500.0
2019-05-09 14:15:00,181.33,181.52,181.33,181.52,2375.0,181.33,181.52,181.33,181.52,2375.0
2019-05-09 14:20:00,181.61,181.82,181.58,181.58,800.0,181.61,181.82,181.58,181.58,800.0
2019-05-09 14:25:00,181.62,181.8,181.3,181.79,4100.0,181.62,181.8,181.3,181.79,4100.0
2019-05-09 14:30:00,181.87,182.0,181.75,181.75,1700.0,181.87,182.0,181.75,181.75,1700.0
2019-05-09 14:35:00,181.9,182.2,181.58,181.59,3098.0,181.9,182.2,181.58,181.59,3098.0
2019-05-09 14:40:00,181.64,181.85,181.6,181.69,1700.0,181.64,181.85,181.6,181.69,1700.0
2019-05-09 14:45:00,181.49,181.52,180.88,180.88,1414.0,181.49,181.52,180.88,180.88,1414.0
2019-05-09 14:50:00,180.64,181.42,180.63,181.42,1885.0,180.64,181.42,180.63,181.42,1885.0
2019-05-09 14:55:00,181.37,181.42,180.82,180.82,3989.0,181.37,181.42,180.82,180.82,3989.0
2019-05-09 15:00:00,180.74,180.78,180.3,180.61,3000.0,180.74,180.78,180.3,180.61,3000.0
2019-05-09 15:05:00,180.34,180.71,180.15,180.47,4718.0,180.34,180.71,180.15,180.47,4718.0
2019-05-09 15:10:00,180.51,180.8,180.34,180.8,1400.0,180.51,180.8,180.34,180.8,1400.0
2019-05-09 15:15:00,180.89,180.89,180.42,180.67,6730.0,180.89,180.89,180.42,180.67,6730.0
2019-05-09 15:20:00,180.87,180.99,180.47,180.7,3195.0,180.87,180.99,180.47,180.7,3195.0
2019-05-09 15:25:00,180.82,181.3,180.65,181.21,7107.0,180.82,181.3,180.65,181.21,7107.0
2019-05-09 15:30:00,181.15,181.76,181.14,181.45,8352.0,181.15,181.76,181.14,181.45,8352.0
2019-05-09 15:35:00,181.5,181.73,181.45,181.73,1936.0,181.5,181.73,181.45,181.73,1936.0
2019-05-09 15:40:00,181.74,181.96,181.67,181.79,4811.0,181.74,181.96,181.67,181.79,4811.0
2019-05-09 15:45:00,181.78,182.22,181.49,181.53,9377.0,181.78,182.22,181.49,181.53,9377.0
2019-05-09 15:50:00,181.61,182.43,181.6,182.43,10656.0,181.61,182.43,181.6,182.43,10656.0
2019-05-09 15:55:00,182.48,182.51,181.82,181.89,19494.0,182.48,182.51,181.82,181.89,19494.0
2019-05-10 09:30:00,179.74,180.73,179.63,180.45,7890.0,179.74,180.73,179.63,180.45,7890.0
2019-05-10 09:35:00,181.0,181.3,180.07,181.25,1264.0,181.0,181.3,180.07,181.25,1264.0
2019-05-10 09:40:00,181.19,182.7,180.69,182.65,7402.0,181.19,182.7,180.69,182.65,7402.0
2019-05-10 09:45:00,182.65,183.08,182.25,183.07,4958.0,182.65,183.08,182.25,183.07,4958.0
2019-05-10 09:50:00,183.15,183.15,181.41,181.41,4204.0,183.15,183.15,181.41,181.41,4204.0
2019-05-10 09:55:00,181.55,182.34,181.45,181.85,2421.0,181.55,182.34,181.45,181.85,2421.0
2019-05-10 10:00:00,181.36,181.36,179.63,179.85,2891.0,181.36,181.36,179.63,179.85,2891.0
2019-05-10 10:05:00,179.6,180.14,179.58,179.85,8213.0,179.6,180.14,179.58,179.85,8213.0
2019-05-10 10:10:00,179.86,180.0,179.19,179.19,5317.0,179.86,180.0,179.19,179.19,5317.0
2019-05-10 10:15:00,179.45,179.5,178.73,179.5,5018.0,179.45,179.5,178.73,179.5,5018.0
2019-05-10 10:20:00,179.5,179.5,179.23,179.49,3901.0,179.5,179.5,179.23,179.49,3901.0
2019-05-10 10:25:00,179.45,179.9,179.15,179.2,7703.0,179.45,179.9,179.15,179.2,7703.0
2019-05-10 10:30:00,179.02,179.35,178.39,178.4,7028.0,179.02,179.35,178.39,178.4,7028.0
2019-05-10 10:35:00,178.4,178.64,177.59,177.97,3289.0,178.4,178.64,177.59,177.97,3289.0
2019-05-10 10:40:00,177.87,178.36,177.39,178.36,3155.0,177.87,178.36,177.39,178.36,3155.0
2019-05-10 10:45:00,178.04,178.61,178.0,178.07,2381.0,178.04,178.61,178.0,178.07,2381.0
2019-05-10 10:50:00,178.31,178.45,177.92,177.92,4775.0,178.31,178.45,177.92,177.92,4775.0
2019-05-10 10:55:00,177.85,177.85,176.87,177.36,7641.0,177.85,177.85,176.87,177.36,7641.0
2019-05-10 11:00:00,177.31,177.31,176.42,176.79,1945.0,177.31,177.31,176.42,176.79,1945.0
2019-05-10 11:05:00,176.81,177.26,176.56,177.04,7026.0,176.81,177.26,176.56,177.04,7026.0
2019-05-10 11:10:00,177.1,177.21,176.54,176.54,4021.0,177.1,177.21,176.54,176.54,4021.0
2019-05-10 11:15:00,176.88,177.39,176.86,177.39,3792.0,176.88,177.39,176.86,177.39,3792.0
2019-05-10 11:20:00,177.39,177.89,177.28,177.5,1565.0,177.39,177.89,177.28,177.5,1565.0
2019-05-10 11:25:00,177.7,178.05,176.74,176.75,2000.0,177.7,178.05,176.74,176.75,2000.0
2019-05-10 11:30:00,176.61,176.86,176.36,176.61,2864.0,176.61,176.86,176.36,176.61,2864.0
2019-05-10 11:35:00,176.7,177.26,176.57,177.04,2393.0,176.7,177.26,176.57,177.04,2393.0
2019-05-10 11:40:00,176.9,176.91,175.95,175.95,2205.0,176.9,176.91,175.95,175.95,2205.0
2019-05-10 11:45:00,175.96,176.44,175.56,175.56,2734.0,175.96,176.44,175.56,175.56,2734.0
2019-05-10 11:50:00,175.56,176.44,175.56,176.21,2604.0,175.56,176.44,175.56,176.21,2604.0
2019-05-10 11:55:00,176.78,176.97,176.2,176.97,1000.0,176.78,176.97,176.2,176.97,1000.0
2019-05-10 12:00:00,176.98,177.71,176.98,177.61,2908.0,176.98,177.71,176.98,177.61,2908.0
2019-05-10 12:05:00,177.89,178.25,177.5,177.9,6951.0,177.89,178.25,177.5,177.9,6951.0
2019-05-10 12:10:00,177.72,178.71,177.72,178.71,1573.0,177.72,178.71,177.72,178.71,1573.0
2019-05-10 12:15:00,179.11,179.38,179.06,179.29,3499.0,179.11,179.38,179.06,179.29,3499.0
2019-05-10 12:20:00,179.45,179.45,179.01,179.34,1800.0,179.45,179.45,179.01,179.34,1800.0
2019-05-10 12:25:00,179.48,179.86,179.19,179.68,1121.0,179.48,179.86,179.19,179.68,1121.0
2019-05-10 12:30:00,179.76,180.28,179.4,180.18,9433.0,179.76,180.28,179.4,180.18,9433.0
2019-05-10 12:35:00,180.18,180.27,179.7,180.27,7403.0,180.18,180.27,179.7,180.27,7403.0
2019-05-10 12:40:00,180.26,180.34,179.89,180.08,9365.0,180.26,180.34,179.89,180.08,9365.0
2019-05-10 12:45:00,180.33,180.33,179.71,179.74,1670.0,180.33,180.33,179.71,179.74,1670.0
2019-05-10 12:50:00,180.03,180.62,180.03,180.56,700.0,180.03,180.62,180.03,180.56,700.0
2019-05-10 12:55:00,180.55,180.63,180.29,180.63,700.0,180.55,180.63,180.29,180.63,700.0
2019-05-10 13:00:00,180.24,180.75,180.24,180.75,1318.0,180.24,180.75,180.24,180.75,1318.0
2019-05-10 13:05:00,180.75,180.87,180.27,180.3,1301.0,180.75,180.87,180.27,180.3,1301.0
2019-05-10 13:10:00,180.25,180.58,180.24,180.53,1000.0,180.25,180.58,180.24,180.53,1000.0
2019-05-10 13:15:00,180.37,180.89,180.24,180.67,3500.0,180.37,180.89,180.24,180.67,3500.0
2019-05-10 13:20:00,180.87,181.19,180.87,180.97,1969.0,180.87,181.19,180.87,180.97,1969.0
2019-05-10 13:25:00,181.08,181.2,180.82,180.82,2200.0,181.08,181.2,180.82,180.82,2200.0
2019-05-10 13:30:00,180.92,181.27,180.79,181.08,4098.0,180.92,181.27,180.79,181.08,4098.0
2019-05-10 13:35:00,181.32,181.32,181.03,181.15,1300.0,181.32,181.32,181.03,181.15,1300.0
2019-05-10 13:40:00,181.26,181.37,181.05,181.16,3572.0,181.26,181.37,181.05,181.16,3572.0
2019-05-10 13:45:00,181.15,181.56,181.15,181.56,3519.0,181.15,181.56,181.15,181.56,3519.0
2019-05-10 13:50:00,181.71,181.72,181.45,181.45,1905.0,181.71,181.72,181.45,181.45,1905.0
2019-05-10 13:55:00,181.35,181.43,181.2,181.2,2500.0,181.35,181.43,181.2,181.2,2500.0
2019-05-10 14:00:00,181.29,181.45,180.95,181.36,3109.0,181.29,181.45,180.95,181.36,3109.0
2019-05-10 14:05:00,181.4,181.47,181.17,181.22,3026.0,181.4,181.47,181.17,181.22,3026.0
2019-05-10 14:10:00,181.17,181.17,180.76,180.76,816.0,181.17,181.17,180.76,180.76,816.0
2019-05-10 14:15:00,180.58,180.62,179.99,180.28,1370.0,180.58,180.62,179.99,180.28,1370.0
2019-05-10 14:20:00,180.34,180.52,179.91,180.23,1750.0,180.34,180.52,179.91,180.23,1750.0
2019-05-10 14:25:00,179.98,180.67,179.86,180.43,2450.0,179.98,180.67,179.86,180.43,2450.0
2019-05-10 14:30:00,180.73,180.97,180.58,180.72,2162.0,180.73,180.97,180.58,180.72,2162.0
2019-05-10 14:35:00,180.55,181.05,180.55,181.05,441.0,180.55,181.05,180.55,181.05,441.0
2019-05-10 14:40:00,181.02,181.02,180.77,180.83,949.0,181.02,181.02,180.77,180.83,949.0
2019-05-10 14:45:00,180.83,181.02,180.59,181.01,3012.0,180.83,181.02,180.59,181.01,3012.0
2019-05-10 14:50:00,180.97,181.33,180.97,181.2,700.0,180.97,181.33,180.97,181.2,700.0
2019-05-10 14:55:00,181.21,181.25,181.03,181.25,1100.0,181.21,181.25,181.03,181.25,1100.0
2019-05-10 15:00:00,181.35,181.46,181.29,181.41,1687.0,181.35,181.46,181.29,181.41,1687.0
2019-05-10 15:05:00,181.43,181.52,181.35,181.52,1101.0,181.43,181.52,181.35,181.52,1101.0
2019-05-10 15:10:00,181.31,181.64,181.2,181.64,1400.0,181.31,181.64,181.2,181.64,1400.0
2019-05-10 15:15:00,181.75,182.3,181.59,182.3,4886.0,181.75,182.3,181.59,182.3,4886.0
2019-05-10 15:20:00,182.22,182.53,182.22,182.45,2560.0,182.22,182.53,182.22,182.45,2560.0
2019-05-10 15:25:00,182.38,182.81,182.36,182.81,2810.0,182.38,182.81,182.36,182.81,2810.0
2019-05-10 15:30:00,182.62,182.62,181.67,181.68,4730.0,182.62,182.62,181.67,181.68,4730.0
2019-05-10 15:35:00,181.68,181.8,181.24,181.47,4530.0,181.68,181.8,181.24,181.47,4530.0
2019-05-10 15:40:00,181.18,181.28,180.78,181.1,2340.0,181.18,181.28,180.78,181.1,2340.0
2019-05-10 15:45:00,181.25,181.61,180.95,180.98,6012.0,181.25,181.61,180.95,180.98,6012.0
2019-05-10 15:50:00,181.14,181.5,181.11,181.5,6900.0,181.14,181.5,181.11,181.5,6900.0
2019-05-10 15:55:00,181.43,181.74,181.24,181.73,12869.0,181.43,181.74,181.24,181.73,12869.0
2019-05-13 09:30:00,176.45,178.0,175.69,178.0,9629.0,176.45,178.0,175.69,178.0,9629.0
2019-05-13 09:35:00,178.0,178.73,177.3,178.34,3710.0,178.0,178.73,177.3,178.34,3710.0
2019-05-13 09:40:00,178.39,179.11,177.61,177.61,3108.0,178.39,179.11,177.61,177.61,3108.0
2019-05-13 09:45:00,177.48,177.91,176.51,176.9,4290.0,177.48,177.91,176.51,176.9,4290.0
2019-05-13 09:50:00,176.1,176.43,175.05,175.56,9126.0,176.1,176.43,175.05,175.56,9126.0
2019-05-13 09:55:00,175.57,176.05,174.76,175.55,4370.0,175.57,176.05,174.76,175.55,4370.0
2019-05-13 10:00:00,175.55,175.86,175.01,175.31,9680.0,175.55,175.86,175.01,175.31,9680.0
2019-05-13 10:05:00,175.39,175.74,174.48,175.51,4800.0,175.39,175.74,174.48,175.51,4800.0
2019-05-13 10:10:00,175.36,175.43,174.8,175.29,8237.0,175.36,175.43,174.8,175.29,8237.0
2019-05-13 10:15:00,175.2,176.53,175.02,176.0,9752.0,175.2,176.53,175.02,176.0,9752.0
2019-05-13 10:20:00,175.63,176.54,175.28,176.54,3625.0,175.63,176.54,175.28,176.54,3625.0
2019-05-13 10:25:00,176.28,176.32,175.86,176.17,6435.0,176.28,176.32,175.86,176.17,6435.0
2019-05-13 10:30:00,176.05,176.2,175.62,176.11,4400.0,176.05,176.2,175.62,176.11,4400.0
2019-05-13 10:35:00,176.48,176.48,175.75,175.78,3777.0,176.48,176.48,175.75,175.78,3777.0
2019-05-13 10:40:00,176.49,176.85,176.49,176.63,2200.0,176.49,176.85,176.49,176.63,2200.0
2019-05-13 10:45:00,176.54,176.64,176.27,176.38,916.0,176.54,176.64,176.27,176.38,916.0
2019-05-13 10:50:00,176.5,177.16,176.5,176.94,900.0,176.5,177.16,176.5,176.94,900.0
2019-05-13 10:55:00,176.84,176.84,176.66,176.66,215.0,176.84,176.84,176.66,176.66,215.0
2019-05-13 11:00:00,176.87,177.12,176.29,176.29,1552.0,176.87,177.12,176.29,176.29,1552.0
2019-05-13 11:05:00,176.13,176.79,176.13,176.78,4860.0,176.13,176.79,176.13,176.78,4860.0
2019-05-13 11:10:00,176.34,177.23,176.34,177.22,1825.0,176.34,177.23,176.34,177.22,1825.0
2019-05-13 11:15:00,176.95,176.96,176.03,176.14,7500.0,176.95,176.96,176.03,176.14,7500.0
2019-05-13 11:20:00,176.27,177.05,176.27,177.0,4300.0,176.27,177.05,176.27,177.0,4300.0
2019-05-13 11:25:00,177.06,177.06,176.2,176.35,2895.0,177.06,177.06,176.2,176.35,2895.0
2019-05-13 11:30:00,176.41,176.65,176.23,176.27,1167.0,176.41,176.65,176.23,176.27,1167.0
2019-05-13 11:35:00,176.22,176.33,175.61,175.9,3751.0,176.22,176.33,175.61,175.9,3751.0
2019-05-13 11:40:00,175.72,175.95,175.69,175.72,1341.0,175.72,175.95,175.69,175.72,1341.0
2019-05-13 11:45:00,175.62,175.89,175.16,175.27,2510.0,175.62,175.89,175.16,175.27,2510.0
2019-05-13 11:50:00,175.22,175.47,175.06,175.38,3300.0,175.22,175.47,175.06,175.38,3300.0
2019-05-13 11:55:00,175.24,176.03,175.23,176.03,1250.0,175.24,176.03,175.23,176.03,1250.0
2019-05-13 12:00:00,175.64,175.64,175.0,175.0,2201.0,175.64,175.64,175.0,175.0,2201.0
2019-05-13 12:05:00,175.23,175.35,174.82,174.83,2200.0,175.23,175.35,174.82,174.83,2200.0
2019-05-13 12:10:00,175.2,175.2,174.85,174.85,800.0,175.2,175.2,174.85,174.85,800.0
2019-05-13 12:15:00,174.82,174.84,174.59,174.76,1311.0,174.82,174.84,174.59,174.76,1311.0
2019-05-13 12:20:00,175.11,175.34,174.97,174.97,2558.0,175.11,175.34,174.97,174.97,2558.0
2019-05-13 12:25:00,175.09,175.09,174.48,174.79,1300.0,175.09,175.09,174.48,174.79,1300.0
2019-05-13 12:30:00,174.62,174.8,174.1,174.11,1303.0,174.62,174.8,174.1,174.11,1303.0
2019-05-13 12:35:00,174.3,174.49,174.1,174.44,1200.0,174.3,174.49,174.1,174.44,1200.0
2019-05-13 12:40:00,174.32,174.35,173.94,173.94,1280.0,174.32,174.35,173.94,173.94,1280.0
2019-05-13 12:45:00,174.09,174.71,174.09,174.42,7689.0,174.09,174.71,174.09,174.42,7689.0
2019-05-13 12:50:00,174.41,174.41,174.09,174.24,1670.0,174.41,174.41,174.09,174.24,1670.0
2019-05-13 12:55:00,173.99,174.08,173.9,173.93,1000.0,173.99,174.08,173.9,173.93,1000.0
2019-05-13 13:00:00,173.8,173.83,173.67,173.73,1100.0,173.8,173.83,173.67,173.73,1100.0
2019-05-13 13:05:00,173.61,173.75,173.47,173.48,800.0,173.61,173.75,173.47,173.48,800.0
2019-05-13 13:10:00,173.32,173.59,173.1,173.59,2240.0,173.32,173.59,173.1,173.59,2240.0
2019-05-13 13:15:00,173.74,173.94,173.74,173.94,500.0,173.74,173.94,173.74,173.94,500.0
2019-05-13 13:20:00,173.62,173.87,173.57,173.87,1301.0,173.62,173.87,173.57,173.87,1301.0
2019-05-13 13:25:00,173.87,173.87,173.57,173.57,500.0,173.87,173.87,173.57,173.57,500.0
2019-05-13 13:30:00,173.54,173.86,173.5,173.72,1071.0,173.54,173.86,173.5,173.72,1071.0
2019-05-13 13:35:00,174.0,174.62,173.99,174.39,2300.0,174.0,174.62,173.99,174.39,2300.0
2019-05-13 13:40:00,174.39,174.65,174.3,174.63,1200.0,174.39,174.65,174.3,174.63,1200.0
2019-05-13 13:45:00,174.61,174.71,173.98,174.66,1680.0,174.61,174.71,173.98,174.66,1680.0
2019-05-13 13:50:00,174.69,174.7,174.61,174.7,500.0,174.69,174.7,174.61,174.7,500.0
2019-05-13 13:55:00,174.98,175.23,174.86,175.2,1105.0,174.98,175.23,174.86,175.2,1105.0
2019-05-13 14:00:00,175.06,175.23,174.95,174.95,1700.0,175.06,175.23,174.95,174.95,1700.0
2019-05-13 14:05:00,175.28,175.28,174.75,174.76,800.0,175.28,175.28,174.75,174.76,800.0
2019-05-13 14:10:00,174.73,174.73,174.48,174.48,700.0,174.73,174.73,174.48,174.48,700.0
2019-05-13 14:15:00,174.27,174.51,174.13,174.21,500.0,174.27,174.51,174.13,174.21,500.0
2019-05-13 14:20:00,174.78,174.83,174.47,174.78,1600.0,174.78,174.83,174.47,174.78,1600.0
2019-05-13 14:25:00,175.38,175.94,175.36,175.6,3148.0,175.38,175.94,175.36,175.6,3148.0
2019-05-13 14:30:00,175.67,175.91,175.45,175.65,3607.0,175.67,175.91,175.45,175.65,3607.0
2019-05-13 14:35:00,175.34,175.7,175.19,175.48,1372.0,175.34,175.7,175.19,175.48,1372.0
2019-05-13 14:40:00,175.32,175.32,175.15,175.15,1103.0,175.32,175.32,175.15,175.15,1103.0
2019-05-13 14:45:00,175.2,175.36,174.92,175.36,800.0,175.2,175.36,174.92,175.36,800.0
2019-05-13 14:50:00,175.56,175.81,175.52,175.63,1203.0,175.56,175.81,175.52,175.63,1203.0
2019-05-13 14:55:00,175.62,176.0,175.41,175.41,1650.0,175.62,176.0,175.41,175.41,1650.0
2019-05-13 15:00:00,175.77,175.77,174.91,175.06,2779.0,175.77,175.77,174.91,175.06,2779.0
2019-05-13 15:05:00,175.06,175.3,174.93,174.93,1900.0,175.06,175.3,174.93,174.93,1900.0
2019-05-13 15:10:00,175.06,175.42,175.06,175.15,2164.0,175.06,175.42,175.06,175.15,2164.0
2019-05-13 15:15:00,175.13,175.23,174.59,174.59,2305.0,175.13,175.23,174.59,174.59,2305.0
2019-05-13 15:20:00,174.5,174.5,174.09,174.09,4675.0,174.5,174.5,174.09,174.09,4675.0
2019-05-13 15:25:00,174.05,174.36,173.61,173.78,11996.0,174.05,174.36,173.61,173.78,11996.0
2019-05-13 15:30:00,173.89,173.89,173.43,173.8,10039.0,173.89,173.89,173.43,173.8,10039.0
2019-05-13 15:35:00,173.77,173.8,172.91,173.24,17322.0,173.77,173.8,172.91,173.24,17322.0
2019-05-13 15:40:00,173.74,173.74,173.13,173.26,12099.0,173.74,173.74,173.13,173.26,12099.0
2019-05-13 15:45:00,173.27,173.78,173.27,173.78,9072.0,173.27,173.78,173.27,173.78,9072.0
2019-05-13 15:50:00,173.76,173.88,173.09,173.65,7562.0,173.76,173.88,173.09,173.65,7562.0
2019-05-13 15:55:00,173.57,174.2,173.57,174.04,17000.0,173.57,174.2,173.57,174.04,17000.0
2019-05-14 09:30:00,175.73,177.81,175.12,175.13,6423.0,175.73,177.81,175.12,175.13,6423.0
2019-05-14 09:35:00,174.51,177.08,174.51,177.08,3255.0,174.51,177.08,174.51,177.08,3255.0
2019-05-14 09:40:00,177.2,177.4,176.77,177.28,3528.0,177.2,177.4,176.77,177.28,3528.0
2019-05-14 09:45:00,177.55,177.56,176.24,176.25,565.0,177.55,177.56,176.24,176.25,565.0
2019-05-14 09:50:00,176.0,176.83,175.93,176.83,1496.0,176.0,176.83,175.93,176.83,1496.0
2019-05-14 09:55:00,176.7,177.2,176.38,176.72,4538.0,176.7,177.2,176.38,176.72,4538.0
2019-05-14 10:00:00,176.96,177.59,176.79,176.89,3887.0,176.96,177.59,176.79,176.89,3887.0
2019-05-14 10:05:00,176.72,177.27,176.67,177.27,3182.0,176.72,177.27,176.67,177.27,3182.0
2019-05-14 10:10:00,177.2,177.52,176.69,177.37,4046.0,177.2,177.52,176.69,177.37,4046.0
2019-05-14 10:15:00,177.71,178.15,177.71,177.96,1404.0,177.71,178.15,177.71,177.96,1404.0
2019-05-14 10:20:00,178.38,178.38,177.21,177.21,6447.0,178.38,178.38,177.21,177.21,6447.0
2019-05-14 10:25:00,177.55,178.34,177.54,178.34,1100.0,177.55,178.34,177.54,178.34,1100.0
2019-05-14 10:30:00,178.35,178.37,177.2,177.2,2688.0,178.35,178.37,177.2,177.2,2688.0
2019-05-14 10:35:00,177.27,177.47,177.27,177.47,3280.0,177.27,177.47,177.27,177.47,3280.0
2019-05-14 10:40:00,177.82,178.0,177.49,177.5,1600.0,177.82,178.0,177.49,177.5,1600.0
2019-05-14 10:45:00,177.46,177.46,177.37,177.37,400.0,177.46,177.46,177.37,177.37,400.0
2019-05-14 10:50:00,177.39,177.77,177.3,177.52,500.0,177.39,177.77,177.3,177.52,500.0
2019-05-14 10:55:00,177.62,177.69,177.3,177.32,1025.0,177.62,177.69,177.3,177.32,1025.0
2019-05-14 11:00:00,177.18,177.19,176.15,176.58,2266.0,177.18,177.19,176.15,176.58,2266.0
2019-05-14 11:05:00,176.43,176.6,176.27,176.59,3650.0,176.43,176.6,176.27,176.59,3650.0
2019-05-14 11:10:00,176.34,176.68,176.33,176.68,950.0,176.34,176.68,176.33,176.68,950.0
2019-05-14 11:15:00,176.89,176.89,176.52,176.79,1705.0,176.89,176.89,176.52,176.79,1705.0
2019-05-14 11:20:00,176.91,177.4,176.91,177.4,200.0,176.91,177.4,176.91,177.4,200.0
2019-05-14 11:25:00,177.84,177.84,177.36,177.36,2000.0,177.84,177.84,177.36,177.36,2000.0
2019-05-14 11:30:00,177.5,177.7,177.25,177.69,1500.0,177.5,177.7,177.25,177.69,1500.0
2019-05-14 11:35:00,177.99,178.73,177.99,178.73,3679.0,177.99,178.73,177.99,178.73,3679.0
2019-05-14 11:40:00,178.52,178.66,178.23,178.35,2510.0,178.52,178.66,178.23,178.35,2510.0
2019-05-14 11:45:00,178.16,178.38,178.15,178.29,613.0,178.16,178.38,178.15,178.29,613.0
2019-05-14 11:50:00,178.31,178.31,178.0,178.04,1300.0,178.31,178.31,178.0,178.04,1300.0
2019-05-14 11:55:00,178.31,178.31,178.2,178.2,200.0,178.31,178.31,178.2,178.2,200.0
2019-05-14 12:00:00,178.38,178.95,178.37,178.94,2112.0,178.38,178.95,178.37,178.94,2112.0
2019-05-14 12:05:00,179.12,179.12,178.55,178.57,1200.0,179.12,179.12,178.55,178.57,1200.0
2019-05-14 12:10:00,178.59,178.83,178.57,178.69,1000.0,178.59,178.83,178.57,178.69,1000.0
2019-05-14 12:15:00,178.5,178.5,178.14,178.18,1000.0,178.5,178.5,178.14,178.18,1000.0
2019-05-14 12:20:00,178.34,178.77,178.34,178.77,3088.0,178.34,178.77,178.34,178.77,3088.0
2019-05-14 12:25:00,178.92,179.2,178.75,178.93,7223.0,178.92,179.2,178.75,178.93,7223.0
2019-05-14 12:30:00,178.93,179.12,178.81,179.12,3300.0,178.93,179.12,178.81,179.12,3300.0
2019-05-14 12:35:00,179.01,179.29,178.94,179.1,1970.0,179.01,179.29,178.94,179.1,1970.0
2019-05-14 12:40:00,179.18,179.23,179.06,179.07,800.0,179.18,179.23,179.06,179.07,800.0
2019-05-14 12:45:00,179.15,179.15,178.99,179.14,800.0,179.15,179.15,178.99,179.14,800.0
2019-05-14 12:50:00,179.07,179.07,178.98,178.98,200.0,179.07,179.07,178.98,178.98,200.0
2019-05-14 12:55:00,179.01,179.22,178.93,178.93,2957.0,179.01,179.22,178.93,178.93,2957.0
2019-05-14 13:00:00,179.0,179.0,178.92,178.98,650.0,179.0,179.0,178.92,178.98,650.0
2019-05-14 13:05:00,179.21,179.44,179.2,179.39,3600.0,179.21,179.44,179.2,179.39,3600.0
2019-05-14 13:10:00,179.4,179.46,179.27,179.3,900.0,179.4,179.46,179.27,179.3,900.0
2019-05-14 13:15:00,179.15,179.28,178.99,179.07,2100.0,179.15,179.28,178.99,179.07,2100.0
2019-05-14 13:20:00,178.99,179.19,178.99,179.19,400.0,178.99,179.19,178.99,179.19,400.0
2019-05-14 13:25:00,179.32,179.32,179.19,179.25,1000.0,179.32,179.32,179.19,179.25,1000.0
2019-05-14 13:30:00,179.31,179.44,179.26,179.43,1623.0,179.31,179.44,179.26,179.43,1623.0
2019-05-14 13:35:00,179.46,179.58,179.46,179.58,300.0,179.46,179.58,179.46,179.58,300.0
2019-05-14 13:40:00,179.64,179.79,179.48,179.54,1012.0,179.64,179.79,179.48,179.54,1012.0
2019-05-14 13:45:00,179.46,179.5,179.36,179.5,1400.0,179.46,179.5,179.36,179.5,1400.0
2019-05-14 13:50:00,179.64,179.8,179.58,179.58,1578.0,179.64,179.8,179.58,179.58,1578.0
2019-05-14 13:55:00,179.46,179.65,179.45,179.61,1130.0,179.46,179.65,179.45,179.61,1130.0
2019-05-14 14:00:00,179.67,179.75,179.34,179.36,2700.0,179.67,179.75,179.34,179.36,2700.0
2019-05-14 14:05:00,179.28,179.44,179.16,179.44,1420.0,179.28,179.44,179.16,179.44,1420.0
2019-05-14 14:10:00,179.3,179.35,179.3,179.35,400.0,179.3,179.35,179.3,179.35,400.0
2019-05-14 14:15:00,179.09,179.33,179.05,179.33,1000.0,179.09,179.33,179.05,179.33,1000.0
2019-05-14 14:20:00,179.34,179.37,179.1,179.14,1500.0,179.34,179.37,179.1,179.14,1500.0
2019-05-14 14:25:00,179.2,179.62,179.17,179.56,1501.0,179.2,179.62,179.17,179.56,1501.0
2019-05-14 14:30:00,179.56,179.73,179.38,179.52,2550.0,179.56,179.73,179.38,179.52,2550.0
2019-05-14 14:35:00,179.64,179.92,179.64,179.91,1372.0,179.64,179.92,179.64,179.91,1372.0
2019-05-14 14:40:00,179.87,180.29,179.85,180.29,3481.0,179.87,180.29,179.85,180.29,3481.0
2019-05-14 14:45:00,180.08,180.08,179.17,179.17,4824.0,180.08,180.08,179.17,179.17,4824.0
2019-05-14 14:50:00,179.13,179.2,178.96,178.96,600.0,179.13,179.2,178.96,178.96,600.0
2019-05-14 14:55:00,179.34,179.4,179.29,179.4,650.0,179.34,179.4,179.29,179.4,650.0
2019-05-14 15:00:00,179.33,179.33,179.03,179.31,2411.0,179.33,179.33,179.03,179.31,2411.0
2019-05-14 15:05:00,179.24,179.62,179.24,179.62,1702.0,179.24,179.62,179.24,179.62,1702.0
2019-05-14 15:10:00,179.57,179.57,179.41,179.5,2863.0,179.57,179.57,179.41,179.5,2863.0
2019-05-14 15:15:00,179.29,179.35,179.15,179.32,1588.0,179.29,179.35,179.15,179.32,1588.0
2019-05-14 15:20:00,179.51,179.52,179.11,179.29,1679.0,179.51,179.52,179.11,179.29,1679.0
2019-05-14 15:25:00,179.37,179.44,179.32,179.32,26800.0,179.37,179.44,179.32,179.32,26800.0
2019-05-14 15:30:00,179.27,179.27,178.66,178.66,3128.0,179.27,179.27,178.66,178.66,3128.0
2019-05-14 15:35:00,178.79,179.09,178.76,179.09,3400.0,178.79,179.09,178.76,179.09,3400.0
2019-05-14 15:40:00,179.09,179.25,179.05,179.05,5400.0,179.09,179.25,179.05,179.05,5400.0
2019-05-14 15:45:00,179.04,179.62,178.96,179.38,9763.0,179.04,179.62,178.96,179.38,9763.0
2019-05-14 15:50:00,179.3,179.53,179.07,179.53,9860.0,179.3,179.53,179.07,179.53,9860.0
2019-05-14 15:55:00,179.39,179.52,179.21,179.24,14762.0,179.39,179.52,179.21,179.24,14762.0
2019-05-15 09:30:00,176.2,177.16,175.53,175.8,13113.0,176.2,177.16,175.53,175.8,13113.0
2019-05-15 09:35:00,175.25,177.02,175.25,176.33,5400.0,175.25,177.02,175.25,176.33,5400.0
2019-05-15 09:40:00,176.85,177.88,176.46,177.88,3095.0,176.85,177.88,176.46,177.88,3095.0
2019-05-15 09:45:00,177.71,177.76,176.7,177.03,3123.0,177.71,177.76,176.7,177.03,3123.0
2019-05-15 09:50:00,176.99,177.88,176.99,177.88,1700.0,176.99,177.88,176.99,177.88,1700.0
2019-05-15 09:55:00,178.18,179.17,178.14,179.13,3672.0,178.18,179.17,178.14,179.13,3672.0
2019-05-15 10:00:00,179.27,180.16,178.73,179.73,6732.0,179.27,180.16,178.73,179.73,6732.0
2019-05-15 10:05:00,179.5,179.73,179.01,179.5,1014.0,179.5,179.73,179.01,179.5,1014.0
2019-05-15 10:10:00,179.06,179.45,178.54,179.45,1900.0,179.06,179.45,178.54,179.45,1900.0
2019-05-15 10:15:00,179.64,180.0,179.28,179.28,1410.0,179.64,180.0,179.28,179.28,1410.0
2019-05-15 10:20:00,179.51,179.99,179.12,179.3,11556.0,179.51,179.99,179.12,179.3,11556.0
2019-05-15 10:25:00,179.23,180.62,179.23,180.0,3079.0,179.23,180.62,179.23,180.0,3079.0
2019-05-15 10:30:00,180.55,180.85,180.0,180.44,4738.0,180.55,180.85,180.0,180.44,4738.0
2019-05-15 10:35:00,180.45,181.0,180.44,180.98,8084.0,180.45,181.0,180.44,180.98,8084.0
2019-05-15 10:40:00,181.25,181.48,180.8,181.27,4350.0,181.25,181.48,180.8,181.27,4350.0
2019-05-15 10:45:00,181.03,181.41,181.03,181.41,600.0,181.03,181.41,181.03,181.41,600.0
2019-05-15 10:50:00,181.25,181.33,181.12,181.33,3120.0,181.25,181.33,181.12,181.33,3120.0
2019-05-15 10:55:00,181.27,181.82,181.27,181.75,2743.0,181.27,181.82,181.27,181.75,2743.0
2019-05-15 11:00:00,181.25,181.34,180.89,180.94,2250.0,181.25,181.34,180.89,180.94,2250.0
2019-05-15 11:05:00,180.87,181.1,180.73,181.1,2880.0,180.87,181.1,180.73,181.1,2880.0
2019-05-15 11:10:00,181.11,181.77,181.11,181.77,1950.0,181.11,181.77,181.11,181.77,1950.0
2019-05-15 11:15:00,181.41,181.77,181.17,181.69,15152.0,181.41,181.77,181.17,181.69,15152.0
2019-05-15 11:20:00,181.7,181.7,181.56,181.57,600.0,181.7,181.7,181.56,181.57,600.0
2019-05-15 11:25:00,181.72,182.55,181.67,182.55,2838.0,181.72,182.55,181.67,182.55,2838.0
2019-05-15 11:30:00,182.67,183.0,182.33,182.45,1659.0,182.67,183.0,182.33,182.45,1659.0
2019-05-15 11:35:00,181.92,182.43,181.64,182.43,1220.0,181.92,182.43,181.64,182.43,1220.0
2019-05-15 11:40:00,182.06,182.69,182.03,182.69,2024.0,182.06,182.69,182.03,182.69,2024.0
2019-05-15 11:45:00,182.66,182.68,181.93,182.42,1154.0,182.66,182.68,181.93,182.42,1154.0
2019-05-15 11:50:00,182.09,182.63,182.09,182.63,3795.0,182.09,182.63,182.09,182.63,3795.0
2019-05-15 11:55:00,182.77,182.77,182.21,182.21,300.0,182.77,182.77,182.21,182.21,300.0
2019-05-15 12:00:00,182.52,183.25,182.35,183.22,6294.0,182.52,183.25,182.35,183.22,6294.0
2019-05-15 12:05:00,183.21,183.26,182.71,182.8,1436.0,183.21,183.26,182.71,182.8,1436.0
2019-05-15 12:10:00,182.79,182.97,182.59,182.7,1105.0,182.79,182.97,182.59,182.7,1105.0
2019-05-15 12:15:00,182.47,182.47,182.23,182.39,960.0,182.47,182.47,182.23,182.39,960.0
2019-05-15 12:20:00,182.01,182.57,182.01,182.57,2400.0,182.01,182.57,182.01,182.57,2400.0
2019-05-15 12:25:00,182.16,182.5,182.07,182.43,1879.0,182.16,182.5,182.07,182.43,1879.0
2019-05-15 12:30:00,182.0,182.11,181.91,182.11,2033.0,182.0,182.11,181.91,182.11,2033.0
2019-05-15 12:35:00,182.05,182.21,181.76,182.21,5297.0,182.05,182.21,181.76,182.21,5297.0
2019-05-15 12:40:00,182.15,182.26,181.92,182.13,6293.0,182.15,182.26,181.92,182.13,6293.0
2019-05-15 12:45:00,182.15,182.4,182.15,182.4,500.0,182.15,182.4,182.15,182.4,500.0
2019-05-15 12:50:00,182.19,182.19,182.01,182.01,400.0,182.19,182.19,182.01,182.01,400.0
2019-05-15 12:55:00,181.22,181.22,181.22,181.22,200.0,181.22,181.22,181.22,181.22,200.0
2019-05-15 13:00:00,180.95,181.4,180.95,181.4,2956.0,180.95,181.4,180.95,181.4,2956.0
2019-05-15 13:05:00,181.64,181.7,181.45,181.6,500.0,181.64,181.7,181.45,181.6,500.0
2019-05-15 13:10:00,181.53,181.54,181.19,181.3,492.0,181.53,181.54,181.19,181.3,492.0
2019-05-15 13:15:00,181.4,181.4,181.18,181.25,900.0,181.4,181.4,181.18,181.25,900.0
2019-05-15 13:20:00,181.13,181.2,181.0,181.2,578.0,181.13,181.2,181.0,181.2,578.0
2019-05-15 13:25:00,181.05,181.32,181.05,181.29,1100.0,181.05,181.32,181.05,181.29,1100.0
2019-05-15 13:30:00,181.34,181.7,181.19,181.53,853.0,181.34,181.7,181.19,181.53,853.0
2019-05-15 13:35:00,181.41,181.99,181.41,181.99,3100.0,181.41,181.99,181.41,181.99,3100.0
2019-05-15 13:40:00,181.71,181.71,181.56,181.56,448.0,181.71,181.71,181.56,181.56,448.0
2019-05-15 13:45:00,181.74,181.74,181.74,181.74,100.0,181.74,181.74,181.74,181.74,100.0
2019-05-15 13:50:00,181.66,181.76,181.66,181.75,425.0,181.66,181.76,181.66,181.75,425.0
2019-05-15 13:55:00,181.75,182.0,181.75,182.0,1650.0,181.75,182.0,181.75,182.0,1650.0
2019-05-15 14:00:00,182.21,182.5,182.19,182.42,1750.0,182.21,182.5,182.19,182.42,1750.0
2019-05-15 14:05:00,182.55,182.55,181.28,181.57,3380.0,182.55,182.55,181.28,181.57,3380.0
2019-05-15 14:10:00,181.86,182.03,181.63,181.95,4378.0,181.86,182.03,181.63,181.95,4378.0
2019-05-15 14:15:00,181.75,181.76,181.58,181.58,200.0,181.75,181.76,181.58,181.58,200.0
2019-05-15 14:20:00,181.75,182.03,181.69,181.9,1930.0,181.75,182.03,181.69,181.9,1930.0
2019-05-15 14:25:00,181.95,182.08,181.74,181.94,1673.0,181.95,182.08,181.74,181.94,1673.0
2019-05-15 14:30:00,181.94,182.35,181.9,182.34,1124.0,181.94,182.35,181.9,182.34,1124.0
2019-05-15 14:35:00,182.31,182.31,182.23,182.24,200.0,182.31,182.31,182.23,182.24,200.0
2019-05-15 14:40:00,182.24,182.24,181.75,182.05,1600.0,182.24,182.24,181.75,182.05,1600.0
2019-05-15 14:45:00,182.07,182.22,182.07,182.15,2100.0,182.07,182.22,182.07,182.15,2100.0
2019-05-15 14:50:00,182.11,182.2,181.86,181.86,963.0,182.11,182.2,181.86,181.86,963.0
2019-05-15 14:55:00,181.92,182.03,181.88,182.02,2950.0,181.92,182.03,181.88,182.02,2950.0
2019-05-15 15:00:00,182.02,182.16,182.02,182.16,400.0,182.02,182.16,182.02,182.16,400.0
2019-05-15 15:05:00,182.03,182.16,182.02,182.16,808.0,182.03,182.16,182.02,182.16,808.0
2019-05-15 15:10:00,182.25,182.3,182.06,182.13,2390.0,182.25,182.3,182.06,182.13,2390.0
2019-05-15 15:15:00,181.96,182.14,181.96,182.1,500.0,181.96,182.14,181.96,182.1,500.0
2019-05-15 15:20:00,182.08,182.13,181.91,182.13,3014.0,182.08,182.13,181.91,182.13,3014.0
2019-05-15 15:25:00,182.28,182.28,182.05,182.17,2831.0,182.28,182.28,182.05,182.17,2831.0
2019-05-15 15:30:00,182.14,182.22,181.95,182.14,2538.0,182.14,182.22,181.95,182.14,2538.0
2019-05-15 15:35:00,182.14,182.2,181.8,181.81,3890.0,182.14,182.2,181.8,181.81,3890.0
2019-05-15 15:40:00,181.77,181.84,181.68,181.71,2330.0,181.77,181.84,181.68,181.71,2330.0
2019-05-15 15:45:00,181.76,181.85,181.6,181.7,4746.0,181.76,181.85,181.6,181.7,4746.0
2019-05-15 15:50:00,181.81,181.91,181.72,181.72,9788.0,181.81,181.91,181.72,181.72,9788.0
2019-05-15 15:55:00,181.66,181.76,181.38,181.38,14231.0,181.66,181.76,181.38,181.38,14231.0
2019-05-16 09:30:00,182.19,183.63,182.04,183.22,6357.0,182.19,183.63,182.04,183.22,6357.0
2019-05-16 09:35:00,183.21,186.49,183.2,185.52,21641.0,183.21,186.49,183.2,185.52,21641.0
2019-05-16 09:40:00,185.93,188.03,185.92,187.3,24266.0,185.93,188.03,185.92,187.3,24266.0
2019-05-16 09:45:00,187.33,188.68,187.3,188.53,7508.0,187.33,188.68,187.3,188.53,7508.0
2019-05-16 09:50:00,188.55,190.2,188.3,190.2,18444.0,188.55,190.2,188.3,190.2,18444.0
2019-05-16 09:55:00,189.74,190.47,189.33,190.05,11522.0,189.74,190.47,189.33,190.05,11522.0
2019-05-16 10:00:00,190.24,190.3,188.66,189.15,11487.0,190.24,190.3,188.66,189.15,11487.0
2019-05-16 10:05:00,188.75,189.49,188.75,189.23,4180.0,188.75,189.49,188.75,189.23,4180.0
2019-05-16 10:10:00,189.47,189.72,189.22,189.59,6029.0,189.47,189.72,189.22,189.59,6029.0
2019-05-16 10:15:00,189.51,190.0,189.45,189.86,11835.0,189.51,190.0,189.45,189.86,11835.0
2019-05-16 10:20:00,189.55,190.33,189.49,190.16,6903.0,189.55,190.33,189.49,190.16,6903.0
2019-05-16 10:25:00,190.12,190.29,189.75,189.95,5854.0,190.12,190.29,189.75,189.95,5854.0
2019-05-16 10:30:00,190.19,190.77,190.03,190.69,5973.0,190.19,190.77,190.03,190.69,5973.0
2019-05-16 10:35:00,190.55,190.64,190.17,190.31,5396.0,190.55,190.64,190.17,190.31,5396.0
2019-05-16 10:40:00,190.22,190.65,190.1,190.6,3499.0,190.22,190.65,190.1,190.6,3499.0
2019-05-16 10:45:00,190.37,190.42,190.03,190.18,1470.0,190.37,190.42,190.03,190.18,1470.0
2019-05-16 10:50:00,190.15,190.73,190.15,190.7,3549.0,190.15,190.73,190.15,190.7,3549.0
2019-05-16 10:55:00,190.57,191.27,190.57,191.27,5816.0,190.57,191.27,190.57,191.27,5816.0
2019-05-16 11:00:00,191.33,191.73,191.27,191.52,6104.0,191.33,191.73,191.27,191.52,6104.0
2019-05-16 11:05:00,191.52,191.88,191.24,191.62,7873.0,191.52,191.88,191.24,191.62,7873.0
2019-05-16 11:10:00,191.61,191.85,191.47,191.48,2656.0,191.61,191.85,191.47,191.48,2656.0
2019-05-16 11:15:00,191.57,191.67,191.27,191.45,4381.0,191.57,191.67,191.27,191.45,4381.0
2019-05-16 11:20:00,191.43,191.61,191.28,191.41,1535.0,191.43,191.61,191.28,191.41,1535.0
2019-05-16 11:25:00,191.4,191.96,191.35,191.56,2700.0,191.4,191.96,191.35,191.56,2700.0
2019-05-16 11:30:00,191.71,191.85,191.33,191.85,3503.0,191.71,191.85,191.33,191.85,3503.0
2019-05-16 11:35:00,191.62,191.72,191.57,191.72,1265.0,191.62,191.72,191.57,191.72,1265.0
2019-05-16 11:40:00,191.62,192.2,191.53,192.17,3056.0,191.62,192.2,191.53,192.17,3056.0
2019-05-16 11:45:00,192.19,192.24,191.58,191.58,4030.0,192.19,192.24,191.58,191.58,4030.0
2019-05-16 11:50:00,191.84,192.28,191.84,192.03,2202.0,191.84,192.28,191.84,192.03,2202.0
2019-05-16 11:55:00,191.96,192.18,191.94,192.18,867.0,191.96,192.18,191.94,192.18,867.0
2019-05-16 12:00:00,192.0,192.24,191.95,192.02,2300.0,192.0,192.24,191.95,192.02,2300.0
2019-05-16 12:05:00,192.1,192.49,191.93,192.03,7191.0,192.1,192.49,191.93,192.03,7191.0
2019-05-16 12:10:00,192.03,192.25,191.93,192.0,4010.0,192.03,192.25,191.93,192.0,4010.0
2019-05-16 12:15:00,191.88,192.14,191.8,192.11,4617.0,191.88,192.14,191.8,192.11,4617.0
2019-05-16 12:20:00,192.11,192.11,191.87,191.92,2496.0,192.11,192.11,191.87,191.92,2496.0
2019-05-16 12:25:00,191.87,191.87,191.57,191.58,4368.0,191.87,191.87,191.57,191.58,4368.0
2019-05-16 12:30:00,191.49,191.8,191.45,191.72,1800.0,191.49,191.8,191.45,191.72,1800.0
2019-05-16 12:35:00,191.6,191.75,191.31,191.41,6655.0,191.6,191.75,191.31,191.41,6655.0
2019-05-16 12:40:00,191.43,191.43,191.19,191.33,960.0,191.43,191.43,191.19,191.33,960.0
2019-05-16 12:45:00,191.18,191.25,190.67,190.67,4038.0,191.18,191.25,190.67,190.67,4038.0
2019-05-16 12:50:00,190.67,190.67,190.38,190.48,3461.0,190.67,190.67,190.38,190.48,3461.0
2019-05-16 12:55:00,190.65,190.93,190.65,190.93,950.0,190.65,190.93,190.65,190.93,950.0
2019-05-16 13:00:00,190.93,191.47,190.93,191.17,8176.0,190.93,191.47,190.93,191.17,8176.0
2019-05-16 13:05:00,190.96,191.08,190.9,191.05,1903.0,190.96,191.08,190.9,191.05,1903.0
2019-05-16 13:10:00,191.12,191.43,191.12,191.36,900.0,191.12,191.43,191.12,191.36,900.0
2019-05-16 13:15:00,191.42,191.5,191.42,191.44,2600.0,191.42,191.5,191.42,191.44,2600.0
2019-05-16 13:20:00,191.52,191.55,191.23,191.23,6914.0,191.52,191.55,191.23,191.23,6914.0
2019-05-16 13:25:00,191.27,191.4,191.27,191.4,700.0,191.27,191.4,191.27,191.4,700.0
2019-05-16 13:30:00,191.27,191.3,191.21,191.29,1149.0,191.27,191.3,191.21,191.29,1149.0
2019-05-16 13:35:00,191.32,191.52,191.23,191.52,4814.0,191.32,191.52,191.23,191.52,4814.0
2019-05-16 13:40:00,191.47,191.52,191.14,191.14,11135.0,191.47,191.52,191.14,191.14,11135.0
2019-05-16 13:45:00,191.29,191.63,191.15,191.15,4748.0,191.29,191.63,191.15,191.15,4748.0
2019-05-16 13:50:00,191.24,191.32,191.15,191.25,3043.0,191.24,191.32,191.15,191.25,3043.0
2019-05-16 13:55:00,191.22,191.74,191.22,191.71,2929.0,191.22,191.74,191.22,191.71,2929.0
2019-05-16 14:00:00,191.64,191.64,191.43,191.43,2729.0,191.64,191.64,191.43,191.43,2729.0
2019-05-16 14:05:00,191.47,191.47,191.22,191.27,1200.0,191.47,191.47,191.22,191.27,1200.0
2019-05-16 14:10:00,191.16,191.18,190.86,190.86,3372.0,191.16,191.18,190.86,190.86,3372.0
2019-05-16 14:15:00,190.97,191.15,190.96,191.02,1290.0,190.97,191.15,190.96,191.02,1290.0
2019-05-16 14:20:00,191.09,191.56,191.09,191.56,509.0,191.09,191.56,191.09,191.56,509.0
2019-05-16 14:25:00,191.62,191.7,191.4,191.4,1625.0,191.62,191.7,191.4,191.4,1625.0
2019-05-16 14:30:00,191.68,191.68,191.44,191.66,1700.0,191.68,191.68,191.44,191.66,1700.0
2019-05-16 14:35:00,191.51,192.15,191.48,192.15,5255.0,191.51,192.15,191.48,192.15,5255.0
2019-05-16 14:40:00,192.08,192.1,191.84,191.84,2947.0,192.08,192.1,191.84,191.84,2947.0
2019-05-16 14:45:00,191.98,192.15,191.92,192.14,2530.0,191.98,192.15,191.92,192.14,2530.0
2019-05-16 14:50:00,192.14,192.14,191.57,191.57,3200.0,192.14,192.14,191.57,191.57,3200.0
2019-05-16 14:55:00,191.59,191.66,191.2,191.64,3215.0,191.59,191.66,191.2,191.64,3215.0
2019-05-16 15:00:00,191.5,191.58,191.32,191.42,5700.0,191.5,191.58,191.32,191.42,5700.0
2019-05-16 15:05:00,191.64,191.8,191.35,191.42,3844.0,191.64,191.8,191.35,191.42,3844.0
2019-05-16 15:10:00,191.35,191.42,191.11,191.2,4400.0,191.35,191.42,191.11,191.2,4400.0
2019-05-16 15:15:00,191.16,191.16,190.71,190.84,5802.0,191.16,191.16,190.71,190.84,5802.0
2019-05-16 15:20:00,190.89,191.08,190.88,191.04,2281.0,190.89,191.08,190.88,191.04,2281.0
2019-05-16 15:25:00,191.04,191.09,190.93,191.07,3400.0,191.04,191.09,190.93,191.07,3400.0
2019-05-16 15:30:00,191.02,191.02,190.52,190.7,7168.0,191.02,191.02,190.52,190.7,7168.0
2019-05-16 15:35:00,190.65,190.83,190.57,190.72,6773.0,190.65,190.83,190.57,190.72,6773.0
2019-05-16 15:40:00,190.77,190.9,190.66,190.66,7732.0,190.77,190.9,190.66,190.66,7732.0
2019-05-16 15:45:00,190.59,190.77,190.45,190.62,15929.0,190.59,190.77,190.45,190.62,15929.0
2019-05-16 15:50:00,190.68,190.85,190.31,190.81,10944.0,190.68,190.85,190.31,190.81,10944.0
2019-05-16 15:55:00,190.79,191.11,190.55,190.64,26174.0,190.79,191.11,190.55,190.64,26174.0
2019-05-17 09:30:00,188.11,189.05,187.45,188.0,18952.0,188.11,189.05,187.45,188.0,18952.0
2019-05-17 09:35:00,188.09,188.1,186.99,187.95,5979.0,188.09,188.1,186.99,187.95,5979.0
2019-05-17 09:40:00,187.8,188.6,187.79,187.79,2902.0,187.8,188.6,187.79,187.79,2902.0
2019-05-17 09:45:00,188.13,188.31,187.81,187.88,2000.0,188.13,188.31,187.81,187.88,2000.0
2019-05-17 09:50:00,188.18,188.18,186.64,186.99,5500.0,188.18,188.18,186.64,186.99,5500.0
2019-05-17 09:55:00,187.28,188.21,187.28,188.21,1152.0,187.28,188.21,187.28,188.21,1152.0
2019-05-17 10:00:00,187.97,188.34,187.42,187.42,2580.0,187.97,188.34,187.42,187.42,2580.0
2019-05-17 10:05:00,187.1,187.86,187.1,187.76,2120.0,187.1,187.86,187.1,187.76,2120.0
2019-05-17 10:10:00,187.5,187.5,186.21,186.23,3881.0,187.5,187.5,186.21,186.23,3881.0
2019-05-17 10:15:00,186.34,187.4,186.34,187.06,1600.0,186.34,187.4,186.34,187.06,1600.0
2019-05-17 10:20:00,187.28,188.08,187.27,188.08,4350.0,187.28,188.08,187.27,188.08,4350.0
2019-05-17 10:25:00,187.71,189.1,187.71,188.81,3630.0,187.71,189.1,187.71,188.81,3630.0
2019-05-17 10:30:00,189.03,189.17,188.26,188.57,4972.0,189.03,189.17,188.26,188.57,4972.0
2019-05-17 10:35:00,188.36,188.53,187.96,188.23,2100.0,188.36,188.53,187.96,188.23,2100.0
2019-05-17 10:40:00,188.24,189.33,188.24,189.33,1433.0,188.24,189.33,188.24,189.33,1433.0
2019-05-17 10:45:00,189.47,189.66,189.2,189.66,2270.0,189.47,189.66,189.2,189.66,2270.0
2019-05-17 10:50:00,189.73,189.85,189.73,189.84,200.0,189.73,189.85,189.73,189.84,200.0
2019-05-17 10:55:00,190.17,190.59,189.84,190.2,5055.0,190.17,190.59,189.84,190.2,5055.0
2019-05-17 11:00:00,190.44,191.06,190.44,190.58,2699.0,190.44,191.06,190.44,190.58,2699.0
2019-05-17 11:05:00,190.47,190.54,190.12,190.12,3196.0,190.47,190.54,190.12,190.12,3196.0
2019-05-17 11:10:00,190.22,190.27,189.96,190.25,636.0,190.22,190.27,189.96,190.25,636.0
2019-05-17 11:15:00,190.3,190.3,189.63,190.19,3367.0,190.3,190.3,189.63,190.19,3367.0
2019-05-17 11:20:00,189.99,189.99,189.84,189.84,1024.0,189.99,189.99,189.84,189.84,1024.0
2019-05-17 11:25:00,189.65,189.72,189.51,189.71,1200.0,189.65,189.72,189.51,189.71,1200.0
2019-05-17 11:30:00,189.71,189.87,188.67,188.85,4725.0,189.71,189.87,188.67,188.85,4725.0
2019-05-17 11:35:00,188.67,188.71,188.56,188.56,1088.0,188.67,188.71,188.56,188.56,1088.0
2019-05-17 11:40:00,188.43,188.43,187.83,188.17,7230.0,188.43,188.43,187.83,188.17,7230.0
2019-05-17 11:45:00,187.91,188.16,187.65,187.7,2993.0,187.91,188.16,187.65,187.7,2993.0
2019-05-17 11:50:00,187.65,188.43,187.41,188.43,1300.0,187.65,188.43,187.41,188.43,1300.0
2019-05-17 11:55:00,188.41,188.41,187.86,188.13,1000.0,188.41,188.41,187.86,188.13,1000.0
2019-05-17 12:00:00,187.94,187.95,187.53,187.53,1877.0,187.94,187.95,187.53,187.53,1877.0
2019-05-17 12:05:00,187.35,187.39,187.15,187.39,800.0,187.35,187.39,187.15,187.39,800.0
2019-05-17 12:10:00,187.53,187.54,187.28,187.28,1425.0,187.53,187.54,187.28,187.28,1425.0
2019-05-17 12:15:00,187.61,187.8,187.61,187.76,600.0,187.61,187.8,187.61,187.76,600.0
2019-05-17 12:20:00,187.78,187.78,187.59,187.65,1487.0,187.78,187.78,187.59,187.65,1487.0
2019-05-17 12:25:00,187.25,187.49,187.22,187.49,700.0,187.25,187.49,187.22,187.49,700.0
2019-05-17 12:30:00,187.24,187.33,187.0,187.05,2681.0,187.24,187.33,187.0,187.05,2681.0
2019-05-17 12:35:00,187.0,187.38,187.0,187.35,1735.0,187.0,187.38,187.0,187.35,1735.0
2019-05-17 12:40:00,187.49,187.85,187.48,187.83,1000.0,187.49,187.85,187.48,187.83,1000.0
2019-05-17 12:45:00,187.93,188.04,187.75,187.86,2350.0,187.93,188.04,187.75,187.86,2350.0
2019-05-17 12:50:00,187.73,187.96,187.43,187.89,1800.0,187.73,187.96,187.43,187.89,1800.0
2019-05-17 12:55:00,187.75,188.14,187.75,187.97,800.0,187.75,188.14,187.75,187.97,800.0
2019-05-17 13:00:00,188.0,188.38,187.97,188.18,998.0,188.0,188.38,187.97,188.18,998.0
2019-05-17 13:05:00,188.24,188.5,188.12,188.46,2150.0,188.24,188.5,188.12,188.46,2150.0
2019-05-17 13:10:00,188.67,188.77,188.42,188.77,1500.0,188.67,188.77,188.42,188.77,1500.0
2019-05-17 13:15:00,188.84,189.0,188.8,188.8,2132.0,188.84,189.0,188.8,188.8,2132.0
2019-05-17 13:20:00,188.8,188.81,188.74,188.8,800.0,188.8,188.81,188.74,188.8,800.0
2019-05-17 13:25:00,188.95,188.95,188.6,188.6,2701.0,188.95,188.95,188.6,188.6,2701.0
2019-05-17 13:30:00,188.44,188.7,188.22,188.7,1600.0,188.44,188.7,188.22,188.7,1600.0
2019-05-17 13:35:00,188.81,188.91,188.73,188.78,2809.0,188.81,188.91,188.73,188.78,2809.0
2019-05-17 13:40:00,188.91,188.91,188.57,188.67,1750.0,188.91,188.91,188.57,188.67,1750.0
2019-05-17 13:45:00,188.55,188.95,188.5,188.92,1000.0,188.55,188.95,188.5,188.92,1000.0
2019-05-17 13:50:00,188.87,188.88,188.81,188.81,600.0,188.87,188.88,188.81,188.81,600.0
2019-05-17 13:55:00,188.9,189.24,188.9,189.24,805.0,188.9,189.24,188.9,189.24,805.0
2019-05-17 14:00:00,189.29,189.35,188.99,189.17,1900.0,189.29,189.35,188.99,189.17,1900.0
2019-05-17 14:05:00,189.06,189.25,188.94,189.25,1432.0,189.06,189.25,188.94,189.25,1432.0
2019-05-17 14:10:00,189.12,189.18,188.79,189.07,2104.0,189.12,189.18,188.79,189.07,2104.0
2019-05-17 14:15:00,189.06,189.17,188.86,189.17,1600.0,189.06,189.17,188.86,189.17,1600.0
2019-05-17 14:20:00,189.02,189.32,189.0,189.31,2500.0,189.02,189.32,189.0,189.31,2500.0
2019-05-17 14:25:00,189.37,189.48,189.21,189.48,2050.0,189.37,189.48,189.21,189.48,2050.0
2019-05-17 14:30:00,189.53,189.6,189.37,189.6,5002.0,189.53,189.6,189.37,189.6,5002.0
2019-05-17 14:35:00,189.55,189.85,189.52,189.78,4988.0,189.55,189.85,189.52,189.78,4988.0
2019-05-17 14:40:00,189.72,189.72,189.43,189.62,2300.0,189.72,189.72,189.43,189.62,2300.0
2019-05-17 14:45:00,189.71,189.73,189.53,189.63,1501.0,189.71,189.73,189.53,189.63,1501.0
2019-05-17 14:50:00,189.74,190.09,189.74,189.93,3649.0,189.74,190.09,189.74,189.93,3649.0
2019-05-17 14:55:00,189.93,190.09,189.83,190.04,3800.0,189.93,190.09,189.83,190.04,3800.0
2019-05-17 15:00:00,189.95,189.95,188.69,188.69,3152.0,189.95,189.95,188.69,188.69,3152.0
2019-05-17 15:05:00,188.53,188.53,187.97,188.13,3802.0,188.53,188.53,187.97,188.13,3802.0
2019-05-17 15:10:00,188.2,188.2,187.89,188.15,3986.0,188.2,188.2,187.89,188.15,3986.0
2019-05-17 15:15:00,187.75,187.76,187.41,187.54,1611.0,187.75,187.76,187.41,187.54,1611.0
2019-05-17 15:20:00,187.65,187.86,187.45,187.81,3541.0,187.65,187.86,187.45,187.81,3541.0
2019-05-17 15:25:00,187.69,188.08,187.69,188.01,905.0,187.69,188.08,187.69,188.01,905.0
2019-05-17 15:30:00,188.01,188.01,187.57,187.57,2504.0,188.01,188.01,187.57,187.57,2504.0
2019-05-17 15:35:00,187.73,188.02,187.73,187.8,5643.0,187.73,188.02,187.73,187.8,5643.0
2019-05-17 15:40:00,187.81,188.01,187.34,187.87,6072.0,187.81,188.01,187.34,187.87,6072.0
2019-05-17 15:45:00,187.76,188.01,187.47,187.75,10264.0,187.76,188.01,187.47,187.75,10264.0
2019-05-17 15:50:00,187.81,188.36,187.69,188.06,10673.0,187.81,188.36,187.69,188.06,10673.0
2019-05-17 15:55:00,188.04,188.16,187.45,187.7,18436.0,188.04,188.16,187.45,187.7,18436.0
2019-05-20 09:30:00,185.73,185.85,184.24,184.85,9874.0,185.73,185.85,184.24,184.85,9874.0
2019-05-20 09:35:00,184.85,185.0,183.01,183.77,5905.0,184.85,185.0,183.01,183.77,5905.0
2019-05-20 09:40:00,183.76,184.13,182.61,182.61,4773.0,183.76,184.13,182.61,182.61,4773.0
2019-05-20 09:45:00,182.95,184.0,182.93,183.0,3535.0,182.95,184.0,182.93,183.0,3535.0
2019-05-20 09:50:00,182.88,183.32,182.5,183.22,2732.0,182.88,183.32,182.5,183.22,2732.0
2019-05-20 09:55:00,183.47,184.55,183.47,184.2,3000.0,183.47,184.55,183.47,184.2,3000.0
2019-05-20 10:00:00,183.84,183.84,182.85,183.14,4731.0,183.84,183.84,182.85,183.14,4731.0
2019-05-20 10:05:00,182.93,183.18,182.5,182.86,11215.0,182.93,183.18,182.5,182.86,11215.0
2019-05-20 10:10:00,182.5,182.5,181.42,181.94,11985.0,182.5,182.5,181.42,181.94,11985.0
2019-05-20 10:15:00,181.75,182.1,181.71,182.1,1861.0,181.75,182.1,181.71,182.1,1861.0
2019-05-20 10:20:00,182.08,182.51,182.08,182.51,1100.0,182.08,182.51,182.08,182.51,1100.0
2019-05-20 10:25:00,183.04,183.45,183.04,183.28,1123.0,183.04,183.45,183.04,183.28,1123.0
2019-05-20 10:30:00,183.09,183.91,183.0,183.88,1700.0,183.09,183.91,183.0,183.88,1700.0
2019-05-20 10:35:00,183.9,184.39,183.57,183.57,5362.0,183.9,184.39,183.57,183.57,5362.0
2019-05-20 10:40:00,183.65,183.88,183.24,183.25,1451.0,183.65,183.88,183.24,183.25,1451.0
2019-05-20 10:45:00,183.18,183.25,182.81,183.08,1778.0,183.18,183.25,182.81,183.08,1778.0
2019-05-20 10:50:00,182.53,182.71,182.31,182.71,2166.0,182.53,182.71,182.31,182.71,2166.0
2019-05-20 10:55:00,183.0,184.06,183.0,183.79,4981.0,183.0,184.06,183.0,183.79,4981.0
2019-05-20 11:00:00,184.67,184.67,184.17,184.17,700.0,184.67,184.67,184.17,184.17,700.0
2019-05-20 11:05:00,183.67,184.08,183.67,183.7,800.0,183.67,184.08,183.67,183.7,800.0
2019-05-20 11:10:00,184.21,184.21,183.93,183.93,400.0,184.21,184.21,183.93,183.93,400.0
2019-05-20 11:15:00,183.76,184.08,183.7,184.08,1410.0,183.76,184.08,183.7,184.08,1410.0
2019-05-20 11:20:00,184.1,184.47,183.83,184.47,1650.0,184.1,184.47,183.83,184.47,1650.0
2019-05-20 11:25:00,184.18,184.32,184.1,184.32,1358.0,184.18,184.32,184.1,184.32,1358.0
2019-05-20 11:30:00,184.21,184.73,184.2,184.58,2000.0,184.21,184.73,184.2,184.58,2000.0
2019-05-20 11:35:00,184.23,184.24,183.33,183.92,3211.0,184.23,184.24,183.33,183.92,3211.0
2019-05-20 11:40:00,184.0,184.12,183.73,184.03,2526.0,184.0,184.12,183.73,184.03,2526.0
2019-05-20 11:45:00,184.03,184.03,184.03,184.03,0.0,184.03,184.03,184.03,184.03,0.0
2019-05-20 11:50:00,184.38,184.44,183.93,184.44,1472.0,184.38,184.44,183.93,184.44,1472.0
2019-05-20 11:55:00,184.6,184.6,184.1,184.23,611.0,184.6,184.6,184.1,184.23,611.0
2019-05-20 12:00:00,184.06,184.81,183.96,184.79,2000.0,184.06,184.81,183.96,184.79,2000.0
2019-05-20 12:05:00,184.77,185.27,184.75,184.88,2402.0,184.77,185.27,184.75,184.88,2402.0
2019-05-20 12:10:00,185.45,185.76,185.45,185.75,2337.0,185.45,185.76,185.45,185.75,2337.0
2019-05-20 12:15:00,185.79,185.8,185.48,185.59,1200.0,185.79,185.8,185.48,185.59,1200.0
2019-05-20 12:20:00,185.18,185.62,185.15,185.25,900.0,185.18,185.62,185.15,185.25,900.0
2019-05-20 12:25:00,185.33,185.33,184.77,184.77,2583.0,185.33,185.33,184.77,184.77,2583.0
2019-05-20 12:30:00,184.97,185.02,184.24,184.98,5864.0,184.97,185.02,184.24,184.98,5864.0
2019-05-20 12:35:00,184.9,185.35,184.8,185.34,4193.0,184.9,185.35,184.8,185.34,4193.0
2019-05-20 12:40:00,185.05,185.05,184.67,184.89,500.0,185.05,185.05,184.67,184.89,500.0
2019-05-20 12:45:00,185.05,185.05,184.5,184.54,1400.0,185.05,185.05,184.5,184.54,1400.0
2019-05-20 12:50:00,184.56,184.56,183.84,184.08,2249.0,184.56,184.56,183.84,184.08,2249.0
2019-05-20 12:55:00,184.12,184.12,183.5,183.5,2300.0,184.12,184.12,183.5,183.5,2300.0
2019-05-20 13:00:00,183.29,183.62,183.29,183.45,1600.0,183.29,183.62,183.29,183.45,1600.0
2019-05-20 13:05:00,183.84,184.01,183.77,183.77,600.0,183.84,184.01,183.77,183.77,600.0
2019-05-20 13:10:00,183.88,184.06,183.88,184.04,500.0,183.88,184.06,183.88,184.04,500.0
2019-05-20 13:15:00,184.17,184.17,184.17,184.17,100.0,184.17,184.17,184.17,184.17,100.0
2019-05-20 13:20:00,184.08,184.17,183.73,183.91,1546.0,184.08,184.17,183.73,183.91,1546.0
2019-05-20 13:25:00,184.13,184.3,184.0,184.03,2769.0,184.13,184.3,184.0,184.03,2769.0
2019-05-20 13:30:00,184.29,184.35,184.1,184.1,3124.0,184.29,184.35,184.1,184.1,3124.0
2019-05-20 13:35:00,184.16,184.46,184.03,184.07,5139.0,184.16,184.46,184.03,184.07,5139.0
2019-05-20 13:40:00,184.17,184.55,183.97,184.55,1200.0,184.17,184.55,183.97,184.55,1200.0
2019-05-20 13:45:00,184.16,184.24,183.75,184.21,2428.0,184.16,184.24,183.75,184.21,2428.0
2019-05-20 13:50:00,184.24,184.28,183.68,183.69,2801.0,184.24,184.28,183.68,183.69,2801.0
2019-05-20 13:55:00,183.71,183.8,183.46,183.62,1400.0,183.71,183.8,183.46,183.62,1400.0
2019-05-20 14:00:00,183.56,183.56,183.29,183.29,900.0,183.56,183.56,183.29,183.29,900.0
2019-05-20 14:05:00,183.23,183.29,183.07,183.07,1830.0,183.23,183.29,183.07,183.07,1830.0
2019-05-20 14:10:00,182.98,183.41,182.98,183.37,871.0,182.98,183.41,182.98,183.37,871.0
2019-05-20 14:15:00,183.41,183.69,183.34,183.41,1575.0,183.41,183.69,183.34,183.41,1575.0
2019-05-20 14:20:00,183.33,183.36,183.15,183.15,1000.0,183.33,183.36,183.15,183.15,1000.0
2019-05-20 14:25:00,183.26,183.51,183.16,183.25,2055.0,183.26,183.51,183.16,183.25,2055.0
2019-05-20 14:30:00,183.15,183.31,183.14,183.26,900.0,183.15,183.31,183.14,183.26,900.0
2019-05-20 14:35:00,183.15,183.15,182.7,182.7,900.0,183.15,183.15,182.7,182.7,900.0
2019-05-20 14:40:00,182.85,182.99,182.63,182.63,1200.0,182.85,182.99,182.63,182.63,1200.0
2019-05-20 14:45:00,182.49,182.56,182.02,182.02,2200.0,182.49,182.56,182.02,182.02,2200.0
2019-05-20 14:50:00,182.12,182.33,181.87,181.9,1571.0,182.12,182.33,181.87,181.9,1571.0
2019-05-20 14:55:00,181.83,182.36,181.83,182.33,2585.0,181.83,182.36,181.83,182.33,2585.0
2019-05-20 15:00:00,182.28,182.46,182.02,182.03,1275.0,182.28,182.46,182.02,182.03,1275.0
2019-05-20 15:05:00,181.9,182.16,181.77,182.0,2405.0,181.9,182.16,181.77,182.0,2405.0
2019-05-20 15:10:00,182.08,182.08,181.6,181.99,2911.0,182.08,182.08,181.6,181.99,2911.0
2019-05-20 15:15:00,181.98,182.59,181.76,182.53,3713.0,181.98,182.59,181.76,182.53,3713.0
2019-05-20 15:20:00,182.54,182.71,182.47,182.52,1100.0,182.54,182.71,182.47,182.52,1100.0
2019-05-20 15:25:00,182.49,183.0,182.38,183.0,900.0,182.49,183.0,182.38,183.0,900.0
2019-05-20 15:30:00,182.85,182.96,182.73,182.87,2300.0,182.85,182.96,182.73,182.87,2300.0
2019-05-20 15:35:00,183.15,183.76,183.15,183.65,3000.0,183.15,183.76,183.15,183.65,3000.0
2019-05-20 15:40:00,183.82,183.95,183.43,183.52,4475.0,183.82,183.95,183.43,183.52,4475.0
2019-05-20 15:45:00,183.5,183.69,183.45,183.62,3765.0,183.5,183.69,183.45,183.62,3765.0
2019-05-20 15:50:00,183.57,183.77,183.31,183.77,5524.0,183.57,183.77,183.31,183.77,5524.0
2019-05-20 15:55:00,183.69,184.03,183.53,183.8,11539.0,183.69,184.03,183.53,183.8,11539.0
2019-05-21 09:30:00,187.16,188.33,187.0,187.45,9196.0,187.16,188.33,187.0,187.45,9196.0
2019-05-21 09:35:00,188.0,188.74,187.82,188.14,4365.0,188.0,188.74,187.82,188.14,4365.0
2019-05-21 09:40:00,188.52,189.35,187.96,189.06,7262.0,188.52,189.35,187.96,189.06,7262.0
2019-05-21 09:45:00,188.87,188.87,187.79,188.56,10205.0,188.87,188.87,187.79,188.56,10205.0
2019-05-21 09:50:00,188.3,188.3,187.6,187.61,2350.0,188.3,188.3,187.6,187.61,2350.0
2019-05-21 09:55:00,187.67,187.67,186.85,187.25,2585.0,187.67,187.67,186.85,187.25,2585.0
2019-05-21 10:00:00,187.54,188.3,187.53,187.69,3380.0,187.54,188.3,187.53,187.69,3380.0
2019-05-21 10:05:00,187.84,187.84,187.22,187.3,1410.0,187.84,187.84,187.22,187.3,1410.0
2019-05-21 10:10:00,187.31,187.65,186.14,186.14,2265.0,187.31,187.65,186.14,186.14,2265.0
2019-05-21 10:15:00,187.05,187.05,186.6,186.63,2100.0,187.05,187.05,186.6,186.63,2100.0
2019-05-21 10:20:00,186.78,187.16,186.78,186.86,1423.0,186.78,187.16,186.78,186.86,1423.0
2019-05-21 10:25:00,186.82,186.87,186.36,186.87,1627.0,186.82,186.87,186.36,186.87,1627.0
2019-05-21 10:30:00,186.97,187.05,186.59,186.73,2020.0,186.97,187.05,186.59,186.73,2020.0
2019-05-21 10:35:00,187.25,187.25,186.67,186.83,2942.0,187.25,187.25,186.67,186.83,2942.0
2019-05-21 10:40:00,186.82,187.41,186.82,187.26,1125.0,186.82,187.41,186.82,187.26,1125.0
2019-05-21 10:45:00,187.36,187.62,187.23,187.5,4134.0,187.36,187.62,187.23,187.5,4134.0
2019-05-21 10:50:00,187.5,188.12,187.5,188.03,3568.0,187.5,188.12,187.5,188.03,3568.0
2019-05-21 10:55:00,188.07,188.23,187.75,187.76,1835.0,188.07,188.23,187.75,187.76,1835.0
2019-05-21 11:00:00,187.84,188.09,187.59,187.59,2000.0,187.84,188.09,187.59,187.59,2000.0
2019-05-21 11:05:00,187.78,188.61,187.78,188.47,2645.0,187.78,188.61,187.78,188.47,2645.0
2019-05-21 11:10:00,188.48,188.5,187.93,187.93,2100.0,188.48,188.5,187.93,187.93,2100.0
2019-05-21 11:15:00,188.19,188.19,187.89,188.05,1526.0,188.19,188.19,187.89,188.05,1526.0
2019-05-21 11:20:00,187.93,188.38,187.58,188.38,3300.0,187.93,188.38,187.58,188.38,3300.0
2019-05-21 11:25:00,188.47,188.87,187.99,188.08,7467.0,188.47,188.87,187.99,188.08,7467.0
2019-05-21 11:30:00,187.97,188.36,187.9,188.36,2959.0,187.97,188.36,187.9,188.36,2959.0
2019-05-21 11:35:00,188.05,188.93,187.95,188.86,4089.0,188.05,188.93,187.95,188.86,4089.0
2019-05-21 11:40:00,188.93,188.93,188.39,188.61,5877.0,188.93,188.93,188.39,188.61,5877.0
2019-05-21 11:45:00,188.55,188.56,188.42,188.43,2101.0,188.55,188.56,188.42,188.43,2101.0
2019-05-21 11:50:00,188.23,188.23,187.85,188.02,2298.0,188.23,188.23,187.85,188.02,2298.0
2019-05-21 11:55:00,188.17,188.37,188.06,188.11,1705.0,188.17,188.37,188.06,188.11,1705.0
2019-05-21 12:00:00,188.17,188.36,187.83,188.16,4200.0,188.17,188.36,187.83,188.16,4200.0
2019-05-21 12:05:00,188.18,188.26,187.77,187.77,1000.0,188.18,188.26,187.77,187.77,1000.0
2019-05-21 12:10:00,187.97,187.97,187.92,187.92,250.0,187.97,187.97,187.92,187.92,250.0
2019-05-21 12:15:00,187.92,187.94,187.8,187.8,815.0,187.92,187.94,187.8,187.8,815.0
2019-05-21 12:20:00,187.91,187.91,187.65,187.65,2534.0,187.91,187.91,187.65,187.65,2534.0
2019-05-21 12:25:00,187.56,187.74,187.55,187.74,850.0,187.56,187.74,187.55,187.74,850.0
2019-05-21 12:30:00,187.55,187.55,187.12,187.12,1007.0,187.55,187.55,187.12,187.12,1007.0
2019-05-21 12:35:00,187.23,187.23,187.05,187.19,900.0,187.23,187.23,187.05,187.19,900.0
2019-05-21 12:40:00,187.06,187.18,186.96,187.13,1251.0,187.06,187.18,186.96,187.13,1251.0
2019-05-21 12:45:00,187.16,187.42,187.16,187.42,500.0,187.16,187.42,187.16,187.42,500.0
2019-05-21 12:50:00,187.32,187.47,187.09,187.19,1450.0,187.32,187.47,187.09,187.19,1450.0
2019-05-21 12:55:00,187.09,187.15,187.04,187.07,1300.0,187.09,187.15,187.04,187.07,1300.0
2019-05-21 13:00:00,186.99,187.27,186.99,187.06,1300.0,186.99,187.27,186.99,187.06,1300.0
2019-05-21 13:05:00,187.09,187.12,186.95,187.05,1600.0,187.09,187.12,186.95,187.05,1600.0
2019-05-21 13:10:00,187.28,187.33,187.27,187.33,842.0,187.28,187.33,187.27,187.33,842.0
2019-05-21 13:15:00,187.23,187.23,187.01,187.22,950.0,187.23,187.23,187.01,187.22,950.0
2019-05-21 13:20:00,187.25,187.59,187.24,187.59,1203.0,187.25,187.59,187.24,187.59,1203.0
2019-05-21 13:25:00,187.53,187.77,187.35,187.35,6525.0,187.53,187.77,187.35,187.35,6525.0
2019-05-21 13:30:00,187.34,188.06,187.34,187.96,2257.0,187.34,188.06,187.34,187.96,2257.0
2019-05-21 13:35:00,188.08,188.08,187.95,188.06,980.0,188.08,188.08,187.95,188.06,980.0
2019-05-21 13:40:00,187.99,188.29,187.99,188.29,2042.0,187.99,188.29,187.99,188.29,2042.0
2019-05-21 13:45:00,188.2,188.21,187.93,187.93,1006.0,188.2,188.21,187.93,187.93,1006.0
2019-05-21 13:50:00,188.05,188.06,188.05,188.05,150.0,188.05,188.06,188.05,188.05,150.0
2019-05-21 13:55:00,187.97,188.46,187.97,188.46,1000.0,187.97,188.46,187.97,188.46,1000.0
2019-05-21 14:00:00,188.22,188.47,188.21,188.45,1012.0,188.22,188.47,188.21,188.45,1012.0
2019-05-21 14:05:00,188.54,188.88,188.46,188.79,2007.0,188.54,188.88,188.46,188.79,2007.0
2019-05-21 14:10:00,188.8,188.86,188.61,188.7,2895.0,188.8,188.86,188.61,188.7,2895.0
2019-05-21 14:15:00,188.76,188.77,188.42,188.61,3894.0,188.76,188.77,188.42,188.61,3894.0
2019-05-21 14:20:00,188.64,188.69,188.46,188.69,1603.0,188.64,188.69,188.46,188.69,1603.0
2019-05-21 14:25:00,188.55,188.55,188.39,188.49,1101.0,188.55,188.55,188.39,188.49,1101.0
2019-05-21 14:30:00,188.39,188.39,188.27,188.35,1625.0,188.39,188.39,188.27,188.35,1625.0
2019-05-21 14:35:00,188.3,188.38,188.17,188.38,1165.0,188.3,188.38,188.17,188.38,1165.0
2019-05-21 14:40:00,188.38,188.88,188.38,188.88,2128.0,188.38,188.88,188.38,188.88,2128.0
2019-05-21 14:45:00,188.91,188.91,188.66,188.78,1000.0,188.91,188.91,188.66,188.78,1000.0
2019-05-21 14:50:00,188.88,188.88,188.36,188.36,1912.0,188.88,188.88,188.36,188.36,1912.0
2019-05-21 14:55:00,188.41,188.48,188.34,188.48,1402.0,188.41,188.48,188.34,188.48,1402.0
2019-05-21 15:00:00,188.45,188.66,188.36,188.66,2100.0,188.45,188.66,188.36,188.66,2100.0
2019-05-21 15:05:00,188.72,188.83,188.6,188.6,2258.0,188.72,188.83,188.6,188.6,2258.0
2019-05-21 15:10:00,188.59,188.59,188.52,188.59,3000.0,188.59,188.59,188.52,188.59,3000.0
2019-05-21 15:15:00,188.54,188.64,188.53,188.62,2212.0,188.54,188.64,188.53,188.62,2212.0
2019-05-21 15:20:00,188.66,188.67,188.41,188.55,2798.0,188.66,188.67,188.41,188.55,2798.0
2019-05-21 15:25:00,188.5,188.55,188.41,188.42,2774.0,188.5,188.55,188.41,188.42,2774.0
2019-05-21 15:30:00,188.46,188.81,188.44,188.63,4750.0,188.46,188.81,188.44,188.63,4750.0
2019-05-21 15:35:00,188.59,188.7,188.58,188.68,1700.0,188.59,188.7,188.58,188.68,1700.0
2019-05-21 15:40:00,188.68,188.68,188.36,188.45,3808.0,188.68,188.68,188.36,188.45,3808.0
2019-05-21 15:45:00,188.46,188.61,188.32,188.37,7699.0,188.46,188.61,188.32,188.37,7699.0
2019-05-21 15:50:00,188.42,188.61,188.31,188.61,7268.0,188.42,188.61,188.31,188.61,7268.0
2019-05-21 15:55:00,188.51,188.75,188.47,188.72,14312.0,188.51,188.75,188.47,188.72,14312.0
2019-05-22 09:30:00,187.34,189.29,187.34,189.12,6177.0,187.34,189.29,187.34,189.12,6177.0
2019-05-22 09:35:00,189.32,189.76,188.12,188.91,7692.0,189.32,189.76,188.12,188.91,7692.0
2019-05-22 09:40:00,189.1,190.73,189.1,190.55,8919.0,189.1,190.73,189.1,190.55,8919.0
2019-05-22 09:45:00,190.55,191.03,190.19,191.03,2155.0,190.55,191.03,190.19,191.03,2155.0
2019-05-22 09:50:00,190.83,191.22,190.65,191.22,3952.0,190.83,191.22,190.65,191.22,3952.0
2019-05-22 09:55:00,191.66,191.66,190.91,190.91,1739.0,191.66,191.66,190.91,190.91,1739.0
2019-05-22 10:00:00,190.82,190.93,190.11,190.4,2750.0,190.82,190.93,190.11,190.4,2750.0
2019-05-22 10:05:00,190.45,190.63,190.24,190.37,732.0,190.45,190.63,190.24,190.37,732.0
2019-05-22 10:10:00,190.32,191.13,190.32,191.13,1433.0,190.32,191.13,190.32,191.13,1433.0
2019-05-22 10:15:00,191.67,191.92,191.2,191.6,1600.0,191.67,191.92,191.2,191.6,1600.0
2019-05-22 10:20:00,191.25,191.56,191.09,191.56,1275.0,191.25,191.56,191.09,191.56,1275.0
2019-05-22 10:25:00,191.77,192.16,191.65,191.65,3413.0,191.77,192.16,191.65,191.65,3413.0
2019-05-22 10:30:00,191.65,191.82,191.47,191.55,2598.0,191.65,191.82,191.47,191.55,2598.0
2019-05-22 10:35:00,191.63,191.68,191.35,191.4,800.0,191.63,191.68,191.35,191.4,800.0
2019-05-22 10:40:00,191.53,191.55,191.23,191.55,1200.0,191.53,191.55,191.23,191.55,1200.0
2019-05-22 10:45:00,191.41,191.56,191.3,191.5,1520.0,191.41,191.56,191.3,191.5,1520.0
2019-05-22 10:50:00,191.58,191.96,191.58,191.74,2805.0,191.58,191.96,191.58,191.74,2805.0
2019-05-22 10:55:00,191.71,191.8,191.32,191.61,3060.0,191.71,191.8,191.32,191.61,3060.0
2019-05-22 11:00:00,191.16,191.28,190.5,190.52,2603.0,191.16,191.28,190.5,190.52,2603.0
2019-05-22 11:05:00,190.65,190.98,190.61,190.89,673.0,190.65,190.98,190.61,190.89,673.0
2019-05-22 11:10:00,190.89,191.37,190.88,191.21,2170.0,190.89,191.37,190.88,191.21,2170.0
2019-05-22 11:15:00,191.17,191.28,190.96,190.96,708.0,191.17,191.28,190.96,190.96,708.0
2019-05-22 11:20:00,191.13,191.14,190.83,190.83,2199.0,191.13,191.14,190.83,190.83,2199.0
2019-05-22 11:25:00,190.78,190.9,190.77,190.8,1900.0,190.78,190.9,190.77,190.8,1900.0
2019-05-22 11:30:00,191.04,191.26,190.82,190.82,1300.0,191.04,191.26,190.82,190.82,1300.0
2019-05-22 11:35:00,190.62,190.74,190.31,190.69,900.0,190.62,190.74,190.31,190.69,900.0
2019-05-22 11:40:00,190.66,190.66,190.38,190.39,600.0,190.66,190.66,190.38,190.39,600.0
2019-05-22 11:45:00,190.4,190.51,189.99,190.0,1150.0,190.4,190.51,189.99,190.0,1150.0
2019-05-22 11:50:00,190.03,190.35,190.03,190.35,805.0,190.03,190.35,190.03,190.35,805.0
2019-05-22 11:55:00,190.24,190.76,190.23,190.76,1000.0,190.24,190.76,190.23,190.76,1000.0
2019-05-22 12:00:00,190.59,190.59,190.35,190.56,1208.0,190.59,190.59,190.35,190.56,1208.0
2019-05-22 12:05:00,190.38,190.38,190.28,190.28,800.0,190.38,190.38,190.28,190.28,800.0
2019-05-22 12:10:00,190.36,190.36,190.35,190.35,300.0,190.36,190.36,190.35,190.35,300.0
2019-05-22 12:15:00,190.34,190.57,190.3,190.47,1100.0,190.34,190.57,190.3,190.47,1100.0
2019-05-22 12:20:00,190.75,190.75,190.47,190.66,763.0,190.75,190.75,190.47,190.66,763.0
2019-05-22 12:25:00,190.5,190.62,190.5,190.62,200.0,190.5,190.62,190.5,190.62,200.0
2019-05-22 12:30:00,190.52,190.52,190.09,190.11,971.0,190.52,190.52,190.09,190.11,971.0
2019-05-22 12:35:00,190.15,190.23,190.03,190.11,1050.0,190.15,190.23,190.03,190.11,1050.0
2019-05-22 12:40:00,190.23,190.25,190.04,190.24,1197.0,190.23,190.25,190.04,190.24,1197.0
2019-05-22 12:45:00,190.18,190.26,189.74,189.82,1150.0,190.18,190.26,189.74,189.82,1150.0
2019-05-22 12:50:00,189.78,189.87,189.62,189.87,1730.0,189.78,189.87,189.62,189.87,1730.0
2019-05-22 12:55:00,189.86,189.86,189.86,189.86,100.0,189.86,189.86,189.86,189.86,100.0
2019-05-22 13:00:00,189.84,189.91,189.51,189.51,1000.0,189.84,189.91,189.51,189.51,1000.0
2019-05-22 13:05:00,189.57,189.57,189.27,189.45,1184.0,189.57,189.57,189.27,189.45,1184.0
2019-05-22 13:10:00,189.4,189.45,189.24,189.45,2074.0,189.4,189.45,189.24,189.45,2074.0
2019-05-22 13:15:00,189.45,189.53,189.38,189.38,500.0,189.45,189.53,189.38,189.38,500.0
2019-05-22 13:20:00,189.38,189.39,189.26,189.29,600.0,189.38,189.39,189.26,189.29,600.0
2019-05-22 13:25:00,189.33,189.33,189.19,189.19,200.0,189.33,189.33,189.19,189.19,200.0
2019-05-22 13:30:00,189.18,189.25,188.71,189.04,2100.0,189.18,189.25,188.71,189.04,2100.0
2019-05-22 13:35:00,189.06,189.06,189.06,189.06,100.0,189.06,189.06,189.06,189.06,100.0
2019-05-22 13:40:00,189.17,189.65,189.17,189.65,700.0,189.17,189.65,189.17,189.65,700.0
2019-05-22 13:45:00,189.78,189.78,189.78,189.78,100.0,189.78,189.78,189.78,189.78,100.0
2019-05-22 13:50:00,189.78,189.81,189.76,189.81,700.0,189.78,189.81,189.76,189.81,700.0
2019-05-22 13:55:00,189.97,190.12,189.84,189.84,1691.0,189.97,190.12,189.84,189.84,1691.0
2019-05-22 14:00:00,189.73,189.73,189.51,189.59,1700.0,189.73,189.73,189.51,189.59,1700.0
2019-05-22 14:05:00,189.52,189.86,189.44,189.84,1656.0,189.52,189.86,189.44,189.84,1656.0
2019-05-22 14:10:00,189.73,189.78,189.62,189.62,662.0,189.73,189.78,189.62,189.62,662.0
2019-05-22 14:15:00,189.55,189.62,189.46,189.46,561.0,189.55,189.62,189.46,189.46,561.0
2019-05-22 14:20:00,189.44,189.65,189.44,189.65,500.0,189.44,189.65,189.44,189.65,500.0
2019-05-22 14:25:00,189.68,189.68,189.43,189.54,824.0,189.68,189.68,189.43,189.54,824.0
2019-05-22 14:30:00,189.54,189.54,189.54,189.54,0.0,189.54,189.54,189.54,189.54,0.0
2019-05-22 14:35:00,189.62,189.62,189.62,189.62,100.0,189.62,189.62,189.62,189.62,100.0
2019-05-22 14:40:00,189.61,189.84,189.61,189.72,700.0,189.61,189.84,189.61,189.72,700.0
2019-05-22 14:45:00,189.84,189.84,189.66,189.67,600.0,189.84,189.84,189.66,189.67,600.0
2019-05-22 14:50:00,189.55,189.55,189.19,189.19,1230.0,189.55,189.55,189.19,189.19,1230.0
2019-05-22 14:55:00,189.22,189.24,189.01,189.17,2702.0,189.22,189.24,189.01,189.17,2702.0
2019-05-22 15:00:00,189.14,189.21,188.98,188.98,1600.0,189.14,189.21,188.98,188.98,1600.0
2019-05-22 15:05:00,188.98,189.01,188.95,188.95,500.0,188.98,189.01,188.95,188.95,500.0
2019-05-22 15:10:00,189.13,189.28,189.13,189.24,1700.0,189.13,189.28,189.13,189.24,1700.0
2019-05-22 15:15:00,189.16,189.49,189.16,189.49,1600.0,189.16,189.49,189.16,189.49,1600.0
2019-05-22 15:20:00,189.73,189.73,189.25,189.25,1000.0,189.73,189.73,189.25,189.25,1000.0
2019-05-22 15:25:00,189.48,189.49,189.46,189.46,485.0,189.48,189.49,189.46,189.46,485.0
2019-05-22 15:30:00,189.37,189.37,189.14,189.17,2176.0,189.37,189.37,189.14,189.17,2176.0
2019-05-22 15:35:00,189.21,189.27,189.18,189.27,1000.0,189.21,189.27,189.18,189.27,1000.0
2019-05-22 15:40:00,189.23,189.41,189.17,189.41,2010.0,189.23,189.41,189.17,189.41,2010.0
2019-05-22 15:45:00,189.45,189.45,188.79,188.92,3237.0,189.45,189.45,188.79,188.92,3237.0
2019-05-22 15:50:00,189.04,189.22,188.69,188.75,6679.0,189.04,189.22,188.69,188.75,6679.0
2019-05-22 15:55:00,188.74,188.84,188.4,188.75,14785.0,188.74,188.84,188.4,188.75,14785.0
2019-05-23 09:30:00,185.99,185.99,183.83,183.83,6793.0,185.99,185.99,183.83,183.83,6793.0
2019-05-23 09:35:00,184.91,184.91,182.62,183.45,6679.0,184.91,184.91,182.62,183.45,6679.0
2019-05-23 09:40:00,182.14,182.53,180.66,181.5,14772.0,182.14,182.53,180.66,181.5,14772.0
2019-05-23 09:45:00,181.31,183.0,181.31,182.36,3600.0,181.31,183.0,181.31,182.36,3600.0
2019-05-23 09:50:00,182.32,182.97,181.69,182.72,3200.0,182.32,182.97,181.69,182.72,3200.0
2019-05-23 09:55:00,182.68,183.02,182.49,182.94,3620.0,182.68,183.02,182.49,182.94,3620.0
2019-05-23 10:00:00,182.71,183.65,182.71,183.32,2161.0,182.71,183.65,182.71,183.32,2161.0
2019-05-23 10:05:00,183.31,183.31,181.75,181.88,6476.0,183.31,183.31,181.75,181.88,6476.0
2019-05-23 10:10:00,182.11,182.51,181.67,182.11,4677.0,182.11,182.51,181.67,182.11,4677.0
2019-05-23 10:15:00,181.94,182.0,181.52,181.58,3623.0,181.94,182.0,181.52,181.58,3623.0
2019-05-23 10:20:00,181.97,182.14,181.23,181.82,5134.0,181.97,182.14,181.23,181.82,5134.0
2019-05-23 10:25:00,181.94,183.45,181.93,183.27,1370.0,181.94,183.45,181.93,183.27,1370.0
2019-05-23 10:30:00,183.31,183.5,182.82,183.43,4282.0,183.31,183.5,182.82,183.43,4282.0
2019-05-23 10:35:00,183.32,183.54,182.97,183.4,900.0,183.32,183.54,182.97,183.4,900.0
2019-05-23 10:40:00,183.76,183.86,183.37,183.37,2100.0,183.76,183.86,183.37,183.37,2100.0
2019-05-23 10:45:00,183.23,183.73,183.1,183.33,2850.0,183.23,183.73,183.1,183.33,2850.0
2019-05-23 10:50:00,183.33,183.89,183.21,183.89,954.0,183.33,183.89,183.21,183.89,954.0
2019-05-23 10:55:00,183.83,183.84,183.26,183.62,2303.0,183.83,183.84,183.26,183.62,2303.0
2019-05-23 11:00:00,183.56,183.63,182.2,182.7,6440.0,183.56,183.63,182.2,182.7,6440.0
2019-05-23 11:05:00,182.47,182.82,182.24,182.78,2016.0,182.47,182.82,182.24,182.78,2016.0
2019-05-23 11:10:00,182.67,182.67,181.72,181.91,4938.0,182.67,182.67,181.72,181.91,4938.0
2019-05-23 11:15:00,182.16,182.67,182.16,182.34,1500.0,182.16,182.67,182.16,182.34,1500.0
2019-05-23 11:20:00,182.84,182.84,182.14,182.14,2087.0,182.84,182.84,182.14,182.14,2087.0
2019-05-23 11:25:00,182.41,183.29,182.24,182.62,1700.0,182.41,183.29,182.24,182.62,1700.0
2019-05-23 11:30:00,182.51,182.51,181.7,181.7,2306.0,182.51,182.51,181.7,181.7,2306.0
2019-05-23 11:35:00,182.03,182.3,181.59,182.28,3254.0,182.03,182.3,181.59,182.28,3254.0
2019-05-23 11:40:00,182.15,182.16,181.78,181.79,1133.0,182.15,182.16,181.78,181.79,1133.0
2019-05-23 11:45:00,181.74,181.74,181.36,181.72,1300.0,181.74,181.74,181.36,181.72,1300.0
2019-05-23 11:50:00,181.84,181.94,181.79,181.94,815.0,181.84,181.94,181.79,181.94,815.0
2019-05-23 11:55:00,181.71,181.87,181.2,181.22,1600.0,181.71,181.87,181.2,181.22,1600.0
2019-05-23 12:00:00,181.0,181.23,180.7,180.94,4873.0,181.0,181.23,180.7,180.94,4873.0
2019-05-23 12:05:00,180.95,181.33,180.5,180.5,3270.0,180.95,181.33,180.5,180.5,3270.0
2019-05-23 12:10:00,180.44,180.64,180.0,180.41,6211.0,180.44,180.64,180.0,180.41,6211.0
2019-05-23 12:15:00,180.35,180.5,179.98,180.4,3257.0,180.35,180.5,179.98,180.4,3257.0
2019-05-23 12:20:00,180.4,180.4,179.76,179.98,2150.0,180.4,180.4,179.76,179.98,2150.0
2019-05-23 12:25:00,180.14,180.69,180.14,180.53,1808.0,180.14,180.69,180.14,180.53,1808.0
2019-05-23 12:30:00,180.54,180.58,180.34,180.46,1100.0,180.54,180.58,180.34,180.46,1100.0
2019-05-23 12:35:00,180.51,180.71,180.32,180.71,3278.0,180.51,180.71,180.32,180.71,3278.0
2019-05-23 12:40:00,180.88,180.89,180.33,180.37,3106.0,180.88,180.89,180.33,180.37,3106.0
2019-05-23 12:45:00,180.56,180.69,180.25,180.25,1000.0,180.56,180.69,180.25,180.25,1000.0
2019-05-23 12:50:00,180.53,180.53,179.69,179.69,3148.0,180.53,180.53,179.69,179.69,3148.0
2019-05-23 12:55:00,179.96,179.96,179.95,179.96,100.0,179.96,179.96,179.95,179.96,100.0
2019-05-23 13:00:00,180.09,180.5,179.97,180.5,2928.0,180.09,180.5,179.97,180.5,2928.0
2019-05-23 13:05:00,180.43,180.94,180.43,180.94,850.0,180.43,180.94,180.43,180.94,850.0
2019-05-23 13:10:00,180.96,181.07,180.77,180.82,2200.0,180.96,181.07,180.77,180.82,2200.0
2019-05-23 13:15:00,180.63,181.01,180.63,180.98,1349.0,180.63,181.01,180.63,180.98,1349.0
2019-05-23 13:20:00,180.87,181.34,180.78,181.34,2100.0,180.87,181.34,180.78,181.34,2100.0
2019-05-23 13:25:00,181.54,181.76,181.17,181.17,5903.0,181.54,181.76,181.17,181.17,5903.0
2019-05-23 13:30:00,181.16,181.41,181.15,181.31,1408.0,181.16,181.41,181.15,181.31,1408.0
2019-05-23 13:35:00,181.53,181.53,180.81,181.16,2552.0,181.53,181.53,180.81,181.16,2552.0
2019-05-23 13:40:00,181.2,181.2,180.76,181.05,4054.0,181.2,181.2,180.76,181.05,4054.0
2019-05-23 13:45:00,181.08,181.08,180.83,180.83,400.0,181.08,181.08,180.83,180.83,400.0
2019-05-23 13:50:00,180.44,180.56,180.02,180.12,8111.0,180.44,180.56,180.02,180.12,8111.0
2019-05-23 13:55:00,180.35,180.65,180.3,180.61,1400.0,180.35,180.65,180.3,180.61,1400.0
2019-05-23 14:00:00,180.68,180.84,180.39,180.39,3259.0,180.68,180.84,180.39,180.39,3259.0
2019-05-23 14:05:00,180.86,180.97,180.15,180.15,5173.0,180.86,180.97,180.15,180.15,5173.0
2019-05-23 14:10:00,180.07,180.14,179.68,180.02,3637.0,180.07,180.14,179.68,180.02,3637.0
2019-05-23 14:15:00,180.15,180.32,180.01,180.13,3382.0,180.15,180.32,180.01,180.13,3382.0
2019-05-23 14:20:00,180.36,180.78,180.31,180.74,2458.0,180.36,180.78,180.31,180.74,2458.0
2019-05-23 14:25:00,180.74,180.85,180.31,180.32,4200.0,180.74,180.85,180.31,180.32,4200.0
2019-05-23 14:30:00,180.38,180.84,180.38,180.71,1334.0,180.38,180.84,180.38,180.71,1334.0
2019-05-23 14:35:00,180.71,180.71,180.49,180.6,1618.0,180.71,180.71,180.49,180.6,1618.0
2019-05-23 14:40:00,180.59,180.59,180.2,180.33,2148.0,180.59,180.59,180.2,180.33,2148.0
2019-05-23 14:45:00,180.54,180.94,180.54,180.76,1205.0,180.54,180.94,180.54,180.76,1205.0
2019-05-23 14:50:00,180.76,180.85,180.57,180.66,2700.0,180.76,180.85,180.57,180.66,2700.0
2019-05-23 14:55:00,180.7,181.08,180.62,181.01,2422.0,180.7,181.08,180.62,181.01,2422.0
2019-05-23 15:00:00,181.05,181.7,180.82,181.51,14465.0,181.05,181.7,180.82,181.51,14465.0
2019-05-23 15:05:00,181.32,181.32,181.05,181.23,3495.0,181.32,181.32,181.05,181.23,3495.0
2019-05-23 15:10:00,181.26,181.37,181.18,181.18,1501.0,181.26,181.37,181.18,181.18,1501.0
2019-05-23 15:15:00,181.34,181.79,181.05,181.7,2700.0,181.34,181.79,181.05,181.7,2700.0
2019-05-23 15:20:00,182.03,182.42,181.78,182.08,4640.0,182.03,182.42,181.78,182.08,4640.0
2019-05-23 15:25:00,181.89,182.69,181.88,182.28,3251.0,181.89,182.69,181.88,182.28,3251.0
2019-05-23 15:30:00,182.27,182.88,182.27,182.71,4460.0,182.27,182.88,182.27,182.71,4460.0
2019-05-23 15:35:00,182.65,183.18,182.64,182.78,5972.0,182.65,183.18,182.64,182.78,5972.0
2019-05-23 15:40:00,182.68,182.79,182.39,182.42,9471.0,182.68,182.79,182.39,182.42,9471.0
2019-05-23 15:45:00,182.45,183.11,182.45,182.84,10481.0,182.45,183.11,182.45,182.84,10481.0
2019-05-23 15:50:00,182.78,183.23,182.49,183.2,10858.0,182.78,183.23,182.49,183.2,10858.0
2019-05-23 15:55:00,183.04,183.47,183.03,183.41,31229.0,183.04,183.47,183.03,183.41,31229.0
2019-05-24 09:30:00,184.36,185.94,184.36,185.77,5182.0,184.36,185.94,184.36,185.77,5182.0
2019-05-24 09:35:00,185.9,186.51,185.54,186.24,2541.0,185.9,186.51,185.54,186.24,2541.0
2019-05-24 09:40:00,186.15,186.6,186.03,186.49,1569.0,186.15,186.6,186.03,186.49,1569.0
2019-05-24 09:45:00,186.19,186.21,185.34,185.34,2365.0,186.19,186.21,185.34,185.34,2365.0
2019-05-24 09:50:00,185.58,186.11,185.44,185.58,2753.0,185.58,186.11,185.44,185.58,2753.0
2019-05-24 09:55:00,185.58,185.92,185.3,185.53,2725.0,185.58,185.92,185.3,185.53,2725.0
2019-05-24 10:00:00,186.11,186.2,185.59,185.96,2601.0,186.11,186.2,185.59,185.96,2601.0
2019-05-24 10:05:00,185.63,185.63,185.32,185.34,1300.0,185.63,185.63,185.32,185.34,1300.0
2019-05-24 10:10:00,185.45,185.67,185.05,185.1,2600.0,185.45,185.67,185.05,185.1,2600.0
2019-05-24 10:15:00,185.3,185.48,185.2,185.21,868.0,185.3,185.48,185.2,185.21,868.0
2019-05-24 10:20:00,185.46,185.69,185.12,185.37,1900.0,185.46,185.69,185.12,185.37,1900.0
2019-05-24 10:25:00,185.38,185.38,184.52,184.97,1950.0,185.38,185.38,184.52,184.97,1950.0
2019-05-24 10:30:00,184.52,184.75,184.52,184.75,1700.0,184.52,184.75,184.52,184.75,1700.0
2019-05-24 10:35:00,184.55,184.55,183.67,184.22,5640.0,184.55,184.55,183.67,184.22,5640.0
2019-05-24 10:40:00,184.06,184.11,182.49,182.54,16405.0,184.06,184.11,182.49,182.54,16405.0
2019-05-24 10:45:00,182.46,182.48,182.08,182.08,1325.0,182.46,182.48,182.08,182.08,1325.0
2019-05-24 10:50:00,182.06,182.08,181.1,181.57,3320.0,182.06,182.08,181.1,181.57,3320.0
2019-05-24 10:55:00,181.18,181.6,181.18,181.47,600.0,181.18,181.6,181.18,181.47,600.0
2019-05-24 11:00:00,181.74,182.35,181.72,182.35,500.0,181.74,182.35,181.72,182.35,500.0
2019-05-24 11:05:00,182.64,182.64,182.07,182.28,700.0,182.64,182.64,182.07,182.28,700.0
2019-05-24 11:10:00,182.13,182.13,181.59,181.84,4024.0,182.13,182.13,181.59,181.84,4024.0
2019-05-24 11:15:00,181.84,181.84,181.63,181.63,400.0,181.84,181.84,181.63,181.63,400.0
2019-05-24 11:20:00,181.98,181.98,181.58,181.8,1635.0,181.98,181.98,181.58,181.8,1635.0
2019-05-24 11:25:00,181.75,181.91,181.13,181.34,5400.0,181.75,181.91,181.13,181.34,5400.0
2019-05-24 11:30:00,181.32,181.91,181.32,181.91,800.0,181.32,181.91,181.32,181.91,800.0
2019-05-24 11:35:00,182.14,182.45,182.09,182.45,500.0,182.14,182.45,182.09,182.45,500.0
2019-05-24 11:40:00,182.11,182.48,182.11,182.48,450.0,182.11,182.48,182.11,182.48,450.0
2019-05-24 11:45:00,182.38,182.73,181.91,182.07,5000.0,182.38,182.73,181.91,182.07,5000.0
2019-05-24 11:50:00,182.21,182.39,182.21,182.39,790.0,182.21,182.39,182.21,182.39,790.0
2019-05-24 11:55:00,182.4,182.69,182.28,182.39,3600.0,182.4,182.69,182.28,182.39,3600.0
2019-05-24 12:00:00,182.42,182.81,182.41,182.81,722.0,182.42,182.81,182.41,182.81,722.0
2019-05-24 12:05:00,182.82,182.86,182.66,182.66,500.0,182.82,182.86,182.66,182.66,500.0
2019-05-24 12:10:00,182.76,182.76,182.31,182.58,1119.0,182.76,182.76,182.31,182.58,1119.0
2019-05-24 12:15:00,182.52,182.54,182.33,182.43,471.0,182.52,182.54,182.33,182.43,471.0
2019-05-24 12:20:00,182.61,182.61,182.6,182.61,200.0,182.61,182.61,182.6,182.61,200.0
2019-05-24 12:25:00,183.15,183.15,183.15,183.15,300.0,183.15,183.15,183.15,183.15,300.0
2019-05-24 12:30:00,183.41,183.8,183.41,183.8,800.0,183.41,183.8,183.41,183.8,800.0
2019-05-24 12:35:00,183.51,183.78,183.51,183.7,900.0,183.51,183.78,183.51,183.7,900.0
2019-05-24 12:40:00,183.5,183.5,183.43,183.45,400.0,183.5,183.5,183.43,183.45,400.0
2019-05-24 12:45:00,183.37,183.37,182.91,182.91,600.0,183.37,183.37,182.91,182.91,600.0
2019-05-24 12:50:00,183.15,183.15,183.04,183.05,950.0,183.15,183.15,183.04,183.05,950.0
2019-05-24 12:55:00,183.5,183.5,183.24,183.25,200.0,183.5,183.5,183.24,183.25,200.0
2019-05-24 13:00:00,183.46,183.95,183.43,183.75,1620.0,183.46,183.95,183.43,183.75,1620.0
2019-05-24 13:05:00,183.75,183.75,183.75,183.75,0.0,183.75,183.75,183.75,183.75,0.0
2019-05-24 13:10:00,183.13,183.14,183.12,183.14,600.0,183.13,183.14,183.12,183.14,600.0
2019-05-24 13:15:00,183.33,183.33,183.28,183.29,337.0,183.33,183.33,183.28,183.29,337.0
2019-05-24 13:20:00,183.32,183.32,183.17,183.17,200.0,183.32,183.32,183.17,183.17,200.0
2019-05-24 13:25:00,183.3,183.36,183.15,183.36,350.0,183.3,183.36,183.15,183.36,350.0
2019-05-24 13:30:00,183.46,183.46,182.67,183.03,7242.0,183.46,183.46,182.67,183.03,7242.0
2019-05-24 13:35:00,182.97,183.21,182.9,183.21,6718.0,182.97,183.21,182.9,183.21,6718.0
2019-05-24 13:40:00,183.35,183.65,183.35,183.65,400.0,183.35,183.65,183.35,183.65,400.0
2019-05-24 13:45:00,183.67,183.67,183.67,183.67,100.0,183.67,183.67,183.67,183.67,100.0
2019-05-24 13:50:00,183.82,184.12,183.82,183.94,800.0,183.82,184.12,183.82,183.94,800.0
2019-05-24 13:55:00,183.76,183.85,183.59,183.85,1223.0,183.76,183.85,183.59,183.85,1223.0
2019-05-24 14:00:00,183.74,183.77,183.73,183.77,200.0,183.74,183.77,183.73,183.77,200.0
2019-05-24 14:05:00,183.59,183.59,183.28,183.34,1200.0,183.59,183.59,183.28,183.34,1200.0
2019-05-24 14:10:00,183.55,183.77,183.55,183.76,400.0,183.55,183.77,183.55,183.76,400.0
2019-05-24 14:15:00,183.45,183.73,183.45,183.73,630.0,183.45,183.73,183.45,183.73,630.0
2019-05-24 14:20:00,183.99,184.28,183.99,184.28,400.0,183.99,184.28,183.99,184.28,400.0
2019-05-24 14:25:00,184.19,184.37,184.05,184.05,4742.0,184.19,184.37,184.05,184.05,4742.0
2019-05-24 14:30:00,184.26,184.26,183.7,183.84,914.0,184.26,184.26,183.7,183.84,914.0
2019-05-24 14:35:00,183.79,183.84,183.55,183.67,800.0,183.79,183.84,183.55,183.67,800.0
2019-05-24 14:40:00,183.95,183.95,183.94,183.95,300.0,183.95,183.95,183.94,183.95,300.0
2019-05-24 14:45:00,183.93,184.04,183.92,183.96,900.0,183.93,184.04,183.92,183.96,900.0
2019-05-24 14:50:00,183.84,183.96,183.71,183.71,5200.0,183.84,183.96,183.71,183.71,5200.0
2019-05-24 14:55:00,183.74,183.92,183.69,183.92,4000.0,183.74,183.92,183.69,183.92,4000.0
2019-05-24 15:00:00,183.81,184.17,183.77,184.04,4578.0,183.81,184.17,183.77,184.04,4578.0
2019-05-24 15:05:00,183.97,184.07,183.97,184.04,1194.0,183.97,184.07,183.97,184.04,1194.0
2019-05-24 15:10:00,184.11,184.11,183.9,184.02,1700.0,184.11,184.11,183.9,184.02,1700.0
2019-05-24 15:15:00,184.05,184.1,183.58,183.59,1900.0,184.05,184.1,183.58,183.59,1900.0
2019-05-24 15:20:00,183.62,183.84,183.55,183.84,1000.0,183.62,183.84,183.55,183.84,1000.0
2019-05-24 15:25:00,183.79,184.06,183.79,183.96,2875.0,183.79,184.06,183.79,183.96,2875.0
2019-05-24 15:30:00,184.01,184.01,183.56,183.69,3781.0,184.01,184.01,183.56,183.69,3781.0
2019-05-24 15:35:00,183.77,183.99,183.48,183.49,5361.0,183.77,183.99,183.48,183.49,5361.0
2019-05-24 15:40:00,183.47,183.52,183.12,183.23,8241.0,183.47,183.52,183.12,183.23,8241.0
2019-05-24 15:45:00,183.25,183.37,183.06,183.22,3933.0,183.25,183.37,183.06,183.22,3933.0
2019-05-24 15:50:00,183.22,183.39,182.87,183.15,7051.0,183.22,183.39,182.87,183.15,7051.0
2019-05-24 15:55:00,183.18,183.41,182.83,183.21,14874.0,183.18,183.41,182.83,183.21,14874.0
2019-05-28 09:30:00,184.45,187.19,184.45,187.1,10604.0,184.45,187.19,184.45,187.1,10604.0
2019-05-28 09:35:00,187.53,187.97,187.0,187.0,2162.0,187.53,187.97,187.0,187.0,2162.0
2019-05-28 09:40:00,186.26,186.83,186.26,186.43,700.0,186.26,186.83,186.26,186.43,700.0
2019-05-28 09:45:00,186.93,187.92,186.9,187.67,5181.0,186.93,187.92,186.9,187.67,5181.0
2019-05-28 09:50:00,187.4,187.48,187.39,187.48,300.0,187.4,187.48,187.39,187.48,300.0
2019-05-28 09:55:00,187.1,187.54,187.03,187.03,1782.0,187.1,187.54,187.03,187.03,1782.0
2019-05-28 10:00:00,187.35,187.67,187.12,187.4,1904.0,187.35,187.67,187.12,187.4,1904.0
2019-05-28 10:05:00,187.38,187.77,187.08,187.08,3254.0,187.38,187.77,187.08,187.08,3254.0
2019-05-28 10:10:00,187.0,187.17,186.6,186.6,2064.0,187.0,187.17,186.6,186.6,2064.0
2019-05-28 10:15:00,186.51,186.71,185.7,185.93,1730.0,186.51,186.71,185.7,185.93,1730.0
2019-05-28 10:20:00,185.8,186.42,185.8,186.09,1029.0,185.8,186.42,185.8,186.09,1029.0
2019-05-28 10:25:00,186.14,186.55,186.14,186.24,686.0,186.14,186.55,186.14,186.24,686.0
2019-05-28 10:30:00,186.06,186.08,185.53,185.76,950.0,186.06,186.08,185.53,185.76,950.0
2019-05-28 10:35:00,185.76,185.77,185.4,185.4,800.0,185.76,185.77,185.4,185.4,800.0
2019-05-28 10:40:00,185.56,186.15,185.56,186.15,600.0,185.56,186.15,185.56,186.15,600.0
2019-05-28 10:45:00,186.04,186.04,185.72,185.83,300.0,186.04,186.04,185.72,185.83,300.0
2019-05-28 10:50:00,185.63,185.63,185.18,185.38,700.0,185.63,185.63,185.18,185.38,700.0
2019-05-28 10:55:00,184.98,185.34,184.98,185.13,1200.0,184.98,185.34,184.98,185.13,1200.0
2019-05-28 11:00:00,185.11,186.15,185.1,186.15,900.0,185.11,186.15,185.1,186.15,900.0
2019-05-28 11:05:00,185.99,186.31,185.92,186.16,1001.0,185.99,186.31,185.92,186.16,1001.0
2019-05-28 11:10:00,186.16,186.57,186.16,186.41,1000.0,186.16,186.57,186.16,186.41,1000.0
2019-05-28 11:15:00,186.41,186.43,186.01,186.14,1500.0,186.41,186.43,186.01,186.14,1500.0
2019-05-28 11:20:00,186.06,186.06,185.73,185.87,700.0,186.06,186.06,185.73,185.87,700.0
2019-05-28 11:25:00,185.91,186.05,185.91,185.93,300.0,185.91,186.05,185.91,185.93,300.0
2019-05-28 11:30:00,185.57,185.77,185.44,185.77,609.0,185.57,185.77,185.44,185.77,609.0
2019-05-28 11:35:00,185.72,186.03,185.72,185.94,700.0,185.72,186.03,185.72,185.94,700.0
2019-05-28 11:40:00,186.1,186.18,185.79,186.0,846.0,186.1,186.18,185.79,186.0,846.0
2019-05-28 11:45:00,185.7,185.79,185.37,185.55,1000.0,185.7,185.79,185.37,185.55,1000.0
2019-05-28 11:50:00,185.35,185.55,185.22,185.48,2321.0,185.35,185.55,185.22,185.48,2321.0
2019-05-28 11:55:00,185.57,186.4,185.57,186.4,700.0,185.57,186.4,185.57,186.4,700.0
2019-05-28 12:00:00,186.21,186.65,186.21,186.64,500.0,186.21,186.65,186.21,186.64,500.0
2019-05-28 12:05:00,186.84,186.93,186.71,186.76,1893.0,186.84,186.93,186.71,186.76,1893.0
2019-05-28 12:10:00,186.99,187.0,186.56,187.0,3150.0,186.99,187.0,186.56,187.0,3150.0
2019-05-28 12:15:00,187.12,187.18,187.02,187.02,1000.0,187.12,187.18,187.02,187.02,1000.0
2019-05-28 12:20:00,186.99,187.16,186.92,187.04,800.0,186.99,187.16,186.92,187.04,800.0
2019-05-28 12:25:00,187.02,187.03,186.64,186.9,1293.0,187.02,187.03,186.64,186.9,1293.0
2019-05-28 12:30:00,187.24,187.24,187.16,187.19,521.0,187.24,187.24,187.16,187.19,521.0
2019-05-28 12:35:00,187.1,187.23,187.03,187.22,1293.0,187.1,187.23,187.03,187.22,1293.0
2019-05-28 12:40:00,187.22,187.22,187.1,187.1,400.0,187.22,187.22,187.1,187.1,400.0
2019-05-28 12:45:00,186.87,187.53,186.7,187.53,5207.0,186.87,187.53,186.7,187.53,5207.0
2019-05-28 12:50:00,187.4,187.56,187.34,187.34,670.0,187.4,187.56,187.34,187.34,670.0
2019-05-28 12:55:00,187.34,187.57,187.27,187.27,1000.0,187.34,187.57,187.27,187.27,1000.0
2019-05-28 13:00:00,187.39,187.47,187.32,187.32,1600.0,187.39,187.47,187.32,187.32,1600.0
2019-05-28 13:05:00,187.29,187.39,187.25,187.32,5303.0,187.29,187.39,187.25,187.32,5303.0
2019-05-28 13:10:00,187.3,187.46,187.28,187.34,900.0,187.3,187.46,187.28,187.34,900.0
2019-05-28 13:15:00,187.26,187.27,186.74,186.96,3009.0,187.26,187.27,186.74,186.96,3009.0
2019-05-28 13:20:00,186.78,186.88,186.55,186.88,651.0,186.78,186.88,186.55,186.88,651.0
2019-05-28 13:25:00,186.78,186.86,186.58,186.75,700.0,186.78,186.86,186.58,186.75,700.0
2019-05-28 13:30:00,186.51,186.55,186.27,186.49,1000.0,186.51,186.55,186.27,186.49,1000.0
2019-05-28 13:35:00,186.45,186.88,186.29,186.64,2900.0,186.45,186.88,186.29,186.64,2900.0
2019-05-28 13:40:00,186.8,186.97,186.72,186.72,925.0,186.8,186.97,186.72,186.72,925.0
2019-05-28 13:45:00,186.65,187.06,186.65,186.78,2650.0,186.65,187.06,186.65,186.78,2650.0
2019-05-28 13:50:00,186.81,187.25,186.68,186.85,5166.0,186.81,187.25,186.68,186.85,5166.0
2019-05-28 13:55:00,187.01,187.29,186.94,187.08,1828.0,187.01,187.29,186.94,187.08,1828.0
2019-05-28 14:00:00,187.01,187.14,186.93,187.07,1100.0,187.01,187.14,186.93,187.07,1100.0
2019-05-28 14:05:00,187.06,187.11,187.06,187.11,350.0,187.06,187.11,187.06,187.11,350.0
2019-05-28 14:10:00,186.99,186.99,186.66,186.72,700.0,186.99,186.99,186.66,186.72,700.0
2019-05-28 14:15:00,186.7,186.79,186.62,186.65,1267.0,186.7,186.79,186.62,186.65,1267.0
2019-05-28 14:20:00,186.54,186.54,186.49,186.49,343.0,186.54,186.54,186.49,186.49,343.0
2019-05-28 14:25:00,186.37,186.45,186.2,186.2,1723.0,186.37,186.45,186.2,186.2,1723.0
2019-05-28 14:30:00,186.19,186.25,186.14,186.17,1200.0,186.19,186.25,186.14,186.17,1200.0
2019-05-28 14:35:00,186.25,186.49,186.19,186.3,5378.0,186.25,186.49,186.19,186.3,5378.0
2019-05-28 14:40:00,186.28,186.28,185.78,185.78,3000.0,186.28,186.28,185.78,185.78,3000.0
2019-05-28 14:45:00,185.69,185.7,185.55,185.58,1300.0,185.69,185.7,185.55,185.58,1300.0
2019-05-28 14:50:00,185.46,185.48,185.28,185.3,1275.0,185.46,185.48,185.28,185.3,1275.0
2019-05-28 14:55:00,185.4,185.93,185.21,185.91,2025.0,185.4,185.93,185.21,185.91,2025.0
2019-05-28 15:00:00,185.71,185.74,185.3,185.33,1400.0,185.71,185.74,185.3,185.33,1400.0
2019-05-28 15:05:00,185.33,185.49,185.18,185.19,3100.0,185.33,185.49,185.18,185.19,3100.0
2019-05-28 15:10:00,185.13,185.14,184.75,184.94,3349.0,185.13,185.14,184.75,184.94,3349.0
2019-05-28 15:15:00,184.9,185.13,184.9,185.06,3048.0,184.9,185.13,184.9,185.06,3048.0
2019-05-28 15:20:00,185.14,185.25,185.07,185.25,1605.0,185.14,185.25,185.07,185.25,1605.0
2019-05-28 15:25:00,185.23,185.23,184.74,184.83,3100.0,185.23,185.23,184.74,184.83,3100.0
2019-05-28 15:30:00,184.82,185.31,184.82,185.19,2300.0,184.82,185.31,184.82,185.19,2300.0
2019-05-28 15:35:00,185.12,185.59,185.12,185.59,3198.0,185.12,185.59,185.12,185.59,3198.0
2019-05-28 15:40:00,185.49,185.52,185.07,185.17,4248.0,185.49,185.52,185.07,185.17,4248.0
2019-05-28 15:45:00,185.25,185.91,185.24,185.75,4400.0,185.25,185.91,185.24,185.75,4400.0
2019-05-28 15:50:00,185.83,186.48,185.83,186.48,4505.0,185.83,186.48,185.83,186.48,4505.0
2019-05-28 15:55:00,186.53,186.65,185.66,185.86,15486.0,186.53,186.65,185.66,185.86,15486.0
2019-05-29 09:30:00,183.78,183.88,181.93,181.93,8776.0,183.78,183.88,181.93,181.93,8776.0
2019-05-29 09:35:00,181.81,181.99,179.31,179.31,7745.0,181.81,181.99,179.31,179.31,7745.0
2019-05-29 09:40:00,179.66,181.0,179.38,181.0,9484.0,179.66,181.0,179.38,181.0,9484.0
2019-05-29 09:45:00,181.0,181.1,179.44,179.78,12430.0,181.0,181.1,179.44,179.78,12430.0
2019-05-29 09:50:00,179.63,179.95,179.15,179.21,6807.0,179.63,179.95,179.15,179.21,6807.0
2019-05-29 09:55:00,179.33,180.25,179.33,179.85,14107.0,179.33,180.25,179.33,179.85,14107.0
2019-05-29 10:00:00,179.85,180.5,179.51,180.5,10235.0,179.85,180.5,179.51,180.5,10235.0
2019-05-29 10:05:00,180.49,181.05,180.35,181.05,3341.0,180.49,181.05,180.35,181.05,3341.0
2019-05-29 10:10:00,181.23,181.62,181.22,181.47,2960.0,181.23,181.62,181.22,181.47,2960.0
2019-05-29 10:15:00,181.59,181.72,181.11,181.72,2285.0,181.59,181.72,181.11,181.72,2285.0
2019-05-29 10:20:00,181.75,181.75,180.38,180.41,3097.0,181.75,181.75,180.38,180.41,3097.0
2019-05-29 10:25:00,180.66,181.01,180.39,180.97,2708.0,180.66,181.01,180.39,180.97,2708.0
2019-05-29 10:30:00,181.06,181.25,180.78,181.25,3418.0,181.06,181.25,180.78,181.25,3418.0
2019-05-29 10:35:00,180.88,180.88,180.03,180.41,5814.0,180.88,180.88,180.03,180.41,5814.0
2019-05-29 10:40:00,180.04,180.58,179.92,180.58,900.0,180.04,180.58,179.92,180.58,900.0
2019-05-29 10:45:00,180.33,180.68,180.05,180.15,3923.0,180.33,180.68,180.05,180.15,3923.0
2019-05-29 10:50:00,180.4,180.4,179.9,179.99,1345.0,180.4,180.4,179.9,179.99,1345.0
2019-05-29 10:55:00,180.05,180.4,179.73,179.73,3630.0,180.05,180.4,179.73,179.73,3630.0
2019-05-29 11:00:00,179.68,179.93,179.28,179.59,3039.0,179.68,179.93,179.28,179.59,3039.0
2019-05-29 11:05:00,179.47,180.03,179.16,180.03,4000.0,179.47,180.03,179.16,180.03,4000.0
2019-05-29 11:10:00,179.73,179.73,179.32,179.44,3201.0,179.73,179.73,179.32,179.44,3201.0
2019-05-29 11:15:00,179.52,179.87,179.41,179.87,1300.0,179.52,179.87,179.41,179.87,1300.0
2019-05-29 11:20:00,179.66,179.73,178.6,178.9,3753.0,179.66,179.73,178.6,178.9,3753.0
2019-05-29 11:25:00,178.76,179.12,178.76,179.04,6328.0,178.76,179.12,178.76,179.04,6328.0
2019-05-29 11:30:00,179.12,179.34,179.09,179.09,700.0,179.12,179.34,179.09,179.09,700.0
2019-05-29 11:35:00,179.15,179.15,178.26,178.27,2002.0,179.15,179.15,178.26,178.27,2002.0
2019-05-29 11:40:00,178.13,178.21,177.74,178.21,5556.0,178.13,178.21,177.74,178.21,5556.0
2019-05-29 11:45:00,178.14,178.57,178.11,178.13,4560.0,178.14,178.57,178.11,178.13,4560.0
2019-05-29 11:50:00,177.96,178.07,177.0,177.02,8646.0,177.96,178.07,177.0,177.02,8646.0
2019-05-29 11:55:00,176.81,177.3,176.73,177.22,4087.0,176.81,177.3,176.73,177.22,4087.0
2019-05-29 12:00:00,177.25,177.51,177.02,177.5,1700.0,177.25,177.51,177.02,177.5,1700.0
2019-05-29 12:05:00,177.43,177.77,177.36,177.36,6410.0,177.43,177.77,177.36,177.36,6410.0
2019-05-29 12:10:00,177.52,177.7,177.2,177.55,5333.0,177.52,177.7,177.2,177.55,5333.0
2019-05-29 12:15:00,177.44,177.63,177.37,177.43,4225.0,177.44,177.63,177.37,177.43,4225.0
2019-05-29 12:20:00,177.37,177.44,177.21,177.29,2998.0,177.37,177.44,177.21,177.29,2998.0
2019-05-29 12:25:00,177.19,177.7,177.19,177.44,4634.0,177.19,177.7,177.19,177.44,4634.0
2019-05-29 12:30:00,177.61,177.84,177.51,177.78,5806.0,177.61,177.84,177.51,177.78,5806.0
2019-05-29 12:35:00,177.84,178.16,177.79,177.98,1991.0,177.84,178.16,177.79,177.98,1991.0
2019-05-29 12:40:00,178.07,178.07,177.96,178.02,1200.0,178.07,178.07,177.96,178.02,1200.0
2019-05-29 12:45:00,178.13,178.2,177.9,178.09,5197.0,178.13,178.2,177.9,178.09,5197.0
2019-05-29 12:50:00,177.9,178.14,177.88,178.01,500.0,177.9,178.14,177.88,178.01,500.0
2019-05-29 12:55:00,177.99,177.99,177.45,177.54,2239.0,177.99,177.99,177.45,177.54,2239.0
2019-05-29 13:00:00,177.63,177.72,177.06,177.16,5487.0,177.63,177.72,177.06,177.16,5487.0
2019-05-29 13:05:00,177.44,177.79,177.38,177.6,6590.0,177.44,177.79,177.38,177.6,6590.0
2019-05-29 13:10:00,177.8,178.26,177.55,177.88,15500.0,177.8,178.26,177.55,177.88,15500.0
2019-05-29 13:15:00,177.75,178.02,177.6,177.79,1420.0,177.75,178.02,177.6,177.79,1420.0
2019-05-29 13:20:00,177.69,177.71,177.52,177.61,1923.0,177.69,177.71,177.52,177.61,1923.0
2019-05-29 13:25:00,177.93,177.93,177.38,177.54,1507.0,177.93,177.93,177.38,177.54,1507.0
2019-05-29 13:30:00,177.62,177.8,177.62,177.72,1102.0,177.62,177.8,177.62,177.72,1102.0
2019-05-29 13:35:00,177.69,177.81,177.39,177.8,1700.0,177.69,177.81,177.39,177.8,1700.0
2019-05-29 13:40:00,177.73,177.84,177.73,177.84,200.0,177.73,177.84,177.73,177.84,200.0
2019-05-29 13:45:00,177.89,178.38,177.75,178.38,1866.0,177.89,178.38,177.75,178.38,1866.0
2019-05-29 13:50:00,178.56,178.82,178.56,178.65,1200.0,178.56,178.82,178.56,178.65,1200.0
2019-05-29 13:55:00,178.37,178.37,178.0,178.0,500.0,178.37,178.37,178.0,178.0,500.0
2019-05-29 14:00:00,178.25,178.37,177.72,177.96,1815.0,178.25,178.37,177.72,177.96,1815.0
2019-05-29 14:05:00,178.23,178.23,178.11,178.11,705.0,178.23,178.23,178.11,178.11,705.0
2019-05-29 14:10:00,177.96,177.99,177.62,177.64,5701.0,177.96,177.99,177.62,177.64,5701.0
2019-05-29 14:15:00,177.79,177.91,177.71,177.76,1730.0,177.79,177.91,177.71,177.76,1730.0
2019-05-29 14:20:00,177.9,177.98,177.78,177.97,1473.0,177.9,177.98,177.78,177.97,1473.0
2019-05-29 14:25:00,177.8,177.94,177.77,177.93,1583.0,177.8,177.94,177.77,177.93,1583.0
2019-05-29 14:30:00,177.92,177.92,177.39,177.41,3162.0,177.92,177.92,177.39,177.41,3162.0
2019-05-29 14:35:00,177.31,177.31,176.76,176.88,4769.0,177.31,177.31,176.76,176.88,4769.0
2019-05-29 14:40:00,176.78,176.78,176.29,176.66,2420.0,176.78,176.78,176.29,176.66,2420.0
2019-05-29 14:45:00,176.65,177.0,176.65,176.73,1700.0,176.65,177.0,176.65,176.73,1700.0
2019-05-29 14:50:00,176.72,176.72,176.36,176.59,4462.0,176.72,176.72,176.36,176.59,4462.0
2019-05-29 14:55:00,176.46,177.0,176.46,176.76,5847.0,176.46,177.0,176.46,176.76,5847.0
2019-05-29 15:00:00,176.68,176.73,176.26,176.56,3942.0,176.68,176.73,176.26,176.56,3942.0
2019-05-29 15:05:00,176.47,176.72,176.2,176.2,7508.0,176.47,176.72,176.2,176.2,7508.0
2019-05-29 15:10:00,176.2,176.68,176.11,176.57,4394.0,176.2,176.68,176.11,176.57,4394.0
2019-05-29 15:15:00,176.68,176.68,176.11,176.47,3124.0,176.68,176.68,176.11,176.47,3124.0
2019-05-29 15:20:00,176.53,176.7,176.32,176.39,3400.0,176.53,176.7,176.32,176.39,3400.0
2019-05-29 15:25:00,176.31,176.35,176.07,176.16,4532.0,176.31,176.35,176.07,176.16,4532.0
2019-05-29 15:30:00,176.11,176.5,175.79,176.5,4371.0,176.11,176.5,175.79,176.5,4371.0
2019-05-29 15:35:00,176.62,176.64,176.04,176.04,6550.0,176.62,176.64,176.04,176.04,6550.0
2019-05-29 15:40:00,176.12,176.59,176.12,176.4,5052.0,176.12,176.59,176.12,176.4,5052.0
2019-05-29 15:45:00,176.37,176.37,175.86,175.86,12149.0,176.37,176.37,175.86,175.86,12149.0
2019-05-29 15:50:00,175.72,176.09,175.61,175.72,13412.0,175.72,176.09,175.61,175.72,13412.0
2019-05-29 15:55:00,175.79,176.0,175.43,175.79,32682.0,175.79,176.0,175.43,175.79,32682.0
2019-05-30 09:30:00,177.23,178.37,176.9,177.92,7136.0,177.23,178.37,176.9,177.92,7136.0
2019-05-30 09:35:00,177.24,177.62,177.24,177.5,1164.0,177.24,177.62,177.24,177.5,1164.0
2019-05-30 09:40:00,177.02,177.42,176.3,177.22,3093.0,177.02,177.42,176.3,177.22,3093.0
2019-05-30 09:45:00,177.76,178.25,177.32,178.2,4279.0,177.76,178.25,177.32,178.2,4279.0
2019-05-30 09:50:00,178.4,179.13,178.01,178.02,3029.0,178.4,179.13,178.01,178.02,3029.0
2019-05-30 09:55:00,177.22,177.4,177.22,177.39,1354.0,177.22,177.4,177.22,177.39,1354.0
2019-05-30 10:00:00,177.36,178.29,177.35,178.26,2544.0,177.36,178.29,177.35,178.26,2544.0
2019-05-30 10:05:00,178.45,178.84,177.99,177.99,4375.0,178.45,178.84,177.99,177.99,4375.0
2019-05-30 10:10:00,177.9,178.27,177.68,178.27,5307.0,177.9,178.27,177.68,178.27,5307.0
2019-05-30 10:15:00,178.34,178.55,178.14,178.53,3200.0,178.34,178.55,178.14,178.53,3200.0
2019-05-30 10:20:00,178.66,178.95,178.22,178.38,1700.0,178.66,178.95,178.22,178.38,1700.0
2019-05-30 10:25:00,178.31,178.35,177.63,177.63,900.0,178.31,178.35,177.63,177.63,900.0
2019-05-30 10:30:00,177.68,178.22,177.68,178.11,2489.0,177.68,178.22,177.68,178.11,2489.0
2019-05-30 10:35:00,178.22,178.22,177.78,178.11,1400.0,178.22,178.22,177.78,178.11,1400.0
2019-05-30 10:40:00,178.0,178.0,177.44,177.59,5650.0,178.0,178.0,177.44,177.59,5650.0
2019-05-30 10:45:00,177.82,178.48,177.73,177.9,2200.0,177.82,178.48,177.73,177.9,2200.0
2019-05-30 10:50:00,177.86,177.86,176.54,176.89,7500.0,177.86,177.86,176.54,176.89,7500.0
2019-05-30 10:55:00,177.06,177.29,177.05,177.26,700.0,177.06,177.29,177.05,177.26,700.0
2019-05-30 11:00:00,177.24,177.24,176.72,177.13,2400.0,177.24,177.24,176.72,177.13,2400.0
2019-05-30 11:05:00,176.9,177.04,176.52,177.04,2720.0,176.9,177.04,176.52,177.04,2720.0
2019-05-30 11:10:00,177.11,177.19,176.89,177.15,2929.0,177.11,177.19,176.89,177.15,2929.0
2019-05-30 11:15:00,177.33,177.64,177.31,177.64,3036.0,177.33,177.64,177.31,177.64,3036.0
2019-05-30 11:20:00,177.81,177.81,176.99,177.12,2600.0,177.81,177.81,176.99,177.12,2600.0
2019-05-30 11:25:00,177.22,177.39,177.06,177.22,3400.0,177.22,177.39,177.06,177.22,3400.0
2019-05-30 11:30:00,177.25,177.25,176.81,176.82,2600.0,177.25,177.25,176.81,176.82,2600.0
2019-05-30 11:35:00,176.9,177.21,176.7,176.75,1100.0,176.9,177.21,176.7,176.75,1100.0
2019-05-30 11:40:00,176.75,177.0,176.62,176.83,2400.0,176.75,177.0,176.62,176.83,2400.0
2019-05-30 11:45:00,176.78,177.04,176.78,177.04,600.0,176.78,177.04,176.78,177.04,600.0
2019-05-30 11:50:00,177.04,177.04,176.8,176.97,800.0,177.04,177.04,176.8,176.97,800.0
2019-05-30 11:55:00,176.87,177.08,176.87,177.08,500.0,176.87,177.08,176.87,177.08,500.0
2019-05-30 12:00:00,177.09,177.19,177.08,177.19,800.0,177.09,177.19,177.08,177.19,800.0
2019-05-30 12:05:00,177.18,177.18,176.66,176.78,1300.0,177.18,177.18,176.66,176.78,1300.0
2019-05-30 12:10:00,176.76,176.93,176.76,176.89,600.0,176.76,176.93,176.76,176.89,600.0
2019-05-30 12:15:00,177.03,177.03,176.86,176.86,900.0,177.03,177.03,176.86,176.86,900.0
2019-05-30 12:20:00,176.79,176.8,176.61,176.72,2512.0,176.79,176.8,176.61,176.72,2512.0
2019-05-30 12:25:00,176.5,176.62,176.45,176.62,2100.0,176.5,176.62,176.45,176.62,2100.0
2019-05-30 12:30:00,176.63,176.77,176.5,176.51,900.0,176.63,176.77,176.5,176.51,900.0
2019-05-30 12:35:00,176.65,176.82,176.55,176.82,700.0,176.65,176.82,176.55,176.82,700.0
2019-05-30 12:40:00,176.8,177.1,176.79,176.9,2380.0,176.8,177.1,176.79,176.9,2380.0
2019-05-30 12:45:00,176.87,176.88,176.86,176.88,200.0,176.87,176.88,176.86,176.88,200.0
2019-05-30 12:50:00,176.97,177.08,176.72,176.72,1300.0,176.97,177.08,176.72,176.72,1300.0
2019-05-30 12:55:00,176.5,176.59,176.33,176.33,600.0,176.5,176.59,176.33,176.33,600.0
2019-05-30 13:00:00,176.11,176.29,176.1,176.12,1900.0,176.11,176.29,176.1,176.12,1900.0
2019-05-30 13:05:00,176.15,176.15,176.0,176.0,700.0,176.15,176.15,176.0,176.0,700.0
2019-05-30 13:10:00,176.11,176.21,176.1,176.18,976.0,176.11,176.21,176.1,176.18,976.0
2019-05-30 13:15:00,176.16,176.16,175.76,175.76,1850.0,176.16,176.16,175.76,175.76,1850.0
2019-05-30 13:20:00,175.62,175.71,175.22,175.31,2292.0,175.62,175.71,175.22,175.31,2292.0
2019-05-30 13:25:00,175.22,175.31,175.14,175.31,1840.0,175.22,175.31,175.14,175.31,1840.0
2019-05-30 13:30:00,175.37,175.43,175.11,175.11,950.0,175.37,175.43,175.11,175.11,950.0
2019-05-30 13:35:00,175.15,175.21,175.05,175.12,2902.0,175.15,175.21,175.05,175.12,2902.0
2019-05-30 13:40:00,175.28,175.48,175.28,175.47,650.0,175.28,175.48,175.28,175.47,650.0
2019-05-30 13:45:00,175.31,175.44,175.31,175.39,800.0,175.31,175.44,175.31,175.39,800.0
2019-05-30 13:50:00,175.47,175.64,175.44,175.48,2718.0,175.47,175.64,175.44,175.48,2718.0
2019-05-30 13:55:00,175.6,175.87,175.55,175.66,3311.0,175.6,175.87,175.55,175.66,3311.0
2019-05-30 14:00:00,175.75,176.01,175.68,175.82,5622.0,175.75,176.01,175.68,175.82,5622.0
2019-05-30 14:05:00,175.81,175.81,175.68,175.68,400.0,175.81,175.81,175.68,175.68,400.0
2019-05-30 14:10:00,175.69,175.69,175.38,175.62,1000.0,175.69,175.69,175.38,175.62,1000.0
2019-05-30 14:15:00,175.45,175.68,175.45,175.64,1000.0,175.45,175.68,175.45,175.64,1000.0
2019-05-30 14:20:00,175.78,175.87,175.69,175.78,600.0,175.78,175.87,175.69,175.78,600.0
2019-05-30 14:25:00,175.68,175.7,175.37,175.37,1672.0,175.68,175.7,175.37,175.37,1672.0
2019-05-30 14:30:00,175.35,175.65,175.21,175.54,2800.0,175.35,175.65,175.21,175.54,2800.0
2019-05-30 14:35:00,175.51,175.54,175.14,175.14,1800.0,175.51,175.54,175.14,175.14,1800.0
2019-05-30 14:40:00,175.27,175.54,175.19,175.43,3016.0,175.27,175.54,175.19,175.43,3016.0
2019-05-30 14:45:00,175.51,175.82,175.48,175.72,2100.0,175.51,175.82,175.48,175.72,2100.0
2019-05-30 14:50:00,175.57,175.81,175.56,175.72,1000.0,175.57,175.81,175.56,175.72,1000.0
2019-05-30 14:55:00,176.03,176.28,175.93,176.28,2300.0,176.03,176.28,175.93,176.28,2300.0
2019-05-30 15:00:00,176.28,176.28,175.63,175.63,3600.0,176.28,176.28,175.63,175.63,3600.0
2019-05-30 15:05:00,175.86,175.87,175.51,175.63,1578.0,175.86,175.87,175.51,175.63,1578.0
2019-05-30 15:10:00,175.66,175.79,175.58,175.58,1000.0,175.66,175.79,175.58,175.58,1000.0
2019-05-30 15:15:00,175.61,175.8,175.37,175.69,3500.0,175.61,175.8,175.37,175.69,3500.0
2019-05-30 15:20:00,175.81,176.16,175.61,176.14,2350.0,175.81,176.16,175.61,176.14,2350.0
2019-05-30 15:25:00,176.17,176.42,175.82,176.42,4650.0,176.17,176.42,175.82,176.42,4650.0
2019-05-30 15:30:00,176.52,176.74,176.33,176.74,1700.0,176.52,176.74,176.33,176.74,1700.0
2019-05-30 15:35:00,176.83,176.88,176.5,176.88,2448.0,176.83,176.88,176.5,176.88,2448.0
2019-05-30 15:40:00,176.73,176.99,176.73,176.99,2600.0,176.73,176.99,176.73,176.99,2600.0
2019-05-30 15:45:00,176.98,177.16,176.97,177.1,4600.0,176.98,177.16,176.97,177.1,4600.0
2019-05-30 15:50:00,176.99,177.04,176.71,176.83,6814.0,176.99,177.04,176.71,176.83,6814.0
2019-05-30 15:55:00,176.93,177.09,176.6,177.0,19418.0,176.93,177.09,176.6,177.0,19418.0
2019-05-31 09:30:00,173.16,173.16,172.01,172.2,14508.0,173.16,173.16,172.01,172.2,14508.0
2019-05-31 09:35:00,172.06,173.52,171.4,172.08,12485.0,172.06,173.52,171.4,172.08,12485.0
2019-05-31 09:40:00,172.65,172.8,172.07,172.52,3800.0,172.65,172.8,172.07,172.52,3800.0
2019-05-31 09:45:00,172.75,173.64,172.46,173.51,41064.0,172.75,173.64,172.46,173.51,41064.0
2019-05-31 09:50:00,173.48,174.1,173.27,174.1,4017.0,173.48,174.1,173.27,174.1,4017.0
2019-05-31 09:55:00,174.14,174.68,174.14,174.38,3100.0,174.14,174.68,174.14,174.38,3100.0
2019-05-31 10:00:00,174.43,174.71,173.79,173.8,3936.0,174.43,174.71,173.79,173.8,3936.0
2019-05-31 10:05:00,173.71,174.41,173.47,174.41,5372.0,173.71,174.41,173.47,174.41,5372.0
2019-05-31 10:10:00,174.47,174.47,172.95,173.24,3634.0,174.47,174.47,172.95,173.24,3634.0
2019-05-31 10:15:00,173.52,173.56,173.03,173.17,1900.0,173.52,173.56,173.03,173.17,1900.0
2019-05-31 10:20:00,173.23,173.9,173.11,173.2,3997.0,173.23,173.9,173.11,173.2,3997.0
2019-05-31 10:25:00,173.18,173.88,173.18,173.71,1800.0,173.18,173.88,173.18,173.71,1800.0
2019-05-31 10:30:00,173.74,174.39,173.73,174.39,2793.0,173.74,174.39,173.73,174.39,2793.0
2019-05-31 10:35:00,174.2,174.24,173.9,174.07,3901.0,174.2,174.24,173.9,174.07,3901.0
2019-05-31 10:40:00,173.76,174.2,173.32,174.14,1400.0,173.76,174.2,173.32,174.14,1400.0
2019-05-31 10:45:00,173.76,174.7,173.58,174.53,7228.0,173.76,174.7,173.58,174.53,7228.0
2019-05-31 10:50:00,174.51,174.87,174.29,174.34,4317.0,174.51,174.87,174.29,174.34,4317.0
2019-05-31 10:55:00,174.5,174.63,174.13,174.49,3320.0,174.5,174.63,174.13,174.49,3320.0
2019-05-31 11:00:00,174.45,174.7,174.1,174.1,5000.0,174.45,174.7,174.1,174.1,5000.0
2019-05-31 11:05:00,174.29,174.64,174.15,174.25,8849.0,174.29,174.64,174.15,174.25,8849.0
2019-05-31 11:10:00,174.1,174.27,174.1,174.26,1400.0,174.1,174.27,174.1,174.26,1400.0
2019-05-31 11:15:00,174.14,174.5,174.0,174.39,4300.0,174.14,174.5,174.0,174.39,4300.0
2019-05-31 11:20:00,174.39,174.64,174.38,174.5,3053.0,174.39,174.64,174.38,174.5,3053.0
2019-05-31 11:25:00,174.62,174.72,174.44,174.59,3371.0,174.62,174.72,174.44,174.59,3371.0
2019-05-31 11:30:00,174.56,175.27,174.56,174.92,11089.0,174.56,175.27,174.56,174.92,11089.0
2019-05-31 11:35:00,174.94,174.94,174.15,174.39,2014.0,174.94,174.94,174.15,174.39,2014.0
2019-05-31 11:40:00,174.43,175.05,174.43,174.93,2000.0,174.43,175.05,174.43,174.93,2000.0
2019-05-31 11:45:00,175.04,175.23,174.96,175.13,2050.0,175.04,175.23,174.96,175.13,2050.0
2019-05-31 11:50:00,175.27,175.31,174.8,174.8,1400.0,175.27,175.31,174.8,174.8,1400.0
2019-05-31 11:55:00,174.74,174.76,174.55,174.76,1000.0,174.74,174.76,174.55,174.76,1000.0
2019-05-31 12:00:00,174.75,174.8,174.27,174.27,1000.0,174.75,174.8,174.27,174.27,1000.0
2019-05-31 12:05:00,174.39,174.39,174.01,174.11,1345.0,174.39,174.39,174.01,174.11,1345.0
2019-05-31 12:10:00,173.79,173.94,173.76,173.8,700.0,173.79,173.94,173.76,173.8,700.0
2019-05-31 12:15:00,173.83,173.91,173.83,173.89,600.0,173.83,173.91,173.83,173.89,600.0
2019-05-31 12:20:00,174.02,174.02,173.59,173.59,500.0,174.02,174.02,173.59,173.59,500.0
2019-05-31 12:25:00,173.68,174.18,173.68,173.98,900.0,173.68,174.18,173.68,173.98,900.0
2019-05-31 12:30:00,173.79,173.91,173.63,173.68,1200.0,173.79,173.91,173.63,173.68,1200.0
2019-05-31 12:35:00,174.13,174.13,173.63,173.94,1215.0,174.13,174.13,173.63,173.94,1215.0
2019-05-31 12:40:00,173.77,173.77,173.66,173.66,300.0,173.77,173.77,173.66,173.66,300.0
2019-05-31 12:45:00,173.67,174.39,173.67,174.07,1200.0,173.67,174.39,173.67,174.07,1200.0
2019-05-31 12:50:00,174.26,174.3,174.26,174.3,325.0,174.26,174.3,174.26,174.3,325.0
2019-05-31 12:55:00,174.11,174.11,173.52,173.52,1303.0,174.11,174.11,173.52,173.52,1303.0
2019-05-31 13:00:00,173.89,174.1,173.89,173.93,900.0,173.89,174.1,173.89,173.93,900.0
2019-05-31 13:05:00,174.08,174.17,173.92,174.08,700.0,174.08,174.17,173.92,174.08,700.0
2019-05-31 13:10:00,174.6,174.74,174.6,174.6,500.0,174.6,174.74,174.6,174.6,500.0
2019-05-31 13:15:00,174.48,174.83,174.48,174.57,1200.0,174.48,174.83,174.48,174.57,1200.0
2019-05-31 13:20:00,174.62,174.62,174.38,174.54,600.0,174.62,174.62,174.38,174.54,600.0
2019-05-31 13:25:00,174.54,174.61,174.29,174.6,2100.0,174.54,174.61,174.29,174.6,2100.0
2019-05-31 13:30:00,174.66,174.66,174.55,174.65,2403.0,174.66,174.66,174.55,174.65,2403.0
2019-05-31 13:35:00,174.72,174.73,174.47,174.53,1736.0,174.72,174.73,174.47,174.53,1736.0
2019-05-31 13:40:00,174.48,174.54,174.48,174.54,300.0,174.48,174.54,174.48,174.54,300.0
2019-05-31 13:45:00,174.5,174.5,174.36,174.45,600.0,174.5,174.5,174.36,174.45,600.0
2019-05-31 13:50:00,174.4,174.4,174.03,174.05,507.0,174.4,174.4,174.03,174.05,507.0
2019-05-31 13:55:00,174.12,174.3,174.12,174.15,700.0,174.12,174.3,174.12,174.15,700.0
2019-05-31 14:00:00,174.08,174.28,173.9,173.97,1400.0,174.08,174.28,173.9,173.97,1400.0
2019-05-31 14:05:00,173.82,173.98,173.82,173.97,500.0,173.82,173.98,173.82,173.97,500.0
2019-05-31 14:10:00,173.85,173.99,173.63,173.79,3200.0,173.85,173.99,173.63,173.79,3200.0
2019-05-31 14:15:00,173.79,173.86,173.63,173.63,800.0,173.79,173.86,173.63,173.63,800.0
2019-05-31 14:20:00,173.99,173.99,173.99,173.99,100.0,173.99,173.99,173.99,173.99,100.0
2019-05-31 14:25:00,173.85,173.85,173.53,173.64,900.0,173.85,173.85,173.53,173.64,900.0
2019-05-31 14:30:00,173.73,173.73,173.64,173.64,200.0,173.73,173.73,173.64,173.64,200.0
2019-05-31 14:35:00,173.53,173.71,173.53,173.7,2825.0,173.53,173.71,173.53,173.7,2825.0
2019-05-31 14:40:00,173.54,173.86,173.54,173.77,3402.0,173.54,173.86,173.54,173.77,3402.0
2019-05-31 14:45:00,173.88,173.88,173.5,173.51,1910.0,173.88,173.88,173.5,173.51,1910.0
2019-05-31 14:50:00,173.51,173.82,173.51,173.81,663.0,173.51,173.82,173.51,173.81,663.0
2019-05-31 14:55:00,173.52,173.6,173.09,173.17,1100.0,173.52,173.6,173.09,173.17,1100.0
2019-05-31 15:00:00,173.32,173.32,172.86,172.89,1805.0,173.32,173.32,172.86,172.89,1805.0
2019-05-31 15:05:00,173.02,173.34,173.02,173.27,1581.0,173.02,173.34,173.02,173.27,1581.0
2019-05-31 15:10:00,173.15,173.35,173.14,173.24,900.0,173.15,173.35,173.14,173.24,900.0
2019-05-31 15:15:00,173.24,173.24,173.0,173.17,900.0,173.24,173.24,173.0,173.17,900.0
2019-05-31 15:20:00,173.09,173.09,172.82,172.93,2425.0,173.09,173.09,172.82,172.93,2425.0
2019-05-31 15:25:00,172.86,173.09,172.77,173.06,2500.0,172.86,173.09,172.77,173.06,2500.0
2019-05-31 15:30:00,172.92,173.06,172.85,172.99,3477.0,172.92,173.06,172.85,172.99,3477.0
2019-05-31 15:35:00,172.99,173.09,172.77,172.95,3500.0,172.99,173.09,172.77,172.95,3500.0
2019-05-31 15:40:00,173.01,173.01,172.85,172.94,2600.0,173.01,173.01,172.85,172.94,2600.0
2019-05-31 15:45:00,172.94,173.07,172.79,172.9,10386.0,172.94,173.07,172.79,172.9,10386.0
2019-05-31 15:50:00,172.97,173.37,172.8,173.36,6180.0,172.97,173.37,172.8,173.36,6180.0
2019-05-31 15:55:00,173.21,173.38,173.06,173.33,19782.0,173.21,173.38,173.06,173.33,19782.0
2019-06-03 09:30:00,173.46,173.46,171.6,172.17,13406.0,173.46,173.46,171.6,172.17,13406.0
2019-06-03 09:35:00,172.51,172.63,171.01,171.4,4212.0,172.51,172.63,171.01,171.4,4212.0
2019-06-03 09:40:00,171.84,171.84,170.24,171.02,6382.0,171.84,171.84,170.24,171.02,6382.0
2019-06-03 09:45:00,170.82,170.83,167.25,167.25,19903.0,170.82,170.83,167.25,167.25,19903.0
2019-06-03 09:50:00,167.55,168.56,166.63,168.25,7845.0,167.55,168.56,166.63,168.25,7845.0
2019-06-03 09:55:00,167.78,167.87,166.0,166.09,9264.0,167.78,167.87,166.0,166.09,9264.0
2019-06-03 10:00:00,166.12,167.17,165.6,166.56,8861.0,166.12,167.17,165.6,166.56,8861.0
2019-06-03 10:05:00,166.71,167.2,166.0,166.73,7265.0,166.71,167.2,166.0,166.73,7265.0
2019-06-03 10:10:00,166.86,167.26,166.5,166.5,6924.0,166.86,167.26,166.5,166.5,6924.0
2019-06-03 10:15:00,166.32,166.78,165.71,166.78,4512.0,166.32,166.78,165.71,166.78,4512.0
2019-06-03 10:20:00,166.61,167.0,166.25,166.33,6066.0,166.61,167.0,166.25,166.33,6066.0
2019-06-03 10:25:00,166.25,167.0,166.24,166.81,4458.0,166.25,167.0,166.24,166.81,4458.0
2019-06-03 10:30:00,166.9,167.3,166.4,166.84,13109.0,166.9,167.3,166.4,166.84,13109.0
2019-06-03 10:35:00,167.06,167.28,166.51,166.89,6114.0,167.06,167.28,166.51,166.89,6114.0
2019-06-03 10:40:00,166.99,167.48,166.83,167.48,2602.0,166.99,167.48,166.83,167.48,2602.0
2019-06-03 10:45:00,167.48,167.51,166.65,166.87,4793.0,167.48,167.51,166.65,166.87,4793.0
2019-06-03 10:50:00,166.86,166.86,166.5,166.75,1709.0,166.86,166.86,166.5,166.75,1709.0
2019-06-03 10:55:00,166.99,167.14,166.69,167.09,16878.0,166.99,167.14,166.69,167.09,16878.0
2019-06-03 11:00:00,167.26,167.44,167.09,167.27,4517.0,167.26,167.44,167.09,167.27,4517.0
2019-06-03 11:05:00,167.43,167.7,166.39,166.64,9606.0,167.43,167.7,166.39,166.64,9606.0
2019-06-03 11:10:00,167.07,167.22,166.27,166.48,3498.0,167.07,167.22,166.27,166.48,3498.0
2019-06-03 11:15:00,166.55,166.65,166.23,166.57,2684.0,166.55,166.65,166.23,166.57,2684.0
2019-06-03 11:20:00,166.63,167.37,166.4,167.23,2367.0,166.63,167.37,166.4,167.23,2367.0
2019-06-03 11:25:00,167.44,167.44,166.74,166.83,3100.0,167.44,167.44,166.74,166.83,3100.0
2019-06-03 11:30:00,166.87,167.15,166.49,166.49,3520.0,166.87,167.15,166.49,166.49,3520.0
2019-06-03 11:35:00,166.49,166.64,166.35,166.59,1000.0,166.49,166.64,166.35,166.59,1000.0
2019-06-03 11:40:00,166.45,166.68,166.14,166.34,3605.0,166.45,166.68,166.14,166.34,3605.0
2019-06-03 11:45:00,166.35,166.6,166.03,166.16,13180.0,166.35,166.6,166.03,166.16,13180.0
2019-06-03 11:50:00,166.11,166.35,165.98,166.0,2185.0,166.11,166.35,165.98,166.0,2185.0
2019-06-03 11:55:00,165.6,166.04,165.6,166.0,2835.0,165.6,166.04,165.6,166.0,2835.0
2019-06-03 12:00:00,165.99,165.99,165.34,165.62,5042.0,165.99,165.99,165.34,165.62,5042.0
2019-06-03 12:05:00,165.59,165.65,164.44,164.71,11994.0,165.59,165.65,164.44,164.71,11994.0
2019-06-03 12:10:00,164.63,165.08,164.27,164.67,3700.0,164.63,165.08,164.27,164.67,3700.0
2019-06-03 12:15:00,164.65,164.92,164.25,164.45,9621.0,164.65,164.92,164.25,164.45,9621.0
2019-06-03 12:20:00,164.47,164.61,163.49,163.6,7554.0,164.47,164.61,163.49,163.6,7554.0
2019-06-03 12:25:00,163.72,163.93,163.15,163.15,1350.0,163.72,163.93,163.15,163.15,1350.0
2019-06-03 12:30:00,163.39,163.56,162.66,162.66,7232.0,163.39,163.56,162.66,162.66,7232.0
2019-06-03 12:35:00,162.69,163.6,162.66,163.33,7435.0,162.69,163.6,162.66,163.33,7435.0
2019-06-03 12:40:00,162.9,163.13,162.81,162.81,1800.0,162.9,163.13,162.81,162.81,1800.0
2019-06-03 12:45:00,163.1,163.77,163.0,163.62,7996.0,163.1,163.77,163.0,163.62,7996.0
2019-06-03 12:50:00,163.46,163.58,163.1,163.46,1706.0,163.46,163.58,163.1,163.46,1706.0
2019-06-03 12:55:00,163.73,163.88,163.17,163.18,3099.0,163.73,163.88,163.17,163.18,3099.0
2019-06-03 13:00:00,163.09,163.44,162.74,163.23,13564.0,163.09,163.44,162.74,163.23,13564.0
2019-06-03 13:05:00,163.29,163.47,162.91,163.45,5979.0,163.29,163.47,162.91,163.45,5979.0
2019-06-03 13:10:00,163.46,163.67,163.24,163.66,2661.0,163.46,163.67,163.24,163.66,2661.0
2019-06-03 13:15:00,163.51,163.88,163.35,163.42,3800.0,163.51,163.88,163.35,163.42,3800.0
2019-06-03 13:20:00,163.44,163.49,162.61,162.91,2976.0,163.44,163.49,162.61,162.91,2976.0
2019-06-03 13:25:00,163.18,164.46,163.17,163.69,6736.0,163.18,164.46,163.17,163.69,6736.0
2019-06-03 13:30:00,163.84,163.85,162.92,163.44,3800.0,163.84,163.85,162.92,163.44,3800.0
2019-06-03 13:35:00,163.24,163.33,162.58,162.63,1650.0,163.24,163.33,162.58,162.63,1650.0
2019-06-03 13:40:00,162.82,163.51,162.62,163.25,8565.0,162.82,163.51,162.62,163.25,8565.0
2019-06-03 13:45:00,163.17,163.5,162.8,162.81,1700.0,163.17,163.5,162.8,162.81,1700.0
2019-06-03 13:50:00,162.54,163.04,162.54,162.8,5733.0,162.54,163.04,162.54,162.8,5733.0
2019-06-03 13:55:00,162.8,163.47,162.38,163.47,2206.0,162.8,163.47,162.38,163.47,2206.0
2019-06-03 14:00:00,163.33,163.73,163.11,163.73,3452.0,163.33,163.73,163.11,163.73,3452.0
2019-06-03 14:05:00,163.37,163.37,162.93,162.93,2240.0,163.37,163.37,162.93,162.93,2240.0
2019-06-03 14:10:00,162.93,162.96,162.38,162.52,2400.0,162.93,162.96,162.38,162.52,2400.0
2019-06-03 14:15:00,162.51,162.61,162.16,162.22,3074.0,162.51,162.61,162.16,162.22,3074.0
2019-06-03 14:20:00,162.22,162.41,161.76,161.93,5633.0,162.22,162.41,161.76,161.93,5633.0
2019-06-03 14:25:00,162.09,162.65,161.88,162.09,5154.0,162.09,162.65,161.88,162.09,5154.0
2019-06-03 14:30:00,162.23,162.9,162.23,162.64,9628.0,162.23,162.9,162.23,162.64,9628.0
2019-06-03 14:35:00,162.16,162.36,162.0,162.07,8016.0,162.16,162.36,162.0,162.07,8016.0
2019-06-03 14:40:00,162.09,162.15,161.82,162.05,3666.0,162.09,162.15,161.82,162.05,3666.0
2019-06-03 14:45:00,162.19,162.19,161.72,162.17,2472.0,162.19,162.19,161.72,162.17,2472.0
2019-06-03 14:50:00,162.02,162.02,161.42,161.43,2539.0,162.02,162.02,161.42,161.43,2539.0
2019-06-03 14:55:00,161.44,161.87,161.24,161.66,4605.0,161.44,161.87,161.24,161.66,4605.0
2019-06-03 15:00:00,161.62,161.62,161.0,161.0,2403.0,161.62,161.62,161.0,161.0,2403.0
2019-06-03 15:05:00,160.87,161.26,160.76,160.98,7762.0,160.87,161.26,160.76,160.98,7762.0
2019-06-03 15:10:00,160.75,160.77,160.19,160.77,8193.0,160.75,160.77,160.19,160.77,8193.0
2019-06-03 15:15:00,160.88,161.38,160.48,160.87,5777.0,160.88,161.38,160.48,160.87,5777.0
2019-06-03 15:20:00,160.81,161.07,160.44,160.74,6000.0,160.81,161.07,160.44,160.74,6000.0
2019-06-03 15:25:00,160.6,160.88,159.81,160.48,15278.0,160.6,160.88,159.81,160.48,15278.0
2019-06-03 15:30:00,160.35,160.76,160.24,160.76,8393.0,160.35,160.76,160.24,160.76,8393.0
2019-06-03 15:35:00,160.76,161.24,160.71,161.03,14706.0,160.76,161.24,160.71,161.03,14706.0
2019-06-03 15:40:00,161.01,161.71,161.01,161.71,6626.0,161.01,161.71,161.01,161.71,6626.0
2019-06-03 15:45:00,161.54,161.7,161.2,161.61,13095.0,161.54,161.7,161.2,161.61,13095.0
2019-06-03 15:50:00,161.37,161.88,161.32,161.72,22672.0,161.37,161.88,161.32,161.72,22672.0
2019-06-03 15:55:00,161.79,163.29,161.79,162.24,85106.0,161.79,163.29,161.79,162.24,85106.0
2019-06-04 09:30:00,165.0,165.2,163.67,163.9,11118.0,165.0,165.2,163.67,163.9,11118.0
2019-06-04 09:35:00,163.82,164.03,163.27,163.53,10130.0,163.82,164.03,163.27,163.53,10130.0
2019-06-04 09:40:00,163.47,163.47,162.72,163.1,10879.0,163.47,163.47,162.72,163.1,10879.0
2019-06-04 09:45:00,163.17,163.87,162.5,162.68,9205.0,163.17,163.87,162.5,162.68,9205.0
2019-06-04 09:50:00,162.52,163.69,162.27,163.21,6335.0,162.52,163.69,162.27,163.21,6335.0
2019-06-04 09:55:00,163.27,163.77,162.07,162.5,12222.0,163.27,163.77,162.07,162.5,12222.0
2019-06-04 10:00:00,162.5,163.0,162.02,162.02,5676.0,162.5,163.0,162.02,162.02,5676.0
2019-06-04 10:05:00,161.84,162.35,161.62,162.05,5557.0,161.84,162.35,161.62,162.05,5557.0
2019-06-04 10:10:00,162.0,162.85,161.8,162.06,22785.0,162.0,162.85,161.8,162.06,22785.0
2019-06-04 10:15:00,162.31,162.45,160.72,161.47,18716.0,162.31,162.45,160.72,161.47,18716.0
2019-06-04 10:20:00,161.65,161.65,160.5,160.67,11988.0,161.65,161.65,160.5,160.67,11988.0
2019-06-04 10:25:00,160.65,161.95,160.65,161.58,10654.0,160.65,161.95,160.65,161.58,10654.0
2019-06-04 10:30:00,161.59,162.4,160.91,161.2,20292.0,161.59,162.4,160.91,161.2,20292.0
2019-06-04 10:35:00,160.94,161.2,160.2,160.28,16264.0,160.94,161.2,160.2,160.28,16264.0
2019-06-04 10:40:00,160.44,160.85,160.42,160.7,9042.0,160.44,160.85,160.42,160.7,9042.0
2019-06-04 10:45:00,160.79,161.1,160.2,160.78,6660.0,160.79,161.1,160.2,160.78,6660.0
2019-06-04 10:50:00,160.96,161.02,160.63,160.75,3231.0,160.96,161.02,160.63,160.75,3231.0
2019-06-04 10:55:00,160.75,161.28,160.74,161.0,5516.0,160.75,161.28,160.74,161.0,5516.0
2019-06-04 11:00:00,161.17,161.5,161.17,161.33,19828.0,161.17,161.5,161.17,161.33,19828.0
2019-06-04 11:05:00,161.37,161.5,161.01,161.42,6216.0,161.37,161.5,161.01,161.42,6216.0
2019-06-04 11:10:00,161.37,161.52,161.11,161.26,8840.0,161.37,161.52,161.11,161.26,8840.0
2019-06-04 11:15:00,161.1,161.65,161.09,161.53,12212.0,161.1,161.65,161.09,161.53,12212.0
2019-06-04 11:20:00,161.96,161.96,161.37,161.78,3100.0,161.96,161.96,161.37,161.78,3100.0
2019-06-04 11:25:00,161.84,162.52,161.78,162.52,2200.0,161.84,162.52,161.78,162.52,2200.0
2019-06-04 11:30:00,162.65,162.75,162.3,162.54,2421.0,162.65,162.75,162.3,162.54,2421.0
2019-06-04 11:35:00,162.49,162.49,161.92,161.93,1000.0,162.49,162.49,161.92,161.93,1000.0
2019-06-04 11:40:00,161.98,162.24,161.98,162.0,4580.0,161.98,162.24,161.98,162.0,4580.0
2019-06-04 11:45:00,162.0,162.32,161.97,162.02,6812.0,162.0,162.32,161.97,162.02,6812.0
2019-06-04 11:50:00,162.25,162.45,162.0,162.15,8700.0,162.25,162.45,162.0,162.15,8700.0
2019-06-04 11:55:00,161.99,162.09,161.91,161.94,3196.0,161.99,162.09,161.91,161.94,3196.0
2019-06-04 12:00:00,161.92,161.98,161.32,161.32,3000.0,161.92,161.98,161.32,161.32,3000.0
2019-06-04 12:05:00,161.39,161.67,161.25,161.45,1700.0,161.39,161.67,161.25,161.45,1700.0
2019-06-04 12:10:00,161.34,161.71,161.32,161.5,1530.0,161.34,161.71,161.32,161.5,1530.0
2019-06-04 12:15:00,161.44,161.48,161.25,161.39,2520.0,161.44,161.48,161.25,161.39,2520.0
2019-06-04 12:20:00,161.4,161.73,161.28,161.73,1600.0,161.4,161.73,161.28,161.73,1600.0
2019-06-04 12:25:00,161.94,161.94,161.58,161.67,1993.0,161.94,161.94,161.58,161.67,1993.0
2019-06-04 12:30:00,161.56,161.72,161.4,161.45,1820.0,161.56,161.72,161.4,161.45,1820.0
2019-06-04 12:35:00,161.37,161.86,161.37,161.86,800.0,161.37,161.86,161.37,161.86,800.0
2019-06-04 12:40:00,161.81,161.94,161.66,161.76,900.0,161.81,161.94,161.66,161.76,900.0
2019-06-04 12:45:00,161.89,162.01,161.81,162.0,7380.0,161.89,162.01,161.81,162.0,7380.0
2019-06-04 12:50:00,161.99,162.33,161.85,162.27,7631.0,161.99,162.33,161.85,162.27,7631.0
2019-06-04 12:55:00,162.48,162.82,162.48,162.71,6135.0,162.48,162.82,162.48,162.71,6135.0
2019-06-04 13:00:00,162.71,162.83,162.47,162.58,10397.0,162.71,162.83,162.47,162.58,10397.0
2019-06-04 13:05:00,162.69,162.77,162.44,162.58,9828.0,162.69,162.77,162.44,162.58,9828.0
2019-06-04 13:10:00,162.58,162.68,162.38,162.57,3495.0,162.58,162.68,162.38,162.57,3495.0
2019-06-04 13:15:00,162.31,162.5,162.25,162.5,3374.0,162.31,162.5,162.25,162.5,3374.0
2019-06-04 13:20:00,162.5,162.53,162.25,162.53,2100.0,162.5,162.53,162.25,162.53,2100.0
2019-06-04 13:25:00,162.47,162.56,162.29,162.53,6078.0,162.47,162.56,162.29,162.53,6078.0
2019-06-04 13:30:00,162.53,162.65,162.36,162.36,8672.0,162.53,162.65,162.36,162.36,8672.0
2019-06-04 13:35:00,162.44,162.51,162.04,162.31,3601.0,162.44,162.51,162.04,162.31,3601.0
2019-06-04 13:40:00,162.17,162.6,162.17,162.52,2869.0,162.17,162.6,162.17,162.52,2869.0
2019-06-04 13:45:00,162.55,162.98,162.55,162.9,7078.0,162.55,162.98,162.55,162.9,7078.0
2019-06-04 13:50:00,163.0,163.04,162.71,162.91,2660.0,163.0,163.04,162.71,162.91,2660.0
2019-06-04 13:55:00,162.8,163.02,162.71,163.02,3000.0,162.8,163.02,162.71,163.02,3000.0
2019-06-04 14:00:00,162.92,163.09,162.87,163.09,10240.0,162.92,163.09,162.87,163.09,10240.0
2019-06-04 14:05:00,163.08,163.08,162.6,162.61,2199.0,163.08,163.08,162.6,162.61,2199.0
2019-06-04 14:10:00,162.66,162.7,162.5,162.68,2130.0,162.66,162.7,162.5,162.68,2130.0
2019-06-04 14:15:00,162.65,162.8,162.61,162.73,5050.0,162.65,162.8,162.61,162.73,5050.0
2019-06-04 14:20:00,162.75,162.83,162.6,162.75,3900.0,162.75,162.83,162.6,162.75,3900.0
2019-06-04 14:25:00,162.73,163.24,162.73,163.24,6043.0,162.73,163.24,162.73,163.24,6043.0
2019-06-04 14:30:00,163.08,163.16,162.76,162.9,8465.0,163.08,163.16,162.76,162.9,8465.0
2019-06-04 14:35:00,162.83,163.17,162.56,163.17,6896.0,162.83,163.17,162.56,163.17,6896.0
2019-06-04 14:40:00,163.1,163.27,162.94,163.21,2645.0,163.1,163.27,162.94,163.21,2645.0
2019-06-04 14:45:00,163.44,163.66,163.4,163.62,3537.0,163.44,163.66,163.4,163.62,3537.0
2019-06-04 14:50:00,163.75,163.78,163.06,163.06,9401.0,163.75,163.78,163.06,163.06,9401.0
2019-06-04 14:55:00,163.34,163.45,163.03,163.04,3214.0,163.34,163.45,163.03,163.04,3214.0
2019-06-04 15:00:00,162.99,163.43,162.99,163.26,7341.0,162.99,163.43,162.99,163.26,7341.0
2019-06-04 15:05:00,163.36,163.57,163.23,163.57,10007.0,163.36,163.57,163.23,163.57,10007.0
2019-06-04 15:10:00,163.56,163.81,163.5,163.55,7327.0,163.56,163.81,163.5,163.55,7327.0
2019-06-04 15:15:00,163.57,163.59,163.29,163.44,4321.0,163.57,163.59,163.29,163.44,4321.0
2019-06-04 15:20:00,163.47,163.53,163.2,163.21,4008.0,163.47,163.53,163.2,163.21,4008.0
2019-06-04 15:25:00,163.18,163.58,163.07,163.51,2705.0,163.18,163.58,163.07,163.51,2705.0
2019-06-04 15:30:00,163.51,163.69,163.43,163.62,3210.0,163.51,163.69,163.43,163.62,3210.0
2019-06-04 15:35:00,163.67,163.79,163.42,163.75,5614.0,163.67,163.79,163.42,163.75,5614.0
2019-06-04 15:40:00,163.75,163.75,163.42,163.48,9223.0,163.75,163.75,163.42,163.48,9223.0
2019-06-04 15:45:00,163.61,164.03,163.54,163.95,9683.0,163.61,164.03,163.54,163.95,9683.0
2019-06-04 15:50:00,163.97,164.48,163.95,164.38,11400.0,163.97,164.48,163.95,164.38,11400.0
2019-06-04 15:55:00,164.31,164.72,164.21,164.63,21893.0,164.31,164.72,164.21,164.63,21893.0
2019-06-05 09:30:00,166.75,166.75,164.63,164.63,6918.0,166.75,166.75,164.63,164.63,6918.0
2019-06-05 09:35:00,164.86,166.17,163.83,164.68,13783.0,164.86,166.17,163.83,164.68,13783.0
2019-06-05 09:40:00,165.52,165.6,163.47,164.92,4815.0,165.52,165.6,163.47,164.92,4815.0
2019-06-05 09:45:00,164.73,165.56,164.71,165.56,1800.0,164.73,165.56,164.71,165.56,1800.0
2019-06-05 09:50:00,165.28,165.54,164.37,164.7,2035.0,165.28,165.54,164.37,164.7,2035.0
2019-06-05 09:55:00,164.43,164.81,164.3,164.59,1128.0,164.43,164.81,164.3,164.59,1128.0
2019-06-05 10:00:00,165.68,165.87,164.33,164.69,2800.0,165.68,165.87,164.33,164.69,2800.0
2019-06-05 10:05:00,164.69,165.09,164.2,164.26,2057.0,164.69,165.09,164.2,164.26,2057.0
2019-06-05 10:10:00,164.07,164.32,162.75,163.13,4152.0,164.07,164.32,162.75,163.13,4152.0
2019-06-05 10:15:00,163.24,163.36,162.34,162.47,3153.0,163.24,163.36,162.34,162.47,3153.0
2019-06-05 10:20:00,162.47,162.79,161.92,162.62,5490.0,162.47,162.79,161.92,162.62,5490.0
2019-06-05 10:25:00,162.44,162.75,161.9,161.92,3770.0,162.44,162.75,161.9,161.92,3770.0
2019-06-05 10:30:00,162.09,162.09,160.93,161.43,7826.0,162.09,162.09,160.93,161.43,7826.0
2019-06-05 10:35:00,161.38,161.77,160.96,161.77,5000.0,161.38,161.77,160.96,161.77,5000.0
2019-06-05 10:40:00,161.8,162.61,161.48,162.5,17466.0,161.8,162.61,161.48,162.5,17466.0
2019-06-05 10:45:00,162.43,162.48,161.3,161.31,2843.0,162.43,162.48,161.3,161.31,2843.0
2019-06-05 10:50:00,161.31,161.95,161.3,161.84,1781.0,161.31,161.95,161.3,161.84,1781.0
2019-06-05 10:55:00,162.57,162.61,161.96,162.18,4500.0,162.57,162.61,161.96,162.18,4500.0
2019-06-05 11:00:00,161.95,162.64,161.77,162.31,16723.0,161.95,162.64,161.77,162.31,16723.0
2019-06-05 11:05:00,162.3,162.52,162.07,162.11,21600.0,162.3,162.52,162.07,162.11,21600.0
2019-06-05 11:10:00,162.0,162.49,161.96,162.49,4429.0,162.0,162.49,161.96,162.49,4429.0
2019-06-05 11:15:00,162.45,162.8,162.11,162.52,11010.0,162.45,162.8,162.11,162.52,11010.0
2019-06-05 11:20:00,162.7,163.33,162.53,163.2,13203.0,162.7,163.33,162.53,163.2,13203.0
2019-06-05 11:25:00,163.17,164.44,163.09,164.23,18427.0,163.17,164.44,163.09,164.23,18427.0
2019-06-05 11:30:00,164.09,164.31,163.85,164.28,10225.0,164.09,164.31,163.85,164.28,10225.0
2019-06-05 11:35:00,164.13,164.44,164.11,164.31,6917.0,164.13,164.44,164.11,164.31,6917.0
2019-06-05 11:40:00,164.31,164.69,164.1,164.47,5746.0,164.31,164.69,164.1,164.47,5746.0
2019-06-05 11:45:00,164.66,164.82,164.59,164.59,900.0,164.66,164.82,164.59,164.59,900.0
2019-06-05 11:50:00,164.82,164.87,164.45,164.72,1100.0,164.82,164.87,164.45,164.72,1100.0
2019-06-05 11:55:00,164.94,165.69,164.94,165.49,4500.0,164.94,165.69,164.94,165.49,4500.0
2019-06-05 12:00:00,165.55,165.74,165.25,165.39,2015.0,165.55,165.74,165.25,165.39,2015.0
2019-06-05 12:05:00,165.25,165.74,165.16,165.63,1644.0,165.25,165.74,165.16,165.63,1644.0
2019-06-05 12:10:00,165.63,165.63,165.09,165.09,2107.0,165.63,165.63,165.09,165.09,2107.0
2019-06-05 12:15:00,165.05,165.23,165.02,165.12,1428.0,165.05,165.23,165.02,165.12,1428.0
2019-06-05 12:20:00,165.13,165.62,165.12,165.33,1000.0,165.13,165.62,165.12,165.33,1000.0
2019-06-05 12:25:00,165.5,165.7,165.5,165.66,300.0,165.5,165.7,165.5,165.66,300.0
2019-06-05 12:30:00,165.81,165.81,165.4,165.41,2149.0,165.81,165.81,165.4,165.41,2149.0
2019-06-05 12:35:00,165.45,165.48,165.45,165.48,200.0,165.45,165.48,165.45,165.48,200.0
2019-06-05 12:40:00,165.58,165.61,165.29,165.47,1500.0,165.58,165.61,165.29,165.47,1500.0
2019-06-05 12:45:00,165.62,165.62,165.24,165.24,1000.0,165.62,165.62,165.24,165.24,1000.0
2019-06-05 12:50:00,165.31,165.83,165.24,165.7,2010.0,165.31,165.83,165.24,165.7,2010.0
2019-06-05 12:55:00,165.55,165.55,165.39,165.4,340.0,165.55,165.55,165.39,165.4,340.0
2019-06-05 13:00:00,165.44,165.94,165.43,165.94,1513.0,165.44,165.94,165.43,165.94,1513.0
2019-06-05 13:05:00,165.9,166.66,165.9,166.66,6150.0,165.9,166.66,165.9,166.66,6150.0
2019-06-05 13:10:00,166.75,167.45,166.68,167.16,4857.0,166.75,167.45,166.68,167.16,4857.0
2019-06-05 13:15:00,167.17,167.37,167.17,167.21,2951.0,167.17,167.37,167.17,167.21,2951.0
2019-06-05 13:20:00,167.17,167.17,166.75,166.76,700.0,167.17,167.17,166.75,166.76,700.0
2019-06-05 13:25:00,166.69,166.73,166.67,166.73,600.0,166.69,166.73,166.67,166.73,600.0
2019-06-05 13:30:00,166.67,166.67,166.4,166.4,1600.0,166.67,166.67,166.4,166.4,1600.0
2019-06-05 13:35:00,166.4,166.5,166.4,166.4,700.0,166.4,166.5,166.4,166.4,700.0
2019-06-05 13:40:00,166.29,166.5,166.14,166.47,2019.0,166.29,166.5,166.14,166.47,2019.0
2019-06-05 13:45:00,166.66,166.67,166.57,166.64,700.0,166.66,166.67,166.57,166.64,700.0
2019-06-05 13:50:00,166.66,166.74,166.4,166.4,1000.0,166.66,166.74,166.4,166.4,1000.0
2019-06-05 13:55:00,166.47,166.97,166.47,166.83,2900.0,166.47,166.97,166.47,166.83,2900.0
2019-06-05 14:00:00,166.84,167.21,166.77,167.04,2900.0,166.84,167.21,166.77,167.04,2900.0
2019-06-05 14:05:00,167.01,167.4,167.01,167.4,2178.0,167.01,167.4,167.01,167.4,2178.0
2019-06-05 14:10:00,167.52,167.62,167.27,167.35,4278.0,167.52,167.62,167.27,167.35,4278.0
2019-06-05 14:15:00,167.31,167.52,167.28,167.37,3245.0,167.31,167.52,167.28,167.37,3245.0
2019-06-05 14:20:00,167.27,167.79,167.22,167.73,3323.0,167.27,167.79,167.22,167.73,3323.0
2019-06-05 14:25:00,167.83,167.83,167.55,167.77,3822.0,167.83,167.83,167.55,167.77,3822.0
2019-06-05 14:30:00,167.86,168.08,167.74,168.08,4713.0,167.86,168.08,167.74,168.08,4713.0
2019-06-05 14:35:00,168.05,168.35,168.05,168.33,4000.0,168.05,168.35,168.05,168.33,4000.0
2019-06-05 14:40:00,168.38,168.4,168.27,168.37,1700.0,168.38,168.4,168.27,168.37,1700.0
2019-06-05 14:45:00,168.43,168.91,168.37,168.75,10907.0,168.43,168.91,168.37,168.75,10907.0
2019-06-05 14:50:00,168.59,168.63,168.44,168.56,5800.0,168.59,168.63,168.44,168.56,5800.0
2019-06-05 14:55:00,168.66,168.84,168.58,168.68,2634.0,168.66,168.84,168.58,168.68,2634.0
2019-06-05 15:00:00,168.58,168.68,168.48,168.64,2100.0,168.58,168.68,168.48,168.64,2100.0
2019-06-05 15:05:00,168.57,168.81,168.4,168.6,5808.0,168.57,168.81,168.4,168.6,5808.0
2019-06-05 15:10:00,168.51,168.78,168.37,168.65,7072.0,168.51,168.78,168.37,168.65,7072.0
2019-06-05 15:15:00,168.52,168.86,168.43,168.77,6337.0,168.52,168.86,168.43,168.77,6337.0
2019-06-05 15:20:00,168.77,168.91,168.68,168.81,8346.0,168.77,168.91,168.68,168.81,8346.0
2019-06-05 15:25:00,168.86,169.0,168.71,168.71,9641.0,168.86,169.0,168.71,168.71,9641.0
2019-06-05 15:30:00,168.65,168.81,168.27,168.57,6428.0,168.65,168.81,168.27,168.57,6428.0
2019-06-05 15:35:00,168.61,168.94,168.51,168.82,8506.0,168.61,168.94,168.51,168.82,8506.0
2019-06-05 15:40:00,168.87,169.07,168.84,169.01,11354.0,168.87,169.07,168.84,169.01,11354.0
2019-06-05 15:45:00,169.03,169.21,168.84,169.03,17309.0,169.03,169.21,168.84,169.03,17309.0
2019-06-05 15:50:00,169.07,169.58,169.07,169.51,10876.0,169.07,169.58,169.07,169.51,10876.0
2019-06-05 15:55:00,169.5,169.71,169.38,169.41,19765.0,169.5,169.71,169.38,169.41,19765.0
2019-06-06 09:30:00,168.72,168.72,167.14,167.77,4354.0,168.72,168.72,167.14,167.77,4354.0
2019-06-06 09:35:00,167.51,169.3,167.51,169.3,1206.0,167.51,169.3,167.51,169.3,1206.0
2019-06-06 09:40:00,168.1,168.43,166.79,166.79,4955.0,168.1,168.43,166.79,166.79,4955.0
2019-06-06 09:45:00,166.95,167.81,166.52,167.81,4080.0,166.95,167.81,166.52,167.81,4080.0
2019-06-06 09:50:00,167.81,168.13,167.32,167.77,4700.0,167.81,168.13,167.32,167.77,4700.0
2019-06-06 09:55:00,167.93,168.15,167.53,167.54,5530.0,167.93,168.15,167.53,167.54,5530.0
2019-06-06 10:00:00,167.65,168.02,167.65,167.98,7245.0,167.65,168.02,167.65,167.98,7245.0
2019-06-06 10:05:00,168.37,168.37,167.66,167.67,1775.0,168.37,168.37,167.66,167.67,1775.0
2019-06-06 10:10:00,167.69,167.92,167.31,167.63,3500.0,167.69,167.92,167.31,167.63,3500.0
2019-06-06 10:15:00,167.46,167.6,166.85,166.86,2201.0,167.46,167.6,166.85,166.86,2201.0
2019-06-06 10:20:00,166.78,166.92,166.2,166.56,8596.0,166.78,166.92,166.2,166.56,8596.0
2019-06-06 10:25:00,166.54,166.54,166.0,166.4,4400.0,166.54,166.54,166.0,166.4,4400.0
2019-06-06 10:30:00,166.25,166.61,166.16,166.47,5401.0,166.25,166.61,166.16,166.47,5401.0
2019-06-06 10:35:00,166.51,166.57,166.1,166.19,3950.0,166.51,166.57,166.1,166.19,3950.0
2019-06-06 10:40:00,166.1,166.27,165.77,166.19,7696.0,166.1,166.27,165.77,166.19,7696.0
2019-06-06 10:45:00,166.02,166.17,165.89,166.03,3575.0,166.02,166.17,165.89,166.03,3575.0
2019-06-06 10:50:00,166.0,166.6,166.0,166.59,1400.0,166.0,166.6,166.0,166.59,1400.0
2019-06-06 10:55:00,166.6,166.72,166.38,166.38,4942.0,166.6,166.72,166.38,166.38,4942.0
2019-06-06 11:00:00,166.35,166.71,166.31,166.35,2578.0,166.35,166.71,166.31,166.35,2578.0
2019-06-06 11:05:00,166.35,167.45,166.35,167.25,900.0,166.35,167.45,166.35,167.25,900.0
2019-06-06 11:10:00,167.48,167.48,166.86,166.95,600.0,167.48,167.48,166.86,166.95,600.0
2019-06-06 11:15:00,166.99,167.35,166.7,167.35,3404.0,166.99,167.35,166.7,167.35,3404.0
2019-06-06 11:20:00,167.36,167.36,167.15,167.15,1845.0,167.36,167.36,167.15,167.15,1845.0
2019-06-06 11:25:00,167.5,168.57,167.5,168.56,1370.0,167.5,168.57,167.5,168.56,1370.0
2019-06-06 11:30:00,168.54,169.25,168.54,168.9,2252.0,168.54,169.25,168.54,168.9,2252.0
2019-06-06 11:35:00,168.99,169.28,168.88,169.24,1700.0,168.99,169.28,168.88,169.24,1700.0
2019-06-06 11:40:00,169.28,169.67,168.85,169.18,4393.0,169.28,169.67,168.85,169.18,4393.0
2019-06-06 11:45:00,168.82,168.82,167.95,168.64,3175.0,168.82,168.82,167.95,168.64,3175.0
2019-06-06 11:50:00,168.63,169.37,168.63,169.01,1523.0,168.63,169.37,168.63,169.01,1523.0
2019-06-06 11:55:00,168.78,169.22,168.77,169.02,1400.0,168.78,169.22,168.77,169.02,1400.0
2019-06-06 12:00:00,168.97,169.26,168.97,169.11,1000.0,168.97,169.26,168.97,169.11,1000.0
2019-06-06 12:05:00,169.07,169.18,168.64,168.89,4014.0,169.07,169.18,168.64,168.89,4014.0
2019-06-06 12:10:00,168.94,168.99,168.94,168.98,300.0,168.94,168.99,168.94,168.98,300.0
2019-06-06 12:15:00,169.11,169.18,168.95,169.16,1550.0,169.11,169.18,168.95,169.16,1550.0
2019-06-06 12:20:00,169.22,169.42,169.0,169.01,1090.0,169.22,169.42,169.0,169.01,1090.0
2019-06-06 12:25:00,169.15,169.15,168.92,168.97,600.0,169.15,169.15,168.92,168.97,600.0
2019-06-06 12:30:00,168.94,169.22,168.92,169.02,1925.0,168.94,169.22,168.92,169.02,1925.0
2019-06-06 12:35:00,168.98,169.08,168.86,169.08,300.0,168.98,169.08,168.86,169.08,300.0
2019-06-06 12:40:00,169.13,169.27,169.13,169.27,600.0,169.13,169.27,169.13,169.27,600.0
2019-06-06 12:45:00,169.29,169.51,169.29,169.46,600.0,169.29,169.51,169.29,169.46,600.0
2019-06-06 12:50:00,169.46,169.46,169.08,169.08,3300.0,169.46,169.46,169.08,169.08,3300.0
2019-06-06 12:55:00,169.01,169.09,169.0,169.0,600.0,169.01,169.09,169.0,169.0,600.0
2019-06-06 13:00:00,169.01,169.02,168.78,168.99,1300.0,169.01,169.02,168.78,168.99,1300.0
2019-06-06 13:05:00,168.78,168.85,168.57,168.57,1100.0,168.78,168.85,168.57,168.57,1100.0
2019-06-06 13:10:00,168.8,168.8,168.75,168.75,500.0,168.8,168.8,168.75,168.75,500.0
2019-06-06 13:15:00,168.67,168.68,168.54,168.54,600.0,168.67,168.68,168.54,168.54,600.0
2019-06-06 13:20:00,168.31,168.34,168.09,168.25,1258.0,168.31,168.34,168.09,168.25,1258.0
2019-06-06 13:25:00,168.28,168.36,168.28,168.36,400.0,168.28,168.36,168.28,168.36,400.0
2019-06-06 13:30:00,168.36,168.59,168.35,168.53,1050.0,168.36,168.59,168.35,168.53,1050.0
2019-06-06 13:35:00,168.51,168.51,168.37,168.37,500.0,168.51,168.51,168.37,168.37,500.0
2019-06-06 13:40:00,168.42,168.87,168.08,168.87,1200.0,168.42,168.87,168.08,168.87,1200.0
2019-06-06 13:45:00,168.9,168.92,168.43,168.51,2700.0,168.9,168.92,168.43,168.51,2700.0
2019-06-06 13:50:00,168.58,168.92,168.48,168.92,700.0,168.58,168.92,168.48,168.92,700.0
2019-06-06 13:55:00,168.87,168.9,168.67,168.84,1700.0,168.87,168.9,168.67,168.84,1700.0
2019-06-06 14:00:00,168.68,168.81,168.57,168.73,1600.0,168.68,168.81,168.57,168.73,1600.0
2019-06-06 14:05:00,168.79,168.79,168.56,168.56,1500.0,168.79,168.79,168.56,168.56,1500.0
2019-06-06 14:10:00,168.62,168.68,168.44,168.45,2595.0,168.62,168.68,168.44,168.45,2595.0
2019-06-06 14:15:00,168.61,168.7,168.57,168.66,600.0,168.61,168.7,168.57,168.66,600.0
2019-06-06 14:20:00,168.7,168.84,168.63,168.63,2205.0,168.7,168.84,168.63,168.63,2205.0
2019-06-06 14:25:00,168.79,168.95,168.43,168.5,1903.0,168.79,168.95,168.43,168.5,1903.0
2019-06-06 14:30:00,168.62,169.35,168.62,169.34,1831.0,168.62,169.35,168.62,169.34,1831.0
2019-06-06 14:35:00,169.26,169.26,168.93,168.94,600.0,169.26,169.26,168.93,168.94,600.0
2019-06-06 14:40:00,168.94,169.52,168.93,169.5,3125.0,168.94,169.52,168.93,169.5,3125.0
2019-06-06 14:45:00,169.7,169.7,169.35,169.35,1441.0,169.7,169.7,169.35,169.35,1441.0
2019-06-06 14:50:00,169.44,169.52,169.37,169.44,1200.0,169.44,169.52,169.37,169.44,1200.0
2019-06-06 14:55:00,169.39,169.45,169.37,169.38,2000.0,169.39,169.45,169.37,169.38,2000.0
2019-06-06 15:00:00,169.45,169.45,169.21,169.36,2135.0,169.45,169.45,169.21,169.36,2135.0
2019-06-06 15:05:00,169.45,169.54,169.11,169.17,2403.0,169.45,169.54,169.11,169.17,2403.0
2019-06-06 15:10:00,169.19,169.61,169.19,169.61,7295.0,169.19,169.61,169.19,169.61,7295.0
2019-06-06 15:15:00,169.61,169.87,169.55,169.86,4742.0,169.61,169.87,169.55,169.86,4742.0
2019-06-06 15:20:00,169.86,169.89,169.77,169.89,1100.0,169.86,169.89,169.77,169.89,1100.0
2019-06-06 15:25:00,169.96,170.04,169.83,169.84,3406.0,169.96,170.04,169.83,169.84,3406.0
2019-06-06 15:30:00,169.84,170.14,169.79,170.02,3135.0,169.84,170.14,169.79,170.02,3135.0
2019-06-06 15:35:00,169.94,169.95,169.67,169.76,6437.0,169.94,169.95,169.67,169.76,6437.0
2019-06-06 15:40:00,169.75,169.75,169.35,169.4,4657.0,169.75,169.75,169.35,169.4,4657.0
2019-06-06 15:45:00,169.38,169.7,169.38,169.6,6682.0,169.38,169.7,169.38,169.6,6682.0
2019-06-06 15:50:00,169.72,169.79,168.96,169.13,8400.0,169.72,169.79,168.96,169.13,8400.0
2019-06-06 15:55:00,169.1,169.26,169.0,169.09,22668.0,169.1,169.26,169.0,169.09,22668.0
2019-06-07 09:30:00,169.72,173.42,169.72,173.0,19418.0,169.72,173.42,169.72,173.0,19418.0
2019-06-07 09:35:00,173.44,175.39,173.3,175.38,5194.0,173.44,175.39,173.3,175.38,5194.0
2019-06-07 09:40:00,175.6,177.05,174.96,176.18,49209.0,175.6,177.05,174.96,176.18,49209.0
2019-06-07 09:45:00,176.13,176.28,175.46,175.82,13864.0,176.13,176.28,175.46,175.82,13864.0
2019-06-07 09:50:00,175.49,175.52,174.65,174.83,5333.0,175.49,175.52,174.65,174.83,5333.0
2019-06-07 09:55:00,174.75,175.57,174.75,175.35,11715.0,174.75,175.57,174.75,175.35,11715.0
2019-06-07 10:00:00,175.57,176.44,175.0,175.05,14372.0,175.57,176.44,175.0,175.05,14372.0
2019-06-07 10:05:00,175.06,175.31,173.0,173.0,15371.0,175.06,175.31,173.0,173.0,15371.0
2019-06-07 10:10:00,173.13,174.1,172.5,173.22,5454.0,173.13,174.1,172.5,173.22,5454.0
2019-06-07 10:15:00,173.44,174.37,173.0,174.2,10968.0,173.44,174.37,173.0,174.2,10968.0
2019-06-07 10:20:00,174.2,174.35,173.91,174.35,3200.0,174.2,174.35,173.91,174.35,3200.0
2019-06-07 10:25:00,174.47,174.65,174.25,174.34,3537.0,174.47,174.65,174.25,174.34,3537.0
2019-06-07 10:30:00,175.29,175.29,174.33,174.76,5317.0,175.29,175.29,174.33,174.76,5317.0
2019-06-07 10:35:00,174.72,175.25,174.7,175.0,2282.0,174.72,175.25,174.7,175.0,2282.0
2019-06-07 10:40:00,175.03,175.03,174.77,174.82,695.0,175.03,175.03,174.77,174.82,695.0
2019-06-07 10:45:00,174.53,174.97,174.36,174.77,2731.0,174.53,174.97,174.36,174.77,2731.0
2019-06-07 10:50:00,174.82,174.83,174.56,174.69,1598.0,174.82,174.83,174.56,174.69,1598.0
2019-06-07 10:55:00,174.43,174.95,174.41,174.95,8696.0,174.43,174.95,174.41,174.95,8696.0
2019-06-07 11:00:00,174.76,174.79,174.23,174.23,1064.0,174.76,174.79,174.23,174.23,1064.0
2019-06-07 11:05:00,174.17,174.17,173.27,173.65,4359.0,174.17,174.17,173.27,173.65,4359.0
2019-06-07 11:10:00,173.47,173.88,173.46,173.46,1175.0,173.47,173.88,173.46,173.46,1175.0
2019-06-07 11:15:00,173.41,173.64,173.29,173.43,3342.0,173.41,173.64,173.29,173.43,3342.0
2019-06-07 11:20:00,173.57,174.39,173.57,173.9,4300.0,173.57,174.39,173.57,173.9,4300.0
2019-06-07 11:25:00,173.99,174.0,173.27,173.27,3500.0,173.99,174.0,173.27,173.27,3500.0
2019-06-07 11:30:00,173.63,173.92,173.25,173.25,1500.0,173.63,173.92,173.25,173.25,1500.0
2019-06-07 11:35:00,173.44,173.59,173.3,173.35,1100.0,173.44,173.59,173.3,173.35,1100.0
2019-06-07 11:40:00,173.31,173.74,173.2,173.74,2200.0,173.31,173.74,173.2,173.74,2200.0
2019-06-07 11:45:00,173.72,173.9,173.19,173.9,2322.0,173.72,173.9,173.19,173.9,2322.0
2019-06-07 11:50:00,173.8,173.81,173.44,173.44,1000.0,173.8,173.81,173.44,173.44,1000.0
2019-06-07 11:55:00,173.58,173.76,173.44,173.45,1414.0,173.58,173.76,173.44,173.45,1414.0
2019-06-07 12:00:00,173.39,173.5,173.01,173.19,2000.0,173.39,173.5,173.01,173.19,2000.0
2019-06-07 12:05:00,173.27,173.39,172.96,173.33,2552.0,173.27,173.39,172.96,173.33,2552.0
2019-06-07 12:10:00,173.27,173.62,173.27,173.57,1590.0,173.27,173.62,173.27,173.57,1590.0
2019-06-07 12:15:00,173.63,173.77,173.59,173.59,1400.0,173.63,173.77,173.59,173.59,1400.0
2019-06-07 12:20:00,173.51,173.75,173.45,173.75,1796.0,173.51,173.75,173.45,173.75,1796.0
2019-06-07 12:25:00,173.75,173.81,173.47,173.76,1600.0,173.75,173.81,173.47,173.76,1600.0
2019-06-07 12:30:00,173.8,173.93,173.65,173.78,2718.0,173.8,173.93,173.65,173.78,2718.0
2019-06-07 12:35:00,173.75,173.8,173.5,173.8,1046.0,173.75,173.8,173.5,173.8,1046.0
2019-06-07 12:40:00,173.61,174.21,173.59,174.02,2803.0,173.61,174.21,173.59,174.02,2803.0
2019-06-07 12:45:00,174.14,174.37,173.99,174.19,2530.0,174.14,174.37,173.99,174.19,2530.0
2019-06-07 12:50:00,174.21,174.49,174.15,174.35,4470.0,174.21,174.49,174.15,174.35,4470.0
2019-06-07 12:55:00,174.42,174.56,174.38,174.38,3079.0,174.42,174.56,174.38,174.38,3079.0
2019-06-07 13:00:00,174.5,174.94,174.49,174.9,2600.0,174.5,174.94,174.49,174.9,2600.0
2019-06-07 13:05:00,174.75,174.84,174.62,174.67,1474.0,174.75,174.84,174.62,174.67,1474.0
2019-06-07 13:10:00,174.68,174.86,174.53,174.6,4838.0,174.68,174.86,174.53,174.6,4838.0
2019-06-07 13:15:00,174.6,175.29,174.52,175.28,3232.0,174.6,175.29,174.52,175.28,3232.0
2019-06-07 13:20:00,175.37,175.4,174.89,174.91,4715.0,175.37,175.4,174.89,174.91,4715.0
2019-06-07 13:25:00,175.0,175.23,174.99,175.13,1195.0,175.0,175.23,174.99,175.13,1195.0
2019-06-07 13:30:00,175.19,175.3,175.07,175.07,1875.0,175.19,175.3,175.07,175.07,1875.0
2019-06-07 13:35:00,175.11,175.23,175.0,175.23,1728.0,175.11,175.23,175.0,175.23,1728.0
2019-06-07 13:40:00,175.2,175.2,174.85,175.0,1100.0,175.2,175.2,174.85,175.0,1100.0
2019-06-07 13:45:00,175.0,175.0,174.62,174.66,1771.0,175.0,175.0,174.62,174.66,1771.0
2019-06-07 13:50:00,174.84,174.96,174.84,174.88,1001.0,174.84,174.96,174.84,174.88,1001.0
2019-06-07 13:55:00,174.89,175.07,174.83,175.03,1981.0,174.89,175.07,174.83,175.03,1981.0
2019-06-07 14:00:00,174.98,174.98,174.51,174.59,1645.0,174.98,174.98,174.51,174.59,1645.0
2019-06-07 14:05:00,174.59,174.68,174.52,174.67,1506.0,174.59,174.68,174.52,174.67,1506.0
2019-06-07 14:10:00,174.68,174.78,174.56,174.61,1329.0,174.68,174.78,174.56,174.61,1329.0
2019-06-07 14:15:00,174.53,174.64,174.52,174.61,1400.0,174.53,174.64,174.52,174.61,1400.0
2019-06-07 14:20:00,174.61,174.75,174.56,174.74,1315.0,174.61,174.75,174.56,174.74,1315.0
2019-06-07 14:25:00,174.79,174.97,174.66,174.81,3446.0,174.79,174.97,174.66,174.81,3446.0
2019-06-07 14:30:00,174.81,174.81,174.58,174.61,1049.0,174.81,174.81,174.58,174.61,1049.0
2019-06-07 14:35:00,174.66,174.84,174.65,174.72,5437.0,174.66,174.84,174.65,174.72,5437.0
2019-06-07 14:40:00,174.65,174.65,174.25,174.25,804.0,174.65,174.65,174.25,174.25,804.0
2019-06-07 14:45:00,174.28,174.28,173.85,173.88,2181.0,174.28,174.28,173.85,173.88,2181.0
2019-06-07 14:50:00,173.83,174.15,173.83,173.93,1300.0,173.83,174.15,173.83,173.93,1300.0
2019-06-07 14:55:00,173.86,174.06,173.86,174.0,1500.0,173.86,174.06,173.86,174.0,1500.0
2019-06-07 15:00:00,173.97,174.24,173.95,174.1,2010.0,173.97,174.24,173.95,174.1,2010.0
2019-06-07 15:05:00,174.15,174.25,174.01,174.25,1200.0,174.15,174.25,174.01,174.25,1200.0
2019-06-07 15:10:00,174.2,174.34,174.08,174.24,3776.0,174.2,174.34,174.08,174.24,3776.0
2019-06-07 15:15:00,174.27,174.48,174.26,174.47,2625.0,174.27,174.48,174.26,174.47,2625.0
2019-06-07 15:20:00,174.36,174.57,174.28,174.49,4746.0,174.36,174.57,174.28,174.49,4746.0
2019-06-07 15:25:00,174.53,174.61,174.48,174.48,1350.0,174.53,174.61,174.48,174.48,1350.0
2019-06-07 15:30:00,174.52,174.55,174.31,174.41,3075.0,174.52,174.55,174.31,174.41,3075.0
2019-06-07 15:35:00,174.5,174.64,174.44,174.48,5494.0,174.5,174.64,174.44,174.48,5494.0
2019-06-07 15:40:00,174.48,174.55,174.21,174.21,4909.0,174.48,174.55,174.21,174.21,4909.0
2019-06-07 15:45:00,174.11,174.25,173.93,174.05,6029.0,174.11,174.25,173.93,174.05,6029.0
2019-06-07 15:50:00,174.07,174.33,174.05,174.05,9292.0,174.07,174.33,174.05,174.05,9292.0
2019-06-07 15:55:00,174.11,174.79,174.11,174.32,44333.0,174.11,174.79,174.11,174.32,44333.0
2019-06-10 09:30:00,174.31,178.72,174.12,178.28,35684.0,174.31,178.72,174.12,178.28,35684.0
2019-06-10 09:35:00,178.36,179.5,176.5,179.43,8569.0,178.36,179.5,176.5,179.43,8569.0
2019-06-10 09:40:00,179.43,181.59,179.43,181.37,15259.0,179.43,181.59,179.43,181.37,15259.0
2019-06-10 09:45:00,180.81,181.34,179.18,179.83,6710.0,180.81,181.34,179.18,179.83,6710.0
2019-06-10 09:50:00,179.8,180.23,178.5,179.3,4300.0,179.8,180.23,178.5,179.3,4300.0
2019-06-10 09:55:00,179.78,180.52,179.65,180.33,7501.0,179.78,180.52,179.65,180.33,7501.0
2019-06-10 10:00:00,180.33,181.09,180.12,180.72,4629.0,180.33,181.09,180.12,180.72,4629.0
2019-06-10 10:05:00,180.78,181.17,180.46,180.79,3728.0,180.78,181.17,180.46,180.79,3728.0
2019-06-10 10:10:00,180.71,180.95,180.25,180.25,3624.0,180.71,180.95,180.25,180.25,3624.0
2019-06-10 10:15:00,180.4,180.45,179.93,180.23,3330.0,180.4,180.45,179.93,180.23,3330.0
2019-06-10 10:20:00,180.01,180.1,179.04,179.19,1000.0,180.01,180.1,179.04,179.19,1000.0
2019-06-10 10:25:00,179.23,179.37,178.85,179.18,3802.0,179.23,179.37,178.85,179.18,3802.0
2019-06-10 10:30:00,179.39,179.46,178.94,179.46,2682.0,179.39,179.46,178.94,179.46,2682.0
2019-06-10 10:35:00,179.61,179.83,179.33,179.33,2900.0,179.61,179.83,179.33,179.33,2900.0
2019-06-10 10:40:00,179.6,180.09,179.6,179.97,1600.0,179.6,180.09,179.6,179.97,1600.0
2019-06-10 10:45:00,180.21,180.28,180.21,180.24,500.0,180.21,180.28,180.21,180.24,500.0
2019-06-10 10:50:00,180.05,180.36,180.04,180.36,415.0,180.05,180.36,180.04,180.36,415.0
2019-06-10 10:55:00,180.02,180.04,179.59,179.6,2749.0,180.02,180.04,179.59,179.6,2749.0
2019-06-10 11:00:00,179.42,179.67,179.4,179.58,3301.0,179.42,179.67,179.4,179.58,3301.0
2019-06-10 11:05:00,179.59,179.59,179.14,179.35,1851.0,179.59,179.59,179.14,179.35,1851.0
2019-06-10 11:10:00,179.4,179.51,179.2,179.38,1950.0,179.4,179.51,179.2,179.38,1950.0
2019-06-10 11:15:00,179.28,179.38,178.83,179.06,2300.0,179.28,179.38,178.83,179.06,2300.0
2019-06-10 11:20:00,179.0,179.58,178.84,179.47,3401.0,179.0,179.58,178.84,179.47,3401.0
2019-06-10 11:25:00,179.43,179.79,179.39,179.39,1880.0,179.43,179.79,179.39,179.39,1880.0
2019-06-10 11:30:00,179.47,179.91,179.47,179.66,2172.0,179.47,179.91,179.47,179.66,2172.0
2019-06-10 11:35:00,179.9,180.18,179.48,180.08,2511.0,179.9,180.18,179.48,180.08,2511.0
2019-06-10 11:40:00,180.24,180.6,179.98,180.08,3022.0,180.24,180.6,179.98,180.08,3022.0
2019-06-10 11:45:00,180.47,180.48,180.16,180.45,2023.0,180.47,180.48,180.16,180.45,2023.0
2019-06-10 11:50:00,180.38,180.72,180.24,180.72,1736.0,180.38,180.72,180.24,180.72,1736.0
2019-06-10 11:55:00,180.78,180.95,180.32,180.54,2040.0,180.78,180.95,180.32,180.54,2040.0
2019-06-10 12:00:00,180.35,180.35,180.03,180.03,2652.0,180.35,180.35,180.03,180.03,2652.0
2019-06-10 12:05:00,179.77,180.0,179.58,179.82,1812.0,179.77,180.0,179.58,179.82,1812.0
2019-06-10 12:10:00,179.75,179.85,179.4,179.4,1386.0,179.75,179.85,179.4,179.4,1386.0
2019-06-10 12:15:00,179.53,179.61,179.48,179.48,907.0,179.53,179.61,179.48,179.48,907.0
2019-06-10 12:20:00,179.29,179.29,178.87,178.87,1305.0,179.29,179.29,178.87,178.87,1305.0
2019-06-10 12:25:00,178.88,179.0,178.8,178.81,1520.0,178.88,179.0,178.8,178.81,1520.0
2019-06-10 12:30:00,178.84,179.03,178.71,178.71,1050.0,178.84,179.03,178.71,178.71,1050.0
2019-06-10 12:35:00,178.67,178.89,178.64,178.64,819.0,178.67,178.89,178.64,178.64,819.0
2019-06-10 12:40:00,178.87,179.36,178.87,179.02,2800.0,178.87,179.36,178.87,179.02,2800.0
2019-06-10 12:45:00,178.93,179.28,178.78,179.28,1889.0,178.93,179.28,178.78,179.28,1889.0
2019-06-10 12:50:00,179.09,179.13,178.69,179.13,3175.0,179.09,179.13,178.69,179.13,3175.0
2019-06-10 12:55:00,179.13,179.14,178.64,178.67,4750.0,179.13,179.14,178.64,178.67,4750.0
2019-06-10 13:00:00,178.59,179.18,178.59,179.11,7172.0,178.59,179.18,178.59,179.11,7172.0
2019-06-10 13:05:00,179.4,179.4,179.19,179.19,1381.0,179.4,179.4,179.19,179.19,1381.0
2019-06-10 13:10:00,179.2,179.86,179.2,179.71,1100.0,179.2,179.86,179.2,179.71,1100.0
2019-06-10 13:15:00,179.69,179.69,179.45,179.45,1300.0,179.69,179.69,179.45,179.45,1300.0
2019-06-10 13:20:00,179.38,179.38,179.2,179.28,2201.0,179.38,179.38,179.2,179.28,2201.0
2019-06-10 13:25:00,179.11,179.11,179.05,179.05,300.0,179.11,179.11,179.05,179.05,300.0
2019-06-10 13:30:00,179.03,179.46,179.03,179.46,924.0,179.03,179.46,179.03,179.46,924.0
2019-06-10 13:35:00,179.39,179.41,179.34,179.41,600.0,179.39,179.41,179.34,179.41,600.0
2019-06-10 13:40:00,179.68,179.68,179.41,179.41,1430.0,179.68,179.68,179.41,179.41,1430.0
2019-06-10 13:45:00,179.44,179.69,179.28,179.51,2604.0,179.44,179.69,179.28,179.51,2604.0
2019-06-10 13:50:00,179.45,179.72,179.43,179.65,1000.0,179.45,179.72,179.43,179.65,1000.0
2019-06-10 13:55:00,179.71,179.78,179.57,179.57,1400.0,179.71,179.78,179.57,179.57,1400.0
2019-06-10 14:00:00,179.56,179.64,178.97,179.21,2214.0,179.56,179.64,178.97,179.21,2214.0
2019-06-10 14:05:00,179.09,179.3,178.9,179.0,1633.0,179.09,179.3,178.9,179.0,1633.0
2019-06-10 14:10:00,178.95,178.95,178.54,178.71,4353.0,178.95,178.95,178.54,178.71,4353.0
2019-06-10 14:15:00,178.58,178.58,177.73,177.84,3088.0,178.58,178.58,177.73,177.84,3088.0
2019-06-10 14:20:00,177.93,178.29,177.72,178.16,3325.0,177.93,178.29,177.72,178.16,3325.0
2019-06-10 14:25:00,178.46,178.61,178.46,178.53,300.0,178.46,178.61,178.46,178.53,300.0
2019-06-10 14:30:00,178.75,178.75,178.4,178.6,1000.0,178.75,178.75,178.4,178.6,1000.0
2019-06-10 14:35:00,178.62,178.62,178.35,178.45,700.0,178.62,178.62,178.35,178.45,700.0
2019-06-10 14:40:00,178.35,178.4,178.2,178.4,600.0,178.35,178.4,178.2,178.4,600.0
2019-06-10 14:45:00,178.46,178.56,178.42,178.49,900.0,178.46,178.56,178.42,178.49,900.0
2019-06-10 14:50:00,178.49,178.51,178.41,178.43,700.0,178.49,178.51,178.41,178.43,700.0
2019-06-10 14:55:00,178.19,178.31,178.0,178.11,1600.0,178.19,178.31,178.0,178.11,1600.0
2019-06-10 15:00:00,178.11,178.4,178.11,178.22,1863.0,178.11,178.4,178.11,178.22,1863.0
2019-06-10 15:05:00,178.21,178.42,178.17,178.4,1693.0,178.21,178.42,178.17,178.4,1693.0
2019-06-10 15:10:00,178.36,178.56,178.18,178.18,1800.0,178.36,178.56,178.18,178.18,1800.0
2019-06-10 15:15:00,178.15,178.5,178.03,178.44,1301.0,178.15,178.5,178.03,178.44,1301.0
2019-06-10 15:20:00,178.32,178.32,178.0,178.12,2457.0,178.32,178.32,178.0,178.12,2457.0
2019-06-10 15:25:00,178.11,178.11,177.47,177.54,2275.0,178.11,178.11,177.47,177.54,2275.0
2019-06-10 15:30:00,177.86,177.86,177.61,177.61,2331.0,177.86,177.86,177.61,177.61,2331.0
2019-06-10 15:35:00,177.45,177.62,177.4,177.55,2860.0,177.45,177.62,177.4,177.55,2860.0
2019-06-10 15:40:00,177.47,177.62,177.17,177.39,4810.0,177.47,177.62,177.17,177.39,4810.0
2019-06-10 15:45:00,177.4,178.06,177.25,177.43,7592.0,177.4,178.06,177.25,177.43,7592.0
2019-06-10 15:50:00,177.61,177.69,177.29,177.69,6435.0,177.61,177.69,177.29,177.69,6435.0
2019-06-10 15:55:00,177.64,177.77,177.28,177.46,11740.0,177.64,177.77,177.28,177.46,11740.0
2019-06-11 09:30:00,180.0,180.0,178.86,179.06,5262.0,180.0,180.0,178.86,179.06,5262.0
2019-06-11 09:35:00,179.0,179.0,177.8,178.49,1960.0,179.0,179.0,177.8,178.49,1960.0
2019-06-11 09:40:00,177.79,178.43,177.52,177.93,1400.0,177.79,178.43,177.52,177.93,1400.0
2019-06-11 09:45:00,177.73,177.73,176.68,176.68,1785.0,177.73,177.73,176.68,176.68,1785.0
2019-06-11 09:50:00,176.65,177.0,175.58,177.0,4348.0,176.65,177.0,175.58,177.0,4348.0
2019-06-11 09:55:00,176.68,177.03,176.31,176.89,4676.0,176.68,177.03,176.31,176.89,4676.0
2019-06-11 10:00:00,177.03,177.03,176.21,176.8,4366.0,177.03,177.03,176.21,176.8,4366.0
2019-06-11 10:05:00,176.38,176.42,175.58,176.0,5000.0,176.38,176.42,175.58,176.0,5000.0
2019-06-11 10:10:00,176.06,176.08,175.15,175.31,2625.0,176.06,176.08,175.15,175.31,2625.0
2019-06-11 10:15:00,175.68,175.86,175.28,175.85,6382.0,175.68,175.86,175.28,175.85,6382.0
2019-06-11 10:20:00,175.88,176.29,175.88,176.19,2800.0,175.88,176.29,175.88,176.19,2800.0
2019-06-11 10:25:00,176.05,176.18,175.55,176.12,6000.0,176.05,176.18,175.55,176.12,6000.0
2019-06-11 10:30:00,176.02,176.21,175.59,175.65,2696.0,176.02,176.21,175.59,175.65,2696.0
2019-06-11 10:35:00,175.44,175.5,174.86,174.86,1300.0,175.44,175.5,174.86,174.86,1300.0
2019-06-11 10:40:00,174.84,175.03,174.51,174.51,1200.0,174.84,175.03,174.51,174.51,1200.0
2019-06-11 10:45:00,174.66,174.84,174.45,174.61,1800.0,174.66,174.84,174.45,174.61,1800.0
2019-06-11 10:50:00,174.55,174.8,174.25,174.8,3366.0,174.55,174.8,174.25,174.8,3366.0
2019-06-11 10:55:00,174.64,174.96,174.64,174.96,800.0,174.64,174.96,174.64,174.96,800.0
2019-06-11 11:00:00,174.78,174.87,174.15,174.5,1100.0,174.78,174.87,174.15,174.5,1100.0
2019-06-11 11:05:00,174.2,174.54,173.99,174.0,1700.0,174.2,174.54,173.99,174.0,1700.0
2019-06-11 11:10:00,173.87,173.87,173.37,173.37,2620.0,173.87,173.87,173.37,173.37,2620.0
2019-06-11 11:15:00,173.19,173.35,172.98,173.11,2800.0,173.19,173.35,172.98,173.11,2800.0
2019-06-11 11:20:00,173.25,173.27,172.19,172.24,3600.0,173.25,173.27,172.19,172.24,3600.0
2019-06-11 11:25:00,172.12,172.16,171.59,171.83,3194.0,172.12,172.16,171.59,171.83,3194.0
2019-06-11 11:30:00,171.84,172.03,171.14,171.14,3953.0,171.84,172.03,171.14,171.14,3953.0
2019-06-11 11:35:00,171.25,171.53,170.79,170.93,5862.0,171.25,171.53,170.79,170.93,5862.0
2019-06-11 11:40:00,170.83,170.83,169.63,170.14,7127.0,170.83,170.83,169.63,170.14,7127.0
2019-06-11 11:45:00,170.13,170.76,169.97,170.6,4591.0,170.13,170.76,169.97,170.6,4591.0
2019-06-11 11:50:00,170.69,171.45,170.51,171.35,5540.0,170.69,171.45,170.51,171.35,5540.0
2019-06-11 11:55:00,171.34,171.34,170.77,170.77,900.0,171.34,171.34,170.77,170.77,900.0
2019-06-11 12:00:00,170.98,171.0,169.87,170.03,5347.0,170.98,171.0,169.87,170.03,5347.0
2019-06-11 12:05:00,170.22,170.22,169.63,169.79,6021.0,170.22,170.22,169.63,169.79,6021.0
2019-06-11 12:10:00,169.75,169.83,169.33,169.83,1911.0,169.75,169.83,169.33,169.83,1911.0
2019-06-11 12:15:00,169.62,169.98,169.5,169.98,4900.0,169.62,169.98,169.5,169.98,4900.0
2019-06-11 12:20:00,169.8,170.14,169.62,170.0,2310.0,169.8,170.14,169.62,170.0,2310.0
2019-06-11 12:25:00,170.08,170.11,169.95,169.95,1852.0,170.08,170.11,169.95,169.95,1852.0
2019-06-11 12:30:00,170.09,170.41,170.08,170.38,3985.0,170.09,170.41,170.08,170.38,3985.0
2019-06-11 12:35:00,170.19,170.26,169.87,170.08,6409.0,170.19,170.26,169.87,170.08,6409.0
2019-06-11 12:40:00,170.11,170.15,169.9,170.02,7831.0,170.11,170.15,169.9,170.02,7831.0
2019-06-11 12:45:00,170.05,170.21,169.41,169.47,6015.0,170.05,170.21,169.41,169.47,6015.0
2019-06-11 12:50:00,169.36,169.64,169.06,169.06,2800.0,169.36,169.64,169.06,169.06,2800.0
2019-06-11 12:55:00,169.25,169.32,168.9,169.19,3669.0,169.25,169.32,168.9,169.19,3669.0
2019-06-11 13:00:00,169.26,170.02,169.26,170.02,1200.0,169.26,170.02,169.26,170.02,1200.0
2019-06-11 13:05:00,170.02,170.16,169.92,170.06,2000.0,170.02,170.16,169.92,170.06,2000.0
2019-06-11 13:10:00,169.83,170.08,169.63,170.01,3563.0,169.83,170.08,169.63,170.01,3563.0
2019-06-11 13:15:00,170.05,170.49,170.05,170.3,4076.0,170.05,170.49,170.05,170.3,4076.0
2019-06-11 13:20:00,170.29,170.34,169.52,169.52,1883.0,170.29,170.34,169.52,169.52,1883.0
2019-06-11 13:25:00,169.51,169.57,169.18,169.18,1700.0,169.51,169.57,169.18,169.18,1700.0
2019-06-11 13:30:00,169.22,169.74,169.06,169.73,1601.0,169.22,169.74,169.06,169.73,1601.0
2019-06-11 13:35:00,169.8,170.2,169.67,170.19,3495.0,169.8,170.2,169.67,170.19,3495.0
2019-06-11 13:40:00,169.84,170.0,169.64,169.64,604.0,169.84,170.0,169.64,169.64,604.0
2019-06-11 13:45:00,169.99,170.1,169.88,170.09,900.0,169.99,170.1,169.88,170.09,900.0
2019-06-11 13:50:00,170.09,170.52,170.09,170.44,1950.0,170.09,170.52,170.09,170.44,1950.0
2019-06-11 13:55:00,170.48,170.58,170.28,170.34,6886.0,170.48,170.58,170.28,170.34,6886.0
2019-06-11 14:00:00,170.57,170.79,170.45,170.75,5925.0,170.57,170.79,170.45,170.75,5925.0
2019-06-11 14:05:00,170.68,170.7,170.29,170.65,4048.0,170.68,170.7,170.29,170.65,4048.0
2019-06-11 14:10:00,170.68,170.89,170.67,170.78,6701.0,170.68,170.89,170.67,170.78,6701.0
2019-06-11 14:15:00,170.71,170.71,170.39,170.51,1100.0,170.71,170.71,170.39,170.51,1100.0
2019-06-11 14:20:00,170.6,170.78,170.51,170.68,4617.0,170.6,170.78,170.51,170.68,4617.0
2019-06-11 14:25:00,170.54,170.56,170.15,170.15,6400.0,170.54,170.56,170.15,170.15,6400.0
2019-06-11 14:30:00,170.18,170.38,170.12,170.34,2248.0,170.18,170.38,170.12,170.34,2248.0
2019-06-11 14:35:00,170.27,170.28,169.89,170.03,1700.0,170.27,170.28,169.89,170.03,1700.0
2019-06-11 14:40:00,169.86,170.21,169.86,170.16,1900.0,169.86,170.21,169.86,170.16,1900.0
2019-06-11 14:45:00,170.17,170.17,169.68,169.77,9117.0,170.17,170.17,169.68,169.77,9117.0
2019-06-11 14:50:00,169.77,169.83,169.47,169.52,15066.0,169.77,169.83,169.47,169.52,15066.0
2019-06-11 14:55:00,169.47,170.07,169.44,170.07,9070.0,169.47,170.07,169.44,170.07,9070.0
2019-06-11 15:00:00,170.12,170.13,169.74,169.79,2041.0,170.12,170.13,169.74,169.79,2041.0
2019-06-11 15:05:00,169.92,170.44,169.72,170.44,4420.0,169.92,170.44,169.72,170.44,4420.0
2019-06-11 15:10:00,170.4,170.59,170.24,170.52,3300.0,170.4,170.59,170.24,170.52,3300.0
2019-06-11 15:15:00,170.4,170.49,170.07,170.22,6611.0,170.4,170.49,170.07,170.22,6611.0
2019-06-11 15:20:00,170.18,170.88,170.17,170.88,8448.0,170.18,170.88,170.17,170.88,8448.0
2019-06-11 15:25:00,170.77,170.88,170.65,170.72,2408.0,170.77,170.88,170.65,170.72,2408.0
2019-06-11 15:30:00,170.65,171.28,170.65,171.0,7131.0,170.65,171.28,170.65,171.0,7131.0
2019-06-11 15:35:00,171.01,171.07,170.69,170.84,3441.0,171.01,171.07,170.69,170.84,3441.0
2019-06-11 15:40:00,170.82,170.95,170.77,170.91,5443.0,170.82,170.95,170.77,170.91,5443.0
2019-06-11 15:45:00,170.73,171.2,170.67,170.88,6311.0,170.73,171.2,170.67,170.88,6311.0
2019-06-11 15:50:00,170.8,170.81,170.44,170.57,12248.0,170.8,170.81,170.44,170.57,12248.0
2019-06-11 15:55:00,170.53,170.91,170.14,170.15,53872.0,170.53,170.91,170.14,170.15,53872.0
2019-06-12 09:30:00,171.0,171.0,169.76,170.21,8646.0,171.0,171.0,169.76,170.21,8646.0
2019-06-12 09:35:00,170.48,171.86,170.48,171.86,2300.0,170.48,171.86,170.48,171.86,2300.0
2019-06-12 09:40:00,171.85,172.75,171.46,171.47,4409.0,171.85,172.75,171.46,171.47,4409.0
2019-06-12 09:45:00,171.95,172.63,171.65,171.65,6776.0,171.95,172.63,171.65,171.65,6776.0
2019-06-12 09:50:00,171.76,172.58,171.76,172.22,1500.0,171.76,172.58,171.76,172.22,1500.0
2019-06-12 09:55:00,172.03,172.41,171.57,172.22,3160.0,172.03,172.41,171.57,172.22,3160.0
2019-06-12 10:00:00,172.21,172.53,171.65,172.25,4416.0,172.21,172.53,171.65,172.25,4416.0
2019-06-12 10:05:00,172.09,172.25,171.75,172.15,7821.0,172.09,172.25,171.75,172.15,7821.0
2019-06-12 10:10:00,172.15,172.27,171.86,171.86,5943.0,172.15,172.27,171.86,171.86,5943.0
2019-06-12 10:15:00,171.99,172.29,171.77,171.89,1800.0,171.99,172.29,171.77,171.89,1800.0
2019-06-12 10:20:00,171.89,172.0,171.21,171.21,3737.0,171.89,172.0,171.21,171.21,3737.0
2019-06-12 10:25:00,171.08,171.08,170.75,171.08,1543.0,171.08,171.08,170.75,171.08,1543.0
2019-06-12 10:30:00,171.22,171.85,171.2,171.85,3275.0,171.22,171.85,171.2,171.85,3275.0
2019-06-12 10:35:00,172.24,172.62,172.22,172.62,6754.0,172.24,172.62,172.22,172.62,6754.0
2019-06-12 10:40:00,172.97,173.1,172.63,173.1,2400.0,172.97,173.1,172.63,173.1,2400.0
2019-06-12 10:45:00,173.07,173.33,172.9,172.9,4551.0,173.07,173.33,172.9,172.9,4551.0
2019-06-12 10:50:00,172.87,173.09,172.57,172.66,3213.0,172.87,173.09,172.57,172.66,3213.0
2019-06-12 10:55:00,172.52,172.62,172.23,172.23,2400.0,172.52,172.62,172.23,172.23,2400.0
2019-06-12 11:00:00,172.13,172.46,172.08,172.28,2600.0,172.13,172.46,172.08,172.28,2600.0
2019-06-12 11:05:00,172.39,172.49,171.71,171.92,4360.0,172.39,172.49,171.71,171.92,4360.0
2019-06-12 11:10:00,171.89,171.9,171.28,171.47,2700.0,171.89,171.9,171.28,171.47,2700.0
2019-06-12 11:15:00,171.53,171.73,171.53,171.73,1000.0,171.53,171.73,171.53,171.73,1000.0
2019-06-12 11:20:00,171.93,171.93,171.48,171.83,1910.0,171.93,171.93,171.48,171.83,1910.0
2019-06-12 11:25:00,171.87,172.02,171.69,171.81,2865.0,171.87,172.02,171.69,171.81,2865.0
2019-06-12 11:30:00,172.02,172.16,172.02,172.16,600.0,172.02,172.16,172.02,172.16,600.0
2019-06-12 11:35:00,172.01,172.01,171.1,171.26,11423.0,172.01,172.01,171.1,171.26,11423.0
2019-06-12 11:40:00,171.27,171.61,171.26,171.61,2016.0,171.27,171.61,171.26,171.61,2016.0
2019-06-12 11:45:00,171.67,172.17,171.56,171.8,2700.0,171.67,172.17,171.56,171.8,2700.0
2019-06-12 11:50:00,171.81,171.86,171.6,171.84,2500.0,171.81,171.86,171.6,171.84,2500.0
2019-06-12 11:55:00,171.93,171.93,171.73,171.73,2246.0,171.93,171.93,171.73,171.73,2246.0
2019-06-12 12:00:00,171.81,172.12,171.81,172.01,1600.0,171.81,172.12,171.81,172.01,1600.0
2019-06-12 12:05:00,172.09,172.41,172.0,172.35,1808.0,172.09,172.41,172.0,172.35,1808.0
2019-06-12 12:10:00,172.22,172.44,172.19,172.19,1200.0,172.22,172.44,172.19,172.19,1200.0
2019-06-12 12:15:00,172.0,172.25,171.94,172.25,1400.0,172.0,172.25,171.94,172.25,1400.0
2019-06-12 12:20:00,172.18,172.73,172.18,172.61,4779.0,172.18,172.73,172.18,172.61,4779.0
2019-06-12 12:25:00,172.74,172.74,172.49,172.6,1200.0,172.74,172.74,172.49,172.6,1200.0
2019-06-12 12:30:00,172.61,173.06,172.59,173.03,3430.0,172.61,173.06,172.59,173.03,3430.0
2019-06-12 12:35:00,172.96,173.11,172.83,173.03,800.0,172.96,173.11,172.83,173.03,800.0
2019-06-12 12:40:00,173.09,173.26,172.98,173.14,1297.0,173.09,173.26,172.98,173.14,1297.0
2019-06-12 12:45:00,173.48,173.71,173.3,173.71,1258.0,173.48,173.71,173.3,173.71,1258.0
2019-06-12 12:50:00,173.72,173.86,173.6,173.64,3241.0,173.72,173.86,173.6,173.64,3241.0
2019-06-12 12:55:00,173.6,173.7,173.55,173.69,1856.0,173.6,173.7,173.55,173.69,1856.0
2019-06-12 13:00:00,173.67,173.68,173.5,173.51,2200.0,173.67,173.68,173.5,173.51,2200.0
2019-06-12 13:05:00,173.52,173.82,173.49,173.75,2391.0,173.52,173.82,173.49,173.75,2391.0
2019-06-12 13:10:00,173.69,173.7,173.52,173.61,2200.0,173.69,173.7,173.52,173.61,2200.0
2019-06-12 13:15:00,173.54,173.54,173.38,173.47,2791.0,173.54,173.54,173.38,173.47,2791.0
2019-06-12 13:20:00,173.59,173.59,173.37,173.42,1886.0,173.59,173.59,173.37,173.42,1886.0
2019-06-12 13:25:00,173.39,173.84,173.32,173.84,3631.0,173.39,173.84,173.32,173.84,3631.0
2019-06-12 13:30:00,173.86,173.86,173.58,173.6,2018.0,173.86,173.86,173.58,173.6,2018.0
2019-06-12 13:35:00,173.58,173.62,173.26,173.3,1873.0,173.58,173.62,173.26,173.3,1873.0
2019-06-12 13:40:00,173.31,173.5,173.3,173.48,2553.0,173.31,173.5,173.3,173.48,2553.0
2019-06-12 13:45:00,173.53,173.67,173.51,173.66,800.0,173.53,173.67,173.51,173.66,800.0
2019-06-12 13:50:00,173.72,173.8,173.46,173.6,3200.0,173.72,173.8,173.46,173.6,3200.0
2019-06-12 13:55:00,173.56,173.62,173.43,173.43,2994.0,173.56,173.62,173.43,173.43,2994.0
2019-06-12 14:00:00,173.39,173.75,173.32,173.63,2901.0,173.39,173.75,173.32,173.63,2901.0
2019-06-12 14:05:00,173.49,173.5,173.3,173.38,1318.0,173.49,173.5,173.3,173.38,1318.0
2019-06-12 14:10:00,173.45,173.54,173.34,173.39,1700.0,173.45,173.54,173.34,173.39,1700.0
2019-06-12 14:15:00,173.48,173.54,173.29,173.33,2300.0,173.48,173.54,173.29,173.33,2300.0
2019-06-12 14:20:00,173.37,173.43,172.87,173.14,3624.0,173.37,173.43,172.87,173.14,3624.0
2019-06-12 14:25:00,173.15,173.33,173.04,173.1,4900.0,173.15,173.33,173.04,173.1,4900.0
2019-06-12 14:30:00,173.04,173.17,172.95,173.05,6280.0,173.04,173.17,172.95,173.05,6280.0
2019-06-12 14:35:00,173.1,173.1,172.67,172.8,4449.0,173.1,173.1,172.67,172.8,4449.0
2019-06-12 14:40:00,172.82,173.08,172.82,173.07,1300.0,172.82,173.08,172.82,173.07,1300.0
2019-06-12 14:45:00,173.1,173.26,173.0,173.18,9004.0,173.1,173.26,173.0,173.18,9004.0
2019-06-12 14:50:00,173.18,173.18,172.78,172.86,2588.0,173.18,173.18,172.78,172.86,2588.0
2019-06-12 14:55:00,172.87,172.93,172.8,172.88,3007.0,172.87,172.93,172.8,172.88,3007.0
2019-06-12 15:00:00,172.94,172.98,172.9,172.94,2350.0,172.94,172.98,172.9,172.94,2350.0
2019-06-12 15:05:00,172.94,173.38,172.94,173.19,8285.0,172.94,173.38,172.94,173.19,8285.0
2019-06-12 15:10:00,173.19,173.36,173.17,173.19,3901.0,173.19,173.36,173.17,173.19,3901.0
2019-06-12 15:15:00,173.14,173.19,173.1,173.15,3185.0,173.14,173.19,173.1,173.15,3185.0
2019-06-12 15:20:00,173.08,173.28,173.04,173.12,7931.0,173.08,173.28,173.04,173.12,7931.0
2019-06-12 15:25:00,173.21,173.61,173.21,173.44,7693.0,173.21,173.61,173.21,173.44,7693.0
2019-06-12 15:30:00,173.4,173.55,173.4,173.52,3399.0,173.4,173.55,173.4,173.52,3399.0
2019-06-12 15:35:00,173.48,173.49,173.22,173.25,4885.0,173.48,173.49,173.22,173.25,4885.0
2019-06-12 15:40:00,173.27,173.41,173.02,173.1,7787.0,173.27,173.41,173.02,173.1,7787.0
2019-06-12 15:45:00,173.29,173.43,173.24,173.42,4219.0,173.29,173.43,173.24,173.42,4219.0
2019-06-12 15:50:00,173.4,173.72,173.29,173.49,8138.0,173.4,173.72,173.29,173.49,8138.0
2019-06-12 15:55:00,173.58,173.62,173.05,173.23,24786.0,173.58,173.62,173.05,173.23,24786.0
2019-06-13 09:30:00,173.49,174.46,172.34,173.48,7549.0,173.49,174.46,172.34,173.48,7549.0
2019-06-13 09:35:00,173.84,173.84,172.14,172.14,800.0,173.84,173.84,172.14,172.14,800.0
2019-06-13 09:40:00,172.15,172.15,171.31,171.9,1639.0,172.15,172.15,171.31,171.9,1639.0
2019-06-13 09:45:00,171.81,171.82,171.41,171.51,619.0,171.81,171.82,171.41,171.51,619.0
2019-06-13 09:50:00,171.78,172.26,171.78,172.12,4651.0,171.78,172.26,171.78,172.12,4651.0
2019-06-13 09:55:00,172.09,172.66,171.97,172.56,4200.0,172.09,172.66,171.97,172.56,4200.0
2019-06-13 10:00:00,172.7,172.76,172.13,172.25,2740.0,172.7,172.76,172.13,172.25,2740.0
2019-06-13 10:05:00,172.15,172.47,171.09,171.09,2200.0,172.15,172.47,171.09,171.09,2200.0
2019-06-13 10:10:00,171.57,172.07,171.57,171.58,900.0,171.57,172.07,171.57,171.58,900.0
2019-06-13 10:15:00,171.8,171.94,171.5,171.79,13133.0,171.8,171.94,171.5,171.79,13133.0
2019-06-13 10:20:00,171.71,172.62,171.65,172.62,4600.0,171.71,172.62,171.65,172.62,4600.0
2019-06-13 10:25:00,172.15,172.15,172.08,172.08,630.0,172.15,172.15,172.08,172.08,630.0
2019-06-13 10:30:00,172.02,172.29,171.92,172.24,1000.0,172.02,172.29,171.92,172.24,1000.0
2019-06-13 10:35:00,172.02,172.46,172.02,172.46,1200.0,172.02,172.46,172.02,172.46,1200.0
2019-06-13 10:40:00,172.22,172.47,171.79,172.41,6978.0,172.22,172.47,171.79,172.41,6978.0
2019-06-13 10:45:00,172.48,172.94,172.48,172.81,1156.0,172.48,172.94,172.48,172.81,1156.0
2019-06-13 10:50:00,172.47,172.65,172.31,172.65,2746.0,172.47,172.65,172.31,172.65,2746.0
2019-06-13 10:55:00,172.67,172.67,172.38,172.38,1600.0,172.67,172.67,172.38,172.38,1600.0
2019-06-13 11:00:00,172.36,172.65,172.36,172.53,1000.0,172.36,172.65,172.36,172.53,1000.0
2019-06-13 11:05:00,172.51,172.51,171.81,172.02,2000.0,172.51,172.51,171.81,172.02,2000.0
2019-06-13 11:10:00,171.84,172.31,171.83,172.31,1100.0,171.84,172.31,171.83,172.31,1100.0
2019-06-13 11:15:00,172.43,172.47,171.94,171.94,2295.0,172.43,172.47,171.94,171.94,2295.0
2019-06-13 11:20:00,172.31,172.44,172.31,172.41,600.0,172.31,172.44,172.31,172.41,600.0
2019-06-13 11:25:00,172.41,172.42,172.12,172.12,1325.0,172.41,172.42,172.12,172.12,1325.0
2019-06-13 11:30:00,172.2,172.46,172.09,172.46,1150.0,172.2,172.46,172.09,172.46,1150.0
2019-06-13 11:35:00,172.31,172.55,172.31,172.51,1170.0,172.31,172.55,172.31,172.51,1170.0
2019-06-13 11:40:00,172.63,172.63,172.32,172.32,1400.0,172.63,172.63,172.32,172.32,1400.0
2019-06-13 11:45:00,172.37,172.84,172.21,172.84,2550.0,172.37,172.84,172.21,172.84,2550.0
2019-06-13 11:50:00,172.9,172.9,172.8,172.85,500.0,172.9,172.9,172.8,172.85,500.0
2019-06-13 11:55:00,172.69,172.79,172.63,172.63,900.0,172.69,172.79,172.63,172.63,900.0
2019-06-13 12:00:00,172.59,172.74,172.45,172.51,2100.0,172.59,172.74,172.45,172.51,2100.0
2019-06-13 12:05:00,172.83,173.29,172.76,173.28,4600.0,172.83,173.29,172.76,173.28,4600.0
2019-06-13 12:10:00,173.37,173.68,173.36,173.37,2450.0,173.37,173.68,173.36,173.37,2450.0
2019-06-13 12:15:00,173.38,173.66,173.13,173.25,3414.0,173.38,173.66,173.13,173.25,3414.0
2019-06-13 12:20:00,173.34,173.63,173.16,173.53,1113.0,173.34,173.63,173.16,173.53,1113.0
2019-06-13 12:25:00,173.73,173.74,173.36,173.36,1761.0,173.73,173.74,173.36,173.36,1761.0
2019-06-13 12:30:00,173.31,173.32,173.14,173.32,1100.0,173.31,173.32,173.14,173.32,1100.0
2019-06-13 12:35:00,173.1,173.45,173.1,173.42,600.0,173.1,173.45,173.1,173.42,600.0
2019-06-13 12:40:00,173.4,173.47,173.37,173.41,815.0,173.4,173.47,173.37,173.41,815.0
2019-06-13 12:45:00,173.5,173.52,173.43,173.43,600.0,173.5,173.52,173.43,173.43,600.0
2019-06-13 12:50:00,173.44,173.72,173.29,173.7,1400.0,173.44,173.72,173.29,173.7,1400.0
2019-06-13 12:55:00,173.73,174.21,173.69,174.21,2200.0,173.73,174.21,173.69,174.21,2200.0
2019-06-13 13:00:00,174.09,174.17,173.94,174.08,900.0,174.09,174.17,173.94,174.08,900.0
2019-06-13 13:05:00,174.05,174.08,173.8,173.94,892.0,174.05,174.08,173.8,173.94,892.0
2019-06-13 13:10:00,173.94,174.08,173.92,173.97,800.0,173.94,174.08,173.92,173.97,800.0
2019-06-13 13:15:00,174.07,174.19,173.91,174.19,1900.0,174.07,174.19,173.91,174.19,1900.0
2019-06-13 13:20:00,173.99,174.32,173.99,174.16,1000.0,173.99,174.32,173.99,174.16,1000.0
2019-06-13 13:25:00,174.23,174.23,174.11,174.22,400.0,174.23,174.23,174.11,174.22,400.0
2019-06-13 13:30:00,174.15,174.15,173.96,174.09,2000.0,174.15,174.15,173.96,174.09,2000.0
2019-06-13 13:35:00,174.12,174.18,174.11,174.18,1000.0,174.12,174.18,174.11,174.18,1000.0
2019-06-13 13:40:00,174.22,174.22,174.04,174.15,1500.0,174.22,174.22,174.04,174.15,1500.0
2019-06-13 13:45:00,174.02,174.17,173.81,174.16,5901.0,174.02,174.17,173.81,174.16,5901.0
2019-06-13 13:50:00,174.18,174.21,174.13,174.2,8625.0,174.18,174.21,174.13,174.2,8625.0
2019-06-13 13:55:00,174.18,174.22,174.09,174.14,3306.0,174.18,174.22,174.09,174.14,3306.0
2019-06-13 14:00:00,174.14,174.14,174.05,174.11,700.0,174.14,174.14,174.05,174.11,700.0
2019-06-13 14:05:00,174.15,174.15,173.9,174.02,1916.0,174.15,174.15,173.9,174.02,1916.0
2019-06-13 14:10:00,174.0,174.05,173.98,174.05,1908.0,174.0,174.05,173.98,174.05,1908.0
2019-06-13 14:15:00,174.03,174.06,173.41,173.5,3380.0,174.03,174.06,173.41,173.5,3380.0
2019-06-13 14:20:00,173.41,173.57,173.34,173.44,900.0,173.41,173.57,173.34,173.44,900.0
2019-06-13 14:25:00,173.41,173.52,173.33,173.52,2100.0,173.41,173.52,173.33,173.52,2100.0
2019-06-13 14:30:00,173.4,173.46,173.15,173.25,1501.0,173.4,173.46,173.15,173.25,1501.0
2019-06-13 14:35:00,173.25,173.45,172.94,173.21,1987.0,173.25,173.45,172.94,173.21,1987.0
2019-06-13 14:40:00,173.32,173.44,173.31,173.44,1400.0,173.32,173.44,173.31,173.44,1400.0
2019-06-13 14:45:00,173.51,173.51,173.28,173.48,1500.0,173.51,173.51,173.28,173.48,1500.0
2019-06-13 14:50:00,173.56,173.57,173.11,173.41,2930.0,173.56,173.57,173.11,173.41,2930.0
2019-06-13 14:55:00,173.51,173.6,173.51,173.54,1500.0,173.51,173.6,173.51,173.54,1500.0
2019-06-13 15:00:00,173.43,173.44,173.18,173.22,1203.0,173.43,173.44,173.18,173.22,1203.0
2019-06-13 15:05:00,173.3,173.44,173.24,173.25,1400.0,173.3,173.44,173.24,173.25,1400.0
2019-06-13 15:10:00,173.18,173.26,173.14,173.22,2550.0,173.18,173.26,173.14,173.22,2550.0
2019-06-13 15:15:00,173.15,173.19,172.93,172.94,2032.0,173.15,173.19,172.93,172.94,2032.0
2019-06-13 15:20:00,172.92,173.23,172.92,173.14,2152.0,172.92,173.23,172.92,173.14,2152.0
2019-06-13 15:25:00,173.2,173.55,173.2,173.55,3200.0,173.2,173.55,173.2,173.55,3200.0
2019-06-13 15:30:00,173.64,173.92,173.53,173.6,3442.0,173.64,173.92,173.53,173.6,3442.0
2019-06-13 15:35:00,173.67,173.81,173.57,173.81,3000.0,173.67,173.81,173.57,173.81,3000.0
2019-06-13 15:40:00,173.85,173.85,173.43,173.43,4900.0,173.85,173.85,173.43,173.43,4900.0
2019-06-13 15:45:00,173.46,173.57,173.15,173.43,4878.0,173.46,173.57,173.15,173.43,4878.0
2019-06-13 15:50:00,173.4,173.59,173.23,173.4,4392.0,173.4,173.59,173.23,173.4,4392.0
2019-06-13 15:55:00,173.4,174.0,173.39,173.99,12970.0,173.4,174.0,173.39,173.99,12970.0
2019-06-14 09:30:00,173.41,173.57,173.27,173.53,6554.0,173.41,173.57,173.27,173.53,6554.0
2019-06-14 09:35:00,173.65,173.65,173.0,173.0,2906.0,173.65,173.65,173.0,173.0,2906.0
2019-06-14 09:40:00,172.57,172.69,171.69,172.36,4273.0,172.57,172.69,171.69,172.36,4273.0
2019-06-14 09:45:00,172.31,173.31,172.3,172.78,4650.0,172.31,173.31,172.3,172.78,4650.0
2019-06-14 09:50:00,173.05,173.68,172.82,172.92,4607.0,173.05,173.68,172.82,172.92,4607.0
2019-06-14 09:55:00,173.12,173.71,173.1,173.71,4200.0,173.12,173.71,173.1,173.71,4200.0
2019-06-14 10:00:00,173.49,173.89,173.35,173.6,3865.0,173.49,173.89,173.35,173.6,3865.0
2019-06-14 10:05:00,173.6,174.32,173.6,174.31,2800.0,173.6,174.32,173.6,174.31,2800.0
2019-06-14 10:10:00,174.14,174.14,173.98,173.98,1000.0,174.14,174.14,173.98,173.98,1000.0
2019-06-14 10:15:00,174.06,174.22,173.99,174.02,2100.0,174.06,174.22,173.99,174.02,2100.0
2019-06-14 10:20:00,174.04,174.1,173.79,173.89,1570.0,174.04,174.1,173.79,173.89,1570.0
2019-06-14 10:25:00,173.69,173.69,173.56,173.61,900.0,173.69,173.69,173.56,173.61,900.0
2019-06-14 10:30:00,173.66,173.66,172.98,173.64,1194.0,173.66,173.66,172.98,173.64,1194.0
2019-06-14 10:35:00,173.43,173.43,172.93,172.97,1300.0,173.43,173.43,172.93,172.97,1300.0
2019-06-14 10:40:00,172.97,172.97,172.33,172.58,2985.0,172.97,172.97,172.33,172.58,2985.0
2019-06-14 10:45:00,172.37,172.71,172.3,172.71,1000.0,172.37,172.71,172.3,172.71,1000.0
2019-06-14 10:50:00,172.8,172.93,172.62,172.62,1310.0,172.8,172.93,172.62,172.62,1310.0
2019-06-14 10:55:00,172.66,172.67,171.71,171.72,3115.0,172.66,172.67,171.71,171.72,3115.0
2019-06-14 11:00:00,171.59,171.9,171.55,171.82,2004.0,171.59,171.9,171.55,171.82,2004.0
2019-06-14 11:05:00,171.91,172.14,171.63,171.63,1000.0,171.91,172.14,171.63,171.63,1000.0
2019-06-14 11:10:00,171.53,171.53,171.15,171.28,900.0,171.53,171.53,171.15,171.28,900.0
2019-06-14 11:15:00,171.39,171.71,171.39,171.71,1100.0,171.39,171.71,171.39,171.71,1100.0
2019-06-14 11:20:00,171.73,172.5,171.54,172.5,12304.0,171.73,172.5,171.54,172.5,12304.0
2019-06-14 11:25:00,172.47,172.64,172.34,172.64,1164.0,172.47,172.64,172.34,172.64,1164.0
2019-06-14 11:30:00,172.45,172.88,172.41,172.88,1949.0,172.45,172.88,172.41,172.88,1949.0
2019-06-14 11:35:00,172.43,172.74,172.43,172.74,600.0,172.43,172.74,172.43,172.74,600.0
2019-06-14 11:40:00,172.97,172.98,172.52,172.53,1001.0,172.97,172.98,172.52,172.53,1001.0
2019-06-14 11:45:00,172.52,172.56,172.51,172.56,600.0,172.52,172.56,172.51,172.56,600.0
2019-06-14 11:50:00,172.39,172.48,172.36,172.36,1251.0,172.39,172.48,172.36,172.36,1251.0
2019-06-14 11:55:00,172.44,172.44,172.34,172.39,400.0,172.44,172.44,172.34,172.39,400.0
2019-06-14 12:00:00,172.4,172.41,172.04,172.04,1300.0,172.4,172.41,172.04,172.04,1300.0
2019-06-14 12:05:00,172.14,172.23,171.97,172.01,2316.0,172.14,172.23,171.97,172.01,2316.0
2019-06-14 12:10:00,172.14,172.15,172.13,172.13,1100.0,172.14,172.15,172.13,172.13,1100.0
2019-06-14 12:15:00,172.0,172.07,171.84,171.84,1700.0,172.0,172.07,171.84,171.84,1700.0
2019-06-14 12:20:00,171.84,171.99,171.78,171.98,900.0,171.84,171.99,171.78,171.98,900.0
2019-06-14 12:25:00,171.97,171.97,171.78,171.91,2000.0,171.97,171.97,171.78,171.91,2000.0
2019-06-14 12:30:00,171.93,172.18,171.92,172.1,1000.0,171.93,172.18,171.92,172.1,1000.0
2019-06-14 12:35:00,171.99,172.24,171.91,172.24,2720.0,171.99,172.24,171.91,172.24,2720.0
2019-06-14 12:40:00,172.14,172.14,172.02,172.1,600.0,172.14,172.14,172.02,172.1,600.0
2019-06-14 12:45:00,172.05,172.18,172.0,172.16,3034.0,172.05,172.18,172.0,172.16,3034.0
2019-06-14 12:50:00,172.27,172.38,172.15,172.37,2700.0,172.27,172.38,172.15,172.37,2700.0
2019-06-14 12:55:00,172.33,172.51,172.28,172.28,2331.0,172.33,172.51,172.28,172.28,2331.0
2019-06-14 13:00:00,172.23,172.23,172.04,172.04,2426.0,172.23,172.23,172.04,172.04,2426.0
2019-06-14 13:05:00,172.03,172.03,171.82,171.88,1205.0,172.03,172.03,171.82,171.88,1205.0
2019-06-14 13:10:00,171.94,172.08,171.94,172.0,1000.0,171.94,172.08,171.94,172.0,1000.0
2019-06-14 13:15:00,171.96,171.97,171.73,171.73,1400.0,171.96,171.97,171.73,171.73,1400.0
2019-06-14 13:20:00,171.88,171.97,171.76,171.8,1137.0,171.88,171.97,171.76,171.8,1137.0
2019-06-14 13:25:00,172.02,172.02,171.85,171.85,500.0,172.02,172.02,171.85,171.85,500.0
2019-06-14 13:30:00,171.82,171.84,171.64,171.64,1200.0,171.82,171.84,171.64,171.64,1200.0
2019-06-14 13:35:00,171.57,171.63,171.35,171.63,3021.0,171.57,171.63,171.35,171.63,3021.0
2019-06-14 13:40:00,171.6,171.64,171.38,171.52,1568.0,171.6,171.64,171.38,171.52,1568.0
2019-06-14 13:45:00,171.66,171.66,171.44,171.64,1100.0,171.66,171.66,171.44,171.64,1100.0
2019-06-14 13:50:00,171.71,171.76,171.53,171.76,1039.0,171.71,171.76,171.53,171.76,1039.0
2019-06-14 13:55:00,171.84,171.86,171.74,171.84,1281.0,171.84,171.86,171.74,171.84,1281.0
2019-06-14 14:00:00,171.73,171.84,171.73,171.84,1200.0,171.73,171.84,171.73,171.84,1200.0
2019-06-14 14:05:00,171.73,171.81,171.73,171.81,439.0,171.73,171.81,171.73,171.81,439.0
2019-06-14 14:10:00,171.78,171.93,171.64,171.64,2416.0,171.78,171.93,171.64,171.64,2416.0
2019-06-14 14:15:00,171.74,171.88,171.74,171.87,700.0,171.74,171.88,171.74,171.87,700.0
2019-06-14 14:20:00,171.79,171.79,171.65,171.65,1222.0,171.79,171.79,171.65,171.65,1222.0
2019-06-14 14:25:00,171.51,171.81,171.51,171.81,1374.0,171.51,171.81,171.51,171.81,1374.0
2019-06-14 14:30:00,171.82,171.99,171.82,171.96,1100.0,171.82,171.99,171.82,171.96,1100.0
2019-06-14 14:35:00,172.15,172.39,172.15,172.39,1800.0,172.15,172.39,172.15,172.39,1800.0
2019-06-14 14:40:00,172.49,172.51,172.27,172.39,1000.0,172.49,172.51,172.27,172.39,1000.0
2019-06-14 14:45:00,172.32,172.47,172.32,172.35,738.0,172.32,172.47,172.32,172.35,738.0
2019-06-14 14:50:00,172.4,172.46,172.15,172.44,2100.0,172.4,172.46,172.15,172.44,2100.0
2019-06-14 14:55:00,172.37,172.5,172.35,172.4,3512.0,172.37,172.5,172.35,172.4,3512.0
2019-06-14 15:00:00,172.48,172.55,172.37,172.37,5625.0,172.48,172.55,172.37,172.37,5625.0
2019-06-14 15:05:00,172.49,172.77,172.49,172.77,7124.0,172.49,172.77,172.49,172.77,7124.0
2019-06-14 15:10:00,172.77,172.86,172.74,172.75,4692.0,172.77,172.86,172.74,172.75,4692.0
2019-06-14 15:15:00,172.8,172.85,172.57,172.83,5849.0,172.8,172.85,172.57,172.83,5849.0
2019-06-14 15:20:00,172.82,172.86,172.26,172.47,5600.0,172.82,172.86,172.26,172.47,5600.0
2019-06-14 15:25:00,172.45,172.66,172.43,172.55,5525.0,172.45,172.66,172.43,172.55,5525.0
2019-06-14 15:30:00,172.48,172.58,172.23,172.58,11159.0,172.48,172.58,172.23,172.58,11159.0
2019-06-14 15:35:00,172.61,172.61,172.03,172.07,4749.0,172.61,172.61,172.03,172.07,4749.0
2019-06-14 15:40:00,172.02,172.12,171.87,171.99,5491.0,172.02,172.12,171.87,171.99,5491.0
2019-06-14 15:45:00,172.02,172.12,172.0,172.05,5957.0,172.02,172.12,172.0,172.05,5957.0
2019-06-14 15:50:00,172.05,172.06,171.81,171.86,6671.0,172.05,172.06,171.81,171.86,6671.0
2019-06-14 15:55:00,171.87,171.87,171.49,171.51,22163.0,171.87,171.87,171.49,171.51,22163.0
2019-06-17 09:30:00,173.47,174.5,172.4,174.5,15732.0,173.47,174.5,172.4,174.5,15732.0
2019-06-17 09:35:00,175.0,175.91,174.44,175.81,3121.0,175.0,175.91,174.44,175.81,3121.0
2019-06-17 09:40:00,176.51,176.66,176.07,176.25,2745.0,176.51,176.66,176.07,176.25,2745.0
2019-06-17 09:45:00,176.67,177.01,176.12,176.91,4210.0,176.67,177.01,176.12,176.91,4210.0
2019-06-17 09:50:00,177.05,177.08,176.67,176.94,2186.0,177.05,177.08,176.67,176.94,2186.0
2019-06-17 09:55:00,176.94,177.84,176.88,177.2,2956.0,176.94,177.84,176.88,177.2,2956.0
2019-06-17 10:00:00,177.02,177.25,176.65,176.69,3200.0,177.02,177.25,176.65,176.69,3200.0
2019-06-17 10:05:00,176.8,176.94,176.61,176.7,3702.0,176.8,176.94,176.61,176.7,3702.0
2019-06-17 10:10:00,176.41,176.42,176.36,176.41,700.0,176.41,176.42,176.36,176.41,700.0
2019-06-17 10:15:00,176.24,176.27,175.77,176.04,1355.0,176.24,176.27,175.77,176.04,1355.0
2019-06-17 10:20:00,175.86,175.89,175.49,175.76,1400.0,175.86,175.89,175.49,175.76,1400.0
2019-06-17 10:25:00,175.63,175.64,175.31,175.56,1120.0,175.63,175.64,175.31,175.56,1120.0
2019-06-17 10:30:00,175.72,175.8,175.63,175.79,1200.0,175.72,175.8,175.63,175.79,1200.0
2019-06-17 10:35:00,176.04,176.15,175.78,175.93,600.0,176.04,176.15,175.78,175.93,600.0
2019-06-17 10:40:00,175.98,175.99,175.63,175.68,1000.0,175.98,175.99,175.63,175.68,1000.0
2019-06-17 10:45:00,175.55,175.67,174.79,174.85,8825.0,175.55,175.67,174.79,174.85,8825.0
2019-06-17 10:50:00,174.88,175.56,174.88,175.56,5307.0,174.88,175.56,174.88,175.56,5307.0
2019-06-17 10:55:00,175.63,176.44,175.61,176.32,2027.0,175.63,176.44,175.61,176.32,2027.0
2019-06-17 11:00:00,176.2,176.56,176.12,176.12,3116.0,176.2,176.56,176.12,176.12,3116.0
2019-06-17 11:05:00,176.16,176.4,175.92,176.23,3100.0,176.16,176.4,175.92,176.23,3100.0
2019-06-17 11:10:00,176.29,176.73,176.29,176.72,3544.0,176.29,176.73,176.29,176.72,3544.0
2019-06-17 11:15:00,176.69,176.73,176.59,176.62,1275.0,176.69,176.73,176.59,176.62,1275.0
2019-06-17 11:20:00,176.55,176.56,176.21,176.21,1105.0,176.55,176.56,176.21,176.21,1105.0
2019-06-17 11:25:00,176.2,176.43,176.17,176.26,10875.0,176.2,176.43,176.17,176.26,10875.0
2019-06-17 11:30:00,176.2,176.2,175.64,175.73,2255.0,176.2,176.2,175.64,175.73,2255.0
2019-06-17 11:35:00,175.72,175.72,175.25,175.36,8504.0,175.72,175.72,175.25,175.36,8504.0
2019-06-17 11:40:00,175.38,175.51,174.74,174.97,11183.0,175.38,175.51,174.74,174.97,11183.0
2019-06-17 11:45:00,174.99,174.99,174.71,174.91,848.0,174.99,174.99,174.71,174.91,848.0
2019-06-17 11:50:00,174.97,175.18,174.68,174.68,1600.0,174.97,175.18,174.68,174.68,1600.0
2019-06-17 11:55:00,174.64,174.74,174.41,174.56,2133.0,174.64,174.74,174.41,174.56,2133.0
2019-06-17 12:00:00,174.5,174.76,174.43,174.76,1600.0,174.5,174.76,174.43,174.76,1600.0
2019-06-17 12:05:00,174.86,175.23,174.86,175.23,500.0,174.86,175.23,174.86,175.23,500.0
2019-06-17 12:10:00,175.45,175.6,175.45,175.6,400.0,175.45,175.6,175.45,175.6,400.0
2019-06-17 12:15:00,175.69,175.85,175.69,175.85,500.0,175.69,175.85,175.69,175.85,500.0
2019-06-17 12:20:00,175.9,175.9,175.82,175.83,550.0,175.9,175.9,175.82,175.83,550.0
2019-06-17 12:25:00,176.03,176.06,175.82,175.95,1600.0,176.03,176.06,175.82,175.95,1600.0
2019-06-17 12:30:00,175.91,175.95,175.79,175.92,1500.0,175.91,175.95,175.79,175.92,1500.0
2019-06-17 12:35:00,176.03,176.24,176.0,176.03,600.0,176.03,176.24,176.0,176.03,600.0
2019-06-17 12:40:00,175.82,175.95,175.82,175.95,400.0,175.82,175.95,175.82,175.95,400.0
2019-06-17 12:45:00,176.05,176.11,175.67,175.73,4400.0,176.05,176.11,175.67,175.73,4400.0
2019-06-17 12:50:00,175.84,175.88,175.61,175.62,1400.0,175.84,175.88,175.61,175.62,1400.0
2019-06-17 12:55:00,175.56,175.56,175.46,175.56,900.0,175.56,175.56,175.46,175.56,900.0
2019-06-17 13:00:00,175.77,175.87,175.71,175.85,1400.0,175.77,175.87,175.71,175.85,1400.0
2019-06-17 13:05:00,175.62,175.76,175.38,175.38,656.0,175.62,175.76,175.38,175.38,656.0
2019-06-17 13:10:00,175.56,175.79,175.56,175.79,600.0,175.56,175.79,175.56,175.79,600.0
2019-06-17 13:15:00,175.94,175.98,175.64,175.68,800.0,175.94,175.98,175.64,175.68,800.0
2019-06-17 13:20:00,175.7,175.73,175.67,175.71,800.0,175.7,175.73,175.67,175.71,800.0
2019-06-17 13:25:00,175.67,175.67,175.53,175.61,600.0,175.67,175.67,175.53,175.61,600.0
2019-06-17 13:30:00,175.34,175.65,175.34,175.65,1639.0,175.34,175.65,175.34,175.65,1639.0
2019-06-17 13:35:00,175.72,175.72,175.6,175.6,400.0,175.72,175.72,175.6,175.6,400.0
2019-06-17 13:40:00,175.59,175.79,175.52,175.73,2100.0,175.59,175.79,175.52,175.73,2100.0
2019-06-17 13:45:00,175.65,175.72,175.46,175.48,2100.0,175.65,175.72,175.46,175.48,2100.0
2019-06-17 13:50:00,175.36,175.83,175.36,175.83,1580.0,175.36,175.83,175.36,175.83,1580.0
2019-06-17 13:55:00,175.92,176.08,175.92,175.96,400.0,175.92,176.08,175.92,175.96,400.0
2019-06-17 14:00:00,175.95,176.08,175.82,176.01,2411.0,175.95,176.08,175.82,176.01,2411.0
2019-06-17 14:05:00,176.08,176.16,175.61,175.7,1649.0,176.08,176.16,175.61,175.7,1649.0
2019-06-17 14:10:00,175.69,175.8,175.69,175.8,777.0,175.69,175.8,175.69,175.8,777.0
2019-06-17 14:15:00,175.69,175.9,175.63,175.8,4700.0,175.69,175.9,175.63,175.8,4700.0
2019-06-17 14:20:00,175.7,175.77,175.52,175.67,2985.0,175.7,175.77,175.52,175.67,2985.0
2019-06-17 14:25:00,175.84,175.84,175.54,175.56,300.0,175.84,175.84,175.54,175.56,300.0
2019-06-17 14:30:00,175.69,175.75,175.53,175.63,700.0,175.69,175.75,175.53,175.63,700.0
2019-06-17 14:35:00,175.51,175.6,175.38,175.57,2170.0,175.51,175.6,175.38,175.57,2170.0
2019-06-17 14:40:00,175.63,175.74,175.58,175.63,6716.0,175.63,175.74,175.58,175.63,6716.0
2019-06-17 14:45:00,175.57,175.6,175.08,175.44,6350.0,175.57,175.6,175.08,175.44,6350.0
2019-06-17 14:50:00,175.39,175.49,175.21,175.22,1100.0,175.39,175.49,175.21,175.22,1100.0
2019-06-17 14:55:00,175.23,175.32,175.22,175.22,851.0,175.23,175.32,175.22,175.22,851.0
2019-06-17 15:00:00,175.24,175.24,175.01,175.19,2350.0,175.24,175.24,175.01,175.19,2350.0
2019-06-17 15:05:00,175.18,175.31,175.17,175.31,2488.0,175.18,175.31,175.17,175.31,2488.0
2019-06-17 15:10:00,175.3,175.31,175.18,175.22,2163.0,175.3,175.31,175.18,175.22,2163.0
2019-06-17 15:15:00,175.18,175.39,175.08,175.14,1700.0,175.18,175.39,175.08,175.14,1700.0
2019-06-17 15:20:00,175.16,175.35,175.16,175.35,1500.0,175.16,175.35,175.16,175.35,1500.0
2019-06-17 15:25:00,175.34,175.56,175.34,175.53,1557.0,175.34,175.56,175.34,175.53,1557.0
2019-06-17 15:30:00,175.46,175.46,175.2,175.45,1500.0,175.46,175.46,175.2,175.45,1500.0
2019-06-17 15:35:00,175.5,175.5,175.06,175.06,3000.0,175.5,175.5,175.06,175.06,3000.0
2019-06-17 15:40:00,175.17,175.21,174.95,175.0,10016.0,175.17,175.21,174.95,175.0,10016.0
2019-06-17 15:45:00,175.0,175.35,174.99,175.2,4573.0,175.0,175.35,174.99,175.2,4573.0
2019-06-17 15:50:00,175.23,175.24,174.76,174.76,8195.0,175.23,175.24,174.76,174.76,8195.0
2019-06-17 15:55:00,174.8,175.04,174.76,174.93,14753.0,174.8,175.04,174.76,174.93,14753.0
2019-06-18 09:30:00,177.06,178.51,176.51,177.28,7660.0,177.06,178.51,176.51,177.28,7660.0
2019-06-18 09:35:00,178.24,179.0,177.67,178.7,22600.0,178.24,179.0,177.67,178.7,22600.0
2019-06-18 09:40:00,178.8,179.18,178.34,178.83,4100.0,178.8,179.18,178.34,178.83,4100.0
2019-06-18 09:45:00,179.33,179.6,178.56,178.57,3600.0,179.33,179.6,178.56,178.57,3600.0
2019-06-18 09:50:00,178.12,178.48,177.71,178.16,7400.0,178.12,178.48,177.71,178.16,7400.0
2019-06-18 09:55:00,178.36,178.75,178.15,178.36,4100.0,178.36,178.75,178.15,178.36,4100.0
2019-06-18 10:00:00,178.25,179.2,178.25,178.77,6522.0,178.25,179.2,178.25,178.77,6522.0
2019-06-18 10:05:00,178.42,178.51,177.99,178.19,2525.0,178.42,178.51,177.99,178.19,2525.0
2019-06-18 10:10:00,178.27,178.97,178.27,178.87,5604.0,178.27,178.97,178.27,178.87,5604.0
2019-06-18 10:15:00,178.69,179.19,178.69,179.09,1800.0,178.69,179.19,178.69,179.09,1800.0
2019-06-18 10:20:00,179.17,179.38,179.02,179.19,1300.0,179.17,179.38,179.02,179.19,1300.0
2019-06-18 10:25:00,179.16,179.6,179.16,179.36,2000.0,179.16,179.6,179.16,179.36,2000.0
2019-06-18 10:30:00,179.36,179.36,178.99,179.28,2700.0,179.36,179.36,178.99,179.28,2700.0
2019-06-18 10:35:00,179.35,179.51,179.04,179.39,3232.0,179.35,179.51,179.04,179.39,3232.0
2019-06-18 10:40:00,179.19,179.31,178.76,178.81,13300.0,179.19,179.31,178.76,178.81,13300.0
2019-06-18 10:45:00,178.61,178.65,178.49,178.51,1500.0,178.61,178.65,178.49,178.51,1500.0
2019-06-18 10:50:00,178.49,178.77,178.16,178.77,1600.0,178.49,178.77,178.16,178.77,1600.0
2019-06-18 10:55:00,178.59,178.63,178.59,178.63,400.0,178.59,178.63,178.59,178.63,400.0
2019-06-18 11:00:00,178.89,178.89,178.34,178.6,800.0,178.89,178.89,178.34,178.6,800.0
2019-06-18 11:05:00,178.6,178.83,178.6,178.65,1300.0,178.6,178.83,178.6,178.65,1300.0
2019-06-18 11:10:00,178.49,178.87,178.38,178.44,1985.0,178.49,178.87,178.38,178.44,1985.0
2019-06-18 11:15:00,178.22,178.68,178.21,178.67,1645.0,178.22,178.68,178.21,178.67,1645.0
2019-06-18 11:20:00,178.65,178.85,177.94,178.04,2322.0,178.65,178.85,177.94,178.04,2322.0
2019-06-18 11:25:00,177.95,178.29,177.81,177.81,2311.0,177.95,178.29,177.81,177.81,2311.0
2019-06-18 11:30:00,177.77,178.17,177.77,177.89,1000.0,177.77,178.17,177.77,177.89,1000.0
2019-06-18 11:35:00,177.98,178.13,177.93,178.06,1000.0,177.98,178.13,177.93,178.06,1000.0
2019-06-18 11:40:00,178.06,178.21,178.02,178.21,600.0,178.06,178.21,178.02,178.21,600.0
2019-06-18 11:45:00,178.23,178.27,177.71,177.77,1500.0,178.23,178.27,177.71,177.77,1500.0
2019-06-18 11:50:00,177.86,178.01,177.69,177.69,5500.0,177.86,178.01,177.69,177.69,5500.0
2019-06-18 11:55:00,177.61,177.72,177.61,177.72,800.0,177.61,177.72,177.61,177.72,800.0
2019-06-18 12:00:00,177.6,178.07,177.6,177.91,1400.0,177.6,178.07,177.6,177.91,1400.0
2019-06-18 12:05:00,177.74,177.93,177.72,177.82,1288.0,177.74,177.93,177.72,177.82,1288.0
2019-06-18 12:10:00,177.93,178.06,177.76,177.96,2326.0,177.93,178.06,177.76,177.96,2326.0
2019-06-18 12:15:00,177.52,177.58,177.48,177.52,1033.0,177.52,177.58,177.48,177.52,1033.0
2019-06-18 12:20:00,177.69,177.72,177.63,177.72,300.0,177.69,177.72,177.63,177.72,300.0
2019-06-18 12:25:00,177.68,177.75,177.58,177.58,600.0,177.68,177.75,177.58,177.58,600.0
2019-06-18 12:30:00,177.55,177.86,177.55,177.86,1000.0,177.55,177.86,177.55,177.86,1000.0
2019-06-18 12:35:00,177.88,178.0,177.88,178.0,3045.0,177.88,178.0,177.88,178.0,3045.0
2019-06-18 12:40:00,177.9,177.95,177.78,177.89,1500.0,177.9,177.95,177.78,177.89,1500.0
2019-06-18 12:45:00,177.77,178.0,177.77,178.0,7010.0,177.77,178.0,177.77,178.0,7010.0
2019-06-18 12:50:00,177.93,178.26,177.85,178.26,5500.0,177.93,178.26,177.85,178.26,5500.0
2019-06-18 12:55:00,178.28,178.33,178.06,178.16,700.0,178.28,178.33,178.06,178.16,700.0
2019-06-18 13:00:00,177.92,177.92,177.5,177.5,1700.0,177.92,177.92,177.5,177.5,1700.0
2019-06-18 13:05:00,177.35,177.49,177.18,177.49,2250.0,177.35,177.49,177.18,177.49,2250.0
2019-06-18 13:10:00,177.57,177.58,177.49,177.49,600.0,177.57,177.58,177.49,177.49,600.0
2019-06-18 13:15:00,177.54,177.64,177.12,177.36,1100.0,177.54,177.64,177.12,177.36,1100.0
2019-06-18 13:20:00,177.32,177.37,177.22,177.22,400.0,177.32,177.37,177.22,177.22,400.0
2019-06-18 13:25:00,177.21,177.32,177.21,177.31,601.0,177.21,177.32,177.21,177.31,601.0
2019-06-18 13:30:00,177.35,177.77,177.34,177.77,2100.0,177.35,177.77,177.34,177.77,2100.0
2019-06-18 13:35:00,177.58,177.77,177.58,177.68,1100.0,177.58,177.77,177.58,177.68,1100.0
2019-06-18 13:40:00,177.58,177.77,177.43,177.43,2177.0,177.58,177.77,177.43,177.43,2177.0
2019-06-18 13:45:00,177.52,177.6,177.35,177.5,2237.0,177.52,177.6,177.35,177.5,2237.0
2019-06-18 13:50:00,177.37,177.69,177.37,177.68,700.0,177.37,177.69,177.37,177.68,700.0
2019-06-18 13:55:00,177.58,177.7,177.54,177.7,600.0,177.58,177.7,177.54,177.7,600.0
2019-06-18 14:00:00,177.84,178.23,177.84,178.09,581.0,177.84,178.23,177.84,178.09,581.0
2019-06-18 14:05:00,177.9,178.12,177.89,178.05,900.0,177.9,178.12,177.89,178.05,900.0
2019-06-18 14:10:00,178.04,178.1,177.99,178.0,900.0,178.04,178.1,177.99,178.0,900.0
2019-06-18 14:15:00,178.04,178.06,177.81,177.81,500.0,178.04,178.06,177.81,177.81,500.0
2019-06-18 14:20:00,177.93,178.11,177.9,178.11,1200.0,177.93,178.11,177.9,178.11,1200.0
2019-06-18 14:25:00,178.04,178.05,177.94,178.05,700.0,178.04,178.05,177.94,178.05,700.0
2019-06-18 14:30:00,178.03,178.24,178.03,178.24,695.0,178.03,178.24,178.03,178.24,695.0
2019-06-18 14:35:00,178.23,178.23,177.93,177.93,1800.0,178.23,178.23,177.93,177.93,1800.0
2019-06-18 14:40:00,178.08,178.1,177.97,178.02,1835.0,178.08,178.1,177.97,178.02,1835.0
2019-06-18 14:45:00,177.84,178.0,177.84,178.0,400.0,177.84,178.0,177.84,178.0,400.0
2019-06-18 14:50:00,177.91,177.93,177.71,177.76,800.0,177.91,177.93,177.71,177.76,800.0
2019-06-18 14:55:00,177.7,177.8,177.65,177.77,1000.0,177.7,177.8,177.65,177.77,1000.0
2019-06-18 15:00:00,177.82,177.94,177.78,177.86,1100.0,177.82,177.94,177.78,177.86,1100.0
2019-06-18 15:05:00,177.88,178.21,177.83,177.98,4324.0,177.88,178.21,177.83,177.98,4324.0
2019-06-18 15:10:00,178.04,178.1,177.93,177.96,2005.0,178.04,178.1,177.93,177.96,2005.0
2019-06-18 15:15:00,177.9,178.15,177.77,178.08,2390.0,177.9,178.15,177.77,178.08,2390.0
2019-06-18 15:20:00,178.13,178.19,178.06,178.16,1600.0,178.13,178.19,178.06,178.16,1600.0
2019-06-18 15:25:00,178.14,178.4,178.12,178.25,6427.0,178.14,178.4,178.12,178.25,6427.0
2019-06-18 15:30:00,178.25,178.26,177.87,178.01,2419.0,178.25,178.26,177.87,178.01,2419.0
2019-06-18 15:35:00,177.89,177.89,177.6,177.63,3755.0,177.89,177.89,177.6,177.63,3755.0
2019-06-18 15:40:00,177.61,178.12,177.56,178.09,9300.0,177.61,178.12,177.56,178.09,9300.0
2019-06-18 15:45:00,178.03,178.26,177.91,177.91,3500.0,178.03,178.26,177.91,177.91,3500.0
2019-06-18 15:50:00,177.94,178.29,177.9,178.21,11294.0,177.94,178.29,177.9,178.21,11294.0
2019-06-18 15:55:00,178.0,178.25,177.95,178.01,20371.0,178.0,178.25,177.95,178.01,20371.0
2019-06-19 09:30:00,179.57,180.99,178.54,180.31,13720.0,179.57,180.99,178.54,180.31,13720.0
2019-06-19 09:35:00,180.98,180.98,179.52,180.66,2146.0,180.98,180.98,179.52,180.66,2146.0
2019-06-19 09:40:00,180.47,180.71,179.59,180.32,2230.0,180.47,180.71,179.59,180.32,2230.0
2019-06-19 09:45:00,180.23,180.76,179.5,180.31,4110.0,180.23,180.76,179.5,180.31,4110.0
2019-06-19 09:50:00,180.07,180.07,179.41,179.42,1486.0,180.07,180.07,179.41,179.42,1486.0
2019-06-19 09:55:00,179.53,179.97,179.53,179.86,971.0,179.53,179.97,179.53,179.86,971.0
2019-06-19 10:00:00,179.94,180.07,179.34,179.65,6309.0,179.94,180.07,179.34,179.65,6309.0
2019-06-19 10:05:00,179.51,179.51,179.31,179.39,2025.0,179.51,179.51,179.31,179.39,2025.0
2019-06-19 10:10:00,179.27,179.39,179.27,179.39,200.0,179.27,179.39,179.27,179.39,200.0
2019-06-19 10:15:00,179.61,179.7,179.3,179.4,3309.0,179.61,179.7,179.3,179.4,3309.0
2019-06-19 10:20:00,179.81,179.81,179.61,179.62,330.0,179.81,179.81,179.61,179.62,330.0
2019-06-19 10:25:00,179.61,179.65,179.54,179.65,625.0,179.61,179.65,179.54,179.65,625.0
2019-06-19 10:30:00,179.57,179.57,179.36,179.41,3745.0,179.57,179.57,179.36,179.41,3745.0
2019-06-19 10:35:00,179.5,179.54,179.21,179.21,1021.0,179.5,179.54,179.21,179.21,1021.0
2019-06-19 10:40:00,179.19,179.43,179.11,179.38,1100.0,179.19,179.43,179.11,179.38,1100.0
2019-06-19 10:45:00,179.28,179.42,179.28,179.42,350.0,179.28,179.42,179.28,179.42,350.0
2019-06-19 10:50:00,179.58,179.85,179.37,179.42,12092.0,179.58,179.85,179.37,179.42,12092.0
2019-06-19 10:55:00,179.4,179.78,179.4,179.65,3213.0,179.4,179.78,179.4,179.65,3213.0
2019-06-19 11:00:00,179.49,179.63,179.41,179.48,1100.0,179.49,179.63,179.41,179.48,1100.0
2019-06-19 11:05:00,179.4,179.4,179.23,179.23,300.0,179.4,179.4,179.23,179.23,300.0
2019-06-19 11:10:00,179.53,179.92,179.45,179.78,835.0,179.53,179.92,179.45,179.78,835.0
2019-06-19 11:15:00,179.77,179.77,179.5,179.5,500.0,179.77,179.77,179.5,179.5,500.0
2019-06-19 11:20:00,179.74,180.14,179.73,180.13,4400.0,179.74,180.14,179.73,180.13,4400.0
2019-06-19 11:25:00,180.11,180.2,179.81,179.97,11566.0,180.11,180.2,179.81,179.97,11566.0
2019-06-19 11:30:00,180.02,180.18,179.9,179.97,10358.0,180.02,180.18,179.9,179.97,10358.0
2019-06-19 11:35:00,179.95,179.95,179.51,179.51,6403.0,179.95,179.95,179.51,179.51,6403.0
2019-06-19 11:40:00,179.59,179.69,179.51,179.69,1963.0,179.59,179.69,179.51,179.69,1963.0
2019-06-19 11:45:00,179.89,180.18,179.8,180.09,900.0,179.89,180.18,179.8,180.09,900.0
2019-06-19 11:50:00,180.22,180.53,180.17,180.53,500.0,180.22,180.53,180.17,180.53,500.0
2019-06-19 11:55:00,180.62,180.64,180.38,180.6,900.0,180.62,180.64,180.38,180.6,900.0
2019-06-19 12:00:00,180.38,180.38,180.32,180.33,200.0,180.38,180.38,180.32,180.33,200.0
2019-06-19 12:05:00,180.29,180.37,180.14,180.37,1284.0,180.29,180.37,180.14,180.37,1284.0
2019-06-19 12:10:00,180.3,180.53,180.3,180.53,1125.0,180.3,180.53,180.3,180.53,1125.0
2019-06-19 12:15:00,180.41,180.41,180.14,180.22,2379.0,180.41,180.41,180.14,180.22,2379.0
2019-06-19 12:20:00,180.56,180.56,180.29,180.29,300.0,180.56,180.56,180.29,180.29,300.0
2019-06-19 12:25:00,180.36,180.36,180.27,180.27,200.0,180.36,180.36,180.27,180.27,200.0
2019-06-19 12:30:00,180.38,180.57,180.31,180.51,1300.0,180.38,180.57,180.31,180.51,1300.0
2019-06-19 12:35:00,180.44,180.73,180.44,180.71,1700.0,180.44,180.73,180.44,180.71,1700.0
2019-06-19 12:40:00,180.72,180.72,180.55,180.56,1983.0,180.72,180.72,180.55,180.56,1983.0
2019-06-19 12:45:00,180.45,180.58,180.41,180.42,700.0,180.45,180.58,180.41,180.42,700.0
2019-06-19 12:50:00,180.43,180.71,180.41,180.71,400.0,180.43,180.71,180.41,180.71,400.0
2019-06-19 12:55:00,180.69,180.7,180.49,180.49,546.0,180.69,180.7,180.49,180.49,546.0
2019-06-19 13:00:00,180.59,180.65,180.5,180.65,300.0,180.59,180.65,180.5,180.65,300.0
2019-06-19 13:05:00,180.53,180.53,180.04,180.19,2901.0,180.53,180.53,180.04,180.19,2901.0
2019-06-19 13:10:00,180.23,180.25,180.23,180.24,265.0,180.23,180.25,180.23,180.24,265.0
2019-06-19 13:15:00,180.12,180.46,180.12,180.46,950.0,180.12,180.46,180.12,180.46,950.0
2019-06-19 13:20:00,180.31,180.31,180.06,180.08,4173.0,180.31,180.31,180.06,180.08,4173.0
2019-06-19 13:25:00,180.02,180.2,179.92,180.2,3104.0,180.02,180.2,179.92,180.2,3104.0
2019-06-19 13:30:00,180.12,180.12,180.0,180.0,200.0,180.12,180.12,180.0,180.0,200.0
2019-06-19 13:35:00,180.04,180.32,180.04,180.25,1800.0,180.04,180.32,180.04,180.25,1800.0
2019-06-19 13:40:00,180.21,180.21,179.95,180.02,925.0,180.21,180.21,179.95,180.02,925.0
2019-06-19 13:45:00,179.91,180.01,179.66,179.66,1000.0,179.91,180.01,179.66,179.66,1000.0
2019-06-19 13:50:00,179.73,180.04,179.73,180.04,828.0,179.73,180.04,179.73,180.04,828.0
2019-06-19 13:55:00,179.95,179.95,179.5,179.67,1683.0,179.95,179.95,179.5,179.67,1683.0
2019-06-19 14:00:00,180.5,181.29,180.37,181.29,1400.0,180.5,181.29,180.37,181.29,1400.0
2019-06-19 14:05:00,181.59,181.6,180.85,181.11,3100.0,181.59,181.6,180.85,181.11,3100.0
2019-06-19 14:10:00,181.09,181.09,180.53,180.95,2900.0,181.09,181.09,180.53,180.95,2900.0
2019-06-19 14:15:00,181.12,181.66,181.01,181.53,2788.0,181.12,181.66,181.01,181.53,2788.0
2019-06-19 14:20:00,181.55,181.56,181.0,181.02,1502.0,181.55,181.56,181.0,181.02,1502.0
2019-06-19 14:25:00,180.81,181.06,180.6,180.96,2175.0,180.81,181.06,180.6,180.96,2175.0
2019-06-19 14:30:00,181.02,181.61,181.02,181.39,2200.0,181.02,181.61,181.02,181.39,2200.0
2019-06-19 14:35:00,181.48,181.55,180.7,180.7,9409.0,181.48,181.55,180.7,180.7,9409.0
2019-06-19 14:40:00,180.55,181.1,180.55,180.98,1582.0,180.55,181.1,180.55,180.98,1582.0
2019-06-19 14:45:00,180.72,180.72,180.7,180.7,200.0,180.72,180.72,180.7,180.7,200.0
2019-06-19 14:50:00,180.61,180.97,180.61,180.81,600.0,180.61,180.97,180.61,180.81,600.0
2019-06-19 14:55:00,180.94,181.09,180.89,180.89,800.0,180.94,181.09,180.89,180.89,800.0
2019-06-19 15:00:00,181.22,181.74,181.2,181.74,3004.0,181.22,181.74,181.2,181.74,3004.0
2019-06-19 15:05:00,181.56,181.81,181.55,181.81,2022.0,181.56,181.81,181.55,181.81,2022.0
2019-06-19 15:10:00,181.89,182.05,181.82,181.97,2386.0,181.89,182.05,181.82,181.97,2386.0
2019-06-19 15:15:00,182.11,182.23,181.93,182.0,2200.0,182.11,182.23,181.93,182.0,2200.0
2019-06-19 15:20:00,182.2,182.41,182.12,182.29,3310.0,182.2,182.41,182.12,182.29,3310.0
2019-06-19 15:25:00,182.28,182.3,182.0,182.21,6800.0,182.28,182.3,182.0,182.21,6800.0
2019-06-19 15:30:00,182.24,182.63,182.24,182.54,3300.0,182.24,182.63,182.24,182.54,3300.0
2019-06-19 15:35:00,182.46,182.46,182.13,182.13,5496.0,182.46,182.46,182.13,182.13,5496.0
2019-06-19 15:40:00,182.08,182.97,182.07,182.66,8713.0,182.08,182.97,182.07,182.66,8713.0
2019-06-19 15:45:00,182.59,182.94,182.56,182.73,9593.0,182.59,182.94,182.56,182.73,9593.0
2019-06-19 15:50:00,182.74,183.0,182.63,182.85,6210.0,182.74,183.0,182.63,182.85,6210.0
2019-06-19 15:55:00,182.75,183.0,182.58,182.92,24173.0,182.75,183.0,182.58,182.92,24173.0
2019-06-20 09:30:00,186.0,187.21,185.2,186.2,8959.0,186.0,187.21,185.2,186.2,8959.0
2019-06-20 09:35:00,186.21,186.36,185.48,186.28,10634.0,186.21,186.36,185.48,186.28,10634.0
2019-06-20 09:40:00,186.05,186.65,185.99,186.35,13586.0,186.05,186.65,185.99,186.35,13586.0
2019-06-20 09:45:00,186.34,187.31,186.34,186.82,5495.0,186.34,187.31,186.34,186.82,5495.0
2019-06-20 09:50:00,187.1,187.24,186.54,186.94,4493.0,187.1,187.24,186.54,186.94,4493.0
2019-06-20 09:55:00,186.85,186.85,186.37,186.37,3071.0,186.85,186.85,186.37,186.37,3071.0
2019-06-20 10:00:00,186.08,186.35,185.68,185.68,3733.0,186.08,186.35,185.68,185.68,3733.0
2019-06-20 10:05:00,185.67,186.11,185.2,186.1,4100.0,185.67,186.11,185.2,186.1,4100.0
2019-06-20 10:10:00,186.15,186.54,186.01,186.01,3686.0,186.15,186.54,186.01,186.01,3686.0
2019-06-20 10:15:00,185.99,186.36,185.62,185.63,1511.0,185.99,186.36,185.62,185.63,1511.0
2019-06-20 10:20:00,185.25,185.38,184.8,185.38,1608.0,185.25,185.38,184.8,185.38,1608.0
2019-06-20 10:25:00,185.58,185.62,184.78,184.94,4825.0,185.58,185.62,184.78,184.94,4825.0
2019-06-20 10:30:00,185.0,185.39,184.97,185.2,2120.0,185.0,185.39,184.97,185.2,2120.0
2019-06-20 10:35:00,184.88,184.88,184.09,184.09,700.0,184.88,184.88,184.09,184.09,700.0
2019-06-20 10:40:00,183.99,184.29,183.66,184.28,3163.0,183.99,184.29,183.66,184.28,3163.0
2019-06-20 10:45:00,184.6,184.6,184.14,184.14,600.0,184.6,184.6,184.14,184.14,600.0
2019-06-20 10:50:00,184.28,184.28,183.97,184.05,650.0,184.28,184.28,183.97,184.05,650.0
2019-06-20 10:55:00,184.01,184.01,183.47,183.48,1275.0,184.01,184.01,183.47,183.48,1275.0
2019-06-20 11:00:00,183.35,183.74,183.35,183.37,1709.0,183.35,183.74,183.35,183.37,1709.0
2019-06-20 11:05:00,183.55,183.91,183.55,183.81,2962.0,183.55,183.91,183.55,183.81,2962.0
2019-06-20 11:10:00,183.95,184.73,183.95,184.42,2800.0,183.95,184.73,183.95,184.42,2800.0
2019-06-20 11:15:00,184.2,184.22,183.76,183.76,2172.0,184.2,184.22,183.76,183.76,2172.0
2019-06-20 11:20:00,183.81,184.07,183.6,183.98,1468.0,183.81,184.07,183.6,183.98,1468.0
2019-06-20 11:25:00,184.04,184.04,183.88,183.95,300.0,184.04,184.04,183.88,183.95,300.0
2019-06-20 11:30:00,183.89,183.89,183.31,183.31,900.0,183.89,183.89,183.31,183.31,900.0
2019-06-20 11:35:00,183.52,184.0,183.34,184.0,3300.0,183.52,184.0,183.34,184.0,3300.0
2019-06-20 11:40:00,183.93,184.15,183.91,184.09,800.0,183.93,184.15,183.91,184.09,800.0
2019-06-20 11:45:00,184.63,184.64,184.44,184.49,1600.0,184.63,184.64,184.44,184.49,1600.0
2019-06-20 11:50:00,184.73,184.73,184.46,184.46,300.0,184.73,184.73,184.46,184.46,300.0
2019-06-20 11:55:00,184.49,184.58,184.49,184.54,1000.0,184.49,184.58,184.49,184.54,1000.0
2019-06-20 12:00:00,184.64,184.77,184.64,184.66,900.0,184.64,184.77,184.64,184.66,900.0
2019-06-20 12:05:00,184.5,184.53,184.3,184.3,1203.0,184.5,184.53,184.3,184.3,1203.0
2019-06-20 12:10:00,184.1,184.1,183.31,183.31,900.0,184.1,184.1,183.31,183.31,900.0
2019-06-20 12:15:00,183.12,183.26,182.54,182.55,1500.0,183.12,183.26,182.54,182.55,1500.0
2019-06-20 12:20:00,182.6,183.25,182.36,182.99,4100.0,182.6,183.25,182.36,182.99,4100.0
2019-06-20 12:25:00,183.04,183.55,183.0,183.44,1200.0,183.04,183.55,183.0,183.44,1200.0
2019-06-20 12:30:00,183.22,183.57,183.22,183.57,1600.0,183.22,183.57,183.22,183.57,1600.0
2019-06-20 12:35:00,183.31,183.32,182.77,182.92,1228.0,183.31,183.32,182.77,182.92,1228.0
2019-06-20 12:40:00,182.84,182.98,182.75,182.9,1700.0,182.84,182.98,182.75,182.9,1700.0
2019-06-20 12:45:00,182.82,183.11,182.82,183.02,2307.0,182.82,183.11,182.82,183.02,2307.0
2019-06-20 12:50:00,183.13,183.13,182.87,182.88,1700.0,183.13,183.13,182.87,182.88,1700.0
2019-06-20 12:55:00,182.92,183.1,182.7,182.9,2723.0,182.92,183.1,182.7,182.9,2723.0
2019-06-20 13:00:00,182.74,182.74,182.74,182.74,100.0,182.74,182.74,182.74,182.74,100.0
2019-06-20 13:05:00,182.85,183.14,182.78,183.06,1945.0,182.85,183.14,182.78,183.06,1945.0
2019-06-20 13:10:00,183.11,183.21,183.11,183.11,300.0,183.11,183.21,183.11,183.11,300.0
2019-06-20 13:15:00,183.11,183.11,183.11,183.11,0.0,183.11,183.11,183.11,183.11,0.0
2019-06-20 13:20:00,183.17,183.44,183.17,183.33,1144.0,183.17,183.44,183.17,183.33,1144.0
2019-06-20 13:25:00,183.49,183.74,183.46,183.68,1200.0,183.49,183.74,183.46,183.68,1200.0
2019-06-20 13:30:00,183.82,183.87,183.68,183.69,2100.0,183.82,183.87,183.68,183.69,2100.0
2019-06-20 13:35:00,183.65,183.89,183.65,183.89,700.0,183.65,183.89,183.65,183.89,700.0
2019-06-20 13:40:00,184.0,184.0,183.69,183.7,916.0,184.0,184.0,183.69,183.7,916.0
2019-06-20 13:45:00,183.7,183.75,183.7,183.75,500.0,183.7,183.75,183.7,183.75,500.0
2019-06-20 13:50:00,183.85,183.85,183.73,183.74,400.0,183.85,183.85,183.73,183.74,400.0
2019-06-20 13:55:00,183.6,183.62,183.56,183.62,300.0,183.6,183.62,183.56,183.62,300.0
2019-06-20 14:00:00,183.47,183.99,183.46,183.78,1500.0,183.47,183.99,183.46,183.78,1500.0
2019-06-20 14:05:00,183.66,183.85,183.66,183.85,864.0,183.66,183.85,183.66,183.85,864.0
2019-06-20 14:10:00,183.69,183.9,183.68,183.75,1500.0,183.69,183.9,183.68,183.75,1500.0
2019-06-20 14:15:00,183.7,183.83,183.59,183.74,1299.0,183.7,183.83,183.59,183.74,1299.0
2019-06-20 14:20:00,183.62,183.69,183.58,183.66,600.0,183.62,183.69,183.58,183.66,600.0
2019-06-20 14:25:00,183.5,183.61,183.5,183.5,806.0,183.5,183.61,183.5,183.5,806.0
2019-06-20 14:30:00,183.56,183.56,183.5,183.5,200.0,183.56,183.56,183.5,183.5,200.0
2019-06-20 14:35:00,183.54,183.64,183.51,183.61,1200.0,183.54,183.64,183.51,183.61,1200.0
2019-06-20 14:40:00,183.62,183.88,183.62,183.85,900.0,183.62,183.88,183.62,183.85,900.0
2019-06-20 14:45:00,183.99,184.14,183.99,184.02,1118.0,183.99,184.14,183.99,184.02,1118.0
2019-06-20 14:50:00,184.15,184.31,184.04,184.26,1600.0,184.15,184.31,184.04,184.26,1600.0
2019-06-20 14:55:00,184.22,184.4,184.22,184.4,1400.0,184.22,184.4,184.22,184.4,1400.0
2019-06-20 15:00:00,184.33,184.4,184.04,184.29,1200.0,184.33,184.4,184.04,184.29,1200.0
2019-06-20 15:05:00,184.05,184.05,183.63,183.76,800.0,184.05,184.05,183.63,183.76,800.0
2019-06-20 15:10:00,183.8,184.05,183.8,183.86,1500.0,183.8,184.05,183.8,183.86,1500.0
2019-06-20 15:15:00,183.82,183.9,183.71,183.88,1505.0,183.82,183.9,183.71,183.88,1505.0
2019-06-20 15:20:00,183.96,183.99,183.84,183.91,2220.0,183.96,183.99,183.84,183.91,2220.0
2019-06-20 15:25:00,183.95,184.24,183.95,184.1,1550.0,183.95,184.24,183.95,184.1,1550.0
2019-06-20 15:30:00,184.16,184.25,184.08,184.11,6565.0,184.16,184.25,184.08,184.11,6565.0
2019-06-20 15:35:00,184.0,184.0,183.84,183.88,3100.0,184.0,184.0,183.84,183.88,3100.0
2019-06-20 15:40:00,183.79,184.31,183.79,184.27,5401.0,183.79,184.31,183.79,184.27,5401.0
2019-06-20 15:45:00,184.22,184.32,184.08,184.31,3795.0,184.22,184.32,184.08,184.31,3795.0
2019-06-20 15:50:00,184.32,184.5,184.19,184.5,7878.0,184.32,184.5,184.19,184.5,7878.0
2019-06-20 15:55:00,184.5,184.75,184.5,184.65,17027.0,184.5,184.75,184.5,184.65,17027.0
2019-06-21 09:30:00,183.2,183.64,182.53,183.15,31416.0,183.2,183.64,182.53,183.15,31416.0
2019-06-21 09:35:00,183.45,184.23,183.39,183.86,4652.0,183.45,184.23,183.39,183.86,4652.0
2019-06-21 09:40:00,183.56,183.57,183.21,183.27,500.0,183.56,183.57,183.21,183.27,500.0
2019-06-21 09:45:00,183.24,183.27,182.65,182.66,1380.0,183.24,183.27,182.65,182.66,1380.0
2019-06-21 09:50:00,182.23,182.4,181.79,182.13,2800.0,182.23,182.4,181.79,182.13,2800.0
2019-06-21 09:55:00,182.36,183.18,182.36,182.58,2650.0,182.36,183.18,182.36,182.58,2650.0
2019-06-21 10:00:00,182.67,182.91,182.43,182.5,2456.0,182.67,182.91,182.43,182.5,2456.0
2019-06-21 10:05:00,182.43,182.71,182.38,182.71,1342.0,182.43,182.71,182.38,182.71,1342.0
2019-06-21 10:10:00,182.62,182.62,182.38,182.46,300.0,182.62,182.62,182.38,182.46,300.0
2019-06-21 10:15:00,182.36,182.36,181.83,181.91,1503.0,182.36,182.36,181.83,181.91,1503.0
2019-06-21 10:20:00,181.7,182.06,181.66,181.9,810.0,181.7,182.06,181.66,181.9,810.0
2019-06-21 10:25:00,182.0,182.03,181.76,181.84,1200.0,182.0,182.03,181.76,181.84,1200.0
2019-06-21 10:30:00,181.92,182.04,181.89,182.04,400.0,181.92,182.04,181.89,182.04,400.0
2019-06-21 10:35:00,181.99,182.04,181.74,181.84,2800.0,181.99,182.04,181.74,181.84,2800.0
2019-06-21 10:40:00,182.04,182.17,181.64,182.17,5600.0,182.04,182.17,181.64,182.17,5600.0
2019-06-21 10:45:00,182.06,182.86,182.06,182.51,1000.0,182.06,182.86,182.06,182.51,1000.0
2019-06-21 10:50:00,182.61,182.61,182.61,182.61,100.0,182.61,182.61,182.61,182.61,100.0
2019-06-21 10:55:00,182.7,182.74,182.41,182.55,2800.0,182.7,182.74,182.41,182.55,2800.0
2019-06-21 11:00:00,182.43,183.62,182.35,183.62,4469.0,182.43,183.62,182.35,183.62,4469.0
2019-06-21 11:05:00,183.59,183.73,183.56,183.56,915.0,183.59,183.73,183.56,183.56,915.0
2019-06-21 11:10:00,183.44,183.55,182.86,182.86,1300.0,183.44,183.55,182.86,182.86,1300.0
2019-06-21 11:15:00,182.81,182.94,182.79,182.94,300.0,182.81,182.94,182.79,182.94,300.0
2019-06-21 11:20:00,182.75,183.02,182.74,183.02,750.0,182.75,183.02,182.74,183.02,750.0
2019-06-21 11:25:00,182.74,182.74,182.42,182.66,1600.0,182.74,182.74,182.42,182.66,1600.0
2019-06-21 11:30:00,182.8,182.8,182.67,182.74,700.0,182.8,182.8,182.67,182.74,700.0
2019-06-21 11:35:00,182.42,182.42,182.42,182.42,100.0,182.42,182.42,182.42,182.42,100.0
2019-06-21 11:40:00,182.25,182.35,181.92,181.92,1700.0,182.25,182.35,181.92,181.92,1700.0
2019-06-21 11:45:00,181.94,182.03,181.93,181.93,1501.0,181.94,182.03,181.93,181.93,1501.0
2019-06-21 11:50:00,181.87,181.87,181.44,181.47,2350.0,181.87,181.87,181.44,181.47,2350.0
2019-06-21 11:55:00,181.29,181.29,181.11,181.21,1600.0,181.29,181.29,181.11,181.21,1600.0
2019-06-21 12:00:00,181.35,181.67,181.35,181.67,10482.0,181.35,181.67,181.35,181.67,10482.0
2019-06-21 12:05:00,181.69,181.83,181.53,181.53,800.0,181.69,181.83,181.53,181.53,800.0
2019-06-21 12:10:00,181.34,181.35,181.13,181.14,300.0,181.34,181.35,181.13,181.14,300.0
2019-06-21 12:15:00,181.21,181.21,180.77,180.79,1331.0,181.21,181.21,180.77,180.79,1331.0
2019-06-21 12:20:00,180.79,180.85,180.73,180.76,1000.0,180.79,180.85,180.73,180.76,1000.0
2019-06-21 12:25:00,180.45,180.59,180.29,180.29,2185.0,180.45,180.59,180.29,180.29,2185.0
2019-06-21 12:30:00,180.24,180.43,180.21,180.4,2200.0,180.24,180.43,180.21,180.4,2200.0
2019-06-21 12:35:00,180.41,180.55,180.09,180.22,1700.0,180.41,180.55,180.09,180.22,1700.0
2019-06-21 12:40:00,180.26,180.39,180.12,180.21,843.0,180.26,180.39,180.12,180.21,843.0
2019-06-21 12:45:00,180.29,180.69,180.29,180.69,700.0,180.29,180.69,180.29,180.69,700.0
2019-06-21 12:50:00,180.69,180.75,180.69,180.75,1161.0,180.69,180.75,180.69,180.75,1161.0
2019-06-21 12:55:00,180.54,180.54,180.39,180.39,500.0,180.54,180.54,180.39,180.39,500.0
2019-06-21 13:00:00,180.48,180.85,180.41,180.85,2854.0,180.48,180.85,180.41,180.85,2854.0
2019-06-21 13:05:00,180.87,181.06,180.85,181.06,400.0,180.87,181.06,180.85,181.06,400.0
2019-06-21 13:10:00,181.14,181.16,181.03,181.03,400.0,181.14,181.16,181.03,181.03,400.0
2019-06-21 13:15:00,180.98,181.03,180.96,181.03,500.0,180.98,181.03,180.96,181.03,500.0
2019-06-21 13:20:00,180.9,180.91,180.38,180.65,880.0,180.9,180.91,180.38,180.65,880.0
2019-06-21 13:25:00,180.35,180.39,180.12,180.13,4800.0,180.35,180.39,180.12,180.13,4800.0
2019-06-21 13:30:00,180.13,180.21,180.07,180.21,2100.0,180.13,180.21,180.07,180.21,2100.0
2019-06-21 13:35:00,179.94,179.99,179.69,179.99,1100.0,179.94,179.99,179.69,179.99,1100.0
2019-06-21 13:40:00,179.91,179.97,179.83,179.91,900.0,179.91,179.97,179.83,179.91,900.0
2019-06-21 13:45:00,179.7,179.73,179.5,179.73,900.0,179.7,179.73,179.5,179.73,900.0
2019-06-21 13:50:00,179.64,179.86,179.64,179.84,1303.0,179.64,179.86,179.64,179.84,1303.0
2019-06-21 13:55:00,179.87,180.06,179.87,180.06,400.0,179.87,180.06,179.87,180.06,400.0
2019-06-21 14:00:00,180.07,180.33,180.07,180.08,600.0,180.07,180.33,180.07,180.08,600.0
2019-06-21 14:05:00,180.11,180.13,180.01,180.01,1107.0,180.11,180.13,180.01,180.01,1107.0
2019-06-21 14:10:00,179.97,179.97,179.78,179.8,1200.0,179.97,179.97,179.78,179.8,1200.0
2019-06-21 14:15:00,179.82,179.82,179.65,179.74,550.0,179.82,179.82,179.65,179.74,550.0
2019-06-21 14:20:00,179.85,179.98,179.71,179.71,1500.0,179.85,179.98,179.71,179.71,1500.0
2019-06-21 14:25:00,179.74,179.81,179.74,179.75,708.0,179.74,179.81,179.74,179.75,708.0
2019-06-21 14:30:00,179.68,179.68,179.54,179.55,300.0,179.68,179.68,179.54,179.55,300.0
2019-06-21 14:35:00,179.64,179.64,179.45,179.45,700.0,179.64,179.64,179.45,179.45,700.0
2019-06-21 14:40:00,179.61,179.62,179.34,179.45,1336.0,179.61,179.62,179.34,179.45,1336.0
2019-06-21 14:45:00,179.53,179.66,179.39,179.65,1311.0,179.53,179.66,179.39,179.65,1311.0
2019-06-21 14:50:00,179.61,179.67,179.53,179.53,2100.0,179.61,179.67,179.53,179.53,2100.0
2019-06-21 14:55:00,179.48,179.48,179.29,179.29,1098.0,179.48,179.48,179.29,179.29,1098.0
2019-06-21 15:00:00,179.36,179.62,179.27,179.62,2009.0,179.36,179.62,179.27,179.62,2009.0
2019-06-21 15:05:00,179.51,179.63,179.3,179.63,3339.0,179.51,179.63,179.3,179.63,3339.0
2019-06-21 15:10:00,179.53,179.63,179.52,179.63,900.0,179.53,179.63,179.52,179.63,900.0
2019-06-21 15:15:00,179.63,180.21,179.61,180.21,3700.0,179.63,180.21,179.61,180.21,3700.0
2019-06-21 15:20:00,180.14,180.22,179.99,180.2,2653.0,180.14,180.22,179.99,180.2,2653.0
2019-06-21 15:25:00,180.14,180.27,180.06,180.06,2576.0,180.14,180.27,180.06,180.06,2576.0
2019-06-21 15:30:00,180.06,180.07,179.6,179.61,4607.0,180.06,180.07,179.6,179.61,4607.0
2019-06-21 15:35:00,179.61,179.8,179.6,179.62,2000.0,179.61,179.8,179.6,179.62,2000.0
2019-06-21 15:40:00,179.7,179.75,179.42,179.75,2881.0,179.7,179.75,179.42,179.75,2881.0
2019-06-21 15:45:00,179.73,179.75,179.41,179.57,7520.0,179.73,179.75,179.41,179.57,7520.0
2019-06-21 15:50:00,179.58,179.58,179.15,179.44,16347.0,179.58,179.58,179.15,179.44,16347.0
2019-06-21 15:55:00,179.44,179.73,178.5,178.7,30103.0,179.44,179.73,178.5,178.7,30103.0
2019-06-24 09:30:00,179.65,179.66,178.9,178.92,10953.0,179.65,179.66,178.9,178.92,10953.0
2019-06-24 09:35:00,179.3,179.32,178.09,178.58,6299.0,179.3,179.32,178.09,178.58,6299.0
2019-06-24 09:40:00,178.61,178.86,177.02,177.94,7404.0,178.61,178.86,177.02,177.94,7404.0
2019-06-24 09:45:00,177.66,177.69,176.8,176.82,3580.0,177.66,177.69,176.8,176.82,3580.0
2019-06-24 09:50:00,176.74,177.13,175.36,175.37,10020.0,176.74,177.13,175.36,175.37,10020.0
2019-06-24 09:55:00,175.48,175.48,174.04,174.23,3584.0,175.48,175.48,174.04,174.23,3584.0
2019-06-24 10:00:00,174.45,175.56,174.45,175.55,3762.0,174.45,175.56,174.45,175.55,3762.0
2019-06-24 10:05:00,175.51,175.6,175.24,175.4,5112.0,175.51,175.6,175.24,175.4,5112.0
2019-06-24 10:10:00,175.31,175.36,175.12,175.22,3331.0,175.31,175.36,175.12,175.22,3331.0
2019-06-24 10:15:00,175.12,175.12,174.14,174.15,1458.0,175.12,175.12,174.14,174.15,1458.0
2019-06-24 10:20:00,174.16,174.16,173.45,173.6,3042.0,174.16,174.16,173.45,173.6,3042.0
2019-06-24 10:25:00,173.59,174.21,173.46,173.57,4770.0,173.59,174.21,173.46,173.57,4770.0
2019-06-24 10:30:00,173.94,174.35,173.92,174.07,2150.0,173.94,174.35,173.92,174.07,2150.0
2019-06-24 10:35:00,173.9,174.07,173.63,173.63,1500.0,173.9,174.07,173.63,173.63,1500.0
2019-06-24 10:40:00,174.04,174.19,173.85,174.18,1450.0,174.04,174.19,173.85,174.18,1450.0
2019-06-24 10:45:00,174.2,174.44,174.0,174.44,1558.0,174.2,174.44,174.0,174.44,1558.0
2019-06-24 10:50:00,174.31,174.37,173.8,173.8,3797.0,174.31,174.37,173.8,173.8,3797.0
2019-06-24 10:55:00,173.44,173.54,173.33,173.51,2069.0,173.44,173.54,173.33,173.51,2069.0
2019-06-24 11:00:00,173.53,173.73,173.19,173.72,3128.0,173.53,173.73,173.19,173.72,3128.0
2019-06-24 11:05:00,173.89,173.89,173.67,173.81,1558.0,173.89,173.89,173.67,173.81,1558.0
2019-06-24 11:10:00,173.81,173.99,173.68,173.97,2300.0,173.81,173.99,173.68,173.97,2300.0
2019-06-24 11:15:00,173.94,174.04,173.45,173.45,2804.0,173.94,174.04,173.45,173.45,2804.0
2019-06-24 11:20:00,173.46,173.51,173.09,173.14,3050.0,173.46,173.51,173.09,173.14,3050.0
2019-06-24 11:25:00,173.15,173.48,173.09,173.39,3010.0,173.15,173.48,173.09,173.39,3010.0
2019-06-24 11:30:00,173.48,173.56,173.27,173.56,5654.0,173.48,173.56,173.27,173.56,5654.0
2019-06-24 11:35:00,173.59,173.59,173.15,173.22,3946.0,173.59,173.59,173.15,173.22,3946.0
2019-06-24 11:40:00,173.43,173.6,173.43,173.49,600.0,173.43,173.6,173.43,173.49,600.0
2019-06-24 11:45:00,173.33,173.6,173.16,173.56,2934.0,173.33,173.6,173.16,173.56,2934.0
2019-06-24 11:50:00,173.52,173.52,173.16,173.51,6209.0,173.52,173.52,173.16,173.51,6209.0
2019-06-24 11:55:00,173.51,173.72,173.5,173.5,1700.0,173.51,173.72,173.5,173.5,1700.0
2019-06-24 12:00:00,173.5,173.79,173.25,173.25,1528.0,173.5,173.79,173.25,173.25,1528.0
2019-06-24 12:05:00,173.21,173.21,171.85,171.89,12457.0,173.21,173.21,171.85,171.89,12457.0
2019-06-24 12:10:00,172.09,172.14,171.59,171.77,9672.0,172.09,172.14,171.59,171.77,9672.0
2019-06-24 12:15:00,171.81,172.05,171.75,171.77,4023.0,171.81,172.05,171.75,171.77,4023.0
2019-06-24 12:20:00,171.75,171.99,171.66,171.81,1475.0,171.75,171.99,171.66,171.81,1475.0
2019-06-24 12:25:00,171.81,171.89,171.38,171.46,2325.0,171.81,171.89,171.38,171.46,2325.0
2019-06-24 12:30:00,171.71,172.07,171.59,171.67,3400.0,171.71,172.07,171.59,171.67,3400.0
2019-06-24 12:35:00,172.05,172.44,172.05,172.44,300.0,172.05,172.44,172.05,172.44,300.0
2019-06-24 12:40:00,172.58,172.62,172.57,172.6,300.0,172.58,172.62,172.57,172.6,300.0
2019-06-24 12:45:00,172.66,172.71,172.61,172.71,500.0,172.66,172.71,172.61,172.71,500.0
2019-06-24 12:50:00,172.62,172.69,172.45,172.45,5191.0,172.62,172.69,172.45,172.45,5191.0
2019-06-24 12:55:00,172.42,172.46,172.15,172.18,6794.0,172.42,172.46,172.15,172.18,6794.0
2019-06-24 13:00:00,172.3,172.4,171.89,172.06,4547.0,172.3,172.4,171.89,172.06,4547.0
2019-06-24 13:05:00,172.15,172.24,172.11,172.11,647.0,172.15,172.24,172.11,172.11,647.0
2019-06-24 13:10:00,172.24,172.25,172.1,172.2,700.0,172.24,172.25,172.1,172.2,700.0
2019-06-24 13:15:00,172.13,172.29,172.13,172.28,1200.0,172.13,172.29,172.13,172.28,1200.0
2019-06-24 13:20:00,172.36,172.43,172.25,172.34,700.0,172.36,172.43,172.25,172.34,700.0
2019-06-24 13:25:00,172.29,172.34,172.21,172.25,1700.0,172.29,172.34,172.21,172.25,1700.0
2019-06-24 13:30:00,172.12,172.22,171.93,171.93,1806.0,172.12,172.22,171.93,171.93,1806.0
2019-06-24 13:35:00,172.03,172.15,172.03,172.05,805.0,172.03,172.15,172.03,172.05,805.0
2019-06-24 13:40:00,172.05,172.26,171.97,172.0,1300.0,172.05,172.26,171.97,172.0,1300.0
2019-06-24 13:45:00,172.0,172.05,171.88,171.96,2576.0,172.0,172.05,171.88,171.96,2576.0
2019-06-24 13:50:00,171.9,171.94,171.83,171.83,301.0,171.9,171.94,171.83,171.83,301.0
2019-06-24 13:55:00,171.65,171.89,171.62,171.78,4541.0,171.65,171.89,171.62,171.78,4541.0
2019-06-24 14:00:00,171.68,171.72,171.52,171.65,1400.0,171.68,171.72,171.52,171.65,1400.0
2019-06-24 14:05:00,171.55,171.85,171.54,171.64,1150.0,171.55,171.85,171.54,171.64,1150.0
2019-06-24 14:10:00,171.65,171.66,171.61,171.63,400.0,171.65,171.66,171.61,171.63,400.0
2019-06-24 14:15:00,171.72,171.72,171.59,171.59,1000.0,171.72,171.72,171.59,171.59,1000.0
2019-06-24 14:20:00,171.7,171.74,171.62,171.62,705.0,171.7,171.74,171.62,171.62,705.0
2019-06-24 14:25:00,171.69,171.69,171.25,171.33,2108.0,171.69,171.69,171.25,171.33,2108.0
2019-06-24 14:30:00,171.28,171.3,170.82,171.09,8918.0,171.28,171.3,170.82,171.09,8918.0
2019-06-24 14:35:00,171.01,171.21,170.91,171.03,10315.0,171.01,171.21,170.91,171.03,10315.0
2019-06-24 14:40:00,171.1,171.1,170.73,170.91,8481.0,171.1,171.1,170.73,170.91,8481.0
2019-06-24 14:45:00,170.98,170.98,170.61,170.71,5115.0,170.98,170.98,170.61,170.71,5115.0
2019-06-24 14:50:00,170.76,171.14,170.66,171.03,59646.0,170.76,171.14,170.66,171.03,59646.0
2019-06-24 14:55:00,171.02,172.32,171.0,172.29,9310.0,171.02,172.32,171.0,172.29,9310.0
2019-06-24 15:00:00,172.18,172.63,172.01,172.56,6904.0,172.18,172.63,172.01,172.56,6904.0
2019-06-24 15:05:00,172.42,172.62,172.06,172.06,4586.0,172.42,172.62,172.06,172.06,4586.0
2019-06-24 15:10:00,172.03,172.27,171.9,172.27,1434.0,172.03,172.27,171.9,172.27,1434.0
2019-06-24 15:15:00,172.28,172.28,172.08,172.18,2400.0,172.28,172.28,172.08,172.18,2400.0
2019-06-24 15:20:00,172.17,172.34,172.0,172.0,2753.0,172.17,172.34,172.0,172.0,2753.0
2019-06-24 15:25:00,172.06,172.23,172.04,172.21,2700.0,172.06,172.23,172.04,172.21,2700.0
2019-06-24 15:30:00,172.17,172.38,172.05,172.32,4481.0,172.17,172.38,172.05,172.32,4481.0
2019-06-24 15:35:00,172.41,172.48,172.17,172.31,10945.0,172.41,172.48,172.17,172.31,10945.0
2019-06-24 15:40:00,172.33,172.51,172.25,172.51,6354.0,172.33,172.51,172.25,172.51,6354.0
2019-06-24 15:45:00,172.5,172.5,171.98,172.04,6884.0,172.5,172.5,171.98,172.04,6884.0
2019-06-24 15:50:00,171.99,172.19,171.64,171.64,17637.0,171.99,172.19,171.64,171.64,17637.0
2019-06-24 15:55:00,171.7,172.6,171.64,172.43,34807.0,171.7,172.6,171.64,172.43,34807.0
2019-06-25 09:30:00,172.49,172.94,172.47,172.7,4976.0,172.49,172.94,172.47,172.7,4976.0
2019-06-25 09:35:00,172.94,173.38,172.93,173.36,1350.0,172.94,173.38,172.93,173.36,1350.0
2019-06-25 09:40:00,172.81,173.2,172.1,173.09,7617.0,172.81,173.2,172.1,173.09,7617.0
2019-06-25 09:45:00,172.79,172.98,171.72,172.07,6950.0,172.79,172.98,171.72,172.07,6950.0
2019-06-25 09:50:00,172.37,173.6,172.37,173.6,4214.0,172.37,173.6,172.37,173.6,4214.0
2019-06-25 09:55:00,173.62,174.31,173.62,174.3,1600.0,173.62,174.31,173.62,174.3,1600.0
2019-06-25 10:00:00,174.1,174.88,174.1,174.56,9574.0,174.1,174.88,174.1,174.56,9574.0
2019-06-25 10:05:00,174.33,174.33,173.05,173.53,5605.0,174.33,174.33,173.05,173.53,5605.0
2019-06-25 10:10:00,173.68,173.73,172.81,172.81,4559.0,173.68,173.73,172.81,172.81,4559.0
2019-06-25 10:15:00,172.86,173.3,172.48,172.48,1700.0,172.86,173.3,172.48,172.48,1700.0
2019-06-25 10:20:00,172.45,173.01,172.2,172.58,4500.0,172.45,173.01,172.2,172.58,4500.0
2019-06-25 10:25:00,172.53,172.74,171.65,172.02,3500.0,172.53,172.74,171.65,172.02,3500.0
2019-06-25 10:30:00,171.9,171.94,171.5,171.51,1300.0,171.9,171.94,171.5,171.51,1300.0
2019-06-25 10:35:00,171.51,171.92,171.03,171.03,7494.0,171.51,171.92,171.03,171.03,7494.0
2019-06-25 10:40:00,171.25,171.68,171.13,171.34,6615.0,171.25,171.68,171.13,171.34,6615.0
2019-06-25 10:45:00,171.34,171.46,170.68,170.69,1850.0,171.34,171.46,170.68,170.69,1850.0
2019-06-25 10:50:00,170.79,170.97,170.25,170.4,2800.0,170.79,170.97,170.25,170.4,2800.0
2019-06-25 10:55:00,170.31,170.31,169.71,170.01,4045.0,170.31,170.31,169.71,170.01,4045.0
2019-06-25 11:00:00,170.11,170.11,169.65,169.91,2000.0,170.11,170.11,169.65,169.91,2000.0
2019-06-25 11:05:00,169.83,170.06,169.69,170.05,2400.0,169.83,170.06,169.69,170.05,2400.0
2019-06-25 11:10:00,170.05,170.87,170.05,170.73,4970.0,170.05,170.87,170.05,170.73,4970.0
2019-06-25 11:15:00,170.61,171.13,170.59,170.99,2225.0,170.61,171.13,170.59,170.99,2225.0
2019-06-25 11:20:00,170.98,171.16,170.94,170.96,1711.0,170.98,171.16,170.94,170.96,1711.0
2019-06-25 11:25:00,170.99,171.05,170.79,170.88,4153.0,170.99,171.05,170.79,170.88,4153.0
2019-06-25 11:30:00,170.77,171.17,170.77,171.11,3888.0,170.77,171.17,170.77,171.11,3888.0
2019-06-25 11:35:00,171.2,171.52,171.11,171.36,6273.0,171.2,171.52,171.11,171.36,6273.0
2019-06-25 11:40:00,171.48,171.72,171.48,171.62,1075.0,171.48,171.72,171.48,171.62,1075.0
2019-06-25 11:45:00,171.51,171.78,171.43,171.74,4390.0,171.51,171.78,171.43,171.74,4390.0
2019-06-25 11:50:00,171.91,171.92,171.32,171.34,8412.0,171.91,171.92,171.32,171.34,8412.0
2019-06-25 11:55:00,171.26,171.26,170.81,171.11,6362.0,171.26,171.26,170.81,171.11,6362.0
2019-06-25 12:00:00,171.03,171.49,171.0,171.48,1666.0,171.03,171.49,171.0,171.48,1666.0
2019-06-25 12:05:00,171.77,171.96,171.76,171.84,1200.0,171.77,171.96,171.76,171.84,1200.0
2019-06-25 12:10:00,171.98,172.1,171.97,172.09,800.0,171.98,172.1,171.97,172.09,800.0
2019-06-25 12:15:00,171.92,172.11,171.92,172.02,1900.0,171.92,172.11,171.92,172.02,1900.0
2019-06-25 12:20:00,171.99,172.0,171.67,171.67,1300.0,171.99,172.0,171.67,171.67,1300.0
2019-06-25 12:25:00,171.89,171.94,171.28,171.35,2900.0,171.89,171.94,171.28,171.35,2900.0
2019-06-25 12:30:00,171.41,171.41,170.98,170.98,29907.0,171.41,171.41,170.98,170.98,29907.0
2019-06-25 12:35:00,170.95,171.16,170.87,170.87,5203.0,170.95,171.16,170.87,170.87,5203.0
2019-06-25 12:40:00,170.85,171.02,170.13,170.13,2802.0,170.85,171.02,170.13,170.13,2802.0
2019-06-25 12:45:00,170.14,170.32,170.11,170.21,1620.0,170.14,170.32,170.11,170.21,1620.0
2019-06-25 12:50:00,170.27,170.54,170.27,170.4,2745.0,170.27,170.54,170.27,170.4,2745.0
2019-06-25 12:55:00,170.3,170.47,170.27,170.38,2402.0,170.3,170.47,170.27,170.38,2402.0
2019-06-25 13:00:00,170.31,170.45,169.64,170.23,2475.0,170.31,170.45,169.64,170.23,2475.0
2019-06-25 13:05:00,170.21,170.57,170.2,170.57,2700.0,170.21,170.57,170.2,170.57,2700.0
2019-06-25 13:10:00,170.63,170.69,170.4,170.41,1709.0,170.63,170.69,170.4,170.41,1709.0
2019-06-25 13:15:00,170.41,170.51,170.28,170.33,3350.0,170.41,170.51,170.28,170.33,3350.0
2019-06-25 13:20:00,170.42,170.66,170.21,170.66,3202.0,170.42,170.66,170.21,170.66,3202.0
2019-06-25 13:25:00,170.56,170.7,170.4,170.7,2329.0,170.56,170.7,170.4,170.7,2329.0
2019-06-25 13:30:00,170.6,171.54,170.6,171.11,9773.0,170.6,171.54,170.6,171.11,9773.0
2019-06-25 13:35:00,171.31,171.33,171.0,171.08,2090.0,171.31,171.33,171.0,171.08,2090.0
2019-06-25 13:40:00,170.99,171.15,170.83,171.12,2398.0,170.99,171.15,170.83,171.12,2398.0
2019-06-25 13:45:00,171.27,171.5,171.02,171.02,19099.0,171.27,171.5,171.02,171.02,19099.0
2019-06-25 13:50:00,171.01,171.17,170.44,170.57,2976.0,171.01,171.17,170.44,170.57,2976.0
2019-06-25 13:55:00,170.64,170.65,170.32,170.33,3200.0,170.64,170.65,170.32,170.33,3200.0
2019-06-25 14:00:00,170.36,170.39,170.17,170.39,4340.0,170.36,170.39,170.17,170.39,4340.0
2019-06-25 14:05:00,170.35,170.37,170.11,170.32,5800.0,170.35,170.37,170.11,170.32,5800.0
2019-06-25 14:10:00,170.33,170.48,170.23,170.36,9903.0,170.33,170.48,170.23,170.36,9903.0
2019-06-25 14:15:00,170.36,170.48,169.78,169.78,4900.0,170.36,170.48,169.78,169.78,4900.0
2019-06-25 14:20:00,169.78,169.78,169.36,169.71,2742.0,169.78,169.78,169.36,169.71,2742.0
2019-06-25 14:25:00,169.62,169.7,169.22,169.22,4682.0,169.62,169.7,169.22,169.22,4682.0
2019-06-25 14:30:00,169.13,169.13,168.52,168.89,8633.0,169.13,169.13,168.52,168.89,8633.0
2019-06-25 14:35:00,168.82,168.82,168.0,168.14,7139.0,168.82,168.82,168.0,168.14,7139.0
2019-06-25 14:40:00,168.3,168.42,168.09,168.09,944.0,168.3,168.42,168.09,168.09,944.0
2019-06-25 14:45:00,168.2,168.89,168.2,168.63,2853.0,168.2,168.89,168.2,168.63,2853.0
2019-06-25 14:50:00,168.71,168.71,168.06,168.31,2675.0,168.71,168.71,168.06,168.31,2675.0
2019-06-25 14:55:00,168.22,169.15,168.21,168.91,4665.0,168.22,169.15,168.21,168.91,4665.0
2019-06-25 15:00:00,168.86,169.19,168.85,168.85,3100.0,168.86,169.19,168.85,168.85,3100.0
2019-06-25 15:05:00,168.93,169.24,168.85,168.89,2832.0,168.93,169.24,168.85,168.89,2832.0
2019-06-25 15:10:00,168.88,168.94,168.34,168.36,17638.0,168.88,168.94,168.34,168.36,17638.0
2019-06-25 15:15:00,168.36,168.42,168.08,168.08,6409.0,168.36,168.42,168.08,168.08,6409.0
2019-06-25 15:20:00,168.16,168.29,167.93,168.27,16695.0,168.16,168.29,167.93,168.27,16695.0
2019-06-25 15:25:00,168.29,168.8,168.15,168.8,5000.0,168.29,168.8,168.15,168.8,5000.0
2019-06-25 15:30:00,168.72,168.96,168.37,168.37,4020.0,168.72,168.96,168.37,168.37,4020.0
2019-06-25 15:35:00,168.43,169.25,168.43,169.15,7447.0,168.43,169.25,168.43,169.15,7447.0
2019-06-25 15:40:00,169.3,169.4,168.96,169.03,5700.0,169.3,169.4,168.96,169.03,5700.0
2019-06-25 15:45:00,169.08,169.44,168.75,169.09,10727.0,169.08,169.44,168.75,169.09,10727.0
2019-06-25 15:50:00,168.98,169.16,168.56,168.65,10925.0,168.98,169.16,168.56,168.65,10925.0
2019-06-25 15:55:00,168.64,168.88,168.31,168.55,22443.0,168.64,168.88,168.31,168.55,22443.0
2019-06-26 09:30:00,169.7,172.06,169.7,172.06,4622.0,169.7,172.06,169.7,172.06,4622.0
2019-06-26 09:35:00,171.8,172.58,171.68,172.58,950.0,171.8,172.58,171.68,172.58,950.0
2019-06-26 09:40:00,172.63,172.63,171.0,171.75,19935.0,172.63,172.63,171.0,171.75,19935.0
2019-06-26 09:45:00,171.67,171.71,169.79,170.04,10029.0,171.67,171.71,169.79,170.04,10029.0
2019-06-26 09:50:00,170.08,170.55,169.4,170.05,12355.0,170.08,170.55,169.4,170.05,12355.0
2019-06-26 09:55:00,170.0,171.4,169.7,170.65,8992.0,170.0,171.4,169.7,170.65,8992.0
2019-06-26 10:00:00,170.6,170.8,169.77,170.7,7939.0,170.6,170.8,169.77,170.7,7939.0
2019-06-26 10:05:00,170.65,171.15,169.97,170.3,8499.0,170.65,171.15,169.97,170.3,8499.0
2019-06-26 10:10:00,170.63,170.99,169.59,169.8,14462.0,170.63,170.99,169.59,169.8,14462.0
2019-06-26 10:15:00,169.54,169.79,168.71,168.71,11834.0,169.54,169.79,168.71,168.71,11834.0
2019-06-26 10:20:00,168.83,169.55,168.81,169.54,1603.0,168.83,169.55,168.81,169.54,1603.0
2019-06-26 10:25:00,169.5,170.18,169.39,170.0,1200.0,169.5,170.18,169.39,170.0,1200.0
2019-06-26 10:30:00,170.31,170.55,169.76,170.3,6899.0,170.31,170.55,169.76,170.3,6899.0
2019-06-26 10:35:00,170.32,170.52,170.2,170.49,1500.0,170.32,170.52,170.2,170.49,1500.0
2019-06-26 10:40:00,170.14,170.35,169.79,170.11,3221.0,170.14,170.35,169.79,170.11,3221.0
2019-06-26 10:45:00,170.44,170.79,170.25,170.79,600.0,170.44,170.79,170.25,170.79,600.0
2019-06-26 10:50:00,170.55,170.55,169.98,169.98,3700.0,170.55,170.55,169.98,169.98,3700.0
2019-06-26 10:55:00,170.21,170.37,170.21,170.37,600.0,170.21,170.37,170.21,170.37,600.0
2019-06-26 11:00:00,170.37,170.37,169.8,169.8,3000.0,170.37,170.37,169.8,169.8,3000.0
2019-06-26 11:05:00,169.63,169.66,169.47,169.66,600.0,169.63,169.66,169.47,169.66,600.0
2019-06-26 11:10:00,169.8,169.95,169.17,169.17,1048.0,169.8,169.95,169.17,169.17,1048.0
2019-06-26 11:15:00,169.04,169.51,169.04,169.26,6200.0,169.04,169.51,169.04,169.26,6200.0
2019-06-26 11:20:00,169.33,170.18,169.27,170.17,2196.0,169.33,170.18,169.27,170.17,2196.0
2019-06-26 11:25:00,170.29,170.44,169.92,169.92,9263.0,170.29,170.44,169.92,169.92,9263.0
2019-06-26 11:30:00,170.0,170.21,169.75,169.75,1600.0,170.0,170.21,169.75,169.75,1600.0
2019-06-26 11:35:00,169.8,169.8,169.45,169.5,1854.0,169.8,169.8,169.45,169.5,1854.0
2019-06-26 11:40:00,169.62,169.98,169.61,169.84,2057.0,169.62,169.98,169.61,169.84,2057.0
2019-06-26 11:45:00,169.85,170.19,169.7,169.87,2073.0,169.85,170.19,169.7,169.87,2073.0
2019-06-26 11:50:00,169.58,169.67,169.57,169.67,300.0,169.58,169.67,169.57,169.67,300.0
2019-06-26 11:55:00,169.59,170.05,169.59,170.04,890.0,169.59,170.05,169.59,170.04,890.0
2019-06-26 12:00:00,170.04,170.31,170.0,170.06,800.0,170.04,170.31,170.0,170.06,800.0
2019-06-26 12:05:00,170.22,170.22,170.08,170.08,300.0,170.22,170.22,170.08,170.08,300.0
2019-06-26 12:10:00,170.11,170.36,170.03,170.36,1700.0,170.11,170.36,170.03,170.36,1700.0
2019-06-26 12:15:00,170.17,170.29,170.06,170.22,500.0,170.17,170.29,170.06,170.22,500.0
2019-06-26 12:20:00,169.97,170.16,169.94,170.13,2400.0,169.97,170.16,169.94,170.13,2400.0
2019-06-26 12:25:00,170.15,170.38,170.15,170.27,700.0,170.15,170.38,170.15,170.27,700.0
2019-06-26 12:30:00,170.17,170.38,170.03,170.03,1671.0,170.17,170.38,170.03,170.03,1671.0
2019-06-26 12:35:00,170.12,170.44,170.07,170.21,800.0,170.12,170.44,170.07,170.21,800.0
2019-06-26 12:40:00,170.36,170.36,170.12,170.21,1300.0,170.36,170.36,170.12,170.21,1300.0
2019-06-26 12:45:00,170.08,170.08,169.79,169.84,1000.0,170.08,170.08,169.79,169.84,1000.0
2019-06-26 12:50:00,170.06,170.06,169.9,169.9,400.0,170.06,170.06,169.9,169.9,400.0
2019-06-26 12:55:00,169.99,170.08,169.86,170.08,526.0,169.99,170.08,169.86,170.08,526.0
2019-06-26 13:00:00,170.06,170.1,169.92,170.1,700.0,170.06,170.1,169.92,170.1,700.0
2019-06-26 13:05:00,170.1,170.19,169.98,169.98,900.0,170.1,170.19,169.98,169.98,900.0
2019-06-26 13:10:00,170.09,170.19,169.91,169.91,600.0,170.09,170.19,169.91,169.91,600.0
2019-06-26 13:15:00,170.02,170.14,169.85,170.14,1450.0,170.02,170.14,169.85,170.14,1450.0
2019-06-26 13:20:00,170.0,170.21,169.96,170.04,1060.0,170.0,170.21,169.96,170.04,1060.0
2019-06-26 13:25:00,170.15,170.27,169.83,169.83,1814.0,170.15,170.27,169.83,169.83,1814.0
2019-06-26 13:30:00,169.84,169.98,169.57,169.58,876.0,169.84,169.98,169.57,169.58,876.0
2019-06-26 13:35:00,169.63,169.63,169.42,169.58,1100.0,169.63,169.63,169.42,169.58,1100.0
2019-06-26 13:40:00,169.64,169.67,169.47,169.67,620.0,169.64,169.67,169.47,169.67,620.0
2019-06-26 13:45:00,169.57,169.57,169.26,169.46,2120.0,169.57,169.57,169.26,169.46,2120.0
2019-06-26 13:50:00,169.42,169.51,169.3,169.3,500.0,169.42,169.51,169.3,169.3,500.0
2019-06-26 13:55:00,169.4,169.78,169.4,169.47,1000.0,169.4,169.78,169.4,169.47,1000.0
2019-06-26 14:00:00,169.55,169.67,169.27,169.42,1802.0,169.55,169.67,169.27,169.42,1802.0
2019-06-26 14:05:00,169.41,169.54,169.32,169.32,700.0,169.41,169.54,169.32,169.32,700.0
2019-06-26 14:10:00,169.5,169.77,169.49,169.54,1452.0,169.5,169.77,169.49,169.54,1452.0
2019-06-26 14:15:00,169.59,169.73,169.5,169.67,1502.0,169.59,169.73,169.5,169.67,1502.0
2019-06-26 14:20:00,169.59,169.79,169.59,169.68,1007.0,169.59,169.79,169.59,169.68,1007.0
2019-06-26 14:25:00,169.5,169.5,169.36,169.37,800.0,169.5,169.5,169.36,169.37,800.0
2019-06-26 14:30:00,169.37,169.49,169.37,169.4,500.0,169.37,169.49,169.37,169.4,500.0
2019-06-26 14:35:00,169.52,169.52,169.32,169.32,1400.0,169.52,169.52,169.32,169.32,1400.0
2019-06-26 14:40:00,169.37,169.46,169.24,169.24,500.0,169.37,169.46,169.24,169.24,500.0
2019-06-26 14:45:00,169.21,169.34,169.21,169.34,300.0,169.21,169.34,169.21,169.34,300.0
2019-06-26 14:50:00,169.19,169.32,169.06,169.09,1250.0,169.19,169.32,169.06,169.09,1250.0
2019-06-26 14:55:00,169.15,169.42,169.14,169.37,1938.0,169.15,169.42,169.14,169.37,1938.0
2019-06-26 15:00:00,169.4,169.58,169.4,169.44,3292.0,169.4,169.58,169.4,169.44,3292.0
2019-06-26 15:05:00,169.39,169.39,169.25,169.29,1200.0,169.39,169.39,169.25,169.29,1200.0
2019-06-26 15:10:00,169.23,169.32,168.88,168.91,2502.0,169.23,169.32,168.88,168.91,2502.0
2019-06-26 15:15:00,168.98,169.18,168.92,169.12,5846.0,168.98,169.18,168.92,169.12,5846.0
2019-06-26 15:20:00,169.12,169.12,168.77,168.86,2051.0,169.12,169.12,168.77,168.86,2051.0
2019-06-26 15:25:00,168.89,168.89,168.69,168.82,1503.0,168.89,168.89,168.69,168.82,1503.0
2019-06-26 15:30:00,168.71,169.11,168.71,168.87,2531.0,168.71,169.11,168.71,168.87,2531.0
2019-06-26 15:35:00,168.7,169.07,168.61,168.99,5003.0,168.7,169.07,168.61,168.99,5003.0
2019-06-26 15:40:00,168.99,169.17,168.78,168.78,3302.0,168.99,169.17,168.78,168.78,3302.0
2019-06-26 15:45:00,168.56,169.31,168.55,169.05,4329.0,168.56,169.31,168.55,169.05,4329.0
2019-06-26 15:50:00,169.06,169.07,168.85,168.85,4130.0,169.06,169.07,168.85,168.85,4130.0
2019-06-26 15:55:00,168.88,168.92,168.55,168.83,16141.0,168.88,168.92,168.55,168.83,16141.0
2019-06-27 09:30:00,170.25,172.1,170.25,171.43,3764.0,170.25,172.1,170.25,171.43,3764.0
2019-06-27 09:35:00,170.65,170.66,170.01,170.01,2685.0,170.65,170.66,170.01,170.01,2685.0
2019-06-27 09:40:00,170.39,170.82,170.39,170.82,200.0,170.39,170.82,170.39,170.82,200.0
2019-06-27 09:45:00,170.94,170.94,170.45,170.46,817.0,170.94,170.94,170.45,170.46,817.0
2019-06-27 09:50:00,170.73,171.53,170.6,171.53,1600.0,170.73,171.53,170.6,171.53,1600.0
2019-06-27 09:55:00,171.68,171.69,171.51,171.51,500.0,171.68,171.69,171.51,171.51,500.0
2019-06-27 10:00:00,171.65,171.97,171.26,171.69,1350.0,171.65,171.97,171.26,171.69,1350.0
2019-06-27 10:05:00,172.03,172.42,172.0,172.42,1720.0,172.03,172.42,172.0,172.42,1720.0
2019-06-27 10:10:00,172.49,172.66,171.98,172.08,4740.0,172.49,172.66,171.98,172.08,4740.0
2019-06-27 10:15:00,171.77,171.89,171.63,171.89,500.0,171.77,171.89,171.63,171.89,500.0
2019-06-27 10:20:00,172.19,172.27,172.01,172.01,1225.0,172.19,172.27,172.01,172.01,1225.0
2019-06-27 10:25:00,172.24,172.24,171.8,172.03,1500.0,172.24,172.24,171.8,172.03,1500.0
2019-06-27 10:30:00,172.26,172.78,172.26,172.78,2869.0,172.26,172.78,172.26,172.78,2869.0
2019-06-27 10:35:00,173.01,173.61,173.0,173.61,888.0,173.01,173.61,173.0,173.61,888.0
2019-06-27 10:40:00,173.47,173.62,173.28,173.58,3824.0,173.47,173.62,173.28,173.58,3824.0
2019-06-27 10:45:00,173.56,173.63,173.0,173.19,2966.0,173.56,173.63,173.0,173.19,2966.0
2019-06-27 10:50:00,173.11,173.11,172.82,172.83,700.0,173.11,173.11,172.82,172.83,700.0
2019-06-27 10:55:00,172.69,172.69,172.39,172.67,3800.0,172.69,172.69,172.39,172.67,3800.0
2019-06-27 11:00:00,172.5,172.73,172.38,172.49,1100.0,172.5,172.73,172.38,172.49,1100.0
2019-06-27 11:05:00,172.42,172.68,172.42,172.68,800.0,172.42,172.68,172.42,172.68,800.0
2019-06-27 11:10:00,172.81,172.82,172.13,172.14,600.0,172.81,172.82,172.13,172.14,600.0
2019-06-27 11:15:00,172.48,172.79,172.1,172.3,3331.0,172.48,172.79,172.1,172.3,3331.0
2019-06-27 11:20:00,172.18,172.21,171.77,172.01,1690.0,172.18,172.21,171.77,172.01,1690.0
2019-06-27 11:25:00,171.61,171.96,171.44,171.77,996.0,171.61,171.96,171.44,171.77,996.0
2019-06-27 11:30:00,171.68,172.18,171.68,172.18,770.0,171.68,172.18,171.68,172.18,770.0
2019-06-27 11:35:00,171.86,171.86,171.63,171.66,1900.0,171.86,171.86,171.63,171.66,1900.0
2019-06-27 11:40:00,171.69,171.69,171.62,171.62,600.0,171.69,171.69,171.62,171.62,600.0
2019-06-27 11:45:00,171.59,171.6,171.29,171.3,1429.0,171.59,171.6,171.29,171.3,1429.0
2019-06-27 11:50:00,171.35,171.54,171.35,171.4,1500.0,171.35,171.54,171.35,171.4,1500.0
2019-06-27 11:55:00,171.28,171.58,171.28,171.51,1000.0,171.28,171.58,171.28,171.51,1000.0
2019-06-27 12:00:00,171.49,171.67,171.41,171.48,6114.0,171.49,171.67,171.41,171.48,6114.0
2019-06-27 12:05:00,171.54,171.55,171.46,171.47,600.0,171.54,171.55,171.46,171.47,600.0
2019-06-27 12:10:00,171.5,171.7,171.47,171.54,2300.0,171.5,171.7,171.47,171.54,2300.0
2019-06-27 12:15:00,171.65,171.71,171.52,171.7,2200.0,171.65,171.71,171.52,171.7,2200.0
2019-06-27 12:20:00,171.7,171.7,171.55,171.59,907.0,171.7,171.7,171.55,171.59,907.0
2019-06-27 12:25:00,171.6,171.63,171.33,171.61,6108.0,171.6,171.63,171.33,171.61,6108.0
2019-06-27 12:30:00,171.56,172.34,171.56,172.29,3353.0,171.56,172.34,171.56,172.29,3353.0
2019-06-27 12:35:00,172.22,172.35,172.13,172.35,2300.0,172.22,172.35,172.13,172.35,2300.0
2019-06-27 12:40:00,172.49,172.6,172.34,172.56,3554.0,172.49,172.6,172.34,172.56,3554.0
2019-06-27 12:45:00,172.6,172.97,172.6,172.97,1704.0,172.6,172.97,172.6,172.97,1704.0
2019-06-27 12:50:00,172.89,172.9,172.66,172.66,1885.0,172.89,172.9,172.66,172.66,1885.0
2019-06-27 12:55:00,172.71,172.98,172.7,172.97,10190.0,172.71,172.98,172.7,172.97,10190.0
2019-06-27 13:00:00,172.89,173.15,172.89,173.08,1758.0,172.89,173.15,172.89,173.08,1758.0
2019-06-27 13:05:00,173.0,173.03,172.92,172.93,2024.0,173.0,173.03,172.92,172.93,2024.0
2019-06-27 13:10:00,172.91,173.0,172.89,172.99,1600.0,172.91,173.0,172.89,172.99,1600.0
2019-06-27 13:15:00,173.04,173.35,173.04,173.18,2737.0,173.04,173.35,173.04,173.18,2737.0
2019-06-27 13:20:00,173.09,173.18,172.88,172.89,4731.0,173.09,173.18,172.88,172.89,4731.0
2019-06-27 13:25:00,172.96,173.06,172.96,173.01,950.0,172.96,173.06,172.96,173.01,950.0
2019-06-27 13:30:00,172.97,173.01,172.93,173.0,1925.0,172.97,173.01,172.93,173.0,1925.0
2019-06-27 13:35:00,173.04,173.26,173.03,173.11,2812.0,173.04,173.26,173.03,173.11,2812.0
2019-06-27 13:40:00,173.11,173.44,173.1,173.44,1985.0,173.11,173.44,173.1,173.44,1985.0
2019-06-27 13:45:00,173.43,173.43,173.33,173.33,937.0,173.43,173.43,173.33,173.33,937.0
2019-06-27 13:50:00,173.34,173.4,173.17,173.27,900.0,173.34,173.4,173.17,173.27,900.0
2019-06-27 13:55:00,173.28,173.51,173.28,173.38,2304.0,173.28,173.51,173.28,173.38,2304.0
2019-06-27 14:00:00,173.49,173.75,173.47,173.47,1000.0,173.49,173.75,173.47,173.47,1000.0
2019-06-27 14:05:00,173.44,173.68,173.4,173.61,2838.0,173.44,173.68,173.4,173.61,2838.0
2019-06-27 14:10:00,173.63,173.86,173.49,173.77,2739.0,173.63,173.86,173.49,173.77,2739.0
2019-06-27 14:15:00,173.7,173.77,173.61,173.61,1293.0,173.7,173.77,173.61,173.61,1293.0
2019-06-27 14:20:00,173.62,173.85,173.62,173.71,3819.0,173.62,173.85,173.62,173.71,3819.0
2019-06-27 14:25:00,173.73,173.99,173.73,173.94,1438.0,173.73,173.99,173.73,173.94,1438.0
2019-06-27 14:30:00,174.0,174.17,173.99,174.13,2480.0,174.0,174.17,173.99,174.13,2480.0
2019-06-27 14:35:00,174.05,174.14,173.78,173.81,1607.0,174.05,174.14,173.78,173.81,1607.0
2019-06-27 14:40:00,173.74,173.74,173.18,173.25,2887.0,173.74,173.74,173.18,173.25,2887.0
2019-06-27 14:45:00,173.22,173.26,173.09,173.26,2036.0,173.22,173.26,173.09,173.26,2036.0
2019-06-27 14:50:00,173.21,173.21,172.79,172.8,2646.0,173.21,173.21,172.79,172.8,2646.0
2019-06-27 14:55:00,172.9,172.95,172.66,172.9,4034.0,172.9,172.95,172.66,172.9,4034.0
2019-06-27 15:00:00,173.01,173.16,172.81,172.95,4609.0,173.01,173.16,172.81,172.95,4609.0
2019-06-27 15:05:00,172.96,173.32,172.9,173.18,2305.0,172.96,173.32,172.9,173.18,2305.0
2019-06-27 15:10:00,173.25,173.47,173.25,173.43,3686.0,173.25,173.47,173.25,173.43,3686.0
2019-06-27 15:15:00,173.4,173.52,173.06,173.06,3412.0,173.4,173.52,173.06,173.06,3412.0
2019-06-27 15:20:00,172.96,173.07,172.7,172.7,2900.0,172.96,173.07,172.7,172.7,2900.0
2019-06-27 15:25:00,172.78,173.01,172.7,172.9,5503.0,172.78,173.01,172.7,172.9,5503.0
2019-06-27 15:30:00,172.82,172.82,172.55,172.55,4116.0,172.82,172.82,172.55,172.55,4116.0
2019-06-27 15:35:00,172.6,172.64,172.36,172.4,5606.0,172.6,172.64,172.36,172.4,5606.0
2019-06-27 15:40:00,172.39,172.77,172.35,172.62,5350.0,172.39,172.77,172.35,172.62,5350.0
2019-06-27 15:45:00,172.66,172.74,172.39,172.45,7492.0,172.66,172.74,172.39,172.45,7492.0
2019-06-27 15:50:00,172.45,172.55,172.29,172.32,9660.0,172.45,172.55,172.29,172.32,9660.0
2019-06-27 15:55:00,172.24,172.48,172.04,172.29,30063.0,172.24,172.48,172.04,172.29,30063.0
2019-06-28 09:30:00,172.82,173.93,172.5,173.7,4574.0,172.82,173.93,172.5,173.7,4574.0
2019-06-28 09:35:00,173.15,173.77,170.15,170.15,15708.0,173.15,173.77,170.15,170.15,15708.0
2019-06-28 09:40:00,169.76,171.42,169.76,171.42,1605.0,169.76,171.42,169.76,171.42,1605.0
2019-06-28 09:45:00,170.44,170.88,170.2,170.2,1200.0,170.44,170.88,170.2,170.2,1200.0
2019-06-28 09:50:00,170.14,170.59,169.81,170.07,7675.0,170.14,170.59,169.81,170.07,7675.0
2019-06-28 09:55:00,170.06,170.06,169.36,169.68,2501.0,170.06,170.06,169.36,169.68,2501.0
2019-06-28 10:00:00,169.82,169.82,169.23,169.8,8504.0,169.82,169.82,169.23,169.8,8504.0
2019-06-28 10:05:00,169.98,170.77,169.98,170.76,2005.0,169.98,170.77,169.98,170.76,2005.0
2019-06-28 10:10:00,170.76,170.95,170.07,170.39,6622.0,170.76,170.95,170.07,170.39,6622.0
2019-06-28 10:15:00,170.57,170.76,170.1,170.1,3150.0,170.57,170.76,170.1,170.1,3150.0
2019-06-28 10:20:00,170.19,170.83,170.19,170.82,3440.0,170.19,170.83,170.19,170.82,3440.0
2019-06-28 10:25:00,171.03,171.03,170.75,170.88,3539.0,171.03,171.03,170.75,170.88,3539.0
2019-06-28 10:30:00,170.96,170.99,170.36,170.39,3724.0,170.96,170.99,170.36,170.39,3724.0
2019-06-28 10:35:00,170.53,170.91,170.46,170.83,11644.0,170.53,170.91,170.46,170.83,11644.0
2019-06-28 10:40:00,170.99,171.0,170.8,170.88,1714.0,170.99,171.0,170.8,170.88,1714.0
2019-06-28 10:45:00,170.89,171.28,170.77,170.77,3264.0,170.89,171.28,170.77,170.77,3264.0
2019-06-28 10:50:00,170.53,170.82,170.52,170.77,3538.0,170.53,170.82,170.52,170.77,3538.0
2019-06-28 10:55:00,170.63,170.91,170.5,170.86,5123.0,170.63,170.91,170.5,170.86,5123.0
2019-06-28 11:00:00,170.89,170.9,170.5,170.72,9465.0,170.89,170.9,170.5,170.72,9465.0
2019-06-28 11:05:00,170.75,171.24,170.66,170.93,3776.0,170.75,171.24,170.66,170.93,3776.0
2019-06-28 11:10:00,170.98,171.2,170.8,171.13,3285.0,170.98,171.2,170.8,171.13,3285.0
2019-06-28 11:15:00,171.53,171.54,171.09,171.33,4003.0,171.53,171.54,171.09,171.33,4003.0
2019-06-28 11:20:00,171.36,171.47,171.06,171.06,3300.0,171.36,171.47,171.06,171.06,3300.0
2019-06-28 11:25:00,171.15,171.39,171.14,171.3,3975.0,171.15,171.39,171.14,171.3,3975.0
2019-06-28 11:30:00,171.3,171.63,171.27,171.42,3625.0,171.3,171.63,171.27,171.42,3625.0
2019-06-28 11:35:00,171.55,171.64,171.46,171.64,17799.0,171.55,171.64,171.46,171.64,17799.0
2019-06-28 11:40:00,171.68,171.78,171.45,171.49,6403.0,171.68,171.78,171.45,171.49,6403.0
2019-06-28 11:45:00,171.49,171.49,171.07,171.12,2061.0,171.49,171.49,171.07,171.12,2061.0
2019-06-28 11:50:00,171.2,171.3,171.13,171.19,13209.0,171.2,171.3,171.13,171.19,13209.0
2019-06-28 11:55:00,171.19,171.34,171.19,171.34,1000.0,171.19,171.34,171.19,171.34,1000.0
2019-06-28 12:00:00,171.24,171.36,171.13,171.33,7313.0,171.24,171.36,171.13,171.33,7313.0
2019-06-28 12:05:00,171.45,171.57,171.25,171.57,3001.0,171.45,171.57,171.25,171.57,3001.0
2019-06-28 12:10:00,171.5,171.92,171.5,171.92,8015.0,171.5,171.92,171.5,171.92,8015.0
2019-06-28 12:15:00,171.91,172.5,171.91,172.46,2700.0,171.91,172.5,171.91,172.46,2700.0
2019-06-28 12:20:00,172.34,172.5,172.19,172.39,3433.0,172.34,172.5,172.19,172.39,3433.0
2019-06-28 12:25:00,172.44,172.44,172.13,172.14,2600.0,172.44,172.44,172.13,172.14,2600.0
2019-06-28 12:30:00,172.06,172.36,171.81,171.87,4033.0,172.06,172.36,171.81,171.87,4033.0
2019-06-28 12:35:00,171.75,172.0,171.7,172.0,2204.0,171.75,172.0,171.7,172.0,2204.0
2019-06-28 12:40:00,171.96,172.35,171.95,172.27,2764.0,171.96,172.35,171.95,172.27,2764.0
2019-06-28 12:45:00,172.27,172.3,172.15,172.18,1600.0,172.27,172.3,172.15,172.18,1600.0
2019-06-28 12:50:00,172.21,172.23,172.11,172.11,2700.0,172.21,172.23,172.11,172.11,2700.0
2019-06-28 12:55:00,172.26,172.26,171.85,171.85,3255.0,172.26,172.26,171.85,171.85,3255.0
2019-06-28 13:00:00,171.64,171.64,171.41,171.61,2158.0,171.64,171.64,171.41,171.61,2158.0
2019-06-28 13:05:00,171.52,171.53,171.12,171.12,2137.0,171.52,171.53,171.12,171.12,2137.0
2019-06-28 13:10:00,171.12,171.24,170.71,170.71,4595.0,171.12,171.24,170.71,170.71,4595.0
2019-06-28 13:15:00,170.92,171.0,170.77,170.77,4031.0,170.92,171.0,170.77,170.77,4031.0
2019-06-28 13:20:00,170.8,170.87,170.61,170.68,2924.0,170.8,170.87,170.61,170.68,2924.0
2019-06-28 13:25:00,170.57,170.65,170.38,170.5,4337.0,170.57,170.65,170.38,170.5,4337.0
2019-06-28 13:30:00,170.5,170.53,170.23,170.25,5052.0,170.5,170.53,170.23,170.25,5052.0
2019-06-28 13:35:00,170.22,170.85,170.22,170.85,7778.0,170.22,170.85,170.22,170.85,7778.0
2019-06-28 13:40:00,170.83,170.85,170.56,170.58,4209.0,170.83,170.85,170.56,170.58,4209.0
2019-06-28 13:45:00,170.57,170.7,170.42,170.46,1100.0,170.57,170.7,170.42,170.46,1100.0
2019-06-28 13:50:00,170.37,170.37,170.05,170.06,1500.0,170.37,170.37,170.05,170.06,1500.0
2019-06-28 13:55:00,170.1,170.1,169.83,169.9,6230.0,170.1,170.1,169.83,169.9,6230.0
2019-06-28 14:00:00,169.9,170.43,169.82,170.31,9784.0,169.9,170.43,169.82,170.31,9784.0
2019-06-28 14:05:00,170.31,170.63,170.18,170.59,4629.0,170.31,170.63,170.18,170.59,4629.0
2019-06-28 14:10:00,170.59,170.65,170.44,170.55,4094.0,170.59,170.65,170.44,170.55,4094.0
2019-06-28 14:15:00,170.47,170.6,170.45,170.56,3560.0,170.47,170.6,170.45,170.56,3560.0
2019-06-28 14:20:00,170.7,170.83,170.65,170.71,3957.0,170.7,170.83,170.65,170.71,3957.0
2019-06-28 14:25:00,170.73,170.79,170.63,170.65,4266.0,170.73,170.79,170.63,170.65,4266.0
2019-06-28 14:30:00,170.65,170.78,170.54,170.77,3002.0,170.65,170.78,170.54,170.77,3002.0
2019-06-28 14:35:00,170.76,171.01,170.74,170.99,4269.0,170.76,171.01,170.74,170.99,4269.0
2019-06-28 14:40:00,170.95,170.95,170.68,170.7,6010.0,170.95,170.95,170.68,170.7,6010.0
2019-06-28 14:45:00,170.64,170.84,169.85,170.75,20839.0,170.64,170.84,169.85,170.75,20839.0
2019-06-28 14:50:00,170.89,170.89,170.11,170.67,18149.0,170.89,170.89,170.11,170.67,18149.0
2019-06-28 14:55:00,170.49,170.9,170.19,170.9,6660.0,170.49,170.9,170.19,170.9,6660.0
2019-06-28 15:00:00,171.11,171.27,170.8,170.86,6779.0,171.11,171.27,170.8,170.86,6779.0
2019-06-28 15:05:00,170.88,170.95,170.69,170.87,5285.0,170.88,170.95,170.69,170.87,5285.0
2019-06-28 15:10:00,170.83,171.25,170.72,170.87,7270.0,170.83,171.25,170.72,170.87,7270.0
2019-06-28 15:15:00,170.95,171.01,170.77,170.83,4973.0,170.95,171.01,170.77,170.83,4973.0
2019-06-28 15:20:00,170.74,171.0,170.48,170.59,9115.0,170.74,171.0,170.48,170.59,9115.0
2019-06-28 15:25:00,170.61,170.66,170.42,170.45,6906.0,170.61,170.66,170.42,170.45,6906.0
2019-06-28 15:30:00,170.39,170.74,170.39,170.45,18175.0,170.39,170.74,170.39,170.45,18175.0
2019-06-28 15:35:00,170.54,171.31,170.44,171.28,14574.0,170.54,171.31,170.44,171.28,14574.0
2019-06-28 15:40:00,171.3,171.9,171.3,171.88,18742.0,171.3,171.9,171.3,171.88,18742.0
2019-06-28 15:45:00,171.84,172.2,171.8,172.14,39411.0,171.84,172.2,171.8,172.14,39411.0
2019-06-28 15:50:00,172.23,172.42,170.2,170.65,71268.0,172.23,172.42,170.2,170.65,71268.0
2019-06-28 15:55:00,170.65,171.63,170.59,170.93,154170.0,170.65,171.63,170.59,170.93,154170.0
2019-07-01 09:30:00,175.06,175.85,174.04,175.19,18747.0,175.06,175.85,174.04,175.19,18747.0
2019-07-01 09:35:00,174.82,175.97,174.44,174.44,5045.0,174.82,175.97,174.44,174.44,5045.0
2019-07-01 09:40:00,174.46,174.98,173.2,173.51,12206.0,174.46,174.98,173.2,173.51,12206.0
2019-07-01 09:45:00,173.45,173.45,172.38,172.56,10078.0,173.45,173.45,172.38,172.56,10078.0
2019-07-01 09:50:00,172.14,173.25,171.6,173.23,6402.0,172.14,173.25,171.6,173.23,6402.0
2019-07-01 09:55:00,173.25,174.05,172.54,173.08,9135.0,173.25,174.05,172.54,173.08,9135.0
2019-07-01 10:00:00,173.25,173.27,172.37,172.82,6542.0,173.25,173.27,172.37,172.82,6542.0
2019-07-01 10:05:00,172.72,173.27,172.7,172.83,7577.0,172.72,173.27,172.7,172.83,7577.0
2019-07-01 10:10:00,172.7,173.06,172.52,172.82,4100.0,172.7,173.06,172.52,172.82,4100.0
2019-07-01 10:15:00,172.76,172.97,172.53,172.93,4379.0,172.76,172.97,172.53,172.93,4379.0
2019-07-01 10:20:00,172.82,172.94,172.2,172.2,3300.0,172.82,172.94,172.2,172.2,3300.0
2019-07-01 10:25:00,172.2,172.23,171.5,171.73,5504.0,172.2,172.23,171.5,171.73,5504.0
2019-07-01 10:30:00,171.69,171.96,171.5,171.5,4725.0,171.69,171.96,171.5,171.5,4725.0
2019-07-01 10:35:00,171.62,171.96,171.48,171.86,4625.0,171.62,171.96,171.48,171.86,4625.0
2019-07-01 10:40:00,171.87,172.31,171.82,172.01,7364.0,171.87,172.31,171.82,172.01,7364.0
2019-07-01 10:45:00,172.05,172.94,172.05,172.67,6411.0,172.05,172.94,172.05,172.67,6411.0
2019-07-01 10:50:00,172.6,173.06,172.6,172.93,7839.0,172.6,173.06,172.6,172.93,7839.0
2019-07-01 10:55:00,173.0,173.51,172.78,173.5,7399.0,173.0,173.51,172.78,173.5,7399.0
2019-07-01 11:00:00,173.4,173.83,173.4,173.83,5900.0,173.4,173.83,173.4,173.83,5900.0
2019-07-01 11:05:00,173.76,173.92,173.64,173.74,4700.0,173.76,173.92,173.64,173.74,4700.0
2019-07-01 11:10:00,173.59,173.94,173.47,173.86,5506.0,173.59,173.94,173.47,173.86,5506.0
2019-07-01 11:15:00,173.91,174.35,173.9,174.03,5339.0,173.91,174.35,173.9,174.03,5339.0
2019-07-01 11:20:00,174.03,174.36,174.03,174.3,3100.0,174.03,174.36,174.03,174.3,3100.0
2019-07-01 11:25:00,174.21,174.31,174.02,174.02,5078.0,174.21,174.31,174.02,174.02,5078.0
2019-07-01 11:30:00,174.11,174.36,173.96,174.15,6807.0,174.11,174.36,173.96,174.15,6807.0
2019-07-01 11:35:00,174.09,174.73,174.09,174.73,3000.0,174.09,174.73,174.09,174.73,3000.0
2019-07-01 11:40:00,174.65,174.74,174.22,174.22,3300.0,174.65,174.74,174.22,174.22,3300.0
2019-07-01 11:45:00,174.2,174.48,174.19,174.26,2494.0,174.2,174.48,174.19,174.26,2494.0
2019-07-01 11:50:00,174.39,174.52,174.18,174.29,4600.0,174.39,174.52,174.18,174.29,4600.0
2019-07-01 11:55:00,174.25,174.25,173.87,174.02,6904.0,174.25,174.25,173.87,174.02,6904.0
2019-07-01 12:00:00,174.09,174.29,173.92,174.2,1910.0,174.09,174.29,173.92,174.2,1910.0
2019-07-01 12:05:00,174.21,174.46,174.18,174.46,1702.0,174.21,174.46,174.18,174.46,1702.0
2019-07-01 12:10:00,174.41,174.52,174.31,174.31,1200.0,174.41,174.52,174.31,174.31,1200.0
2019-07-01 12:15:00,174.51,174.53,174.3,174.52,3783.0,174.51,174.53,174.3,174.52,3783.0
2019-07-01 12:20:00,174.47,174.47,174.21,174.34,1200.0,174.47,174.47,174.21,174.34,1200.0
2019-07-01 12:25:00,174.36,174.51,174.21,174.51,1800.0,174.36,174.51,174.21,174.51,1800.0
2019-07-01 12:30:00,174.43,174.81,174.43,174.79,2350.0,174.43,174.81,174.43,174.79,2350.0
2019-07-01 12:35:00,174.83,174.89,174.76,174.77,1800.0,174.83,174.89,174.76,174.77,1800.0
2019-07-01 12:40:00,174.79,174.79,174.68,174.77,1300.0,174.79,174.79,174.68,174.77,1300.0
2019-07-01 12:45:00,174.8,174.83,174.61,174.64,1498.0,174.8,174.83,174.61,174.64,1498.0
2019-07-01 12:50:00,174.52,174.52,174.37,174.48,1126.0,174.52,174.52,174.37,174.48,1126.0
2019-07-01 12:55:00,174.37,174.37,174.11,174.11,1065.0,174.37,174.37,174.11,174.11,1065.0
2019-07-01 13:00:00,174.28,174.29,173.99,173.99,1200.0,174.28,174.29,173.99,173.99,1200.0
2019-07-01 13:05:00,174.23,174.59,174.16,174.33,2985.0,174.23,174.59,174.16,174.33,2985.0
2019-07-01 13:10:00,174.36,174.36,174.0,174.2,5520.0,174.36,174.36,174.0,174.2,5520.0
2019-07-01 13:15:00,174.11,174.12,173.97,174.04,2337.0,174.11,174.12,173.97,174.04,2337.0
2019-07-01 13:20:00,173.98,173.99,173.73,173.89,3356.0,173.98,173.99,173.73,173.89,3356.0
2019-07-01 13:25:00,173.97,174.12,173.92,174.05,4402.0,173.97,174.12,173.92,174.05,4402.0
2019-07-01 13:30:00,173.87,173.87,173.6,173.7,1710.0,173.87,173.87,173.6,173.7,1710.0
2019-07-01 13:35:00,173.78,173.78,173.51,173.63,2493.0,173.78,173.78,173.51,173.63,2493.0
2019-07-01 13:40:00,173.5,173.78,173.49,173.58,2280.0,173.5,173.78,173.49,173.58,2280.0
2019-07-01 13:45:00,173.62,173.8,173.62,173.75,800.0,173.62,173.8,173.62,173.75,800.0
2019-07-01 13:50:00,173.79,173.8,173.68,173.75,800.0,173.79,173.8,173.68,173.75,800.0
2019-07-01 13:55:00,173.68,173.69,173.5,173.5,3417.0,173.68,173.69,173.5,173.5,3417.0
2019-07-01 14:00:00,173.55,173.61,173.38,173.5,4507.0,173.55,173.61,173.38,173.5,4507.0
2019-07-01 14:05:00,173.48,173.63,173.41,173.52,1349.0,173.48,173.63,173.41,173.52,1349.0
2019-07-01 14:10:00,173.51,174.09,173.45,174.01,3427.0,173.51,174.09,173.45,174.01,3427.0
2019-07-01 14:15:00,173.91,174.0,173.8,173.92,3600.0,173.91,174.0,173.8,173.92,3600.0
2019-07-01 14:20:00,173.97,174.05,173.83,173.97,1547.0,173.97,174.05,173.83,173.97,1547.0
2019-07-01 14:25:00,173.99,174.19,173.87,174.0,2800.0,173.99,174.19,173.87,174.0,2800.0
2019-07-01 14:30:00,173.94,174.5,173.87,174.31,2400.0,173.94,174.5,173.87,174.31,2400.0
2019-07-01 14:35:00,174.32,174.48,174.32,174.47,1850.0,174.32,174.48,174.32,174.47,1850.0
2019-07-01 14:40:00,174.34,174.5,174.34,174.41,3557.0,174.34,174.5,174.34,174.41,3557.0
2019-07-01 14:45:00,174.48,174.63,174.44,174.57,3730.0,174.48,174.63,174.44,174.57,3730.0
2019-07-01 14:50:00,174.51,174.73,174.46,174.57,3925.0,174.51,174.73,174.46,174.57,3925.0
2019-07-01 14:55:00,174.59,174.7,174.41,174.41,3206.0,174.59,174.7,174.41,174.41,3206.0
2019-07-01 15:00:00,174.35,174.59,174.35,174.52,2200.0,174.35,174.59,174.35,174.52,2200.0
2019-07-01 15:05:00,174.62,174.69,174.46,174.62,5931.0,174.62,174.69,174.46,174.62,5931.0
2019-07-01 15:10:00,174.63,174.81,174.58,174.81,2300.0,174.63,174.81,174.58,174.81,2300.0
2019-07-01 15:15:00,174.96,174.96,174.6,174.77,3520.0,174.96,174.96,174.6,174.77,3520.0
2019-07-01 15:20:00,174.75,174.82,174.55,174.65,8900.0,174.75,174.82,174.55,174.65,8900.0
2019-07-01 15:25:00,174.68,174.87,174.63,174.73,7134.0,174.68,174.87,174.63,174.73,7134.0
2019-07-01 15:30:00,174.78,175.03,174.78,174.94,4202.0,174.78,175.03,174.78,174.94,4202.0
2019-07-01 15:35:00,174.9,175.01,174.83,174.92,4253.0,174.9,175.01,174.83,174.92,4253.0
2019-07-01 15:40:00,174.93,175.12,174.91,175.12,7300.0,174.93,175.12,174.91,175.12,7300.0
2019-07-01 15:45:00,175.16,175.16,174.97,174.99,3722.0,175.16,175.16,174.97,174.99,3722.0
2019-07-01 15:50:00,175.04,175.04,174.75,174.9,11090.0,175.04,175.04,174.75,174.9,11090.0
2019-07-01 15:55:00,174.9,175.08,174.61,174.8,22577.0,174.9,175.08,174.61,174.8,22577.0
2019-07-02 09:30:00,174.65,175.2,173.01,173.5,13666.0,174.65,175.2,173.01,173.5,13666.0
2019-07-02 09:35:00,173.5,174.71,173.35,174.71,1700.0,173.5,174.71,173.35,174.71,1700.0
2019-07-02 09:40:00,174.71,174.99,174.2,174.2,31400.0,174.71,174.99,174.2,174.2,31400.0
2019-07-02 09:45:00,174.17,174.17,173.19,173.3,3019.0,174.17,174.17,173.19,173.3,3019.0
2019-07-02 09:50:00,172.78,173.3,172.55,173.3,5000.0,172.78,173.3,172.55,173.3,5000.0
2019-07-02 09:55:00,173.28,173.63,172.97,173.51,1959.0,173.28,173.63,172.97,173.51,1959.0
2019-07-02 10:00:00,173.63,174.58,173.63,174.4,15044.0,173.63,174.58,173.63,174.4,15044.0
2019-07-02 10:05:00,174.41,174.41,173.64,174.01,6672.0,174.41,174.41,173.64,174.01,6672.0
2019-07-02 10:10:00,173.81,173.81,173.45,173.77,1100.0,173.81,173.81,173.45,173.77,1100.0
2019-07-02 10:15:00,173.71,174.11,173.71,174.11,3695.0,173.71,174.11,173.71,174.11,3695.0
2019-07-02 10:20:00,174.0,174.05,173.4,173.4,9029.0,174.0,174.05,173.4,173.4,9029.0
2019-07-02 10:25:00,173.36,173.78,173.23,173.66,8532.0,173.36,173.78,173.23,173.66,8532.0
2019-07-02 10:30:00,173.72,174.01,173.62,173.74,3714.0,173.72,174.01,173.62,173.74,3714.0
2019-07-02 10:35:00,173.59,173.88,173.55,173.79,3161.0,173.59,173.88,173.55,173.79,3161.0
2019-07-02 10:40:00,173.71,173.71,172.87,173.0,1600.0,173.71,173.71,172.87,173.0,1600.0
2019-07-02 10:45:00,172.99,173.51,172.99,173.49,2747.0,172.99,173.51,172.99,173.49,2747.0
2019-07-02 10:50:00,173.61,173.78,173.43,173.76,4250.0,173.61,173.78,173.43,173.76,4250.0
2019-07-02 10:55:00,173.76,173.94,173.68,173.68,2300.0,173.76,173.94,173.68,173.68,2300.0
2019-07-02 11:00:00,173.74,173.83,173.4,173.46,2760.0,173.74,173.83,173.4,173.46,2760.0
2019-07-02 11:05:00,173.64,173.87,173.42,173.42,2615.0,173.64,173.87,173.42,173.42,2615.0
2019-07-02 11:10:00,173.47,173.66,173.04,173.16,3148.0,173.47,173.66,173.04,173.16,3148.0
2019-07-02 11:15:00,173.1,173.48,173.06,173.4,5200.0,173.1,173.48,173.06,173.4,5200.0
2019-07-02 11:20:00,173.42,173.87,173.42,173.61,3089.0,173.42,173.87,173.42,173.61,3089.0
2019-07-02 11:25:00,173.62,173.77,173.43,173.67,6100.0,173.62,173.77,173.43,173.67,6100.0
2019-07-02 11:30:00,173.78,173.92,173.36,173.45,3405.0,173.78,173.92,173.36,173.45,3405.0
2019-07-02 11:35:00,173.41,173.43,173.01,173.26,3100.0,173.41,173.43,173.01,173.26,3100.0
2019-07-02 11:40:00,173.03,173.46,173.03,173.4,5400.0,173.03,173.46,173.03,173.4,5400.0
2019-07-02 11:45:00,173.45,173.7,173.44,173.54,1400.0,173.45,173.7,173.44,173.54,1400.0
2019-07-02 11:50:00,173.62,173.74,173.34,173.43,2642.0,173.62,173.74,173.34,173.43,2642.0
2019-07-02 11:55:00,173.6,173.82,173.6,173.69,1305.0,173.6,173.82,173.6,173.69,1305.0
2019-07-02 12:00:00,173.63,173.98,173.62,173.9,5750.0,173.63,173.98,173.62,173.9,5750.0
2019-07-02 12:05:00,173.96,174.27,173.95,174.27,2000.0,173.96,174.27,173.95,174.27,2000.0
2019-07-02 12:10:00,174.26,174.49,174.23,174.39,1400.0,174.26,174.49,174.23,174.39,1400.0
2019-07-02 12:15:00,174.6,174.85,174.55,174.85,1600.0,174.6,174.85,174.55,174.85,1600.0
2019-07-02 12:20:00,174.85,175.04,174.85,175.01,1996.0,174.85,175.04,174.85,175.01,1996.0
2019-07-02 12:25:00,174.92,174.97,174.79,174.86,1200.0,174.92,174.97,174.79,174.86,1200.0
2019-07-02 12:30:00,174.84,174.86,174.54,174.55,1300.0,174.84,174.86,174.54,174.55,1300.0
2019-07-02 12:35:00,174.64,175.05,174.52,175.05,1900.0,174.64,175.05,174.52,175.05,1900.0
2019-07-02 12:40:00,175.12,175.14,174.91,174.98,1551.0,175.12,175.14,174.91,174.98,1551.0
2019-07-02 12:45:00,175.0,175.1,174.95,174.96,3400.0,175.0,175.1,174.95,174.96,3400.0
2019-07-02 12:50:00,175.03,175.26,175.0,175.26,1619.0,175.03,175.26,175.0,175.26,1619.0
2019-07-02 12:55:00,175.46,175.46,175.13,175.38,1827.0,175.46,175.46,175.13,175.38,1827.0
2019-07-02 13:00:00,175.37,175.38,175.17,175.34,1900.0,175.37,175.38,175.17,175.34,1900.0
2019-07-02 13:05:00,175.4,175.63,175.39,175.63,1505.0,175.4,175.63,175.39,175.63,1505.0
2019-07-02 13:10:00,175.57,175.76,175.47,175.66,1559.0,175.57,175.76,175.47,175.66,1559.0
2019-07-02 13:15:00,175.63,175.64,175.44,175.45,1269.0,175.63,175.64,175.44,175.45,1269.0
2019-07-02 13:20:00,175.37,175.48,175.34,175.34,1000.0,175.37,175.48,175.34,175.34,1000.0
2019-07-02 13:25:00,175.48,175.48,175.26,175.26,1900.0,175.48,175.48,175.26,175.26,1900.0
2019-07-02 13:30:00,175.25,175.35,175.18,175.35,1500.0,175.25,175.35,175.18,175.35,1500.0
2019-07-02 13:35:00,175.29,175.39,175.28,175.36,940.0,175.29,175.39,175.28,175.36,940.0
2019-07-02 13:40:00,175.32,175.32,175.3,175.32,600.0,175.32,175.32,175.3,175.32,600.0
2019-07-02 13:45:00,175.24,175.38,175.24,175.35,1438.0,175.24,175.38,175.24,175.35,1438.0
2019-07-02 13:50:00,175.3,175.42,175.24,175.34,2100.0,175.3,175.42,175.24,175.34,2100.0
2019-07-02 13:55:00,175.28,175.37,175.28,175.31,1200.0,175.28,175.37,175.28,175.31,1200.0
2019-07-02 14:00:00,175.22,175.23,174.95,175.06,1506.0,175.22,175.23,174.95,175.06,1506.0
2019-07-02 14:05:00,174.99,175.46,174.99,175.46,2676.0,174.99,175.46,174.99,175.46,2676.0
2019-07-02 14:10:00,175.45,175.49,175.38,175.49,1400.0,175.45,175.49,175.38,175.49,1400.0
2019-07-02 14:15:00,175.54,175.64,175.36,175.36,2221.0,175.54,175.64,175.36,175.36,2221.0
2019-07-02 14:20:00,175.44,175.62,175.44,175.62,1500.0,175.44,175.62,175.44,175.62,1500.0
2019-07-02 14:25:00,175.56,175.56,175.3,175.3,2005.0,175.56,175.56,175.3,175.3,2005.0
2019-07-02 14:30:00,175.37,175.42,175.26,175.26,1918.0,175.37,175.42,175.26,175.26,1918.0
2019-07-02 14:35:00,175.25,175.26,174.81,174.81,14500.0,175.25,175.26,174.81,174.81,14500.0
2019-07-02 14:40:00,174.81,175.04,174.81,175.02,2325.0,174.81,175.04,174.81,175.02,2325.0
2019-07-02 14:45:00,175.0,175.06,174.9,174.97,1000.0,175.0,175.06,174.9,174.97,1000.0
2019-07-02 14:50:00,174.92,174.99,174.73,174.77,2660.0,174.92,174.99,174.73,174.77,2660.0
2019-07-02 14:55:00,174.72,174.88,174.56,174.6,2387.0,174.72,174.88,174.56,174.6,2387.0
2019-07-02 15:00:00,174.59,174.6,174.43,174.54,2312.0,174.59,174.6,174.43,174.54,2312.0
2019-07-02 15:05:00,174.52,174.52,174.45,174.51,2050.0,174.52,174.52,174.45,174.51,2050.0
2019-07-02 15:10:00,174.52,174.68,174.46,174.58,4993.0,174.52,174.68,174.46,174.58,4993.0
2019-07-02 15:15:00,174.6,174.82,174.6,174.82,2305.0,174.6,174.82,174.6,174.82,2305.0
2019-07-02 15:20:00,174.8,174.84,174.71,174.74,3240.0,174.8,174.84,174.71,174.74,3240.0
2019-07-02 15:25:00,174.77,174.79,174.56,174.7,4100.0,174.77,174.79,174.56,174.7,4100.0
2019-07-02 15:30:00,174.7,174.88,174.69,174.78,2800.0,174.7,174.88,174.69,174.78,2800.0
2019-07-02 15:35:00,174.78,174.81,174.53,174.58,6579.0,174.78,174.81,174.53,174.58,6579.0
2019-07-02 15:40:00,174.68,174.82,174.5,174.58,6290.0,174.68,174.82,174.5,174.58,6290.0
2019-07-02 15:45:00,174.63,174.71,174.36,174.44,5100.0,174.63,174.71,174.36,174.44,5100.0
2019-07-02 15:50:00,174.52,174.66,174.31,174.36,20207.0,174.52,174.66,174.31,174.36,20207.0
2019-07-02 15:55:00,174.44,174.49,173.9,174.04,72918.0,174.44,174.49,173.9,174.04,72918.0
2019-07-03 09:30:00,175.39,176.6,175.17,176.0,12043.0,175.39,176.6,175.17,176.0,12043.0
2019-07-03 09:35:00,176.07,176.54,175.89,176.26,3952.0,176.07,176.54,175.89,176.26,3952.0
2019-07-03 09:40:00,176.41,177.31,176.41,177.31,6200.0,176.41,177.31,176.41,177.31,6200.0
2019-07-03 09:45:00,177.28,177.38,176.74,176.95,3903.0,177.28,177.38,176.74,176.95,3903.0
2019-07-03 09:50:00,177.04,177.27,176.28,176.28,20870.0,177.04,177.27,176.28,176.28,20870.0
2019-07-03 09:55:00,176.41,177.21,176.26,177.21,5320.0,176.41,177.21,176.26,177.21,5320.0
2019-07-03 10:00:00,177.25,177.3,176.59,177.03,14477.0,177.25,177.3,176.59,177.03,14477.0
2019-07-03 10:05:00,177.06,177.3,176.97,177.05,5845.0,177.06,177.3,176.97,177.05,5845.0
2019-07-03 10:10:00,177.02,177.15,176.9,177.07,2320.0,177.02,177.15,176.9,177.07,2320.0
2019-07-03 10:15:00,177.07,177.26,177.03,177.12,4145.0,177.07,177.26,177.03,177.12,4145.0
2019-07-03 10:20:00,176.95,177.08,175.46,175.58,9279.0,176.95,177.08,175.46,175.58,9279.0
2019-07-03 10:25:00,175.78,175.96,175.6,175.83,1382.0,175.78,175.96,175.6,175.83,1382.0
2019-07-03 10:30:00,176.04,176.42,176.04,176.34,2149.0,176.04,176.42,176.04,176.34,2149.0
2019-07-03 10:35:00,176.32,176.91,176.2,176.91,5470.0,176.32,176.91,176.2,176.91,5470.0
2019-07-03 10:40:00,176.85,177.18,176.74,176.85,3353.0,176.85,177.18,176.74,176.85,3353.0
2019-07-03 10:45:00,177.0,177.2,176.69,177.2,2800.0,177.0,177.2,176.69,177.2,2800.0
2019-07-03 10:50:00,177.12,177.25,177.03,177.15,2300.0,177.12,177.25,177.03,177.15,2300.0
2019-07-03 10:55:00,177.12,177.23,177.06,177.23,2301.0,177.12,177.23,177.06,177.23,2301.0
2019-07-03 11:00:00,177.18,177.35,176.99,177.12,5045.0,177.18,177.35,176.99,177.12,5045.0
2019-07-03 11:05:00,177.1,177.14,176.69,176.69,3077.0,177.1,177.14,176.69,176.69,3077.0
2019-07-03 11:10:00,176.33,176.36,176.1,176.27,1090.0,176.33,176.36,176.1,176.27,1090.0
2019-07-03 11:15:00,176.27,176.27,175.79,175.8,4097.0,176.27,176.27,175.79,175.8,4097.0
2019-07-03 11:20:00,175.52,175.81,175.5,175.58,2900.0,175.52,175.81,175.5,175.58,2900.0
2019-07-03 11:25:00,175.62,175.76,175.53,175.76,2021.0,175.62,175.76,175.53,175.76,2021.0
2019-07-03 11:30:00,175.85,176.29,175.81,176.13,3500.0,175.85,176.29,175.81,176.13,3500.0
2019-07-03 11:35:00,175.92,175.93,175.69,175.93,2748.0,175.92,175.93,175.69,175.93,2748.0
2019-07-03 11:40:00,175.92,175.98,175.83,175.89,2419.0,175.92,175.98,175.83,175.89,2419.0
2019-07-03 11:45:00,176.01,176.17,175.91,175.91,2800.0,176.01,176.17,175.91,175.91,2800.0
2019-07-03 11:50:00,175.81,175.9,175.74,175.9,1200.0,175.81,175.9,175.74,175.9,1200.0
2019-07-03 11:55:00,176.0,176.2,176.0,176.09,2953.0,176.0,176.2,176.0,176.09,2953.0
2019-07-03 12:00:00,176.11,176.2,175.85,175.92,3400.0,176.11,176.2,175.85,175.92,3400.0
2019-07-03 12:05:00,176.02,176.03,175.87,175.93,3537.0,176.02,176.03,175.87,175.93,3537.0
2019-07-03 12:10:00,176.03,176.07,175.9,175.9,1730.0,176.03,176.07,175.9,175.9,1730.0
2019-07-03 12:15:00,175.92,176.16,175.87,176.14,3500.0,175.92,176.16,175.87,176.14,3500.0
2019-07-03 12:20:00,176.04,176.52,175.99,176.24,5617.0,176.04,176.52,175.99,176.24,5617.0
2019-07-03 12:25:00,176.27,176.56,176.15,176.5,11432.0,176.27,176.56,176.15,176.5,11432.0
2019-07-03 12:30:00,176.56,176.56,175.94,175.94,3300.0,176.56,176.56,175.94,175.94,3300.0
2019-07-03 12:35:00,175.93,176.52,175.93,176.52,5611.0,175.93,176.52,175.93,176.52,5611.0
2019-07-03 12:40:00,176.52,176.71,176.44,176.44,3067.0,176.52,176.71,176.44,176.44,3067.0
2019-07-03 12:45:00,176.46,176.78,176.35,176.78,4261.0,176.46,176.78,176.35,176.78,4261.0
2019-07-03 12:50:00,176.68,176.8,176.55,176.55,9900.0,176.68,176.8,176.55,176.55,9900.0
2019-07-03 12:55:00,176.62,177.15,176.61,176.85,26364.0,176.62,177.15,176.61,176.85,26364.0
2019-07-05 09:30:00,175.29,175.29,172.69,172.76,4794.0,175.29,175.29,172.69,172.76,4794.0
2019-07-05 09:35:00,172.76,173.98,172.76,173.98,2577.0,172.76,173.98,172.76,173.98,2577.0
2019-07-05 09:40:00,173.93,173.93,173.5,173.5,400.0,173.93,173.93,173.5,173.5,400.0
2019-07-05 09:45:00,173.32,173.42,172.54,172.6,6891.0,173.32,173.42,172.54,172.6,6891.0
2019-07-05 09:50:00,172.64,173.15,172.39,172.54,19940.0,172.64,173.15,172.39,172.54,19940.0
2019-07-05 09:55:00,172.61,172.94,171.69,171.69,4649.0,172.61,172.94,171.69,171.69,4649.0
2019-07-05 10:00:00,171.72,172.62,171.71,172.57,2864.0,171.72,172.62,171.71,172.57,2864.0
2019-07-05 10:05:00,172.48,173.5,172.48,173.29,2250.0,172.48,173.5,172.48,173.29,2250.0
2019-07-05 10:10:00,173.44,173.46,173.2,173.21,1900.0,173.44,173.46,173.2,173.21,1900.0
2019-07-05 10:15:00,173.17,173.88,173.17,173.88,2598.0,173.17,173.88,173.17,173.88,2598.0
2019-07-05 10:20:00,173.87,174.14,173.66,174.14,568.0,173.87,174.14,173.66,174.14,568.0
2019-07-05 10:25:00,173.98,174.45,173.94,174.04,1729.0,173.98,174.45,173.94,174.04,1729.0
2019-07-05 10:30:00,174.03,174.21,173.98,173.99,559.0,174.03,174.21,173.98,173.99,559.0
2019-07-05 10:35:00,173.91,174.01,173.51,173.51,1400.0,173.91,174.01,173.51,173.51,1400.0
2019-07-05 10:40:00,173.55,173.64,173.4,173.52,2329.0,173.55,173.64,173.4,173.52,2329.0
2019-07-05 10:45:00,173.54,173.66,173.43,173.59,1700.0,173.54,173.66,173.43,173.59,1700.0
2019-07-05 10:50:00,173.6,173.66,173.53,173.53,1000.0,173.6,173.66,173.53,173.53,1000.0
2019-07-05 10:55:00,173.41,173.41,173.12,173.21,1700.0,173.41,173.41,173.12,173.21,1700.0
2019-07-05 11:00:00,173.21,173.53,173.21,173.53,400.0,173.21,173.53,173.21,173.53,400.0
2019-07-05 11:05:00,173.41,173.91,173.24,173.91,2308.0,173.41,173.91,173.24,173.91,2308.0
2019-07-05 11:10:00,173.9,174.11,173.81,173.81,935.0,173.9,174.11,173.81,173.81,935.0
2019-07-05 11:15:00,173.97,173.98,173.93,173.93,500.0,173.97,173.98,173.93,173.93,500.0
2019-07-05 11:20:00,174.23,174.44,174.23,174.44,1700.0,174.23,174.44,174.23,174.44,1700.0
2019-07-05 11:25:00,174.22,174.35,174.09,174.17,4494.0,174.22,174.35,174.09,174.17,4494.0
2019-07-05 11:30:00,174.17,174.53,174.17,174.43,800.0,174.17,174.53,174.17,174.43,800.0
2019-07-05 11:35:00,174.73,174.73,174.3,174.34,1400.0,174.73,174.73,174.3,174.34,1400.0
2019-07-05 11:40:00,174.36,174.45,174.29,174.45,3000.0,174.36,174.45,174.29,174.45,3000.0
2019-07-05 11:45:00,174.23,174.23,173.9,174.14,1675.0,174.23,174.23,173.9,174.14,1675.0
2019-07-05 11:50:00,174.16,174.16,173.96,173.96,900.0,174.16,174.16,173.96,173.96,900.0
2019-07-05 11:55:00,173.92,174.08,173.92,173.98,300.0,173.92,174.08,173.92,173.98,300.0
2019-07-05 12:00:00,173.98,174.1,173.98,174.07,730.0,173.98,174.1,173.98,174.07,730.0
2019-07-05 12:05:00,174.01,174.05,173.84,173.97,1930.0,174.01,174.05,173.84,173.97,1930.0
2019-07-05 12:10:00,173.9,173.91,173.72,173.72,1853.0,173.9,173.91,173.72,173.72,1853.0
2019-07-05 12:15:00,173.8,173.9,173.75,173.77,1200.0,173.8,173.9,173.75,173.77,1200.0
2019-07-05 12:20:00,173.67,173.73,173.62,173.62,1235.0,173.67,173.73,173.62,173.62,1235.0
2019-07-05 12:25:00,173.66,173.74,173.54,173.65,1100.0,173.66,173.74,173.54,173.65,1100.0
2019-07-05 12:30:00,173.67,173.85,173.67,173.85,1900.0,173.67,173.85,173.67,173.85,1900.0
2019-07-05 12:35:00,173.8,174.0,173.8,174.0,1662.0,173.8,174.0,173.8,174.0,1662.0
2019-07-05 12:40:00,173.97,174.15,173.89,174.07,995.0,173.97,174.15,173.89,174.07,995.0
2019-07-05 12:45:00,174.12,174.12,173.87,173.95,1772.0,174.12,174.12,173.87,173.95,1772.0
2019-07-05 12:50:00,174.01,174.26,174.01,174.22,1100.0,174.01,174.26,174.01,174.22,1100.0
2019-07-05 12:55:00,174.16,174.16,174.0,174.06,2871.0,174.16,174.16,174.0,174.06,2871.0
2019-07-05 13:00:00,174.14,174.24,173.97,174.08,1300.0,174.14,174.24,173.97,174.08,1300.0
2019-07-05 13:05:00,174.2,174.32,174.2,174.32,600.0,174.2,174.32,174.2,174.32,600.0
2019-07-05 13:10:00,174.49,174.63,174.49,174.63,495.0,174.49,174.63,174.49,174.63,495.0
2019-07-05 13:15:00,174.75,174.78,174.59,174.59,1922.0,174.75,174.78,174.59,174.59,1922.0
2019-07-05 13:20:00,174.73,174.89,174.65,174.84,2527.0,174.73,174.89,174.65,174.84,2527.0
2019-07-05 13:25:00,174.95,175.39,174.95,175.39,1150.0,174.95,175.39,174.95,175.39,1150.0
2019-07-05 13:30:00,175.41,175.73,175.41,175.56,1100.0,175.41,175.73,175.41,175.56,1100.0
2019-07-05 13:35:00,175.61,175.61,175.25,175.38,1122.0,175.61,175.61,175.25,175.38,1122.0
2019-07-05 13:40:00,175.27,175.65,175.27,175.65,1100.0,175.27,175.65,175.27,175.65,1100.0
2019-07-05 13:45:00,175.58,175.58,175.44,175.48,700.0,175.58,175.58,175.44,175.48,700.0
2019-07-05 13:50:00,175.36,175.41,175.3,175.34,800.0,175.36,175.41,175.3,175.34,800.0
2019-07-05 13:55:00,175.38,175.41,175.3,175.3,879.0,175.38,175.41,175.3,175.3,879.0
2019-07-05 14:00:00,175.36,175.43,175.32,175.32,2930.0,175.36,175.43,175.32,175.32,2930.0
2019-07-05 14:05:00,175.23,175.23,174.75,174.85,2700.0,175.23,175.23,174.75,174.85,2700.0
2019-07-05 14:10:00,174.92,175.0,174.77,175.0,1400.0,174.92,175.0,174.77,175.0,1400.0
2019-07-05 14:15:00,174.92,175.39,174.9,175.39,1583.0,174.92,175.39,174.9,175.39,1583.0
2019-07-05 14:20:00,175.27,175.32,175.17,175.2,900.0,175.27,175.32,175.17,175.2,900.0
2019-07-05 14:25:00,175.16,175.28,175.13,175.28,1012.0,175.16,175.28,175.13,175.28,1012.0
2019-07-05 14:30:00,175.37,175.69,175.37,175.65,1574.0,175.37,175.69,175.37,175.65,1574.0
2019-07-05 14:35:00,175.52,175.7,175.44,175.64,1031.0,175.52,175.7,175.44,175.64,1031.0
2019-07-05 14:40:00,175.74,175.98,175.7,175.98,1100.0,175.74,175.98,175.7,175.98,1100.0
2019-07-05 14:45:00,175.78,175.9,175.78,175.9,1100.0,175.78,175.9,175.78,175.9,1100.0
2019-07-05 14:50:00,175.83,175.95,175.77,175.93,2887.0,175.83,175.95,175.77,175.93,2887.0
2019-07-05 14:55:00,175.93,176.05,175.92,176.05,1100.0,175.93,176.05,175.92,176.05,1100.0
2019-07-05 15:00:00,176.11,176.11,175.7,175.7,2300.0,176.11,176.11,175.7,175.7,2300.0
2019-07-05 15:05:00,175.69,175.69,175.51,175.54,2645.0,175.69,175.69,175.51,175.54,2645.0
2019-07-05 15:10:00,175.55,175.63,175.36,175.44,2389.0,175.55,175.63,175.36,175.44,2389.0
2019-07-05 15:15:00,175.44,175.5,175.44,175.44,500.0,175.44,175.5,175.44,175.44,500.0
2019-07-05 15:20:00,175.51,175.88,175.51,175.88,2025.0,175.51,175.88,175.51,175.88,2025.0
2019-07-05 15:25:00,175.74,175.74,175.59,175.71,2524.0,175.74,175.74,175.59,175.71,2524.0
2019-07-05 15:30:00,175.69,175.78,175.61,175.73,2327.0,175.69,175.78,175.61,175.73,2327.0
2019-07-05 15:35:00,175.81,175.89,175.63,175.65,5720.0,175.81,175.89,175.63,175.65,5720.0
2019-07-05 15:40:00,175.63,175.9,175.62,175.83,3930.0,175.63,175.9,175.62,175.83,3930.0
2019-07-05 15:45:00,175.8,175.93,175.73,175.93,3105.0,175.8,175.93,175.73,175.93,3105.0
2019-07-05 15:50:00,175.9,175.96,175.7,175.86,6427.0,175.9,175.96,175.7,175.86,6427.0
2019-07-05 15:55:00,175.72,176.39,175.7,176.35,19721.0,175.72,176.39,175.7,176.35,19721.0
2019-07-08 09:30:00,175.5,175.5,174.09,174.09,3531.0,175.5,175.5,174.09,174.09,3531.0
2019-07-08 09:35:00,173.92,174.56,173.89,173.92,748.0,173.92,174.56,173.89,173.92,748.0
2019-07-08 09:40:00,174.05,174.33,173.42,174.33,6820.0,174.05,174.33,173.42,174.33,6820.0
2019-07-08 09:45:00,175.38,175.51,174.77,175.0,2537.0,175.38,175.51,174.77,175.0,2537.0
2019-07-08 09:50:00,174.66,175.01,174.66,175.01,925.0,174.66,175.01,174.66,175.01,925.0
2019-07-08 09:55:00,174.67,174.67,174.55,174.55,600.0,174.67,174.67,174.55,174.55,600.0
2019-07-08 10:00:00,174.58,174.8,174.29,174.5,4943.0,174.58,174.8,174.29,174.5,4943.0
2019-07-08 10:05:00,174.89,174.89,174.89,174.89,100.0,174.89,174.89,174.89,174.89,100.0
2019-07-08 10:10:00,174.95,175.16,174.95,175.16,311.0,174.95,175.16,174.95,175.16,311.0
2019-07-08 10:15:00,175.24,175.76,175.09,175.76,978.0,175.24,175.76,175.09,175.76,978.0
2019-07-08 10:20:00,175.63,175.63,175.25,175.46,1700.0,175.63,175.63,175.25,175.46,1700.0
2019-07-08 10:25:00,175.12,175.12,175.0,175.0,403.0,175.12,175.12,175.0,175.0,403.0
2019-07-08 10:30:00,174.45,174.62,174.38,174.42,1102.0,174.45,174.62,174.38,174.42,1102.0
2019-07-08 10:35:00,174.36,174.75,174.35,174.44,2000.0,174.36,174.75,174.35,174.44,2000.0
2019-07-08 10:40:00,174.5,174.69,174.5,174.69,200.0,174.5,174.69,174.5,174.69,200.0
2019-07-08 10:45:00,175.09,175.17,174.7,174.7,600.0,175.09,175.17,174.7,174.7,600.0
2019-07-08 10:50:00,174.75,174.75,174.42,174.69,900.0,174.75,174.75,174.42,174.69,900.0
2019-07-08 10:55:00,174.75,174.99,174.58,174.88,2150.0,174.75,174.99,174.58,174.88,2150.0
2019-07-08 11:00:00,175.1,175.1,174.83,175.0,685.0,175.1,175.1,174.83,175.0,685.0
2019-07-08 11:05:00,175.06,175.06,174.77,174.78,400.0,175.06,175.06,174.77,174.78,400.0
2019-07-08 11:10:00,174.76,174.96,174.58,174.72,3000.0,174.76,174.96,174.58,174.72,3000.0
2019-07-08 11:15:00,174.72,174.72,174.4,174.53,3608.0,174.72,174.72,174.4,174.53,3608.0
2019-07-08 11:20:00,174.62,174.62,174.38,174.38,400.0,174.62,174.62,174.38,174.38,400.0
2019-07-08 11:25:00,174.21,174.21,173.71,173.84,3589.0,174.21,174.21,173.71,173.84,3589.0
2019-07-08 11:30:00,173.74,174.11,173.49,173.71,6955.0,173.74,174.11,173.49,173.71,6955.0
2019-07-08 11:35:00,173.76,174.14,173.76,173.85,1645.0,173.76,174.14,173.76,173.85,1645.0
2019-07-08 11:40:00,173.72,173.72,173.25,173.25,2100.0,173.72,173.72,173.25,173.25,2100.0
2019-07-08 11:45:00,173.29,173.48,173.06,173.41,6108.0,173.29,173.48,173.06,173.41,6108.0
2019-07-08 11:50:00,173.36,173.39,173.12,173.23,1930.0,173.36,173.39,173.12,173.23,1930.0
2019-07-08 11:55:00,173.01,173.21,173.01,173.09,1400.0,173.01,173.21,173.01,173.09,1400.0
2019-07-08 12:00:00,173.17,173.19,172.88,172.9,800.0,173.17,173.19,172.88,172.9,800.0
2019-07-08 12:05:00,172.79,172.79,172.55,172.74,1154.0,172.79,172.79,172.55,172.74,1154.0
2019-07-08 12:10:00,172.62,172.74,172.61,172.69,1200.0,172.62,172.74,172.61,172.69,1200.0
2019-07-08 12:15:00,172.6,172.87,172.6,172.81,800.0,172.6,172.87,172.6,172.81,800.0
2019-07-08 12:20:00,172.67,172.67,172.55,172.55,690.0,172.67,172.67,172.55,172.55,690.0
2019-07-08 12:25:00,172.63,172.68,172.5,172.61,1525.0,172.63,172.68,172.5,172.61,1525.0
2019-07-08 12:30:00,172.58,172.94,172.58,172.87,900.0,172.58,172.94,172.58,172.87,900.0
2019-07-08 12:35:00,172.92,173.13,172.92,173.02,1700.0,172.92,173.13,172.92,173.02,1700.0
2019-07-08 12:40:00,173.08,173.08,172.99,173.06,600.0,173.08,173.08,172.99,173.06,600.0
2019-07-08 12:45:00,173.04,173.1,172.82,172.94,2438.0,173.04,173.1,172.82,172.94,2438.0
2019-07-08 12:50:00,172.95,172.98,172.86,172.9,1900.0,172.95,172.98,172.86,172.9,1900.0
2019-07-08 12:55:00,172.9,172.96,172.85,172.85,1146.0,172.9,172.96,172.85,172.85,1146.0
2019-07-08 13:00:00,172.82,173.13,172.82,172.95,3227.0,172.82,173.13,172.82,172.95,3227.0
2019-07-08 13:05:00,172.95,173.05,172.93,173.05,1300.0,172.95,173.05,172.93,173.05,1300.0
2019-07-08 13:10:00,173.1,173.13,172.96,173.13,1450.0,173.1,173.13,172.96,173.13,1450.0
2019-07-08 13:15:00,173.18,173.6,173.18,173.59,2208.0,173.18,173.6,173.18,173.59,2208.0
2019-07-08 13:20:00,173.57,173.65,173.28,173.28,1402.0,173.57,173.65,173.28,173.28,1402.0
2019-07-08 13:25:00,173.26,173.3,173.26,173.3,400.0,173.26,173.3,173.26,173.3,400.0
2019-07-08 13:30:00,173.5,173.67,173.5,173.67,600.0,173.5,173.67,173.5,173.67,600.0
2019-07-08 13:35:00,173.71,173.72,173.71,173.72,200.0,173.71,173.72,173.71,173.72,200.0
2019-07-08 13:40:00,173.58,173.84,173.56,173.84,1700.0,173.58,173.84,173.56,173.84,1700.0
2019-07-08 13:45:00,173.75,173.83,173.66,173.83,3641.0,173.75,173.83,173.66,173.83,3641.0
2019-07-08 13:50:00,173.85,173.93,173.82,173.83,600.0,173.85,173.93,173.82,173.83,600.0
2019-07-08 13:55:00,173.79,173.86,173.71,173.71,1500.0,173.79,173.86,173.71,173.71,1500.0
2019-07-08 14:00:00,173.69,173.69,173.39,173.39,1318.0,173.69,173.69,173.39,173.39,1318.0
2019-07-08 14:05:00,173.32,173.45,173.31,173.44,2085.0,173.32,173.45,173.31,173.44,2085.0
2019-07-08 14:10:00,173.41,173.41,173.31,173.31,400.0,173.41,173.41,173.31,173.31,400.0
2019-07-08 14:15:00,173.35,173.45,173.24,173.45,1800.0,173.35,173.45,173.24,173.45,1800.0
2019-07-08 14:20:00,173.54,173.61,173.41,173.41,2228.0,173.54,173.61,173.41,173.41,2228.0
2019-07-08 14:25:00,173.25,173.62,173.25,173.48,1400.0,173.25,173.62,173.25,173.48,1400.0
2019-07-08 14:30:00,173.61,173.68,173.48,173.66,2073.0,173.61,173.68,173.48,173.66,2073.0
2019-07-08 14:35:00,173.69,174.01,173.69,174.01,1000.0,173.69,174.01,173.69,174.01,1000.0
2019-07-08 14:40:00,174.02,174.06,173.9,173.93,2406.0,174.02,174.06,173.9,173.93,2406.0
2019-07-08 14:45:00,173.86,174.15,173.86,174.08,1100.0,173.86,174.15,173.86,174.08,1100.0
2019-07-08 14:50:00,174.05,174.13,173.92,173.92,2001.0,174.05,174.13,173.92,173.92,2001.0
2019-07-08 14:55:00,173.93,173.96,173.82,173.89,1300.0,173.93,173.96,173.82,173.89,1300.0
2019-07-08 15:00:00,173.76,173.76,173.66,173.74,1067.0,173.76,173.76,173.66,173.74,1067.0
2019-07-08 15:05:00,173.83,173.85,173.73,173.82,1800.0,173.83,173.85,173.73,173.82,1800.0
2019-07-08 15:10:00,173.72,173.9,173.66,173.88,1300.0,173.72,173.9,173.66,173.88,1300.0
2019-07-08 15:15:00,173.92,174.02,173.69,173.69,2850.0,173.92,174.02,173.69,173.69,2850.0
2019-07-08 15:20:00,173.64,173.73,173.61,173.67,3615.0,173.64,173.73,173.61,173.67,3615.0
2019-07-08 15:25:00,173.66,173.77,173.65,173.77,4131.0,173.66,173.77,173.65,173.77,4131.0
2019-07-08 15:30:00,173.77,173.79,173.39,173.55,18718.0,173.77,173.79,173.39,173.55,18718.0
2019-07-08 15:35:00,173.61,173.68,173.56,173.61,2651.0,173.61,173.68,173.56,173.61,2651.0
2019-07-08 15:40:00,173.59,173.63,173.44,173.63,1710.0,173.59,173.63,173.44,173.63,1710.0
2019-07-08 15:45:00,173.63,173.73,173.47,173.57,7787.0,173.63,173.73,173.47,173.57,7787.0
2019-07-08 15:50:00,173.54,173.65,173.41,173.41,6112.0,173.54,173.65,173.41,173.41,6112.0
2019-07-08 15:55:00,173.44,173.57,173.25,173.49,12287.0,173.44,173.57,173.25,173.49,12287.0
2019-07-09 09:30:00,172.28,174.48,172.28,174.46,4369.0,172.28,174.48,172.28,174.46,4369.0
2019-07-09 09:35:00,174.51,175.0,173.61,173.68,11000.0,174.51,175.0,173.61,173.68,11000.0
2019-07-09 09:40:00,173.74,174.25,173.04,173.25,2081.0,173.74,174.25,173.04,173.25,2081.0
2019-07-09 09:45:00,173.39,173.67,172.99,173.42,10161.0,173.39,173.67,172.99,173.42,10161.0
2019-07-09 09:50:00,173.27,173.27,173.27,173.27,200.0,173.27,173.27,173.27,173.27,200.0
2019-07-09 09:55:00,173.09,173.09,172.47,173.06,2800.0,173.09,173.09,172.47,173.06,2800.0
2019-07-09 10:00:00,172.94,173.32,172.86,172.86,3001.0,172.94,173.32,172.86,172.86,3001.0
2019-07-09 10:05:00,172.86,173.1,172.71,173.1,2000.0,172.86,173.1,172.71,173.1,2000.0
2019-07-09 10:10:00,172.96,172.96,172.84,172.95,1100.0,172.96,172.96,172.84,172.95,1100.0
2019-07-09 10:15:00,173.0,173.1,172.81,172.99,2290.0,173.0,173.1,172.81,172.99,2290.0
2019-07-09 10:20:00,173.0,173.3,172.99,173.22,1000.0,173.0,173.3,172.99,173.22,1000.0
2019-07-09 10:25:00,173.43,173.43,173.16,173.16,1500.0,173.43,173.43,173.16,173.16,1500.0
2019-07-09 10:30:00,173.2,173.39,173.08,173.39,2851.0,173.2,173.39,173.08,173.39,2851.0
2019-07-09 10:35:00,173.38,173.64,173.33,173.62,2120.0,173.38,173.64,173.33,173.62,2120.0
2019-07-09 10:40:00,173.66,173.66,173.4,173.66,2000.0,173.66,173.66,173.4,173.66,2000.0
2019-07-09 10:45:00,173.71,173.8,173.56,173.61,3300.0,173.71,173.8,173.56,173.61,3300.0
2019-07-09 10:50:00,173.68,173.83,173.61,173.75,2505.0,173.68,173.83,173.61,173.75,2505.0
2019-07-09 10:55:00,173.67,173.67,173.3,173.33,2000.0,173.67,173.67,173.3,173.33,2000.0
2019-07-09 11:00:00,173.45,173.5,173.03,173.23,2188.0,173.45,173.5,173.03,173.23,2188.0
2019-07-09 11:05:00,173.18,173.34,173.11,173.28,2700.0,173.18,173.34,173.11,173.28,2700.0
2019-07-09 11:10:00,173.35,173.47,173.34,173.47,1700.0,173.35,173.47,173.34,173.47,1700.0
2019-07-09 11:15:00,173.49,173.74,173.47,173.74,1200.0,173.49,173.74,173.47,173.74,1200.0
2019-07-09 11:20:00,173.91,174.15,173.91,174.07,28550.0,173.91,174.15,173.91,174.07,28550.0
2019-07-09 11:25:00,174.04,174.37,174.04,174.16,2499.0,174.04,174.37,174.04,174.16,2499.0
2019-07-09 11:30:00,174.07,174.2,174.07,174.15,5650.0,174.07,174.2,174.07,174.15,5650.0
2019-07-09 11:35:00,174.18,174.26,173.89,174.26,3770.0,174.18,174.26,173.89,174.26,3770.0
2019-07-09 11:40:00,174.21,174.37,174.14,174.22,2100.0,174.21,174.37,174.14,174.22,2100.0
2019-07-09 11:45:00,174.1,174.27,174.06,174.27,2208.0,174.1,174.27,174.06,174.27,2208.0
2019-07-09 11:50:00,174.24,174.36,174.1,174.36,2661.0,174.24,174.36,174.1,174.36,2661.0
2019-07-09 11:55:00,174.51,174.58,174.48,174.53,1325.0,174.51,174.58,174.48,174.53,1325.0
2019-07-09 12:00:00,174.53,174.55,174.41,174.41,1000.0,174.53,174.55,174.41,174.41,1000.0
2019-07-09 12:05:00,174.28,174.41,174.24,174.33,2300.0,174.28,174.41,174.24,174.33,2300.0
2019-07-09 12:10:00,174.41,174.41,174.24,174.25,800.0,174.41,174.41,174.24,174.25,800.0
2019-07-09 12:15:00,174.32,174.4,174.32,174.4,1000.0,174.32,174.4,174.32,174.4,1000.0
2019-07-09 12:20:00,174.38,174.6,174.38,174.6,2525.0,174.38,174.6,174.38,174.6,2525.0
2019-07-09 12:25:00,174.89,174.89,174.73,174.73,1300.0,174.89,174.89,174.73,174.73,1300.0
2019-07-09 12:30:00,174.73,174.75,174.55,174.75,2388.0,174.73,174.75,174.55,174.75,2388.0
2019-07-09 12:35:00,174.73,174.76,174.66,174.74,1100.0,174.73,174.76,174.66,174.74,1100.0
2019-07-09 12:40:00,174.72,174.86,174.72,174.72,1232.0,174.72,174.86,174.72,174.72,1232.0
2019-07-09 12:45:00,174.75,174.75,174.62,174.66,1300.0,174.75,174.75,174.62,174.66,1300.0
2019-07-09 12:50:00,174.67,174.67,174.15,174.21,4206.0,174.67,174.67,174.15,174.21,4206.0
2019-07-09 12:55:00,174.27,174.39,174.23,174.32,2727.0,174.27,174.39,174.23,174.32,2727.0
2019-07-09 13:00:00,174.37,174.54,174.33,174.36,3100.0,174.37,174.54,174.33,174.36,3100.0
2019-07-09 13:05:00,174.29,174.4,174.29,174.34,900.0,174.29,174.4,174.29,174.34,900.0
2019-07-09 13:10:00,174.41,174.63,174.41,174.59,2904.0,174.41,174.63,174.41,174.59,2904.0
2019-07-09 13:15:00,174.63,174.92,174.61,174.92,2006.0,174.63,174.92,174.61,174.92,2006.0
2019-07-09 13:20:00,174.85,175.11,174.85,174.94,3586.0,174.85,175.11,174.85,174.94,3586.0
2019-07-09 13:25:00,174.92,175.25,174.84,175.25,2307.0,174.92,175.25,174.84,175.25,2307.0
2019-07-09 13:30:00,175.38,175.38,175.15,175.15,4000.0,175.38,175.38,175.15,175.15,4000.0
2019-07-09 13:35:00,175.25,175.73,175.25,175.73,2850.0,175.25,175.73,175.25,175.73,2850.0
2019-07-09 13:40:00,175.71,175.74,175.63,175.72,2700.0,175.71,175.74,175.63,175.72,2700.0
2019-07-09 13:45:00,175.71,175.89,175.71,175.81,1114.0,175.71,175.89,175.71,175.81,1114.0
2019-07-09 13:50:00,175.84,176.24,175.83,175.85,5891.0,175.84,176.24,175.83,175.85,5891.0
2019-07-09 13:55:00,175.84,175.87,175.79,175.87,1355.0,175.84,175.87,175.79,175.87,1355.0
2019-07-09 14:00:00,175.84,176.14,175.83,175.91,4811.0,175.84,176.14,175.83,175.91,4811.0
2019-07-09 14:05:00,175.91,176.07,175.85,175.98,2700.0,175.91,176.07,175.85,175.98,2700.0
2019-07-09 14:10:00,176.04,176.13,175.96,176.0,2372.0,176.04,176.13,175.96,176.0,2372.0
2019-07-09 14:15:00,176.09,176.21,175.97,176.21,3400.0,176.09,176.21,175.97,176.21,3400.0
2019-07-09 14:20:00,176.14,176.42,176.14,176.41,1800.0,176.14,176.42,176.14,176.41,1800.0
2019-07-09 14:25:00,176.47,176.62,176.44,176.44,3400.0,176.47,176.62,176.44,176.44,3400.0
2019-07-09 14:30:00,176.42,176.54,176.37,176.45,5752.0,176.42,176.54,176.37,176.45,5752.0
2019-07-09 14:35:00,176.44,176.5,176.34,176.5,2900.0,176.44,176.5,176.34,176.5,2900.0
2019-07-09 14:40:00,176.56,176.69,176.45,176.67,2411.0,176.56,176.69,176.45,176.67,2411.0
2019-07-09 14:45:00,176.68,176.87,176.65,176.65,5761.0,176.68,176.87,176.65,176.65,5761.0
2019-07-09 14:50:00,176.74,177.0,176.74,176.96,4403.0,176.74,177.0,176.74,176.96,4403.0
2019-07-09 14:55:00,176.91,177.35,176.85,177.31,5124.0,176.91,177.35,176.85,177.31,5124.0
2019-07-09 15:00:00,177.28,177.53,177.26,177.53,7282.0,177.28,177.53,177.26,177.53,7282.0
2019-07-09 15:05:00,177.44,177.45,176.98,177.03,7598.0,177.44,177.45,176.98,177.03,7598.0
2019-07-09 15:10:00,177.03,177.15,176.97,177.03,5407.0,177.03,177.15,176.97,177.03,5407.0
2019-07-09 15:15:00,177.0,177.18,177.0,177.02,4303.0,177.0,177.18,177.0,177.02,4303.0
2019-07-09 15:20:00,177.06,177.07,176.68,176.68,5908.0,177.06,177.07,176.68,176.68,5908.0
2019-07-09 15:25:00,176.65,176.68,176.25,176.33,3950.0,176.65,176.68,176.25,176.33,3950.0
2019-07-09 15:30:00,176.31,176.51,176.22,176.35,6373.0,176.31,176.51,176.22,176.35,6373.0
2019-07-09 15:35:00,176.4,176.82,176.4,176.53,5036.0,176.4,176.82,176.4,176.53,5036.0
2019-07-09 15:40:00,176.52,176.8,176.49,176.72,4344.0,176.52,176.8,176.49,176.72,4344.0
2019-07-09 15:45:00,176.75,177.16,176.75,177.02,11460.0,176.75,177.16,176.75,177.02,11460.0
2019-07-09 15:50:00,177.06,177.4,177.03,177.2,15304.0,177.06,177.4,177.03,177.2,15304.0
2019-07-09 15:55:00,177.19,177.34,176.92,176.92,22904.0,177.19,177.34,176.92,176.92,22904.0
2019-07-10 09:30:00,178.28,180.44,178.28,180.12,11541.0,178.28,180.44,178.28,180.12,11541.0
2019-07-10 09:35:00,180.09,180.87,179.75,180.49,5908.0,180.09,180.87,179.75,180.49,5908.0
2019-07-10 09:40:00,180.75,181.61,180.74,181.02,12233.0,180.75,181.61,180.74,181.02,12233.0
2019-07-10 09:45:00,181.25,181.46,179.78,180.98,5204.0,181.25,181.46,179.78,180.98,5204.0
2019-07-10 09:50:00,180.98,181.56,180.33,181.15,7041.0,180.98,181.56,180.33,181.15,7041.0
2019-07-10 09:55:00,180.8,181.07,180.0,181.02,10620.0,180.8,181.07,180.0,181.02,10620.0
2019-07-10 10:00:00,180.71,181.51,180.37,181.25,7340.0,180.71,181.51,180.37,181.25,7340.0
2019-07-10 10:05:00,181.32,181.34,179.72,179.72,2226.0,181.32,181.34,179.72,179.72,2226.0
2019-07-10 10:10:00,180.19,180.49,179.67,179.86,5365.0,180.19,180.49,179.67,179.86,5365.0
2019-07-10 10:15:00,180.09,180.1,179.68,179.87,2700.0,180.09,180.1,179.68,179.87,2700.0
2019-07-10 10:20:00,180.12,180.17,179.4,179.41,3700.0,180.12,180.17,179.4,179.41,3700.0
2019-07-10 10:25:00,179.39,179.66,179.05,179.07,3300.0,179.39,179.66,179.05,179.07,3300.0
2019-07-10 10:30:00,179.09,179.6,178.74,179.6,3017.0,179.09,179.6,178.74,179.6,3017.0
2019-07-10 10:35:00,179.45,180.63,179.45,180.63,2400.0,179.45,180.63,179.45,180.63,2400.0
2019-07-10 10:40:00,180.1,180.34,179.56,179.56,1400.0,180.1,180.34,179.56,179.56,1400.0
2019-07-10 10:45:00,179.74,180.15,179.73,179.92,1400.0,179.74,180.15,179.73,179.92,1400.0
2019-07-10 10:50:00,179.95,180.0,179.49,179.49,1400.0,179.95,180.0,179.49,179.49,1400.0
2019-07-10 10:55:00,179.53,179.88,179.01,179.3,2180.0,179.53,179.88,179.01,179.3,2180.0
2019-07-10 11:00:00,179.16,179.32,178.98,179.31,1700.0,179.16,179.32,178.98,179.31,1700.0
2019-07-10 11:05:00,179.33,179.33,178.78,178.89,1700.0,179.33,179.33,178.78,178.89,1700.0
2019-07-10 11:10:00,178.74,179.06,178.74,179.01,4000.0,178.74,179.06,178.74,179.01,4000.0
2019-07-10 11:15:00,179.09,179.09,178.52,178.63,3273.0,179.09,179.09,178.52,178.63,3273.0
2019-07-10 11:20:00,178.63,179.28,178.63,178.77,9083.0,178.63,179.28,178.63,178.77,9083.0
2019-07-10 11:25:00,178.96,180.06,178.78,179.67,8356.0,178.96,180.06,178.78,179.67,8356.0
2019-07-10 11:30:00,179.79,180.09,179.79,179.92,1314.0,179.79,180.09,179.79,179.92,1314.0
2019-07-10 11:35:00,179.89,180.05,179.74,179.84,4590.0,179.89,180.05,179.74,179.84,4590.0
2019-07-10 11:40:00,179.83,180.24,179.82,180.08,8056.0,179.83,180.24,179.82,180.08,8056.0
2019-07-10 11:45:00,180.09,180.49,179.89,180.37,2729.0,180.09,180.49,179.89,180.37,2729.0
2019-07-10 11:50:00,180.26,180.45,180.06,180.06,1000.0,180.26,180.45,180.06,180.06,1000.0
2019-07-10 11:55:00,180.09,180.18,180.0,180.1,1598.0,180.09,180.18,180.0,180.1,1598.0
2019-07-10 12:00:00,180.06,180.25,180.01,180.01,2200.0,180.06,180.25,180.01,180.01,2200.0
2019-07-10 12:05:00,179.99,180.53,179.99,180.53,2003.0,179.99,180.53,179.99,180.53,2003.0
2019-07-10 12:10:00,180.21,180.46,180.08,180.46,900.0,180.21,180.46,180.08,180.46,900.0
2019-07-10 12:15:00,180.48,181.08,180.35,180.66,2300.0,180.48,181.08,180.35,180.66,2300.0
2019-07-10 12:20:00,180.71,180.85,180.53,180.6,1300.0,180.71,180.85,180.53,180.6,1300.0
2019-07-10 12:25:00,180.58,180.79,180.45,180.57,1700.0,180.58,180.79,180.45,180.57,1700.0
2019-07-10 12:30:00,180.42,180.62,180.4,180.4,1635.0,180.42,180.62,180.4,180.4,1635.0
2019-07-10 12:35:00,180.31,180.4,180.25,180.25,1400.0,180.31,180.4,180.25,180.25,1400.0
2019-07-10 12:40:00,180.12,180.26,180.12,180.26,800.0,180.12,180.26,180.12,180.26,800.0
2019-07-10 12:45:00,180.25,180.36,180.13,180.36,2080.0,180.25,180.36,180.13,180.36,2080.0
2019-07-10 12:50:00,180.05,180.29,179.88,180.11,2000.0,180.05,180.29,179.88,180.11,2000.0
2019-07-10 12:55:00,180.08,180.41,179.96,180.25,1464.0,180.08,180.41,179.96,180.25,1464.0
2019-07-10 13:00:00,180.37,180.4,180.32,180.36,1200.0,180.37,180.4,180.32,180.36,1200.0
2019-07-10 13:05:00,180.21,180.27,180.13,180.13,500.0,180.21,180.27,180.13,180.13,500.0
2019-07-10 13:10:00,180.18,180.41,180.17,180.41,1200.0,180.18,180.41,180.17,180.41,1200.0
2019-07-10 13:15:00,180.29,180.3,180.03,180.03,450.0,180.29,180.3,180.03,180.03,450.0
2019-07-10 13:20:00,180.37,180.41,180.29,180.41,800.0,180.37,180.41,180.29,180.41,800.0
2019-07-10 13:25:00,180.17,180.17,180.08,180.11,525.0,180.17,180.17,180.08,180.11,525.0
2019-07-10 13:30:00,180.18,180.27,180.18,180.27,300.0,180.18,180.27,180.18,180.27,300.0
2019-07-10 13:35:00,180.28,180.29,180.18,180.18,1600.0,180.28,180.29,180.18,180.18,1600.0
2019-07-10 13:40:00,180.25,180.27,180.12,180.23,800.0,180.25,180.27,180.12,180.23,800.0
2019-07-10 13:45:00,180.29,180.47,180.23,180.46,1500.0,180.29,180.47,180.23,180.46,1500.0
2019-07-10 13:50:00,180.49,180.5,180.24,180.39,1025.0,180.49,180.5,180.24,180.39,1025.0
2019-07-10 13:55:00,180.43,180.43,180.26,180.38,600.0,180.43,180.43,180.26,180.38,600.0
2019-07-10 14:00:00,180.33,180.42,180.25,180.26,1286.0,180.33,180.42,180.25,180.26,1286.0
2019-07-10 14:05:00,180.21,180.21,179.78,179.79,650.0,180.21,180.21,179.78,179.79,650.0
2019-07-10 14:10:00,179.81,179.82,179.68,179.68,254.0,179.81,179.82,179.68,179.68,254.0
2019-07-10 14:15:00,179.71,179.71,179.59,179.6,900.0,179.71,179.71,179.59,179.6,900.0
2019-07-10 14:20:00,179.75,179.82,179.68,179.68,1092.0,179.75,179.82,179.68,179.68,1092.0
2019-07-10 14:25:00,179.6,179.68,179.6,179.68,200.0,179.6,179.68,179.6,179.68,200.0
2019-07-10 14:30:00,179.44,179.69,179.44,179.66,600.0,179.44,179.69,179.44,179.66,600.0
2019-07-10 14:35:00,179.65,179.72,179.52,179.59,900.0,179.65,179.72,179.52,179.59,900.0
2019-07-10 14:40:00,179.49,179.49,179.29,179.29,1700.0,179.49,179.49,179.29,179.29,1700.0
2019-07-10 14:45:00,179.19,179.29,179.06,179.22,2200.0,179.19,179.29,179.06,179.22,2200.0
2019-07-10 14:50:00,179.14,179.51,179.14,179.5,1100.0,179.14,179.51,179.14,179.5,1100.0
2019-07-10 14:55:00,179.49,179.66,179.48,179.49,600.0,179.49,179.66,179.48,179.49,600.0
2019-07-10 15:00:00,179.5,179.67,179.49,179.67,1350.0,179.5,179.67,179.49,179.67,1350.0
2019-07-10 15:05:00,179.78,179.79,179.63,179.76,1300.0,179.78,179.79,179.63,179.76,1300.0
2019-07-10 15:10:00,179.88,179.89,179.78,179.88,1700.0,179.88,179.89,179.78,179.88,1700.0
2019-07-10 15:15:00,179.88,179.88,179.52,179.61,3500.0,179.88,179.88,179.52,179.61,3500.0
2019-07-10 15:20:00,179.69,179.78,179.63,179.67,1000.0,179.69,179.78,179.63,179.67,1000.0
2019-07-10 15:25:00,179.75,179.79,179.58,179.59,6481.0,179.75,179.79,179.58,179.59,6481.0
2019-07-10 15:30:00,179.61,179.87,179.46,179.87,8441.0,179.61,179.87,179.46,179.87,8441.0
2019-07-10 15:35:00,179.7,179.72,179.49,179.51,9525.0,179.7,179.72,179.49,179.51,9525.0
2019-07-10 15:40:00,179.43,179.45,178.74,178.9,8826.0,179.43,179.45,178.74,178.9,8826.0
2019-07-10 15:45:00,178.72,178.72,178.41,178.41,4400.0,178.72,178.72,178.41,178.41,4400.0
2019-07-10 15:50:00,178.37,178.89,178.15,178.78,6400.0,178.37,178.89,178.15,178.78,6400.0
2019-07-10 15:55:00,178.8,179.02,178.54,178.77,11945.0,178.8,179.02,178.54,178.77,11945.0
2019-07-11 09:30:00,179.0,179.98,179.0,179.08,11429.0,179.0,179.98,179.0,179.08,11429.0
2019-07-11 09:35:00,179.05,179.05,179.05,179.05,200.0,179.05,179.05,179.05,179.05,200.0
2019-07-11 09:40:00,179.02,179.02,176.91,177.58,17458.0,179.02,179.02,176.91,177.58,17458.0
2019-07-11 09:45:00,177.57,177.82,177.29,177.82,4430.0,177.57,177.82,177.29,177.82,4430.0
2019-07-11 09:50:00,177.69,178.04,177.63,177.63,3925.0,177.69,178.04,177.63,177.63,3925.0
2019-07-11 09:55:00,177.25,177.51,177.16,177.16,1400.0,177.25,177.51,177.16,177.16,1400.0
2019-07-11 10:00:00,177.14,177.33,176.77,177.03,4860.0,177.14,177.33,176.77,177.03,4860.0
2019-07-11 10:05:00,176.83,176.93,176.14,176.14,2838.0,176.83,176.93,176.14,176.14,2838.0
2019-07-11 10:10:00,176.15,176.48,176.13,176.16,800.0,176.15,176.48,176.13,176.16,800.0
2019-07-11 10:15:00,176.39,176.92,176.1,176.89,3020.0,176.39,176.92,176.1,176.89,3020.0
2019-07-11 10:20:00,177.09,177.09,176.76,177.02,1500.0,177.09,177.09,176.76,177.02,1500.0
2019-07-11 10:25:00,177.31,177.71,177.31,177.55,1200.0,177.31,177.71,177.31,177.55,1200.0
2019-07-11 10:30:00,177.38,177.41,176.87,176.88,800.0,177.38,177.41,176.87,176.88,800.0
2019-07-11 10:35:00,176.98,177.43,176.94,177.43,2300.0,176.98,177.43,176.94,177.43,2300.0
2019-07-11 10:40:00,177.57,177.78,177.35,177.78,1967.0,177.57,177.78,177.35,177.78,1967.0
2019-07-11 10:45:00,177.93,178.0,177.61,178.0,1566.0,177.93,178.0,177.61,178.0,1566.0
2019-07-11 10:50:00,178.0,178.1,177.98,178.1,2000.0,178.0,178.1,177.98,178.1,2000.0
2019-07-11 10:55:00,178.18,178.35,178.15,178.35,2100.0,178.18,178.35,178.15,178.35,2100.0
2019-07-11 11:00:00,178.29,178.61,178.29,178.6,40500.0,178.29,178.61,178.29,178.6,40500.0
2019-07-11 11:05:00,178.72,179.1,178.58,179.09,2220.0,178.72,179.1,178.58,179.09,2220.0
2019-07-11 11:10:00,179.1,179.22,179.07,179.22,1200.0,179.1,179.22,179.07,179.22,1200.0
2019-07-11 11:15:00,179.12,179.24,178.83,178.95,2900.0,179.12,179.24,178.83,178.95,2900.0
2019-07-11 11:20:00,179.08,179.08,178.91,179.07,1000.0,179.08,179.08,178.91,179.07,1000.0
2019-07-11 11:25:00,178.92,179.14,178.9,179.14,9638.0,178.92,179.14,178.9,179.14,9638.0
2019-07-11 11:30:00,179.15,179.28,179.02,179.02,5272.0,179.15,179.28,179.02,179.02,5272.0
2019-07-11 11:35:00,179.13,179.13,178.83,178.93,2600.0,179.13,179.13,178.83,178.93,2600.0
2019-07-11 11:40:00,179.01,179.43,179.01,179.2,5966.0,179.01,179.43,179.01,179.2,5966.0
2019-07-11 11:45:00,179.17,179.39,179.02,179.26,7498.0,179.17,179.39,179.02,179.26,7498.0
2019-07-11 11:50:00,179.23,179.23,178.89,179.06,1000.0,179.23,179.23,178.89,179.06,1000.0
2019-07-11 11:55:00,179.19,179.61,179.11,179.61,6760.0,179.19,179.61,179.11,179.61,6760.0
2019-07-11 12:00:00,179.61,179.84,179.61,179.72,1200.0,179.61,179.84,179.61,179.72,1200.0
2019-07-11 12:05:00,179.7,179.7,179.17,179.29,3680.0,179.7,179.7,179.17,179.29,3680.0
2019-07-11 12:10:00,179.28,179.28,178.93,179.08,3980.0,179.28,179.28,178.93,179.08,3980.0
2019-07-11 12:15:00,179.11,179.23,179.08,179.08,600.0,179.11,179.23,179.08,179.08,600.0
2019-07-11 12:20:00,179.07,179.24,178.9,179.11,1200.0,179.07,179.24,178.9,179.11,1200.0
2019-07-11 12:25:00,178.91,179.03,178.91,179.03,300.0,178.91,179.03,178.91,179.03,300.0
2019-07-11 12:30:00,179.09,179.09,178.89,178.95,500.0,179.09,179.09,178.89,178.95,500.0
2019-07-11 12:35:00,179.01,179.03,178.95,178.99,900.0,179.01,179.03,178.95,178.99,900.0
2019-07-11 12:40:00,178.93,179.27,178.91,179.27,1400.0,178.93,179.27,178.91,179.27,1400.0
2019-07-11 12:45:00,179.2,179.3,179.11,179.3,700.0,179.2,179.3,179.11,179.3,700.0
2019-07-11 12:50:00,179.14,179.42,179.14,179.27,1480.0,179.14,179.42,179.14,179.27,1480.0
2019-07-11 12:55:00,179.26,179.36,179.15,179.28,2315.0,179.26,179.36,179.15,179.28,2315.0
2019-07-11 13:00:00,179.28,179.28,178.86,178.89,1305.0,179.28,179.28,178.86,178.89,1305.0
2019-07-11 13:05:00,178.98,178.98,178.69,178.89,848.0,178.98,178.98,178.69,178.89,848.0
2019-07-11 13:10:00,178.54,178.84,178.54,178.84,1500.0,178.54,178.84,178.54,178.84,1500.0
2019-07-11 13:15:00,178.79,178.79,178.42,178.57,2298.0,178.79,178.79,178.42,178.57,2298.0
2019-07-11 13:20:00,178.46,178.49,178.21,178.28,2490.0,178.46,178.49,178.21,178.28,2490.0
2019-07-11 13:25:00,178.34,178.4,177.85,177.85,1200.0,178.34,178.4,177.85,177.85,1200.0
2019-07-11 13:30:00,177.92,177.97,177.52,177.53,3700.0,177.92,177.97,177.52,177.53,3700.0
2019-07-11 13:35:00,177.56,177.56,177.02,177.16,3711.0,177.56,177.56,177.02,177.16,3711.0
2019-07-11 13:40:00,177.26,177.63,177.26,177.55,1400.0,177.26,177.63,177.26,177.55,1400.0
2019-07-11 13:45:00,177.75,177.75,177.47,177.58,1300.0,177.75,177.75,177.47,177.58,1300.0
2019-07-11 13:50:00,177.53,177.77,177.53,177.77,600.0,177.53,177.77,177.53,177.77,600.0
2019-07-11 13:55:00,178.02,178.25,178.02,178.09,800.0,178.02,178.25,178.02,178.09,800.0
2019-07-11 14:00:00,177.95,178.09,177.78,178.09,900.0,177.95,178.09,177.78,178.09,900.0
2019-07-11 14:05:00,177.89,177.98,177.89,177.98,700.0,177.89,177.98,177.89,177.98,700.0
2019-07-11 14:10:00,177.87,177.87,177.67,177.67,1200.0,177.87,177.87,177.67,177.67,1200.0
2019-07-11 14:15:00,177.77,177.77,177.51,177.67,2201.0,177.77,177.77,177.51,177.67,2201.0
2019-07-11 14:20:00,177.7,177.71,177.39,177.5,2819.0,177.7,177.71,177.39,177.5,2819.0
2019-07-11 14:25:00,177.56,177.79,177.52,177.66,1900.0,177.56,177.79,177.52,177.66,1900.0
2019-07-11 14:30:00,177.71,177.87,177.66,177.85,1500.0,177.71,177.87,177.66,177.85,1500.0
2019-07-11 14:35:00,177.71,177.71,177.56,177.56,1400.0,177.71,177.71,177.56,177.56,1400.0
2019-07-11 14:40:00,177.62,177.82,177.62,177.82,1200.0,177.62,177.82,177.62,177.82,1200.0
2019-07-11 14:45:00,177.75,177.77,177.4,177.59,5004.0,177.75,177.77,177.4,177.59,5004.0
2019-07-11 14:50:00,177.39,177.56,177.27,177.27,2000.0,177.39,177.56,177.27,177.27,2000.0
2019-07-11 14:55:00,177.47,177.64,177.4,177.64,1504.0,177.47,177.64,177.4,177.64,1504.0
2019-07-11 15:00:00,177.56,177.64,177.39,177.54,1901.0,177.56,177.64,177.39,177.54,1901.0
2019-07-11 15:05:00,177.66,178.0,177.65,177.93,2900.0,177.66,178.0,177.65,177.93,2900.0
2019-07-11 15:10:00,177.93,177.93,177.52,177.69,1600.0,177.93,177.93,177.52,177.69,1600.0
2019-07-11 15:15:00,177.61,177.96,177.6,177.93,7193.0,177.61,177.96,177.6,177.93,7193.0
2019-07-11 15:20:00,177.93,177.93,177.78,177.88,3846.0,177.93,177.93,177.78,177.88,3846.0
2019-07-11 15:25:00,177.84,177.93,177.75,177.78,2670.0,177.84,177.93,177.75,177.78,2670.0
2019-07-11 15:30:00,177.99,178.13,177.86,178.1,2300.0,177.99,178.13,177.86,178.1,2300.0
2019-07-11 15:35:00,178.01,178.08,177.95,178.08,1700.0,178.01,178.08,177.95,178.08,1700.0
2019-07-11 15:40:00,178.08,178.08,177.96,178.08,2400.0,178.08,178.08,177.96,178.08,2400.0
2019-07-11 15:45:00,178.09,178.7,178.08,178.7,4274.0,178.09,178.7,178.08,178.7,4274.0
2019-07-11 15:50:00,178.8,178.8,178.56,178.65,9963.0,178.8,178.8,178.56,178.65,9963.0
2019-07-11 15:55:00,178.75,178.82,178.56,178.74,16231.0,178.75,178.82,178.56,178.74,16231.0
2019-07-12 09:30:00,178.99,180.12,178.99,180.05,8184.0,178.99,180.12,178.99,180.05,8184.0
2019-07-12 09:35:00,179.44,179.44,179.06,179.17,800.0,179.44,179.44,179.06,179.17,800.0
2019-07-12 09:40:00,179.64,180.18,178.67,178.67,5928.0,179.64,180.18,178.67,178.67,5928.0
2019-07-12 09:45:00,179.07,179.19,178.88,178.88,1600.0,179.07,179.19,178.88,178.88,1600.0
2019-07-12 09:50:00,178.93,179.18,178.07,178.08,3003.0,178.93,179.18,178.07,178.08,3003.0
2019-07-12 09:55:00,178.21,178.42,177.67,177.67,3400.0,178.21,178.42,177.67,177.67,3400.0
2019-07-12 10:00:00,177.96,178.25,177.88,178.11,2300.0,177.96,178.25,177.88,178.11,2300.0
2019-07-12 10:05:00,178.35,178.5,178.03,178.31,2647.0,178.35,178.5,178.03,178.31,2647.0
2019-07-12 10:10:00,178.25,178.79,178.24,178.79,2440.0,178.25,178.79,178.24,178.79,2440.0
2019-07-12 10:15:00,178.81,178.92,178.48,178.48,3800.0,178.81,178.92,178.48,178.48,3800.0
2019-07-12 10:20:00,178.27,178.46,178.09,178.46,4898.0,178.27,178.46,178.09,178.46,4898.0
2019-07-12 10:25:00,178.3,178.3,177.75,178.12,5500.0,178.3,178.3,177.75,178.12,5500.0
2019-07-12 10:30:00,178.19,178.19,177.88,178.19,2616.0,178.19,178.19,177.88,178.19,2616.0
2019-07-12 10:35:00,178.09,178.16,177.15,177.58,3500.0,178.09,178.16,177.15,177.58,3500.0
2019-07-12 10:40:00,177.3,177.55,177.22,177.45,1500.0,177.3,177.55,177.22,177.45,1500.0
2019-07-12 10:45:00,177.48,177.69,177.34,177.69,600.0,177.48,177.69,177.34,177.69,600.0
2019-07-12 10:50:00,177.84,177.9,177.61,177.61,1200.0,177.84,177.9,177.61,177.61,1200.0
2019-07-12 10:55:00,177.59,177.62,177.45,177.6,1500.0,177.59,177.62,177.45,177.6,1500.0
2019-07-12 11:00:00,177.69,178.18,177.68,177.77,6309.0,177.69,178.18,177.68,177.77,6309.0
2019-07-12 11:05:00,177.77,177.98,177.74,177.93,6649.0,177.77,177.98,177.74,177.93,6649.0
2019-07-12 11:10:00,177.87,178.26,177.86,178.26,1100.0,177.87,178.26,177.86,178.26,1100.0
2019-07-12 11:15:00,178.43,178.51,178.42,178.46,1480.0,178.43,178.51,178.42,178.46,1480.0
2019-07-12 11:20:00,178.48,178.61,178.46,178.55,2100.0,178.48,178.61,178.46,178.55,2100.0
2019-07-12 11:25:00,178.7,178.7,178.4,178.4,800.0,178.7,178.7,178.4,178.4,800.0
2019-07-12 11:30:00,178.44,178.44,178.34,178.39,500.0,178.44,178.44,178.34,178.39,500.0
2019-07-12 11:35:00,178.36,178.59,178.36,178.49,2191.0,178.36,178.59,178.36,178.49,2191.0
2019-07-12 11:40:00,178.5,178.63,178.41,178.42,6070.0,178.5,178.63,178.41,178.42,6070.0
2019-07-12 11:45:00,178.46,178.55,178.43,178.55,700.0,178.46,178.55,178.43,178.55,700.0
2019-07-12 11:50:00,178.61,178.87,178.61,178.87,1532.0,178.61,178.87,178.61,178.87,1532.0
2019-07-12 11:55:00,178.97,179.17,178.96,179.16,1600.0,178.97,179.17,178.96,179.16,1600.0
2019-07-12 12:00:00,179.2,179.45,179.14,179.31,3436.0,179.2,179.45,179.14,179.31,3436.0
2019-07-12 12:05:00,179.33,179.33,179.14,179.15,300.0,179.33,179.33,179.14,179.15,300.0
2019-07-12 12:10:00,178.95,179.08,178.94,179.03,500.0,178.95,179.08,178.94,179.03,500.0
2019-07-12 12:15:00,179.29,179.35,179.22,179.3,1020.0,179.29,179.35,179.22,179.3,1020.0
2019-07-12 12:20:00,178.98,179.23,178.98,179.23,200.0,178.98,179.23,178.98,179.23,200.0
2019-07-12 12:25:00,179.18,179.32,179.17,179.32,400.0,179.18,179.32,179.17,179.32,400.0
2019-07-12 12:30:00,179.27,179.27,179.03,179.22,2015.0,179.27,179.27,179.03,179.22,2015.0
2019-07-12 12:35:00,179.25,179.48,179.18,179.39,2399.0,179.25,179.48,179.18,179.39,2399.0
2019-07-12 12:40:00,179.44,179.53,179.26,179.39,3115.0,179.44,179.53,179.26,179.39,3115.0
2019-07-12 12:45:00,179.5,179.56,179.3,179.32,4400.0,179.5,179.56,179.3,179.32,4400.0
2019-07-12 12:50:00,179.34,179.38,179.24,179.38,700.0,179.34,179.38,179.24,179.38,700.0
2019-07-12 12:55:00,179.34,179.46,179.3,179.46,1381.0,179.34,179.46,179.3,179.46,1381.0
2019-07-12 13:00:00,179.46,179.46,179.28,179.28,500.0,179.46,179.46,179.28,179.28,500.0
2019-07-12 13:05:00,179.35,179.41,179.19,179.19,6009.0,179.35,179.41,179.19,179.19,6009.0
2019-07-12 13:10:00,179.09,179.09,178.89,178.91,500.0,179.09,179.09,178.89,178.91,500.0
2019-07-12 13:15:00,178.81,178.93,178.73,178.73,300.0,178.81,178.93,178.73,178.73,300.0
2019-07-12 13:20:00,178.73,178.92,178.66,178.77,2004.0,178.73,178.92,178.66,178.77,2004.0
2019-07-12 13:25:00,178.78,178.79,178.73,178.79,500.0,178.78,178.79,178.73,178.79,500.0
2019-07-12 13:30:00,178.84,178.95,178.83,178.95,649.0,178.84,178.95,178.83,178.95,649.0
2019-07-12 13:35:00,178.97,179.03,178.91,178.98,1620.0,178.97,179.03,178.91,178.98,1620.0
2019-07-12 13:40:00,178.92,179.04,178.9,179.04,700.0,178.92,179.04,178.9,179.04,700.0
2019-07-12 13:45:00,179.1,179.25,179.1,179.1,3200.0,179.1,179.25,179.1,179.1,3200.0
2019-07-12 13:50:00,179.11,179.17,179.11,179.13,978.0,179.11,179.17,179.11,179.13,978.0
2019-07-12 13:55:00,179.22,179.22,179.2,179.2,200.0,179.22,179.22,179.2,179.2,200.0
2019-07-12 14:00:00,179.2,179.2,179.11,179.13,7615.0,179.2,179.2,179.11,179.13,7615.0
2019-07-12 14:05:00,179.15,179.22,179.09,179.09,4329.0,179.15,179.22,179.09,179.09,4329.0
2019-07-12 14:10:00,179.08,179.1,179.06,179.1,814.0,179.08,179.1,179.06,179.1,814.0
2019-07-12 14:15:00,179.2,179.24,178.99,179.0,905.0,179.2,179.24,178.99,179.0,905.0
2019-07-12 14:20:00,179.0,179.09,179.0,179.03,907.0,179.0,179.09,179.0,179.03,907.0
2019-07-12 14:25:00,179.01,179.2,179.01,179.2,800.0,179.01,179.2,179.01,179.2,800.0
2019-07-12 14:30:00,179.14,179.29,179.12,179.27,2230.0,179.14,179.29,179.12,179.27,2230.0
2019-07-12 14:35:00,179.29,179.29,179.13,179.2,1000.0,179.29,179.29,179.13,179.2,1000.0
2019-07-12 14:40:00,179.2,179.27,179.17,179.17,1500.0,179.2,179.27,179.17,179.17,1500.0
2019-07-12 14:45:00,179.19,179.36,179.13,179.13,12999.0,179.19,179.36,179.13,179.13,12999.0
2019-07-12 14:50:00,179.18,179.24,178.92,179.0,2900.0,179.18,179.24,178.92,179.0,2900.0
2019-07-12 14:55:00,179.09,179.16,178.83,178.83,1800.0,179.09,179.16,178.83,178.83,1800.0
2019-07-12 15:00:00,179.05,179.05,178.92,178.93,900.0,179.05,179.05,178.92,178.93,900.0
2019-07-12 15:05:00,179.0,179.11,178.98,179.0,1626.0,179.0,179.11,178.98,179.0,1626.0
2019-07-12 15:10:00,179.01,179.06,178.94,178.98,2412.0,179.01,179.06,178.94,178.98,2412.0
2019-07-12 15:15:00,179.0,179.2,179.0,179.15,1400.0,179.0,179.2,179.0,179.15,1400.0
2019-07-12 15:20:00,179.18,179.21,179.06,179.1,2207.0,179.18,179.21,179.06,179.1,2207.0
2019-07-12 15:25:00,179.13,179.13,178.86,178.86,7917.0,179.13,179.13,178.86,178.86,7917.0
2019-07-12 15:30:00,178.93,178.98,178.92,178.95,2337.0,178.93,178.98,178.92,178.95,2337.0
2019-07-12 15:35:00,178.91,179.08,178.86,178.99,4753.0,178.91,179.08,178.86,178.99,4753.0
2019-07-12 15:40:00,178.98,179.12,178.98,179.12,8710.0,178.98,179.12,178.98,179.12,8710.0
2019-07-12 15:45:00,179.05,179.59,178.97,179.59,5980.0,179.05,179.59,178.97,179.59,5980.0
2019-07-12 15:50:00,179.56,179.84,179.55,179.66,6758.0,179.56,179.84,179.55,179.66,6758.0
2019-07-12 15:55:00,179.7,180.05,179.49,179.49,23681.0,179.7,180.05,179.49,179.49,23681.0
2019-07-15 09:30:00,180.07,180.6,179.5,179.5,7609.0,180.07,180.6,179.5,179.5,7609.0
2019-07-15 09:35:00,179.35,179.71,178.97,178.98,2300.0,179.35,179.71,178.97,178.98,2300.0
2019-07-15 09:40:00,179.37,180.26,179.37,180.25,3400.0,179.37,180.26,179.37,180.25,3400.0
2019-07-15 09:45:00,179.92,180.31,179.92,179.99,3300.0,179.92,180.31,179.92,179.99,3300.0
2019-07-15 09:50:00,180.38,181.0,180.01,180.63,4125.0,180.38,181.0,180.01,180.63,4125.0
2019-07-15 09:55:00,180.68,180.9,180.6,180.9,300.0,180.68,180.9,180.6,180.9,300.0
2019-07-15 10:00:00,180.74,181.06,180.57,180.82,4074.0,180.74,181.06,180.57,180.82,4074.0
2019-07-15 10:05:00,180.81,181.6,180.68,181.27,4350.0,180.81,181.6,180.68,181.27,4350.0
2019-07-15 10:10:00,181.13,181.47,180.94,181.47,3790.0,181.13,181.47,180.94,181.47,3790.0
2019-07-15 10:15:00,181.69,181.74,181.37,181.5,1500.0,181.69,181.74,181.37,181.5,1500.0
2019-07-15 10:20:00,181.5,181.66,181.22,181.3,2800.0,181.5,181.66,181.22,181.3,2800.0
2019-07-15 10:25:00,181.21,181.37,180.87,181.29,2636.0,181.21,181.37,180.87,181.29,2636.0
2019-07-15 10:30:00,181.23,181.52,181.22,181.25,2001.0,181.23,181.52,181.22,181.25,2001.0
2019-07-15 10:35:00,181.14,181.26,180.83,181.21,3050.0,181.14,181.26,180.83,181.21,3050.0
2019-07-15 10:40:00,181.34,181.53,181.34,181.48,1157.0,181.34,181.53,181.34,181.48,1157.0
2019-07-15 10:45:00,181.4,181.56,181.27,181.55,2141.0,181.4,181.56,181.27,181.55,2141.0
2019-07-15 10:50:00,181.53,182.12,181.52,182.1,1650.0,181.53,182.12,181.52,182.1,1650.0
2019-07-15 10:55:00,182.1,182.1,181.78,181.8,1982.0,182.1,182.1,181.78,181.8,1982.0
2019-07-15 11:00:00,181.84,181.91,181.54,181.59,1472.0,181.84,181.91,181.54,181.59,1472.0
2019-07-15 11:05:00,181.7,181.7,181.54,181.54,600.0,181.7,181.7,181.54,181.54,600.0
2019-07-15 11:10:00,181.38,181.44,181.05,181.05,1200.0,181.38,181.44,181.05,181.05,1200.0
2019-07-15 11:15:00,181.07,181.24,181.03,181.11,2195.0,181.07,181.24,181.03,181.11,2195.0
2019-07-15 11:20:00,181.28,181.44,181.16,181.44,1109.0,181.28,181.44,181.16,181.44,1109.0
2019-07-15 11:25:00,181.43,181.59,181.3,181.3,1625.0,181.43,181.59,181.3,181.3,1625.0
2019-07-15 11:30:00,181.44,181.44,180.95,180.99,3000.0,181.44,181.44,180.95,180.99,3000.0
2019-07-15 11:35:00,181.0,181.31,181.0,181.31,4477.0,181.0,181.31,181.0,181.31,4477.0
2019-07-15 11:40:00,181.27,181.42,181.14,181.26,1200.0,181.27,181.42,181.14,181.26,1200.0
2019-07-15 11:45:00,181.38,181.66,181.36,181.66,500.0,181.38,181.66,181.36,181.66,500.0
2019-07-15 11:50:00,181.66,181.66,181.49,181.49,1361.0,181.66,181.66,181.49,181.49,1361.0
2019-07-15 11:55:00,181.53,181.54,181.2,181.2,2000.0,181.53,181.54,181.2,181.2,2000.0
2019-07-15 12:00:00,181.19,181.3,181.13,181.16,1400.0,181.19,181.3,181.13,181.16,1400.0
2019-07-15 12:05:00,181.24,181.24,181.05,181.12,1300.0,181.24,181.24,181.05,181.12,1300.0
2019-07-15 12:10:00,181.15,181.19,181.01,181.09,2584.0,181.15,181.19,181.01,181.09,2584.0
2019-07-15 12:15:00,181.21,181.21,181.16,181.16,200.0,181.21,181.21,181.16,181.16,200.0
2019-07-15 12:20:00,181.27,181.3,181.2,181.2,500.0,181.27,181.3,181.2,181.2,500.0
2019-07-15 12:25:00,181.3,181.39,181.27,181.36,1100.0,181.3,181.39,181.27,181.36,1100.0
2019-07-15 12:30:00,181.4,181.57,181.21,181.57,2911.0,181.4,181.57,181.21,181.57,2911.0
2019-07-15 12:35:00,181.61,182.04,181.43,181.92,4948.0,181.61,182.04,181.43,181.92,4948.0
2019-07-15 12:40:00,181.98,182.07,181.88,182.01,1308.0,181.98,182.07,181.88,182.01,1308.0
2019-07-15 12:45:00,181.99,182.02,181.72,181.72,3652.0,181.99,182.02,181.72,181.72,3652.0
2019-07-15 12:50:00,181.8,181.9,181.63,181.68,1700.0,181.8,181.9,181.63,181.68,1700.0
2019-07-15 12:55:00,181.74,182.06,181.74,182.05,3790.0,181.74,182.06,181.74,182.05,3790.0
2019-07-15 13:00:00,182.05,182.13,181.99,181.99,2406.0,182.05,182.13,181.99,181.99,2406.0
2019-07-15 13:05:00,182.12,182.27,181.96,182.04,2657.0,182.12,182.27,181.96,182.04,2657.0
2019-07-15 13:10:00,182.16,182.16,181.7,181.7,1300.0,182.16,182.16,181.7,181.7,1300.0
2019-07-15 13:15:00,181.78,181.79,181.58,181.58,1050.0,181.78,181.79,181.58,181.58,1050.0
2019-07-15 13:20:00,181.61,181.68,181.52,181.68,800.0,181.61,181.68,181.52,181.68,800.0
2019-07-15 13:25:00,181.72,181.8,181.59,181.78,1700.0,181.72,181.8,181.59,181.78,1700.0
2019-07-15 13:30:00,181.75,181.88,181.75,181.88,2165.0,181.75,181.88,181.75,181.88,2165.0
2019-07-15 13:35:00,181.89,182.2,181.86,182.2,1200.0,181.89,182.2,181.86,182.2,1200.0
2019-07-15 13:40:00,182.36,182.44,182.09,182.09,900.0,182.36,182.44,182.09,182.09,900.0
2019-07-15 13:45:00,181.87,181.89,181.87,181.89,400.0,181.87,181.89,181.87,181.89,400.0
2019-07-15 13:50:00,181.66,181.69,181.48,181.56,649.0,181.66,181.69,181.48,181.56,649.0
2019-07-15 13:55:00,181.71,181.71,181.35,181.35,600.0,181.71,181.71,181.35,181.35,600.0
2019-07-15 14:00:00,181.38,181.5,181.37,181.37,1100.0,181.38,181.5,181.37,181.37,1100.0
2019-07-15 14:05:00,181.54,181.7,181.54,181.62,314.0,181.54,181.7,181.54,181.62,314.0
2019-07-15 14:10:00,181.49,181.59,181.49,181.59,300.0,181.49,181.59,181.49,181.59,300.0
2019-07-15 14:15:00,181.49,181.51,181.45,181.49,900.0,181.49,181.51,181.45,181.49,900.0
2019-07-15 14:20:00,181.39,181.39,181.22,181.22,629.0,181.39,181.39,181.22,181.22,629.0
2019-07-15 14:25:00,181.25,181.25,181.25,181.25,300.0,181.25,181.25,181.25,181.25,300.0
2019-07-15 14:30:00,181.3,181.33,181.28,181.28,760.0,181.3,181.33,181.28,181.28,760.0
2019-07-15 14:35:00,181.32,181.37,180.97,180.97,3215.0,181.32,181.37,180.97,180.97,3215.0
2019-07-15 14:40:00,180.95,181.18,180.95,181.14,2000.0,180.95,181.18,180.95,181.14,2000.0
2019-07-15 14:45:00,181.22,181.24,181.11,181.11,1500.0,181.22,181.24,181.11,181.11,1500.0
2019-07-15 14:50:00,181.21,181.4,181.21,181.4,1100.0,181.21,181.4,181.21,181.4,1100.0
2019-07-15 14:55:00,181.46,181.5,181.41,181.47,4291.0,181.46,181.5,181.41,181.47,4291.0
2019-07-15 15:00:00,181.5,181.91,181.5,181.71,2754.0,181.5,181.91,181.5,181.71,2754.0
2019-07-15 15:05:00,181.51,181.65,181.51,181.61,800.0,181.51,181.65,181.51,181.61,800.0
2019-07-15 15:10:00,181.64,181.64,181.15,181.15,1017.0,181.64,181.64,181.15,181.15,1017.0
2019-07-15 15:15:00,181.34,181.57,181.34,181.56,3168.0,181.34,181.57,181.34,181.56,3168.0
2019-07-15 15:20:00,181.52,181.74,181.47,181.66,4032.0,181.52,181.74,181.47,181.66,4032.0
2019-07-15 15:25:00,181.69,181.7,181.43,181.59,2306.0,181.69,181.7,181.43,181.59,2306.0
2019-07-15 15:30:00,181.56,181.6,181.43,181.6,1941.0,181.56,181.6,181.43,181.6,1941.0
2019-07-15 15:35:00,181.57,181.57,181.27,181.33,3700.0,181.57,181.57,181.27,181.33,3700.0
2019-07-15 15:40:00,181.33,181.38,181.18,181.18,4240.0,181.33,181.38,181.18,181.18,4240.0
2019-07-15 15:45:00,181.18,181.38,181.16,181.33,5500.0,181.18,181.38,181.16,181.33,5500.0
2019-07-15 15:50:00,181.39,181.63,181.39,181.55,11952.0,181.39,181.63,181.39,181.55,11952.0
2019-07-15 15:55:00,181.6,181.67,180.84,180.9,30455.0,181.6,181.67,180.84,180.9,30455.0
2019-07-16 09:30:00,181.08,181.08,180.8,180.8,10576.0,181.08,181.08,180.8,180.8,10576.0
2019-07-16 09:35:00,180.56,180.6,179.7,179.71,2055.0,180.56,180.6,179.7,179.71,2055.0
2019-07-16 09:40:00,179.98,180.04,179.27,179.38,1600.0,179.98,180.04,179.27,179.38,1600.0
2019-07-16 09:45:00,179.72,180.33,179.64,179.9,2877.0,179.72,180.33,179.64,179.9,2877.0
2019-07-16 09:50:00,179.76,179.77,179.05,179.22,2717.0,179.76,179.77,179.05,179.22,2717.0
2019-07-16 09:55:00,179.41,180.23,179.41,180.19,1700.0,179.41,180.23,179.41,180.19,1700.0
2019-07-16 10:00:00,180.36,180.66,180.13,180.13,2010.0,180.36,180.66,180.13,180.13,2010.0
2019-07-16 10:05:00,180.02,180.1,179.91,180.1,800.0,180.02,180.1,179.91,180.1,800.0
2019-07-16 10:10:00,180.3,180.31,179.96,180.12,1711.0,180.3,180.31,179.96,180.12,1711.0
2019-07-16 10:15:00,180.23,180.23,179.27,179.35,4231.0,180.23,180.23,179.27,179.35,4231.0
2019-07-16 10:20:00,179.37,179.81,179.37,179.8,1200.0,179.37,179.81,179.37,179.8,1200.0
2019-07-16 10:25:00,180.09,180.29,180.08,180.2,1800.0,180.09,180.29,180.08,180.2,1800.0
2019-07-16 10:30:00,180.19,180.39,180.06,180.06,1500.0,180.19,180.39,180.06,180.06,1500.0
2019-07-16 10:35:00,180.06,180.48,179.92,180.2,6000.0,180.06,180.48,179.92,180.2,6000.0
2019-07-16 10:40:00,180.12,180.35,180.1,180.25,13300.0,180.12,180.35,180.1,180.25,13300.0
2019-07-16 10:45:00,180.38,180.62,180.18,180.41,8762.0,180.38,180.62,180.18,180.41,8762.0
2019-07-16 10:50:00,180.52,180.57,180.22,180.22,12750.0,180.52,180.57,180.22,180.22,12750.0
2019-07-16 10:55:00,180.4,180.62,180.16,180.26,4500.0,180.4,180.62,180.16,180.26,4500.0
2019-07-16 11:00:00,180.26,180.5,180.26,180.28,2100.0,180.26,180.5,180.26,180.28,2100.0
2019-07-16 11:05:00,180.42,180.42,180.19,180.21,2200.0,180.42,180.42,180.19,180.21,2200.0
2019-07-16 11:10:00,180.34,180.35,180.34,180.34,100.0,180.34,180.35,180.34,180.34,100.0
2019-07-16 11:15:00,180.28,180.35,179.9,180.0,5342.0,180.28,180.35,179.9,180.0,5342.0
2019-07-16 11:20:00,180.01,180.13,179.7,179.74,4040.0,180.01,180.13,179.7,179.74,4040.0
2019-07-16 11:25:00,179.75,180.13,179.72,180.13,1763.0,179.75,180.13,179.72,180.13,1763.0
2019-07-16 11:30:00,180.08,180.48,180.08,180.36,1500.0,180.08,180.48,180.08,180.36,1500.0
2019-07-16 11:35:00,180.26,180.48,180.26,180.31,1144.0,180.26,180.48,180.26,180.31,1144.0
2019-07-16 11:40:00,180.18,180.18,179.85,179.96,5920.0,180.18,180.18,179.85,179.96,5920.0
2019-07-16 11:45:00,179.93,180.11,179.81,179.83,7097.0,179.93,180.11,179.81,179.83,7097.0
2019-07-16 11:50:00,179.62,179.69,179.44,179.69,1827.0,179.62,179.69,179.44,179.69,1827.0
2019-07-16 11:55:00,179.44,179.5,179.31,179.32,6499.0,179.44,179.5,179.31,179.32,6499.0
2019-07-16 12:00:00,179.3,179.3,179.12,179.29,1000.0,179.3,179.3,179.12,179.29,1000.0
2019-07-16 12:05:00,179.15,179.15,178.25,178.25,5731.0,179.15,179.15,178.25,178.25,5731.0
2019-07-16 12:10:00,178.23,178.41,177.76,178.41,9219.0,178.23,178.41,177.76,178.41,9219.0
2019-07-16 12:15:00,178.67,178.7,178.17,178.17,5900.0,178.67,178.7,178.17,178.17,5900.0
2019-07-16 12:20:00,178.17,178.17,178.17,178.17,0.0,178.17,178.17,178.17,178.17,0.0
2019-07-16 12:25:00,178.78,178.87,178.65,178.67,1700.0,178.78,178.87,178.65,178.67,1700.0
2019-07-16 12:30:00,178.65,178.72,178.51,178.66,2279.0,178.65,178.72,178.51,178.66,2279.0
2019-07-16 12:35:00,178.81,178.84,178.59,178.71,800.0,178.81,178.84,178.59,178.71,800.0
2019-07-16 12:40:00,178.84,178.94,178.77,178.77,1100.0,178.84,178.94,178.77,178.77,1100.0
2019-07-16 12:45:00,178.84,178.98,178.84,178.85,400.0,178.84,178.98,178.84,178.85,400.0
2019-07-16 12:50:00,178.85,178.85,178.62,178.62,800.0,178.85,178.85,178.62,178.62,800.0
2019-07-16 12:55:00,178.67,178.71,178.43,178.71,1400.0,178.67,178.71,178.43,178.71,1400.0
2019-07-16 13:00:00,178.74,178.83,178.71,178.83,800.0,178.74,178.83,178.71,178.83,800.0
2019-07-16 13:05:00,179.15,179.29,179.06,179.09,1701.0,179.15,179.29,179.06,179.09,1701.0
2019-07-16 13:10:00,179.1,179.3,179.03,179.19,2453.0,179.1,179.3,179.03,179.19,2453.0
2019-07-16 13:15:00,179.31,179.44,179.2,179.42,700.0,179.31,179.44,179.2,179.42,700.0
2019-07-16 13:20:00,179.31,179.57,179.31,179.33,600.0,179.31,179.57,179.31,179.33,600.0
2019-07-16 13:25:00,179.38,179.44,179.28,179.41,1046.0,179.38,179.44,179.28,179.41,1046.0
2019-07-16 13:30:00,179.33,179.51,179.33,179.51,600.0,179.33,179.51,179.33,179.51,600.0
2019-07-16 13:35:00,179.6,179.62,179.35,179.35,1300.0,179.6,179.62,179.35,179.35,1300.0
2019-07-16 13:40:00,179.27,179.27,179.14,179.14,740.0,179.27,179.27,179.14,179.14,740.0
2019-07-16 13:45:00,178.88,178.88,178.73,178.77,1679.0,178.88,178.88,178.73,178.77,1679.0
2019-07-16 13:50:00,178.91,178.99,178.59,178.59,1900.0,178.91,178.99,178.59,178.59,1900.0
2019-07-16 13:55:00,178.63,178.64,178.51,178.52,1300.0,178.63,178.64,178.51,178.52,1300.0
2019-07-16 14:00:00,178.57,178.93,178.55,178.87,2600.0,178.57,178.93,178.55,178.87,2600.0
2019-07-16 14:05:00,178.76,178.76,178.47,178.59,1700.0,178.76,178.76,178.47,178.59,1700.0
2019-07-16 14:10:00,178.64,178.77,178.47,178.77,3100.0,178.64,178.77,178.47,178.77,3100.0
2019-07-16 14:15:00,178.81,178.82,178.56,178.64,1300.0,178.81,178.82,178.56,178.64,1300.0
2019-07-16 14:20:00,178.53,178.73,178.47,178.67,2173.0,178.53,178.73,178.47,178.67,2173.0
2019-07-16 14:25:00,178.52,178.52,178.25,178.25,500.0,178.52,178.52,178.25,178.25,500.0
2019-07-16 14:30:00,178.29,178.31,178.13,178.23,1556.0,178.29,178.31,178.13,178.23,1556.0
2019-07-16 14:35:00,178.22,178.32,178.2,178.25,800.0,178.22,178.32,178.2,178.25,800.0
2019-07-16 14:40:00,178.33,178.55,178.33,178.38,1900.0,178.33,178.55,178.33,178.38,1900.0
2019-07-16 14:45:00,178.37,178.51,178.35,178.43,4506.0,178.37,178.51,178.35,178.43,4506.0
2019-07-16 14:50:00,178.51,178.55,178.24,178.31,2879.0,178.51,178.55,178.24,178.31,2879.0
2019-07-16 14:55:00,178.34,178.38,178.2,178.22,3500.0,178.34,178.38,178.2,178.22,3500.0
2019-07-16 15:00:00,178.2,178.51,178.13,178.44,3600.0,178.2,178.51,178.13,178.44,3600.0
2019-07-16 15:05:00,178.42,178.47,177.99,177.99,4806.0,178.42,178.47,177.99,177.99,4806.0
2019-07-16 15:10:00,177.95,178.15,177.9,178.15,4774.0,177.95,178.15,177.9,178.15,4774.0
2019-07-16 15:15:00,178.08,178.23,178.0,178.03,6308.0,178.08,178.23,178.0,178.03,6308.0
2019-07-16 15:20:00,178.08,178.09,177.72,177.84,4711.0,178.08,178.09,177.72,177.84,4711.0
2019-07-16 15:25:00,177.91,177.98,177.73,177.91,3501.0,177.91,177.98,177.73,177.91,3501.0
2019-07-16 15:30:00,177.9,178.11,177.9,178.09,1550.0,177.9,178.11,177.9,178.09,1550.0
2019-07-16 15:35:00,178.22,178.55,178.22,178.43,2525.0,178.22,178.55,178.22,178.43,2525.0
2019-07-16 15:40:00,178.46,178.52,178.34,178.42,4400.0,178.46,178.52,178.34,178.42,4400.0
2019-07-16 15:45:00,178.41,178.43,178.19,178.29,3103.0,178.41,178.43,178.19,178.29,3103.0
2019-07-16 15:50:00,178.37,178.45,177.65,177.83,7461.0,178.37,178.45,177.65,177.83,7461.0
2019-07-16 15:55:00,178.06,178.17,177.64,177.97,17168.0,178.06,178.17,177.64,177.97,17168.0
2019-07-17 09:30:00,178.17,178.85,178.17,178.35,3718.0,178.17,178.85,178.17,178.35,3718.0
2019-07-17 09:35:00,178.05,178.11,177.51,177.61,1891.0,178.05,178.11,177.51,177.61,1891.0
2019-07-17 09:40:00,177.94,178.36,177.94,178.36,6618.0,177.94,178.36,177.94,178.36,6618.0
2019-07-17 09:45:00,178.5,178.54,178.29,178.5,3393.0,178.5,178.54,178.29,178.5,3393.0
2019-07-17 09:50:00,178.3,178.89,177.94,178.78,7540.0,178.3,178.89,177.94,178.78,7540.0
2019-07-17 09:55:00,178.44,178.92,178.44,178.92,4800.0,178.44,178.92,178.44,178.92,4800.0
2019-07-17 10:00:00,178.92,179.59,178.78,179.17,7585.0,178.92,179.59,178.78,179.17,7585.0
2019-07-17 10:05:00,179.15,179.33,178.79,178.92,11318.0,179.15,179.33,178.79,178.92,11318.0
2019-07-17 10:10:00,178.91,179.33,178.83,179.04,5400.0,178.91,179.33,178.83,179.04,5400.0
2019-07-17 10:15:00,179.04,179.52,179.04,179.09,2159.0,179.04,179.52,179.04,179.09,2159.0
2019-07-17 10:20:00,179.08,179.4,179.08,179.22,4831.0,179.08,179.4,179.08,179.22,4831.0
2019-07-17 10:25:00,179.25,179.5,179.15,179.47,2925.0,179.25,179.5,179.15,179.47,2925.0
2019-07-17 10:30:00,179.39,179.53,179.14,179.51,5086.0,179.39,179.53,179.14,179.51,5086.0
2019-07-17 10:35:00,179.52,179.54,179.29,179.42,6754.0,179.52,179.54,179.29,179.42,6754.0
2019-07-17 10:40:00,179.3,179.49,178.96,178.96,4425.0,179.3,179.49,178.96,178.96,4425.0
2019-07-17 10:45:00,178.92,179.33,178.88,179.2,4179.0,178.92,179.33,178.88,179.2,4179.0
2019-07-17 10:50:00,179.05,179.53,179.05,179.34,5842.0,179.05,179.53,179.05,179.34,5842.0
2019-07-17 10:55:00,179.37,179.91,179.2,179.48,6019.0,179.37,179.91,179.2,179.48,6019.0
2019-07-17 11:00:00,179.49,180.24,179.48,180.19,3005.0,179.49,180.24,179.48,180.19,3005.0
2019-07-17 11:05:00,180.34,180.35,180.13,180.31,1300.0,180.34,180.35,180.13,180.31,1300.0
2019-07-17 11:10:00,180.36,180.81,180.35,180.64,2050.0,180.36,180.81,180.35,180.64,2050.0
2019-07-17 11:15:00,180.7,180.98,180.68,180.82,3002.0,180.7,180.98,180.68,180.82,3002.0
2019-07-17 11:20:00,180.91,181.46,180.9,181.42,14780.0,180.91,181.46,180.9,181.42,14780.0
2019-07-17 11:25:00,181.47,181.67,181.03,181.15,3000.0,181.47,181.67,181.03,181.15,3000.0
2019-07-17 11:30:00,181.02,181.37,181.02,181.2,2481.0,181.02,181.37,181.02,181.2,2481.0
2019-07-17 11:35:00,181.12,181.45,181.12,181.3,3375.0,181.12,181.45,181.12,181.3,3375.0
2019-07-17 11:40:00,181.28,181.47,181.22,181.44,1400.0,181.28,181.47,181.22,181.44,1400.0
2019-07-17 11:45:00,181.43,181.72,181.31,181.72,4526.0,181.43,181.72,181.31,181.72,4526.0
2019-07-17 11:50:00,181.74,181.74,181.51,181.65,3100.0,181.74,181.74,181.51,181.65,3100.0
2019-07-17 11:55:00,181.57,181.75,181.57,181.7,2500.0,181.57,181.75,181.57,181.7,2500.0
2019-07-17 12:00:00,181.75,181.75,181.47,181.52,3737.0,181.75,181.75,181.47,181.52,3737.0
2019-07-17 12:05:00,181.46,181.67,181.46,181.63,2977.0,181.46,181.67,181.46,181.63,2977.0
2019-07-17 12:10:00,181.65,181.81,181.51,181.67,2456.0,181.65,181.81,181.51,181.67,2456.0
2019-07-17 12:15:00,181.59,181.75,181.57,181.64,4110.0,181.59,181.75,181.57,181.64,4110.0
2019-07-17 12:20:00,181.63,181.64,181.42,181.49,3206.0,181.63,181.64,181.42,181.49,3206.0
2019-07-17 12:25:00,181.49,181.75,181.48,181.48,2000.0,181.49,181.75,181.48,181.48,2000.0
2019-07-17 12:30:00,181.45,181.49,181.38,181.4,1200.0,181.45,181.49,181.38,181.4,1200.0
2019-07-17 12:35:00,181.35,181.49,181.3,181.46,2306.0,181.35,181.49,181.3,181.46,2306.0
2019-07-17 12:40:00,181.42,181.42,181.29,181.31,1400.0,181.42,181.42,181.29,181.31,1400.0
2019-07-17 12:45:00,181.32,181.38,181.28,181.31,2100.0,181.32,181.38,181.28,181.31,2100.0
2019-07-17 12:50:00,181.37,181.41,181.35,181.37,1100.0,181.37,181.41,181.35,181.37,1100.0
2019-07-17 12:55:00,181.43,181.46,181.32,181.34,2200.0,181.43,181.46,181.32,181.34,2200.0
2019-07-17 13:00:00,181.3,181.4,181.04,181.04,3235.0,181.3,181.4,181.04,181.04,3235.0
2019-07-17 13:05:00,181.0,181.02,180.69,180.92,3000.0,181.0,181.02,180.69,180.92,3000.0
2019-07-17 13:10:00,180.99,181.36,180.99,181.08,1358.0,180.99,181.36,180.99,181.08,1358.0
2019-07-17 13:15:00,181.05,181.13,180.95,181.09,2488.0,181.05,181.13,180.95,181.09,2488.0
2019-07-17 13:20:00,181.03,181.03,180.99,181.0,300.0,181.03,181.03,180.99,181.0,300.0
2019-07-17 13:25:00,181.11,181.47,181.06,181.47,2099.0,181.11,181.47,181.06,181.47,2099.0
2019-07-17 13:30:00,181.43,181.48,181.35,181.42,700.0,181.43,181.48,181.35,181.42,700.0
2019-07-17 13:35:00,181.34,181.43,181.27,181.38,1900.0,181.34,181.43,181.27,181.38,1900.0
2019-07-17 13:40:00,181.39,181.5,181.33,181.4,2560.0,181.39,181.5,181.33,181.4,2560.0
2019-07-17 13:45:00,181.39,181.41,181.24,181.24,1110.0,181.39,181.41,181.24,181.24,1110.0
2019-07-17 13:50:00,181.25,181.36,181.21,181.36,900.0,181.25,181.36,181.21,181.36,900.0
2019-07-17 13:55:00,181.27,181.44,181.23,181.32,3304.0,181.27,181.44,181.23,181.32,3304.0
2019-07-17 14:00:00,181.31,181.31,181.08,181.08,7800.0,181.31,181.31,181.08,181.08,7800.0
2019-07-17 14:05:00,181.0,181.2,180.97,181.0,6378.0,181.0,181.2,180.97,181.0,6378.0
2019-07-17 14:10:00,181.02,181.02,180.71,180.78,1000.0,181.02,181.02,180.71,180.78,1000.0
2019-07-17 14:15:00,180.86,181.0,180.77,180.79,2763.0,180.86,181.0,180.77,180.79,2763.0
2019-07-17 14:20:00,180.85,180.97,180.79,180.96,1120.0,180.85,180.97,180.79,180.96,1120.0
2019-07-17 14:25:00,181.0,181.03,180.73,180.91,3310.0,181.0,181.03,180.73,180.91,3310.0
2019-07-17 14:30:00,180.88,181.04,180.86,180.93,4209.0,180.88,181.04,180.86,180.93,4209.0
2019-07-17 14:35:00,180.91,181.03,180.87,180.94,2348.0,180.91,181.03,180.87,180.94,2348.0
2019-07-17 14:40:00,181.0,181.06,180.95,180.96,2110.0,181.0,181.06,180.95,180.96,2110.0
2019-07-17 14:45:00,180.96,181.04,180.91,181.0,2331.0,180.96,181.04,180.91,181.0,2331.0
2019-07-17 14:50:00,181.0,181.04,180.55,180.61,6380.0,181.0,181.04,180.55,180.61,6380.0
2019-07-17 14:55:00,180.55,180.66,180.36,180.65,2812.0,180.55,180.66,180.36,180.65,2812.0
2019-07-17 15:00:00,180.69,180.82,180.59,180.67,4727.0,180.69,180.82,180.59,180.67,4727.0
2019-07-17 15:05:00,180.41,180.52,180.37,180.37,3013.0,180.41,180.52,180.37,180.37,3013.0
2019-07-17 15:10:00,180.43,180.46,180.28,180.45,4142.0,180.43,180.46,180.28,180.45,4142.0
2019-07-17 15:15:00,180.44,180.52,180.36,180.47,1500.0,180.44,180.52,180.36,180.47,1500.0
2019-07-17 15:20:00,180.53,180.71,180.46,180.61,4636.0,180.53,180.71,180.46,180.61,4636.0
2019-07-17 15:25:00,180.64,181.0,180.63,180.77,4957.0,180.64,181.0,180.63,180.77,4957.0
2019-07-17 15:30:00,180.74,181.25,180.74,181.11,7364.0,180.74,181.25,180.74,181.11,7364.0
2019-07-17 15:35:00,181.11,181.15,180.99,181.03,6101.0,181.11,181.15,180.99,181.03,6101.0
2019-07-17 15:40:00,181.05,181.31,180.97,181.2,9030.0,181.05,181.31,180.97,181.2,9030.0
2019-07-17 15:45:00,181.25,181.28,181.02,181.13,8036.0,181.25,181.28,181.02,181.13,8036.0
2019-07-17 15:50:00,181.11,181.32,180.92,181.18,16640.0,181.11,181.32,180.92,181.18,16640.0
2019-07-17 15:55:00,181.19,181.21,181.0,181.11,29256.0,181.19,181.21,181.0,181.11,29256.0
2019-07-18 09:30:00,180.33,181.03,178.0,181.03,3347.0,180.33,181.03,178.0,181.03,3347.0
2019-07-18 09:35:00,181.06,182.83,180.99,182.13,8338.0,181.06,182.83,180.99,182.13,8338.0
2019-07-18 09:40:00,182.19,182.19,181.12,181.76,2600.0,182.19,182.19,181.12,181.76,2600.0
2019-07-18 09:45:00,181.99,181.99,181.53,181.53,1807.0,181.99,181.99,181.53,181.53,1807.0
2019-07-18 09:50:00,181.78,182.11,181.64,181.83,3415.0,181.78,182.11,181.64,181.83,3415.0
2019-07-18 09:55:00,181.83,182.04,181.5,181.5,10612.0,181.83,182.04,181.5,181.5,10612.0
2019-07-18 10:00:00,181.32,182.05,181.32,182.01,7809.0,181.32,182.05,181.32,182.01,7809.0
2019-07-18 10:05:00,182.0,182.77,182.0,182.25,2546.0,182.0,182.77,182.0,182.25,2546.0
2019-07-18 10:10:00,182.14,182.16,181.8,182.04,1856.0,182.14,182.16,181.8,182.04,1856.0
2019-07-18 10:15:00,182.04,182.69,182.03,182.69,3075.0,182.04,182.69,182.03,182.69,3075.0
2019-07-18 10:20:00,182.37,182.37,182.19,182.2,1200.0,182.37,182.37,182.19,182.2,1200.0
2019-07-18 10:25:00,182.18,182.36,181.95,182.17,3150.0,182.18,182.36,181.95,182.17,3150.0
2019-07-18 10:30:00,182.05,182.05,181.56,181.56,1200.0,182.05,182.05,181.56,181.56,1200.0
2019-07-18 10:35:00,181.68,181.98,181.68,181.72,3950.0,181.68,181.98,181.68,181.72,3950.0
2019-07-18 10:40:00,181.96,182.25,181.95,182.21,2200.0,181.96,182.25,181.95,182.21,2200.0
2019-07-18 10:45:00,182.26,182.53,182.26,182.51,1948.0,182.26,182.53,182.26,182.51,1948.0
2019-07-18 10:50:00,182.39,182.63,182.15,182.15,2810.0,182.39,182.63,182.15,182.15,2810.0
2019-07-18 10:55:00,182.26,182.72,182.26,182.47,6053.0,182.26,182.72,182.26,182.47,6053.0
2019-07-18 11:00:00,182.5,182.51,182.28,182.28,1100.0,182.5,182.51,182.28,182.28,1100.0
2019-07-18 11:05:00,182.31,182.32,182.0,182.0,1200.0,182.31,182.32,182.0,182.0,1200.0
2019-07-18 11:10:00,182.09,182.38,181.9,182.03,5239.0,182.09,182.38,181.9,182.03,5239.0
2019-07-18 11:15:00,182.15,182.21,181.99,182.06,2001.0,182.15,182.21,181.99,182.06,2001.0
2019-07-18 11:20:00,182.06,182.15,181.55,181.61,4793.0,182.06,182.15,181.55,181.61,4793.0
2019-07-18 11:25:00,181.49,181.71,181.44,181.56,5290.0,181.49,181.71,181.44,181.56,5290.0
2019-07-18 11:30:00,181.53,181.56,181.13,181.13,2100.0,181.53,181.56,181.13,181.13,2100.0
2019-07-18 11:35:00,181.12,181.13,180.96,181.07,2400.0,181.12,181.13,180.96,181.07,2400.0
2019-07-18 11:40:00,180.99,180.99,180.51,180.51,2700.0,180.99,180.99,180.51,180.51,2700.0
2019-07-18 11:45:00,180.55,180.6,180.24,180.35,2600.0,180.55,180.6,180.24,180.35,2600.0
2019-07-18 11:50:00,180.58,181.02,180.3,180.75,1900.0,180.58,181.02,180.3,180.75,1900.0
2019-07-18 11:55:00,180.76,180.82,180.46,180.46,1868.0,180.76,180.82,180.46,180.46,1868.0
2019-07-18 12:00:00,180.61,180.84,180.57,180.67,3917.0,180.61,180.84,180.57,180.67,3917.0
2019-07-18 12:05:00,180.79,180.86,180.65,180.65,400.0,180.79,180.86,180.65,180.65,400.0
2019-07-18 12:10:00,180.89,181.5,180.89,181.27,4332.0,180.89,181.5,180.89,181.27,4332.0
2019-07-18 12:15:00,181.31,181.44,181.24,181.44,1397.0,181.31,181.44,181.24,181.44,1397.0
2019-07-18 12:20:00,181.58,181.58,181.28,181.42,700.0,181.58,181.58,181.28,181.42,700.0
2019-07-18 12:25:00,181.44,181.55,181.18,181.19,700.0,181.44,181.55,181.18,181.19,700.0
2019-07-18 12:30:00,181.33,181.42,181.22,181.34,5113.0,181.33,181.42,181.22,181.34,5113.0
2019-07-18 12:35:00,181.37,181.5,181.27,181.31,2024.0,181.37,181.5,181.27,181.31,2024.0
2019-07-18 12:40:00,181.36,181.45,181.31,181.34,1455.0,181.36,181.45,181.31,181.34,1455.0
2019-07-18 12:45:00,181.39,181.66,181.39,181.52,1405.0,181.39,181.66,181.39,181.52,1405.0
2019-07-18 12:50:00,181.48,181.66,181.47,181.66,1300.0,181.48,181.66,181.47,181.66,1300.0
2019-07-18 12:55:00,181.46,181.46,181.13,181.13,1200.0,181.46,181.46,181.13,181.13,1200.0
2019-07-18 13:00:00,181.23,181.23,181.03,181.14,1007.0,181.23,181.23,181.03,181.14,1007.0
2019-07-18 13:05:00,181.23,181.33,181.05,181.12,1500.0,181.23,181.33,181.05,181.12,1500.0
2019-07-18 13:10:00,181.05,181.12,181.04,181.12,1500.0,181.05,181.12,181.04,181.12,1500.0
2019-07-18 13:15:00,181.17,181.63,181.17,181.63,1400.0,181.17,181.63,181.17,181.63,1400.0
2019-07-18 13:20:00,181.54,181.54,181.41,181.5,800.0,181.54,181.54,181.41,181.5,800.0
2019-07-18 13:25:00,181.59,181.7,181.43,181.44,2300.0,181.59,181.7,181.43,181.44,2300.0
2019-07-18 13:30:00,181.47,181.54,181.45,181.54,822.0,181.47,181.54,181.45,181.54,822.0
2019-07-18 13:35:00,181.56,181.65,181.48,181.48,1000.0,181.56,181.65,181.48,181.48,1000.0
2019-07-18 13:40:00,181.43,181.52,181.43,181.49,1200.0,181.43,181.52,181.43,181.49,1200.0
2019-07-18 13:45:00,181.43,181.49,181.32,181.32,1300.0,181.43,181.49,181.32,181.32,1300.0
2019-07-18 13:50:00,181.2,181.36,180.95,181.36,1541.0,181.2,181.36,180.95,181.36,1541.0
2019-07-18 13:55:00,181.36,181.44,181.35,181.44,1000.0,181.36,181.44,181.35,181.44,1000.0
2019-07-18 14:00:00,181.55,181.55,181.36,181.52,2100.0,181.55,181.55,181.36,181.52,2100.0
2019-07-18 14:05:00,181.62,181.81,181.62,181.81,400.0,181.62,181.81,181.62,181.81,400.0
2019-07-18 14:10:00,181.9,182.02,181.76,181.78,1900.0,181.9,182.02,181.76,181.78,1900.0
2019-07-18 14:15:00,181.84,182.19,181.84,182.19,2955.0,181.84,182.19,181.84,182.19,2955.0
2019-07-18 14:20:00,182.26,182.37,182.19,182.34,4195.0,182.26,182.37,182.19,182.34,4195.0
2019-07-18 14:25:00,182.27,182.53,182.13,182.44,3455.0,182.27,182.53,182.13,182.44,3455.0
2019-07-18 14:30:00,182.43,182.49,182.28,182.35,2147.0,182.43,182.49,182.28,182.35,2147.0
2019-07-18 14:35:00,182.41,182.69,182.41,182.68,2000.0,182.41,182.69,182.41,182.68,2000.0
2019-07-18 14:40:00,182.56,182.69,182.55,182.69,800.0,182.56,182.69,182.55,182.69,800.0
2019-07-18 14:45:00,182.69,182.74,182.47,182.48,2050.0,182.69,182.74,182.47,182.48,2050.0
2019-07-18 14:50:00,182.4,182.7,182.38,182.59,2000.0,182.4,182.7,182.38,182.59,2000.0
2019-07-18 14:55:00,182.57,182.82,182.52,182.81,2154.0,182.57,182.82,182.52,182.81,2154.0
2019-07-18 15:00:00,182.84,182.9,182.58,182.9,2058.0,182.84,182.9,182.58,182.9,2058.0
2019-07-18 15:05:00,182.79,182.79,182.67,182.67,2842.0,182.79,182.79,182.67,182.67,2842.0
2019-07-18 15:10:00,182.77,182.79,182.63,182.79,1713.0,182.77,182.79,182.63,182.79,1713.0
2019-07-18 15:15:00,182.73,182.73,182.32,182.32,1822.0,182.73,182.73,182.32,182.32,1822.0
2019-07-18 15:20:00,182.17,182.39,182.17,182.25,4616.0,182.17,182.39,182.17,182.25,4616.0
2019-07-18 15:25:00,182.22,182.5,182.17,182.4,2850.0,182.22,182.5,182.17,182.4,2850.0
2019-07-18 15:30:00,182.33,182.62,182.32,182.62,3400.0,182.33,182.62,182.32,182.62,3400.0
2019-07-18 15:35:00,182.51,182.78,182.47,182.72,4622.0,182.51,182.78,182.47,182.72,4622.0
2019-07-18 15:40:00,182.72,182.78,181.86,181.88,10208.0,182.72,182.78,181.86,181.88,10208.0
2019-07-18 15:45:00,181.84,181.91,181.4,181.8,8791.0,181.84,181.91,181.4,181.8,8791.0
2019-07-18 15:50:00,181.8,181.91,181.46,181.73,5608.0,181.8,181.91,181.46,181.73,5608.0
2019-07-18 15:55:00,181.78,182.35,181.76,182.09,14290.0,181.78,182.35,181.76,182.09,14290.0
2019-07-19 09:30:00,182.65,183.01,182.6,182.85,2281.0,182.65,183.01,182.6,182.85,2281.0
2019-07-19 09:35:00,183.12,183.16,182.67,182.99,800.0,183.12,183.16,182.67,182.99,800.0
2019-07-19 09:40:00,182.87,183.06,182.77,183.06,1200.0,182.87,183.06,182.77,183.06,1200.0
2019-07-19 09:45:00,182.61,184.61,182.6,184.61,9812.0,182.61,184.61,182.6,184.61,9812.0
2019-07-19 09:50:00,184.25,184.57,183.99,184.2,796.0,184.25,184.57,183.99,184.2,796.0
2019-07-19 09:55:00,184.32,184.71,184.32,184.67,1200.0,184.32,184.71,184.32,184.67,1200.0
2019-07-19 10:00:00,184.67,185.49,184.67,185.25,2143.0,184.67,185.49,184.67,185.25,2143.0
2019-07-19 10:05:00,185.15,185.45,184.55,184.86,3800.0,185.15,185.45,184.55,184.86,3800.0
2019-07-19 10:10:00,184.32,184.84,184.23,184.84,1500.0,184.32,184.84,184.23,184.84,1500.0
2019-07-19 10:15:00,184.74,184.74,184.23,184.71,1700.0,184.74,184.74,184.23,184.71,1700.0
2019-07-19 10:20:00,184.98,185.12,184.75,185.11,4022.0,184.98,185.12,184.75,185.11,4022.0
2019-07-19 10:25:00,184.7,184.87,184.53,184.53,863.0,184.7,184.87,184.53,184.53,863.0
2019-07-19 10:30:00,184.52,184.72,184.33,184.34,1575.0,184.52,184.72,184.33,184.34,1575.0
2019-07-19 10:35:00,184.29,184.29,183.86,183.87,1146.0,184.29,184.29,183.86,183.87,1146.0
2019-07-19 10:40:00,183.71,183.91,183.5,183.5,900.0,183.71,183.91,183.5,183.5,900.0
2019-07-19 10:45:00,183.46,183.46,182.96,182.96,1401.0,183.46,183.46,182.96,182.96,1401.0
2019-07-19 10:50:00,182.92,182.92,182.91,182.92,150.0,182.92,182.92,182.91,182.92,150.0
2019-07-19 10:55:00,182.91,183.14,182.81,183.0,1500.0,182.91,183.14,182.81,183.0,1500.0
2019-07-19 11:00:00,183.06,183.61,183.06,183.54,5181.0,183.06,183.61,183.06,183.54,5181.0
2019-07-19 11:05:00,183.16,183.57,183.16,183.57,1534.0,183.16,183.57,183.16,183.57,1534.0
2019-07-19 11:10:00,183.85,184.38,183.85,184.18,4383.0,183.85,184.38,183.85,184.18,4383.0
2019-07-19 11:15:00,184.13,184.23,183.95,183.95,900.0,184.13,184.23,183.95,183.95,900.0
2019-07-19 11:20:00,183.85,184.21,183.83,184.21,1012.0,183.85,184.21,183.83,184.21,1012.0
2019-07-19 11:25:00,184.33,184.34,183.85,183.96,1004.0,184.33,184.34,183.85,183.96,1004.0
2019-07-19 11:30:00,184.16,184.16,183.82,183.82,600.0,184.16,184.16,183.82,183.82,600.0
2019-07-19 11:35:00,183.76,183.76,183.51,183.51,400.0,183.76,183.76,183.51,183.51,400.0
2019-07-19 11:40:00,183.16,183.3,182.8,182.99,1850.0,183.16,183.3,182.8,182.99,1850.0
2019-07-19 11:45:00,182.89,183.58,182.88,183.58,4300.0,182.89,183.58,182.88,183.58,4300.0
2019-07-19 11:50:00,183.44,183.6,183.32,183.6,2450.0,183.44,183.6,183.32,183.6,2450.0
2019-07-19 11:55:00,183.67,183.78,183.46,183.74,1600.0,183.67,183.78,183.46,183.74,1600.0
2019-07-19 12:00:00,183.72,184.15,183.57,183.57,2800.0,183.72,184.15,183.57,183.57,2800.0
2019-07-19 12:05:00,183.48,183.48,183.36,183.36,400.0,183.48,183.48,183.36,183.36,400.0
2019-07-19 12:10:00,183.44,183.77,183.44,183.77,1100.0,183.44,183.77,183.44,183.77,1100.0
2019-07-19 12:15:00,183.7,183.7,183.4,183.51,1000.0,183.7,183.7,183.4,183.51,1000.0
2019-07-19 12:20:00,183.48,183.48,183.15,183.24,1500.0,183.48,183.48,183.15,183.24,1500.0
2019-07-19 12:25:00,183.24,183.71,183.18,183.71,1600.0,183.24,183.71,183.18,183.71,1600.0
2019-07-19 12:30:00,183.63,183.89,183.55,183.73,700.0,183.63,183.89,183.55,183.73,700.0
2019-07-19 12:35:00,183.63,183.87,183.62,183.87,1200.0,183.63,183.87,183.62,183.87,1200.0
2019-07-19 12:40:00,183.55,183.92,183.55,183.92,1499.0,183.55,183.92,183.55,183.92,1499.0
2019-07-19 12:45:00,183.83,183.98,183.83,183.98,1200.0,183.83,183.98,183.83,183.98,1200.0
2019-07-19 12:50:00,183.97,183.99,183.83,183.93,800.0,183.97,183.99,183.83,183.93,800.0
2019-07-19 12:55:00,183.92,183.99,183.92,183.96,600.0,183.92,183.99,183.92,183.96,600.0
2019-07-19 13:00:00,183.84,183.85,183.35,183.35,2100.0,183.84,183.85,183.35,183.35,2100.0
2019-07-19 13:05:00,183.5,183.53,183.38,183.38,400.0,183.5,183.53,183.38,183.38,400.0
2019-07-19 13:10:00,183.52,183.52,183.51,183.51,500.0,183.52,183.52,183.51,183.51,500.0
2019-07-19 13:15:00,183.44,183.48,183.35,183.48,400.0,183.44,183.48,183.35,183.48,400.0
2019-07-19 13:20:00,183.27,183.31,183.1,183.31,700.0,183.27,183.31,183.1,183.31,700.0
2019-07-19 13:25:00,183.32,183.4,183.26,183.4,1000.0,183.32,183.4,183.26,183.4,1000.0
2019-07-19 13:30:00,183.28,183.49,183.28,183.31,1800.0,183.28,183.49,183.28,183.31,1800.0
2019-07-19 13:35:00,183.17,183.21,182.62,182.62,6426.0,183.17,183.21,182.62,182.62,6426.0
2019-07-19 13:40:00,182.54,182.74,182.54,182.7,1857.0,182.54,182.74,182.54,182.7,1857.0
2019-07-19 13:45:00,182.77,183.03,182.77,183.03,1300.0,182.77,183.03,182.77,183.03,1300.0
2019-07-19 13:50:00,182.92,182.92,182.91,182.92,100.0,182.92,182.92,182.91,182.92,100.0
2019-07-19 13:55:00,182.8,182.86,182.65,182.77,1040.0,182.8,182.86,182.65,182.77,1040.0
2019-07-19 14:00:00,182.81,183.03,182.81,182.83,600.0,182.81,183.03,182.81,182.83,600.0
2019-07-19 14:05:00,182.89,182.97,182.48,182.48,1300.0,182.89,182.97,182.48,182.48,1300.0
2019-07-19 14:10:00,182.46,182.46,182.15,182.15,800.0,182.46,182.46,182.15,182.15,800.0
2019-07-19 14:15:00,182.22,182.22,181.76,181.89,1063.0,182.22,182.22,181.76,181.89,1063.0
2019-07-19 14:20:00,182.01,182.16,181.8,181.8,2642.0,182.01,182.16,181.8,181.8,2642.0
2019-07-19 14:25:00,181.92,181.98,181.41,181.54,1400.0,181.92,181.98,181.41,181.54,1400.0
2019-07-19 14:30:00,181.53,181.61,181.5,181.5,900.0,181.53,181.61,181.5,181.5,900.0
2019-07-19 14:35:00,181.44,181.44,181.14,181.24,700.0,181.44,181.44,181.14,181.24,700.0
2019-07-19 14:40:00,181.34,181.52,181.31,181.34,1100.0,181.34,181.52,181.31,181.34,1100.0
2019-07-19 14:45:00,181.2,181.4,181.03,181.4,1000.0,181.2,181.4,181.03,181.4,1000.0
2019-07-19 14:50:00,181.47,181.79,181.47,181.5,1233.0,181.47,181.79,181.47,181.5,1233.0
2019-07-19 14:55:00,181.56,181.58,181.39,181.47,897.0,181.56,181.58,181.39,181.47,897.0
2019-07-19 15:00:00,181.46,181.47,181.1,181.15,2474.0,181.46,181.47,181.1,181.15,2474.0
2019-07-19 15:05:00,181.03,181.17,180.88,180.88,1800.0,181.03,181.17,180.88,180.88,1800.0
2019-07-19 15:10:00,180.89,180.94,180.62,180.92,2099.0,180.89,180.94,180.62,180.92,2099.0
2019-07-19 15:15:00,180.83,180.83,180.53,180.66,2202.0,180.83,180.83,180.53,180.66,2202.0
2019-07-19 15:20:00,180.55,180.67,180.22,180.64,4200.0,180.55,180.67,180.22,180.64,4200.0
2019-07-19 15:25:00,180.74,180.99,180.73,180.99,500.0,180.74,180.99,180.73,180.99,500.0
2019-07-19 15:30:00,180.99,181.11,180.66,180.72,1850.0,180.99,181.11,180.66,180.72,1850.0
2019-07-19 15:35:00,180.8,180.8,180.61,180.66,2301.0,180.8,180.8,180.61,180.66,2301.0
2019-07-19 15:40:00,180.87,181.19,180.87,181.19,1700.0,180.87,181.19,180.87,181.19,1700.0
2019-07-19 15:45:00,181.31,181.31,180.59,180.74,4381.0,181.31,181.31,180.59,180.74,4381.0
2019-07-19 15:50:00,180.59,180.88,180.57,180.74,12653.0,180.59,180.88,180.57,180.74,12653.0
2019-07-19 15:55:00,180.6,180.61,180.08,180.18,19345.0,180.6,180.61,180.08,180.18,19345.0
2019-07-22 09:30:00,181.37,181.67,181.37,181.63,2742.0,181.37,181.67,181.37,181.63,2742.0
2019-07-22 09:35:00,182.35,182.69,181.63,182.33,2794.0,182.35,182.69,181.63,182.33,2794.0
2019-07-22 09:40:00,182.34,183.0,182.16,182.69,6153.0,182.34,183.0,182.16,182.69,6153.0
2019-07-22 09:45:00,182.18,182.31,181.83,181.89,3063.0,182.18,182.31,181.83,181.89,3063.0
2019-07-22 09:50:00,182.59,183.43,182.58,183.19,3645.0,182.59,183.43,182.58,183.19,3645.0
2019-07-22 09:55:00,183.39,183.51,183.39,183.39,503.0,183.39,183.51,183.39,183.39,503.0
2019-07-22 10:00:00,183.46,183.86,183.36,183.59,4496.0,183.46,183.86,183.36,183.59,4496.0
2019-07-22 10:05:00,183.41,183.61,183.06,183.5,1950.0,183.41,183.61,183.06,183.5,1950.0
2019-07-22 10:10:00,183.11,183.21,183.1,183.21,900.0,183.11,183.21,183.1,183.21,900.0
2019-07-22 10:15:00,182.78,182.81,182.04,182.17,3197.0,182.78,182.81,182.04,182.17,3197.0
2019-07-22 10:20:00,182.05,182.28,181.49,182.06,4673.0,182.05,182.28,181.49,182.06,4673.0
2019-07-22 10:25:00,182.09,182.78,182.08,182.78,4000.0,182.09,182.78,182.08,182.78,4000.0
2019-07-22 10:30:00,182.56,183.23,182.43,182.88,1200.0,182.56,183.23,182.43,182.88,1200.0
2019-07-22 10:35:00,182.98,183.0,182.98,183.0,300.0,182.98,183.0,182.98,183.0,300.0
2019-07-22 10:40:00,183.15,183.15,182.44,182.44,3000.0,183.15,183.15,182.44,182.44,3000.0
2019-07-22 10:45:00,182.92,182.92,182.92,182.92,100.0,182.92,182.92,182.92,182.92,100.0
2019-07-22 10:50:00,182.85,183.06,182.74,183.06,1802.0,182.85,183.06,182.74,183.06,1802.0
2019-07-22 10:55:00,182.85,182.85,182.72,182.72,200.0,182.85,182.85,182.72,182.72,200.0
2019-07-22 11:00:00,182.77,183.16,182.77,182.83,1614.0,182.77,183.16,182.77,182.83,1614.0
2019-07-22 11:05:00,182.83,183.06,182.7,182.75,4100.0,182.83,183.06,182.7,182.75,4100.0
2019-07-22 11:10:00,182.49,182.52,182.27,182.52,700.0,182.49,182.52,182.27,182.52,700.0
2019-07-22 11:15:00,182.23,182.82,182.22,182.82,3300.0,182.23,182.82,182.22,182.82,3300.0
2019-07-22 11:20:00,182.69,182.69,182.45,182.63,2900.0,182.69,182.69,182.45,182.63,2900.0
2019-07-22 11:25:00,182.75,182.96,182.59,182.8,1900.0,182.75,182.96,182.59,182.8,1900.0
2019-07-22 11:30:00,182.58,182.7,182.58,182.68,600.0,182.58,182.7,182.58,182.68,600.0
2019-07-22 11:35:00,182.59,182.6,182.57,182.57,515.0,182.59,182.6,182.57,182.57,515.0
2019-07-22 11:40:00,182.46,182.73,182.46,182.59,750.0,182.46,182.73,182.46,182.59,750.0
2019-07-22 11:45:00,182.61,182.71,182.44,182.58,2122.0,182.61,182.71,182.44,182.58,2122.0
2019-07-22 11:50:00,182.66,182.66,182.66,182.66,500.0,182.66,182.66,182.66,182.66,500.0
2019-07-22 11:55:00,182.78,182.81,182.78,182.81,500.0,182.78,182.81,182.78,182.81,500.0
2019-07-22 12:00:00,182.56,182.63,182.33,182.46,1701.0,182.56,182.63,182.33,182.46,1701.0
2019-07-22 12:05:00,182.45,182.66,182.44,182.64,1700.0,182.45,182.66,182.44,182.64,1700.0
2019-07-22 12:10:00,182.68,183.06,182.68,183.06,700.0,182.68,183.06,182.68,183.06,700.0
2019-07-22 12:15:00,183.0,183.48,182.98,183.42,1600.0,183.0,183.48,182.98,183.42,1600.0
2019-07-22 12:20:00,183.41,183.73,183.37,183.61,1798.0,183.41,183.73,183.37,183.61,1798.0
2019-07-22 12:25:00,183.43,183.61,183.43,183.48,861.0,183.43,183.61,183.43,183.48,861.0
2019-07-22 12:30:00,183.49,183.68,183.49,183.61,1100.0,183.49,183.68,183.49,183.61,1100.0
2019-07-22 12:35:00,183.78,183.95,183.62,183.78,3639.0,183.78,183.95,183.62,183.78,3639.0
2019-07-22 12:40:00,183.88,183.89,183.88,183.89,500.0,183.88,183.89,183.88,183.89,500.0
2019-07-22 12:45:00,184.0,184.11,183.94,183.99,4000.0,184.0,184.11,183.94,183.99,4000.0
2019-07-22 12:50:00,184.04,184.11,183.82,183.89,4720.0,184.04,184.11,183.82,183.89,4720.0
2019-07-22 12:55:00,183.83,183.9,183.69,183.78,600.0,183.83,183.9,183.69,183.78,600.0
2019-07-22 13:00:00,183.65,183.65,183.38,183.47,1231.0,183.65,183.65,183.38,183.47,1231.0
2019-07-22 13:05:00,183.46,183.66,183.46,183.66,2100.0,183.46,183.66,183.46,183.66,2100.0
2019-07-22 13:10:00,183.61,183.67,183.47,183.59,1655.0,183.61,183.67,183.47,183.59,1655.0
2019-07-22 13:15:00,183.64,183.71,183.53,183.53,1300.0,183.64,183.71,183.53,183.53,1300.0
2019-07-22 13:20:00,183.63,183.8,183.6,183.77,1100.0,183.63,183.8,183.6,183.77,1100.0
2019-07-22 13:25:00,183.76,183.94,183.76,183.79,2437.0,183.76,183.94,183.76,183.79,2437.0
2019-07-22 13:30:00,183.78,183.96,183.78,183.96,1600.0,183.78,183.96,183.78,183.96,1600.0
2019-07-22 13:35:00,183.96,184.12,183.87,184.01,3490.0,183.96,184.12,183.87,184.01,3490.0
2019-07-22 13:40:00,184.01,184.13,183.96,184.04,1404.0,184.01,184.13,183.96,184.04,1404.0
2019-07-22 13:45:00,184.04,184.04,183.93,184.0,1900.0,184.04,184.04,183.93,184.0,1900.0
2019-07-22 13:50:00,184.05,184.19,184.05,184.11,1675.0,184.05,184.19,184.05,184.11,1675.0
2019-07-22 13:55:00,184.18,184.24,184.17,184.23,900.0,184.18,184.24,184.17,184.23,900.0
2019-07-22 14:00:00,184.23,184.26,184.01,184.01,1400.0,184.23,184.26,184.01,184.01,1400.0
2019-07-22 14:05:00,184.02,184.18,183.98,184.03,1800.0,184.02,184.18,183.98,184.03,1800.0
2019-07-22 14:10:00,183.96,183.96,183.57,183.76,1707.0,183.96,183.96,183.57,183.76,1707.0
2019-07-22 14:15:00,183.63,183.78,183.63,183.69,1226.0,183.63,183.78,183.63,183.69,1226.0
2019-07-22 14:20:00,183.64,183.77,183.64,183.7,2000.0,183.64,183.77,183.64,183.7,2000.0
2019-07-22 14:25:00,183.7,183.71,183.63,183.64,1200.0,183.7,183.71,183.63,183.64,1200.0
2019-07-22 14:30:00,183.6,183.6,183.38,183.43,2706.0,183.6,183.6,183.38,183.43,2706.0
2019-07-22 14:35:00,183.36,183.36,183.07,183.1,2803.0,183.36,183.36,183.07,183.1,2803.0
2019-07-22 14:40:00,183.1,183.12,182.94,182.94,3500.0,183.1,183.12,182.94,182.94,3500.0
2019-07-22 14:45:00,183.0,183.01,182.58,182.7,3409.0,183.0,183.01,182.58,182.7,3409.0
2019-07-22 14:50:00,182.56,182.8,182.56,182.8,2510.0,182.56,182.8,182.56,182.8,2510.0
2019-07-22 14:55:00,182.81,182.9,182.6,182.8,3100.0,182.81,182.9,182.6,182.8,3100.0
2019-07-22 15:00:00,182.89,183.25,182.84,183.23,3506.0,182.89,183.25,182.84,183.23,3506.0
2019-07-22 15:05:00,183.26,183.37,183.18,183.37,500.0,183.26,183.37,183.18,183.37,500.0
2019-07-22 15:10:00,183.33,183.33,182.97,183.03,2365.0,183.33,183.33,182.97,183.03,2365.0
2019-07-22 15:15:00,182.95,183.2,182.95,183.05,1500.0,182.95,183.2,182.95,183.05,1500.0
2019-07-22 15:20:00,183.06,183.12,182.86,183.06,2205.0,183.06,183.12,182.86,183.06,2205.0
2019-07-22 15:25:00,183.25,183.41,183.21,183.21,2200.0,183.25,183.41,183.21,183.21,2200.0
2019-07-22 15:30:00,183.29,183.29,182.83,182.96,1506.0,183.29,183.29,182.83,182.96,1506.0
2019-07-22 15:35:00,182.96,182.96,182.55,182.59,2451.0,182.96,182.96,182.55,182.59,2451.0
2019-07-22 15:40:00,182.63,182.78,182.56,182.73,4800.0,182.63,182.78,182.56,182.73,4800.0
2019-07-22 15:45:00,182.76,182.81,182.47,182.81,5200.0,182.76,182.81,182.47,182.81,5200.0
2019-07-22 15:50:00,182.85,183.17,182.73,182.86,11303.0,182.85,183.17,182.73,182.86,11303.0
2019-07-22 15:55:00,182.86,182.88,182.06,182.52,32222.0,182.86,182.88,182.06,182.52,32222.0
2019-07-23 09:30:00,183.35,183.35,182.59,182.75,3679.0,183.35,183.35,182.59,182.75,3679.0
2019-07-23 09:35:00,182.46,182.46,181.01,181.01,1769.0,182.46,182.46,181.01,181.01,1769.0
2019-07-23 09:40:00,180.98,181.01,180.63,180.63,1200.0,180.98,181.01,180.63,180.63,1200.0
2019-07-23 09:45:00,180.37,180.52,179.4,179.72,3910.0,180.37,180.52,179.4,179.72,3910.0
2019-07-23 09:50:00,179.75,179.84,179.32,179.84,2247.0,179.75,179.84,179.32,179.84,2247.0
2019-07-23 09:55:00,180.05,180.05,179.3,179.3,1400.0,180.05,180.05,179.3,179.3,1400.0
2019-07-23 10:00:00,179.46,179.82,179.15,179.82,2900.0,179.46,179.82,179.15,179.82,2900.0
2019-07-23 10:05:00,179.81,180.2,179.28,179.28,1472.0,179.81,180.2,179.28,179.28,1472.0
2019-07-23 10:10:00,179.47,179.67,179.22,179.23,2336.0,179.47,179.67,179.22,179.23,2336.0
2019-07-23 10:15:00,179.22,179.22,178.68,178.68,1200.0,179.22,179.22,178.68,178.68,1200.0
2019-07-23 10:20:00,178.5,179.04,178.42,178.86,5786.0,178.5,179.04,178.42,178.86,5786.0
2019-07-23 10:25:00,178.86,178.98,178.52,178.56,3269.0,178.86,178.98,178.52,178.56,3269.0
2019-07-23 10:30:00,178.47,179.07,178.47,178.75,7077.0,178.47,179.07,178.47,178.75,7077.0
2019-07-23 10:35:00,179.43,179.71,179.22,179.71,1500.0,179.43,179.71,179.22,179.71,1500.0
2019-07-23 10:40:00,179.97,180.19,179.61,179.61,1600.0,179.97,180.19,179.61,179.61,1600.0
2019-07-23 10:45:00,180.0,180.0,180.0,180.0,200.0,180.0,180.0,180.0,180.0,200.0
2019-07-23 10:50:00,180.03,180.12,179.89,179.96,717.0,180.03,180.12,179.89,179.96,717.0
2019-07-23 10:55:00,180.14,180.4,179.94,179.94,1000.0,180.14,180.4,179.94,179.94,1000.0
2019-07-23 11:00:00,179.94,179.94,179.8,179.8,900.0,179.94,179.94,179.8,179.8,900.0
2019-07-23 11:05:00,179.79,179.79,179.69,179.69,255.0,179.79,179.79,179.69,179.69,255.0
2019-07-23 11:10:00,179.81,180.0,179.75,179.83,1520.0,179.81,180.0,179.75,179.83,1520.0
2019-07-23 11:15:00,179.93,180.23,179.84,180.17,862.0,179.93,180.23,179.84,180.17,862.0
2019-07-23 11:20:00,180.01,180.5,180.01,180.5,1517.0,180.01,180.5,180.01,180.5,1517.0
2019-07-23 11:25:00,180.19,180.21,179.77,179.77,1040.0,180.19,180.21,179.77,179.77,1040.0
2019-07-23 11:30:00,179.65,179.65,179.4,179.45,600.0,179.65,179.65,179.4,179.45,600.0
2019-07-23 11:35:00,179.5,179.5,179.25,179.41,300.0,179.5,179.5,179.25,179.41,300.0
2019-07-23 11:40:00,178.98,179.07,178.92,179.07,400.0,178.98,179.07,178.92,179.07,400.0
2019-07-23 11:45:00,178.91,178.91,178.59,178.73,800.0,178.91,178.91,178.59,178.73,800.0
2019-07-23 11:50:00,178.71,178.75,178.53,178.53,400.0,178.71,178.75,178.53,178.53,400.0
2019-07-23 11:55:00,178.45,178.81,178.43,178.72,1700.0,178.45,178.81,178.43,178.72,1700.0
2019-07-23 12:00:00,178.72,178.72,177.89,177.89,2422.0,178.72,178.72,177.89,177.89,2422.0
2019-07-23 12:05:00,177.91,178.43,177.89,178.32,1048.0,177.91,178.43,177.89,178.32,1048.0
2019-07-23 12:10:00,178.16,178.41,177.91,178.35,1540.0,178.16,178.41,177.91,178.35,1540.0
2019-07-23 12:15:00,178.41,178.54,178.41,178.54,200.0,178.41,178.54,178.41,178.54,200.0
2019-07-23 12:20:00,178.64,178.67,178.41,178.41,1519.0,178.64,178.67,178.41,178.41,1519.0
2019-07-23 12:25:00,178.44,178.44,177.82,177.91,1691.0,178.44,178.44,177.82,177.91,1691.0
2019-07-23 12:30:00,177.9,178.14,177.78,178.13,600.0,177.9,178.14,177.78,178.13,600.0
2019-07-23 12:35:00,178.13,178.34,178.13,178.17,1200.0,178.13,178.34,178.13,178.17,1200.0
2019-07-23 12:40:00,178.1,178.2,178.08,178.2,645.0,178.1,178.2,178.08,178.2,645.0
2019-07-23 12:45:00,178.14,178.14,178.03,178.03,300.0,178.14,178.14,178.03,178.03,300.0
2019-07-23 12:50:00,178.24,178.24,178.11,178.11,500.0,178.24,178.24,178.11,178.11,500.0
2019-07-23 12:55:00,178.19,178.36,178.13,178.27,900.0,178.19,178.36,178.13,178.27,900.0
2019-07-23 13:00:00,178.36,178.38,178.03,178.03,1000.0,178.36,178.38,178.03,178.03,1000.0
2019-07-23 13:05:00,178.03,178.03,178.03,178.03,0.0,178.03,178.03,178.03,178.03,0.0
2019-07-23 13:10:00,178.07,178.3,178.04,178.29,801.0,178.07,178.3,178.04,178.29,801.0
2019-07-23 13:15:00,178.27,178.29,178.24,178.24,820.0,178.27,178.29,178.24,178.24,820.0
2019-07-23 13:20:00,178.22,178.22,178.05,178.05,700.0,178.22,178.22,178.05,178.05,700.0
2019-07-23 13:25:00,178.02,178.14,177.89,177.89,1800.0,178.02,178.14,177.89,177.89,1800.0
2019-07-23 13:30:00,177.9,178.18,177.9,178.04,1993.0,177.9,178.18,177.9,178.04,1993.0
2019-07-23 13:35:00,178.04,178.1,177.76,178.1,2300.0,178.04,178.1,177.76,178.1,2300.0
2019-07-23 13:40:00,178.22,178.98,178.22,178.98,1100.0,178.22,178.98,178.22,178.98,1100.0
2019-07-23 13:45:00,178.67,178.69,178.49,178.57,1100.0,178.67,178.69,178.49,178.57,1100.0
2019-07-23 13:50:00,178.41,178.68,178.4,178.68,1002.0,178.41,178.68,178.4,178.68,1002.0
2019-07-23 13:55:00,178.56,178.98,178.5,178.83,3300.0,178.56,178.98,178.5,178.83,3300.0
2019-07-23 14:00:00,178.73,178.96,178.43,178.5,2546.0,178.73,178.96,178.43,178.5,2546.0
2019-07-23 14:05:00,178.58,178.58,178.27,178.32,1200.0,178.58,178.58,178.27,178.32,1200.0
2019-07-23 14:10:00,178.24,178.44,178.24,178.34,804.0,178.24,178.44,178.24,178.34,804.0
2019-07-23 14:15:00,178.5,178.5,178.33,178.34,853.0,178.5,178.5,178.33,178.34,853.0
2019-07-23 14:20:00,178.25,178.32,178.17,178.17,750.0,178.25,178.32,178.17,178.17,750.0
2019-07-23 14:25:00,178.08,178.11,178.07,178.11,739.0,178.08,178.11,178.07,178.11,739.0
2019-07-23 14:30:00,178.14,178.2,178.04,178.13,2052.0,178.14,178.2,178.04,178.13,2052.0
2019-07-23 14:35:00,178.15,178.29,178.15,178.28,700.0,178.15,178.29,178.15,178.28,700.0
2019-07-23 14:40:00,178.26,178.38,178.22,178.38,500.0,178.26,178.38,178.22,178.38,500.0
2019-07-23 14:45:00,178.34,178.45,178.22,178.45,1094.0,178.34,178.45,178.22,178.45,1094.0
2019-07-23 14:50:00,178.6,178.75,178.44,178.63,2045.0,178.6,178.75,178.44,178.63,2045.0
2019-07-23 14:55:00,178.7,179.11,178.7,179.1,1501.0,178.7,179.11,178.7,179.1,1501.0
2019-07-23 15:00:00,179.17,179.17,179.17,179.17,100.0,179.17,179.17,179.17,179.17,100.0
2019-07-23 15:05:00,178.9,179.12,178.9,179.12,700.0,178.9,179.12,178.9,179.12,700.0
2019-07-23 15:10:00,179.08,179.08,178.9,179.03,2540.0,179.08,179.08,178.9,179.03,2540.0
2019-07-23 15:15:00,179.02,179.29,179.02,179.27,1200.0,179.02,179.29,179.02,179.27,1200.0
2019-07-23 15:20:00,179.51,179.64,179.38,179.44,613.0,179.51,179.64,179.38,179.44,613.0
2019-07-23 15:25:00,179.56,179.56,179.12,179.2,1702.0,179.56,179.56,179.12,179.2,1702.0
2019-07-23 15:30:00,179.19,179.41,179.19,179.41,2705.0,179.19,179.41,179.19,179.41,2705.0
2019-07-23 15:35:00,179.32,179.62,179.24,179.51,5534.0,179.32,179.62,179.24,179.51,5534.0
2019-07-23 15:40:00,179.45,179.48,179.24,179.37,3330.0,179.45,179.48,179.24,179.37,3330.0
2019-07-23 15:45:00,179.46,179.63,179.4,179.59,4689.0,179.46,179.63,179.4,179.59,4689.0
2019-07-23 15:50:00,179.58,179.88,179.58,179.88,9403.0,179.58,179.88,179.58,179.88,9403.0
2019-07-23 15:55:00,179.84,180.02,179.17,179.39,16803.0,179.84,180.02,179.17,179.39,16803.0
2019-07-24 09:30:00,179.26,181.41,179.26,181.36,5570.0,179.26,181.41,179.26,181.36,5570.0
2019-07-24 09:35:00,181.35,181.35,179.39,180.2,2593.0,181.35,181.35,179.39,180.2,2593.0
2019-07-24 09:40:00,180.57,180.81,180.39,180.4,563.0,180.57,180.81,180.39,180.4,563.0
2019-07-24 09:45:00,180.51,181.05,180.5,180.81,3479.0,180.51,181.05,180.5,180.81,3479.0
2019-07-24 09:50:00,180.37,181.47,180.32,181.1,3361.0,180.37,181.47,180.32,181.1,3361.0
2019-07-24 09:55:00,181.09,181.56,181.09,181.54,3300.0,181.09,181.56,181.09,181.54,3300.0
2019-07-24 10:00:00,181.62,182.14,181.42,182.14,3101.0,181.62,182.14,181.42,182.14,3101.0
2019-07-24 10:05:00,182.52,182.52,182.12,182.16,2100.0,182.52,182.52,182.12,182.16,2100.0
2019-07-24 10:10:00,182.01,182.56,182.0,182.56,3375.0,182.01,182.56,182.0,182.56,3375.0
2019-07-24 10:15:00,182.45,182.45,181.73,181.88,2300.0,182.45,182.45,181.73,181.88,2300.0
2019-07-24 10:20:00,181.97,181.97,181.38,181.38,656.0,181.97,181.97,181.38,181.38,656.0
2019-07-24 10:25:00,181.59,182.09,181.59,181.7,1830.0,181.59,182.09,181.59,181.7,1830.0
2019-07-24 10:30:00,181.73,181.79,181.36,181.36,1100.0,181.73,181.79,181.36,181.36,1100.0
2019-07-24 10:35:00,181.72,182.08,181.71,181.99,1548.0,181.72,182.08,181.71,181.99,1548.0
2019-07-24 10:40:00,181.98,181.99,181.56,181.72,2000.0,181.98,181.99,181.56,181.72,2000.0
2019-07-24 10:45:00,181.6,181.72,181.39,181.46,1500.0,181.6,181.72,181.39,181.46,1500.0
2019-07-24 10:50:00,181.69,181.69,181.47,181.48,508.0,181.69,181.69,181.47,181.48,508.0
2019-07-24 10:55:00,181.44,181.75,181.38,181.75,1100.0,181.44,181.75,181.38,181.75,1100.0
2019-07-24 11:00:00,181.75,181.77,181.55,181.74,4209.0,181.75,181.77,181.55,181.74,4209.0
2019-07-24 11:05:00,181.66,181.95,181.65,181.95,1000.0,181.66,181.95,181.65,181.95,1000.0
2019-07-24 11:10:00,181.9,182.19,181.77,181.89,7294.0,181.9,182.19,181.77,181.89,7294.0
2019-07-24 11:15:00,181.9,182.14,181.9,181.99,1900.0,181.9,182.14,181.9,181.99,1900.0
2019-07-24 11:20:00,181.83,181.83,181.61,181.62,1475.0,181.83,181.83,181.61,181.62,1475.0
2019-07-24 11:25:00,181.66,181.78,181.66,181.78,600.0,181.66,181.78,181.66,181.78,600.0
2019-07-24 11:30:00,181.97,181.99,181.89,181.99,500.0,181.97,181.99,181.89,181.99,500.0
2019-07-24 11:35:00,181.83,182.26,181.76,182.18,1006.0,181.83,182.26,181.76,182.18,1006.0
2019-07-24 11:40:00,182.2,182.43,182.14,182.43,1300.0,182.2,182.43,182.14,182.43,1300.0
2019-07-24 11:45:00,182.6,182.6,182.4,182.4,1200.0,182.6,182.6,182.4,182.4,1200.0
2019-07-24 11:50:00,182.56,182.56,182.56,182.56,100.0,182.56,182.56,182.56,182.56,100.0
2019-07-24 11:55:00,182.38,182.38,182.14,182.14,1300.0,182.38,182.38,182.14,182.14,1300.0
2019-07-24 12:00:00,182.17,182.34,182.12,182.13,800.0,182.17,182.34,182.12,182.13,800.0
2019-07-24 12:05:00,182.11,182.23,181.99,182.03,2105.0,182.11,182.23,181.99,182.03,2105.0
2019-07-24 12:10:00,182.22,182.25,181.69,181.69,1609.0,182.22,182.25,181.69,181.69,1609.0
2019-07-24 12:15:00,181.69,181.83,181.69,181.75,1000.0,181.69,181.83,181.69,181.75,1000.0
2019-07-24 12:20:00,181.61,181.88,181.61,181.73,2000.0,181.61,181.88,181.61,181.73,2000.0
2019-07-24 12:25:00,181.81,181.82,181.4,181.67,1920.0,181.81,181.82,181.4,181.67,1920.0
2019-07-24 12:30:00,181.73,181.79,181.67,181.67,1716.0,181.73,181.79,181.67,181.67,1716.0
2019-07-24 12:35:00,181.81,181.81,181.66,181.7,1900.0,181.81,181.81,181.66,181.7,1900.0
2019-07-24 12:40:00,181.65,181.98,181.65,181.85,1500.0,181.65,181.98,181.65,181.85,1500.0
2019-07-24 12:45:00,181.75,182.01,181.75,181.95,1700.0,181.75,182.01,181.75,181.95,1700.0
2019-07-24 12:50:00,181.88,182.14,181.88,182.14,1306.0,181.88,182.14,181.88,182.14,1306.0
2019-07-24 12:55:00,182.11,182.11,181.74,181.8,1400.0,182.11,182.11,181.74,181.8,1400.0
2019-07-24 13:00:00,181.81,181.83,181.58,181.64,1400.0,181.81,181.83,181.58,181.64,1400.0
2019-07-24 13:05:00,181.64,181.98,181.6,181.98,1666.0,181.64,181.98,181.6,181.98,1666.0
2019-07-24 13:10:00,181.97,181.98,181.88,181.98,1300.0,181.97,181.98,181.88,181.98,1300.0
2019-07-24 13:15:00,181.98,182.2,181.98,182.09,1400.0,181.98,182.2,181.98,182.09,1400.0
2019-07-24 13:20:00,182.03,182.05,181.77,181.88,2795.0,182.03,182.05,181.77,181.88,2795.0
2019-07-24 13:25:00,181.75,181.89,181.74,181.89,809.0,181.75,181.89,181.74,181.89,809.0
2019-07-24 13:30:00,181.91,181.94,181.91,181.92,800.0,181.91,181.94,181.91,181.92,800.0
2019-07-24 13:35:00,181.87,182.07,181.87,181.94,2200.0,181.87,182.07,181.87,181.94,2200.0
2019-07-24 13:40:00,182.02,182.02,181.8,181.96,4540.0,182.02,182.02,181.8,181.96,4540.0
2019-07-24 13:45:00,181.9,182.03,181.83,181.83,2525.0,181.9,182.03,181.83,181.83,2525.0
2019-07-24 13:50:00,181.98,182.03,181.85,181.93,4533.0,181.98,182.03,181.85,181.93,4533.0
2019-07-24 13:55:00,181.88,182.35,181.88,182.35,2635.0,181.88,182.35,181.88,182.35,2635.0
2019-07-24 14:00:00,182.37,182.87,182.31,182.79,1127.0,182.37,182.87,182.31,182.79,1127.0
2019-07-24 14:05:00,182.82,182.9,182.67,182.68,1100.0,182.82,182.9,182.67,182.68,1100.0
2019-07-24 14:10:00,182.7,182.7,182.54,182.54,800.0,182.7,182.7,182.54,182.54,800.0
2019-07-24 14:15:00,182.45,182.63,182.45,182.58,758.0,182.45,182.63,182.45,182.58,758.0
2019-07-24 14:20:00,182.85,182.85,182.6,182.64,1300.0,182.85,182.85,182.6,182.64,1300.0
2019-07-24 14:25:00,182.64,182.78,182.64,182.75,1002.0,182.64,182.78,182.64,182.75,1002.0
2019-07-24 14:30:00,182.79,182.89,182.79,182.82,643.0,182.79,182.89,182.79,182.82,643.0
2019-07-24 14:35:00,182.64,182.75,182.64,182.73,1100.0,182.64,182.75,182.64,182.73,1100.0
2019-07-24 14:40:00,182.58,183.0,182.56,183.0,3100.0,182.58,183.0,182.56,183.0,3100.0
2019-07-24 14:45:00,183.23,183.33,183.17,183.17,2402.0,183.23,183.33,183.17,183.17,2402.0
2019-07-24 14:50:00,183.18,183.36,183.17,183.22,1400.0,183.18,183.36,183.17,183.22,1400.0
2019-07-24 14:55:00,183.06,183.29,183.05,183.05,1500.0,183.06,183.29,183.05,183.05,1500.0
2019-07-24 15:00:00,183.25,183.46,183.09,183.45,1100.0,183.25,183.46,183.09,183.45,1100.0
2019-07-24 15:05:00,183.39,183.55,183.39,183.55,1600.0,183.39,183.55,183.39,183.55,1600.0
2019-07-24 15:10:00,183.55,183.62,183.42,183.6,1276.0,183.55,183.62,183.42,183.6,1276.0
2019-07-24 15:15:00,183.68,184.1,183.64,184.1,2500.0,183.68,184.1,183.64,184.1,2500.0
2019-07-24 15:20:00,183.99,184.31,183.98,184.14,2000.0,183.99,184.31,183.98,184.14,2000.0
2019-07-24 15:25:00,184.08,184.28,184.08,184.27,2700.0,184.08,184.28,184.08,184.27,2700.0
2019-07-24 15:30:00,184.22,184.31,184.03,184.18,3600.0,184.22,184.31,184.03,184.18,3600.0
2019-07-24 15:35:00,184.17,184.24,183.9,184.18,2300.0,184.17,184.24,183.9,184.18,2300.0
2019-07-24 15:40:00,184.16,184.38,184.15,184.38,8391.0,184.16,184.38,184.15,184.38,8391.0
2019-07-24 15:45:00,184.53,184.61,184.41,184.41,6791.0,184.53,184.61,184.41,184.41,6791.0
2019-07-24 15:50:00,184.43,184.5,183.9,184.1,9118.0,184.43,184.5,183.9,184.1,9118.0
2019-07-24 15:55:00,184.11,184.13,183.51,183.71,22605.0,184.11,184.13,183.51,183.71,22605.0
2019-07-25 09:30:00,182.8,182.8,181.31,181.75,4671.0,182.8,182.8,181.31,181.75,4671.0
2019-07-25 09:35:00,182.25,182.42,180.7,180.7,2775.0,182.25,182.42,180.7,180.7,2775.0
2019-07-25 09:40:00,180.7,181.3,180.7,181.25,2005.0,180.7,181.3,180.7,181.25,2005.0
2019-07-25 09:45:00,181.13,181.13,180.28,180.35,9065.0,181.13,181.13,180.28,180.35,9065.0
2019-07-25 09:50:00,180.16,180.4,179.75,179.8,2772.0,180.16,180.4,179.75,179.8,2772.0
2019-07-25 09:55:00,180.11,180.79,180.11,180.79,400.0,180.11,180.79,180.11,180.79,400.0
2019-07-25 10:00:00,180.83,181.71,180.83,181.71,1286.0,180.83,181.71,180.83,181.71,1286.0
2019-07-25 10:05:00,181.65,182.16,181.42,181.43,2142.0,181.65,182.16,181.42,181.43,2142.0
2019-07-25 10:10:00,181.44,181.53,181.15,181.15,500.0,181.44,181.53,181.15,181.15,500.0
2019-07-25 10:15:00,181.12,181.15,180.79,180.82,3000.0,181.12,181.15,180.79,180.82,3000.0
2019-07-25 10:20:00,180.78,180.78,180.0,180.0,5899.0,180.78,180.78,180.0,180.0,5899.0
2019-07-25 10:25:00,180.1,180.32,180.1,180.32,500.0,180.1,180.32,180.1,180.32,500.0
2019-07-25 10:30:00,180.51,180.72,180.5,180.64,2066.0,180.51,180.72,180.5,180.64,2066.0
2019-07-25 10:35:00,180.88,180.98,180.66,180.91,6903.0,180.88,180.98,180.66,180.91,6903.0
2019-07-25 10:40:00,180.93,181.1,180.83,180.93,7131.0,180.93,181.1,180.83,180.93,7131.0
2019-07-25 10:45:00,181.08,181.3,180.92,181.3,2150.0,181.08,181.3,180.92,181.3,2150.0
2019-07-25 10:50:00,181.19,181.32,181.0,181.16,2267.0,181.19,181.32,181.0,181.16,2267.0
2019-07-25 10:55:00,181.2,181.27,180.99,181.25,1100.0,181.2,181.27,180.99,181.25,1100.0
2019-07-25 11:00:00,181.46,181.72,181.44,181.45,1788.0,181.46,181.72,181.44,181.45,1788.0
2019-07-25 11:05:00,181.73,181.84,181.64,181.64,1777.0,181.73,181.84,181.64,181.64,1777.0
2019-07-25 11:10:00,181.76,182.18,181.76,181.95,1260.0,181.76,182.18,181.76,181.95,1260.0
2019-07-25 11:15:00,181.91,181.91,181.61,181.61,900.0,181.91,181.91,181.61,181.61,900.0
2019-07-25 11:20:00,181.61,181.95,181.42,181.88,1364.0,181.61,181.95,181.42,181.88,1364.0
2019-07-25 11:25:00,181.62,182.07,181.62,182.07,300.0,181.62,182.07,181.62,182.07,300.0
2019-07-25 11:30:00,182.14,182.52,182.14,182.52,1200.0,182.14,182.52,182.14,182.52,1200.0
2019-07-25 11:35:00,182.46,182.89,182.45,182.89,703.0,182.46,182.89,182.45,182.89,703.0
2019-07-25 11:40:00,182.91,183.12,182.73,182.94,2674.0,182.91,183.12,182.73,182.94,2674.0
2019-07-25 11:45:00,182.62,182.72,182.24,182.24,1270.0,182.62,182.72,182.24,182.24,1270.0
2019-07-25 11:50:00,182.51,182.73,182.51,182.6,701.0,182.51,182.73,182.51,182.6,701.0
2019-07-25 11:55:00,182.68,182.97,182.52,182.97,601.0,182.68,182.97,182.52,182.97,601.0
2019-07-25 12:00:00,182.72,182.72,182.67,182.67,200.0,182.72,182.72,182.67,182.67,200.0
2019-07-25 12:05:00,182.58,182.65,182.54,182.63,900.0,182.58,182.65,182.54,182.63,900.0
2019-07-25 12:10:00,182.64,182.95,182.56,182.95,1600.0,182.64,182.95,182.56,182.95,1600.0
2019-07-25 12:15:00,182.99,183.29,182.99,183.28,850.0,182.99,183.29,182.99,183.28,850.0
2019-07-25 12:20:00,183.2,183.2,183.01,183.19,600.0,183.2,183.2,183.01,183.19,600.0
2019-07-25 12:25:00,183.26,183.26,183.26,183.26,100.0,183.26,183.26,183.26,183.26,100.0
2019-07-25 12:30:00,183.03,183.08,183.03,183.08,300.0,183.03,183.08,183.03,183.08,300.0
2019-07-25 12:35:00,182.95,182.95,182.29,182.29,1900.0,182.95,182.95,182.29,182.29,1900.0
2019-07-25 12:40:00,182.13,182.2,181.77,181.95,500.0,182.13,182.2,181.77,181.95,500.0
2019-07-25 12:45:00,182.15,182.39,182.15,182.39,600.0,182.15,182.39,182.15,182.39,600.0
2019-07-25 12:50:00,182.23,182.23,182.23,182.23,300.0,182.23,182.23,182.23,182.23,300.0
2019-07-25 12:55:00,182.36,182.36,182.3,182.3,300.0,182.36,182.36,182.3,182.3,300.0
2019-07-25 13:00:00,182.2,182.29,181.98,181.98,1300.0,182.2,182.29,181.98,181.98,1300.0
2019-07-25 13:05:00,182.06,182.35,181.86,182.33,1300.0,182.06,182.35,181.86,182.33,1300.0
2019-07-25 13:10:00,182.47,182.53,182.36,182.5,1100.0,182.47,182.53,182.36,182.5,1100.0
2019-07-25 13:15:00,182.45,182.69,182.45,182.54,2606.0,182.45,182.69,182.45,182.54,2606.0
2019-07-25 13:20:00,182.56,182.57,182.42,182.46,1100.0,182.56,182.57,182.42,182.46,1100.0
2019-07-25 13:25:00,182.54,182.7,182.48,182.69,1399.0,182.54,182.7,182.48,182.69,1399.0
2019-07-25 13:30:00,182.7,183.26,182.7,183.26,4799.0,182.7,183.26,182.7,183.26,4799.0
2019-07-25 13:35:00,183.11,183.22,183.06,183.12,1109.0,183.11,183.22,183.06,183.12,1109.0
2019-07-25 13:40:00,183.12,183.12,183.12,183.12,0.0,183.12,183.12,183.12,183.12,0.0
2019-07-25 13:45:00,183.07,183.07,183.07,183.07,100.0,183.07,183.07,183.07,183.07,100.0
2019-07-25 13:50:00,182.85,183.0,182.84,182.84,900.0,182.85,183.0,182.84,182.84,900.0
2019-07-25 13:55:00,183.0,183.26,183.0,183.12,2200.0,183.0,183.26,183.0,183.12,2200.0
2019-07-25 14:00:00,183.13,183.53,183.13,183.49,2400.0,183.13,183.53,183.13,183.49,2400.0
2019-07-25 14:05:00,183.2,183.77,183.2,183.77,2342.0,183.2,183.77,183.2,183.77,2342.0
2019-07-25 14:10:00,183.74,184.24,183.71,184.0,5627.0,183.74,184.24,183.71,184.0,5627.0
2019-07-25 14:15:00,184.03,184.12,183.97,184.05,1800.0,184.03,184.12,183.97,184.05,1800.0
2019-07-25 14:20:00,184.08,184.18,183.82,183.93,4053.0,184.08,184.18,183.82,183.93,4053.0
2019-07-25 14:25:00,184.0,184.18,183.85,183.85,885.0,184.0,184.18,183.85,183.85,885.0
2019-07-25 14:30:00,183.76,183.97,183.76,183.9,672.0,183.76,183.97,183.76,183.9,672.0
2019-07-25 14:35:00,183.76,183.81,183.62,183.77,500.0,183.76,183.81,183.62,183.77,500.0
2019-07-25 14:40:00,183.63,183.69,183.43,183.61,2922.0,183.63,183.69,183.43,183.61,2922.0
2019-07-25 14:45:00,183.56,183.57,183.12,183.24,2511.0,183.56,183.57,183.12,183.24,2511.0
2019-07-25 14:50:00,183.1,183.15,182.65,182.76,720.0,183.1,183.15,182.65,182.76,720.0
2019-07-25 14:55:00,182.97,183.25,182.86,183.12,3928.0,182.97,183.25,182.86,183.12,3928.0
2019-07-25 15:00:00,183.0,183.36,183.0,183.07,1557.0,183.0,183.36,183.0,183.07,1557.0
2019-07-25 15:05:00,182.94,183.05,182.9,183.01,3189.0,182.94,183.05,182.9,183.01,3189.0
2019-07-25 15:10:00,182.99,183.16,182.95,183.06,2830.0,182.99,183.16,182.95,183.06,2830.0
2019-07-25 15:15:00,183.05,183.05,182.95,183.0,550.0,183.05,183.05,182.95,183.0,550.0
2019-07-25 15:20:00,183.06,183.14,182.79,182.79,900.0,183.06,183.14,182.79,182.79,900.0
2019-07-25 15:25:00,182.84,183.04,182.84,182.84,600.0,182.84,183.04,182.84,182.84,600.0
2019-07-25 15:30:00,183.02,183.05,182.69,182.69,3300.0,183.02,183.05,182.69,182.69,3300.0
2019-07-25 15:35:00,182.76,182.83,182.44,182.44,4000.0,182.76,182.83,182.44,182.44,4000.0
2019-07-25 15:40:00,182.41,182.74,182.41,182.67,2500.0,182.41,182.74,182.41,182.67,2500.0
2019-07-25 15:45:00,182.67,182.67,182.28,182.62,2410.0,182.67,182.67,182.28,182.62,2410.0
2019-07-25 15:50:00,182.54,182.55,182.25,182.25,4702.0,182.54,182.55,182.25,182.25,4702.0
2019-07-25 15:55:00,182.25,182.25,181.86,182.2,12202.0,182.25,182.25,181.86,182.2,12202.0
2019-07-26 09:30:00,183.02,184.66,183.02,184.6,3652.0,183.02,184.66,183.02,184.6,3652.0
2019-07-26 09:35:00,184.95,185.91,184.88,185.91,6000.0,184.95,185.91,184.88,185.91,6000.0
2019-07-26 09:40:00,185.64,186.0,184.79,185.12,3200.0,185.64,186.0,184.79,185.12,3200.0
2019-07-26 09:45:00,185.53,185.72,185.16,185.32,1811.0,185.53,185.72,185.16,185.32,1811.0
2019-07-26 09:50:00,185.28,185.29,184.6,184.82,925.0,185.28,185.29,184.6,184.82,925.0
2019-07-26 09:55:00,184.98,184.99,184.95,184.96,450.0,184.98,184.99,184.95,184.96,450.0
2019-07-26 10:00:00,184.99,185.13,184.7,185.11,2300.0,184.99,185.13,184.7,185.11,2300.0
2019-07-26 10:05:00,185.4,185.8,185.4,185.52,1900.0,185.4,185.8,185.4,185.52,1900.0
2019-07-26 10:10:00,185.65,185.65,185.12,185.24,2100.0,185.65,185.65,185.12,185.24,2100.0
2019-07-26 10:15:00,185.32,185.76,185.32,185.43,1967.0,185.32,185.76,185.32,185.43,1967.0
2019-07-26 10:20:00,185.12,185.12,185.11,185.12,350.0,185.12,185.12,185.11,185.12,350.0
2019-07-26 10:25:00,185.47,185.5,185.26,185.26,400.0,185.47,185.5,185.26,185.26,400.0
2019-07-26 10:30:00,185.66,185.66,185.14,185.14,500.0,185.66,185.66,185.14,185.14,500.0
2019-07-26 10:35:00,185.33,185.94,185.33,185.74,901.0,185.33,185.94,185.33,185.74,901.0
2019-07-26 10:40:00,185.78,185.79,185.53,185.56,925.0,185.78,185.79,185.53,185.56,925.0
2019-07-26 10:45:00,185.66,185.78,185.63,185.78,800.0,185.66,185.78,185.63,185.78,800.0
2019-07-26 10:50:00,185.94,185.94,185.77,185.77,300.0,185.94,185.94,185.77,185.77,300.0
2019-07-26 10:55:00,185.69,185.75,185.62,185.75,700.0,185.69,185.75,185.62,185.75,700.0
2019-07-26 11:00:00,185.7,185.84,185.7,185.82,700.0,185.7,185.84,185.7,185.82,700.0
2019-07-26 11:05:00,185.81,185.81,185.47,185.47,900.0,185.81,185.81,185.47,185.47,900.0
2019-07-26 11:10:00,185.54,185.77,185.53,185.53,1000.0,185.54,185.77,185.53,185.53,1000.0
2019-07-26 11:15:00,185.49,186.0,185.37,185.94,1000.0,185.49,186.0,185.37,185.94,1000.0
2019-07-26 11:20:00,185.98,186.0,185.86,186.0,400.0,185.98,186.0,185.86,186.0,400.0
2019-07-26 11:25:00,186.3,186.3,186.05,186.06,400.0,186.3,186.3,186.05,186.06,400.0
2019-07-26 11:30:00,186.1,186.13,185.99,185.99,1705.0,186.1,186.13,185.99,185.99,1705.0
2019-07-26 11:35:00,185.99,186.1,185.99,186.09,625.0,185.99,186.1,185.99,186.09,625.0
2019-07-26 11:40:00,186.3,186.3,186.22,186.22,356.0,186.3,186.3,186.22,186.22,356.0
2019-07-26 11:45:00,186.04,186.04,185.9,185.91,800.0,186.04,186.04,185.9,185.91,800.0
2019-07-26 11:50:00,185.97,186.02,185.87,186.02,1200.0,185.97,186.02,185.87,186.02,1200.0
2019-07-26 11:55:00,185.9,185.9,185.9,185.9,100.0,185.9,185.9,185.9,185.9,100.0
2019-07-26 12:00:00,186.04,186.04,185.82,185.92,3074.0,186.04,186.04,185.82,185.92,3074.0
2019-07-26 12:05:00,185.98,186.11,185.98,186.09,2200.0,185.98,186.11,185.98,186.09,2200.0
2019-07-26 12:10:00,186.28,186.34,186.28,186.34,400.0,186.28,186.34,186.28,186.34,400.0
2019-07-26 12:15:00,186.24,186.24,186.04,186.04,600.0,186.24,186.24,186.04,186.04,600.0
2019-07-26 12:20:00,185.98,186.12,185.98,186.12,300.0,185.98,186.12,185.98,186.12,300.0
2019-07-26 12:25:00,186.02,186.15,186.02,186.1,500.0,186.02,186.15,186.02,186.1,500.0
2019-07-26 12:30:00,186.33,186.33,186.33,186.33,100.0,186.33,186.33,186.33,186.33,100.0
2019-07-26 12:35:00,186.12,186.15,186.1,186.1,600.0,186.12,186.15,186.1,186.1,600.0
2019-07-26 12:40:00,186.0,186.26,185.98,186.26,700.0,186.0,186.26,185.98,186.26,700.0
2019-07-26 12:45:00,186.19,186.19,186.03,186.03,300.0,186.19,186.19,186.03,186.03,300.0
2019-07-26 12:50:00,186.03,186.16,186.02,186.12,801.0,186.03,186.16,186.02,186.12,801.0
2019-07-26 12:55:00,186.02,186.02,185.96,185.97,500.0,186.02,186.02,185.96,185.97,500.0
2019-07-26 13:00:00,185.98,186.12,185.92,185.98,3239.0,185.98,186.12,185.92,185.98,3239.0
2019-07-26 13:05:00,186.12,186.12,186.06,186.07,400.0,186.12,186.12,186.06,186.07,400.0
2019-07-26 13:10:00,186.09,186.15,186.07,186.1,900.0,186.09,186.15,186.07,186.1,900.0
2019-07-26 13:15:00,186.17,186.17,185.95,185.95,923.0,186.17,186.17,185.95,185.95,923.0
2019-07-26 13:20:00,186.02,186.02,186.02,186.02,100.0,186.02,186.02,186.02,186.02,100.0
2019-07-26 13:25:00,186.06,186.06,185.89,185.98,1662.0,186.06,186.06,185.89,185.98,1662.0
2019-07-26 13:30:00,185.98,186.13,185.98,186.06,1445.0,185.98,186.13,185.98,186.06,1445.0
2019-07-26 13:35:00,185.99,186.25,185.91,185.99,2989.0,185.99,186.25,185.91,185.99,2989.0
2019-07-26 13:40:00,186.0,186.2,186.0,186.11,2300.0,186.0,186.2,186.0,186.11,2300.0
2019-07-26 13:45:00,186.03,186.08,185.98,186.08,764.0,186.03,186.08,185.98,186.08,764.0
2019-07-26 13:50:00,185.98,186.02,185.97,186.02,860.0,185.98,186.02,185.97,186.02,860.0
2019-07-26 13:55:00,186.03,186.03,185.97,186.03,650.0,186.03,186.03,185.97,186.03,650.0
2019-07-26 14:00:00,186.03,186.04,185.92,185.97,2600.0,186.03,186.04,185.92,185.97,2600.0
2019-07-26 14:05:00,185.92,185.92,185.75,185.84,600.0,185.92,185.92,185.75,185.84,600.0
2019-07-26 14:10:00,185.84,185.96,185.84,185.96,1150.0,185.84,185.96,185.84,185.96,1150.0
2019-07-26 14:15:00,185.93,185.93,185.74,185.74,400.0,185.93,185.93,185.74,185.74,400.0
2019-07-26 14:20:00,185.8,185.8,185.67,185.67,500.0,185.8,185.8,185.67,185.67,500.0
2019-07-26 14:25:00,185.65,185.65,185.54,185.65,1200.0,185.65,185.65,185.54,185.65,1200.0
2019-07-26 14:30:00,185.72,185.75,185.55,185.6,1734.0,185.72,185.75,185.55,185.6,1734.0
2019-07-26 14:35:00,185.61,185.76,185.6,185.71,1303.0,185.61,185.76,185.6,185.71,1303.0
2019-07-26 14:40:00,185.73,185.82,185.72,185.72,1100.0,185.73,185.82,185.72,185.72,1100.0
2019-07-26 14:45:00,185.71,185.71,185.51,185.58,2500.0,185.71,185.71,185.51,185.58,2500.0
2019-07-26 14:50:00,185.38,185.5,185.25,185.38,2800.0,185.38,185.5,185.25,185.38,2800.0
2019-07-26 14:55:00,185.42,185.42,185.23,185.24,700.0,185.42,185.42,185.23,185.24,700.0
2019-07-26 15:00:00,185.28,185.28,185.14,185.27,1522.0,185.28,185.28,185.14,185.27,1522.0
2019-07-26 15:05:00,185.46,185.47,185.3,185.32,2300.0,185.46,185.47,185.3,185.32,2300.0
2019-07-26 15:10:00,185.38,185.47,185.29,185.46,900.0,185.38,185.47,185.29,185.46,900.0
2019-07-26 15:15:00,185.5,185.96,185.5,185.84,2521.0,185.5,185.96,185.5,185.84,2521.0
2019-07-26 15:20:00,185.85,185.85,185.69,185.73,2100.0,185.85,185.85,185.69,185.73,2100.0
2019-07-26 15:25:00,185.66,185.66,185.45,185.45,700.0,185.66,185.66,185.45,185.45,700.0
2019-07-26 15:30:00,185.44,185.49,185.2,185.45,3791.0,185.44,185.49,185.2,185.45,3791.0
2019-07-26 15:35:00,185.37,185.38,185.13,185.27,2902.0,185.37,185.38,185.13,185.27,2902.0
2019-07-26 15:40:00,185.3,185.3,185.18,185.23,1800.0,185.3,185.3,185.18,185.23,1800.0
2019-07-26 15:45:00,185.18,185.37,185.15,185.34,2300.0,185.18,185.37,185.15,185.34,2300.0
2019-07-26 15:50:00,185.29,185.44,185.02,185.29,12267.0,185.29,185.44,185.02,185.29,12267.0
2019-07-26 15:55:00,185.4,185.4,185.14,185.19,15218.0,185.4,185.4,185.14,185.19,15218.0
2019-07-29 09:30:00,186.27,186.5,185.18,185.2,4988.0,186.27,186.5,185.18,185.2,4988.0
2019-07-29 09:35:00,185.23,185.23,183.79,183.81,4057.0,185.23,185.23,183.79,183.81,4057.0
2019-07-29 09:40:00,183.57,183.82,182.39,182.61,5653.0,183.57,183.82,182.39,182.61,5653.0
2019-07-29 09:45:00,182.85,182.85,181.62,182.42,3759.0,182.85,182.85,181.62,182.42,3759.0
2019-07-29 09:50:00,182.24,182.36,179.51,179.8,7996.0,182.24,182.36,179.51,179.8,7996.0
2019-07-29 09:55:00,179.93,180.13,178.59,178.6,3205.0,179.93,180.13,178.59,178.6,3205.0
2019-07-29 10:00:00,178.95,179.3,178.82,179.27,3312.0,178.95,179.3,178.82,179.27,3312.0
2019-07-29 10:05:00,179.36,179.36,178.06,178.34,3404.0,179.36,179.36,178.06,178.34,3404.0
2019-07-29 10:10:00,178.39,178.45,176.86,177.74,5964.0,178.39,178.45,176.86,177.74,5964.0
2019-07-29 10:15:00,177.76,178.24,177.56,177.56,3997.0,177.76,178.24,177.56,177.56,3997.0
2019-07-29 10:20:00,177.35,178.31,177.24,177.93,2700.0,177.35,178.31,177.24,177.93,2700.0
2019-07-29 10:25:00,178.07,178.25,177.32,177.58,1994.0,178.07,178.25,177.32,177.58,1994.0
2019-07-29 10:30:00,177.39,177.83,177.37,177.83,2023.0,177.39,177.83,177.37,177.83,2023.0
2019-07-29 10:35:00,177.94,178.18,177.78,178.07,3800.0,177.94,178.18,177.78,178.07,3800.0
2019-07-29 10:40:00,178.14,178.47,177.79,178.15,4198.0,178.14,178.47,177.79,178.15,4198.0
2019-07-29 10:45:00,178.36,179.04,178.0,179.02,10037.0,178.36,179.04,178.0,179.02,10037.0
2019-07-29 10:50:00,178.87,179.25,178.52,179.25,3488.0,178.87,179.25,178.52,179.25,3488.0
2019-07-29 10:55:00,179.34,179.48,178.08,178.29,11662.0,179.34,179.48,178.08,178.29,11662.0
2019-07-29 11:00:00,178.28,178.59,178.11,178.59,5656.0,178.28,178.59,178.11,178.59,5656.0
2019-07-29 11:05:00,178.61,178.82,178.42,178.66,4967.0,178.61,178.82,178.42,178.66,4967.0
2019-07-29 11:10:00,178.56,178.57,178.21,178.5,2500.0,178.56,178.57,178.21,178.5,2500.0
2019-07-29 11:15:00,178.38,178.89,178.38,178.74,1482.0,178.38,178.89,178.38,178.74,1482.0
2019-07-29 11:20:00,178.93,178.96,178.33,178.9,4554.0,178.93,178.96,178.33,178.9,4554.0
2019-07-29 11:25:00,178.56,178.67,178.56,178.63,1100.0,178.56,178.67,178.56,178.63,1100.0
2019-07-29 11:30:00,178.53,179.06,178.52,179.06,2013.0,178.53,179.06,178.52,179.06,2013.0
2019-07-29 11:35:00,179.23,179.23,178.97,179.02,1450.0,179.23,179.23,178.97,179.02,1450.0
2019-07-29 11:40:00,178.94,178.96,178.77,178.77,775.0,178.94,178.96,178.77,178.77,775.0
2019-07-29 11:45:00,178.92,179.38,178.9,179.27,1000.0,178.92,179.38,178.9,179.27,1000.0
2019-07-29 11:50:00,179.18,179.32,179.11,179.18,1210.0,179.18,179.32,179.11,179.18,1210.0
2019-07-29 11:55:00,179.39,179.43,179.15,179.15,650.0,179.39,179.43,179.15,179.15,650.0
2019-07-29 12:00:00,179.26,179.37,179.1,179.27,1801.0,179.26,179.37,179.1,179.27,1801.0
2019-07-29 12:05:00,179.34,179.34,179.34,179.34,100.0,179.34,179.34,179.34,179.34,100.0
2019-07-29 12:10:00,179.32,179.43,178.99,179.12,700.0,179.32,179.43,178.99,179.12,700.0
2019-07-29 12:15:00,179.09,179.27,179.09,179.27,900.0,179.09,179.27,179.09,179.27,900.0
2019-07-29 12:20:00,179.27,179.4,179.27,179.29,1000.0,179.27,179.4,179.27,179.29,1000.0
2019-07-29 12:25:00,179.06,179.37,178.95,179.26,1851.0,179.06,179.37,178.95,179.26,1851.0
2019-07-29 12:30:00,179.32,179.32,179.09,179.29,1100.0,179.32,179.32,179.09,179.29,1100.0
2019-07-29 12:35:00,179.3,179.39,179.21,179.23,1362.0,179.3,179.39,179.21,179.23,1362.0
2019-07-29 12:40:00,179.42,179.88,179.42,179.79,3161.0,179.42,179.88,179.42,179.79,3161.0
2019-07-29 12:45:00,179.75,180.0,179.74,180.0,600.0,179.75,180.0,179.74,180.0,600.0
2019-07-29 12:50:00,180.09,180.09,180.08,180.08,200.0,180.09,180.09,180.08,180.08,200.0
2019-07-29 12:55:00,180.11,180.27,180.11,180.14,1100.0,180.11,180.27,180.11,180.14,1100.0
2019-07-29 13:00:00,180.03,180.11,179.96,179.96,700.0,180.03,180.11,179.96,179.96,700.0
2019-07-29 13:05:00,179.86,179.96,179.74,179.81,996.0,179.86,179.96,179.74,179.81,996.0
2019-07-29 13:10:00,179.96,180.09,179.96,180.09,1100.0,179.96,180.09,179.96,180.09,1100.0
2019-07-29 13:15:00,180.16,180.19,180.1,180.18,900.0,180.16,180.19,180.1,180.18,900.0
2019-07-29 13:20:00,180.17,180.17,180.0,180.15,700.0,180.17,180.17,180.0,180.15,700.0
2019-07-29 13:25:00,180.14,180.38,180.14,180.29,1600.0,180.14,180.38,180.14,180.29,1600.0
2019-07-29 13:30:00,180.4,180.4,180.17,180.35,400.0,180.4,180.4,180.17,180.35,400.0
2019-07-29 13:35:00,180.35,180.42,179.86,179.86,4785.0,180.35,180.42,179.86,179.86,4785.0
2019-07-29 13:40:00,180.11,180.13,179.92,179.93,900.0,180.11,180.13,179.92,179.93,900.0
2019-07-29 13:45:00,179.97,179.98,179.79,179.98,941.0,179.97,179.98,179.79,179.98,941.0
2019-07-29 13:50:00,180.01,180.21,179.88,180.13,1400.0,180.01,180.21,179.88,180.13,1400.0
2019-07-29 13:55:00,180.24,180.34,180.22,180.22,900.0,180.24,180.34,180.22,180.22,900.0
2019-07-29 14:00:00,180.22,180.38,180.22,180.25,2103.0,180.22,180.38,180.22,180.25,2103.0
2019-07-29 14:05:00,180.24,180.43,180.24,180.43,2000.0,180.24,180.43,180.24,180.43,2000.0
2019-07-29 14:10:00,180.51,180.58,180.38,180.39,1425.0,180.51,180.58,180.38,180.39,1425.0
2019-07-29 14:15:00,180.55,180.7,180.51,180.67,501.0,180.55,180.7,180.51,180.67,501.0
2019-07-29 14:20:00,180.71,180.78,180.71,180.75,700.0,180.71,180.78,180.71,180.75,700.0
2019-07-29 14:25:00,180.72,180.76,180.62,180.62,575.0,180.72,180.76,180.62,180.62,575.0
2019-07-29 14:30:00,180.5,180.59,180.49,180.59,2450.0,180.5,180.59,180.49,180.59,2450.0
2019-07-29 14:35:00,180.46,180.84,180.45,180.84,1382.0,180.46,180.84,180.45,180.84,1382.0
2019-07-29 14:40:00,180.98,181.16,180.78,181.16,800.0,180.98,181.16,180.78,181.16,800.0
2019-07-29 14:45:00,181.17,181.41,180.95,180.96,5266.0,181.17,181.41,180.95,180.96,5266.0
2019-07-29 14:50:00,181.1,181.61,181.1,181.34,1200.0,181.1,181.61,181.1,181.34,1200.0
2019-07-29 14:55:00,181.48,181.48,181.15,181.15,900.0,181.48,181.48,181.15,181.15,900.0
2019-07-29 15:00:00,181.3,181.3,181.01,181.02,3725.0,181.3,181.3,181.01,181.02,3725.0
2019-07-29 15:05:00,180.99,181.05,180.87,180.87,1300.0,180.99,181.05,180.87,180.87,1300.0
2019-07-29 15:10:00,181.02,181.13,180.89,180.94,2800.0,181.02,181.13,180.89,180.94,2800.0
2019-07-29 15:15:00,181.0,181.43,181.0,181.43,2590.0,181.0,181.43,181.0,181.43,2590.0
2019-07-29 15:20:00,181.46,181.47,181.22,181.23,3106.0,181.46,181.47,181.22,181.23,3106.0
2019-07-29 15:25:00,181.19,181.44,180.96,181.32,8554.0,181.19,181.44,180.96,181.32,8554.0
2019-07-29 15:30:00,181.27,181.48,181.26,181.46,1943.0,181.27,181.48,181.26,181.46,1943.0
2019-07-29 15:35:00,181.5,181.53,181.29,181.3,4715.0,181.5,181.53,181.29,181.3,4715.0
2019-07-29 15:40:00,181.42,181.48,181.19,181.32,3075.0,181.42,181.48,181.19,181.32,3075.0
2019-07-29 15:45:00,181.23,181.39,181.17,181.17,3306.0,181.23,181.39,181.17,181.17,3306.0
2019-07-29 15:50:00,181.28,181.76,181.24,181.68,7701.0,181.28,181.76,181.24,181.68,7701.0
2019-07-29 15:55:00,181.65,181.91,181.48,181.7,21886.0,181.65,181.91,181.48,181.7,21886.0
2019-07-30 09:30:00,178.8,178.81,177.45,177.86,10206.0,178.8,178.81,177.45,177.86,10206.0
2019-07-30 09:35:00,177.34,179.69,177.27,178.0,19033.0,177.34,179.69,177.27,178.0,19033.0
2019-07-30 09:40:00,178.61,180.83,178.42,180.03,13316.0,178.61,180.83,178.42,180.03,13316.0
2019-07-30 09:45:00,180.58,180.58,179.61,180.1,5275.0,180.58,180.58,179.61,180.1,5275.0
2019-07-30 09:50:00,179.82,179.94,178.99,178.99,1300.0,179.82,179.94,178.99,178.99,1300.0
2019-07-30 09:55:00,179.24,180.14,179.24,180.14,3295.0,179.24,180.14,179.24,180.14,3295.0
2019-07-30 10:00:00,179.69,180.85,179.42,180.85,2430.0,179.69,180.85,179.42,180.85,2430.0
2019-07-30 10:05:00,180.41,180.54,179.92,179.92,9714.0,180.41,180.54,179.92,179.92,9714.0
2019-07-30 10:10:00,180.13,181.2,179.74,181.2,7103.0,180.13,181.2,179.74,181.2,7103.0
2019-07-30 10:15:00,181.17,181.66,181.17,181.31,2504.0,181.17,181.66,181.17,181.31,2504.0
2019-07-30 10:20:00,181.3,181.89,181.12,181.57,4187.0,181.3,181.89,181.12,181.57,4187.0
2019-07-30 10:25:00,181.56,182.03,181.38,182.03,2811.0,181.56,182.03,181.38,182.03,2811.0
2019-07-30 10:30:00,182.06,182.1,181.72,181.73,5417.0,182.06,182.1,181.72,181.73,5417.0
2019-07-30 10:35:00,181.5,181.65,181.08,181.5,1618.0,181.5,181.65,181.08,181.5,1618.0
2019-07-30 10:40:00,181.51,181.91,181.51,181.91,400.0,181.51,181.91,181.51,181.91,400.0
2019-07-30 10:45:00,181.73,182.03,181.64,182.0,3405.0,181.73,182.03,181.64,182.0,3405.0
2019-07-30 10:50:00,182.05,182.05,181.47,181.9,3610.0,182.05,182.05,181.47,181.9,3610.0
2019-07-30 10:55:00,181.7,181.97,181.65,181.91,2122.0,181.7,181.97,181.65,181.91,2122.0
2019-07-30 11:00:00,181.91,182.11,181.74,181.83,5727.0,181.91,182.11,181.74,181.83,5727.0
2019-07-30 11:05:00,182.0,182.22,181.96,182.03,6753.0,182.0,182.22,181.96,182.03,6753.0
2019-07-30 11:10:00,181.93,182.24,181.93,182.02,3290.0,181.93,182.24,181.93,182.02,3290.0
2019-07-30 11:15:00,182.02,182.02,181.72,181.78,1100.0,182.02,182.02,181.72,181.78,1100.0
2019-07-30 11:20:00,181.67,181.91,181.67,181.87,900.0,181.67,181.91,181.67,181.87,900.0
2019-07-30 11:25:00,181.67,181.73,181.66,181.68,1200.0,181.67,181.73,181.66,181.68,1200.0
2019-07-30 11:30:00,181.68,182.01,181.68,182.01,2120.0,181.68,182.01,181.68,182.01,2120.0
2019-07-30 11:35:00,182.01,182.28,181.85,182.25,3050.0,182.01,182.28,181.85,182.25,3050.0
2019-07-30 11:40:00,182.09,182.1,181.89,181.89,2000.0,182.09,182.1,181.89,181.89,2000.0
2019-07-30 11:45:00,181.9,182.01,181.47,181.47,2800.0,181.9,182.01,181.47,181.47,2800.0
2019-07-30 11:50:00,181.31,181.41,180.99,181.4,2100.0,181.31,181.41,180.99,181.4,2100.0
2019-07-30 11:55:00,181.41,181.41,181.25,181.25,400.0,181.41,181.41,181.25,181.25,400.0
2019-07-30 12:00:00,181.42,181.79,181.31,181.79,1164.0,181.42,181.79,181.31,181.79,1164.0
2019-07-30 12:05:00,181.92,181.92,181.62,181.63,871.0,181.92,181.92,181.62,181.63,871.0
2019-07-30 12:10:00,181.71,181.71,181.53,181.56,1248.0,181.71,181.71,181.53,181.56,1248.0
2019-07-30 12:15:00,181.68,181.83,181.68,181.69,710.0,181.68,181.83,181.68,181.69,710.0
2019-07-30 12:20:00,181.63,181.63,181.24,181.34,3925.0,181.63,181.63,181.24,181.34,3925.0
2019-07-30 12:25:00,181.41,181.86,181.41,181.73,1800.0,181.41,181.86,181.41,181.73,1800.0
2019-07-30 12:30:00,181.95,181.95,181.83,181.84,1050.0,181.95,181.95,181.83,181.84,1050.0
2019-07-30 12:35:00,181.92,181.96,181.52,181.56,4857.0,181.92,181.96,181.52,181.56,4857.0
2019-07-30 12:40:00,181.56,181.62,181.51,181.62,600.0,181.56,181.62,181.51,181.62,600.0
2019-07-30 12:45:00,181.43,181.63,181.35,181.38,1900.0,181.43,181.63,181.35,181.38,1900.0
2019-07-30 12:50:00,181.22,181.46,181.13,181.42,3100.0,181.22,181.46,181.13,181.42,3100.0
2019-07-30 12:55:00,181.5,181.51,181.35,181.35,1000.0,181.5,181.51,181.35,181.35,1000.0
2019-07-30 13:00:00,181.51,181.55,181.39,181.41,950.0,181.51,181.55,181.39,181.41,950.0
2019-07-30 13:05:00,181.3,181.61,181.28,181.5,1100.0,181.3,181.61,181.28,181.5,1100.0
2019-07-30 13:10:00,181.42,181.42,181.42,181.42,100.0,181.42,181.42,181.42,181.42,100.0
2019-07-30 13:15:00,181.38,181.38,181.36,181.37,200.0,181.38,181.38,181.36,181.37,200.0
2019-07-30 13:20:00,181.31,181.33,181.19,181.33,1900.0,181.31,181.33,181.19,181.33,1900.0
2019-07-30 13:25:00,181.19,181.19,181.09,181.09,300.0,181.19,181.19,181.09,181.09,300.0
2019-07-30 13:30:00,181.14,181.14,180.85,181.01,2500.0,181.14,181.14,180.85,181.01,2500.0
2019-07-30 13:35:00,180.8,180.9,180.76,180.9,19100.0,180.8,180.9,180.76,180.9,19100.0
2019-07-30 13:40:00,180.78,181.26,180.78,181.26,2601.0,180.78,181.26,180.78,181.26,2601.0
2019-07-30 13:45:00,181.23,181.47,181.23,181.44,1700.0,181.23,181.47,181.23,181.44,1700.0
2019-07-30 13:50:00,181.45,181.59,181.31,181.46,650.0,181.45,181.59,181.31,181.46,650.0
2019-07-30 13:55:00,181.39,181.47,181.31,181.44,800.0,181.39,181.47,181.31,181.44,800.0
2019-07-30 14:00:00,181.73,182.1,181.72,182.0,3600.0,181.73,182.1,181.72,182.0,3600.0
2019-07-30 14:05:00,182.03,182.05,181.81,181.85,1900.0,182.03,182.05,181.81,181.85,1900.0
2019-07-30 14:10:00,181.97,181.97,181.82,181.91,1000.0,181.97,181.97,181.82,181.91,1000.0
2019-07-30 14:15:00,181.91,181.92,181.76,181.76,415.0,181.91,181.92,181.76,181.76,415.0
2019-07-30 14:20:00,181.78,181.84,181.72,181.79,2130.0,181.78,181.84,181.72,181.79,2130.0
2019-07-30 14:25:00,181.69,181.83,181.61,181.61,500.0,181.69,181.83,181.61,181.61,500.0
2019-07-30 14:30:00,181.63,181.93,181.63,181.89,1600.0,181.63,181.93,181.63,181.89,1600.0
2019-07-30 14:35:00,181.81,181.83,181.65,181.65,993.0,181.81,181.83,181.65,181.65,993.0
2019-07-30 14:40:00,181.67,181.75,181.55,181.6,2035.0,181.67,181.75,181.55,181.6,2035.0
2019-07-30 14:45:00,181.5,181.54,181.44,181.53,956.0,181.5,181.54,181.44,181.53,956.0
2019-07-30 14:50:00,181.62,181.72,181.6,181.66,2100.0,181.62,181.72,181.6,181.66,2100.0
2019-07-30 14:55:00,181.62,181.93,181.62,181.93,1810.0,181.62,181.93,181.62,181.93,1810.0
2019-07-30 15:00:00,181.88,181.95,181.73,181.74,2542.0,181.88,181.95,181.73,181.74,2542.0
2019-07-30 15:05:00,181.77,181.86,181.7,181.72,1104.0,181.77,181.86,181.7,181.72,1104.0
2019-07-30 15:10:00,181.62,181.62,181.29,181.6,3521.0,181.62,181.62,181.29,181.6,3521.0
2019-07-30 15:15:00,181.54,181.54,181.36,181.53,2014.0,181.54,181.54,181.36,181.53,2014.0
2019-07-30 15:20:00,181.54,181.64,181.39,181.43,967.0,181.54,181.64,181.39,181.43,967.0
2019-07-30 15:25:00,181.39,181.65,181.37,181.58,2604.0,181.39,181.65,181.37,181.58,2604.0
2019-07-30 15:30:00,181.43,181.53,181.03,181.12,5635.0,181.43,181.53,181.03,181.12,5635.0
2019-07-30 15:35:00,181.01,181.44,180.9,181.44,3941.0,181.01,181.44,180.9,181.44,3941.0
2019-07-30 15:40:00,181.36,181.46,181.16,181.19,7441.0,181.36,181.46,181.16,181.19,7441.0
2019-07-30 15:45:00,181.14,181.33,181.01,181.08,6321.0,181.14,181.33,181.01,181.08,6321.0
2019-07-30 15:50:00,181.12,181.17,180.5,180.61,13365.0,181.12,181.17,180.5,180.61,13365.0
2019-07-30 15:55:00,180.53,180.96,180.4,180.77,18221.0,180.53,180.96,180.4,180.77,18221.0
2019-07-31 09:30:00,181.42,182.02,180.74,181.4,12668.0,181.42,182.02,180.74,181.4,12668.0
2019-07-31 09:35:00,181.42,182.21,181.2,181.4,10002.0,181.42,182.21,181.2,181.4,10002.0
2019-07-31 09:40:00,181.93,182.85,181.27,181.59,22266.0,181.93,182.85,181.27,181.59,22266.0
2019-07-31 09:45:00,181.98,182.69,180.6,180.6,5910.0,181.98,182.69,180.6,180.6,5910.0
2019-07-31 09:50:00,180.62,181.03,180.05,180.05,5440.0,180.62,181.03,180.05,180.05,5440.0
2019-07-31 09:55:00,179.78,181.26,179.78,181.26,1050.0,179.78,181.26,179.78,181.26,1050.0
2019-07-31 10:00:00,181.61,181.68,181.26,181.43,5962.0,181.61,181.68,181.26,181.43,5962.0
2019-07-31 10:05:00,181.53,181.83,181.25,181.83,1730.0,181.53,181.83,181.25,181.83,1730.0
2019-07-31 10:10:00,181.6,181.81,180.99,180.99,8033.0,181.6,181.81,180.99,180.99,8033.0
2019-07-31 10:15:00,181.01,181.68,181.01,181.38,5738.0,181.01,181.68,181.01,181.38,5738.0
2019-07-31 10:20:00,181.54,181.65,181.16,181.65,4800.0,181.54,181.65,181.16,181.65,4800.0
2019-07-31 10:25:00,181.88,181.98,181.5,181.66,6220.0,181.88,181.98,181.5,181.66,6220.0
2019-07-31 10:30:00,181.51,181.51,180.98,181.5,1139.0,181.51,181.51,180.98,181.5,1139.0
2019-07-31 10:35:00,181.33,181.33,181.02,181.02,1413.0,181.33,181.33,181.02,181.02,1413.0
2019-07-31 10:40:00,181.41,181.57,181.23,181.23,2004.0,181.41,181.57,181.23,181.23,2004.0
2019-07-31 10:45:00,181.36,181.56,180.96,180.97,5300.0,181.36,181.56,180.96,180.97,5300.0
2019-07-31 10:50:00,181.07,181.38,180.92,180.92,5818.0,181.07,181.38,180.92,180.92,5818.0
2019-07-31 10:55:00,181.08,181.29,181.01,181.04,2025.0,181.08,181.29,181.01,181.04,2025.0
2019-07-31 11:00:00,181.14,181.41,181.12,181.31,3999.0,181.14,181.41,181.12,181.31,3999.0
2019-07-31 11:05:00,181.3,181.63,181.27,181.53,4992.0,181.3,181.63,181.27,181.53,4992.0
2019-07-31 11:10:00,181.57,181.75,181.15,181.16,3000.0,181.57,181.75,181.15,181.16,3000.0
2019-07-31 11:15:00,180.95,181.55,180.95,181.28,2111.0,180.95,181.55,180.95,181.28,2111.0
2019-07-31 11:20:00,181.34,181.53,181.31,181.47,3663.0,181.34,181.53,181.31,181.47,3663.0
2019-07-31 11:25:00,181.62,181.62,181.37,181.38,2202.0,181.62,181.62,181.37,181.38,2202.0
2019-07-31 11:30:00,181.41,181.62,181.4,181.42,1800.0,181.41,181.62,181.4,181.42,1800.0
2019-07-31 11:35:00,181.49,181.63,181.49,181.51,1300.0,181.49,181.63,181.49,181.51,1300.0
2019-07-31 11:40:00,181.56,181.61,180.96,181.32,2212.0,181.56,181.61,180.96,181.32,2212.0
2019-07-31 11:45:00,181.27,181.4,181.2,181.4,2149.0,181.27,181.4,181.2,181.4,2149.0
2019-07-31 11:50:00,181.42,181.43,181.15,181.23,1500.0,181.42,181.43,181.15,181.23,1500.0
2019-07-31 11:55:00,181.13,181.42,181.12,181.4,4500.0,181.13,181.42,181.12,181.4,4500.0
2019-07-31 12:00:00,181.44,181.55,181.36,181.54,1400.0,181.44,181.55,181.36,181.54,1400.0
2019-07-31 12:05:00,181.72,182.0,181.68,182.0,1888.0,181.72,182.0,181.68,182.0,1888.0
2019-07-31 12:10:00,181.77,182.17,181.77,182.0,3401.0,181.77,182.17,181.77,182.0,3401.0
2019-07-31 12:15:00,182.11,182.12,181.89,181.95,3600.0,182.11,182.12,181.89,181.95,3600.0
2019-07-31 12:20:00,181.87,182.16,181.86,181.99,7430.0,181.87,182.16,181.86,181.99,7430.0
2019-07-31 12:25:00,181.94,182.18,181.94,181.96,806.0,181.94,182.18,181.94,181.96,806.0
2019-07-31 12:30:00,182.0,182.0,181.75,181.91,2192.0,182.0,182.0,181.75,181.91,2192.0
2019-07-31 12:35:00,182.0,182.15,181.57,181.57,3810.0,182.0,182.15,181.57,181.57,3810.0
2019-07-31 12:40:00,181.57,181.97,181.57,181.97,5361.0,181.57,181.97,181.57,181.97,5361.0
2019-07-31 12:45:00,181.93,181.93,181.72,181.84,610.0,181.93,181.93,181.72,181.84,610.0
2019-07-31 12:50:00,181.8,181.85,181.72,181.85,1600.0,181.8,181.85,181.72,181.85,1600.0
2019-07-31 12:55:00,181.9,181.92,181.83,181.92,400.0,181.9,181.92,181.83,181.92,400.0
2019-07-31 13:00:00,181.9,181.99,181.83,181.92,3346.0,181.9,181.99,181.83,181.92,3346.0
2019-07-31 13:05:00,181.84,182.0,181.84,181.93,1150.0,181.84,182.0,181.84,181.93,1150.0
2019-07-31 13:10:00,181.88,181.88,181.64,181.69,2388.0,181.88,181.88,181.64,181.69,2388.0
2019-07-31 13:15:00,181.69,181.76,181.25,181.25,3301.0,181.69,181.76,181.25,181.25,3301.0
2019-07-31 13:20:00,181.31,181.33,181.19,181.19,700.0,181.31,181.33,181.19,181.19,700.0
2019-07-31 13:25:00,181.15,181.3,180.99,181.3,2899.0,181.15,181.3,180.99,181.3,2899.0
2019-07-31 13:30:00,181.31,181.65,181.31,181.5,1711.0,181.31,181.65,181.31,181.5,1711.0
2019-07-31 13:35:00,181.55,181.76,181.55,181.7,600.0,181.55,181.76,181.55,181.7,600.0
2019-07-31 13:40:00,181.65,181.99,181.65,181.81,3215.0,181.65,181.99,181.65,181.81,3215.0
2019-07-31 13:45:00,181.74,181.77,181.55,181.62,1705.0,181.74,181.77,181.55,181.62,1705.0
2019-07-31 13:50:00,181.72,181.72,181.34,181.47,1200.0,181.72,181.72,181.34,181.47,1200.0
2019-07-31 13:55:00,181.5,181.76,181.49,181.74,701.0,181.5,181.76,181.49,181.74,701.0
2019-07-31 14:00:00,181.63,181.98,180.93,181.39,1655.0,181.63,181.98,180.93,181.39,1655.0
2019-07-31 14:05:00,181.44,182.34,181.3,181.87,8526.0,181.44,182.34,181.3,181.87,8526.0
2019-07-31 14:10:00,181.63,182.1,181.53,181.53,6637.0,181.63,182.1,181.53,181.53,6637.0
2019-07-31 14:15:00,181.5,181.8,181.38,181.78,2000.0,181.5,181.8,181.38,181.78,2000.0
2019-07-31 14:20:00,181.78,181.99,181.54,181.55,1787.0,181.78,181.99,181.54,181.55,1787.0
2019-07-31 14:25:00,181.73,181.73,181.57,181.67,500.0,181.73,181.73,181.57,181.67,500.0
2019-07-31 14:30:00,181.65,181.97,181.63,181.97,1900.0,181.65,181.97,181.63,181.97,1900.0
2019-07-31 14:35:00,181.97,181.97,180.61,180.61,6188.0,181.97,181.97,180.61,180.61,6188.0
2019-07-31 14:40:00,180.6,180.81,180.17,180.25,2300.0,180.6,180.81,180.17,180.25,2300.0
2019-07-31 14:45:00,179.18,179.94,178.17,178.17,4825.0,179.18,179.94,178.17,178.17,4825.0
2019-07-31 14:50:00,178.03,178.32,176.26,177.47,7275.0,178.03,178.32,176.26,177.47,7275.0
2019-07-31 14:55:00,177.71,179.18,177.71,179.18,13901.0,177.71,179.18,177.71,179.18,13901.0
2019-07-31 15:00:00,179.37,180.54,178.53,179.34,6912.0,179.37,180.54,178.53,179.34,6912.0
2019-07-31 15:05:00,179.64,180.87,179.53,180.09,10553.0,179.64,180.87,179.53,180.09,10553.0
2019-07-31 15:10:00,180.13,180.51,179.76,180.24,4515.0,180.13,180.51,179.76,180.24,4515.0
2019-07-31 15:15:00,180.4,180.4,179.68,180.02,3840.0,180.4,180.4,179.68,180.02,3840.0
2019-07-31 15:20:00,180.68,180.68,180.02,180.44,2300.0,180.68,180.68,180.02,180.44,2300.0
2019-07-31 15:25:00,180.49,180.87,180.38,180.84,2110.0,180.49,180.87,180.38,180.84,2110.0
2019-07-31 15:30:00,180.7,180.76,180.01,180.15,4183.0,180.7,180.76,180.01,180.15,4183.0
2019-07-31 15:35:00,179.99,180.25,179.51,180.0,4619.0,179.99,180.25,179.51,180.0,4619.0
2019-07-31 15:40:00,179.9,180.05,179.62,179.99,7337.0,179.9,180.05,179.62,179.99,7337.0
2019-07-31 15:45:00,180.03,180.21,179.86,179.86,4903.0,180.03,180.21,179.86,179.86,4903.0
2019-07-31 15:50:00,179.61,179.82,178.8,178.97,20785.0,179.61,179.82,178.8,178.97,20785.0
2019-07-31 15:55:00,178.63,179.5,178.63,178.77,27047.0,178.63,179.5,178.63,178.77,27047.0
2019-08-01 09:30:00,179.5,181.29,178.5,181.12,4145.0,179.5,181.29,178.5,181.12,4145.0
2019-08-01 09:35:00,181.3,182.74,181.24,181.66,13384.0,181.3,182.74,181.24,181.66,13384.0
2019-08-01 09:40:00,180.92,180.93,180.1,180.92,3039.0,180.92,180.93,180.1,180.92,3039.0
2019-08-01 09:45:00,180.79,180.89,180.19,180.19,1341.0,180.79,180.89,180.19,180.19,1341.0
2019-08-01 09:50:00,180.29,180.29,180.29,180.29,100.0,180.29,180.29,180.29,180.29,100.0
2019-08-01 09:55:00,180.48,180.78,180.48,180.78,200.0,180.48,180.78,180.48,180.78,200.0
2019-08-01 10:00:00,180.54,180.55,179.14,179.25,10978.0,180.54,180.55,179.14,179.25,10978.0
2019-08-01 10:05:00,179.33,180.19,178.95,179.87,5799.0,179.33,180.19,178.95,179.87,5799.0
2019-08-01 10:10:00,179.67,179.91,179.63,179.88,1000.0,179.67,179.91,179.63,179.88,1000.0
2019-08-01 10:15:00,179.66,180.2,179.49,180.2,900.0,179.66,180.2,179.49,180.2,900.0
2019-08-01 10:20:00,179.87,180.12,179.87,180.02,945.0,179.87,180.12,179.87,180.02,945.0
2019-08-01 10:25:00,180.24,180.88,180.24,180.53,1248.0,180.24,180.88,180.24,180.53,1248.0
2019-08-01 10:30:00,180.89,181.51,180.68,180.68,2074.0,180.89,181.51,180.68,180.68,2074.0
2019-08-01 10:35:00,180.89,181.2,180.85,180.93,1100.0,180.89,181.2,180.85,180.93,1100.0
2019-08-01 10:40:00,181.02,181.38,181.02,181.38,400.0,181.02,181.38,181.02,181.38,400.0
2019-08-01 10:45:00,181.27,181.31,181.06,181.06,1502.0,181.27,181.31,181.06,181.06,1502.0
2019-08-01 10:50:00,181.19,182.08,181.19,181.89,4260.0,181.19,182.08,181.19,181.89,4260.0
2019-08-01 10:55:00,182.0,182.0,181.51,181.62,1725.0,182.0,182.0,181.51,181.62,1725.0
2019-08-01 11:00:00,181.47,181.9,181.42,181.42,1100.0,181.47,181.9,181.42,181.42,1100.0
2019-08-01 11:05:00,181.42,181.42,181.06,181.06,735.0,181.42,181.42,181.06,181.06,735.0
2019-08-01 11:10:00,181.24,181.5,181.06,181.43,2106.0,181.24,181.5,181.06,181.43,2106.0
2019-08-01 11:15:00,181.43,181.88,181.3,181.81,8890.0,181.43,181.88,181.3,181.81,8890.0
2019-08-01 11:20:00,182.05,182.24,181.89,182.05,2746.0,182.05,182.24,181.89,182.05,2746.0
2019-08-01 11:25:00,182.21,182.21,181.79,182.04,7534.0,182.21,182.21,181.79,182.04,7534.0
2019-08-01 11:30:00,182.04,182.04,181.62,182.01,2400.0,182.04,182.04,181.62,182.01,2400.0
2019-08-01 11:35:00,181.89,182.02,181.83,181.88,1501.0,181.89,182.02,181.83,181.88,1501.0
2019-08-01 11:40:00,181.75,181.75,181.42,181.54,1201.0,181.75,181.75,181.42,181.54,1201.0
2019-08-01 11:45:00,181.64,181.65,181.31,181.34,1160.0,181.64,181.65,181.31,181.34,1160.0
2019-08-01 11:50:00,181.3,181.31,181.0,181.0,1012.0,181.3,181.31,181.0,181.0,1012.0
2019-08-01 11:55:00,180.98,180.98,180.73,180.75,800.0,180.98,180.98,180.73,180.75,800.0
2019-08-01 12:00:00,180.75,181.03,180.75,180.89,2810.0,180.75,181.03,180.75,180.89,2810.0
2019-08-01 12:05:00,180.89,180.89,180.65,180.65,781.0,180.89,180.89,180.65,180.65,781.0
2019-08-01 12:10:00,180.78,180.87,180.7,180.87,700.0,180.78,180.87,180.7,180.87,700.0
2019-08-01 12:15:00,181.0,181.0,180.8,180.8,1626.0,181.0,181.0,180.8,180.8,1626.0
2019-08-01 12:20:00,180.81,180.81,180.71,180.81,1560.0,180.81,180.81,180.71,180.81,1560.0
2019-08-01 12:25:00,180.81,180.81,180.57,180.57,1851.0,180.81,180.81,180.57,180.57,1851.0
2019-08-01 12:30:00,180.71,180.91,180.7,180.86,2770.0,180.71,180.91,180.7,180.86,2770.0
2019-08-01 12:35:00,180.76,181.24,180.76,181.24,4600.0,180.76,181.24,180.76,181.24,4600.0
2019-08-01 12:40:00,181.42,181.68,181.42,181.68,900.0,181.42,181.68,181.42,181.68,900.0
2019-08-01 12:45:00,181.59,181.59,181.58,181.58,325.0,181.59,181.59,181.58,181.58,325.0
2019-08-01 12:50:00,181.56,181.56,181.56,181.56,200.0,181.56,181.56,181.56,181.56,200.0
2019-08-01 12:55:00,181.49,181.59,181.49,181.55,782.0,181.49,181.59,181.49,181.55,782.0
2019-08-01 13:00:00,181.55,181.55,181.55,181.55,0.0,181.55,181.55,181.55,181.55,0.0
2019-08-01 13:05:00,181.31,181.31,181.22,181.22,505.0,181.31,181.31,181.22,181.22,505.0
2019-08-01 13:10:00,181.16,181.46,181.16,181.46,625.0,181.16,181.46,181.16,181.46,625.0
2019-08-01 13:15:00,181.64,181.64,181.51,181.51,300.0,181.64,181.64,181.51,181.51,300.0
2019-08-01 13:20:00,181.49,181.49,181.48,181.49,611.0,181.49,181.49,181.48,181.49,611.0
2019-08-01 13:25:00,181.45,181.45,179.8,179.81,2457.0,181.45,181.45,179.8,179.81,2457.0
2019-08-01 13:30:00,179.96,180.22,179.42,179.42,700.0,179.96,180.22,179.42,179.42,700.0
2019-08-01 13:35:00,179.05,179.95,179.0,179.25,2400.0,179.05,179.95,179.0,179.25,2400.0
2019-08-01 13:40:00,178.58,179.69,178.57,178.71,5095.0,178.58,179.69,178.57,178.71,5095.0
2019-08-01 13:45:00,178.92,180.18,178.87,180.18,1462.0,178.92,180.18,178.87,180.18,1462.0
2019-08-01 13:50:00,179.75,180.36,179.53,179.53,2419.0,179.75,180.36,179.53,179.53,2419.0
2019-08-01 13:55:00,178.89,179.71,178.75,179.71,3480.0,178.89,179.71,178.75,179.71,3480.0
2019-08-01 14:00:00,179.36,179.36,178.48,178.48,1200.0,179.36,179.36,178.48,178.48,1200.0
2019-08-01 14:05:00,178.4,178.97,178.07,178.34,1800.0,178.4,178.97,178.07,178.34,1800.0
2019-08-01 14:10:00,178.08,178.08,176.85,177.91,4839.0,178.08,178.08,176.85,177.91,4839.0
2019-08-01 14:15:00,177.93,177.99,177.47,177.63,2049.0,177.93,177.99,177.47,177.63,2049.0
2019-08-01 14:20:00,177.18,177.44,176.75,177.19,3400.0,177.18,177.44,176.75,177.19,3400.0
2019-08-01 14:25:00,177.15,177.57,176.74,176.94,1900.0,177.15,177.57,176.74,176.94,1900.0
2019-08-01 14:30:00,177.05,177.39,176.62,177.23,2055.0,177.05,177.39,176.62,177.23,2055.0
2019-08-01 14:35:00,176.97,177.05,176.84,177.05,1800.0,176.97,177.05,176.84,177.05,1800.0
2019-08-01 14:40:00,176.93,177.18,176.5,176.5,2159.0,176.93,177.18,176.5,176.5,2159.0
2019-08-01 14:45:00,176.73,177.59,176.73,177.54,1100.0,176.73,177.59,176.73,177.54,1100.0
2019-08-01 14:50:00,177.86,178.34,177.71,178.01,2700.0,177.86,178.34,177.71,178.01,2700.0
2019-08-01 14:55:00,177.99,177.99,177.45,177.5,3112.0,177.99,177.99,177.45,177.5,3112.0
2019-08-01 15:00:00,177.56,177.7,177.27,177.48,2762.0,177.56,177.7,177.27,177.48,2762.0
2019-08-01 15:05:00,177.69,177.93,177.29,177.36,2536.0,177.69,177.93,177.29,177.36,2536.0
2019-08-01 15:10:00,177.35,177.5,177.06,177.2,6805.0,177.35,177.5,177.06,177.2,6805.0
2019-08-01 15:15:00,177.2,178.0,176.95,177.91,2100.0,177.2,178.0,176.95,177.91,2100.0
2019-08-01 15:20:00,177.87,178.14,177.87,178.14,1000.0,177.87,178.14,177.87,178.14,1000.0
2019-08-01 15:25:00,178.09,178.61,178.09,178.4,1193.0,178.09,178.61,178.09,178.4,1193.0
2019-08-01 15:30:00,178.36,178.39,177.93,178.16,2520.0,178.36,178.39,177.93,178.16,2520.0
2019-08-01 15:35:00,178.26,179.06,178.2,179.03,1800.0,178.26,179.06,178.2,179.03,1800.0
2019-08-01 15:40:00,178.74,178.92,178.65,178.79,1417.0,178.74,178.92,178.65,178.79,1417.0
2019-08-01 15:45:00,178.57,178.89,178.46,178.48,3237.0,178.57,178.89,178.46,178.48,3237.0
2019-08-01 15:50:00,178.33,178.44,177.33,177.33,6946.0,178.33,178.44,177.33,177.33,6946.0
2019-08-01 15:55:00,177.33,178.07,177.23,177.92,24160.0,177.33,178.07,177.23,177.92,24160.0
2019-08-02 09:30:00,177.15,177.15,175.02,175.53,5150.0,177.15,177.15,175.02,175.53,5150.0
2019-08-02 09:35:00,175.91,176.58,175.03,176.37,2020.0,175.91,176.58,175.03,176.37,2020.0
2019-08-02 09:40:00,176.59,176.59,174.2,174.56,8922.0,176.59,176.59,174.2,174.56,8922.0
2019-08-02 09:45:00,174.61,174.86,173.28,173.28,6329.0,174.61,174.86,173.28,173.28,6329.0
2019-08-02 09:50:00,173.5,174.83,173.4,174.41,7938.0,173.5,174.83,173.4,174.41,7938.0
2019-08-02 09:55:00,174.58,174.68,174.04,174.48,900.0,174.58,174.68,174.04,174.48,900.0
2019-08-02 10:00:00,174.84,174.9,173.69,173.69,1743.0,174.84,174.9,173.69,173.69,1743.0
2019-08-02 10:05:00,173.64,174.06,173.06,173.06,1763.0,173.64,174.06,173.06,173.06,1763.0
2019-08-02 10:10:00,173.15,173.37,172.78,173.22,1402.0,173.15,173.37,172.78,173.22,1402.0
2019-08-02 10:15:00,172.86,172.96,172.67,172.67,800.0,172.86,172.96,172.67,172.67,800.0
2019-08-02 10:20:00,172.78,172.8,171.97,172.33,2317.0,172.78,172.8,171.97,172.33,2317.0
2019-08-02 10:25:00,172.44,172.44,172.0,172.03,1897.0,172.44,172.44,172.0,172.03,1897.0
2019-08-02 10:30:00,172.01,172.26,170.77,170.77,5411.0,172.01,172.26,170.77,170.77,5411.0
2019-08-02 10:35:00,170.89,171.58,170.89,171.16,4440.0,170.89,171.58,170.89,171.16,4440.0
2019-08-02 10:40:00,171.09,171.3,170.6,171.06,3153.0,171.09,171.3,170.6,171.06,3153.0
2019-08-02 10:45:00,171.19,171.35,170.59,170.82,7937.0,171.19,171.35,170.59,170.82,7937.0
2019-08-02 10:50:00,170.82,170.99,170.34,170.94,4303.0,170.82,170.99,170.34,170.94,4303.0
2019-08-02 10:55:00,170.6,170.89,170.32,170.44,1243.0,170.6,170.89,170.32,170.44,1243.0
2019-08-02 11:00:00,170.59,170.86,170.48,170.84,5635.0,170.59,170.86,170.48,170.84,5635.0
2019-08-02 11:05:00,170.71,171.18,170.71,170.9,2950.0,170.71,171.18,170.71,170.9,2950.0
2019-08-02 11:10:00,171.31,172.0,171.16,172.0,2203.0,171.31,172.0,171.16,172.0,2203.0
2019-08-02 11:15:00,171.9,172.57,171.88,172.3,1670.0,171.9,172.57,171.88,172.3,1670.0
2019-08-02 11:20:00,172.14,172.33,171.94,171.98,4166.0,172.14,172.33,171.94,171.98,4166.0
2019-08-02 11:25:00,171.89,172.53,171.89,172.53,2437.0,171.89,172.53,171.89,172.53,2437.0
2019-08-02 11:30:00,172.56,172.84,172.56,172.79,975.0,172.56,172.84,172.56,172.79,975.0
2019-08-02 11:35:00,172.88,172.92,172.5,172.6,1397.0,172.88,172.92,172.5,172.6,1397.0
2019-08-02 11:40:00,172.65,172.73,172.46,172.46,600.0,172.65,172.73,172.46,172.46,600.0
2019-08-02 11:45:00,172.31,172.43,172.15,172.23,700.0,172.31,172.43,172.15,172.23,700.0
2019-08-02 11:50:00,172.61,172.77,172.41,172.77,1100.0,172.61,172.77,172.41,172.77,1100.0
2019-08-02 11:55:00,172.62,173.15,172.5,173.1,7380.0,172.62,173.15,172.5,173.1,7380.0
2019-08-02 12:00:00,173.15,173.15,172.87,173.13,4137.0,173.15,173.15,172.87,173.13,4137.0
2019-08-02 12:05:00,173.17,173.18,172.4,172.93,12045.0,173.17,173.18,172.4,172.93,12045.0
2019-08-02 12:10:00,172.85,172.89,172.32,172.32,3632.0,172.85,172.89,172.32,172.32,3632.0
2019-08-02 12:15:00,172.56,172.8,172.43,172.67,3278.0,172.56,172.8,172.43,172.67,3278.0
2019-08-02 12:20:00,172.55,172.64,172.3,172.37,9078.0,172.55,172.64,172.3,172.37,9078.0
2019-08-02 12:25:00,172.22,172.45,172.21,172.37,2604.0,172.22,172.45,172.21,172.37,2604.0
2019-08-02 12:30:00,172.61,172.83,172.24,172.49,3520.0,172.61,172.83,172.24,172.49,3520.0
2019-08-02 12:35:00,172.49,172.53,172.3,172.41,420.0,172.49,172.53,172.3,172.41,420.0
2019-08-02 12:40:00,172.3,172.35,172.05,172.35,1614.0,172.3,172.35,172.05,172.35,1614.0
2019-08-02 12:45:00,172.19,172.19,171.98,172.16,1602.0,172.19,172.19,171.98,172.16,1602.0
2019-08-02 12:50:00,171.91,172.01,171.84,172.0,3000.0,171.91,172.01,171.84,172.0,3000.0
2019-08-02 12:55:00,171.82,172.0,171.75,171.93,3781.0,171.82,172.0,171.75,171.93,3781.0
2019-08-02 13:00:00,171.93,172.06,171.72,171.72,1715.0,171.93,172.06,171.72,171.72,1715.0
2019-08-02 13:05:00,171.7,171.7,171.17,171.4,2598.0,171.7,171.7,171.17,171.4,2598.0
2019-08-02 13:10:00,171.34,171.53,171.33,171.53,400.0,171.34,171.53,171.33,171.53,400.0
2019-08-02 13:15:00,171.24,171.5,171.16,171.16,1300.0,171.24,171.5,171.16,171.16,1300.0
2019-08-02 13:20:00,171.13,171.61,171.13,171.44,1200.0,171.13,171.61,171.13,171.44,1200.0
2019-08-02 13:25:00,171.23,171.31,171.23,171.28,1124.0,171.23,171.31,171.23,171.28,1124.0
2019-08-02 13:30:00,171.49,171.53,171.43,171.46,1700.0,171.49,171.53,171.43,171.46,1700.0
2019-08-02 13:35:00,171.12,171.24,170.92,171.07,1200.0,171.12,171.24,170.92,171.07,1200.0
2019-08-02 13:40:00,171.18,171.19,170.81,170.96,1320.0,171.18,171.19,170.81,170.96,1320.0
2019-08-02 13:45:00,170.9,170.94,170.69,170.74,4858.0,170.9,170.94,170.69,170.74,4858.0
2019-08-02 13:50:00,170.59,170.71,170.59,170.71,400.0,170.59,170.71,170.59,170.71,400.0
2019-08-02 13:55:00,170.68,170.82,170.66,170.76,1500.0,170.68,170.82,170.66,170.76,1500.0
2019-08-02 14:00:00,170.8,170.92,170.6,170.84,3420.0,170.8,170.92,170.6,170.84,3420.0
2019-08-02 14:05:00,170.99,171.37,170.99,171.36,3494.0,170.99,171.37,170.99,171.36,3494.0
2019-08-02 14:10:00,171.21,171.5,171.2,171.5,1290.0,171.21,171.5,171.2,171.5,1290.0
2019-08-02 14:15:00,171.5,171.5,171.18,171.34,500.0,171.5,171.5,171.18,171.34,500.0
2019-08-02 14:20:00,171.3,171.66,171.21,171.6,1762.0,171.3,171.66,171.21,171.6,1762.0
2019-08-02 14:25:00,171.61,171.75,171.2,171.2,406.0,171.61,171.75,171.2,171.2,406.0
2019-08-02 14:30:00,171.28,171.38,170.92,171.11,2300.0,171.28,171.38,170.92,171.11,2300.0
2019-08-02 14:35:00,171.26,171.47,171.06,171.38,2013.0,171.26,171.47,171.06,171.38,2013.0
2019-08-02 14:40:00,171.0,171.0,170.9,170.9,600.0,171.0,171.0,170.9,170.9,600.0
2019-08-02 14:45:00,170.79,170.99,170.55,170.59,4368.0,170.79,170.99,170.55,170.59,4368.0
2019-08-02 14:50:00,170.65,170.73,170.31,170.31,3433.0,170.65,170.73,170.31,170.31,3433.0
2019-08-02 14:55:00,170.37,170.46,170.22,170.46,3931.0,170.37,170.46,170.22,170.46,3931.0
2019-08-02 15:00:00,170.49,171.2,170.49,170.89,3004.0,170.49,171.2,170.49,170.89,3004.0
2019-08-02 15:05:00,171.17,171.17,170.71,170.72,1800.0,171.17,171.17,170.71,170.72,1800.0
2019-08-02 15:10:00,170.62,170.87,170.62,170.64,2311.0,170.62,170.87,170.62,170.64,2311.0
2019-08-02 15:15:00,170.73,170.73,170.52,170.6,4457.0,170.73,170.73,170.52,170.6,4457.0
2019-08-02 15:20:00,170.64,171.27,170.56,171.14,7533.0,170.64,171.27,170.56,171.14,7533.0
2019-08-02 15:25:00,171.25,171.68,171.14,171.17,7189.0,171.25,171.68,171.14,171.17,7189.0
2019-08-02 15:30:00,171.11,171.55,171.05,171.06,7811.0,171.11,171.55,171.05,171.06,7811.0
2019-08-02 15:35:00,171.11,172.18,171.06,172.1,10362.0,171.11,172.18,171.06,172.1,10362.0
2019-08-02 15:40:00,172.27,172.27,171.74,171.81,6851.0,172.27,172.27,171.74,171.81,6851.0
2019-08-02 15:45:00,171.67,171.82,171.45,171.65,7443.0,171.67,171.82,171.45,171.65,7443.0
2019-08-02 15:50:00,171.56,171.95,171.48,171.76,16618.0,171.56,171.95,171.48,171.76,16618.0
2019-08-02 15:55:00,171.8,172.27,171.62,172.04,30288.0,171.8,172.27,171.62,172.04,30288.0
2019-08-05 09:30:00,168.57,168.57,168.57,168.57,0.0,168.57,168.57,168.57,168.57,0.0
2019-08-05 09:35:00,165.44,165.5,165.44,165.5,500.0,165.44,165.5,165.44,165.5,500.0
2019-08-05 09:40:00,165.5,165.5,163.3,163.47,26412.0,165.5,165.5,163.3,163.47,26412.0
2019-08-05 09:45:00,163.16,164.67,162.83,164.67,8278.0,163.16,164.67,162.83,164.67,8278.0
2019-08-05 09:50:00,164.26,165.91,164.26,165.35,9559.0,164.26,165.91,164.26,165.35,9559.0
2019-08-05 09:55:00,165.7,166.69,165.69,166.22,7202.0,165.7,166.69,165.69,166.22,7202.0
2019-08-05 10:00:00,166.21,167.0,166.03,166.32,7217.0,166.21,167.0,166.03,166.32,7217.0
2019-08-05 10:05:00,166.32,167.2,166.05,166.32,11407.0,166.32,167.2,166.05,166.32,11407.0
2019-08-05 10:10:00,166.32,166.45,165.6,166.2,4741.0,166.32,166.45,165.6,166.2,4741.0
2019-08-05 10:15:00,166.07,166.59,166.07,166.36,17742.0,166.07,166.59,166.07,166.36,17742.0
2019-08-05 10:20:00,166.2,166.86,165.93,166.57,11656.0,166.2,166.86,165.93,166.57,11656.0
2019-08-05 10:25:00,166.24,166.53,165.58,166.08,5919.0,166.24,166.53,165.58,166.08,5919.0
2019-08-05 10:30:00,165.92,166.37,165.74,166.03,5037.0,165.92,166.37,165.74,166.03,5037.0
2019-08-05 10:35:00,165.88,166.08,165.34,165.34,12899.0,165.88,166.08,165.34,165.34,12899.0
2019-08-05 10:40:00,165.28,165.5,164.96,164.97,7472.0,165.28,165.5,164.96,164.97,7472.0
2019-08-05 10:45:00,165.06,165.23,164.8,165.0,1100.0,165.06,165.23,164.8,165.0,1100.0
2019-08-05 10:50:00,165.0,165.36,164.84,164.97,5519.0,165.0,165.36,164.84,164.97,5519.0
2019-08-05 10:55:00,164.98,165.32,164.79,165.27,4167.0,164.98,165.32,164.79,165.27,4167.0
2019-08-05 11:00:00,165.25,165.43,165.2,165.43,2800.0,165.25,165.43,165.2,165.43,2800.0
2019-08-05 11:05:00,165.49,165.7,165.34,165.34,2300.0,165.49,165.7,165.34,165.34,2300.0
2019-08-05 11:10:00,165.2,166.03,165.08,165.98,3201.0,165.2,166.03,165.08,165.98,3201.0
2019-08-05 11:15:00,165.94,166.06,165.53,166.06,2889.0,165.94,166.06,165.53,166.06,2889.0
2019-08-05 11:20:00,166.01,166.12,165.8,165.8,4600.0,166.01,166.12,165.8,165.8,4600.0
2019-08-05 11:25:00,165.55,165.76,165.41,165.65,3427.0,165.55,165.76,165.41,165.65,3427.0
2019-08-05 11:30:00,165.66,165.72,165.38,165.59,6415.0,165.66,165.72,165.38,165.59,6415.0
2019-08-05 11:35:00,165.5,165.6,165.09,165.22,11750.0,165.5,165.6,165.09,165.22,11750.0
2019-08-05 11:40:00,165.07,165.23,164.8,164.97,8212.0,165.07,165.23,164.8,164.97,8212.0
2019-08-05 11:45:00,164.97,165.16,164.78,164.94,2720.0,164.97,165.16,164.78,164.94,2720.0
2019-08-05 11:50:00,164.95,165.27,164.82,165.27,6680.0,164.95,165.27,164.82,165.27,6680.0
2019-08-05 11:55:00,165.15,165.19,164.75,165.0,8914.0,165.15,165.19,164.75,165.0,8914.0
2019-08-05 12:00:00,165.0,165.04,164.05,164.18,16839.0,165.0,165.04,164.05,164.18,16839.0
2019-08-05 12:05:00,164.12,164.69,164.0,164.5,7647.0,164.12,164.69,164.0,164.5,7647.0
2019-08-05 12:10:00,164.29,164.34,164.1,164.31,1100.0,164.29,164.34,164.1,164.31,1100.0
2019-08-05 12:15:00,164.48,164.5,164.12,164.32,3450.0,164.48,164.5,164.12,164.32,3450.0
2019-08-05 12:20:00,164.15,164.43,164.15,164.33,837.0,164.15,164.43,164.15,164.33,837.0
2019-08-05 12:25:00,164.24,164.24,163.81,163.81,2809.0,164.24,164.24,163.81,163.81,2809.0
2019-08-05 12:30:00,164.08,164.43,164.08,164.32,2625.0,164.08,164.43,164.08,164.32,2625.0
2019-08-05 12:35:00,164.11,164.63,164.04,164.41,1835.0,164.11,164.63,164.04,164.41,1835.0
2019-08-05 12:40:00,164.08,164.19,164.07,164.09,1200.0,164.08,164.19,164.07,164.09,1200.0
2019-08-05 12:45:00,164.03,164.41,164.02,164.17,6062.0,164.03,164.41,164.02,164.17,6062.0
2019-08-05 12:50:00,164.3,165.07,164.3,164.96,4589.0,164.3,165.07,164.3,164.96,4589.0
2019-08-05 12:55:00,164.91,165.05,164.71,164.91,4620.0,164.91,165.05,164.71,164.91,4620.0
2019-08-05 13:00:00,164.71,165.15,164.7,164.87,6379.0,164.71,165.15,164.7,164.87,6379.0
2019-08-05 13:05:00,164.87,165.62,164.87,165.5,5900.0,164.87,165.62,164.87,165.5,5900.0
2019-08-05 13:10:00,165.62,165.81,165.51,165.71,2600.0,165.62,165.81,165.51,165.71,2600.0
2019-08-05 13:15:00,165.7,165.82,165.41,165.56,3315.0,165.7,165.82,165.41,165.56,3315.0
2019-08-05 13:20:00,165.53,165.75,165.26,165.56,3934.0,165.53,165.75,165.26,165.56,3934.0
2019-08-05 13:25:00,165.46,165.54,164.93,165.15,6300.0,165.46,165.54,164.93,165.15,6300.0
2019-08-05 13:30:00,164.98,165.18,164.9,165.02,7347.0,164.98,165.18,164.9,165.02,7347.0
2019-08-05 13:35:00,165.05,165.32,165.0,165.32,2400.0,165.05,165.32,165.0,165.32,2400.0
2019-08-05 13:40:00,165.54,165.54,164.78,164.97,14523.0,165.54,165.54,164.78,164.97,14523.0
2019-08-05 13:45:00,165.0,165.03,164.79,164.97,5390.0,165.0,165.03,164.79,164.97,5390.0
2019-08-05 13:50:00,164.97,165.0,164.67,164.67,4900.0,164.97,165.0,164.67,164.67,4900.0
2019-08-05 13:55:00,164.71,164.72,164.06,164.06,7808.0,164.71,164.72,164.06,164.06,7808.0
2019-08-05 14:00:00,164.06,164.2,163.39,163.39,5052.0,164.06,164.2,163.39,163.39,5052.0
2019-08-05 14:05:00,163.17,163.35,162.7,162.71,2738.0,163.17,163.35,162.7,162.71,2738.0
2019-08-05 14:10:00,162.83,163.2,162.53,163.2,3959.0,162.83,163.2,162.53,163.2,3959.0
2019-08-05 14:15:00,162.96,163.64,162.8,163.44,15735.0,162.96,163.64,162.8,163.44,15735.0
2019-08-05 14:20:00,163.31,163.59,163.12,163.3,4016.0,163.31,163.59,163.12,163.3,4016.0
2019-08-05 14:25:00,163.1,163.1,162.52,162.77,2632.0,163.1,163.1,162.52,162.77,2632.0
2019-08-05 14:30:00,162.75,163.17,162.56,163.17,2700.0,162.75,163.17,162.56,163.17,2700.0
2019-08-05 14:35:00,163.37,163.72,163.19,163.27,8621.0,163.37,163.72,163.19,163.27,8621.0
2019-08-05 14:40:00,163.38,163.38,162.54,162.6,6248.0,163.38,163.38,162.54,162.6,6248.0
2019-08-05 14:45:00,162.69,163.17,162.54,163.0,9761.0,162.69,163.17,162.54,163.0,9761.0
2019-08-05 14:50:00,163.0,163.25,162.67,162.67,14209.0,163.0,163.25,162.67,162.67,14209.0
2019-08-05 14:55:00,162.65,163.08,162.54,162.72,4900.0,162.65,163.08,162.54,162.72,4900.0
2019-08-05 15:00:00,162.95,162.95,162.3,162.3,1210.0,162.95,162.95,162.3,162.3,1210.0
2019-08-05 15:05:00,162.0,162.0,161.64,161.74,4799.0,162.0,162.0,161.64,161.74,4799.0
2019-08-05 15:10:00,161.86,162.75,161.83,162.74,3277.0,161.86,162.75,161.83,162.74,3277.0
2019-08-05 15:15:00,162.74,163.51,162.49,163.47,7056.0,162.74,163.51,162.49,163.47,7056.0
2019-08-05 15:20:00,163.44,163.96,163.08,163.08,3911.0,163.44,163.96,163.08,163.08,3911.0
2019-08-05 15:25:00,163.26,163.81,162.83,162.83,3365.0,163.26,163.81,162.83,162.83,3365.0
2019-08-05 15:30:00,162.82,163.41,162.59,163.34,4275.0,162.82,163.41,162.59,163.34,4275.0
2019-08-05 15:35:00,163.26,164.17,163.04,164.16,5553.0,163.26,164.17,163.04,164.16,5553.0
2019-08-05 15:40:00,164.06,164.32,163.74,164.21,6900.0,164.06,164.32,163.74,164.21,6900.0
2019-08-05 15:45:00,164.31,164.59,164.17,164.44,13059.0,164.31,164.59,164.17,164.44,13059.0
2019-08-05 15:50:00,164.59,165.18,164.5,165.08,19966.0,164.59,165.18,164.5,165.08,19966.0
2019-08-05 15:55:00,165.06,165.19,164.26,164.48,25995.0,165.06,165.19,164.26,164.48,25995.0
2019-08-06 09:30:00,166.85,169.0,166.85,168.68,5336.0,166.85,169.0,166.85,168.68,5336.0
2019-08-06 09:35:00,169.28,169.28,167.0,167.8,3308.0,169.28,169.28,167.0,167.8,3308.0
2019-08-06 09:40:00,167.91,168.1,167.01,167.01,2511.0,167.91,168.1,167.01,167.01,2511.0
2019-08-06 09:45:00,167.27,167.33,165.37,165.37,7893.0,167.27,167.33,165.37,165.37,7893.0
2019-08-06 09:50:00,165.37,166.07,165.0,166.0,12229.0,165.37,166.07,165.0,166.0,12229.0
2019-08-06 09:55:00,166.02,166.02,165.54,166.01,2420.0,166.02,166.02,165.54,166.01,2420.0
2019-08-06 10:00:00,165.81,166.22,165.46,166.01,7975.0,165.81,166.22,165.46,166.01,7975.0
2019-08-06 10:05:00,165.94,165.99,165.29,165.3,3100.0,165.94,165.99,165.29,165.3,3100.0
2019-08-06 10:10:00,165.06,165.06,164.49,164.49,1600.0,165.06,165.06,164.49,164.49,1600.0
2019-08-06 10:15:00,164.1,164.1,163.34,163.64,4300.0,164.1,164.1,163.34,163.64,4300.0
2019-08-06 10:20:00,163.35,164.1,163.35,164.0,6535.0,163.35,164.1,163.35,164.0,6535.0
2019-08-06 10:25:00,164.0,164.77,163.88,164.15,8355.0,164.0,164.77,163.88,164.15,8355.0
2019-08-06 10:30:00,164.19,164.75,163.95,164.68,3977.0,164.19,164.75,163.95,164.68,3977.0
2019-08-06 10:35:00,164.66,165.02,164.22,165.02,6848.0,164.66,165.02,164.22,165.02,6848.0
2019-08-06 10:40:00,164.98,165.13,164.68,165.1,7971.0,164.98,165.13,164.68,165.1,7971.0
2019-08-06 10:45:00,164.85,164.96,164.22,164.23,4664.0,164.85,164.96,164.22,164.23,4664.0
2019-08-06 10:50:00,164.26,164.52,164.14,164.17,5400.0,164.26,164.52,164.14,164.17,5400.0
2019-08-06 10:55:00,164.34,165.11,164.17,164.89,5273.0,164.34,165.11,164.17,164.89,5273.0
2019-08-06 11:00:00,165.0,165.0,164.51,164.75,5163.0,165.0,165.0,164.51,164.75,5163.0
2019-08-06 11:05:00,164.79,165.08,164.73,164.93,1500.0,164.79,165.08,164.73,164.93,1500.0
2019-08-06 11:10:00,164.91,164.91,164.05,164.19,4577.0,164.91,164.91,164.05,164.19,4577.0
2019-08-06 11:15:00,163.79,163.93,163.68,163.93,1000.0,163.79,163.93,163.68,163.93,1000.0
2019-08-06 11:20:00,163.93,164.3,163.92,164.08,3200.0,163.93,164.3,163.92,164.08,3200.0
2019-08-06 11:25:00,164.23,164.36,163.96,164.08,7174.0,164.23,164.36,163.96,164.08,7174.0
2019-08-06 11:30:00,163.89,163.89,162.86,162.92,4575.0,163.89,163.89,162.86,162.92,4575.0
2019-08-06 11:35:00,162.75,163.34,162.39,163.33,3319.0,162.75,163.34,162.39,163.33,3319.0
2019-08-06 11:40:00,163.11,163.7,163.1,163.41,2577.0,163.11,163.7,163.1,163.41,2577.0
2019-08-06 11:45:00,163.83,164.16,163.67,163.87,2600.0,163.83,164.16,163.67,163.87,2600.0
2019-08-06 11:50:00,163.9,164.13,163.63,163.78,2300.0,163.9,164.13,163.63,163.78,2300.0
2019-08-06 11:55:00,163.78,164.63,163.69,164.59,4579.0,163.78,164.63,163.69,164.59,4579.0
2019-08-06 12:00:00,164.71,164.86,164.11,164.6,4414.0,164.71,164.86,164.11,164.6,4414.0
2019-08-06 12:05:00,164.34,164.47,164.09,164.47,1078.0,164.34,164.47,164.09,164.47,1078.0
2019-08-06 12:10:00,164.27,164.59,164.0,164.55,2813.0,164.27,164.59,164.0,164.55,2813.0
2019-08-06 12:15:00,164.65,164.65,164.28,164.45,2880.0,164.65,164.65,164.28,164.45,2880.0
2019-08-06 12:20:00,164.45,164.45,164.45,164.45,0.0,164.45,164.45,164.45,164.45,0.0
2019-08-06 12:25:00,164.39,164.45,164.01,164.06,4278.0,164.39,164.45,164.01,164.06,4278.0
2019-08-06 12:30:00,163.99,164.26,163.96,164.26,2043.0,163.99,164.26,163.96,164.26,2043.0
2019-08-06 12:35:00,164.39,164.56,164.28,164.56,3950.0,164.39,164.56,164.28,164.56,3950.0
2019-08-06 12:40:00,164.84,164.89,164.71,164.88,1500.0,164.84,164.89,164.71,164.88,1500.0
2019-08-06 12:45:00,164.7,164.73,164.34,164.42,3371.0,164.7,164.73,164.34,164.42,3371.0
2019-08-06 12:50:00,164.23,164.24,164.07,164.07,900.0,164.23,164.24,164.07,164.07,900.0
2019-08-06 12:55:00,163.91,164.0,163.78,163.85,905.0,163.91,164.0,163.78,163.85,905.0
2019-08-06 13:00:00,163.9,164.0,163.66,163.99,5477.0,163.9,164.0,163.66,163.99,5477.0
2019-08-06 13:05:00,164.0,164.33,163.99,164.2,3842.0,164.0,164.33,163.99,164.2,3842.0
2019-08-06 13:10:00,164.15,164.33,164.0,164.11,4000.0,164.15,164.33,164.0,164.11,4000.0
2019-08-06 13:15:00,164.09,164.09,163.66,163.66,1600.0,164.09,164.09,163.66,163.66,1600.0
2019-08-06 13:20:00,163.66,164.1,163.66,164.1,1775.0,163.66,164.1,163.66,164.1,1775.0
2019-08-06 13:25:00,164.19,164.45,164.16,164.43,2100.0,164.19,164.45,164.16,164.43,2100.0
2019-08-06 13:30:00,164.41,164.41,164.39,164.39,200.0,164.41,164.41,164.39,164.39,200.0
2019-08-06 13:35:00,164.48,165.1,164.29,164.89,5900.0,164.48,165.1,164.29,164.89,5900.0
2019-08-06 13:40:00,165.14,165.22,164.96,165.06,7800.0,165.14,165.22,164.96,165.06,7800.0
2019-08-06 13:45:00,165.06,165.17,164.94,165.17,2600.0,165.06,165.17,164.94,165.17,2600.0
2019-08-06 13:50:00,165.29,165.45,165.12,165.45,4400.0,165.29,165.45,165.12,165.45,4400.0
2019-08-06 13:55:00,165.34,165.43,165.25,165.29,3100.0,165.34,165.43,165.25,165.29,3100.0
2019-08-06 14:00:00,165.29,165.29,164.88,164.97,7800.0,165.29,165.29,164.88,164.97,7800.0
2019-08-06 14:05:00,164.89,164.97,164.72,164.91,4900.0,164.89,164.97,164.72,164.91,4900.0
2019-08-06 14:10:00,164.93,165.52,164.93,165.5,3125.0,164.93,165.52,164.93,165.5,3125.0
2019-08-06 14:15:00,165.66,165.83,165.49,165.52,3205.0,165.66,165.83,165.49,165.52,3205.0
2019-08-06 14:20:00,165.43,165.57,165.22,165.54,2050.0,165.43,165.57,165.22,165.54,2050.0
2019-08-06 14:25:00,165.69,165.77,165.66,165.75,1300.0,165.69,165.77,165.66,165.75,1300.0
2019-08-06 14:30:00,165.82,166.16,165.79,166.03,5598.0,165.82,166.16,165.79,166.03,5598.0
2019-08-06 14:35:00,166.02,166.12,165.84,166.12,6447.0,166.02,166.12,165.84,166.12,6447.0
2019-08-06 14:40:00,166.03,166.38,166.03,166.35,3916.0,166.03,166.38,166.03,166.35,3916.0
2019-08-06 14:45:00,166.32,166.84,166.16,166.25,13863.0,166.32,166.84,166.16,166.25,13863.0
2019-08-06 14:50:00,166.52,166.53,165.89,165.89,8097.0,166.52,166.53,165.89,165.89,8097.0
2019-08-06 14:55:00,165.66,165.85,165.17,165.18,4819.0,165.66,165.85,165.17,165.18,4819.0
2019-08-06 15:00:00,165.21,165.66,165.12,165.66,3417.0,165.21,165.66,165.12,165.66,3417.0
2019-08-06 15:05:00,165.68,165.92,165.47,165.63,3109.0,165.68,165.92,165.47,165.63,3109.0
2019-08-06 15:10:00,165.49,165.49,165.24,165.46,4531.0,165.49,165.49,165.24,165.46,4531.0
2019-08-06 15:15:00,165.45,165.64,165.39,165.53,3300.0,165.45,165.64,165.39,165.53,3300.0
2019-08-06 15:20:00,165.67,165.74,165.47,165.54,3836.0,165.67,165.74,165.47,165.54,3836.0
2019-08-06 15:25:00,165.54,165.54,165.1,165.25,7690.0,165.54,165.54,165.1,165.25,7690.0
2019-08-06 15:30:00,165.24,165.55,165.2,165.39,8194.0,165.24,165.55,165.2,165.39,8194.0
2019-08-06 15:35:00,165.42,165.84,165.42,165.55,15670.0,165.42,165.84,165.42,165.55,15670.0
2019-08-06 15:40:00,165.56,165.6,165.23,165.38,11974.0,165.56,165.6,165.23,165.38,11974.0
2019-08-06 15:45:00,165.31,165.49,164.87,164.93,25058.0,165.31,165.49,164.87,164.93,25058.0
2019-08-06 15:50:00,164.93,165.47,164.72,164.86,32551.0,164.93,165.47,164.72,164.86,32551.0
2019-08-06 15:55:00,164.87,165.52,164.72,165.19,40682.0,164.87,165.52,164.72,165.19,40682.0
2019-08-07 09:30:00,174.21,176.14,174.21,176.14,17399.0,174.21,176.14,174.21,176.14,17399.0
2019-08-07 09:35:00,176.55,178.96,174.5,178.74,103494.0,176.55,178.96,174.5,178.74,103494.0
2019-08-07 09:40:00,178.74,182.0,177.94,179.71,124062.0,178.74,182.0,177.94,179.71,124062.0
2019-08-07 09:45:00,179.12,180.44,176.74,177.07,48236.0,179.12,180.44,176.74,177.07,48236.0
2019-08-07 09:50:00,177.39,178.87,177.29,178.45,33348.0,177.39,178.87,177.29,178.45,33348.0
2019-08-07 09:55:00,178.24,179.57,178.24,179.22,25192.0,178.24,179.57,178.24,179.22,25192.0
2019-08-07 10:00:00,179.21,179.36,178.23,179.27,17418.0,179.21,179.36,178.23,179.27,17418.0
2019-08-07 10:05:00,178.98,180.52,178.66,179.83,28158.0,178.98,180.52,178.66,179.83,28158.0
2019-08-07 10:10:00,180.45,181.48,179.99,181.05,36872.0,180.45,181.48,179.99,181.05,36872.0
2019-08-07 10:15:00,181.06,182.8,180.85,182.5,31057.0,181.06,182.8,180.85,182.5,31057.0
2019-08-07 10:20:00,182.28,182.34,181.1,181.54,17084.0,182.28,182.34,181.1,181.54,17084.0
2019-08-07 10:25:00,181.71,183.7,181.67,182.78,27750.0,181.71,183.7,181.67,182.78,27750.0
2019-08-07 10:30:00,182.95,183.28,182.1,182.5,12976.0,182.95,183.28,182.1,182.5,12976.0
2019-08-07 10:35:00,182.67,183.19,182.21,182.64,6378.0,182.67,183.19,182.21,182.64,6378.0
2019-08-07 10:40:00,182.66,182.99,182.44,182.79,12228.0,182.66,182.99,182.44,182.79,12228.0
2019-08-07 10:45:00,182.78,183.31,182.65,183.12,17991.0,182.78,183.31,182.65,183.12,17991.0
2019-08-07 10:50:00,183.15,183.3,181.6,181.6,9681.0,183.15,183.3,181.6,181.6,9681.0
2019-08-07 10:55:00,181.58,182.39,181.56,182.38,9617.0,181.58,182.39,181.56,182.38,9617.0
2019-08-07 11:00:00,181.89,182.31,181.53,182.12,10616.0,181.89,182.31,181.53,182.12,10616.0
2019-08-07 11:05:00,182.16,182.16,181.45,181.95,18081.0,182.16,182.16,181.45,181.95,18081.0
2019-08-07 11:10:00,182.14,182.69,182.14,182.19,3400.0,182.14,182.69,182.14,182.19,3400.0
2019-08-07 11:15:00,182.2,182.35,181.68,181.89,2779.0,182.2,182.35,181.68,181.89,2779.0
2019-08-07 11:20:00,181.89,182.17,180.54,180.86,16450.0,181.89,182.17,180.54,180.86,16450.0
2019-08-07 11:25:00,181.08,181.85,180.4,181.72,29221.0,181.08,181.85,180.4,181.72,29221.0
2019-08-07 11:30:00,180.87,181.87,180.56,181.87,11793.0,180.87,181.87,180.56,181.87,11793.0
2019-08-07 11:35:00,181.82,182.69,181.39,181.39,7405.0,181.82,182.69,181.39,181.39,7405.0
2019-08-07 11:40:00,182.19,182.24,181.25,181.67,3850.0,182.19,182.24,181.25,181.67,3850.0
2019-08-07 11:45:00,181.62,181.64,180.73,181.13,4738.0,181.62,181.64,180.73,181.13,4738.0
2019-08-07 11:50:00,181.04,181.04,179.88,180.12,2500.0,181.04,181.04,179.88,180.12,2500.0
2019-08-07 11:55:00,180.25,181.48,180.25,181.08,4278.0,180.25,181.48,180.25,181.08,4278.0
2019-08-07 12:00:00,180.69,180.7,179.03,179.03,8300.0,180.69,180.7,179.03,179.03,8300.0
2019-08-07 12:05:00,179.02,179.35,178.61,179.34,8836.0,179.02,179.35,178.61,179.34,8836.0
2019-08-07 12:10:00,179.25,179.53,178.79,179.3,6228.0,179.25,179.53,178.79,179.3,6228.0
2019-08-07 12:15:00,179.41,179.41,178.12,178.12,5795.0,179.41,179.41,178.12,178.12,5795.0
2019-08-07 12:20:00,178.02,178.05,177.48,178.05,16199.0,178.02,178.05,177.48,178.05,16199.0
2019-08-07 12:25:00,177.78,178.62,177.76,177.97,5210.0,177.78,178.62,177.76,177.97,5210.0
2019-08-07 12:30:00,177.97,178.51,177.56,178.22,17869.0,177.97,178.51,177.56,178.22,17869.0
2019-08-07 12:35:00,178.33,178.75,178.24,178.55,5500.0,178.33,178.75,178.24,178.55,5500.0
2019-08-07 12:40:00,178.43,179.08,178.31,178.63,5961.0,178.43,179.08,178.31,178.63,5961.0
2019-08-07 12:45:00,178.6,178.93,178.35,178.93,3400.0,178.6,178.93,178.35,178.93,3400.0
2019-08-07 12:50:00,178.77,179.38,178.77,179.25,9491.0,178.77,179.38,178.77,179.25,9491.0
2019-08-07 12:55:00,179.25,179.38,179.0,179.12,5907.0,179.25,179.38,179.0,179.12,5907.0
2019-08-07 13:00:00,179.11,180.0,179.11,179.91,13766.0,179.11,180.0,179.11,179.91,13766.0
2019-08-07 13:05:00,179.91,180.49,179.84,180.43,9452.0,179.91,180.49,179.84,180.43,9452.0
2019-08-07 13:10:00,180.53,181.1,180.3,180.3,19196.0,180.53,181.1,180.3,180.3,19196.0
2019-08-07 13:15:00,180.06,180.28,179.82,180.16,5113.0,180.06,180.28,179.82,180.16,5113.0
2019-08-07 13:20:00,180.16,180.72,180.15,180.72,20664.0,180.16,180.72,180.15,180.72,20664.0
2019-08-07 13:25:00,180.67,181.01,180.61,180.75,6146.0,180.67,181.01,180.61,180.75,6146.0
2019-08-07 13:30:00,180.74,181.2,180.62,180.63,13995.0,180.74,181.2,180.62,180.63,13995.0
2019-08-07 13:35:00,180.65,181.58,180.5,181.58,12405.0,180.65,181.58,180.5,181.58,12405.0
2019-08-07 13:40:00,181.65,182.5,181.48,181.48,12188.0,181.65,182.5,181.48,181.48,12188.0
2019-08-07 13:45:00,181.3,182.3,181.11,182.16,9570.0,181.3,182.3,181.11,182.16,9570.0
2019-08-07 13:50:00,182.19,182.38,181.74,181.86,8587.0,182.19,182.38,181.74,181.86,8587.0
2019-08-07 13:55:00,181.8,182.12,181.48,181.72,11511.0,181.8,182.12,181.48,181.72,11511.0
2019-08-07 14:00:00,181.73,182.04,181.47,181.88,5027.0,181.73,182.04,181.47,181.88,5027.0
2019-08-07 14:05:00,181.85,182.39,181.69,182.35,5898.0,181.85,182.39,181.69,182.35,5898.0
2019-08-07 14:10:00,182.5,182.7,182.38,182.41,5485.0,182.5,182.7,182.38,182.41,5485.0
2019-08-07 14:15:00,182.3,182.39,181.86,182.26,7886.0,182.3,182.39,181.86,182.26,7886.0
2019-08-07 14:20:00,182.19,182.54,182.11,182.3,7474.0,182.19,182.54,182.11,182.3,7474.0
2019-08-07 14:25:00,182.3,182.78,182.26,182.78,5041.0,182.3,182.78,182.26,182.78,5041.0
2019-08-07 14:30:00,182.78,182.85,182.49,182.85,4890.0,182.78,182.85,182.49,182.85,4890.0
2019-08-07 14:35:00,182.89,184.0,182.7,183.91,15035.0,182.89,184.0,182.7,183.91,15035.0
2019-08-07 14:40:00,183.87,184.83,183.87,184.6,18053.0,183.87,184.83,183.87,184.6,18053.0
2019-08-07 14:45:00,184.58,184.96,184.53,184.91,35996.0,184.58,184.96,184.53,184.91,35996.0
2019-08-07 14:50:00,184.92,185.97,184.92,185.97,26742.0,184.92,185.97,184.92,185.97,26742.0
2019-08-07 14:55:00,185.99,186.0,185.28,185.74,14657.0,185.99,186.0,185.28,185.74,14657.0
2019-08-07 15:00:00,185.75,186.12,185.33,185.35,23531.0,185.75,186.12,185.33,185.35,23531.0
2019-08-07 15:05:00,185.51,185.51,184.72,184.84,8281.0,185.51,185.51,184.72,184.84,8281.0
2019-08-07 15:10:00,184.84,186.5,184.83,186.44,17076.0,184.84,186.5,184.83,186.44,17076.0
2019-08-07 15:15:00,186.31,186.99,185.32,186.57,20440.0,186.31,186.99,185.32,186.57,20440.0
2019-08-07 15:20:00,186.54,187.0,186.34,187.0,15738.0,186.54,187.0,186.34,187.0,15738.0
2019-08-07 15:25:00,187.22,187.95,187.22,187.86,22739.0,187.22,187.95,187.22,187.86,22739.0
2019-08-07 15:30:00,187.76,188.13,186.76,187.12,27523.0,187.76,188.13,186.76,187.12,27523.0
2019-08-07 15:35:00,187.15,188.06,187.0,188.0,19828.0,187.15,188.06,187.0,188.0,19828.0
2019-08-07 15:40:00,188.07,188.07,187.26,187.84,18807.0,188.07,188.07,187.26,187.84,18807.0
2019-08-07 15:45:00,187.8,188.05,187.45,187.7,21134.0,187.8,188.05,187.45,187.7,21134.0
2019-08-07 15:50:00,187.67,187.7,186.88,187.09,37080.0,187.67,187.7,186.88,187.09,37080.0
2019-08-07 15:55:00,187.2,188.11,187.15,187.42,66563.0,187.2,188.11,187.15,187.42,66563.0
2019-08-08 09:30:00,189.59,190.0,189.59,190.0,1002.0,189.59,190.0,189.59,190.0,1002.0
2019-08-08 09:35:00,191.48,191.48,190.0,190.78,16422.0,191.48,191.48,190.0,190.78,16422.0
2019-08-08 09:40:00,190.39,190.6,189.0,189.62,13973.0,190.39,190.6,189.0,189.62,13973.0
2019-08-08 09:45:00,190.31,191.01,190.12,190.8,7348.0,190.31,191.01,190.12,190.8,7348.0
2019-08-08 09:50:00,190.69,192.13,189.38,192.01,19668.0,190.69,192.13,189.38,192.01,19668.0
2019-08-08 09:55:00,192.18,192.28,191.65,192.0,4943.0,192.18,192.28,191.65,192.0,4943.0
2019-08-08 10:00:00,191.85,193.28,191.3,192.07,24358.0,191.85,193.28,191.3,192.07,24358.0
2019-08-08 10:05:00,191.75,191.75,190.84,191.04,6080.0,191.75,191.75,190.84,191.04,6080.0
2019-08-08 10:10:00,191.04,191.31,190.86,191.1,9850.0,191.04,191.31,190.86,191.1,9850.0
2019-08-08 10:15:00,191.3,191.46,191.0,191.26,6690.0,191.3,191.46,191.0,191.26,6690.0
2019-08-08 10:20:00,191.03,191.85,190.89,191.77,5840.0,191.03,191.85,190.89,191.77,5840.0
2019-08-08 10:25:00,191.75,192.02,191.18,191.18,4127.0,191.75,192.02,191.18,191.18,4127.0
2019-08-08 10:30:00,191.18,191.51,191.17,191.27,7910.0,191.18,191.51,191.17,191.27,7910.0
2019-08-08 10:35:00,191.25,192.5,191.25,192.48,10085.0,191.25,192.5,191.25,192.48,10085.0
2019-08-08 10:40:00,192.3,192.85,192.08,192.84,4819.0,192.3,192.85,192.08,192.84,4819.0
2019-08-08 10:45:00,193.0,193.04,192.62,193.0,10279.0,193.0,193.04,192.62,193.0,10279.0
2019-08-08 10:50:00,192.97,193.32,192.93,193.19,2400.0,192.97,193.32,192.93,193.19,2400.0
2019-08-08 10:55:00,193.34,193.44,192.98,193.22,10270.0,193.34,193.44,192.98,193.22,10270.0
2019-08-08 11:00:00,193.0,193.34,193.0,193.17,3905.0,193.0,193.34,193.0,193.17,3905.0
2019-08-08 11:05:00,193.16,193.3,192.88,192.88,10696.0,193.16,193.3,192.88,192.88,10696.0
2019-08-08 11:10:00,192.97,193.42,192.87,193.4,5345.0,192.97,193.42,192.87,193.4,5345.0
2019-08-08 11:15:00,193.48,194.3,193.4,194.3,9569.0,193.48,194.3,193.4,194.3,9569.0
2019-08-08 11:20:00,194.23,195.0,194.22,194.87,7982.0,194.23,195.0,194.22,194.87,7982.0
2019-08-08 11:25:00,194.87,194.9,194.68,194.8,7478.0,194.87,194.9,194.68,194.8,7478.0
2019-08-08 11:30:00,194.98,195.99,194.89,195.78,12324.0,194.98,195.99,194.89,195.78,12324.0
2019-08-08 11:35:00,195.79,195.81,195.39,195.5,3800.0,195.79,195.81,195.39,195.5,3800.0
2019-08-08 11:40:00,195.65,195.99,195.34,195.99,4072.0,195.65,195.99,195.34,195.99,4072.0
2019-08-08 11:45:00,196.02,196.35,195.89,196.3,7672.0,196.02,196.35,195.89,196.3,7672.0
2019-08-08 11:50:00,196.19,196.79,196.19,196.79,3863.0,196.19,196.79,196.19,196.79,3863.0
2019-08-08 11:55:00,196.64,196.64,195.87,196.2,8304.0,196.64,196.64,195.87,196.2,8304.0
2019-08-08 12:00:00,196.18,196.55,195.75,195.75,9535.0,196.18,196.55,195.75,195.75,9535.0
2019-08-08 12:05:00,195.79,195.79,195.52,195.56,2400.0,195.79,195.79,195.52,195.56,2400.0
2019-08-08 12:10:00,195.64,195.86,195.32,195.42,6370.0,195.64,195.86,195.32,195.42,6370.0
2019-08-08 12:15:00,195.32,195.32,195.0,195.08,5731.0,195.32,195.32,195.0,195.08,5731.0
2019-08-08 12:20:00,195.0,195.0,194.5,194.5,4610.0,195.0,195.0,194.5,194.5,4610.0
2019-08-08 12:25:00,194.5,194.5,193.98,193.98,4472.0,194.5,194.5,193.98,193.98,4472.0
2019-08-08 12:30:00,194.06,194.2,193.83,193.95,6051.0,194.06,194.2,193.83,193.95,6051.0
2019-08-08 12:35:00,193.95,194.17,193.95,194.0,2625.0,193.95,194.17,193.95,194.0,2625.0
2019-08-08 12:40:00,194.0,194.19,193.96,194.13,3350.0,194.0,194.19,193.96,194.13,3350.0
2019-08-08 12:45:00,194.0,194.47,194.0,194.47,1600.0,194.0,194.47,194.0,194.47,1600.0
2019-08-08 12:50:00,194.37,194.87,194.25,194.87,2400.0,194.37,194.87,194.25,194.87,2400.0
2019-08-08 12:55:00,194.98,195.3,194.95,195.3,4047.0,194.98,195.3,194.95,195.3,4047.0
2019-08-08 13:00:00,195.34,195.65,195.21,195.33,6809.0,195.34,195.65,195.21,195.33,6809.0
2019-08-08 13:05:00,195.25,195.31,195.07,195.31,2827.0,195.25,195.31,195.07,195.31,2827.0
2019-08-08 13:10:00,195.41,196.14,195.4,195.83,6323.0,195.41,196.14,195.4,195.83,6323.0
2019-08-08 13:15:00,195.79,195.83,195.53,195.7,3244.0,195.79,195.83,195.53,195.7,3244.0
2019-08-08 13:20:00,195.55,195.55,195.16,195.42,1541.0,195.55,195.55,195.16,195.42,1541.0
2019-08-08 13:25:00,195.14,195.25,194.95,194.95,1397.0,195.14,195.25,194.95,194.95,1397.0
2019-08-08 13:30:00,194.87,195.38,194.86,195.37,5722.0,194.87,195.38,194.86,195.37,5722.0
2019-08-08 13:35:00,195.51,195.51,195.0,195.0,3620.0,195.51,195.51,195.0,195.0,3620.0
2019-08-08 13:40:00,195.12,195.34,194.96,195.09,6202.0,195.12,195.34,194.96,195.09,6202.0
2019-08-08 13:45:00,195.2,195.36,195.13,195.26,3290.0,195.2,195.36,195.13,195.26,3290.0
2019-08-08 13:50:00,195.25,195.46,195.24,195.46,4366.0,195.25,195.46,195.24,195.46,4366.0
2019-08-08 13:55:00,195.46,195.9,195.46,195.85,8808.0,195.46,195.9,195.46,195.85,8808.0
2019-08-08 14:00:00,195.85,195.85,194.77,194.84,7002.0,195.85,195.85,194.77,194.84,7002.0
2019-08-08 14:05:00,194.88,195.01,194.59,194.77,4443.0,194.88,195.01,194.59,194.77,4443.0
2019-08-08 14:10:00,194.87,195.13,194.86,195.13,800.0,194.87,195.13,194.86,195.13,800.0
2019-08-08 14:15:00,195.31,195.36,195.0,195.0,1804.0,195.31,195.36,195.0,195.0,1804.0
2019-08-08 14:20:00,195.02,195.1,195.0,195.01,2965.0,195.02,195.1,195.0,195.01,2965.0
2019-08-08 14:25:00,195.05,195.06,194.6,194.6,3434.0,195.05,195.06,194.6,194.6,3434.0
2019-08-08 14:30:00,194.66,194.71,194.25,194.25,5202.0,194.66,194.71,194.25,194.25,5202.0
2019-08-08 14:35:00,194.06,194.16,194.0,194.0,4325.0,194.06,194.16,194.0,194.0,4325.0
2019-08-08 14:40:00,194.02,195.0,193.92,195.0,8825.0,194.02,195.0,193.92,195.0,8825.0
2019-08-08 14:45:00,195.02,195.06,194.7,194.71,5412.0,195.02,195.06,194.7,194.71,5412.0
2019-08-08 14:50:00,194.87,195.14,194.86,195.07,4700.0,194.87,195.14,194.86,195.07,4700.0
2019-08-08 14:55:00,195.19,195.34,195.14,195.25,3500.0,195.19,195.34,195.14,195.25,3500.0
2019-08-08 15:00:00,195.21,195.65,195.17,195.65,10843.0,195.21,195.65,195.17,195.65,10843.0
2019-08-08 15:05:00,195.58,195.7,195.23,195.23,6945.0,195.58,195.7,195.23,195.23,6945.0
2019-08-08 15:10:00,195.29,195.29,194.94,195.0,3000.0,195.29,195.29,194.94,195.0,3000.0
2019-08-08 15:15:00,194.92,195.19,194.79,195.09,4359.0,194.92,195.19,194.79,195.09,4359.0
2019-08-08 15:20:00,195.07,195.59,195.04,195.53,11701.0,195.07,195.59,195.04,195.53,11701.0
2019-08-08 15:25:00,195.55,195.55,195.16,195.31,2500.0,195.55,195.55,195.16,195.31,2500.0
2019-08-08 15:30:00,195.34,195.84,195.33,195.75,9981.0,195.34,195.84,195.33,195.75,9981.0
2019-08-08 15:35:00,195.83,196.21,195.71,196.12,9792.0,195.83,196.21,195.71,196.12,9792.0
2019-08-08 15:40:00,196.15,196.66,196.1,196.52,13729.0,196.15,196.66,196.1,196.52,13729.0
2019-08-08 15:45:00,196.59,196.75,196.3,196.73,23111.0,196.59,196.75,196.3,196.73,23111.0
2019-08-08 15:50:00,196.75,196.76,195.85,196.26,19057.0,196.75,196.76,195.85,196.26,19057.0
2019-08-08 15:55:00,196.18,196.66,195.86,196.27,38814.0,196.18,196.66,195.86,196.27,38814.0
2019-08-09 09:30:00,193.5,194.99,192.85,193.89,20956.0,193.5,194.99,192.85,193.89,20956.0
2019-08-09 09:35:00,193.58,194.99,193.58,194.98,6900.0,193.58,194.99,193.58,194.98,6900.0
2019-08-09 09:40:00,194.96,195.92,193.92,193.92,10102.0,194.96,195.92,193.92,193.92,10102.0
2019-08-09 09:45:00,193.88,194.05,193.34,193.69,5630.0,193.88,194.05,193.34,193.69,5630.0
2019-08-09 09:50:00,193.48,193.57,192.09,193.57,14269.0,193.48,193.57,192.09,193.57,14269.0
2019-08-09 09:55:00,193.36,194.11,193.19,194.11,3264.0,193.36,194.11,193.19,194.11,3264.0
2019-08-09 10:00:00,194.18,194.45,193.06,193.51,14248.0,194.18,194.45,193.06,193.51,14248.0
2019-08-09 10:05:00,193.28,194.05,192.22,192.23,4920.0,193.28,194.05,192.22,192.23,4920.0
2019-08-09 10:10:00,192.22,193.43,192.21,192.65,5339.0,192.22,193.43,192.21,192.65,5339.0
2019-08-09 10:15:00,192.77,192.77,191.78,191.78,4740.0,192.77,192.77,191.78,191.78,4740.0
2019-08-09 10:20:00,191.85,192.22,191.69,191.77,4452.0,191.85,192.22,191.69,191.77,4452.0
2019-08-09 10:25:00,191.75,192.25,191.26,191.46,4572.0,191.75,192.25,191.26,191.46,4572.0
2019-08-09 10:30:00,191.3,191.57,190.75,190.75,3065.0,191.3,191.57,190.75,190.75,3065.0
2019-08-09 10:35:00,190.75,191.59,190.75,191.21,5468.0,190.75,191.59,190.75,191.21,5468.0
2019-08-09 10:40:00,191.21,191.37,190.75,191.31,4289.0,191.21,191.37,190.75,191.31,4289.0
2019-08-09 10:45:00,191.0,191.34,190.94,191.21,7723.0,191.0,191.34,190.94,191.21,7723.0
2019-08-09 10:50:00,190.75,191.43,190.74,191.36,4068.0,190.75,191.43,190.74,191.36,4068.0
2019-08-09 10:55:00,191.47,191.79,191.27,191.54,7672.0,191.47,191.79,191.27,191.54,7672.0
2019-08-09 11:00:00,191.62,191.62,190.4,190.58,3900.0,191.62,191.62,190.4,190.58,3900.0
2019-08-09 11:05:00,190.42,190.56,190.17,190.27,3100.0,190.42,190.56,190.17,190.27,3100.0
2019-08-09 11:10:00,190.16,190.5,190.11,190.38,4405.0,190.16,190.5,190.11,190.38,4405.0
2019-08-09 11:15:00,190.47,190.47,190.07,190.09,3450.0,190.47,190.47,190.07,190.09,3450.0
2019-08-09 11:20:00,190.15,190.37,190.0,190.12,4560.0,190.15,190.37,190.0,190.12,4560.0
2019-08-09 11:25:00,190.38,190.38,190.0,190.34,1643.0,190.38,190.38,190.0,190.34,1643.0
2019-08-09 11:30:00,190.16,190.38,190.15,190.33,2715.0,190.16,190.38,190.15,190.33,2715.0
2019-08-09 11:35:00,190.47,190.72,190.4,190.52,1100.0,190.47,190.72,190.4,190.52,1100.0
2019-08-09 11:40:00,190.34,191.01,190.13,190.68,2434.0,190.34,191.01,190.13,190.68,2434.0
2019-08-09 11:45:00,190.51,191.42,190.51,191.42,2858.0,190.51,191.42,190.51,191.42,2858.0
2019-08-09 11:50:00,191.29,191.5,191.13,191.14,1725.0,191.29,191.5,191.13,191.14,1725.0
2019-08-09 11:55:00,190.81,190.85,190.59,190.82,1036.0,190.81,190.85,190.59,190.82,1036.0
2019-08-09 12:00:00,190.9,191.13,190.9,190.91,900.0,190.9,191.13,190.9,190.91,900.0
2019-08-09 12:05:00,190.93,190.97,190.92,190.97,200.0,190.93,190.97,190.92,190.97,200.0
2019-08-09 12:10:00,190.87,190.97,190.17,190.27,2200.0,190.87,190.97,190.17,190.27,2200.0
2019-08-09 12:15:00,190.18,190.32,189.55,189.55,3391.0,190.18,190.32,189.55,189.55,3391.0
2019-08-09 12:20:00,189.41,190.1,189.4,189.98,3254.0,189.41,190.1,189.4,189.98,3254.0
2019-08-09 12:25:00,190.06,190.26,190.04,190.26,1600.0,190.06,190.26,190.04,190.26,1600.0
2019-08-09 12:30:00,189.53,189.97,189.53,189.97,1105.0,189.53,189.97,189.53,189.97,1105.0
2019-08-09 12:35:00,190.2,190.24,190.02,190.14,1534.0,190.2,190.24,190.02,190.14,1534.0
2019-08-09 12:40:00,190.13,190.26,189.93,190.11,2100.0,190.13,190.26,189.93,190.11,2100.0
2019-08-09 12:45:00,190.15,190.32,189.9,189.99,3110.0,190.15,190.32,189.9,189.99,3110.0
2019-08-09 12:50:00,190.12,190.66,190.05,190.66,2100.0,190.12,190.66,190.05,190.66,2100.0
2019-08-09 12:55:00,190.86,190.94,190.19,190.22,2000.0,190.86,190.94,190.19,190.22,2000.0
2019-08-09 13:00:00,190.2,190.36,190.1,190.27,4265.0,190.2,190.36,190.1,190.27,4265.0
2019-08-09 13:05:00,190.38,190.52,190.24,190.42,2600.0,190.38,190.52,190.24,190.42,2600.0
2019-08-09 13:10:00,190.21,190.68,190.21,190.5,2453.0,190.21,190.68,190.21,190.5,2453.0
2019-08-09 13:15:00,190.62,191.08,190.61,191.08,2855.0,190.62,191.08,190.61,191.08,2855.0
2019-08-09 13:20:00,191.06,191.41,191.05,191.13,4060.0,191.06,191.41,191.05,191.13,4060.0
2019-08-09 13:25:00,191.11,191.65,191.11,191.31,3263.0,191.11,191.65,191.11,191.31,3263.0
2019-08-09 13:30:00,191.27,191.85,191.27,191.83,5890.0,191.27,191.85,191.27,191.83,5890.0
2019-08-09 13:35:00,191.83,191.83,191.32,191.39,1600.0,191.83,191.83,191.32,191.39,1600.0
2019-08-09 13:40:00,191.1,191.49,191.1,191.24,676.0,191.1,191.49,191.1,191.24,676.0
2019-08-09 13:45:00,191.05,191.5,191.05,191.46,3712.0,191.05,191.5,191.05,191.46,3712.0
2019-08-09 13:50:00,191.39,191.4,191.0,191.0,1080.0,191.39,191.4,191.0,191.0,1080.0
2019-08-09 13:55:00,191.07,191.07,190.76,190.78,1222.0,191.07,191.07,190.76,190.78,1222.0
2019-08-09 14:00:00,190.76,190.91,190.6,190.9,4228.0,190.76,190.91,190.6,190.9,4228.0
2019-08-09 14:05:00,190.92,191.11,190.91,190.99,1862.0,190.92,191.11,190.91,190.99,1862.0
2019-08-09 14:10:00,190.73,190.73,190.5,190.59,2174.0,190.73,190.73,190.5,190.59,2174.0
2019-08-09 14:15:00,190.53,190.65,190.37,190.37,1451.0,190.53,190.65,190.37,190.37,1451.0
2019-08-09 14:20:00,190.18,190.81,190.18,190.81,1891.0,190.18,190.81,190.18,190.81,1891.0
2019-08-09 14:25:00,190.82,190.82,190.65,190.66,600.0,190.82,190.82,190.65,190.66,600.0
2019-08-09 14:30:00,190.76,191.01,190.75,190.91,3036.0,190.76,191.01,190.75,190.91,3036.0
2019-08-09 14:35:00,190.85,190.97,190.36,190.66,2269.0,190.85,190.97,190.36,190.66,2269.0
2019-08-09 14:40:00,190.78,190.93,190.78,190.91,1700.0,190.78,190.93,190.78,190.91,1700.0
2019-08-09 14:45:00,190.81,190.84,190.72,190.8,902.0,190.81,190.84,190.72,190.8,902.0
2019-08-09 14:50:00,190.62,190.66,190.44,190.62,3743.0,190.62,190.66,190.44,190.62,3743.0
2019-08-09 14:55:00,190.69,190.91,190.68,190.68,3360.0,190.69,190.91,190.68,190.68,3360.0
2019-08-09 15:00:00,190.58,190.95,190.5,190.95,4228.0,190.58,190.95,190.5,190.95,4228.0
2019-08-09 15:05:00,190.99,191.26,190.77,191.24,7193.0,190.99,191.26,190.77,191.24,7193.0
2019-08-09 15:10:00,191.16,191.5,191.16,191.5,4303.0,191.16,191.5,191.16,191.5,4303.0
2019-08-09 15:15:00,191.49,191.57,191.1,191.22,3270.0,191.49,191.57,191.1,191.22,3270.0
2019-08-09 15:20:00,191.22,191.72,191.22,191.72,5074.0,191.22,191.72,191.22,191.72,5074.0
2019-08-09 15:25:00,191.74,191.98,191.65,191.91,4800.0,191.74,191.98,191.65,191.91,4800.0
2019-08-09 15:30:00,191.92,192.8,191.84,192.78,11649.0,191.92,192.8,191.84,192.78,11649.0
2019-08-09 15:35:00,192.7,192.75,192.55,192.69,4607.0,192.7,192.75,192.55,192.69,4607.0
2019-08-09 15:40:00,192.73,192.97,192.71,192.82,5556.0,192.73,192.97,192.71,192.82,5556.0
2019-08-09 15:45:00,192.79,192.85,192.64,192.73,8959.0,192.79,192.85,192.64,192.73,8959.0
2019-08-09 15:50:00,192.73,192.73,191.93,191.93,10259.0,192.73,192.73,191.93,191.93,10259.0
2019-08-09 15:55:00,191.93,192.09,191.31,191.54,56524.0,191.93,192.09,191.31,191.54,56524.0
2019-08-12 09:35:00,189.98,189.98,187.48,187.48,7511.0,189.98,189.98,187.48,187.48,7511.0
2019-08-12 09:40:00,187.51,188.49,187.48,188.16,1269.0,187.51,188.49,187.48,188.16,1269.0
2019-08-12 09:45:00,187.97,189.67,187.97,188.89,1500.0,187.97,189.67,187.97,188.89,1500.0
2019-08-12 09:50:00,188.64,189.25,188.63,189.14,3413.0,188.64,189.25,188.63,189.14,3413.0
2019-08-12 09:55:00,189.14,189.14,188.96,188.96,400.0,189.14,189.14,188.96,188.96,400.0
2019-08-12 10:00:00,189.06,189.4,189.06,189.31,822.0,189.06,189.4,189.06,189.31,822.0
2019-08-12 10:05:00,189.18,189.23,188.73,189.03,4395.0,189.18,189.23,188.73,189.03,4395.0
2019-08-12 10:10:00,188.98,189.49,188.82,189.42,3221.0,188.98,189.49,188.82,189.42,3221.0
2019-08-12 10:15:00,189.54,190.38,189.5,190.09,5687.0,189.54,190.38,189.5,190.09,5687.0
2019-08-12 10:20:00,190.08,190.09,189.35,189.76,1305.0,190.08,190.09,189.35,189.76,1305.0
2019-08-12 10:25:00,189.89,190.48,189.89,189.98,7454.0,189.89,190.48,189.89,189.98,7454.0
2019-08-12 10:30:00,190.06,190.73,190.06,190.73,4981.0,190.06,190.73,190.06,190.73,4981.0
2019-08-12 10:35:00,190.89,191.0,190.77,190.99,1600.0,190.89,191.0,190.77,190.99,1600.0
2019-08-12 10:40:00,190.89,191.3,190.61,190.96,2456.0,190.89,191.3,190.61,190.96,2456.0
2019-08-12 10:45:00,190.86,190.86,190.35,190.67,1621.0,190.86,190.86,190.35,190.67,1621.0
2019-08-12 10:50:00,190.81,191.92,190.8,191.89,3950.0,190.81,191.92,190.8,191.89,3950.0
2019-08-12 10:55:00,191.7,192.49,191.14,191.87,8910.0,191.7,192.49,191.14,191.87,8910.0
2019-08-12 11:00:00,191.83,191.83,191.12,191.12,600.0,191.83,191.83,191.12,191.12,600.0
2019-08-12 11:05:00,190.83,191.02,190.83,191.02,400.0,190.83,191.02,190.83,191.02,400.0
2019-08-12 11:10:00,190.84,190.84,189.84,190.25,3236.0,190.84,190.84,189.84,190.25,3236.0
2019-08-12 11:15:00,190.03,190.41,190.02,190.39,900.0,190.03,190.41,190.02,190.39,900.0
2019-08-12 11:20:00,190.39,190.65,190.38,190.56,3455.0,190.39,190.65,190.38,190.56,3455.0
2019-08-12 11:25:00,190.86,191.15,190.86,191.15,519.0,190.86,191.15,190.86,191.15,519.0
2019-08-12 11:30:00,191.18,191.18,190.38,190.54,1000.0,191.18,191.18,190.38,190.54,1000.0
2019-08-12 11:35:00,190.76,190.76,190.51,190.59,300.0,190.76,190.76,190.51,190.59,300.0
2019-08-12 11:40:00,190.7,191.23,190.7,191.16,800.0,190.7,191.23,190.7,191.16,800.0
2019-08-12 11:45:00,191.41,192.04,191.41,192.02,700.0,191.41,192.04,191.41,192.02,700.0
2019-08-12 11:50:00,191.78,191.86,191.78,191.86,501.0,191.78,191.86,191.78,191.86,501.0
2019-08-12 11:55:00,191.86,192.0,191.55,191.62,3710.0,191.86,192.0,191.55,191.62,3710.0
2019-08-12 12:00:00,191.37,191.53,190.99,191.43,1500.0,191.37,191.53,190.99,191.43,1500.0
2019-08-12 12:05:00,191.53,191.72,191.5,191.56,1000.0,191.53,191.72,191.5,191.56,1000.0
2019-08-12 12:10:00,191.92,191.92,191.74,191.75,451.0,191.92,191.92,191.74,191.75,451.0
2019-08-12 12:15:00,191.67,191.85,191.23,191.66,2221.0,191.67,191.85,191.23,191.66,2221.0
2019-08-12 12:20:00,191.55,191.74,191.55,191.65,877.0,191.55,191.74,191.55,191.65,877.0
2019-08-12 12:25:00,191.53,191.75,191.4,191.7,800.0,191.53,191.75,191.4,191.7,800.0
2019-08-12 12:30:00,191.76,191.86,191.64,191.72,815.0,191.76,191.86,191.64,191.72,815.0
2019-08-12 12:35:00,191.52,191.88,191.52,191.88,808.0,191.52,191.88,191.52,191.88,808.0
2019-08-12 12:40:00,191.73,191.73,191.18,191.32,802.0,191.73,191.73,191.18,191.32,802.0
2019-08-12 12:45:00,191.09,191.25,190.92,191.25,950.0,191.09,191.25,190.92,191.25,950.0
2019-08-12 12:50:00,191.01,191.06,191.01,191.02,487.0,191.01,191.06,191.01,191.02,487.0
2019-08-12 12:55:00,190.94,191.2,190.82,191.1,977.0,190.94,191.2,190.82,191.1,977.0
2019-08-12 13:00:00,190.94,190.94,190.79,190.83,700.0,190.94,190.94,190.79,190.83,700.0
2019-08-12 13:05:00,190.78,190.78,190.78,190.78,100.0,190.78,190.78,190.78,190.78,100.0
2019-08-12 13:10:00,190.88,190.88,190.78,190.86,600.0,190.88,190.88,190.78,190.86,600.0
2019-08-12 13:15:00,190.95,190.95,190.54,190.65,1300.0,190.95,190.95,190.54,190.65,1300.0
2019-08-12 13:20:00,190.68,191.04,190.67,190.99,2400.0,190.68,191.04,190.67,190.99,2400.0
2019-08-12 13:25:00,190.99,191.24,190.98,191.24,1107.0,190.99,191.24,190.98,191.24,1107.0
2019-08-12 13:30:00,191.06,191.06,190.91,190.96,1819.0,191.06,191.06,190.91,190.96,1819.0
2019-08-12 13:35:00,190.84,190.84,190.33,190.33,825.0,190.84,190.84,190.33,190.33,825.0
2019-08-12 13:40:00,190.28,190.35,189.78,189.97,2590.0,190.28,190.35,189.78,189.97,2590.0
2019-08-12 13:45:00,189.93,189.95,189.55,189.95,2123.0,189.93,189.95,189.55,189.95,2123.0
2019-08-12 13:50:00,189.75,189.85,189.5,189.7,2501.0,189.75,189.85,189.5,189.7,2501.0
2019-08-12 13:55:00,189.74,189.94,189.44,189.45,500.0,189.74,189.94,189.44,189.45,500.0
2019-08-12 14:00:00,189.43,189.66,189.2,189.49,2518.0,189.43,189.66,189.2,189.49,2518.0
2019-08-12 14:05:00,189.49,189.49,189.29,189.42,2200.0,189.49,189.49,189.29,189.42,2200.0
2019-08-12 14:10:00,189.37,189.63,189.29,189.46,1503.0,189.37,189.63,189.29,189.46,1503.0
2019-08-12 14:15:00,189.51,189.51,189.27,189.34,724.0,189.51,189.51,189.27,189.34,724.0
2019-08-12 14:20:00,188.97,189.0,188.78,188.9,2845.0,188.97,189.0,188.78,188.9,2845.0
2019-08-12 14:25:00,188.8,188.8,188.43,188.43,1710.0,188.8,188.8,188.43,188.43,1710.0
2019-08-12 14:30:00,188.6,189.12,188.58,189.12,3702.0,188.6,189.12,188.58,189.12,3702.0
2019-08-12 14:35:00,189.12,189.35,189.02,189.1,2006.0,189.12,189.35,189.02,189.1,2006.0
2019-08-12 14:40:00,189.22,189.22,188.7,188.78,2404.0,189.22,189.22,188.7,188.78,2404.0
2019-08-12 14:45:00,188.82,189.57,188.7,189.0,4047.0,188.82,189.57,188.7,189.0,4047.0
2019-08-12 14:50:00,188.97,189.15,188.9,188.95,3200.0,188.97,189.15,188.9,188.95,3200.0
2019-08-12 14:55:00,188.88,189.32,188.64,188.64,3266.0,188.88,189.32,188.64,188.64,3266.0
2019-08-12 15:00:00,188.78,189.19,188.78,189.16,1874.0,188.78,189.19,188.78,189.16,1874.0
2019-08-12 15:05:00,189.0,189.22,188.73,189.22,2889.0,189.0,189.22,188.73,189.22,2889.0
2019-08-12 15:10:00,189.0,189.26,188.97,189.14,1921.0,189.0,189.26,188.97,189.14,1921.0
2019-08-12 15:15:00,189.2,189.53,189.12,189.49,2300.0,189.2,189.53,189.12,189.49,2300.0
2019-08-12 15:20:00,189.39,189.57,189.35,189.38,1866.0,189.39,189.57,189.35,189.38,1866.0
2019-08-12 15:25:00,189.34,189.58,189.24,189.52,2870.0,189.34,189.58,189.24,189.52,2870.0
2019-08-12 15:30:00,189.45,189.66,189.45,189.46,1201.0,189.45,189.66,189.45,189.46,1201.0
2019-08-12 15:35:00,189.47,189.52,189.36,189.52,400.0,189.47,189.52,189.36,189.52,400.0
2019-08-12 15:40:00,189.69,189.8,189.68,189.8,400.0,189.69,189.8,189.68,189.8,400.0
2019-08-12 15:45:00,190.11,190.16,190.1,190.1,400.0,190.11,190.16,190.1,190.1,400.0
2019-08-12 15:50:00,190.14,190.42,190.14,190.37,1600.0,190.14,190.42,190.14,190.37,1600.0
2019-08-12 15:55:00,190.48,190.7,189.84,189.84,7260.0,190.48,190.7,189.84,189.84,7260.0
2019-08-13 09:30:00,194.99,194.99,190.66,190.66,4886.0,194.99,194.99,190.66,190.66,4886.0
2019-08-13 09:35:00,191.06,193.96,191.06,193.82,3150.0,191.06,193.96,191.06,193.82,3150.0
2019-08-13 09:40:00,193.31,193.95,192.57,193.95,4395.0,193.31,193.95,192.57,193.95,4395.0
2019-08-13 09:45:00,193.55,195.89,193.55,194.94,9725.0,193.55,195.89,193.55,194.94,9725.0
2019-08-13 09:50:00,194.89,195.5,194.45,195.44,5985.0,194.89,195.5,194.45,195.44,5985.0
2019-08-13 09:55:00,195.83,196.25,194.39,195.21,22566.0,195.83,196.25,194.39,195.21,22566.0
2019-08-13 10:00:00,195.21,195.21,193.39,193.73,2000.0,195.21,195.21,193.39,193.73,2000.0
2019-08-13 10:05:00,194.01,194.01,192.46,192.59,5705.0,194.01,194.01,192.46,192.59,5705.0
2019-08-13 10:10:00,192.82,192.82,191.8,192.01,2896.0,192.82,192.82,191.8,192.01,2896.0
2019-08-13 10:15:00,192.24,193.03,191.58,193.03,6833.0,192.24,193.03,191.58,193.03,6833.0
2019-08-13 10:20:00,193.02,193.02,192.13,192.14,3800.0,193.02,193.02,192.13,192.14,3800.0
2019-08-13 10:25:00,192.34,192.97,192.17,192.6,1850.0,192.34,192.97,192.17,192.6,1850.0
2019-08-13 10:30:00,192.59,192.76,192.15,192.16,1312.0,192.59,192.76,192.15,192.16,1312.0
2019-08-13 10:35:00,192.31,192.32,191.32,191.33,3651.0,192.31,192.32,191.32,191.33,3651.0
2019-08-13 10:40:00,191.27,191.39,190.71,190.81,4900.0,191.27,191.39,190.71,190.81,4900.0
2019-08-13 10:45:00,190.91,191.12,190.75,190.85,3460.0,190.91,191.12,190.75,190.85,3460.0
2019-08-13 10:50:00,190.66,190.66,190.58,190.63,1247.0,190.66,190.66,190.58,190.63,1247.0
2019-08-13 10:55:00,190.46,190.78,190.02,190.02,2314.0,190.46,190.78,190.02,190.02,2314.0
2019-08-13 11:00:00,190.02,190.06,189.88,189.88,1270.0,190.02,190.06,189.88,189.88,1270.0
2019-08-13 11:05:00,189.99,190.44,189.99,190.28,1200.0,189.99,190.44,189.99,190.28,1200.0
2019-08-13 11:10:00,190.25,190.61,190.25,190.34,6274.0,190.25,190.61,190.25,190.34,6274.0
2019-08-13 11:15:00,190.39,190.39,188.74,189.02,3748.0,190.39,190.39,188.74,189.02,3748.0
2019-08-13 11:20:00,188.96,189.28,188.95,189.28,4850.0,188.96,189.28,188.95,189.28,4850.0
2019-08-13 11:25:00,188.84,189.25,188.79,188.98,1984.0,188.84,189.25,188.79,188.98,1984.0
2019-08-13 11:30:00,188.99,189.1,188.8,188.97,1900.0,188.99,189.1,188.8,188.97,1900.0
2019-08-13 11:35:00,188.82,189.74,188.82,189.74,1894.0,188.82,189.74,188.82,189.74,1894.0
2019-08-13 11:40:00,190.12,190.12,189.89,189.89,300.0,190.12,190.12,189.89,189.89,300.0
2019-08-13 11:45:00,190.22,190.5,190.22,190.36,400.0,190.22,190.5,190.22,190.36,400.0
2019-08-13 11:50:00,190.38,190.38,190.05,190.05,600.0,190.38,190.38,190.05,190.05,600.0
2019-08-13 11:55:00,190.2,190.41,190.01,190.28,1119.0,190.2,190.41,190.01,190.28,1119.0
2019-08-13 12:00:00,190.41,190.41,190.11,190.11,530.0,190.41,190.41,190.11,190.11,530.0
2019-08-13 12:05:00,190.22,190.5,190.22,190.47,2500.0,190.22,190.5,190.22,190.47,2500.0
2019-08-13 12:10:00,190.64,191.06,190.64,191.03,500.0,190.64,191.06,190.64,191.03,500.0
2019-08-13 12:15:00,191.15,191.15,191.0,191.0,445.0,191.15,191.15,191.0,191.0,445.0
2019-08-13 12:20:00,191.05,191.35,191.05,191.15,1400.0,191.05,191.35,191.05,191.15,1400.0
2019-08-13 12:25:00,190.95,191.08,190.74,190.74,1900.0,190.95,191.08,190.74,190.74,1900.0
2019-08-13 12:30:00,190.96,190.97,190.59,190.65,3675.0,190.96,190.97,190.59,190.65,3675.0
2019-08-13 12:35:00,190.76,191.03,190.76,190.9,1000.0,190.76,191.03,190.76,190.9,1000.0
2019-08-13 12:40:00,191.03,191.21,190.81,190.81,1325.0,191.03,191.21,190.81,190.81,1325.0
2019-08-13 12:45:00,190.97,191.14,190.97,191.01,2950.0,190.97,191.14,190.97,191.01,2950.0
2019-08-13 12:50:00,191.16,191.56,191.16,191.56,1100.0,191.16,191.56,191.16,191.56,1100.0
2019-08-13 12:55:00,191.39,191.5,191.19,191.5,2050.0,191.39,191.5,191.19,191.5,2050.0
2019-08-13 13:00:00,191.36,191.68,191.36,191.63,1510.0,191.36,191.68,191.36,191.63,1510.0
2019-08-13 13:05:00,191.67,191.74,191.58,191.58,2422.0,191.67,191.74,191.58,191.58,2422.0
2019-08-13 13:10:00,191.55,192.07,191.55,191.95,3600.0,191.55,192.07,191.55,191.95,3600.0
2019-08-13 13:15:00,191.95,192.27,191.41,192.0,18502.0,191.95,192.27,191.41,192.0,18502.0
2019-08-13 13:20:00,191.96,192.19,191.96,192.19,400.0,191.96,192.19,191.96,192.19,400.0
2019-08-13 13:25:00,192.36,192.36,192.01,192.18,1943.0,192.36,192.36,192.01,192.18,1943.0
2019-08-13 13:30:00,192.14,192.33,192.05,192.31,3005.0,192.14,192.33,192.05,192.31,3005.0
2019-08-13 13:35:00,192.3,192.46,192.09,192.09,1691.0,192.3,192.46,192.09,192.09,1691.0
2019-08-13 13:40:00,192.15,192.48,192.15,192.47,900.0,192.15,192.48,192.15,192.47,900.0
2019-08-13 13:45:00,192.76,192.76,192.41,192.52,2150.0,192.76,192.76,192.41,192.52,2150.0
2019-08-13 13:50:00,192.59,192.95,192.59,192.95,1300.0,192.59,192.95,192.59,192.95,1300.0
2019-08-13 13:55:00,192.78,192.83,192.64,192.8,4194.0,192.78,192.83,192.64,192.8,4194.0
2019-08-13 14:00:00,192.9,193.0,192.6,192.91,4596.0,192.9,193.0,192.6,192.91,4596.0
2019-08-13 14:05:00,192.82,192.89,192.63,192.63,4050.0,192.82,192.89,192.63,192.63,4050.0
2019-08-13 14:10:00,192.82,192.82,192.66,192.7,2234.0,192.82,192.82,192.66,192.7,2234.0
2019-08-13 14:15:00,192.85,193.1,192.85,192.96,500.0,192.85,193.1,192.85,192.96,500.0
2019-08-13 14:20:00,192.79,192.9,192.76,192.85,600.0,192.79,192.9,192.76,192.85,600.0
2019-08-13 14:25:00,192.98,193.26,192.98,193.26,806.0,192.98,193.26,192.98,193.26,806.0
2019-08-13 14:30:00,193.18,193.22,192.95,193.21,2415.0,193.18,193.22,192.95,193.21,2415.0
2019-08-13 14:35:00,193.09,193.09,192.87,192.87,600.0,193.09,193.09,192.87,192.87,600.0
2019-08-13 14:40:00,193.0,193.25,192.94,192.94,3000.0,193.0,193.25,192.94,192.94,3000.0
2019-08-13 14:45:00,192.95,193.09,192.86,192.86,1800.0,192.95,193.09,192.86,192.86,1800.0
2019-08-13 14:50:00,192.84,193.05,192.8,192.9,1475.0,192.84,193.05,192.8,192.9,1475.0
2019-08-13 14:55:00,192.81,192.81,192.38,192.38,1600.0,192.81,192.81,192.38,192.38,1600.0
2019-08-13 15:00:00,192.39,192.67,192.37,192.37,3005.0,192.39,192.67,192.37,192.37,3005.0
2019-08-13 15:05:00,192.27,192.29,191.77,192.14,4754.0,192.27,192.29,191.77,192.14,4754.0
2019-08-13 15:10:00,192.18,192.21,191.95,192.06,2195.0,192.18,192.21,191.95,192.06,2195.0
2019-08-13 15:15:00,192.14,192.54,192.1,192.5,5985.0,192.14,192.54,192.1,192.5,5985.0
2019-08-13 15:20:00,192.5,192.66,192.35,192.59,1700.0,192.5,192.66,192.35,192.59,1700.0
2019-08-13 15:25:00,192.53,192.66,192.45,192.64,3200.0,192.53,192.66,192.45,192.64,3200.0
2019-08-13 15:30:00,192.7,192.82,192.41,192.82,5361.0,192.7,192.82,192.41,192.82,5361.0
2019-08-13 15:35:00,192.8,193.45,192.8,193.33,8905.0,192.8,193.45,192.8,193.33,8905.0
2019-08-13 15:40:00,193.4,193.4,193.15,193.19,3421.0,193.4,193.4,193.15,193.19,3421.0
2019-08-13 15:45:00,193.1,193.22,192.74,192.78,10328.0,193.1,193.22,192.74,192.78,10328.0
2019-08-13 15:50:00,192.82,193.15,192.75,193.15,7383.0,192.82,193.15,192.75,193.15,7383.0
2019-08-13 15:55:00,193.07,193.07,192.37,192.82,19739.0,193.07,193.07,192.37,192.82,19739.0
2019-08-14 09:35:00,187.3,189.82,187.3,188.59,8872.0,187.3,189.82,187.3,188.59,8872.0
2019-08-14 09:40:00,189.56,189.57,186.41,186.46,9056.0,189.56,189.57,186.41,186.46,9056.0
2019-08-14 09:45:00,186.13,186.36,185.23,185.59,6573.0,186.13,186.36,185.23,185.59,6573.0
2019-08-14 09:50:00,185.15,186.2,184.63,185.7,6867.0,185.15,186.2,184.63,185.7,6867.0
2019-08-14 09:55:00,186.15,186.93,186.04,186.6,3234.0,186.15,186.93,186.04,186.6,3234.0
2019-08-14 10:00:00,186.43,186.81,184.79,184.88,2400.0,186.43,186.81,184.79,184.88,2400.0
2019-08-14 10:05:00,185.37,185.92,185.3,185.74,3106.0,185.37,185.92,185.3,185.74,3106.0
2019-08-14 10:10:00,185.48,185.48,184.76,185.17,1153.0,185.48,185.48,184.76,185.17,1153.0
2019-08-14 10:15:00,184.93,185.37,184.93,185.29,2028.0,184.93,185.37,184.93,185.29,2028.0
2019-08-14 10:20:00,185.41,186.0,185.33,186.0,2581.0,185.41,186.0,185.33,186.0,2581.0
2019-08-14 10:25:00,186.34,186.34,186.27,186.28,400.0,186.34,186.34,186.27,186.28,400.0
2019-08-14 10:30:00,186.01,186.01,185.18,185.57,1700.0,186.01,186.01,185.18,185.57,1700.0
2019-08-14 10:35:00,185.71,185.86,185.18,185.18,700.0,185.71,185.86,185.18,185.18,700.0
2019-08-14 10:40:00,184.9,185.48,184.9,185.36,1457.0,184.9,185.48,184.9,185.36,1457.0
2019-08-14 10:45:00,185.44,185.99,184.85,185.33,4600.0,185.44,185.99,184.85,185.33,4600.0
2019-08-14 10:50:00,185.32,185.81,185.27,185.34,2200.0,185.32,185.81,185.27,185.34,2200.0
2019-08-14 10:55:00,185.48,185.48,184.0,184.0,7320.0,185.48,185.48,184.0,184.0,7320.0
2019-08-14 11:00:00,184.24,184.7,184.02,184.45,5117.0,184.24,184.7,184.02,184.45,5117.0
2019-08-14 11:05:00,184.21,184.21,183.74,183.98,2907.0,184.21,184.21,183.74,183.98,2907.0
2019-08-14 11:10:00,183.72,183.73,182.92,182.92,2311.0,183.72,183.73,182.92,182.92,2311.0
2019-08-14 11:15:00,182.63,183.27,182.61,183.27,5970.0,182.63,183.27,182.61,183.27,5970.0
2019-08-14 11:20:00,183.53,184.29,183.53,183.96,4014.0,183.53,184.29,183.53,183.96,4014.0
2019-08-14 11:25:00,184.03,184.39,183.81,183.81,3300.0,184.03,184.39,183.81,183.81,3300.0
2019-08-14 11:30:00,183.82,185.02,183.8,185.02,1100.0,183.82,185.02,183.8,185.02,1100.0
2019-08-14 11:35:00,185.09,185.09,183.68,183.81,3330.0,185.09,185.09,183.68,183.81,3330.0
2019-08-14 11:40:00,183.58,183.69,183.19,183.67,4933.0,183.58,183.69,183.19,183.67,4933.0
2019-08-14 11:45:00,183.5,183.51,182.53,183.0,4278.0,183.5,183.51,182.53,183.0,4278.0
2019-08-14 11:50:00,183.15,183.3,182.75,183.3,2002.0,183.15,183.3,182.75,183.3,2002.0
2019-08-14 11:55:00,183.26,183.27,182.71,183.23,1500.0,183.26,183.27,182.71,183.23,1500.0
2019-08-14 12:00:00,183.08,183.15,182.47,182.53,1830.0,183.08,183.15,182.47,182.53,1830.0
2019-08-14 12:05:00,182.46,182.47,181.86,181.93,1801.0,182.46,182.47,181.86,181.93,1801.0
2019-08-14 12:10:00,181.9,182.19,181.54,182.19,6592.0,181.9,182.19,181.54,182.19,6592.0
2019-08-14 12:15:00,182.19,182.88,182.18,182.73,2700.0,182.19,182.88,182.18,182.73,2700.0
2019-08-14 12:20:00,182.89,182.9,182.41,182.44,1200.0,182.89,182.9,182.41,182.44,1200.0
2019-08-14 12:25:00,182.45,182.75,182.34,182.75,1100.0,182.45,182.75,182.34,182.75,1100.0
2019-08-14 12:30:00,183.13,183.33,183.09,183.33,606.0,183.13,183.33,183.09,183.33,606.0
2019-08-14 12:35:00,183.07,183.2,182.79,182.79,1100.0,183.07,183.2,182.79,182.79,1100.0
2019-08-14 12:40:00,182.86,183.09,182.61,183.09,1891.0,182.86,183.09,182.61,183.09,1891.0
2019-08-14 12:45:00,183.08,183.2,182.62,182.63,800.0,183.08,183.2,182.62,182.63,800.0
2019-08-14 12:50:00,182.67,182.8,182.64,182.8,400.0,182.67,182.8,182.64,182.8,400.0
2019-08-14 12:55:00,182.78,182.92,182.3,182.38,7012.0,182.78,182.92,182.3,182.38,7012.0
2019-08-14 13:00:00,182.35,182.35,181.65,181.84,8743.0,182.35,182.35,181.65,181.84,8743.0
2019-08-14 13:05:00,181.79,182.36,181.57,182.36,2463.0,181.79,182.36,181.57,182.36,2463.0
2019-08-14 13:10:00,182.25,182.52,182.02,182.45,2300.0,182.25,182.52,182.02,182.45,2300.0
2019-08-14 13:15:00,182.3,182.35,182.04,182.05,1075.0,182.3,182.35,182.04,182.05,1075.0
2019-08-14 13:20:00,182.2,183.0,182.19,183.0,3042.0,182.2,183.0,182.19,183.0,3042.0
2019-08-14 13:25:00,182.97,183.72,182.94,183.25,22500.0,182.97,183.72,182.94,183.25,22500.0
2019-08-14 13:30:00,183.31,183.76,183.3,183.76,3556.0,183.31,183.76,183.3,183.76,3556.0
2019-08-14 13:35:00,183.9,184.38,183.84,184.24,2650.0,183.9,184.38,183.84,184.24,2650.0
2019-08-14 13:40:00,184.49,185.32,184.49,185.32,4024.0,184.49,185.32,184.49,185.32,4024.0
2019-08-14 13:45:00,185.26,185.26,184.8,185.2,4800.0,185.26,185.26,184.8,185.2,4800.0
2019-08-14 13:50:00,185.21,185.47,185.16,185.4,4468.0,185.21,185.47,185.16,185.4,4468.0
2019-08-14 13:55:00,185.4,185.4,185.4,185.4,100.0,185.4,185.4,185.4,185.4,100.0
2019-08-14 14:00:00,184.83,184.83,184.5,184.5,1700.0,184.83,184.83,184.5,184.5,1700.0
2019-08-14 14:05:00,184.5,184.85,184.17,184.47,9284.0,184.5,184.85,184.17,184.47,9284.0
2019-08-14 14:10:00,184.47,184.86,184.34,184.55,1300.0,184.47,184.86,184.34,184.55,1300.0
2019-08-14 14:15:00,184.7,185.16,184.7,185.16,1350.0,184.7,185.16,184.7,185.16,1350.0
2019-08-14 14:20:00,185.1,185.19,185.0,185.0,4828.0,185.1,185.19,185.0,185.0,4828.0
2019-08-14 14:25:00,185.01,185.11,184.95,184.95,3175.0,185.01,185.11,184.95,184.95,3175.0
2019-08-14 14:30:00,184.95,185.01,184.66,184.66,3300.0,184.95,185.01,184.66,184.66,3300.0
2019-08-14 14:35:00,184.73,184.73,184.5,184.5,2600.0,184.73,184.73,184.5,184.5,2600.0
2019-08-14 14:40:00,184.5,184.54,184.18,184.53,3368.0,184.5,184.54,184.18,184.53,3368.0
2019-08-14 14:45:00,184.71,184.72,184.4,184.6,2120.0,184.71,184.72,184.4,184.6,2120.0
2019-08-14 14:50:00,184.62,185.12,184.61,185.09,2674.0,184.62,185.12,184.61,185.09,2674.0
2019-08-14 14:55:00,185.17,185.25,184.89,184.97,2900.0,185.17,185.25,184.89,184.97,2900.0
2019-08-14 15:00:00,184.99,185.71,184.89,185.71,4784.0,184.99,185.71,184.89,185.71,4784.0
2019-08-14 15:05:00,185.64,185.64,185.33,185.44,2785.0,185.64,185.64,185.33,185.44,2785.0
2019-08-14 15:10:00,185.45,185.55,185.3,185.3,4540.0,185.45,185.55,185.3,185.3,4540.0
2019-08-14 15:15:00,185.2,185.43,185.05,185.3,4915.0,185.2,185.43,185.05,185.3,4915.0
2019-08-14 15:20:00,185.3,185.42,184.86,185.0,8144.0,185.3,185.42,184.86,185.0,8144.0
2019-08-14 15:25:00,185.06,186.02,185.06,185.64,2602.0,185.06,186.02,185.06,185.64,2602.0
2019-08-14 15:30:00,185.3,185.3,184.77,185.17,3886.0,185.3,185.3,184.77,185.17,3886.0
2019-08-14 15:35:00,185.08,185.35,184.8,185.35,4680.0,185.08,185.35,184.8,185.35,4680.0
2019-08-14 15:40:00,185.28,185.28,184.76,184.97,5598.0,185.28,185.28,184.76,184.97,5598.0
2019-08-14 15:45:00,184.85,185.51,184.84,185.1,6642.0,184.85,185.51,184.84,185.1,6642.0
2019-08-14 15:50:00,185.16,186.27,185.1,185.93,10607.0,185.16,186.27,185.1,185.93,10607.0
2019-08-14 15:55:00,186.03,186.03,184.97,185.15,19823.0,186.03,186.03,184.97,185.15,19823.0
2019-08-15 09:30:00,185.36,187.6,185.08,187.11,6998.0,185.36,187.6,185.08,187.11,6998.0
2019-08-15 09:35:00,186.45,186.45,185.17,185.5,3700.0,186.45,186.45,185.17,185.5,3700.0
2019-08-15 09:40:00,185.03,185.86,184.29,185.41,14133.0,185.03,185.86,184.29,185.41,14133.0
2019-08-15 09:45:00,185.05,186.41,185.05,185.67,1833.0,185.05,186.41,185.05,185.67,1833.0
2019-08-15 09:50:00,186.22,186.22,185.78,185.78,1300.0,186.22,186.22,185.78,185.78,1300.0
2019-08-15 09:55:00,186.51,186.63,186.0,186.63,7863.0,186.51,186.63,186.0,186.63,7863.0
2019-08-15 10:00:00,186.57,187.51,186.05,186.58,7759.0,186.57,187.51,186.05,186.58,7759.0
2019-08-15 10:05:00,186.6,186.64,186.0,186.08,3983.0,186.6,186.64,186.0,186.08,3983.0
2019-08-15 10:10:00,186.08,186.84,186.0,186.8,3209.0,186.08,186.84,186.0,186.8,3209.0
2019-08-15 10:15:00,186.72,186.73,186.01,186.06,1300.0,186.72,186.73,186.01,186.06,1300.0
2019-08-15 10:20:00,186.01,186.65,186.0,186.65,2000.0,186.01,186.65,186.0,186.65,2000.0
2019-08-15 10:25:00,186.94,186.94,186.0,186.0,1160.0,186.94,186.94,186.0,186.0,1160.0
2019-08-15 10:30:00,185.92,186.4,185.62,186.4,1100.0,185.92,186.4,185.62,186.4,1100.0
2019-08-15 10:35:00,186.4,186.4,186.0,186.0,1500.0,186.4,186.4,186.0,186.0,1500.0
2019-08-15 10:40:00,186.06,186.06,185.6,185.72,3601.0,186.06,186.06,185.6,185.72,3601.0
2019-08-15 10:45:00,185.77,185.87,185.62,185.63,575.0,185.77,185.87,185.62,185.63,575.0
2019-08-15 10:50:00,185.56,186.41,185.55,186.08,2209.0,185.56,186.41,185.55,186.08,2209.0
2019-08-15 10:55:00,186.0,186.23,186.0,186.12,2468.0,186.0,186.23,186.0,186.12,2468.0
2019-08-15 11:00:00,186.21,186.21,185.67,186.06,1500.0,186.21,186.21,185.67,186.06,1500.0
2019-08-15 11:05:00,185.35,185.78,185.14,185.17,4694.0,185.35,185.78,185.14,185.17,4694.0
2019-08-15 11:10:00,185.01,185.06,184.38,184.74,2670.0,185.01,185.06,184.38,184.74,2670.0
2019-08-15 11:15:00,184.84,185.02,184.66,184.72,1400.0,184.84,185.02,184.66,184.72,1400.0
2019-08-15 11:20:00,184.54,184.8,184.04,184.8,2801.0,184.54,184.8,184.04,184.8,2801.0
2019-08-15 11:25:00,184.62,185.2,184.62,185.16,7453.0,184.62,185.2,184.62,185.16,7453.0
2019-08-15 11:30:00,185.19,185.71,185.14,185.42,1970.0,185.19,185.71,185.14,185.42,1970.0
2019-08-15 11:35:00,185.6,185.78,185.59,185.77,411.0,185.6,185.78,185.59,185.77,411.0
2019-08-15 11:40:00,185.91,185.93,185.29,185.29,3013.0,185.91,185.93,185.29,185.29,3013.0
2019-08-15 11:45:00,185.31,185.86,185.22,185.22,800.0,185.31,185.86,185.22,185.22,800.0
2019-08-15 11:50:00,185.5,185.62,185.05,185.05,1300.0,185.5,185.62,185.05,185.05,1300.0
2019-08-15 11:55:00,185.12,186.08,185.12,185.69,1700.0,185.12,186.08,185.12,185.69,1700.0
2019-08-15 12:00:00,185.69,186.07,185.54,186.07,1548.0,185.69,186.07,185.54,186.07,1548.0
2019-08-15 12:05:00,186.09,186.23,185.81,185.88,1200.0,186.09,186.23,185.81,185.88,1200.0
2019-08-15 12:10:00,185.7,185.82,185.35,185.35,1311.0,185.7,185.82,185.35,185.35,1311.0
2019-08-15 12:15:00,185.61,185.61,185.36,185.36,1010.0,185.61,185.61,185.36,185.36,1010.0
2019-08-15 12:20:00,185.35,185.57,185.24,185.38,1320.0,185.35,185.57,185.24,185.38,1320.0
2019-08-15 12:25:00,185.19,185.37,185.03,185.13,1149.0,185.19,185.37,185.03,185.13,1149.0
2019-08-15 12:30:00,185.04,185.29,185.04,185.14,3000.0,185.04,185.29,185.04,185.14,3000.0
2019-08-15 12:35:00,185.25,185.58,185.0,185.1,2100.0,185.25,185.58,185.0,185.1,2100.0
2019-08-15 12:40:00,185.0,185.17,185.0,185.15,1900.0,185.0,185.17,185.0,185.15,1900.0
2019-08-15 12:45:00,185.01,185.16,184.5,184.5,4384.0,185.01,185.16,184.5,184.5,4384.0
2019-08-15 12:50:00,184.65,184.84,184.57,184.81,800.0,184.65,184.84,184.57,184.81,800.0
2019-08-15 12:55:00,184.61,184.91,184.6,184.79,1200.0,184.61,184.91,184.6,184.79,1200.0
2019-08-15 13:00:00,184.99,185.24,184.99,185.24,700.0,184.99,185.24,184.99,185.24,700.0
2019-08-15 13:05:00,185.05,185.27,184.96,185.24,1301.0,185.05,185.27,184.96,185.24,1301.0
2019-08-15 13:10:00,185.04,185.33,184.96,185.01,1900.0,185.04,185.33,184.96,185.01,1900.0
2019-08-15 13:15:00,185.18,185.24,185.09,185.24,800.0,185.18,185.24,185.09,185.24,800.0
2019-08-15 13:20:00,185.19,185.19,184.97,184.98,400.0,185.19,185.19,184.97,184.98,400.0
2019-08-15 13:25:00,184.87,185.07,184.51,185.07,3700.0,184.87,185.07,184.51,185.07,3700.0
2019-08-15 13:30:00,185.12,185.33,185.12,185.33,400.0,185.12,185.33,185.12,185.33,400.0
2019-08-15 13:35:00,185.19,185.19,184.75,184.9,1100.0,185.19,185.19,184.75,184.9,1100.0
2019-08-15 13:40:00,184.88,184.88,184.36,184.49,5002.0,184.88,184.88,184.36,184.49,5002.0
2019-08-15 13:45:00,184.43,184.52,183.96,183.96,5348.0,184.43,184.52,183.96,183.96,5348.0
2019-08-15 13:50:00,184.23,184.49,183.35,183.59,3200.0,184.23,184.49,183.35,183.59,3200.0
2019-08-15 13:55:00,183.31,183.75,183.31,183.56,1400.0,183.31,183.75,183.31,183.56,1400.0
2019-08-15 14:00:00,183.53,183.94,183.51,183.58,1700.0,183.53,183.94,183.51,183.58,1700.0
2019-08-15 14:05:00,183.42,184.05,183.42,184.0,3117.0,183.42,184.05,183.42,184.0,3117.0
2019-08-15 14:10:00,183.78,184.43,183.78,183.99,1775.0,183.78,184.43,183.78,183.99,1775.0
2019-08-15 14:15:00,184.06,184.15,183.85,183.87,883.0,184.06,184.15,183.85,183.87,883.0
2019-08-15 14:20:00,183.77,184.39,183.77,184.36,800.0,183.77,184.39,183.77,184.36,800.0
2019-08-15 14:25:00,184.25,184.25,184.0,184.01,1200.0,184.25,184.25,184.0,184.01,1200.0
2019-08-15 14:30:00,184.0,184.13,183.42,183.94,4000.0,184.0,184.13,183.42,183.94,4000.0
2019-08-15 14:35:00,183.85,184.04,183.85,184.02,600.0,183.85,184.04,183.85,184.02,600.0
2019-08-15 14:40:00,183.91,184.5,183.87,184.5,600.0,183.91,184.5,183.87,184.5,600.0
2019-08-15 14:45:00,184.59,184.6,184.2,184.47,866.0,184.59,184.6,184.2,184.47,866.0
2019-08-15 14:50:00,184.22,184.58,184.0,184.39,1315.0,184.22,184.58,184.0,184.39,1315.0
2019-08-15 14:55:00,184.54,184.54,184.46,184.46,200.0,184.54,184.54,184.46,184.46,200.0
2019-08-15 15:00:00,184.3,184.86,184.17,184.86,1500.0,184.3,184.86,184.17,184.86,1500.0
2019-08-15 15:05:00,184.72,184.95,184.6,184.94,1500.0,184.72,184.95,184.6,184.94,1500.0
2019-08-15 15:10:00,185.0,185.04,184.75,185.04,2700.0,185.0,185.04,184.75,185.04,2700.0
2019-08-15 15:15:00,185.0,185.13,184.95,185.06,2030.0,185.0,185.13,184.95,185.06,2030.0
2019-08-15 15:20:00,185.09,185.25,185.0,185.0,2150.0,185.09,185.25,185.0,185.0,2150.0
2019-08-15 15:25:00,184.96,185.39,184.9,185.39,1800.0,184.96,185.39,184.9,185.39,1800.0
2019-08-15 15:30:00,185.18,185.63,185.17,185.63,1200.0,185.18,185.63,185.17,185.63,1200.0
2019-08-15 15:35:00,185.48,185.68,185.33,185.41,1913.0,185.48,185.68,185.33,185.41,1913.0
2019-08-15 15:40:00,185.64,185.82,185.33,185.81,3703.0,185.64,185.82,185.33,185.81,3703.0
2019-08-15 15:45:00,185.73,186.42,185.73,186.41,5717.0,185.73,186.42,185.73,186.41,5717.0
2019-08-15 15:50:00,186.24,186.77,186.13,186.55,10300.0,186.24,186.77,186.13,186.55,10300.0
2019-08-15 15:55:00,186.57,186.77,186.08,186.18,30788.0,186.57,186.77,186.08,186.18,30788.0
2019-08-16 09:30:00,188.3,189.48,187.86,188.87,7672.0,188.3,189.48,187.86,188.87,7672.0
2019-08-16 09:35:00,189.39,189.93,188.25,188.53,10390.0,189.39,189.93,188.25,188.53,10390.0
2019-08-16 09:40:00,188.79,189.32,187.84,189.31,1962.0,188.79,189.32,187.84,189.31,1962.0
2019-08-16 09:45:00,189.27,189.27,187.48,187.48,3290.0,189.27,189.27,187.48,187.48,3290.0
2019-08-16 09:50:00,187.89,187.97,187.6,187.97,875.0,187.89,187.97,187.6,187.97,875.0
2019-08-16 09:55:00,188.14,188.59,188.14,188.54,4000.0,188.14,188.59,188.14,188.54,4000.0
2019-08-16 10:00:00,188.29,189.7,188.25,189.16,5975.0,188.29,189.7,188.25,189.16,5975.0
2019-08-16 10:05:00,189.35,189.4,188.58,188.81,1600.0,189.35,189.4,188.58,188.81,1600.0
2019-08-16 10:10:00,188.9,189.08,188.57,189.03,3015.0,188.9,189.08,188.57,189.03,3015.0
2019-08-16 10:15:00,188.73,189.05,188.73,188.88,1254.0,188.73,189.05,188.73,188.88,1254.0
2019-08-16 10:20:00,189.15,189.44,188.93,189.4,2538.0,189.15,189.44,188.93,189.4,2538.0
2019-08-16 10:25:00,189.83,189.83,189.51,189.61,1016.0,189.83,189.83,189.51,189.61,1016.0
2019-08-16 10:30:00,189.34,189.34,189.07,189.12,1945.0,189.34,189.34,189.07,189.12,1945.0
2019-08-16 10:35:00,189.24,189.68,189.2,189.5,2020.0,189.24,189.68,189.2,189.5,2020.0
2019-08-16 10:40:00,189.34,189.74,189.34,189.62,1200.0,189.34,189.74,189.34,189.62,1200.0
2019-08-16 10:45:00,189.71,189.86,189.47,189.47,2228.0,189.71,189.86,189.47,189.47,2228.0
2019-08-16 10:50:00,189.6,189.61,189.47,189.47,258.0,189.6,189.61,189.47,189.47,258.0
2019-08-16 10:55:00,189.71,190.19,189.64,190.16,4066.0,189.71,190.19,189.64,190.16,4066.0
2019-08-16 11:00:00,190.28,190.61,190.2,190.29,2603.0,190.28,190.61,190.2,190.29,2603.0
2019-08-16 11:05:00,190.46,190.87,190.46,190.77,2760.0,190.46,190.87,190.46,190.77,2760.0
2019-08-16 11:10:00,190.66,190.77,190.25,190.25,1602.0,190.66,190.77,190.25,190.25,1602.0
2019-08-16 11:15:00,190.22,190.49,189.78,190.02,3914.0,190.22,190.49,189.78,190.02,3914.0
2019-08-16 11:20:00,190.14,190.39,190.14,190.38,1225.0,190.14,190.39,190.14,190.38,1225.0
2019-08-16 11:25:00,190.39,190.47,189.88,189.97,1000.0,190.39,190.47,189.88,189.97,1000.0
2019-08-16 11:30:00,189.85,189.96,189.51,189.71,1900.0,189.85,189.96,189.51,189.71,1900.0
2019-08-16 11:35:00,189.85,189.85,189.68,189.68,200.0,189.85,189.85,189.68,189.68,200.0
2019-08-16 11:40:00,189.24,189.24,189.03,189.03,300.0,189.24,189.24,189.03,189.03,300.0
2019-08-16 11:45:00,189.03,189.52,189.03,189.52,1302.0,189.03,189.52,189.03,189.52,1302.0
2019-08-16 11:50:00,189.52,189.89,189.51,189.68,4000.0,189.52,189.89,189.51,189.68,4000.0
2019-08-16 11:55:00,189.63,189.9,189.63,189.9,1200.0,189.63,189.9,189.63,189.9,1200.0
2019-08-16 12:00:00,189.91,190.18,189.88,189.89,600.0,189.91,190.18,189.88,189.89,600.0
2019-08-16 12:05:00,189.93,190.11,189.81,190.09,2841.0,189.93,190.11,189.81,190.09,2841.0
2019-08-16 12:10:00,189.9,190.14,189.9,189.95,1700.0,189.9,190.14,189.9,189.95,1700.0
2019-08-16 12:15:00,189.97,189.97,189.35,189.63,1600.0,189.97,189.97,189.35,189.63,1600.0
2019-08-16 12:20:00,189.72,189.87,189.48,189.48,1800.0,189.72,189.87,189.48,189.48,1800.0
2019-08-16 12:25:00,189.56,189.72,189.47,189.51,1200.0,189.56,189.72,189.47,189.51,1200.0
2019-08-16 12:30:00,189.63,189.63,189.55,189.55,600.0,189.63,189.63,189.55,189.55,600.0
2019-08-16 12:35:00,189.6,189.68,189.48,189.5,1707.0,189.6,189.68,189.48,189.5,1707.0
2019-08-16 12:40:00,189.38,189.57,189.37,189.39,2800.0,189.38,189.57,189.37,189.39,2800.0
2019-08-16 12:45:00,189.45,189.55,189.3,189.3,4279.0,189.45,189.55,189.3,189.3,4279.0
2019-08-16 12:50:00,189.32,189.32,188.89,188.89,900.0,189.32,189.32,188.89,188.89,900.0
2019-08-16 12:55:00,188.91,189.16,188.83,189.01,1900.0,188.91,189.16,188.83,189.01,1900.0
2019-08-16 13:00:00,189.08,189.32,188.98,189.16,2416.0,189.08,189.32,188.98,189.16,2416.0
2019-08-16 13:05:00,189.11,189.18,188.8,188.82,1200.0,189.11,189.18,188.8,188.82,1200.0
2019-08-16 13:10:00,188.77,189.08,188.77,188.95,600.0,188.77,189.08,188.77,188.95,600.0
2019-08-16 13:15:00,188.95,189.05,188.77,188.94,1900.0,188.95,189.05,188.77,188.94,1900.0
2019-08-16 13:20:00,188.95,189.16,188.9,189.16,1200.0,188.95,189.16,188.9,189.16,1200.0
2019-08-16 13:25:00,188.91,189.25,188.91,189.15,1300.0,188.91,189.25,188.91,189.15,1300.0
2019-08-16 13:30:00,189.25,189.25,189.07,189.14,1300.0,189.25,189.25,189.07,189.14,1300.0
2019-08-16 13:35:00,189.03,189.19,189.03,189.08,800.0,189.03,189.19,189.03,189.08,800.0
2019-08-16 13:40:00,189.09,189.12,188.82,188.89,3665.0,189.09,189.12,188.82,188.89,3665.0
2019-08-16 13:45:00,188.85,188.85,188.58,188.58,600.0,188.85,188.85,188.58,188.58,600.0
2019-08-16 13:50:00,188.84,188.84,188.64,188.67,1200.0,188.84,188.84,188.64,188.67,1200.0
2019-08-16 13:55:00,188.64,188.85,188.64,188.79,1145.0,188.64,188.85,188.64,188.79,1145.0
2019-08-16 14:00:00,188.79,189.17,188.7,189.17,3600.0,188.79,189.17,188.7,189.17,3600.0
2019-08-16 14:05:00,189.03,189.07,188.49,188.49,2315.0,189.03,189.07,188.49,188.49,2315.0
2019-08-16 14:10:00,188.36,188.75,188.26,188.72,7161.0,188.36,188.75,188.26,188.72,7161.0
2019-08-16 14:15:00,188.72,188.78,188.54,188.66,1030.0,188.72,188.78,188.54,188.66,1030.0
2019-08-16 14:20:00,188.73,188.76,188.5,188.5,1551.0,188.73,188.76,188.5,188.5,1551.0
2019-08-16 14:25:00,188.6,188.76,188.48,188.69,2600.0,188.6,188.76,188.48,188.69,2600.0
2019-08-16 14:30:00,188.62,188.81,188.54,188.81,1500.0,188.62,188.81,188.54,188.81,1500.0
2019-08-16 14:35:00,188.84,188.92,188.67,188.68,1600.0,188.84,188.92,188.67,188.68,1600.0
2019-08-16 14:40:00,188.53,188.73,188.42,188.52,4000.0,188.53,188.73,188.42,188.52,4000.0
2019-08-16 14:45:00,188.52,188.71,188.37,188.71,3778.0,188.52,188.71,188.37,188.71,3778.0
2019-08-16 14:50:00,188.71,189.08,188.62,188.95,2100.0,188.71,189.08,188.62,188.95,2100.0
2019-08-16 14:55:00,189.01,189.37,189.01,189.07,3300.0,189.01,189.37,189.01,189.07,3300.0
2019-08-16 15:00:00,189.02,189.39,189.01,189.23,3000.0,189.02,189.39,189.01,189.23,3000.0
2019-08-16 15:05:00,189.23,189.52,189.23,189.37,2801.0,189.23,189.52,189.23,189.37,2801.0
2019-08-16 15:10:00,189.37,189.38,189.06,189.06,3130.0,189.37,189.38,189.06,189.06,3130.0
2019-08-16 15:15:00,189.04,189.22,188.94,189.02,2800.0,189.04,189.22,188.94,189.02,2800.0
2019-08-16 15:20:00,189.0,189.09,188.87,188.87,2700.0,189.0,189.09,188.87,188.87,2700.0
2019-08-16 15:25:00,188.97,189.12,188.85,188.92,3200.0,188.97,189.12,188.85,188.92,3200.0
2019-08-16 15:30:00,188.85,188.85,188.31,188.65,5142.0,188.85,188.85,188.31,188.65,5142.0
2019-08-16 15:35:00,188.57,188.75,188.19,188.36,6245.0,188.57,188.75,188.19,188.36,6245.0
2019-08-16 15:40:00,188.38,188.43,188.09,188.16,6913.0,188.38,188.43,188.09,188.16,6913.0
2019-08-16 15:45:00,188.26,188.27,187.99,188.01,5528.0,188.26,188.27,187.99,188.01,5528.0
2019-08-16 15:50:00,188.01,188.55,188.01,188.41,9257.0,188.01,188.55,188.01,188.41,9257.0
2019-08-16 15:55:00,188.15,188.56,188.15,188.4,19661.0,188.15,188.56,188.15,188.4,19661.0
2019-08-19 09:35:00,192.2,192.81,191.0,192.49,10251.0,192.2,192.81,191.0,192.49,10251.0
2019-08-19 09:40:00,192.49,192.59,191.65,191.65,3495.0,192.49,192.59,191.65,191.65,3495.0
2019-08-19 09:45:00,192.01,192.01,190.3,190.31,4826.0,192.01,192.01,190.3,190.31,4826.0
2019-08-19 09:50:00,190.18,190.53,189.67,189.75,5945.0,190.18,190.53,189.67,189.75,5945.0
2019-08-19 09:55:00,189.83,189.83,188.99,189.3,3264.0,189.83,189.83,188.99,189.3,3264.0
2019-08-19 10:00:00,189.3,189.75,189.28,189.63,2227.0,189.3,189.75,189.28,189.63,2227.0
2019-08-19 10:05:00,189.4,189.4,188.64,188.64,300.0,189.4,189.4,188.64,188.64,300.0
2019-08-19 10:10:00,188.67,188.69,188.0,188.33,1900.0,188.67,188.69,188.0,188.33,1900.0
2019-08-19 10:15:00,188.28,188.93,188.28,188.89,1345.0,188.28,188.93,188.28,188.89,1345.0
2019-08-19 10:20:00,188.5,188.62,188.27,188.54,1047.0,188.5,188.62,188.27,188.54,1047.0
2019-08-19 10:25:00,188.31,188.93,188.31,188.79,1514.0,188.31,188.93,188.31,188.79,1514.0
2019-08-19 10:30:00,188.68,188.69,188.47,188.47,300.0,188.68,188.69,188.47,188.47,300.0
2019-08-19 10:35:00,188.74,188.88,188.74,188.88,601.0,188.74,188.88,188.74,188.88,601.0
2019-08-19 10:40:00,188.93,189.21,188.76,188.76,2030.0,188.93,189.21,188.76,188.76,2030.0
2019-08-19 10:45:00,188.41,189.09,188.41,189.06,1500.0,188.41,189.09,188.41,189.06,1500.0
2019-08-19 10:50:00,188.78,188.93,188.78,188.91,1104.0,188.78,188.93,188.78,188.91,1104.0
2019-08-19 10:55:00,188.63,189.22,188.62,189.18,850.0,188.63,189.22,188.62,189.18,850.0
2019-08-19 11:00:00,189.11,189.39,188.86,189.15,6223.0,189.11,189.39,188.86,189.15,6223.0
2019-08-19 11:05:00,189.11,189.43,189.11,189.12,2200.0,189.11,189.43,189.11,189.12,2200.0
2019-08-19 11:10:00,189.12,189.49,189.11,189.25,6260.0,189.12,189.49,189.11,189.25,6260.0
2019-08-19 11:15:00,189.12,189.48,188.97,189.0,1623.0,189.12,189.48,188.97,189.0,1623.0
2019-08-19 11:20:00,189.0,189.0,189.0,189.0,0.0,189.0,189.0,189.0,189.0,0.0
2019-08-19 11:25:00,189.05,189.11,188.89,189.0,1020.0,189.05,189.11,188.89,189.0,1020.0
2019-08-19 11:30:00,189.0,189.13,188.96,189.12,4169.0,189.0,189.13,188.96,189.12,4169.0
2019-08-19 11:35:00,189.06,189.06,188.94,188.98,800.0,189.06,189.06,188.94,188.98,800.0
2019-08-19 11:40:00,189.04,189.13,188.94,188.94,2800.0,189.04,189.13,188.94,188.94,2800.0
2019-08-19 11:45:00,189.09,189.09,188.88,188.99,1000.0,189.09,189.09,188.88,188.99,1000.0
2019-08-19 11:50:00,189.03,189.21,188.89,188.93,5550.0,189.03,189.21,188.89,188.93,5550.0
2019-08-19 11:55:00,188.96,189.31,188.96,189.28,2416.0,188.96,189.31,188.96,189.28,2416.0
2019-08-19 12:00:00,189.23,189.51,189.22,189.33,760.0,189.23,189.51,189.22,189.33,760.0
2019-08-19 12:05:00,189.2,189.22,189.14,189.22,606.0,189.2,189.22,189.14,189.22,606.0
2019-08-19 12:10:00,189.24,189.44,189.04,189.44,2200.0,189.24,189.44,189.04,189.44,2200.0
2019-08-19 12:15:00,189.44,189.48,189.36,189.38,600.0,189.44,189.48,189.36,189.38,600.0
2019-08-19 12:20:00,189.63,189.63,189.58,189.58,200.0,189.63,189.63,189.58,189.58,200.0
2019-08-19 12:25:00,189.34,189.36,189.34,189.36,200.0,189.34,189.36,189.34,189.36,200.0
2019-08-19 12:30:00,189.36,189.58,189.35,189.58,750.0,189.36,189.58,189.35,189.58,750.0
2019-08-19 12:35:00,189.77,189.85,189.69,189.69,816.0,189.77,189.85,189.69,189.69,816.0
2019-08-19 12:40:00,189.9,189.96,189.8,189.96,600.0,189.9,189.96,189.8,189.96,600.0
2019-08-19 12:45:00,189.99,190.11,189.9,190.11,510.0,189.99,190.11,189.9,190.11,510.0
2019-08-19 12:50:00,190.08,190.34,189.96,190.34,3600.0,190.08,190.34,189.96,190.34,3600.0
2019-08-19 12:55:00,190.19,190.55,190.15,190.55,1483.0,190.19,190.55,190.15,190.55,1483.0
2019-08-19 13:00:00,190.46,190.46,190.32,190.32,900.0,190.46,190.46,190.32,190.32,900.0
2019-08-19 13:05:00,190.32,190.32,190.32,190.32,0.0,190.32,190.32,190.32,190.32,0.0
2019-08-19 13:10:00,190.17,190.22,190.09,190.22,1965.0,190.17,190.22,190.09,190.22,1965.0
2019-08-19 13:15:00,190.18,190.27,190.18,190.27,605.0,190.18,190.27,190.18,190.27,605.0
2019-08-19 13:20:00,190.27,190.52,190.27,190.34,2443.0,190.27,190.52,190.27,190.34,2443.0
2019-08-19 13:25:00,190.35,190.37,190.27,190.34,600.0,190.35,190.37,190.27,190.34,600.0
2019-08-19 13:30:00,190.38,190.38,190.38,190.38,300.0,190.38,190.38,190.38,190.38,300.0
2019-08-19 13:35:00,190.42,190.45,190.32,190.45,326.0,190.42,190.45,190.32,190.45,326.0
2019-08-19 13:40:00,190.51,190.58,190.36,190.36,1994.0,190.51,190.58,190.36,190.36,1994.0
2019-08-19 13:45:00,190.49,190.5,190.49,190.5,216.0,190.49,190.5,190.49,190.5,216.0
2019-08-19 13:50:00,190.31,190.38,190.14,190.17,2300.0,190.31,190.38,190.14,190.17,2300.0
2019-08-19 13:55:00,190.26,190.26,190.08,190.18,1124.0,190.26,190.26,190.08,190.18,1124.0
2019-08-19 14:00:00,190.02,190.03,189.7,189.85,1575.0,190.02,190.03,189.7,189.85,1575.0
2019-08-19 14:05:00,189.9,189.91,189.67,189.67,900.0,189.9,189.91,189.67,189.67,900.0
2019-08-19 14:10:00,189.73,189.88,189.54,189.74,2000.0,189.73,189.88,189.54,189.74,2000.0
2019-08-19 14:15:00,189.86,189.99,189.84,189.94,2329.0,189.86,189.99,189.84,189.94,2329.0
2019-08-19 14:20:00,189.9,190.09,189.81,190.03,1329.0,189.9,190.09,189.81,190.03,1329.0
2019-08-19 14:25:00,190.12,190.12,190.11,190.11,200.0,190.12,190.12,190.11,190.11,200.0
2019-08-19 14:30:00,190.18,190.21,190.17,190.21,400.0,190.18,190.21,190.17,190.21,400.0
2019-08-19 14:35:00,190.06,190.06,190.01,190.01,303.0,190.06,190.06,190.01,190.01,303.0
2019-08-19 14:40:00,190.0,190.34,190.0,190.2,2901.0,190.0,190.34,190.0,190.2,2901.0
2019-08-19 14:45:00,190.13,190.17,190.13,190.17,600.0,190.13,190.17,190.13,190.17,600.0
2019-08-19 14:50:00,190.18,190.18,189.97,190.0,1600.0,190.18,190.18,189.97,190.0,1600.0
2019-08-19 14:55:00,190.0,190.2,189.94,190.0,2460.0,190.0,190.2,189.94,190.0,2460.0
2019-08-19 15:00:00,190.14,190.2,189.88,189.99,2900.0,190.14,190.2,189.88,189.99,2900.0
2019-08-19 15:05:00,189.95,190.14,189.95,190.02,1965.0,189.95,190.14,189.95,190.02,1965.0
2019-08-19 15:10:00,190.05,190.05,189.97,189.97,1645.0,190.05,190.05,189.97,189.97,1645.0
2019-08-19 15:15:00,189.86,189.95,189.81,189.81,457.0,189.86,189.95,189.81,189.81,457.0
2019-08-19 15:20:00,189.84,189.91,189.69,189.69,2200.0,189.84,189.91,189.69,189.69,2200.0
2019-08-19 15:25:00,189.71,189.73,189.6,189.7,907.0,189.71,189.73,189.6,189.7,907.0
2019-08-19 15:30:00,189.73,189.73,189.37,189.59,1879.0,189.73,189.73,189.37,189.59,1879.0
2019-08-19 15:35:00,189.61,189.89,189.47,189.61,1489.0,189.61,189.89,189.47,189.61,1489.0
2019-08-19 15:40:00,189.42,189.55,189.4,189.48,1267.0,189.42,189.55,189.4,189.48,1267.0
2019-08-19 15:45:00,189.48,189.57,189.41,189.44,3245.0,189.48,189.57,189.41,189.44,3245.0
2019-08-19 15:50:00,189.43,189.66,189.28,189.58,5930.0,189.43,189.66,189.28,189.58,5930.0
2019-08-19 15:55:00,189.6,189.7,188.87,189.08,16882.0,189.6,189.7,188.87,189.08,16882.0
2019-08-20 09:30:00,188.92,190.46,188.51,190.2,13131.0,188.92,190.46,188.51,190.2,13131.0
2019-08-20 09:35:00,190.2,190.47,188.5,190.47,7597.0,190.2,190.47,188.5,190.47,7597.0
2019-08-20 09:40:00,189.8,191.43,189.24,191.41,5753.0,189.8,191.43,189.24,191.41,5753.0
2019-08-20 09:45:00,190.74,191.35,190.13,190.29,7625.0,190.74,191.35,190.13,190.29,7625.0
2019-08-20 09:50:00,190.33,191.45,190.33,191.2,13591.0,190.33,191.45,190.33,191.2,13591.0
2019-08-20 09:55:00,191.46,191.71,190.39,190.39,2276.0,191.46,191.71,190.39,190.39,2276.0
2019-08-20 10:00:00,190.56,190.8,190.48,190.8,2791.0,190.56,190.8,190.48,190.8,2791.0
2019-08-20 10:05:00,191.09,191.72,191.08,191.24,1828.0,191.09,191.72,191.08,191.24,1828.0
2019-08-20 10:10:00,190.94,192.26,190.94,192.26,3357.0,190.94,192.26,190.94,192.26,3357.0
2019-08-20 10:15:00,192.05,192.09,191.77,192.0,1701.0,192.05,192.09,191.77,192.0,1701.0
2019-08-20 10:20:00,191.92,191.92,191.48,191.48,400.0,191.92,191.92,191.48,191.48,400.0
2019-08-20 10:25:00,191.62,191.66,191.08,191.61,1222.0,191.62,191.66,191.08,191.61,1222.0
2019-08-20 10:30:00,191.62,191.75,191.34,191.34,1971.0,191.62,191.75,191.34,191.34,1971.0
2019-08-20 10:35:00,191.33,191.49,190.99,191.3,3015.0,191.33,191.49,190.99,191.3,3015.0
2019-08-20 10:40:00,191.25,191.41,190.92,191.41,2600.0,191.25,191.41,190.92,191.41,2600.0
2019-08-20 10:45:00,191.12,191.12,190.92,190.92,2082.0,191.12,191.12,190.92,190.92,2082.0
2019-08-20 10:50:00,190.88,191.23,190.88,191.17,3600.0,190.88,191.23,190.88,191.17,3600.0
2019-08-20 10:55:00,191.14,191.53,191.14,191.5,6100.0,191.14,191.53,191.14,191.5,6100.0
2019-08-20 11:00:00,191.5,191.76,191.34,191.7,3438.0,191.5,191.76,191.34,191.7,3438.0
2019-08-20 11:05:00,191.81,192.11,191.62,191.97,7317.0,191.81,192.11,191.62,191.97,7317.0
2019-08-20 11:10:00,192.06,192.14,191.93,192.0,2600.0,192.06,192.14,191.93,192.0,2600.0
2019-08-20 11:15:00,192.03,192.17,191.88,192.14,8100.0,192.03,192.17,191.88,192.14,8100.0
2019-08-20 11:20:00,192.0,192.06,191.7,191.84,12595.0,192.0,192.06,191.7,191.84,12595.0
2019-08-20 11:25:00,191.87,192.05,191.85,192.05,1282.0,191.87,192.05,191.85,192.05,1282.0
2019-08-20 11:30:00,191.97,192.26,191.97,192.26,700.0,191.97,192.26,191.97,192.26,700.0
2019-08-20 11:35:00,192.42,192.42,192.27,192.27,900.0,192.42,192.42,192.27,192.27,900.0
2019-08-20 11:40:00,192.02,192.24,191.96,192.09,3324.0,192.02,192.24,191.96,192.09,3324.0
2019-08-20 11:45:00,192.09,192.4,192.08,192.4,600.0,192.09,192.4,192.08,192.4,600.0
2019-08-20 11:50:00,192.45,192.46,192.28,192.28,400.0,192.45,192.46,192.28,192.28,400.0
2019-08-20 11:55:00,192.31,192.79,192.3,192.68,3891.0,192.31,192.79,192.3,192.68,3891.0
2019-08-20 12:00:00,192.61,192.73,192.6,192.69,1714.0,192.61,192.73,192.6,192.69,1714.0
2019-08-20 12:05:00,192.69,192.69,192.28,192.28,1532.0,192.69,192.69,192.28,192.28,1532.0
2019-08-20 12:10:00,192.13,192.25,192.01,192.25,1045.0,192.13,192.25,192.01,192.25,1045.0
2019-08-20 12:15:00,192.42,192.42,192.3,192.3,300.0,192.42,192.42,192.3,192.3,300.0
2019-08-20 12:20:00,192.27,192.27,192.19,192.19,500.0,192.27,192.27,192.19,192.19,500.0
2019-08-20 12:25:00,192.1,192.46,192.05,192.46,4620.0,192.1,192.46,192.05,192.46,4620.0
2019-08-20 12:30:00,192.36,192.47,192.31,192.46,1306.0,192.36,192.47,192.31,192.46,1306.0
2019-08-20 12:35:00,192.2,192.33,191.96,192.33,1000.0,192.2,192.33,191.96,192.33,1000.0
2019-08-20 12:40:00,192.22,192.29,192.11,192.29,918.0,192.22,192.29,192.11,192.29,918.0
2019-08-20 12:45:00,192.38,192.58,192.38,192.58,900.0,192.38,192.58,192.38,192.58,900.0
2019-08-20 12:50:00,192.43,192.5,192.43,192.5,300.0,192.43,192.5,192.43,192.5,300.0
2019-08-20 12:55:00,192.59,192.75,192.52,192.68,1200.0,192.59,192.75,192.52,192.68,1200.0
2019-08-20 13:00:00,192.53,192.64,192.45,192.58,1400.0,192.53,192.64,192.45,192.58,1400.0
2019-08-20 13:05:00,192.5,192.75,192.5,192.75,2032.0,192.5,192.75,192.5,192.75,2032.0
2019-08-20 13:10:00,192.8,193.11,192.8,193.11,5606.0,192.8,193.11,192.8,193.11,5606.0
2019-08-20 13:15:00,192.99,193.09,192.98,193.06,920.0,192.99,193.09,192.98,193.06,920.0
2019-08-20 13:20:00,193.03,193.06,192.86,192.9,2600.0,193.03,193.06,192.86,192.9,2600.0
2019-08-20 13:25:00,192.72,193.13,192.72,192.99,3430.0,192.72,193.13,192.72,192.99,3430.0
2019-08-20 13:30:00,193.0,193.04,192.74,192.74,1100.0,193.0,193.04,192.74,192.74,1100.0
2019-08-20 13:35:00,192.6,192.75,192.49,192.57,1852.0,192.6,192.75,192.49,192.57,1852.0
2019-08-20 13:40:00,192.49,192.7,192.37,192.44,1344.0,192.49,192.7,192.37,192.44,1344.0
2019-08-20 13:45:00,192.44,192.52,192.31,192.31,796.0,192.44,192.52,192.31,192.31,796.0
2019-08-20 13:50:00,192.24,192.73,192.24,192.73,2400.0,192.24,192.73,192.24,192.73,2400.0
2019-08-20 13:55:00,192.73,192.73,192.73,192.73,100.0,192.73,192.73,192.73,192.73,100.0
2019-08-20 14:00:00,192.8,192.8,192.51,192.65,2990.0,192.8,192.8,192.51,192.65,2990.0
2019-08-20 14:05:00,192.59,192.74,192.38,192.54,3800.0,192.59,192.74,192.38,192.54,3800.0
2019-08-20 14:10:00,192.59,192.59,192.3,192.3,637.0,192.59,192.59,192.3,192.3,637.0
2019-08-20 14:15:00,192.23,192.23,192.2,192.21,450.0,192.23,192.23,192.2,192.21,450.0
2019-08-20 14:20:00,192.04,192.04,191.51,191.93,2700.0,192.04,192.04,191.51,191.93,2700.0
2019-08-20 14:25:00,192.0,192.0,191.89,192.0,465.0,192.0,192.0,191.89,192.0,465.0
2019-08-20 14:30:00,192.0,192.44,192.0,192.23,1794.0,192.0,192.44,192.0,192.23,1794.0
2019-08-20 14:35:00,192.26,192.26,192.15,192.17,500.0,192.26,192.26,192.15,192.17,500.0
2019-08-20 14:40:00,192.12,192.19,192.01,192.1,2998.0,192.12,192.19,192.01,192.1,2998.0
2019-08-20 14:45:00,192.03,192.36,192.03,192.35,3818.0,192.03,192.36,192.03,192.35,3818.0
2019-08-20 14:50:00,192.25,192.26,192.03,192.26,1738.0,192.25,192.26,192.03,192.26,1738.0
2019-08-20 14:55:00,192.19,192.45,192.12,192.45,2413.0,192.19,192.45,192.12,192.45,2413.0
2019-08-20 15:00:00,192.37,192.85,192.37,192.85,3744.0,192.37,192.85,192.37,192.85,3744.0
2019-08-20 15:05:00,192.77,192.88,192.43,192.43,2795.0,192.77,192.88,192.43,192.43,2795.0
2019-08-20 15:10:00,192.39,192.74,192.33,192.74,2905.0,192.39,192.74,192.33,192.74,2905.0
2019-08-20 15:15:00,192.54,192.68,192.34,192.56,1217.0,192.54,192.68,192.34,192.56,1217.0
2019-08-20 15:20:00,192.51,192.66,192.49,192.59,2052.0,192.51,192.66,192.49,192.59,2052.0
2019-08-20 15:25:00,192.52,192.56,192.35,192.46,2216.0,192.52,192.56,192.35,192.46,2216.0
2019-08-20 15:30:00,192.46,192.87,192.45,192.86,3805.0,192.46,192.87,192.45,192.86,3805.0
2019-08-20 15:35:00,192.67,192.91,192.51,192.52,5441.0,192.67,192.91,192.51,192.52,5441.0
2019-08-20 15:40:00,192.48,192.69,192.46,192.61,5041.0,192.48,192.69,192.46,192.61,5041.0
2019-08-20 15:45:00,192.6,193.04,192.52,193.04,4618.0,192.6,193.04,192.52,193.04,4618.0
2019-08-20 15:50:00,192.93,193.19,192.89,192.96,8516.0,192.93,193.19,192.89,192.96,8516.0
2019-08-20 15:55:00,192.91,193.23,192.35,192.95,36471.0,192.91,193.23,192.35,192.95,36471.0
2019-08-21 09:30:00,192.93,192.93,192.93,192.93,0.0,192.93,192.93,192.93,192.93,0.0
2019-08-21 09:35:00,194.2,198.6,194.2,198.09,24236.0,194.2,198.6,194.2,198.09,24236.0
2019-08-21 09:40:00,198.3,199.58,197.74,198.62,7439.0,198.3,199.58,197.74,198.62,7439.0
2019-08-21 09:45:00,198.6,199.73,198.15,199.09,22020.0,198.6,199.73,198.15,199.09,22020.0
2019-08-21 09:50:00,199.0,199.7,198.62,199.7,21519.0,199.0,199.7,198.62,199.7,21519.0
2019-08-21 09:55:00,199.85,200.6,199.42,199.48,13478.0,199.85,200.6,199.42,199.48,13478.0
2019-08-21 10:00:00,199.49,199.75,198.24,198.45,8268.0,199.49,199.75,198.24,198.45,8268.0
2019-08-21 10:05:00,198.48,199.38,198.41,198.87,8540.0,198.48,199.38,198.41,198.87,8540.0
2019-08-21 10:10:00,199.0,199.42,198.95,199.42,3179.0,199.0,199.42,198.95,199.42,3179.0
2019-08-21 10:15:00,199.37,200.18,199.01,199.08,8688.0,199.37,200.18,199.01,199.08,8688.0
2019-08-21 10:20:00,199.33,199.85,199.0,199.64,7789.0,199.33,199.85,199.0,199.64,7789.0
2019-08-21 10:25:00,199.68,199.98,199.66,199.93,4047.0,199.68,199.98,199.66,199.93,4047.0
2019-08-21 10:30:00,199.81,199.87,199.41,199.65,2120.0,199.81,199.87,199.41,199.65,2120.0
2019-08-21 10:35:00,199.83,200.32,199.5,200.05,10357.0,199.83,200.32,199.5,200.05,10357.0
2019-08-21 10:40:00,199.83,200.26,199.54,200.02,5286.0,199.83,200.26,199.54,200.02,5286.0
2019-08-21 10:45:00,200.03,200.56,199.73,200.47,7846.0,200.03,200.56,199.73,200.47,7846.0
2019-08-21 10:50:00,200.62,201.46,200.54,201.17,9682.0,200.62,201.46,200.54,201.17,9682.0
2019-08-21 10:55:00,201.25,201.25,200.21,200.72,8124.0,201.25,201.25,200.21,200.72,8124.0
2019-08-21 11:00:00,200.57,201.16,200.43,201.16,4754.0,200.57,201.16,200.43,201.16,4754.0
2019-08-21 11:05:00,201.14,201.28,200.78,201.06,3385.0,201.14,201.28,200.78,201.06,3385.0
2019-08-21 11:10:00,201.14,201.5,200.7,201.43,8245.0,201.14,201.5,200.7,201.43,8245.0
2019-08-21 11:15:00,201.35,201.52,200.94,201.25,6785.0,201.35,201.52,200.94,201.25,6785.0
2019-08-21 11:20:00,201.25,202.47,201.24,202.0,16948.0,201.25,202.47,201.24,202.0,16948.0
2019-08-21 11:25:00,202.11,202.38,201.75,202.02,7752.0,202.11,202.38,201.75,202.02,7752.0
2019-08-21 11:30:00,202.0,203.01,201.69,202.88,13344.0,202.0,203.01,201.69,202.88,13344.0
2019-08-21 11:35:00,203.03,204.25,202.95,203.95,11824.0,203.03,204.25,202.95,203.95,11824.0
2019-08-21 11:40:00,204.24,204.26,202.07,202.11,6734.0,204.24,204.26,202.07,202.11,6734.0
2019-08-21 11:45:00,202.26,203.23,201.54,202.78,6634.0,202.26,203.23,201.54,202.78,6634.0
2019-08-21 11:50:00,202.99,203.22,202.51,203.03,2153.0,202.99,203.22,202.51,203.03,2153.0
2019-08-21 11:55:00,203.03,203.44,202.88,203.09,3772.0,203.03,203.44,202.88,203.09,3772.0
2019-08-21 12:00:00,203.02,203.07,202.86,202.95,3796.0,203.02,203.07,202.86,202.95,3796.0
2019-08-21 12:05:00,202.99,203.13,202.66,202.74,8136.0,202.99,203.13,202.66,202.74,8136.0
2019-08-21 12:10:00,202.82,203.06,202.69,202.8,2673.0,202.82,203.06,202.69,202.8,2673.0
2019-08-21 12:15:00,202.58,202.77,202.34,202.34,1800.0,202.58,202.77,202.34,202.34,1800.0
2019-08-21 12:20:00,202.52,202.83,202.51,202.73,4000.0,202.52,202.83,202.51,202.73,4000.0
2019-08-21 12:25:00,202.77,202.96,202.72,202.73,1367.0,202.77,202.96,202.72,202.73,1367.0
2019-08-21 12:30:00,202.74,202.78,202.36,202.45,3118.0,202.74,202.78,202.36,202.45,3118.0
2019-08-21 12:35:00,202.41,202.77,202.38,202.77,2400.0,202.41,202.77,202.38,202.77,2400.0
2019-08-21 12:40:00,202.62,202.77,202.35,202.5,2700.0,202.62,202.77,202.35,202.5,2700.0
2019-08-21 12:45:00,202.5,203.08,202.5,202.79,8639.0,202.5,203.08,202.5,202.79,8639.0
2019-08-21 12:50:00,202.74,203.02,202.52,202.93,13093.0,202.74,203.02,202.52,202.93,13093.0
2019-08-21 12:55:00,203.02,203.02,202.48,202.49,3618.0,203.02,203.02,202.48,202.49,3618.0
2019-08-21 13:00:00,202.34,202.7,202.0,202.39,3445.0,202.34,202.7,202.0,202.39,3445.0
2019-08-21 13:05:00,202.37,202.53,202.12,202.39,2325.0,202.37,202.53,202.12,202.39,2325.0
2019-08-21 13:10:00,202.34,202.45,202.31,202.42,2400.0,202.34,202.45,202.31,202.42,2400.0
2019-08-21 13:15:00,202.28,202.28,201.97,202.06,1156.0,202.28,202.28,201.97,202.06,1156.0
2019-08-21 13:20:00,202.16,202.16,201.77,201.77,1428.0,202.16,202.16,201.77,201.77,1428.0
2019-08-21 13:25:00,201.97,201.99,201.74,201.74,2025.0,201.97,201.99,201.74,201.74,2025.0
2019-08-21 13:30:00,201.79,201.81,201.71,201.75,1064.0,201.79,201.81,201.71,201.75,1064.0
2019-08-21 13:35:00,201.26,201.26,201.02,201.02,2950.0,201.26,201.26,201.02,201.02,2950.0
2019-08-21 13:40:00,200.93,200.97,200.53,200.6,1600.0,200.93,200.97,200.53,200.6,1600.0
2019-08-21 13:45:00,200.66,201.08,200.65,200.99,4755.0,200.66,201.08,200.65,200.99,4755.0
2019-08-21 13:50:00,200.98,200.98,200.5,200.76,1200.0,200.98,200.98,200.5,200.76,1200.0
2019-08-21 13:55:00,200.77,201.12,200.63,200.72,4104.0,200.77,201.12,200.63,200.72,4104.0
2019-08-21 14:00:00,200.72,200.96,200.45,200.88,2216.0,200.72,200.96,200.45,200.88,2216.0
2019-08-21 14:05:00,201.08,201.08,200.89,200.94,1100.0,201.08,201.08,200.89,200.94,1100.0
2019-08-21 14:10:00,200.94,200.97,200.44,200.69,2500.0,200.94,200.97,200.44,200.69,2500.0
2019-08-21 14:15:00,200.8,201.1,200.8,201.1,1403.0,200.8,201.1,200.8,201.1,1403.0
2019-08-21 14:20:00,201.25,201.29,200.87,200.87,1663.0,201.25,201.29,200.87,200.87,1663.0
2019-08-21 14:25:00,200.83,201.53,200.72,201.53,3813.0,200.83,201.53,200.72,201.53,3813.0
2019-08-21 14:30:00,201.51,201.52,201.24,201.25,2048.0,201.51,201.52,201.24,201.25,2048.0
2019-08-21 14:35:00,201.49,201.66,200.99,201.12,4791.0,201.49,201.66,200.99,201.12,4791.0
2019-08-21 14:40:00,201.21,201.44,201.21,201.34,800.0,201.21,201.44,201.21,201.34,800.0
2019-08-21 14:45:00,201.47,201.9,201.35,201.35,1649.0,201.47,201.9,201.35,201.35,1649.0
2019-08-21 14:50:00,201.38,201.44,200.4,200.7,4545.0,201.38,201.44,200.4,200.7,4545.0
2019-08-21 14:55:00,200.46,200.87,200.46,200.52,2300.0,200.46,200.87,200.46,200.52,2300.0
2019-08-21 15:00:00,200.45,200.68,200.34,200.34,12830.0,200.45,200.68,200.34,200.34,12830.0
2019-08-21 15:05:00,200.27,200.39,199.67,199.74,2918.0,200.27,200.39,199.67,199.74,2918.0
2019-08-21 15:10:00,199.88,199.89,199.23,199.7,5594.0,199.88,199.89,199.23,199.7,5594.0
2019-08-21 15:15:00,199.8,200.1,199.42,199.51,3314.0,199.8,200.1,199.42,199.51,3314.0
2019-08-21 15:20:00,199.63,199.75,199.17,199.75,6772.0,199.63,199.75,199.17,199.75,6772.0
2019-08-21 15:25:00,199.62,199.62,199.06,199.09,3179.0,199.62,199.62,199.06,199.09,3179.0
2019-08-21 15:30:00,199.28,199.54,199.2,199.34,2000.0,199.28,199.54,199.2,199.34,2000.0
2019-08-21 15:35:00,199.34,199.57,199.02,199.34,9186.0,199.34,199.57,199.02,199.34,9186.0
2019-08-21 15:40:00,199.33,199.47,199.05,199.19,3815.0,199.33,199.47,199.05,199.19,3815.0
2019-08-21 15:45:00,199.23,199.4,199.09,199.09,5691.0,199.23,199.4,199.09,199.09,5691.0
2019-08-21 15:50:00,199.09,199.66,199.09,199.48,10667.0,199.09,199.66,199.09,199.48,10667.0
2019-08-21 15:55:00,199.51,199.75,199.25,199.62,14135.0,199.51,199.75,199.25,199.62,14135.0
2019-08-22 09:30:00,200.82,201.59,200.4,201.18,9516.0,200.82,201.59,200.4,201.18,9516.0
2019-08-22 09:35:00,201.13,201.95,200.14,200.59,7592.0,201.13,201.95,200.14,200.59,7592.0
2019-08-22 09:40:00,200.5,201.59,200.5,201.59,5007.0,200.5,201.59,200.5,201.59,5007.0
2019-08-22 09:45:00,201.35,202.66,201.35,202.5,5301.0,201.35,202.66,201.35,202.5,5301.0
2019-08-22 09:50:00,202.5,202.99,202.25,202.35,6580.0,202.5,202.99,202.25,202.35,6580.0
2019-08-22 09:55:00,202.35,202.36,202.02,202.36,2192.0,202.35,202.36,202.02,202.36,2192.0
2019-08-22 10:00:00,202.45,202.45,201.58,202.44,5683.0,202.45,202.45,201.58,202.44,5683.0
2019-08-22 10:05:00,202.07,202.12,201.16,201.77,4126.0,202.07,202.12,201.16,201.77,4126.0
2019-08-22 10:10:00,201.54,202.08,201.33,201.45,7451.0,201.54,202.08,201.33,201.45,7451.0
2019-08-22 10:15:00,201.47,201.88,201.3,201.63,2848.0,201.47,201.88,201.3,201.63,2848.0
2019-08-22 10:20:00,201.65,201.65,200.68,201.25,2910.0,201.65,201.65,200.68,201.25,2910.0
2019-08-22 10:25:00,201.02,201.02,199.72,200.0,7544.0,201.02,201.02,199.72,200.0,7544.0
2019-08-22 10:30:00,199.7,199.95,198.53,199.0,14213.0,199.7,199.95,198.53,199.0,14213.0
2019-08-22 10:35:00,199.0,200.0,198.64,199.72,9240.0,199.0,200.0,198.64,199.72,9240.0
2019-08-22 10:40:00,199.37,199.37,198.34,198.35,3499.0,199.37,199.37,198.34,198.35,3499.0
2019-08-22 10:45:00,198.12,198.37,197.77,198.37,3614.0,198.12,198.37,197.77,198.37,3614.0
2019-08-22 10:50:00,198.37,198.54,197.78,198.08,2681.0,198.37,198.54,197.78,198.08,2681.0
2019-08-22 10:55:00,198.05,198.34,197.95,197.96,3434.0,198.05,198.34,197.95,197.96,3434.0
2019-08-22 11:00:00,198.14,198.14,197.82,197.82,2351.0,198.14,198.14,197.82,197.82,2351.0
2019-08-22 11:05:00,198.07,199.28,197.99,198.97,1950.0,198.07,199.28,197.99,198.97,1950.0
2019-08-22 11:10:00,199.35,199.77,199.18,199.2,1858.0,199.35,199.77,199.18,199.2,1858.0
2019-08-22 11:15:00,199.21,199.79,199.2,199.66,1900.0,199.21,199.79,199.2,199.66,1900.0
2019-08-22 11:20:00,199.49,199.78,199.32,199.32,2440.0,199.49,199.78,199.32,199.32,2440.0
2019-08-22 11:25:00,199.46,199.46,199.0,199.0,815.0,199.46,199.46,199.0,199.0,815.0
2019-08-22 11:30:00,198.93,199.24,198.93,199.24,1126.0,198.93,199.24,198.93,199.24,1126.0
2019-08-22 11:35:00,199.31,199.31,199.09,199.25,2000.0,199.31,199.31,199.09,199.25,2000.0
2019-08-22 11:40:00,199.02,199.2,198.81,198.96,3290.0,199.02,199.2,198.81,198.96,3290.0
2019-08-22 11:45:00,199.05,199.05,198.42,198.68,5961.0,199.05,199.05,198.42,198.68,5961.0
2019-08-22 11:50:00,198.65,199.66,198.51,199.5,13029.0,198.65,199.66,198.51,199.5,13029.0
2019-08-22 11:55:00,199.39,199.93,199.27,199.58,1395.0,199.39,199.93,199.27,199.58,1395.0
2019-08-22 12:00:00,199.53,199.89,199.39,199.89,1840.0,199.53,199.89,199.39,199.89,1840.0
2019-08-22 12:05:00,199.83,199.98,199.53,199.98,1700.0,199.83,199.98,199.53,199.98,1700.0
2019-08-22 12:10:00,200.05,200.23,199.87,200.05,5458.0,200.05,200.23,199.87,200.05,5458.0
2019-08-22 12:15:00,200.16,200.16,199.99,200.06,3139.0,200.16,200.16,199.99,200.06,3139.0
2019-08-22 12:20:00,200.21,200.28,200.01,200.2,1650.0,200.21,200.28,200.01,200.2,1650.0
2019-08-22 12:25:00,200.31,200.44,200.2,200.43,1900.0,200.31,200.44,200.2,200.43,1900.0
2019-08-22 12:30:00,200.49,200.95,200.43,200.81,3001.0,200.49,200.95,200.43,200.81,3001.0
2019-08-22 12:35:00,200.6,200.6,200.37,200.45,2634.0,200.6,200.6,200.37,200.45,2634.0
2019-08-22 12:40:00,200.52,201.02,200.52,201.01,2206.0,200.52,201.02,200.52,201.01,2206.0
2019-08-22 12:45:00,201.17,201.19,201.01,201.1,4610.0,201.17,201.19,201.01,201.1,4610.0
2019-08-22 12:50:00,201.24,201.35,201.05,201.11,6894.0,201.24,201.35,201.05,201.11,6894.0
2019-08-22 12:55:00,201.1,201.12,200.95,201.0,7843.0,201.1,201.12,200.95,201.0,7843.0
2019-08-22 13:00:00,201.05,201.05,200.61,200.67,2300.0,201.05,201.05,200.61,200.67,2300.0
2019-08-22 13:05:00,200.64,200.91,200.5,200.91,4003.0,200.64,200.91,200.5,200.91,4003.0
2019-08-22 13:10:00,200.94,200.95,200.94,200.95,400.0,200.94,200.95,200.94,200.95,400.0
2019-08-22 13:15:00,201.03,201.36,200.94,201.18,1400.0,201.03,201.36,200.94,201.18,1400.0
2019-08-22 13:20:00,201.36,202.14,201.35,201.89,2355.0,201.36,202.14,201.35,201.89,2355.0
2019-08-22 13:25:00,201.96,201.96,201.5,201.59,700.0,201.96,201.96,201.5,201.59,700.0
2019-08-22 13:30:00,201.39,201.72,201.39,201.6,303.0,201.39,201.72,201.39,201.6,303.0
2019-08-22 13:35:00,201.63,201.96,201.37,201.96,10637.0,201.63,201.96,201.37,201.96,10637.0
2019-08-22 13:40:00,202.01,202.13,201.85,201.87,2119.0,202.01,202.13,201.85,201.87,2119.0
2019-08-22 13:45:00,201.88,201.88,201.74,201.75,750.0,201.88,201.88,201.74,201.75,750.0
2019-08-22 13:50:00,201.78,201.88,201.78,201.87,1000.0,201.78,201.88,201.78,201.87,1000.0
2019-08-22 13:55:00,202.0,202.3,202.0,202.09,3026.0,202.0,202.3,202.0,202.09,3026.0
2019-08-22 14:00:00,202.07,202.07,201.9,201.9,808.0,202.07,202.07,201.9,201.9,808.0
2019-08-22 14:05:00,201.8,202.04,201.68,201.68,1660.0,201.8,202.04,201.68,201.68,1660.0
2019-08-22 14:10:00,201.33,201.5,201.03,201.19,3913.0,201.33,201.5,201.03,201.19,3913.0
2019-08-22 14:15:00,201.33,201.52,201.32,201.49,5400.0,201.33,201.52,201.32,201.49,5400.0
2019-08-22 14:20:00,201.32,201.32,201.31,201.31,320.0,201.32,201.32,201.31,201.31,320.0
2019-08-22 14:25:00,201.28,201.3,201.0,201.08,2782.0,201.28,201.3,201.0,201.08,2782.0
2019-08-22 14:30:00,201.0,201.32,201.0,201.32,1000.0,201.0,201.32,201.0,201.32,1000.0
2019-08-22 14:35:00,201.28,201.33,201.24,201.32,1400.0,201.28,201.33,201.24,201.32,1400.0
2019-08-22 14:40:00,201.25,201.56,201.25,201.56,3620.0,201.25,201.56,201.25,201.56,3620.0
2019-08-22 14:45:00,201.62,201.83,201.62,201.62,950.0,201.62,201.83,201.62,201.62,950.0
2019-08-22 14:50:00,201.64,201.79,201.64,201.76,1058.0,201.64,201.79,201.64,201.76,1058.0
2019-08-22 14:55:00,201.5,201.75,201.5,201.74,2336.0,201.5,201.75,201.5,201.74,2336.0
2019-08-22 15:00:00,201.73,201.81,201.73,201.78,1516.0,201.73,201.81,201.73,201.78,1516.0
2019-08-22 15:05:00,201.66,201.78,201.54,201.74,1000.0,201.66,201.78,201.54,201.74,1000.0
2019-08-22 15:10:00,201.63,201.71,201.41,201.53,4663.0,201.63,201.71,201.41,201.53,4663.0
2019-08-22 15:15:00,201.56,201.57,200.75,200.8,5961.0,201.56,201.57,200.75,200.8,5961.0
2019-08-22 15:20:00,200.78,201.14,200.78,201.13,2804.0,200.78,201.14,200.78,201.13,2804.0
2019-08-22 15:25:00,201.22,201.34,201.12,201.12,1700.0,201.22,201.34,201.12,201.12,1700.0
2019-08-22 15:30:00,201.15,201.57,201.15,201.4,2776.0,201.15,201.57,201.15,201.4,2776.0
2019-08-22 15:35:00,201.48,202.0,201.48,201.9,5000.0,201.48,202.0,201.48,201.9,5000.0
2019-08-22 15:40:00,201.89,202.66,201.88,202.51,14811.0,201.89,202.66,201.88,202.51,14811.0
2019-08-22 15:45:00,202.58,203.09,202.5,203.03,7578.0,202.58,203.09,202.5,203.03,7578.0
2019-08-22 15:50:00,203.18,203.25,202.88,203.11,8734.0,203.18,203.25,202.88,203.11,8734.0
2019-08-22 15:55:00,203.27,203.45,202.79,203.11,37397.0,203.27,203.45,202.79,203.11,37397.0
2019-08-23 09:30:00,203.38,205.0,203.38,204.17,13714.0,203.38,205.0,203.38,204.17,13714.0
2019-08-23 09:35:00,203.51,205.61,203.51,205.4,8609.0,203.51,205.61,203.51,205.4,8609.0
2019-08-23 09:40:00,205.26,205.74,205.08,205.36,2750.0,205.26,205.74,205.08,205.36,2750.0
2019-08-23 09:45:00,205.04,205.39,203.75,203.75,8958.0,205.04,205.39,203.75,203.75,8958.0
2019-08-23 09:50:00,204.07,204.52,203.95,204.33,2075.0,204.07,204.52,203.95,204.33,2075.0
2019-08-23 09:55:00,204.3,204.5,203.79,204.05,1899.0,204.3,204.5,203.79,204.05,1899.0
2019-08-23 10:00:00,204.1,205.28,204.1,205.01,6082.0,204.1,205.28,204.1,205.01,6082.0
2019-08-23 10:05:00,205.02,205.4,204.44,204.44,5839.0,205.02,205.4,204.44,204.44,5839.0
2019-08-23 10:10:00,204.48,204.6,203.92,204.6,600.0,204.48,204.6,203.92,204.6,600.0
2019-08-23 10:15:00,204.61,205.01,204.28,204.91,1930.0,204.61,205.01,204.28,204.91,1930.0
2019-08-23 10:20:00,204.89,205.48,204.85,205.43,2558.0,204.89,205.48,204.85,205.43,2558.0
2019-08-23 10:25:00,205.52,205.54,205.02,205.52,2194.0,205.52,205.54,205.02,205.52,2194.0
2019-08-23 10:30:00,205.37,205.4,204.91,205.37,3875.0,205.37,205.4,204.91,205.37,3875.0
2019-08-23 10:35:00,205.34,206.35,205.27,206.33,8702.0,205.34,206.35,205.27,206.33,8702.0
2019-08-23 10:40:00,206.36,206.46,206.11,206.41,4654.0,206.36,206.46,206.11,206.41,4654.0
2019-08-23 10:45:00,206.28,206.56,206.2,206.36,3309.0,206.28,206.56,206.2,206.36,3309.0
2019-08-23 10:50:00,206.26,206.87,206.22,206.57,4752.0,206.26,206.87,206.22,206.57,4752.0
2019-08-23 10:55:00,206.72,206.89,206.49,206.64,5585.0,206.72,206.89,206.49,206.64,5585.0
2019-08-23 11:00:00,206.4,206.4,204.35,205.0,16449.0,206.4,206.4,204.35,205.0,16449.0
2019-08-23 11:05:00,204.94,205.09,203.22,203.59,8093.0,204.94,205.09,203.22,203.59,8093.0
2019-08-23 11:10:00,203.57,204.45,203.21,204.32,15429.0,203.57,204.45,203.21,204.32,15429.0
2019-08-23 11:15:00,204.26,205.99,204.26,205.99,4066.0,204.26,205.99,204.26,205.99,4066.0
2019-08-23 11:20:00,206.09,206.09,204.49,204.6,3786.0,206.09,206.09,204.49,204.6,3786.0
2019-08-23 11:25:00,204.34,204.77,204.03,204.33,2808.0,204.34,204.77,204.03,204.33,2808.0
2019-08-23 11:30:00,203.98,204.12,203.34,203.43,5858.0,203.98,204.12,203.34,203.43,5858.0
2019-08-23 11:35:00,203.54,203.54,202.79,203.05,8929.0,203.54,203.54,202.79,203.05,8929.0
2019-08-23 11:40:00,203.12,203.83,202.75,203.68,4050.0,203.12,203.83,202.75,203.68,4050.0
2019-08-23 11:45:00,203.64,203.8,203.15,203.68,4624.0,203.64,203.8,203.15,203.68,4624.0
2019-08-23 11:50:00,203.68,203.69,202.75,202.82,1400.0,203.68,203.69,202.75,202.82,1400.0
2019-08-23 11:55:00,203.06,203.07,202.02,202.34,2628.0,203.06,203.07,202.02,202.34,2628.0
2019-08-23 12:00:00,202.28,202.28,201.09,201.27,5616.0,202.28,202.28,201.09,201.27,5616.0
2019-08-23 12:05:00,201.22,201.48,200.99,201.21,7055.0,201.22,201.48,200.99,201.21,7055.0
2019-08-23 12:10:00,201.27,202.1,201.21,202.03,4590.0,201.27,202.1,201.21,202.03,4590.0
2019-08-23 12:15:00,202.17,202.56,201.89,201.89,3580.0,202.17,202.56,201.89,201.89,3580.0
2019-08-23 12:20:00,201.58,202.08,201.28,201.73,2648.0,201.58,202.08,201.28,201.73,2648.0
2019-08-23 12:25:00,201.65,201.96,201.34,201.8,10677.0,201.65,201.96,201.34,201.8,10677.0
2019-08-23 12:30:00,201.77,202.61,201.76,202.61,3456.0,201.77,202.61,201.76,202.61,3456.0
2019-08-23 12:35:00,202.51,202.51,202.28,202.29,2338.0,202.51,202.51,202.28,202.29,2338.0
2019-08-23 12:40:00,202.29,202.41,201.82,201.82,2359.0,202.29,202.41,201.82,201.82,2359.0
2019-08-23 12:45:00,201.82,202.24,201.82,202.09,5905.0,201.82,202.24,201.82,202.09,5905.0
2019-08-23 12:50:00,202.05,202.25,202.0,202.0,8974.0,202.05,202.25,202.0,202.0,8974.0
2019-08-23 12:55:00,202.05,202.49,202.0,202.4,3900.0,202.05,202.49,202.0,202.4,3900.0
2019-08-23 13:00:00,202.32,202.46,202.0,202.39,2430.0,202.32,202.46,202.0,202.39,2430.0
2019-08-23 13:05:00,202.32,202.39,202.13,202.13,3064.0,202.32,202.39,202.13,202.13,3064.0
2019-08-23 13:10:00,202.0,202.41,202.0,202.41,2800.0,202.0,202.41,202.0,202.41,2800.0
2019-08-23 13:15:00,202.52,202.55,201.17,201.19,10319.0,202.52,202.55,201.17,201.19,10319.0
2019-08-23 13:20:00,201.03,201.36,200.73,200.81,3050.0,201.03,201.36,200.73,200.81,3050.0
2019-08-23 13:25:00,200.73,201.01,200.53,200.88,1200.0,200.73,201.01,200.53,200.88,1200.0
2019-08-23 13:30:00,200.73,201.12,200.53,201.08,5300.0,200.73,201.12,200.53,201.08,5300.0
2019-08-23 13:35:00,201.31,201.76,201.31,201.33,2305.0,201.31,201.76,201.31,201.33,2305.0
2019-08-23 13:40:00,201.35,201.63,201.32,201.35,700.0,201.35,201.63,201.32,201.35,700.0
2019-08-23 13:45:00,201.25,201.65,201.14,201.52,1927.0,201.25,201.65,201.14,201.52,1927.0
2019-08-23 13:50:00,201.02,201.55,201.02,201.53,1202.0,201.02,201.55,201.02,201.53,1202.0
2019-08-23 13:55:00,201.75,201.98,201.5,201.98,2000.0,201.75,201.98,201.5,201.98,2000.0
2019-08-23 14:00:00,201.95,202.09,201.86,201.98,1914.0,201.95,202.09,201.86,201.98,1914.0
2019-08-23 14:05:00,201.98,202.38,201.92,201.93,1631.0,201.98,202.38,201.92,201.93,1631.0
2019-08-23 14:10:00,201.93,202.09,201.88,201.95,2426.0,201.93,202.09,201.88,201.95,2426.0
2019-08-23 14:15:00,201.72,201.99,201.44,201.8,700.0,201.72,201.99,201.44,201.8,700.0
2019-08-23 14:20:00,201.92,202.0,201.55,202.0,1297.0,201.92,202.0,201.55,202.0,1297.0
2019-08-23 14:25:00,201.88,202.45,201.87,202.45,1100.0,201.88,202.45,201.87,202.45,1100.0
2019-08-23 14:30:00,202.22,202.58,202.09,202.53,3018.0,202.22,202.58,202.09,202.53,3018.0
2019-08-23 14:35:00,202.64,203.02,202.57,202.95,11444.0,202.64,203.02,202.57,202.95,11444.0
2019-08-23 14:40:00,202.54,202.77,202.44,202.53,2110.0,202.54,202.77,202.44,202.53,2110.0
2019-08-23 14:45:00,202.51,202.56,202.34,202.34,2364.0,202.51,202.56,202.34,202.34,2364.0
2019-08-23 14:50:00,202.16,202.65,202.16,202.37,2900.0,202.16,202.65,202.16,202.37,2900.0
2019-08-23 14:55:00,202.3,203.17,202.29,203.08,5752.0,202.3,203.17,202.29,203.08,5752.0
2019-08-23 15:00:00,203.03,203.14,202.8,203.14,4290.0,203.03,203.14,202.8,203.14,4290.0
2019-08-23 15:05:00,203.14,203.54,202.68,202.68,2900.0,203.14,203.54,202.68,202.68,2900.0
2019-08-23 15:10:00,202.5,202.92,202.35,202.92,4547.0,202.5,202.92,202.35,202.92,4547.0
2019-08-23 15:15:00,202.74,203.18,202.57,203.02,5525.0,202.74,203.18,202.57,203.02,5525.0
2019-08-23 15:20:00,203.01,203.06,202.58,202.64,4594.0,203.01,203.06,202.58,202.64,4594.0
2019-08-23 15:25:00,202.56,202.77,202.54,202.73,5304.0,202.56,202.77,202.54,202.73,5304.0
2019-08-23 15:30:00,202.7,202.74,202.3,202.65,8041.0,202.7,202.74,202.3,202.65,8041.0
2019-08-23 15:35:00,202.61,202.68,202.29,202.59,7262.0,202.61,202.68,202.29,202.59,7262.0
2019-08-23 15:40:00,202.65,202.98,202.4,202.77,10368.0,202.65,202.98,202.4,202.77,10368.0
2019-08-23 15:45:00,202.77,203.25,202.75,202.75,14072.0,202.77,203.25,202.75,202.75,14072.0
2019-08-23 15:50:00,202.75,202.75,201.53,201.53,9725.0,202.75,202.75,201.53,201.53,9725.0
2019-08-23 15:55:00,201.5,202.12,200.98,201.86,40108.0,201.5,202.12,200.98,201.86,40108.0
2019-08-26 09:30:00,204.88,205.87,204.51,204.66,10691.0,204.88,205.87,204.51,204.66,10691.0
2019-08-26 09:35:00,204.0,205.2,203.8,204.39,9421.0,204.0,205.2,203.8,204.39,9421.0
2019-08-26 09:40:00,204.01,204.49,203.11,203.12,10596.0,204.01,204.49,203.11,203.12,10596.0
2019-08-26 09:45:00,203.16,203.64,202.19,202.3,6031.0,203.16,203.64,202.19,202.3,6031.0
2019-08-26 09:50:00,202.4,202.86,202.4,202.75,420.0,202.4,202.86,202.4,202.75,420.0
2019-08-26 09:55:00,203.09,204.21,203.09,204.21,1000.0,203.09,204.21,203.09,204.21,1000.0
2019-08-26 10:00:00,204.18,204.77,203.5,203.5,6556.0,204.18,204.77,203.5,203.5,6556.0
2019-08-26 10:05:00,203.65,203.65,202.78,202.78,1928.0,203.65,203.65,202.78,202.78,1928.0
2019-08-26 10:10:00,202.05,202.07,201.19,201.2,2119.0,202.05,202.07,201.19,201.2,2119.0
2019-08-26 10:15:00,201.58,201.98,201.28,201.28,2633.0,201.58,201.98,201.28,201.28,2633.0
2019-08-26 10:20:00,201.38,201.61,201.1,201.1,1700.0,201.38,201.61,201.1,201.1,1700.0
2019-08-26 10:25:00,201.04,201.38,200.92,201.37,1400.0,201.04,201.38,200.92,201.37,1400.0
2019-08-26 10:30:00,200.9,201.43,200.69,201.26,2000.0,200.9,201.43,200.69,201.26,2000.0
2019-08-26 10:35:00,201.03,201.28,200.66,200.66,3756.0,201.03,201.28,200.66,200.66,3756.0
2019-08-26 10:40:00,200.35,201.16,200.28,201.16,2100.0,200.35,201.16,200.28,201.16,2100.0
2019-08-26 10:45:00,200.91,201.32,200.78,201.31,1950.0,200.91,201.32,200.78,201.31,1950.0
2019-08-26 10:50:00,200.92,200.92,200.57,200.58,300.0,200.92,200.92,200.57,200.58,300.0
2019-08-26 10:55:00,200.76,200.76,200.02,200.52,1337.0,200.76,200.76,200.02,200.52,1337.0
2019-08-26 11:00:00,200.74,200.89,200.74,200.89,463.0,200.74,200.89,200.74,200.89,463.0
2019-08-26 11:05:00,200.76,201.01,200.63,200.94,3423.0,200.76,201.01,200.63,200.94,3423.0
2019-08-26 11:10:00,201.01,201.29,200.95,201.28,2600.0,201.01,201.29,200.95,201.28,2600.0
2019-08-26 11:15:00,201.22,201.23,200.35,200.36,1320.0,201.22,201.23,200.35,200.36,1320.0
2019-08-26 11:20:00,200.63,200.87,200.5,200.79,800.0,200.63,200.87,200.5,200.79,800.0
2019-08-26 11:25:00,200.73,200.73,200.45,200.45,500.0,200.73,200.73,200.45,200.45,500.0
2019-08-26 11:30:00,200.46,200.58,200.04,200.04,1272.0,200.46,200.58,200.04,200.04,1272.0
2019-08-26 11:35:00,200.3,200.72,200.3,200.72,2057.0,200.3,200.72,200.3,200.72,2057.0
2019-08-26 11:40:00,200.61,200.61,200.32,200.33,1658.0,200.61,200.61,200.32,200.33,1658.0
2019-08-26 11:45:00,200.24,200.74,200.24,200.62,1200.0,200.24,200.74,200.24,200.62,1200.0
2019-08-26 11:50:00,201.07,201.07,200.73,200.78,1150.0,201.07,201.07,200.73,200.78,1150.0
2019-08-26 11:55:00,201.03,201.17,200.86,200.86,1000.0,201.03,201.17,200.86,200.86,1000.0
2019-08-26 12:00:00,200.82,200.82,200.78,200.79,400.0,200.82,200.82,200.78,200.79,400.0
2019-08-26 12:05:00,200.84,200.97,200.82,200.85,1710.0,200.84,200.97,200.82,200.85,1710.0
2019-08-26 12:10:00,200.86,201.04,200.86,200.9,700.0,200.86,201.04,200.86,200.9,700.0
2019-08-26 12:15:00,200.98,200.98,200.77,200.77,2200.0,200.98,200.98,200.77,200.77,2200.0
2019-08-26 12:20:00,200.74,201.17,200.74,201.17,1800.0,200.74,201.17,200.74,201.17,1800.0
2019-08-26 12:25:00,201.33,201.62,201.09,201.09,1200.0,201.33,201.62,201.09,201.09,1200.0
2019-08-26 12:30:00,201.23,201.39,201.08,201.39,700.0,201.23,201.39,201.08,201.39,700.0
2019-08-26 12:35:00,201.05,201.32,201.05,201.32,800.0,201.05,201.32,201.05,201.32,800.0
2019-08-26 12:40:00,201.0,201.12,201.0,201.12,200.0,201.0,201.12,201.0,201.12,200.0
2019-08-26 12:45:00,201.12,201.43,201.1,201.31,1600.0,201.12,201.43,201.1,201.31,1600.0
2019-08-26 12:50:00,201.29,201.45,201.18,201.44,1000.0,201.29,201.45,201.18,201.44,1000.0
2019-08-26 12:55:00,201.52,201.58,201.48,201.58,700.0,201.52,201.58,201.48,201.58,700.0
2019-08-26 13:00:00,201.63,201.7,201.41,201.41,3305.0,201.63,201.7,201.41,201.41,3305.0
2019-08-26 13:05:00,201.55,201.55,201.44,201.55,1300.0,201.55,201.55,201.44,201.55,1300.0
2019-08-26 13:10:00,201.67,201.69,201.26,201.26,951.0,201.67,201.69,201.26,201.26,951.0
2019-08-26 13:15:00,201.32,201.32,201.16,201.23,1308.0,201.32,201.32,201.16,201.23,1308.0
2019-08-26 13:20:00,201.17,201.22,201.13,201.13,500.0,201.17,201.22,201.13,201.13,500.0
2019-08-26 13:25:00,201.29,201.39,201.29,201.36,500.0,201.29,201.39,201.29,201.36,500.0
2019-08-26 13:30:00,201.35,201.47,201.21,201.47,1309.0,201.35,201.47,201.21,201.47,1309.0
2019-08-26 13:35:00,201.5,201.62,201.49,201.62,802.0,201.5,201.62,201.49,201.62,802.0
2019-08-26 13:40:00,201.7,201.84,201.7,201.82,801.0,201.7,201.84,201.7,201.82,801.0
2019-08-26 13:45:00,201.79,202.01,201.77,202.0,806.0,201.79,202.01,201.77,202.0,806.0
2019-08-26 13:50:00,201.99,202.03,201.75,201.83,1400.0,201.99,202.03,201.75,201.83,1400.0
2019-08-26 13:55:00,201.83,202.16,201.69,202.13,1824.0,201.83,202.16,201.69,202.13,1824.0
2019-08-26 14:00:00,202.22,202.22,201.7,201.75,900.0,202.22,202.22,201.7,201.75,900.0
2019-08-26 14:05:00,201.76,201.89,201.76,201.89,511.0,201.76,201.89,201.76,201.89,511.0
2019-08-26 14:10:00,201.72,201.73,201.54,201.54,2288.0,201.72,201.73,201.54,201.54,2288.0
2019-08-26 14:15:00,201.35,201.59,201.35,201.59,1419.0,201.35,201.59,201.35,201.59,1419.0
2019-08-26 14:20:00,201.48,201.74,201.48,201.74,300.0,201.48,201.74,201.48,201.74,300.0
2019-08-26 14:25:00,201.47,201.55,201.4,201.55,1500.0,201.47,201.55,201.4,201.55,1500.0
2019-08-26 14:30:00,201.53,201.84,201.53,201.83,1900.0,201.53,201.84,201.53,201.83,1900.0
2019-08-26 14:35:00,201.65,201.78,201.47,201.69,2300.0,201.65,201.78,201.47,201.69,2300.0
2019-08-26 14:40:00,201.61,201.74,201.55,201.55,806.0,201.61,201.74,201.55,201.55,806.0
2019-08-26 14:45:00,201.49,201.65,201.49,201.6,1120.0,201.49,201.65,201.49,201.6,1120.0
2019-08-26 14:50:00,201.65,201.66,201.57,201.66,700.0,201.65,201.66,201.57,201.66,700.0
2019-08-26 14:55:00,201.66,201.94,201.65,201.9,1983.0,201.66,201.94,201.65,201.9,1983.0
2019-08-26 15:00:00,202.13,202.13,202.03,202.09,628.0,202.13,202.13,202.03,202.09,628.0
2019-08-26 15:05:00,201.84,201.85,201.75,201.84,800.0,201.84,201.85,201.75,201.84,800.0
2019-08-26 15:10:00,201.84,202.12,201.84,201.93,1709.0,201.84,202.12,201.84,201.93,1709.0
2019-08-26 15:15:00,201.87,201.99,201.81,201.99,1300.0,201.87,201.99,201.81,201.99,1300.0
2019-08-26 15:20:00,201.97,202.45,201.94,202.33,1800.0,201.97,202.45,201.94,202.33,1800.0
2019-08-26 15:25:00,202.46,202.75,202.37,202.75,2727.0,202.46,202.75,202.37,202.75,2727.0
2019-08-26 15:30:00,202.76,203.04,202.53,202.87,4351.0,202.76,203.04,202.53,202.87,4351.0
2019-08-26 15:35:00,202.82,203.14,202.82,203.14,26860.0,202.82,203.14,202.82,203.14,26860.0
2019-08-26 15:40:00,203.09,203.16,202.66,202.67,3551.0,203.09,203.16,202.66,202.67,3551.0
2019-08-26 15:45:00,202.62,202.63,202.16,202.17,4074.0,202.62,202.63,202.16,202.17,4074.0
2019-08-26 15:50:00,202.28,202.73,202.27,202.54,9128.0,202.28,202.73,202.27,202.54,9128.0
2019-08-26 15:55:00,202.51,203.09,202.51,203.06,13300.0,202.51,203.09,202.51,203.06,13300.0
2019-08-27 09:30:00,205.3,205.85,204.17,204.99,9257.0,205.3,205.85,204.17,204.99,9257.0
2019-08-27 09:35:00,205.06,205.3,204.42,205.3,20442.0,205.06,205.3,204.42,205.3,20442.0
2019-08-27 09:40:00,205.02,206.18,204.99,205.94,16270.0,205.02,206.18,204.99,205.94,16270.0
2019-08-27 09:45:00,206.02,207.65,205.79,207.64,6529.0,206.02,207.65,205.79,207.64,6529.0
2019-08-27 09:50:00,207.3,207.5,206.28,207.02,7536.0,207.3,207.5,206.28,207.02,7536.0
2019-08-27 09:55:00,206.65,207.17,206.26,206.66,6540.0,206.65,207.17,206.26,206.66,6540.0
2019-08-27 10:00:00,206.91,207.27,206.79,207.27,3318.0,206.91,207.27,206.79,207.27,3318.0
2019-08-27 10:05:00,207.36,207.98,207.21,207.69,6887.0,207.36,207.98,207.21,207.69,6887.0
2019-08-27 10:10:00,207.64,207.85,207.27,207.84,10875.0,207.64,207.85,207.27,207.84,10875.0
2019-08-27 10:15:00,207.98,207.98,206.97,207.15,8504.0,207.98,207.98,206.97,207.15,8504.0
2019-08-27 10:20:00,207.88,207.88,207.15,207.26,3590.0,207.88,207.88,207.15,207.26,3590.0
2019-08-27 10:25:00,207.14,207.24,207.01,207.2,5187.0,207.14,207.24,207.01,207.2,5187.0
2019-08-27 10:30:00,207.21,207.68,207.2,207.53,7740.0,207.21,207.68,207.2,207.53,7740.0
2019-08-27 10:35:00,207.33,207.46,207.21,207.28,1718.0,207.33,207.46,207.21,207.28,1718.0
2019-08-27 10:40:00,207.15,207.29,207.02,207.18,6357.0,207.15,207.29,207.02,207.18,6357.0
2019-08-27 10:45:00,207.27,207.33,206.62,206.62,8173.0,207.27,207.33,206.62,206.62,8173.0
2019-08-27 10:50:00,206.6,206.63,206.07,206.34,3594.0,206.6,206.63,206.07,206.34,3594.0
2019-08-27 10:55:00,206.31,206.31,206.02,206.06,1585.0,206.31,206.31,206.02,206.06,1585.0
2019-08-27 11:00:00,205.96,206.05,205.41,205.56,1200.0,205.96,206.05,205.41,205.56,1200.0
2019-08-27 11:05:00,205.42,205.42,204.87,204.97,1200.0,205.42,205.42,204.87,204.97,1200.0
2019-08-27 11:10:00,204.38,204.38,203.8,203.8,2300.0,204.38,204.38,203.8,203.8,2300.0
2019-08-27 11:15:00,204.01,204.01,201.93,201.93,6533.0,204.01,204.01,201.93,201.93,6533.0
2019-08-27 11:20:00,201.92,202.59,201.63,202.56,2668.0,201.92,202.59,201.63,202.56,2668.0
2019-08-27 11:25:00,202.75,203.37,202.75,203.25,2042.0,202.75,203.37,202.75,203.25,2042.0
2019-08-27 11:30:00,203.46,203.48,203.1,203.1,1510.0,203.46,203.48,203.1,203.1,1510.0
2019-08-27 11:35:00,203.17,203.56,203.17,203.4,1200.0,203.17,203.56,203.17,203.4,1200.0
2019-08-27 11:40:00,203.21,203.21,202.49,202.5,1800.0,203.21,203.21,202.49,202.5,1800.0
2019-08-27 11:45:00,202.79,202.99,202.73,202.99,950.0,202.79,202.99,202.73,202.99,950.0
2019-08-27 11:50:00,202.86,203.15,202.84,203.15,400.0,202.86,203.15,202.84,203.15,400.0
2019-08-27 11:55:00,203.11,203.11,202.63,202.63,200.0,203.11,203.11,202.63,202.63,200.0
2019-08-27 12:00:00,202.66,202.67,202.1,202.2,2120.0,202.66,202.67,202.1,202.2,2120.0
2019-08-27 12:05:00,202.45,202.78,202.44,202.7,4269.0,202.45,202.78,202.44,202.7,4269.0
2019-08-27 12:10:00,202.72,202.82,202.72,202.82,1435.0,202.72,202.82,202.72,202.82,1435.0
2019-08-27 12:15:00,202.7,203.01,202.67,203.01,400.0,202.7,203.01,202.67,203.01,400.0
2019-08-27 12:20:00,202.66,202.85,202.66,202.7,600.0,202.66,202.85,202.66,202.7,600.0
2019-08-27 12:25:00,202.56,202.56,202.29,202.29,300.0,202.56,202.56,202.29,202.29,300.0
2019-08-27 12:30:00,202.18,202.35,201.55,201.55,3000.0,202.18,202.35,201.55,201.55,3000.0
2019-08-27 12:35:00,201.75,201.88,201.33,201.33,2050.0,201.75,201.88,201.33,201.33,2050.0
2019-08-27 12:40:00,201.24,201.52,201.06,201.21,1300.0,201.24,201.52,201.06,201.21,1300.0
2019-08-27 12:45:00,201.66,201.68,201.53,201.53,949.0,201.66,201.68,201.53,201.53,949.0
2019-08-27 12:50:00,201.79,201.8,201.24,201.34,1767.0,201.79,201.8,201.24,201.34,1767.0
2019-08-27 12:55:00,201.38,201.38,201.09,201.15,2200.0,201.38,201.38,201.09,201.15,2200.0
2019-08-27 13:00:00,201.0,201.43,201.0,201.34,650.0,201.0,201.43,201.0,201.34,650.0
2019-08-27 13:05:00,201.19,201.49,201.18,201.49,550.0,201.19,201.49,201.18,201.49,550.0
2019-08-27 13:10:00,201.41,201.53,201.37,201.4,450.0,201.41,201.53,201.37,201.4,450.0
2019-08-27 13:15:00,201.34,201.34,201.07,201.07,773.0,201.34,201.34,201.07,201.07,773.0
2019-08-27 13:20:00,201.1,201.37,201.1,201.22,500.0,201.1,201.37,201.1,201.22,500.0
2019-08-27 13:25:00,201.52,201.81,201.52,201.81,300.0,201.52,201.81,201.52,201.81,300.0
2019-08-27 13:30:00,201.71,201.8,201.71,201.8,200.0,201.71,201.8,201.71,201.8,200.0
2019-08-27 13:35:00,201.98,202.73,201.98,202.73,1743.0,201.98,202.73,201.98,202.73,1743.0
2019-08-27 13:40:00,202.53,202.74,202.38,202.61,2900.0,202.53,202.74,202.38,202.61,2900.0
2019-08-27 13:45:00,202.2,202.32,202.2,202.31,200.0,202.2,202.32,202.2,202.31,200.0
2019-08-27 13:50:00,202.42,202.68,202.42,202.67,650.0,202.42,202.68,202.42,202.67,650.0
2019-08-27 13:55:00,202.66,202.83,202.66,202.7,800.0,202.66,202.83,202.66,202.7,800.0
2019-08-27 14:00:00,202.87,202.87,202.5,202.5,700.0,202.87,202.87,202.5,202.5,700.0
2019-08-27 14:05:00,202.61,202.61,202.2,202.2,2000.0,202.61,202.61,202.2,202.2,2000.0
2019-08-27 14:10:00,202.08,202.08,201.82,201.82,1350.0,202.08,202.08,201.82,201.82,1350.0
2019-08-27 14:15:00,202.23,202.3,202.19,202.3,500.0,202.23,202.3,202.19,202.3,500.0
2019-08-27 14:20:00,202.01,202.07,201.98,202.0,1000.0,202.01,202.07,201.98,202.0,1000.0
2019-08-27 14:25:00,202.12,202.27,201.79,201.79,1100.0,202.12,202.27,201.79,201.79,1100.0
2019-08-27 14:30:00,201.96,201.96,201.7,201.78,1100.0,201.96,201.96,201.7,201.78,1100.0
2019-08-27 14:35:00,202.13,202.26,202.01,202.19,2029.0,202.13,202.26,202.01,202.19,2029.0
2019-08-27 14:40:00,202.6,202.96,202.43,202.96,1210.0,202.6,202.96,202.43,202.96,1210.0
2019-08-27 14:45:00,202.92,203.06,202.85,202.85,1250.0,202.92,203.06,202.85,202.85,1250.0
2019-08-27 14:50:00,203.11,203.5,203.06,203.5,2400.0,203.11,203.5,203.06,203.5,2400.0
2019-08-27 14:55:00,203.36,203.74,203.36,203.56,4194.0,203.36,203.74,203.36,203.56,4194.0
2019-08-27 15:00:00,203.48,204.03,203.17,204.03,5000.0,203.48,204.03,203.17,204.03,5000.0
2019-08-27 15:05:00,204.02,204.02,203.64,203.8,1501.0,204.02,204.02,203.64,203.8,1501.0
2019-08-27 15:10:00,203.46,203.65,203.18,203.32,500.0,203.46,203.65,203.18,203.32,500.0
2019-08-27 15:15:00,203.32,203.72,203.25,203.7,1694.0,203.32,203.72,203.25,203.7,1694.0
2019-08-27 15:20:00,203.22,203.66,203.22,203.66,2135.0,203.22,203.66,203.22,203.66,2135.0
2019-08-27 15:25:00,203.59,203.87,203.58,203.8,4685.0,203.59,203.87,203.58,203.8,4685.0
2019-08-27 15:30:00,203.8,204.29,203.68,203.98,4519.0,203.8,204.29,203.68,203.98,4519.0
2019-08-27 15:35:00,203.91,204.37,203.91,204.25,4160.0,203.91,204.37,203.91,204.25,4160.0
2019-08-27 15:40:00,204.26,204.46,204.12,204.17,5970.0,204.26,204.46,204.12,204.17,5970.0
2019-08-27 15:45:00,204.23,204.68,204.2,204.43,5280.0,204.23,204.68,204.2,204.43,5280.0
2019-08-27 15:50:00,204.4,204.45,204.16,204.45,7616.0,204.4,204.45,204.16,204.45,7616.0
2019-08-27 15:55:00,204.3,205.08,204.25,204.65,39654.0,204.3,205.08,204.25,204.65,39654.0
2019-08-28 09:30:00,202.07,202.88,199.22,199.91,8990.0,202.07,202.88,199.22,199.91,8990.0
2019-08-28 09:35:00,199.79,201.06,199.02,199.77,7589.0,199.79,201.06,199.02,199.77,7589.0
2019-08-28 09:40:00,199.5,201.36,199.0,200.99,5923.0,199.5,201.36,199.0,200.99,5923.0
2019-08-28 09:45:00,201.39,201.39,199.95,200.61,4716.0,201.39,201.39,199.95,200.61,4716.0
2019-08-28 09:50:00,200.26,200.89,199.49,200.89,4000.0,200.26,200.89,199.49,200.89,4000.0
2019-08-28 09:55:00,200.61,200.74,199.95,200.02,2809.0,200.61,200.74,199.95,200.02,2809.0
2019-08-28 10:00:00,199.86,199.86,198.92,199.42,3830.0,199.86,199.86,198.92,199.42,3830.0
2019-08-28 10:05:00,199.49,200.98,199.45,200.52,10276.0,199.49,200.98,199.45,200.52,10276.0
2019-08-28 10:10:00,200.49,200.65,199.38,199.63,1635.0,200.49,200.65,199.38,199.63,1635.0
2019-08-28 10:15:00,199.81,200.29,199.31,199.55,3135.0,199.81,200.29,199.31,199.55,3135.0
2019-08-28 10:20:00,199.73,199.73,199.45,199.47,800.0,199.73,199.73,199.45,199.47,800.0
2019-08-28 10:25:00,199.75,199.81,199.07,199.59,1725.0,199.75,199.81,199.07,199.59,1725.0
2019-08-28 10:30:00,200.02,200.23,199.73,199.73,1660.0,200.02,200.23,199.73,199.73,1660.0
2019-08-28 10:35:00,199.86,200.13,199.73,199.91,2700.0,199.86,200.13,199.73,199.91,2700.0
2019-08-28 10:40:00,199.66,200.2,199.54,200.02,4300.0,199.66,200.2,199.54,200.02,4300.0
2019-08-28 10:45:00,199.84,199.84,199.27,199.38,2800.0,199.84,199.84,199.27,199.38,2800.0
2019-08-28 10:50:00,199.13,199.24,198.88,198.88,900.0,199.13,199.24,198.88,198.88,900.0
2019-08-28 10:55:00,198.9,199.59,198.85,199.59,7564.0,198.9,199.59,198.85,199.59,7564.0
2019-08-28 11:00:00,199.8,200.38,199.65,200.01,13725.0,199.8,200.38,199.65,200.01,13725.0
2019-08-28 11:05:00,200.09,200.2,199.75,199.77,13127.0,200.09,200.2,199.75,199.77,13127.0
2019-08-28 11:10:00,199.81,199.85,199.8,199.85,4007.0,199.81,199.85,199.8,199.85,4007.0
2019-08-28 11:15:00,199.74,199.74,199.45,199.62,1348.0,199.74,199.74,199.45,199.62,1348.0
2019-08-28 11:20:00,199.72,199.74,199.37,199.68,12914.0,199.72,199.74,199.37,199.68,12914.0
2019-08-28 11:25:00,199.86,200.03,199.68,199.83,3600.0,199.86,200.03,199.68,199.83,3600.0
2019-08-28 11:30:00,199.83,199.97,199.76,199.97,2000.0,199.83,199.97,199.76,199.97,2000.0
2019-08-28 11:35:00,200.2,200.81,200.1,200.64,1155.0,200.2,200.81,200.1,200.64,1155.0
2019-08-28 11:40:00,200.84,201.13,200.84,200.96,1500.0,200.84,201.13,200.84,200.96,1500.0
2019-08-28 11:45:00,201.34,201.35,200.67,200.76,1510.0,201.34,201.35,200.67,200.76,1510.0
2019-08-28 11:50:00,200.97,200.99,200.61,200.89,3367.0,200.97,200.99,200.61,200.89,3367.0
2019-08-28 11:55:00,200.8,200.8,200.21,200.32,1025.0,200.8,200.8,200.21,200.32,1025.0
2019-08-28 12:00:00,200.18,200.28,199.81,200.06,6151.0,200.18,200.28,199.81,200.06,6151.0
2019-08-28 12:05:00,199.99,200.06,199.84,199.93,33560.0,199.99,200.06,199.84,199.93,33560.0
2019-08-28 12:10:00,199.76,199.76,199.27,199.27,2062.0,199.76,199.76,199.27,199.27,2062.0
2019-08-28 12:15:00,199.28,200.06,199.28,199.87,700.0,199.28,200.06,199.28,199.87,700.0
2019-08-28 12:20:00,199.88,199.9,199.62,199.62,600.0,199.88,199.9,199.62,199.62,600.0
2019-08-28 12:25:00,199.62,199.62,199.62,199.62,0.0,199.62,199.62,199.62,199.62,0.0
2019-08-28 12:30:00,199.4,199.63,199.31,199.58,1625.0,199.4,199.63,199.31,199.58,1625.0
2019-08-28 12:35:00,199.62,199.8,199.61,199.61,900.0,199.62,199.8,199.61,199.61,900.0
2019-08-28 12:40:00,199.5,199.5,199.5,199.5,200.0,199.5,199.5,199.5,199.5,200.0
2019-08-28 12:45:00,199.5,199.9,199.49,199.89,1874.0,199.5,199.9,199.49,199.89,1874.0
2019-08-28 12:50:00,199.76,200.14,199.76,200.14,2080.0,199.76,200.14,199.76,200.14,2080.0
2019-08-28 12:55:00,200.06,200.13,200.0,200.13,407.0,200.06,200.13,200.0,200.13,407.0
2019-08-28 13:00:00,200.26,200.26,199.84,200.13,1720.0,200.26,200.26,199.84,200.13,1720.0
2019-08-28 13:05:00,199.87,200.11,199.86,199.86,900.0,199.87,200.11,199.86,199.86,900.0
2019-08-28 13:10:00,199.81,199.81,199.41,199.71,1800.0,199.81,199.81,199.41,199.71,1800.0
2019-08-28 13:15:00,199.71,199.93,199.51,199.67,2100.0,199.71,199.93,199.51,199.67,2100.0
2019-08-28 13:20:00,199.74,199.74,199.56,199.59,1687.0,199.74,199.74,199.56,199.59,1687.0
2019-08-28 13:25:00,199.4,199.47,199.38,199.43,1000.0,199.4,199.47,199.38,199.43,1000.0
2019-08-28 13:30:00,199.34,199.47,199.22,199.47,1205.0,199.34,199.47,199.22,199.47,1205.0
2019-08-28 13:35:00,199.43,199.54,199.25,199.25,2920.0,199.43,199.54,199.25,199.25,2920.0
2019-08-28 13:40:00,199.29,199.29,199.22,199.24,700.0,199.29,199.29,199.22,199.24,700.0
2019-08-28 13:45:00,199.21,199.21,198.96,199.21,2340.0,199.21,199.21,198.96,199.21,2340.0
2019-08-28 13:50:00,199.18,199.18,198.71,198.71,1488.0,199.18,199.18,198.71,198.71,1488.0
2019-08-28 13:55:00,198.72,199.0,198.72,199.0,1978.0,198.72,199.0,198.72,199.0,1978.0
2019-08-28 14:00:00,198.93,199.0,198.85,198.85,600.0,198.93,199.0,198.85,198.85,600.0
2019-08-28 14:05:00,198.71,199.25,198.63,199.08,16422.0,198.71,199.25,198.63,199.08,16422.0
2019-08-28 14:10:00,199.07,199.07,198.39,198.39,2013.0,199.07,199.07,198.39,198.39,2013.0
2019-08-28 14:15:00,198.49,198.62,198.48,198.56,1400.0,198.49,198.62,198.48,198.56,1400.0
2019-08-28 14:20:00,198.56,198.58,198.47,198.47,1200.0,198.56,198.58,198.47,198.47,1200.0
2019-08-28 14:25:00,198.4,198.77,198.4,198.58,2200.0,198.4,198.77,198.4,198.58,2200.0
2019-08-28 14:30:00,198.5,198.66,198.44,198.66,1162.0,198.5,198.66,198.44,198.66,1162.0
2019-08-28 14:35:00,198.79,198.86,198.7,198.85,1100.0,198.79,198.86,198.7,198.85,1100.0
2019-08-28 14:40:00,198.82,199.08,198.82,199.08,1425.0,198.82,199.08,198.82,199.08,1425.0
2019-08-28 14:45:00,199.13,199.51,199.13,199.5,900.0,199.13,199.51,199.13,199.5,900.0
2019-08-28 14:50:00,199.58,200.16,199.58,200.01,1800.0,199.58,200.16,199.58,200.01,1800.0
2019-08-28 14:55:00,199.95,199.97,199.81,199.93,3330.0,199.95,199.97,199.81,199.93,3330.0
2019-08-28 15:00:00,199.81,199.86,199.62,199.79,2700.0,199.81,199.86,199.62,199.79,2700.0
2019-08-28 15:05:00,199.64,199.64,199.43,199.5,1100.0,199.64,199.64,199.43,199.5,1100.0
2019-08-28 15:10:00,199.5,199.5,198.92,199.0,5000.0,199.5,199.5,198.92,199.0,5000.0
2019-08-28 15:15:00,199.03,199.21,198.57,199.15,8701.0,199.03,199.21,198.57,199.15,8701.0
2019-08-28 15:20:00,199.06,199.07,198.69,198.7,3000.0,199.06,199.07,198.69,198.7,3000.0
2019-08-28 15:25:00,198.66,198.69,198.4,198.69,2801.0,198.66,198.69,198.4,198.69,2801.0
2019-08-28 15:30:00,198.69,198.79,198.58,198.64,6415.0,198.69,198.79,198.58,198.64,6415.0
2019-08-28 15:35:00,198.6,198.72,198.39,198.43,5215.0,198.6,198.72,198.39,198.43,5215.0
2019-08-28 15:40:00,198.44,198.44,197.84,197.84,6514.0,198.44,198.44,197.84,197.84,6514.0
2019-08-28 15:45:00,197.89,198.34,197.82,198.24,5435.0,197.89,198.34,197.82,198.24,5435.0
2019-08-28 15:50:00,198.17,198.22,197.81,198.11,12096.0,198.17,198.22,197.81,198.11,12096.0
2019-08-28 15:55:00,198.03,198.23,197.76,197.99,19061.0,198.03,198.23,197.76,197.99,19061.0
2019-08-29 09:30:00,200.52,201.83,200.52,201.53,6581.0,200.52,201.83,200.52,201.53,6581.0
2019-08-29 09:35:00,200.68,201.04,199.0,199.0,4296.0,200.68,201.04,199.0,199.0,4296.0
2019-08-29 09:40:00,198.62,198.81,197.58,198.34,4920.0,198.62,198.81,197.58,198.34,4920.0
2019-08-29 09:45:00,198.69,200.02,198.69,200.01,5600.0,198.69,200.02,198.69,200.01,5600.0
2019-08-29 09:50:00,199.77,200.01,198.81,198.81,4705.0,199.77,200.01,198.81,198.81,4705.0
2019-08-29 09:55:00,199.47,199.85,199.4,199.85,2637.0,199.47,199.85,199.4,199.85,2637.0
2019-08-29 10:00:00,199.65,199.92,198.96,199.11,9508.0,199.65,199.92,198.96,199.11,9508.0
2019-08-29 10:05:00,199.31,199.99,199.31,199.76,2200.0,199.31,199.99,199.31,199.76,2200.0
2019-08-29 10:10:00,199.73,200.31,199.5,200.31,3358.0,199.73,200.31,199.5,200.31,3358.0
2019-08-29 10:15:00,200.61,200.77,200.41,200.64,4854.0,200.61,200.77,200.41,200.64,4854.0
2019-08-29 10:20:00,200.55,201.69,200.55,201.41,2709.0,200.55,201.69,200.55,201.41,2709.0
2019-08-29 10:25:00,201.41,201.41,200.78,200.97,1493.0,201.41,201.41,200.78,200.97,1493.0
2019-08-29 10:30:00,200.78,201.66,200.53,201.65,2510.0,200.78,201.66,200.53,201.65,2510.0
2019-08-29 10:35:00,201.38,201.38,200.17,200.45,2290.0,201.38,201.38,200.17,200.45,2290.0
2019-08-29 10:40:00,200.98,201.36,200.63,201.25,1000.0,200.98,201.36,200.63,201.25,1000.0
2019-08-29 10:45:00,201.0,201.3,200.93,201.23,4262.0,201.0,201.3,200.93,201.23,4262.0
2019-08-29 10:50:00,201.41,201.68,200.98,201.18,4199.0,201.41,201.68,200.98,201.18,4199.0
2019-08-29 10:55:00,201.23,201.23,200.85,200.85,4231.0,201.23,201.23,200.85,200.85,4231.0
2019-08-29 11:00:00,201.03,201.17,200.92,201.0,17575.0,201.03,201.17,200.92,201.0,17575.0
2019-08-29 11:05:00,201.12,201.89,201.12,201.89,1400.0,201.12,201.89,201.12,201.89,1400.0
2019-08-29 11:10:00,202.21,202.21,202.01,202.2,500.0,202.21,202.21,202.01,202.2,500.0
2019-08-29 11:15:00,202.02,202.3,201.98,201.98,2300.0,202.02,202.3,201.98,201.98,2300.0
2019-08-29 11:20:00,201.82,201.82,201.24,201.73,1700.0,201.82,201.82,201.24,201.73,1700.0
2019-08-29 11:25:00,201.82,202.14,201.82,202.08,400.0,201.82,202.14,201.82,202.08,400.0
2019-08-29 11:30:00,202.19,202.19,201.85,201.97,1187.0,202.19,202.19,201.85,201.97,1187.0
2019-08-29 11:35:00,201.84,202.4,201.84,201.86,3100.0,201.84,202.4,201.84,201.86,3100.0
2019-08-29 11:40:00,202.05,202.2,201.15,201.15,5417.0,202.05,202.2,201.15,201.15,5417.0
2019-08-29 11:45:00,201.15,201.48,201.03,201.48,1215.0,201.15,201.48,201.03,201.48,1215.0
2019-08-29 11:50:00,201.67,201.72,201.57,201.65,1100.0,201.67,201.72,201.57,201.65,1100.0
2019-08-29 11:55:00,201.37,201.51,201.3,201.31,400.0,201.37,201.51,201.3,201.31,400.0
2019-08-29 12:00:00,201.22,201.67,201.22,201.67,850.0,201.22,201.67,201.22,201.67,850.0
2019-08-29 12:05:00,201.75,201.75,201.48,201.48,305.0,201.75,201.75,201.48,201.48,305.0
2019-08-29 12:10:00,201.57,201.57,201.4,201.4,633.0,201.57,201.57,201.4,201.4,633.0
2019-08-29 12:15:00,201.54,201.74,201.53,201.74,3786.0,201.54,201.74,201.53,201.74,3786.0
2019-08-29 12:20:00,202.08,202.1,201.81,201.81,800.0,202.08,202.1,201.81,201.81,800.0
2019-08-29 12:25:00,201.81,202.0,201.8,201.85,1600.0,201.81,202.0,201.8,201.85,1600.0
2019-08-29 12:30:00,201.72,201.85,201.72,201.85,300.0,201.72,201.85,201.72,201.85,300.0
2019-08-29 12:35:00,201.86,201.86,201.82,201.82,200.0,201.86,201.86,201.82,201.82,200.0
2019-08-29 12:40:00,201.74,201.95,201.64,201.7,600.0,201.74,201.95,201.64,201.7,600.0
2019-08-29 12:45:00,201.58,201.66,201.23,201.23,615.0,201.58,201.66,201.23,201.23,615.0
2019-08-29 12:50:00,201.21,201.56,201.0,201.5,5508.0,201.21,201.56,201.0,201.5,5508.0
2019-08-29 12:55:00,201.48,201.73,201.44,201.73,1100.0,201.48,201.73,201.44,201.73,1100.0
2019-08-29 13:00:00,201.73,202.05,201.73,201.99,2343.0,201.73,202.05,201.73,201.99,2343.0
2019-08-29 13:05:00,202.06,202.3,202.06,202.3,788.0,202.06,202.3,202.06,202.3,788.0
2019-08-29 13:10:00,202.27,202.51,202.26,202.5,733.0,202.27,202.51,202.26,202.5,733.0
2019-08-29 13:15:00,202.49,202.64,202.29,202.29,1600.0,202.49,202.64,202.29,202.29,1600.0
2019-08-29 13:20:00,202.38,202.39,202.28,202.38,1517.0,202.38,202.39,202.28,202.38,1517.0
2019-08-29 13:25:00,202.27,202.36,202.26,202.36,400.0,202.27,202.36,202.26,202.36,400.0
2019-08-29 13:30:00,202.3,202.66,202.21,202.58,1490.0,202.3,202.66,202.21,202.58,1490.0
2019-08-29 13:35:00,202.67,202.88,202.67,202.88,200.0,202.67,202.88,202.67,202.88,200.0
2019-08-29 13:40:00,202.91,202.97,202.81,202.81,509.0,202.91,202.97,202.81,202.81,509.0
2019-08-29 13:45:00,202.55,202.55,202.52,202.52,300.0,202.55,202.55,202.52,202.52,300.0
2019-08-29 13:50:00,202.69,203.12,202.69,202.97,1120.0,202.69,203.12,202.69,202.97,1120.0
2019-08-29 13:55:00,202.82,203.18,202.81,203.18,900.0,202.82,203.18,202.81,203.18,900.0
2019-08-29 14:00:00,203.3,203.3,203.1,203.1,1259.0,203.3,203.3,203.1,203.1,1259.0
2019-08-29 14:05:00,203.23,203.23,203.06,203.06,300.0,203.23,203.23,203.06,203.06,300.0
2019-08-29 14:10:00,203.03,203.12,203.02,203.03,603.0,203.03,203.12,203.02,203.03,603.0
2019-08-29 14:15:00,202.97,202.97,202.51,202.51,800.0,202.97,202.97,202.51,202.51,800.0
2019-08-29 14:20:00,202.68,202.95,202.68,202.95,425.0,202.68,202.95,202.68,202.95,425.0
2019-08-29 14:25:00,202.97,203.02,202.81,202.81,1000.0,202.97,203.02,202.81,202.81,1000.0
2019-08-29 14:30:00,202.9,203.06,202.79,202.83,1220.0,202.9,203.06,202.79,202.83,1220.0
2019-08-29 14:35:00,202.91,202.97,202.84,202.97,1108.0,202.91,202.97,202.84,202.97,1108.0
2019-08-29 14:40:00,202.96,202.96,202.5,202.55,1246.0,202.96,202.96,202.5,202.55,1246.0
2019-08-29 14:45:00,202.54,202.62,202.48,202.56,1400.0,202.54,202.62,202.48,202.56,1400.0
2019-08-29 14:50:00,202.59,202.6,202.59,202.59,100.0,202.59,202.6,202.59,202.59,100.0
2019-08-29 14:55:00,202.48,202.85,202.44,202.61,1475.0,202.48,202.85,202.44,202.61,1475.0
2019-08-29 15:00:00,202.68,202.78,202.57,202.7,2391.0,202.68,202.78,202.57,202.7,2391.0
2019-08-29 15:05:00,202.77,202.8,202.38,202.42,2652.0,202.77,202.8,202.38,202.42,2652.0
2019-08-29 15:10:00,202.51,202.51,202.36,202.36,1000.0,202.51,202.51,202.36,202.36,1000.0
2019-08-29 15:15:00,202.36,202.5,202.31,202.42,941.0,202.36,202.5,202.31,202.42,941.0
2019-08-29 15:20:00,202.49,202.59,202.44,202.48,1700.0,202.49,202.59,202.44,202.48,1700.0
2019-08-29 15:25:00,202.45,202.56,202.16,202.16,2888.0,202.45,202.56,202.16,202.16,2888.0
2019-08-29 15:30:00,202.19,202.28,202.19,202.21,1310.0,202.19,202.28,202.19,202.21,1310.0
2019-08-29 15:35:00,202.15,202.32,202.1,202.31,3051.0,202.15,202.32,202.1,202.31,3051.0
2019-08-29 15:40:00,202.17,202.17,201.98,201.99,3968.0,202.17,202.17,201.98,201.99,3968.0
2019-08-29 15:45:00,202.0,202.45,202.0,202.37,2345.0,202.0,202.45,202.0,202.37,2345.0
2019-08-29 15:50:00,202.45,202.53,202.1,202.22,4900.0,202.45,202.53,202.1,202.22,4900.0
2019-08-29 15:55:00,202.24,202.5,202.05,202.06,19264.0,202.24,202.5,202.05,202.06,19264.0
2019-08-30 09:30:00,203.05,203.05,203.05,203.05,4913.0,203.05,203.05,203.05,203.05,4913.0
2019-08-30 09:35:00,202.94,204.61,202.94,204.61,1829.0,202.94,204.61,202.94,204.61,1829.0
2019-08-30 09:40:00,204.34,204.35,202.7,202.7,2323.0,204.34,204.35,202.7,202.7,2323.0
2019-08-30 09:45:00,202.5,202.68,201.82,202.49,2500.0,202.5,202.68,201.82,202.49,2500.0
2019-08-30 09:50:00,202.4,202.74,202.25,202.73,1105.0,202.4,202.74,202.25,202.73,1105.0
2019-08-30 09:55:00,202.28,202.63,200.97,200.97,4758.0,202.28,202.63,200.97,200.97,4758.0
2019-08-30 10:00:00,201.38,201.78,201.38,201.65,1136.0,201.38,201.78,201.38,201.65,1136.0
2019-08-30 10:05:00,201.59,201.67,200.63,201.62,3248.0,201.59,201.67,200.63,201.62,3248.0
2019-08-30 10:10:00,201.22,201.22,200.42,200.43,2195.0,201.22,201.22,200.42,200.43,2195.0
2019-08-30 10:15:00,200.11,200.48,200.11,200.39,850.0,200.11,200.48,200.11,200.39,850.0
2019-08-30 10:20:00,200.01,200.02,199.74,199.97,1197.0,200.01,200.02,199.74,199.97,1197.0
2019-08-30 10:25:00,199.76,200.0,199.57,199.71,2034.0,199.76,200.0,199.57,199.71,2034.0
2019-08-30 10:30:00,200.05,200.05,199.81,199.81,800.0,200.05,200.05,199.81,199.81,800.0
2019-08-30 10:35:00,199.76,199.95,199.6,199.6,1363.0,199.76,199.95,199.6,199.6,1363.0
2019-08-30 10:40:00,199.35,199.6,199.35,199.6,300.0,199.35,199.6,199.35,199.6,300.0
2019-08-30 10:45:00,199.34,199.53,199.21,199.5,900.0,199.34,199.53,199.21,199.5,900.0
2019-08-30 10:50:00,199.04,199.08,198.77,198.84,502.0,199.04,199.08,198.77,198.84,502.0
2019-08-30 10:55:00,198.97,198.97,198.63,198.78,800.0,198.97,198.97,198.63,198.78,800.0
2019-08-30 11:00:00,198.77,198.84,197.57,197.62,3954.0,198.77,198.84,197.57,197.62,3954.0
2019-08-30 11:05:00,197.77,197.89,197.76,197.89,400.0,197.77,197.89,197.76,197.89,400.0
2019-08-30 11:10:00,197.85,197.85,197.65,197.65,900.0,197.85,197.85,197.65,197.65,900.0
2019-08-30 11:15:00,197.59,197.59,197.24,197.41,2443.0,197.59,197.59,197.24,197.41,2443.0
2019-08-30 11:20:00,197.45,197.45,196.82,196.84,1983.0,197.45,197.45,196.82,196.84,1983.0
2019-08-30 11:25:00,196.65,197.21,196.3,197.21,1727.0,196.65,197.21,196.3,197.21,1727.0
2019-08-30 11:30:00,197.35,197.98,197.35,197.97,1251.0,197.35,197.98,197.35,197.97,1251.0
2019-08-30 11:35:00,197.7,198.15,197.7,198.14,761.0,197.7,198.15,197.7,198.14,761.0
2019-08-30 11:40:00,198.15,198.16,198.15,198.16,314.0,198.15,198.16,198.15,198.16,314.0
2019-08-30 11:45:00,198.36,198.7,198.35,198.7,400.0,198.36,198.7,198.35,198.7,400.0
2019-08-30 11:50:00,198.76,198.77,198.43,198.43,450.0,198.76,198.77,198.43,198.43,450.0
2019-08-30 11:55:00,198.43,198.43,198.31,198.31,300.0,198.43,198.43,198.31,198.31,300.0
2019-08-30 12:00:00,198.46,198.59,198.45,198.52,700.0,198.46,198.59,198.45,198.52,700.0
2019-08-30 12:05:00,198.32,198.32,198.32,198.32,100.0,198.32,198.32,198.32,198.32,100.0
2019-08-30 12:10:00,198.58,198.6,198.58,198.6,400.0,198.58,198.6,198.58,198.6,400.0
2019-08-30 12:15:00,198.54,198.91,198.54,198.7,700.0,198.54,198.91,198.54,198.7,700.0
2019-08-30 12:20:00,198.66,198.66,198.44,198.45,300.0,198.66,198.66,198.44,198.45,300.0
2019-08-30 12:25:00,198.53,198.58,198.52,198.58,300.0,198.53,198.58,198.52,198.58,300.0
2019-08-30 12:30:00,198.53,198.53,198.32,198.32,300.0,198.53,198.53,198.32,198.32,300.0
2019-08-30 12:35:00,198.57,198.74,198.57,198.63,500.0,198.57,198.74,198.57,198.63,500.0
2019-08-30 12:40:00,198.46,198.46,198.29,198.4,300.0,198.46,198.46,198.29,198.4,300.0
2019-08-30 12:45:00,198.4,198.4,197.91,198.19,2220.0,198.4,198.4,197.91,198.19,2220.0
2019-08-30 12:50:00,198.02,198.04,197.91,197.91,1100.0,198.02,198.04,197.91,197.91,1100.0
2019-08-30 12:55:00,198.4,198.41,198.37,198.37,250.0,198.4,198.41,198.37,198.37,250.0
2019-08-30 13:00:00,198.38,198.38,198.3,198.3,300.0,198.38,198.38,198.3,198.3,300.0
2019-08-30 13:05:00,198.29,198.58,198.29,198.51,1650.0,198.29,198.58,198.29,198.51,1650.0
2019-08-30 13:10:00,198.46,198.74,198.46,198.74,515.0,198.46,198.74,198.46,198.74,515.0
2019-08-30 13:15:00,198.75,198.9,198.64,198.83,802.0,198.75,198.9,198.64,198.83,802.0
2019-08-30 13:20:00,198.83,199.12,198.83,198.96,900.0,198.83,199.12,198.83,198.96,900.0
2019-08-30 13:25:00,198.94,198.94,198.94,198.94,100.0,198.94,198.94,198.94,198.94,100.0
2019-08-30 13:30:00,198.84,198.84,198.74,198.74,200.0,198.84,198.84,198.74,198.74,200.0
2019-08-30 13:35:00,198.73,198.76,198.68,198.76,400.0,198.73,198.76,198.68,198.76,400.0
2019-08-30 13:40:00,198.75,198.98,198.74,198.78,600.0,198.75,198.98,198.74,198.78,600.0
2019-08-30 13:45:00,198.84,199.07,198.74,199.07,600.0,198.84,199.07,198.74,199.07,600.0
2019-08-30 13:50:00,198.95,199.03,198.94,199.03,300.0,198.95,199.03,198.94,199.03,300.0
2019-08-30 13:55:00,198.88,199.07,198.88,199.07,300.0,198.88,199.07,198.88,199.07,300.0
2019-08-30 14:00:00,198.92,198.92,198.89,198.89,300.0,198.92,198.92,198.89,198.89,300.0
2019-08-30 14:05:00,198.96,199.02,198.9,199.02,475.0,198.96,199.02,198.9,199.02,475.0
2019-08-30 14:10:00,199.03,199.27,198.99,199.27,600.0,199.03,199.27,198.99,199.27,600.0
2019-08-30 14:15:00,199.25,199.32,199.25,199.32,300.0,199.25,199.32,199.25,199.32,300.0
2019-08-30 14:20:00,199.47,199.48,199.23,199.23,329.0,199.47,199.48,199.23,199.23,329.0
2019-08-30 14:25:00,199.36,199.36,199.14,199.3,1344.0,199.36,199.36,199.14,199.3,1344.0
2019-08-30 14:30:00,199.56,199.56,199.34,199.34,300.0,199.56,199.56,199.34,199.34,300.0
2019-08-30 14:35:00,199.29,199.29,199.24,199.24,200.0,199.29,199.29,199.24,199.24,200.0
2019-08-30 14:40:00,199.24,199.5,199.2,199.5,1150.0,199.24,199.5,199.2,199.5,1150.0
2019-08-30 14:45:00,199.43,199.43,199.04,199.13,1959.0,199.43,199.43,199.04,199.13,1959.0
2019-08-30 14:50:00,199.25,199.25,199.03,199.15,500.0,199.25,199.25,199.03,199.15,500.0
2019-08-30 14:55:00,199.18,199.24,199.11,199.11,1300.0,199.18,199.24,199.11,199.11,1300.0
2019-08-30 15:00:00,199.2,199.21,198.56,198.67,1650.0,199.2,199.21,198.56,198.67,1650.0
2019-08-30 15:05:00,198.71,198.75,198.71,198.75,300.0,198.71,198.75,198.71,198.75,300.0
2019-08-30 15:10:00,198.96,198.96,198.67,198.7,1100.0,198.96,198.96,198.67,198.7,1100.0
2019-08-30 15:15:00,198.78,198.83,198.59,198.7,2100.0,198.78,198.83,198.59,198.7,2100.0
2019-08-30 15:20:00,198.76,198.9,198.7,198.9,2100.0,198.76,198.9,198.7,198.9,2100.0
2019-08-30 15:25:00,198.76,198.95,198.76,198.95,2937.0,198.76,198.95,198.76,198.95,2937.0
2019-08-30 15:30:00,198.98,199.07,198.84,199.07,1500.0,198.98,199.07,198.84,199.07,1500.0
2019-08-30 15:35:00,199.17,199.17,199.07,199.07,725.0,199.17,199.17,199.07,199.07,725.0
2019-08-30 15:40:00,199.07,199.2,199.01,199.19,2000.0,199.07,199.2,199.01,199.19,2000.0
2019-08-30 15:45:00,199.16,199.5,199.15,199.35,1400.0,199.16,199.5,199.15,199.35,1400.0
2019-08-30 15:50:00,199.44,199.57,199.34,199.34,3604.0,199.44,199.57,199.34,199.34,3604.0
2019-08-30 15:55:00,199.42,199.99,199.42,199.67,10778.0,199.42,199.99,199.42,199.67,10778.0
2019-09-03 09:30:00,198.64,200.8,197.27,200.31,10778.0,198.64,200.8,197.27,200.31,10778.0
2019-09-03 09:35:00,200.31,200.75,199.78,199.94,7296.0,200.31,200.75,199.78,199.94,7296.0
2019-09-03 09:40:00,199.82,200.37,199.52,199.52,4035.0,199.82,200.37,199.52,199.52,4035.0
2019-09-03 09:45:00,199.69,199.69,198.37,199.14,13016.0,199.69,199.69,198.37,199.14,13016.0
2019-09-03 09:50:00,198.92,200.3,198.64,199.97,9124.0,198.92,200.3,198.64,199.97,9124.0
2019-09-03 09:55:00,200.01,200.02,198.42,198.75,2130.0,200.01,200.02,198.42,198.75,2130.0
2019-09-03 10:00:00,198.65,198.65,197.35,197.5,5125.0,198.65,198.65,197.35,197.5,5125.0
2019-09-03 10:05:00,197.29,198.15,197.2,197.82,2003.0,197.29,198.15,197.2,197.82,2003.0
2019-09-03 10:10:00,198.31,199.6,198.2,199.18,3305.0,198.31,199.6,198.2,199.18,3305.0
2019-09-03 10:15:00,198.88,199.32,198.49,199.32,401.0,198.88,199.32,198.49,199.32,401.0
2019-09-03 10:20:00,199.28,199.46,199.28,199.46,860.0,199.28,199.46,199.28,199.46,860.0
2019-09-03 10:25:00,199.09,199.95,198.8,199.95,1772.0,199.09,199.95,198.8,199.95,1772.0
2019-09-03 10:30:00,199.99,199.99,199.28,199.28,2728.0,199.99,199.99,199.28,199.28,2728.0
2019-09-03 10:35:00,198.97,199.49,198.68,199.48,1175.0,198.97,199.49,198.68,199.48,1175.0
2019-09-03 10:40:00,200.0,200.02,199.31,199.51,9127.0,200.0,200.02,199.31,199.51,9127.0
2019-09-03 10:45:00,199.4,199.4,198.49,198.99,3200.0,199.4,199.4,198.49,198.99,3200.0
2019-09-03 10:50:00,199.28,199.55,199.28,199.34,702.0,199.28,199.55,199.28,199.34,702.0
2019-09-03 10:55:00,199.35,199.57,199.15,199.57,2400.0,199.35,199.57,199.15,199.57,2400.0
2019-09-03 11:00:00,199.4,199.59,199.15,199.15,2274.0,199.4,199.59,199.15,199.15,2274.0
2019-09-03 11:05:00,199.15,199.27,198.78,198.86,4500.0,199.15,199.27,198.78,198.86,4500.0
2019-09-03 11:10:00,198.81,198.81,198.29,198.46,2120.0,198.81,198.81,198.29,198.46,2120.0
2019-09-03 11:15:00,198.39,198.97,198.39,198.75,1000.0,198.39,198.97,198.39,198.75,1000.0
2019-09-03 11:20:00,199.04,199.22,199.01,199.22,300.0,199.04,199.22,199.01,199.22,300.0
2019-09-03 11:25:00,199.21,199.21,198.75,198.75,1000.0,199.21,199.21,198.75,198.75,1000.0
2019-09-03 11:30:00,199.17,199.27,198.75,199.0,4507.0,199.17,199.27,198.75,199.0,4507.0
2019-09-03 11:35:00,199.03,199.24,198.98,198.98,2900.0,199.03,199.24,198.98,198.98,2900.0
2019-09-03 11:40:00,198.89,198.89,198.65,198.65,600.0,198.89,198.89,198.65,198.65,600.0
2019-09-03 11:45:00,198.73,199.07,198.55,199.07,900.0,198.73,199.07,198.55,199.07,900.0
2019-09-03 11:50:00,199.11,199.14,199.0,199.14,1800.0,199.11,199.14,199.0,199.14,1800.0
2019-09-03 11:55:00,199.0,199.01,198.66,198.73,1200.0,199.0,199.01,198.66,198.73,1200.0
2019-09-03 12:00:00,198.86,199.26,198.75,199.26,1300.0,198.86,199.26,198.75,199.26,1300.0
2019-09-03 12:05:00,199.49,199.49,199.02,199.02,608.0,199.49,199.49,199.02,199.02,608.0
2019-09-03 12:10:00,199.07,199.07,199.07,199.07,100.0,199.07,199.07,199.07,199.07,100.0
2019-09-03 12:15:00,199.11,199.11,198.82,198.98,905.0,199.11,199.11,198.82,198.98,905.0
2019-09-03 12:20:00,198.88,198.88,198.7,198.78,4400.0,198.88,198.88,198.7,198.78,4400.0
2019-09-03 12:25:00,198.78,199.12,198.78,199.12,700.0,198.78,199.12,198.78,199.12,700.0
2019-09-03 12:30:00,199.06,199.06,198.79,198.79,800.0,199.06,199.06,198.79,198.79,800.0
2019-09-03 12:35:00,198.74,198.74,198.57,198.68,802.0,198.74,198.74,198.57,198.68,802.0
2019-09-03 12:40:00,198.56,198.56,198.38,198.43,1405.0,198.56,198.56,198.38,198.43,1405.0
2019-09-03 12:45:00,198.46,198.69,198.4,198.42,700.0,198.46,198.69,198.4,198.42,700.0
2019-09-03 12:50:00,198.42,198.42,198.1,198.22,3833.0,198.42,198.42,198.1,198.22,3833.0
2019-09-03 12:55:00,198.18,198.22,198.15,198.16,1500.0,198.18,198.22,198.15,198.16,1500.0
2019-09-03 13:00:00,198.34,198.51,198.3,198.51,1601.0,198.34,198.51,198.3,198.51,1601.0
2019-09-03 13:05:00,198.47,198.49,198.17,198.46,2277.0,198.47,198.49,198.17,198.46,2277.0
2019-09-03 13:10:00,198.51,198.51,198.25,198.44,2358.0,198.51,198.51,198.25,198.44,2358.0
2019-09-03 13:15:00,198.47,198.55,198.37,198.37,900.0,198.47,198.55,198.37,198.37,900.0
2019-09-03 13:20:00,198.32,198.38,198.15,198.18,6187.0,198.32,198.38,198.15,198.18,6187.0
2019-09-03 13:25:00,198.15,198.31,198.07,198.07,4929.0,198.15,198.31,198.07,198.07,4929.0
2019-09-03 13:30:00,198.11,198.14,197.63,197.75,6213.0,198.11,198.14,197.63,197.75,6213.0
2019-09-03 13:35:00,197.78,197.88,197.75,197.82,2400.0,197.78,197.88,197.75,197.82,2400.0
2019-09-03 13:40:00,197.75,197.75,197.55,197.59,2000.0,197.75,197.75,197.55,197.59,2000.0
2019-09-03 13:45:00,197.65,197.69,196.87,197.17,3730.0,197.65,197.69,196.87,197.17,3730.0
2019-09-03 13:50:00,197.24,197.25,196.89,196.89,1800.0,197.24,197.25,196.89,196.89,1800.0
2019-09-03 13:55:00,196.84,197.12,196.76,196.76,1100.0,196.84,197.12,196.76,196.76,1100.0
2019-09-03 14:00:00,196.79,197.15,196.78,197.15,800.0,196.79,197.15,196.78,197.15,800.0
2019-09-03 14:05:00,197.1,197.1,196.96,196.98,800.0,197.1,197.1,196.96,196.98,800.0
2019-09-03 14:10:00,197.02,197.22,196.89,196.89,950.0,197.02,197.22,196.89,196.89,950.0
2019-09-03 14:15:00,197.0,197.0,196.63,196.68,1100.0,197.0,197.0,196.63,196.68,1100.0
2019-09-03 14:20:00,196.71,196.71,196.49,196.55,310.0,196.71,196.71,196.49,196.55,310.0
2019-09-03 14:25:00,196.4,196.55,196.39,196.54,545.0,196.4,196.55,196.39,196.54,545.0
2019-09-03 14:30:00,196.5,196.71,196.49,196.51,1000.0,196.5,196.71,196.49,196.51,1000.0
2019-09-03 14:35:00,196.58,196.99,196.55,196.83,1300.0,196.58,196.99,196.55,196.83,1300.0
2019-09-03 14:40:00,196.98,197.08,196.68,196.72,1951.0,196.98,197.08,196.68,196.72,1951.0
2019-09-03 14:45:00,196.83,196.84,196.67,196.79,1219.0,196.83,196.84,196.67,196.79,1219.0
2019-09-03 14:50:00,196.83,197.0,196.55,196.55,2701.0,196.83,197.0,196.55,196.55,2701.0
2019-09-03 14:55:00,196.71,196.71,196.35,196.54,1474.0,196.71,196.71,196.35,196.54,1474.0
2019-09-03 15:00:00,196.43,196.67,196.43,196.53,1800.0,196.43,196.67,196.43,196.53,1800.0
2019-09-03 15:05:00,196.66,196.93,196.62,196.93,2000.0,196.66,196.93,196.62,196.93,2000.0
2019-09-03 15:10:00,196.96,197.09,196.81,196.91,3603.0,196.96,197.09,196.81,196.91,3603.0
2019-09-03 15:15:00,196.96,197.29,196.9,197.18,3238.0,196.96,197.29,196.9,197.18,3238.0
2019-09-03 15:20:00,197.25,197.49,197.18,197.42,2400.0,197.25,197.49,197.18,197.42,2400.0
2019-09-03 15:25:00,197.43,197.47,197.23,197.41,3600.0,197.43,197.47,197.23,197.41,3600.0
2019-09-03 15:30:00,197.35,197.53,197.23,197.23,4700.0,197.35,197.53,197.23,197.23,4700.0
2019-09-03 15:35:00,197.2,197.45,197.12,197.45,2452.0,197.2,197.45,197.12,197.45,2452.0
2019-09-03 15:40:00,197.46,197.81,197.36,197.7,7744.0,197.46,197.81,197.36,197.7,7744.0
2019-09-03 15:45:00,197.7,197.99,197.59,197.84,3437.0,197.7,197.99,197.59,197.84,3437.0
2019-09-03 15:50:00,197.87,198.21,197.81,198.14,10241.0,197.87,198.21,197.81,198.14,10241.0
2019-09-03 15:55:00,198.23,198.23,197.76,198.08,16075.0,198.23,198.23,197.76,198.08,16075.0
2019-09-04 09:30:00,199.3,200.0,198.97,199.99,12221.0,199.3,200.0,198.97,199.99,12221.0
2019-09-04 09:35:00,199.94,200.78,199.94,199.94,4448.0,199.94,200.78,199.94,199.94,4448.0
2019-09-04 09:40:00,199.94,200.48,199.66,200.2,4211.0,199.94,200.48,199.66,200.2,4211.0
2019-09-04 09:45:00,200.46,200.49,199.74,200.42,4999.0,200.46,200.49,199.74,200.42,4999.0
2019-09-04 09:50:00,199.8,200.27,199.75,200.2,2317.0,199.8,200.27,199.75,200.2,2317.0
2019-09-04 09:55:00,200.42,200.42,199.58,199.75,3596.0,200.42,200.42,199.58,199.75,3596.0
2019-09-04 10:00:00,199.9,200.17,199.9,200.02,1900.0,199.9,200.17,199.9,200.02,1900.0
2019-09-04 10:05:00,200.0,200.0,199.17,199.18,1922.0,200.0,200.0,199.17,199.18,1922.0
2019-09-04 10:10:00,199.06,199.06,197.9,198.11,1000.0,199.06,199.06,197.9,198.11,1000.0
2019-09-04 10:15:00,198.6,198.65,198.33,198.48,1000.0,198.6,198.65,198.33,198.48,1000.0
2019-09-04 10:20:00,198.19,198.19,197.87,198.16,1100.0,198.19,198.19,197.87,198.16,1100.0
2019-09-04 10:25:00,197.98,198.09,197.98,198.08,529.0,197.98,198.09,197.98,198.08,529.0
2019-09-04 10:30:00,198.19,198.27,198.01,198.06,1200.0,198.19,198.27,198.01,198.06,1200.0
2019-09-04 10:35:00,198.13,198.33,197.98,198.23,831.0,198.13,198.33,197.98,198.23,831.0
2019-09-04 10:40:00,198.15,198.34,197.81,197.81,8475.0,198.15,198.34,197.81,197.81,8475.0
2019-09-04 10:45:00,197.95,198.53,197.82,197.88,3400.0,197.95,198.53,197.82,197.88,3400.0
2019-09-04 10:50:00,198.18,198.21,198.0,198.21,400.0,198.18,198.21,198.0,198.21,400.0
2019-09-04 10:55:00,198.07,198.19,198.07,198.15,400.0,198.07,198.19,198.07,198.15,400.0
2019-09-04 11:00:00,198.28,198.5,198.15,198.31,700.0,198.28,198.5,198.15,198.31,700.0
2019-09-04 11:05:00,198.2,198.65,197.87,198.23,2000.0,198.2,198.65,197.87,198.23,2000.0
2019-09-04 11:10:00,198.43,198.52,197.99,198.36,800.0,198.43,198.52,197.99,198.36,800.0
2019-09-04 11:15:00,198.17,198.69,198.17,198.69,3000.0,198.17,198.69,198.17,198.69,3000.0
2019-09-04 11:20:00,198.7,198.85,198.59,198.84,700.0,198.7,198.85,198.59,198.84,700.0
2019-09-04 11:25:00,198.76,198.76,198.68,198.69,200.0,198.76,198.76,198.68,198.69,200.0
2019-09-04 11:30:00,198.95,199.17,198.86,199.02,1690.0,198.95,199.17,198.86,199.02,1690.0
2019-09-04 11:35:00,199.08,199.26,198.94,199.17,2080.0,199.08,199.26,198.94,199.17,2080.0
2019-09-04 11:40:00,199.09,199.36,198.96,199.21,2000.0,199.09,199.36,198.96,199.21,2000.0
2019-09-04 11:45:00,199.21,199.32,199.01,199.01,1887.0,199.21,199.32,199.01,199.01,1887.0
2019-09-04 11:50:00,198.94,198.97,198.62,198.73,1200.0,198.94,198.97,198.62,198.73,1200.0
2019-09-04 11:55:00,198.51,198.7,198.25,198.7,3751.0,198.51,198.7,198.25,198.7,3751.0
2019-09-04 12:00:00,198.63,198.81,198.58,198.81,1270.0,198.63,198.81,198.58,198.81,1270.0
2019-09-04 12:05:00,198.77,198.77,198.77,198.77,100.0,198.77,198.77,198.77,198.77,100.0
2019-09-04 12:10:00,198.76,198.76,198.61,198.75,1010.0,198.76,198.76,198.61,198.75,1010.0
2019-09-04 12:15:00,198.73,198.73,198.35,198.45,500.0,198.73,198.73,198.35,198.45,500.0
2019-09-04 12:20:00,198.43,198.59,198.42,198.53,1200.0,198.43,198.59,198.42,198.53,1200.0
2019-09-04 12:25:00,198.41,198.41,198.4,198.41,700.0,198.41,198.41,198.4,198.41,700.0
2019-09-04 12:30:00,198.56,198.59,198.17,198.17,900.0,198.56,198.59,198.17,198.17,900.0
2019-09-04 12:35:00,198.35,198.36,198.35,198.35,161.0,198.35,198.36,198.35,198.35,161.0
2019-09-04 12:40:00,198.26,198.29,198.26,198.28,600.0,198.26,198.29,198.26,198.28,600.0
2019-09-04 12:45:00,198.41,198.9,198.41,198.9,2820.0,198.41,198.9,198.41,198.9,2820.0
2019-09-04 12:50:00,198.9,199.04,198.86,198.86,800.0,198.9,199.04,198.86,198.86,800.0
2019-09-04 12:55:00,198.88,198.88,198.88,198.88,100.0,198.88,198.88,198.88,198.88,100.0
2019-09-04 13:00:00,199.03,199.18,198.92,198.92,500.0,199.03,199.18,198.92,198.92,500.0
2019-09-04 13:05:00,198.85,198.98,198.85,198.93,600.0,198.85,198.98,198.85,198.93,600.0
2019-09-04 13:10:00,199.0,199.28,198.97,199.2,1450.0,199.0,199.28,198.97,199.2,1450.0
2019-09-04 13:15:00,199.18,199.23,199.08,199.21,1100.0,199.18,199.23,199.08,199.21,1100.0
2019-09-04 13:20:00,199.31,199.32,199.26,199.26,454.0,199.31,199.32,199.26,199.26,454.0
2019-09-04 13:25:00,199.17,199.17,198.93,199.01,1100.0,199.17,199.17,198.93,199.01,1100.0
2019-09-04 13:30:00,198.74,198.83,198.68,198.69,900.0,198.74,198.83,198.68,198.69,900.0
2019-09-04 13:35:00,198.59,199.0,198.58,199.0,7217.0,198.59,199.0,198.58,199.0,7217.0
2019-09-04 13:40:00,198.68,198.77,198.68,198.77,200.0,198.68,198.77,198.68,198.77,200.0
2019-09-04 13:45:00,198.61,198.61,198.19,198.48,300.0,198.61,198.61,198.19,198.48,300.0
2019-09-04 13:50:00,198.38,198.46,198.25,198.46,300.0,198.38,198.46,198.25,198.46,300.0
2019-09-04 13:55:00,198.32,198.32,198.11,198.11,452.0,198.32,198.32,198.11,198.11,452.0
2019-09-04 14:00:00,197.97,198.16,197.97,198.11,1352.0,197.97,198.16,197.97,198.11,1352.0
2019-09-04 14:05:00,197.83,197.83,197.68,197.68,400.0,197.83,197.83,197.68,197.68,400.0
2019-09-04 14:10:00,197.67,197.67,197.39,197.39,1100.0,197.67,197.67,197.39,197.39,1100.0
2019-09-04 14:15:00,197.44,197.71,197.33,197.48,2100.0,197.44,197.71,197.33,197.48,2100.0
2019-09-04 14:20:00,197.66,197.69,197.33,197.33,1100.0,197.66,197.69,197.33,197.33,1100.0
2019-09-04 14:25:00,197.39,197.39,197.18,197.21,1500.0,197.39,197.39,197.18,197.21,1500.0
2019-09-04 14:30:00,197.31,197.31,197.19,197.31,1520.0,197.31,197.31,197.19,197.31,1520.0
2019-09-04 14:35:00,197.74,197.87,197.57,197.62,1780.0,197.74,197.87,197.57,197.62,1780.0
2019-09-04 14:40:00,197.62,197.89,197.33,197.34,2853.0,197.62,197.89,197.33,197.34,2853.0
2019-09-04 14:45:00,197.45,197.7,197.45,197.7,321.0,197.45,197.7,197.45,197.7,321.0
2019-09-04 14:50:00,197.66,197.88,197.42,197.88,5046.0,197.66,197.88,197.42,197.88,5046.0
2019-09-04 14:55:00,198.19,198.19,197.92,198.04,2849.0,198.19,198.19,197.92,198.04,2849.0
2019-09-04 15:00:00,198.08,198.08,197.9,197.9,747.0,198.08,198.08,197.9,197.9,747.0
2019-09-04 15:05:00,197.8,198.03,197.8,198.03,1201.0,197.8,198.03,197.8,198.03,1201.0
2019-09-04 15:10:00,198.04,198.08,197.88,198.03,1912.0,198.04,198.08,197.88,198.03,1912.0
2019-09-04 15:15:00,198.04,198.24,198.03,198.18,1300.0,198.04,198.24,198.03,198.18,1300.0
2019-09-04 15:20:00,198.15,198.24,198.09,198.11,1049.0,198.15,198.24,198.09,198.11,1049.0
2019-09-04 15:25:00,197.99,198.11,197.99,198.04,801.0,197.99,198.11,197.99,198.04,801.0
2019-09-04 15:30:00,198.19,198.46,198.18,198.36,1702.0,198.19,198.46,198.18,198.36,1702.0
2019-09-04 15:35:00,198.32,198.39,198.1,198.32,2916.0,198.32,198.39,198.1,198.32,2916.0
2019-09-04 15:40:00,198.4,198.76,198.23,198.42,4931.0,198.4,198.76,198.23,198.42,4931.0
2019-09-04 15:45:00,198.58,198.71,198.0,198.35,3812.0,198.58,198.71,198.0,198.35,3812.0
2019-09-04 15:50:00,198.26,198.87,198.18,198.65,7190.0,198.26,198.87,198.18,198.65,7190.0
2019-09-04 15:55:00,198.74,198.93,198.09,198.79,18377.0,198.74,198.93,198.09,198.79,18377.0
2019-09-05 09:35:00,201.66,201.66,199.32,199.33,19401.0,201.66,201.66,199.32,199.33,19401.0
2019-09-05 09:40:00,199.56,199.56,197.72,198.57,4020.0,199.56,199.56,197.72,198.57,4020.0
2019-09-05 09:45:00,198.53,198.54,197.0,197.59,3997.0,198.53,198.54,197.0,197.59,3997.0
2019-09-05 09:50:00,197.92,197.99,196.51,196.73,7201.0,197.92,197.99,196.51,196.73,7201.0
2019-09-05 09:55:00,196.5,196.5,195.31,195.73,13234.0,196.5,196.5,195.31,195.73,13234.0
2019-09-05 10:00:00,195.94,197.11,195.94,196.46,4730.0,195.94,197.11,195.94,196.46,4730.0
2019-09-05 10:05:00,196.66,196.7,196.0,196.17,15142.0,196.66,196.7,196.0,196.17,15142.0
2019-09-05 10:10:00,196.1,196.64,195.61,196.1,13350.0,196.1,196.64,195.61,196.1,13350.0
2019-09-05 10:15:00,196.02,197.1,196.02,197.09,23563.0,196.02,197.1,196.02,197.09,23563.0
2019-09-05 10:20:00,197.09,197.1,195.82,195.96,4499.0,197.09,197.1,195.82,195.96,4499.0
2019-09-05 10:25:00,195.83,195.83,194.38,195.13,12503.0,195.83,195.83,194.38,195.13,12503.0
2019-09-05 10:30:00,195.19,195.52,194.22,195.52,20697.0,195.19,195.52,194.22,195.52,20697.0
2019-09-05 10:35:00,195.37,196.5,194.9,195.87,11785.0,195.37,196.5,194.9,195.87,11785.0
2019-09-05 10:40:00,195.89,195.95,194.9,194.9,1600.0,195.89,195.95,194.9,194.9,1600.0
2019-09-05 10:45:00,194.96,195.23,194.96,195.16,1600.0,194.96,195.23,194.96,195.16,1600.0
2019-09-05 10:50:00,195.07,195.17,194.36,195.17,8769.0,195.07,195.17,194.36,195.17,8769.0
2019-09-05 10:55:00,195.17,195.47,193.71,193.91,5994.0,195.17,195.47,193.71,193.91,5994.0
2019-09-05 11:00:00,193.89,194.36,192.63,192.92,19123.0,193.89,194.36,192.63,192.92,19123.0
2019-09-05 11:05:00,193.24,193.35,192.0,192.05,12107.0,193.24,193.35,192.0,192.05,12107.0
2019-09-05 11:10:00,191.6,192.11,191.1,191.52,9247.0,191.6,192.11,191.1,191.52,9247.0
2019-09-05 11:15:00,191.52,192.13,191.13,191.45,4964.0,191.52,192.13,191.13,191.45,4964.0
2019-09-05 11:20:00,191.53,191.69,191.1,191.12,7619.0,191.53,191.69,191.1,191.12,7619.0
2019-09-05 11:25:00,191.07,191.78,190.89,191.78,3170.0,191.07,191.78,190.89,191.78,3170.0
2019-09-05 11:30:00,191.54,191.98,191.34,191.98,7396.0,191.54,191.98,191.34,191.98,7396.0
2019-09-05 11:35:00,192.41,192.47,191.25,191.27,9716.0,192.41,192.47,191.25,191.27,9716.0
2019-09-05 11:40:00,191.25,191.27,190.65,190.93,6488.0,191.25,191.27,190.65,190.93,6488.0
2019-09-05 11:45:00,190.88,191.35,190.57,191.25,6032.0,190.88,191.35,190.57,191.25,6032.0
2019-09-05 11:50:00,191.25,191.26,190.76,190.99,5795.0,191.25,191.26,190.76,190.99,5795.0
2019-09-05 11:55:00,191.0,191.0,190.55,190.77,2706.0,191.0,191.0,190.55,190.77,2706.0
2019-09-05 12:00:00,190.75,191.13,190.74,190.86,5458.0,190.75,191.13,190.74,190.86,5458.0
2019-09-05 12:05:00,190.88,191.12,190.73,191.02,1900.0,190.88,191.12,190.73,191.02,1900.0
2019-09-05 12:10:00,191.0,191.59,190.94,191.48,5141.0,191.0,191.59,190.94,191.48,5141.0
2019-09-05 12:15:00,191.38,191.51,191.16,191.16,3200.0,191.38,191.51,191.16,191.16,3200.0
2019-09-05 12:20:00,191.23,191.28,190.79,191.2,4809.0,191.23,191.28,190.79,191.2,4809.0
2019-09-05 12:25:00,191.34,191.8,191.34,191.66,7829.0,191.34,191.8,191.34,191.66,7829.0
2019-09-05 12:30:00,191.66,192.68,191.58,192.22,10095.0,191.66,192.68,191.58,192.22,10095.0
2019-09-05 12:35:00,192.15,193.02,192.14,193.02,10274.0,192.15,193.02,192.14,193.02,10274.0
2019-09-05 12:40:00,192.9,193.58,192.9,193.23,2194.0,192.9,193.58,192.9,193.23,2194.0
2019-09-05 12:45:00,193.48,193.5,193.17,193.37,8706.0,193.48,193.5,193.17,193.37,8706.0
2019-09-05 12:50:00,193.41,194.47,193.41,194.47,20867.0,193.41,194.47,193.41,194.47,20867.0
2019-09-05 12:55:00,194.53,195.23,194.52,194.95,4951.0,194.53,195.23,194.52,194.95,4951.0
2019-09-05 13:00:00,194.91,194.91,193.94,193.94,2000.0,194.91,194.91,193.94,193.94,2000.0
2019-09-05 13:05:00,194.19,194.55,194.16,194.55,900.0,194.19,194.55,194.16,194.55,900.0
2019-09-05 13:10:00,194.99,194.99,194.5,194.66,1715.0,194.99,194.99,194.5,194.66,1715.0
2019-09-05 13:15:00,194.58,194.58,194.2,194.2,1510.0,194.58,194.58,194.2,194.2,1510.0
2019-09-05 13:20:00,194.23,194.23,193.96,194.16,1156.0,194.23,194.23,193.96,194.16,1156.0
2019-09-05 13:25:00,194.36,194.97,194.35,194.97,2499.0,194.36,194.97,194.35,194.97,2499.0
2019-09-05 13:30:00,194.81,194.95,194.05,194.18,2999.0,194.81,194.95,194.05,194.18,2999.0
2019-09-05 13:35:00,193.94,194.08,193.94,194.08,200.0,193.94,194.08,193.94,194.08,200.0
2019-09-05 13:40:00,194.01,194.01,193.76,193.79,400.0,194.01,194.01,193.76,193.79,400.0
2019-09-05 13:45:00,193.93,194.05,193.83,193.87,500.0,193.93,194.05,193.83,193.87,500.0
2019-09-05 13:50:00,193.91,194.52,193.91,194.44,1500.0,193.91,194.52,193.91,194.44,1500.0
2019-09-05 13:55:00,194.4,194.59,194.33,194.38,2212.0,194.4,194.59,194.33,194.38,2212.0
2019-09-05 14:00:00,194.36,194.64,194.13,194.64,1700.0,194.36,194.64,194.13,194.64,1700.0
2019-09-05 14:05:00,194.72,195.0,194.54,195.0,1820.0,194.72,195.0,194.54,195.0,1820.0
2019-09-05 14:10:00,195.13,195.97,195.12,195.49,3480.0,195.13,195.97,195.12,195.49,3480.0
2019-09-05 14:15:00,195.5,195.92,195.44,195.9,1300.0,195.5,195.92,195.44,195.9,1300.0
2019-09-05 14:20:00,195.91,195.91,195.34,195.46,2300.0,195.91,195.91,195.34,195.46,2300.0
2019-09-05 14:25:00,195.55,196.32,195.47,196.06,3000.0,195.55,196.32,195.47,196.06,3000.0
2019-09-05 14:30:00,196.05,196.05,195.72,195.82,2803.0,196.05,196.05,195.72,195.82,2803.0
2019-09-05 14:35:00,195.71,195.87,195.52,195.72,1605.0,195.71,195.87,195.52,195.72,1605.0
2019-09-05 14:40:00,195.7,195.92,195.66,195.92,1255.0,195.7,195.92,195.66,195.92,1255.0
2019-09-05 14:45:00,195.94,196.25,195.93,196.02,3892.0,195.94,196.25,195.93,196.02,3892.0
2019-09-05 14:50:00,195.94,196.0,195.74,195.78,2035.0,195.94,196.0,195.74,195.78,2035.0
2019-09-05 14:55:00,195.84,196.0,195.77,195.84,2600.0,195.84,196.0,195.77,195.84,2600.0
2019-09-05 15:00:00,195.75,196.02,195.64,195.79,5256.0,195.75,196.02,195.64,195.79,5256.0
2019-09-05 15:05:00,195.83,196.45,195.75,196.39,2370.0,195.83,196.45,195.75,196.39,2370.0
2019-09-05 15:10:00,196.45,196.66,196.42,196.52,6227.0,196.45,196.66,196.42,196.52,6227.0
2019-09-05 15:15:00,196.53,196.91,196.53,196.61,4026.0,196.53,196.91,196.53,196.61,4026.0
2019-09-05 15:20:00,196.7,196.72,196.33,196.49,3745.0,196.7,196.72,196.33,196.49,3745.0
2019-09-05 15:25:00,196.44,196.56,196.31,196.31,3445.0,196.44,196.56,196.31,196.31,3445.0
2019-09-05 15:30:00,196.23,196.37,195.99,196.26,3900.0,196.23,196.37,195.99,196.26,3900.0
2019-09-05 15:35:00,196.24,196.33,195.87,195.87,4323.0,196.24,196.33,195.87,195.87,4323.0
2019-09-05 15:40:00,195.94,196.03,195.67,195.75,5379.0,195.94,196.03,195.67,195.75,5379.0
2019-09-05 15:45:00,195.77,196.1,195.77,195.87,8042.0,195.77,196.1,195.77,195.87,8042.0
2019-09-05 15:50:00,195.94,196.16,195.84,196.15,8829.0,195.94,196.16,195.84,196.15,8829.0
2019-09-05 15:55:00,196.07,196.38,196.05,196.14,19460.0,196.07,196.38,196.05,196.14,19460.0
2019-09-06 09:30:00,195.0,195.49,193.59,193.59,5511.0,195.0,195.49,193.59,193.59,5511.0
2019-09-06 09:35:00,193.47,193.47,191.43,191.73,5527.0,193.47,193.47,191.43,191.73,5527.0
2019-09-06 09:40:00,191.77,192.85,191.42,192.34,7162.0,191.77,192.85,191.42,192.34,7162.0
2019-09-06 09:45:00,192.15,193.46,192.06,193.46,3567.0,192.15,193.46,192.06,193.46,3567.0
2019-09-06 09:50:00,193.61,193.99,193.32,193.33,1600.0,193.61,193.99,193.32,193.33,1600.0
2019-09-06 09:55:00,193.08,193.6,193.08,193.42,1199.0,193.08,193.6,193.08,193.42,1199.0
2019-09-06 10:00:00,193.11,193.58,193.05,193.53,3526.0,193.11,193.58,193.05,193.53,3526.0
2019-09-06 10:05:00,193.45,193.48,192.93,193.03,5272.0,193.45,193.48,192.93,193.03,5272.0
2019-09-06 10:10:00,193.17,193.32,192.44,192.44,2263.0,193.17,193.32,192.44,192.44,2263.0
2019-09-06 10:15:00,192.69,192.69,192.26,192.49,1269.0,192.69,192.69,192.26,192.49,1269.0
2019-09-06 10:20:00,192.47,192.98,192.35,192.98,1002.0,192.47,192.98,192.35,192.98,1002.0
2019-09-06 10:25:00,192.95,192.95,192.5,192.66,1578.0,192.95,192.95,192.5,192.66,1578.0
2019-09-06 10:30:00,192.89,192.89,192.67,192.84,1561.0,192.89,192.89,192.67,192.84,1561.0
2019-09-06 10:35:00,193.17,193.37,193.16,193.25,600.0,193.17,193.37,193.16,193.25,600.0
2019-09-06 10:40:00,193.39,194.04,193.39,193.84,2606.0,193.39,194.04,193.39,193.84,2606.0
2019-09-06 10:45:00,194.26,194.8,194.26,194.35,1305.0,194.26,194.8,194.26,194.35,1305.0
2019-09-06 10:50:00,194.59,194.9,194.58,194.76,2027.0,194.59,194.9,194.58,194.76,2027.0
2019-09-06 10:55:00,194.54,194.54,194.07,194.23,1470.0,194.54,194.54,194.07,194.23,1470.0
2019-09-06 11:00:00,194.23,194.56,194.23,194.48,1484.0,194.23,194.56,194.23,194.48,1484.0
2019-09-06 11:05:00,194.48,194.49,194.17,194.17,2416.0,194.48,194.49,194.17,194.17,2416.0
2019-09-06 11:10:00,194.25,194.36,194.21,194.21,300.0,194.25,194.36,194.21,194.21,300.0
2019-09-06 11:15:00,194.08,194.13,193.82,193.91,1100.0,194.08,194.13,193.82,193.91,1100.0
2019-09-06 11:20:00,194.0,194.28,194.0,194.12,2863.0,194.0,194.28,194.0,194.12,2863.0
2019-09-06 11:25:00,194.12,194.12,193.98,194.09,657.0,194.12,194.12,193.98,194.09,657.0
2019-09-06 11:30:00,194.17,194.17,193.64,193.9,2332.0,194.17,194.17,193.64,193.9,2332.0
2019-09-06 11:35:00,193.96,194.06,193.6,193.6,1345.0,193.96,194.06,193.6,193.6,1345.0
2019-09-06 11:40:00,193.7,193.97,193.56,193.86,4042.0,193.7,193.97,193.56,193.86,4042.0
2019-09-06 11:45:00,193.82,193.83,193.67,193.74,960.0,193.82,193.83,193.67,193.74,960.0
2019-09-06 11:50:00,193.58,193.74,193.58,193.68,600.0,193.58,193.74,193.58,193.68,600.0
2019-09-06 11:55:00,193.3,193.31,192.86,193.03,1750.0,193.3,193.31,192.86,193.03,1750.0
2019-09-06 12:00:00,193.03,193.21,192.81,193.21,816.0,193.03,193.21,192.81,193.21,816.0
2019-09-06 12:05:00,193.05,193.63,193.05,193.63,1400.0,193.05,193.63,193.05,193.63,1400.0
2019-09-06 12:10:00,193.48,193.48,193.16,193.29,1300.0,193.48,193.48,193.16,193.29,1300.0
2019-09-06 12:15:00,193.09,193.48,193.08,193.48,2383.0,193.09,193.48,193.08,193.48,2383.0
2019-09-06 12:20:00,193.57,193.57,192.91,192.91,2210.0,193.57,193.57,192.91,192.91,2210.0
2019-09-06 12:25:00,192.94,192.94,192.9,192.91,400.0,192.94,192.94,192.9,192.91,400.0
2019-09-06 12:30:00,193.08,193.08,192.83,192.83,900.0,193.08,193.08,192.83,192.83,900.0
2019-09-06 12:35:00,192.83,192.94,192.83,192.94,500.0,192.83,192.94,192.83,192.94,500.0
2019-09-06 12:40:00,192.96,193.08,192.87,192.87,3300.0,192.96,193.08,192.87,192.87,3300.0
2019-09-06 12:45:00,192.9,192.92,192.56,192.64,2700.0,192.9,192.92,192.56,192.64,2700.0
2019-09-06 12:50:00,192.53,192.74,192.2,192.74,1521.0,192.53,192.74,192.2,192.74,1521.0
2019-09-06 12:55:00,192.52,192.52,192.32,192.45,600.0,192.52,192.52,192.32,192.45,600.0
2019-09-06 13:00:00,192.33,192.53,192.19,192.53,1680.0,192.33,192.53,192.19,192.53,1680.0
2019-09-06 13:05:00,192.44,192.44,192.02,192.02,500.0,192.44,192.44,192.02,192.02,500.0
2019-09-06 13:10:00,192.2,192.2,192.08,192.08,200.0,192.2,192.2,192.08,192.08,200.0
2019-09-06 13:15:00,192.12,192.2,192.12,192.16,400.0,192.12,192.2,192.12,192.16,400.0
2019-09-06 13:20:00,192.06,192.29,192.06,192.19,1416.0,192.06,192.29,192.06,192.19,1416.0
2019-09-06 13:25:00,192.07,192.22,192.07,192.22,200.0,192.07,192.22,192.07,192.22,200.0
2019-09-06 13:30:00,192.09,192.31,192.08,192.28,1045.0,192.09,192.31,192.08,192.28,1045.0
2019-09-06 13:35:00,192.27,192.47,192.26,192.44,1943.0,192.27,192.47,192.26,192.44,1943.0
2019-09-06 13:40:00,192.46,192.53,192.35,192.35,1407.0,192.46,192.53,192.35,192.35,1407.0
2019-09-06 13:45:00,192.28,192.48,192.28,192.43,2321.0,192.28,192.48,192.28,192.43,2321.0
2019-09-06 13:50:00,192.38,192.47,192.37,192.47,300.0,192.38,192.47,192.37,192.47,300.0
2019-09-06 13:55:00,192.55,192.56,192.4,192.43,3500.0,192.55,192.56,192.4,192.43,3500.0
2019-09-06 14:00:00,192.44,192.44,192.32,192.34,1831.0,192.44,192.44,192.32,192.34,1831.0
2019-09-06 14:05:00,192.33,192.33,192.09,192.09,2000.0,192.33,192.33,192.09,192.09,2000.0
2019-09-06 14:10:00,192.09,192.09,191.85,191.94,1300.0,192.09,192.09,191.85,191.94,1300.0
2019-09-06 14:15:00,191.81,191.89,191.69,191.77,4900.0,191.81,191.89,191.69,191.77,4900.0
2019-09-06 14:20:00,191.71,191.9,191.69,191.76,3339.0,191.71,191.9,191.69,191.76,3339.0
2019-09-06 14:25:00,191.62,191.81,191.62,191.81,500.0,191.62,191.81,191.62,191.81,500.0
2019-09-06 14:30:00,191.69,191.73,191.64,191.69,400.0,191.69,191.73,191.64,191.69,400.0
2019-09-06 14:35:00,191.6,191.85,191.56,191.64,1300.0,191.6,191.85,191.56,191.64,1300.0
2019-09-06 14:40:00,191.63,191.63,191.19,191.32,3200.0,191.63,191.63,191.19,191.32,3200.0
2019-09-06 14:45:00,191.21,191.41,191.13,191.17,1792.0,191.21,191.41,191.13,191.17,1792.0
2019-09-06 14:50:00,191.08,191.36,191.08,191.36,1400.0,191.08,191.36,191.08,191.36,1400.0
2019-09-06 14:55:00,191.28,191.38,190.83,190.96,3099.0,191.28,191.38,190.83,190.96,3099.0
2019-09-06 15:00:00,191.0,191.57,190.98,191.49,4500.0,191.0,191.57,190.98,191.49,4500.0
2019-09-06 15:05:00,191.58,191.62,191.29,191.29,1948.0,191.58,191.62,191.29,191.29,1948.0
2019-09-06 15:10:00,191.37,191.44,191.24,191.32,3854.0,191.37,191.44,191.24,191.32,3854.0
2019-09-06 15:15:00,191.33,191.38,191.16,191.34,4300.0,191.33,191.38,191.16,191.34,4300.0
2019-09-06 15:20:00,191.32,191.33,190.84,190.87,6118.0,191.32,191.33,190.84,190.87,6118.0
2019-09-06 15:25:00,190.95,190.98,190.41,190.44,4771.0,190.95,190.98,190.41,190.44,4771.0
2019-09-06 15:30:00,190.41,190.55,190.4,190.51,2824.0,190.41,190.55,190.4,190.51,2824.0
2019-09-06 15:35:00,190.46,190.46,189.84,189.84,6043.0,190.46,190.46,189.84,189.84,6043.0
2019-09-06 15:40:00,189.84,189.93,189.5,189.56,4200.0,189.84,189.93,189.5,189.56,4200.0
2019-09-06 15:45:00,189.5,189.62,189.32,189.58,7484.0,189.5,189.62,189.32,189.58,7484.0
2019-09-06 15:50:00,189.51,189.61,189.22,189.29,10363.0,189.51,189.61,189.22,189.29,10363.0
2019-09-06 15:55:00,189.23,189.46,188.96,189.31,23712.0,189.23,189.46,188.96,189.31,23712.0
2019-09-09 09:30:00,189.84,189.84,185.76,186.64,13710.0,189.84,189.84,185.76,186.64,13710.0
2019-09-09 09:35:00,187.09,187.91,186.28,187.0,12538.0,187.09,187.91,186.28,187.0,12538.0
2019-09-09 09:40:00,187.04,187.32,186.19,186.39,9590.0,187.04,187.32,186.19,186.39,9590.0
2019-09-09 09:45:00,186.33,186.8,184.3,185.12,21267.0,186.33,186.8,184.3,185.12,21267.0
2019-09-09 09:50:00,184.98,184.99,182.81,183.14,8672.0,184.98,184.99,182.81,183.14,8672.0
2019-09-09 09:55:00,183.38,183.95,182.37,182.52,8102.0,183.38,183.95,182.37,182.52,8102.0
2019-09-09 10:00:00,182.8,183.39,181.62,182.0,18333.0,182.8,183.39,181.62,182.0,18333.0
2019-09-09 10:05:00,181.81,181.82,180.11,180.12,17859.0,181.81,181.82,180.11,180.12,17859.0
2019-09-09 10:10:00,180.27,181.2,180.15,180.17,17807.0,180.27,181.2,180.15,180.17,17807.0
2019-09-09 10:15:00,180.27,181.16,179.51,180.61,17902.0,180.27,181.16,179.51,180.61,17902.0
2019-09-09 10:20:00,180.63,180.63,179.17,179.95,7958.0,180.63,180.63,179.17,179.95,7958.0
2019-09-09 10:25:00,179.93,180.3,179.33,180.23,11764.0,179.93,180.3,179.33,180.23,11764.0
2019-09-09 10:30:00,180.0,180.84,180.0,180.32,11000.0,180.0,180.84,180.0,180.32,11000.0
2019-09-09 10:35:00,180.41,181.34,180.4,180.82,6209.0,180.41,181.34,180.4,180.82,6209.0
2019-09-09 10:40:00,181.06,181.06,180.02,180.02,5517.0,181.06,181.06,180.02,180.02,5517.0
2019-09-09 10:45:00,180.02,180.79,179.98,180.35,3522.0,180.02,180.79,179.98,180.35,3522.0
2019-09-09 10:50:00,180.41,180.89,180.41,180.59,2921.0,180.41,180.89,180.41,180.59,2921.0
2019-09-09 10:55:00,180.62,180.66,180.05,180.27,7301.0,180.62,180.66,180.05,180.27,7301.0
2019-09-09 11:00:00,180.07,180.08,179.26,179.38,3947.0,180.07,180.08,179.26,179.38,3947.0
2019-09-09 11:05:00,179.52,179.55,177.74,178.03,27043.0,179.52,179.55,177.74,178.03,27043.0
2019-09-09 11:10:00,178.22,178.37,176.89,177.75,14196.0,178.22,178.37,176.89,177.75,14196.0
2019-09-09 11:15:00,177.54,177.73,176.79,177.47,8030.0,177.54,177.73,176.79,177.47,8030.0
2019-09-09 11:20:00,177.41,178.5,177.22,178.41,12817.0,177.41,178.5,177.22,178.41,12817.0
2019-09-09 11:25:00,178.28,178.36,177.92,178.36,3072.0,178.28,178.36,177.92,178.36,3072.0
2019-09-09 11:30:00,178.34,178.72,178.28,178.58,1283.0,178.34,178.72,178.28,178.58,1283.0
2019-09-09 11:35:00,178.65,178.92,178.43,178.43,6356.0,178.65,178.92,178.43,178.43,6356.0
2019-09-09 11:40:00,178.5,178.51,177.82,177.82,2529.0,178.5,178.51,177.82,177.82,2529.0
2019-09-09 11:45:00,177.86,177.87,176.66,176.77,7862.0,177.86,177.87,176.66,176.77,7862.0
2019-09-09 11:50:00,176.68,176.79,176.37,176.45,6700.0,176.68,176.79,176.37,176.45,6700.0
2019-09-09 11:55:00,176.25,176.78,176.02,176.36,7816.0,176.25,176.78,176.02,176.36,7816.0
2019-09-09 12:00:00,176.4,176.48,176.16,176.3,5020.0,176.4,176.48,176.16,176.3,5020.0
2019-09-09 12:05:00,176.46,176.82,176.28,176.47,6926.0,176.46,176.82,176.28,176.47,6926.0
2019-09-09 12:10:00,176.45,176.45,175.14,175.31,6984.0,176.45,176.45,175.14,175.31,6984.0
2019-09-09 12:15:00,175.16,175.25,174.67,175.06,14507.0,175.16,175.25,174.67,175.06,14507.0
2019-09-09 12:20:00,175.09,175.92,175.08,175.92,2518.0,175.09,175.92,175.08,175.92,2518.0
2019-09-09 12:25:00,175.65,175.79,175.26,175.59,4000.0,175.65,175.79,175.26,175.59,4000.0
2019-09-09 12:30:00,175.46,175.58,175.24,175.53,1859.0,175.46,175.58,175.24,175.53,1859.0
2019-09-09 12:35:00,175.48,175.48,174.8,174.83,6777.0,175.48,175.48,174.8,174.83,6777.0
2019-09-09 12:40:00,175.02,175.71,175.02,175.4,2429.0,175.02,175.71,175.02,175.4,2429.0
2019-09-09 12:45:00,175.54,175.79,174.89,174.9,7149.0,175.54,175.79,174.89,174.9,7149.0
2019-09-09 12:50:00,174.99,175.42,174.76,175.42,5225.0,174.99,175.42,174.76,175.42,5225.0
2019-09-09 12:55:00,175.48,175.6,175.31,175.56,3914.0,175.48,175.6,175.31,175.56,3914.0
2019-09-09 13:00:00,175.56,175.82,175.37,175.37,4750.0,175.56,175.82,175.37,175.37,4750.0
2019-09-09 13:05:00,175.41,175.41,174.95,175.2,9585.0,175.41,175.41,174.95,175.2,9585.0
2019-09-09 13:10:00,175.37,175.85,175.37,175.58,2859.0,175.37,175.85,175.37,175.58,2859.0
2019-09-09 13:15:00,175.5,175.52,175.08,175.08,2784.0,175.5,175.52,175.08,175.08,2784.0
2019-09-09 13:20:00,175.1,175.1,174.6,174.6,2928.0,175.1,175.1,174.6,174.6,2928.0
2019-09-09 13:25:00,174.6,174.79,174.52,174.75,1653.0,174.6,174.79,174.52,174.75,1653.0
2019-09-09 13:30:00,174.54,174.54,174.19,174.44,2572.0,174.54,174.54,174.19,174.44,2572.0
2019-09-09 13:35:00,174.44,174.44,173.83,173.9,4507.0,174.44,174.44,173.83,173.9,4507.0
2019-09-09 13:40:00,174.01,174.01,173.64,173.94,2159.0,174.01,174.01,173.64,173.94,2159.0
2019-09-09 13:45:00,174.01,174.22,173.67,173.8,5105.0,174.01,174.22,173.67,173.8,5105.0
2019-09-09 13:50:00,173.65,173.87,173.58,173.86,4355.0,173.65,173.87,173.58,173.86,4355.0
2019-09-09 13:55:00,173.91,174.02,173.75,173.75,3185.0,173.91,174.02,173.75,173.75,3185.0
2019-09-09 14:00:00,173.69,173.83,173.46,173.83,4191.0,173.69,173.83,173.46,173.83,4191.0
2019-09-09 14:05:00,173.84,174.25,173.79,174.25,6742.0,173.84,174.25,173.79,174.25,6742.0
2019-09-09 14:10:00,174.3,174.3,173.69,173.91,5782.0,174.3,174.3,173.69,173.91,5782.0
2019-09-09 14:15:00,173.82,173.91,173.52,173.56,5374.0,173.82,173.91,173.52,173.56,5374.0
2019-09-09 14:20:00,173.44,173.59,173.11,173.55,4357.0,173.44,173.59,173.11,173.55,4357.0
2019-09-09 14:25:00,173.54,173.55,173.1,173.11,3264.0,173.54,173.55,173.1,173.11,3264.0
2019-09-09 14:30:00,173.11,173.2,172.85,172.85,4401.0,173.11,173.2,172.85,172.85,4401.0
2019-09-09 14:35:00,172.79,172.81,172.46,172.56,4194.0,172.79,172.81,172.46,172.56,4194.0
2019-09-09 14:40:00,172.5,172.57,172.25,172.27,2253.0,172.5,172.57,172.25,172.27,2253.0
2019-09-09 14:45:00,172.37,172.59,172.27,172.58,10111.0,172.37,172.59,172.27,172.58,10111.0
2019-09-09 14:50:00,172.48,172.6,172.27,172.53,3912.0,172.48,172.6,172.27,172.53,3912.0
2019-09-09 14:55:00,172.52,172.87,172.52,172.7,7564.0,172.52,172.87,172.52,172.7,7564.0
2019-09-09 15:00:00,172.78,173.37,172.42,173.09,17243.0,172.78,173.37,172.42,173.09,17243.0
2019-09-09 15:05:00,173.11,173.91,172.85,173.91,13591.0,173.11,173.91,172.85,173.91,13591.0
2019-09-09 15:10:00,173.99,174.31,173.92,174.28,9851.0,173.99,174.31,173.92,174.28,9851.0
2019-09-09 15:15:00,174.3,174.87,174.19,174.86,8826.0,174.3,174.87,174.19,174.86,8826.0
2019-09-09 15:20:00,174.8,174.85,174.61,174.71,3326.0,174.8,174.85,174.61,174.71,3326.0
2019-09-09 15:25:00,174.63,174.93,174.49,174.88,6486.0,174.63,174.93,174.49,174.88,6486.0
2019-09-09 15:30:00,174.88,174.88,174.61,174.87,5905.0,174.88,174.88,174.61,174.87,5905.0
2019-09-09 15:35:00,174.92,175.57,174.91,175.52,18653.0,174.92,175.57,174.91,175.52,18653.0
2019-09-09 15:40:00,175.57,175.57,175.37,175.38,20747.0,175.57,175.57,175.37,175.38,20747.0
2019-09-09 15:45:00,175.41,175.91,175.34,175.72,21743.0,175.41,175.91,175.34,175.72,21743.0
2019-09-09 15:50:00,175.73,175.9,175.57,175.7,17166.0,175.73,175.9,175.57,175.7,17166.0
2019-09-09 15:55:00,175.64,176.06,175.57,175.77,35173.0,175.64,176.06,175.57,175.77,35173.0
2019-09-10 09:30:00,172.67,172.67,170.03,170.55,22280.0,172.67,172.67,170.03,170.55,22280.0
2019-09-10 09:35:00,170.16,172.33,169.2,172.33,23339.0,170.16,172.33,169.2,172.33,23339.0
2019-09-10 09:40:00,171.51,172.54,170.57,172.53,10007.0,171.51,172.54,170.57,172.53,10007.0
2019-09-10 09:45:00,172.6,173.02,171.44,172.28,19006.0,172.6,173.02,171.44,172.28,19006.0
2019-09-10 09:50:00,171.92,172.27,170.09,170.34,20201.0,171.92,172.27,170.09,170.34,20201.0
2019-09-10 09:55:00,170.35,171.1,169.67,171.1,8670.0,170.35,171.1,169.67,171.1,8670.0
2019-09-10 10:00:00,170.67,172.1,170.34,171.09,13833.0,170.67,172.1,170.34,171.09,13833.0
2019-09-10 10:05:00,171.34,171.73,170.35,171.21,10550.0,171.34,171.73,170.35,171.21,10550.0
2019-09-10 10:10:00,171.0,172.49,170.99,172.47,6608.0,171.0,172.49,170.99,172.47,6608.0
2019-09-10 10:15:00,172.51,173.58,172.5,173.2,16571.0,172.51,173.58,172.5,173.2,16571.0
2019-09-10 10:20:00,173.2,174.54,172.86,174.54,11352.0,173.2,174.54,172.86,174.54,11352.0
2019-09-10 10:25:00,174.47,174.47,173.53,173.82,8001.0,174.47,174.47,173.53,173.82,8001.0
2019-09-10 10:30:00,173.26,173.6,172.71,173.54,4000.0,173.26,173.6,172.71,173.54,4000.0
2019-09-10 10:35:00,173.1,173.68,172.95,173.03,14704.0,173.1,173.68,172.95,173.03,14704.0
2019-09-10 10:40:00,173.09,173.47,172.5,172.53,9913.0,173.09,173.47,172.5,172.53,9913.0
2019-09-10 10:45:00,172.77,173.3,172.74,173.3,3600.0,172.77,173.3,172.74,173.3,3600.0
2019-09-10 10:50:00,173.3,173.3,172.66,172.79,3307.0,173.3,173.3,172.66,172.79,3307.0
2019-09-10 10:55:00,172.75,172.97,172.06,172.21,2711.0,172.75,172.97,172.06,172.21,2711.0
2019-09-10 11:00:00,172.08,172.79,171.73,172.5,3446.0,172.08,172.79,171.73,172.5,3446.0
2019-09-10 11:05:00,173.09,173.09,172.24,172.43,2274.0,173.09,173.09,172.24,172.43,2274.0
2019-09-10 11:10:00,172.25,172.29,171.66,171.66,2645.0,172.25,172.29,171.66,171.66,2645.0
2019-09-10 11:15:00,171.51,171.67,170.98,171.67,2350.0,171.51,171.67,170.98,171.67,2350.0
2019-09-10 11:20:00,171.42,171.54,171.4,171.4,700.0,171.42,171.54,171.4,171.4,700.0
2019-09-10 11:25:00,171.27,171.62,171.03,171.08,3008.0,171.27,171.62,171.03,171.08,3008.0
2019-09-10 11:30:00,171.51,171.72,171.23,171.26,2812.0,171.51,171.72,171.23,171.26,2812.0
2019-09-10 11:35:00,171.22,171.38,170.96,171.16,3031.0,171.22,171.38,170.96,171.16,3031.0
2019-09-10 11:40:00,171.09,171.18,170.76,171.17,1850.0,171.09,171.18,170.76,171.17,1850.0
2019-09-10 11:45:00,170.86,172.11,170.86,172.11,4430.0,170.86,172.11,170.86,172.11,4430.0
2019-09-10 11:50:00,171.65,172.11,171.65,171.88,3958.0,171.65,172.11,171.65,171.88,3958.0
2019-09-10 11:55:00,171.81,171.82,171.14,171.14,1700.0,171.81,171.82,171.14,171.14,1700.0
2019-09-10 12:00:00,171.18,172.04,171.18,171.55,4251.0,171.18,172.04,171.18,171.55,4251.0
2019-09-10 12:05:00,171.41,171.48,171.22,171.3,3046.0,171.41,171.48,171.22,171.3,3046.0
2019-09-10 12:10:00,171.17,171.47,171.17,171.28,4176.0,171.17,171.47,171.17,171.28,4176.0
2019-09-10 12:15:00,171.14,171.21,170.53,170.7,3978.0,171.14,171.21,170.53,170.7,3978.0
2019-09-10 12:20:00,170.61,171.59,170.61,171.45,2302.0,170.61,171.59,170.61,171.45,2302.0
2019-09-10 12:25:00,171.17,171.18,170.84,170.89,1400.0,171.17,171.18,170.84,170.89,1400.0
2019-09-10 12:30:00,170.72,171.18,170.71,170.87,3436.0,170.72,171.18,170.71,170.87,3436.0
2019-09-10 12:35:00,171.12,171.34,170.61,170.61,2589.0,171.12,171.34,170.61,170.61,2589.0
2019-09-10 12:40:00,170.54,170.78,170.52,170.76,3427.0,170.54,170.78,170.52,170.76,3427.0
2019-09-10 12:45:00,170.79,171.0,170.65,170.76,2750.0,170.79,171.0,170.65,170.76,2750.0
2019-09-10 12:50:00,170.9,170.9,170.58,170.66,3495.0,170.9,170.9,170.58,170.66,3495.0
2019-09-10 12:55:00,170.59,170.59,169.96,169.97,2814.0,170.59,170.59,169.96,169.97,2814.0
2019-09-10 13:00:00,170.15,170.5,169.93,169.93,2400.0,170.15,170.5,169.93,169.93,2400.0
2019-09-10 13:05:00,170.03,170.23,170.0,170.04,8502.0,170.03,170.23,170.0,170.04,8502.0
2019-09-10 13:10:00,170.11,170.12,169.64,169.81,25946.0,170.11,170.12,169.64,169.81,25946.0
2019-09-10 13:15:00,169.7,169.72,168.56,168.57,5795.0,169.7,169.72,168.56,168.57,5795.0
2019-09-10 13:20:00,168.66,169.24,168.57,169.08,5407.0,168.66,169.24,168.57,169.08,5407.0
2019-09-10 13:25:00,168.98,169.07,168.59,168.59,2191.0,168.98,169.07,168.59,168.59,2191.0
2019-09-10 13:30:00,168.82,169.21,168.73,169.12,3424.0,168.82,169.21,168.73,169.12,3424.0
2019-09-10 13:35:00,169.06,169.08,168.79,168.79,620.0,169.06,169.08,168.79,168.79,620.0
2019-09-10 13:40:00,168.93,169.15,168.79,169.08,1728.0,168.93,169.15,168.79,169.08,1728.0
2019-09-10 13:45:00,169.08,169.46,168.96,169.26,6412.0,169.08,169.46,168.96,169.26,6412.0
2019-09-10 13:50:00,169.36,169.68,168.83,168.84,3659.0,169.36,169.68,168.83,168.84,3659.0
2019-09-10 13:55:00,169.05,169.15,168.86,169.02,7798.0,169.05,169.15,168.86,169.02,7798.0
2019-09-10 14:00:00,168.9,168.97,168.65,168.75,2421.0,168.9,168.97,168.65,168.75,2421.0
2019-09-10 14:05:00,168.81,168.82,167.95,168.15,9379.0,168.81,168.82,167.95,168.15,9379.0
2019-09-10 14:10:00,168.05,168.12,167.93,167.94,1466.0,168.05,168.12,167.93,167.94,1466.0
2019-09-10 14:15:00,167.94,168.12,167.85,167.93,5010.0,167.94,168.12,167.85,167.93,5010.0
2019-09-10 14:20:00,167.83,167.99,167.61,167.62,7929.0,167.83,167.99,167.61,167.62,7929.0
2019-09-10 14:25:00,167.71,167.71,167.0,167.37,13196.0,167.71,167.71,167.0,167.37,13196.0
2019-09-10 14:30:00,167.29,168.29,167.29,167.89,5327.0,167.29,168.29,167.29,167.89,5327.0
2019-09-10 14:35:00,168.08,168.08,167.42,167.78,4487.0,168.08,168.08,167.42,167.78,4487.0
2019-09-10 14:40:00,167.77,168.12,167.63,167.92,6262.0,167.77,168.12,167.63,167.92,6262.0
2019-09-10 14:45:00,167.92,168.27,167.85,168.05,7662.0,167.92,168.27,167.85,168.05,7662.0
2019-09-10 14:50:00,168.03,168.14,167.95,168.05,6083.0,168.03,168.14,167.95,168.05,6083.0
2019-09-10 14:55:00,168.06,168.06,167.71,167.77,3787.0,168.06,168.06,167.71,167.77,3787.0
2019-09-10 15:00:00,167.79,168.03,167.7,167.7,5121.0,167.79,168.03,167.7,167.7,5121.0
2019-09-10 15:05:00,167.65,167.76,167.47,167.47,2300.0,167.65,167.76,167.47,167.47,2300.0
2019-09-10 15:10:00,167.7,167.72,167.1,167.28,8456.0,167.7,167.72,167.1,167.28,8456.0
2019-09-10 15:15:00,167.16,167.42,167.07,167.12,13902.0,167.16,167.42,167.07,167.12,13902.0
2019-09-10 15:20:00,167.14,167.19,167.02,167.07,7869.0,167.14,167.19,167.02,167.07,7869.0
2019-09-10 15:25:00,167.11,167.5,167.0,167.34,10971.0,167.11,167.5,167.0,167.34,10971.0
2019-09-10 15:30:00,167.34,167.75,167.34,167.67,4153.0,167.34,167.75,167.34,167.67,4153.0
2019-09-10 15:35:00,167.64,167.67,167.27,167.57,15531.0,167.64,167.67,167.27,167.57,15531.0
2019-09-10 15:40:00,167.55,167.65,167.41,167.49,10800.0,167.55,167.65,167.41,167.49,10800.0
2019-09-10 15:45:00,167.49,167.65,167.44,167.62,26781.0,167.49,167.65,167.44,167.62,26781.0
2019-09-10 15:50:00,167.73,168.08,167.68,167.86,28612.0,167.73,168.08,167.68,167.86,28612.0
2019-09-10 15:55:00,167.86,168.69,167.86,168.65,27061.0,167.86,168.69,167.86,168.65,27061.0
2019-09-11 09:30:00,169.0,169.48,167.32,168.41,18694.0,169.0,169.48,167.32,168.41,18694.0
2019-09-11 09:35:00,168.35,170.34,168.27,169.96,11649.0,168.35,170.34,168.27,169.96,11649.0
2019-09-11 09:40:00,169.24,169.65,167.94,168.34,19208.0,169.24,169.65,167.94,168.34,19208.0
2019-09-11 09:45:00,168.2,168.2,166.76,166.76,49506.0,168.2,168.2,166.76,166.76,49506.0
2019-09-11 09:50:00,166.82,166.82,165.74,166.6,19873.0,166.82,166.82,165.74,166.6,19873.0
2019-09-11 09:55:00,167.48,168.75,166.91,168.48,20510.0,167.48,168.75,166.91,168.48,20510.0
2019-09-11 10:00:00,168.53,169.2,168.36,168.74,10224.0,168.53,169.2,168.36,168.74,10224.0
2019-09-11 10:05:00,168.74,170.1,168.73,170.1,27117.0,168.74,170.1,168.73,170.1,27117.0
2019-09-11 10:10:00,170.16,170.71,169.13,170.71,17298.0,170.16,170.71,169.13,170.71,17298.0
2019-09-11 10:15:00,170.39,170.52,169.24,170.0,12803.0,170.39,170.52,169.24,170.0,12803.0
2019-09-11 10:20:00,169.96,170.15,168.97,170.07,10398.0,169.96,170.15,168.97,170.07,10398.0
2019-09-11 10:25:00,170.06,170.22,169.5,169.87,9568.0,170.06,170.22,169.5,169.87,9568.0
2019-09-11 10:30:00,169.24,169.3,167.54,168.63,18412.0,169.24,169.3,167.54,168.63,18412.0
2019-09-11 10:35:00,168.41,168.56,167.75,167.84,30639.0,168.41,168.56,167.75,167.84,30639.0
2019-09-11 10:40:00,167.98,168.16,167.28,167.54,9546.0,167.98,168.16,167.28,167.54,9546.0
2019-09-11 10:45:00,167.27,168.22,166.86,168.02,7969.0,167.27,168.22,166.86,168.02,7969.0
2019-09-11 10:50:00,168.06,168.06,166.67,166.98,3666.0,168.06,168.06,166.67,166.98,3666.0
2019-09-11 10:55:00,166.98,167.36,166.68,167.35,8678.0,166.98,167.36,166.68,167.35,8678.0
2019-09-11 11:00:00,167.55,168.12,167.35,168.12,2612.0,167.55,168.12,167.35,168.12,2612.0
2019-09-11 11:05:00,167.94,168.01,167.45,167.46,4118.0,167.94,168.01,167.45,167.46,4118.0
2019-09-11 11:10:00,167.29,167.93,167.29,167.44,6098.0,167.29,167.93,167.29,167.44,6098.0
2019-09-11 11:15:00,167.62,167.72,167.02,167.14,4238.0,167.62,167.72,167.02,167.14,4238.0
2019-09-11 11:20:00,167.0,167.75,167.0,167.75,3514.0,167.0,167.75,167.0,167.75,3514.0
2019-09-11 11:25:00,167.63,168.1,167.57,168.0,2771.0,167.63,168.1,167.57,168.0,2771.0
2019-09-11 11:30:00,168.22,168.93,168.19,168.19,2080.0,168.22,168.93,168.19,168.19,2080.0
2019-09-11 11:35:00,168.38,168.76,168.15,168.75,4600.0,168.38,168.76,168.15,168.75,4600.0
2019-09-11 11:40:00,169.0,169.48,169.0,169.42,1251.0,169.0,169.48,169.0,169.42,1251.0
2019-09-11 11:45:00,169.65,169.94,169.06,169.57,9171.0,169.65,169.94,169.06,169.57,9171.0
2019-09-11 11:50:00,169.35,169.67,169.33,169.48,1700.0,169.35,169.67,169.33,169.48,1700.0
2019-09-11 11:55:00,169.4,169.4,168.85,169.13,4505.0,169.4,169.4,168.85,169.13,4505.0
2019-09-11 12:00:00,169.13,169.13,168.84,169.07,3732.0,169.13,169.13,168.84,169.07,3732.0
2019-09-11 12:05:00,169.29,169.78,169.1,169.37,2909.0,169.29,169.78,169.1,169.37,2909.0
2019-09-11 12:10:00,169.75,170.4,169.75,170.28,9189.0,169.75,170.4,169.75,170.28,9189.0
2019-09-11 12:15:00,170.23,170.67,170.18,170.67,4253.0,170.23,170.67,170.18,170.67,4253.0
2019-09-11 12:20:00,170.69,170.8,170.09,170.32,2844.0,170.69,170.8,170.09,170.32,2844.0
2019-09-11 12:25:00,170.39,170.65,170.33,170.64,2300.0,170.39,170.65,170.33,170.64,2300.0
2019-09-11 12:30:00,170.57,171.19,170.57,170.7,3839.0,170.57,171.19,170.57,170.7,3839.0
2019-09-11 12:35:00,170.65,171.25,170.65,171.1,2175.0,170.65,171.25,170.65,171.1,2175.0
2019-09-11 12:40:00,170.96,171.25,170.8,170.8,3701.0,170.96,171.25,170.8,170.8,3701.0
2019-09-11 12:45:00,170.71,170.92,170.58,170.88,1300.0,170.71,170.92,170.58,170.88,1300.0
2019-09-11 12:50:00,170.74,170.82,170.53,170.54,1383.0,170.74,170.82,170.53,170.54,1383.0
2019-09-11 12:55:00,170.49,170.51,170.05,170.15,3495.0,170.49,170.51,170.05,170.15,3495.0
2019-09-11 13:00:00,170.04,170.26,169.7,169.81,2700.0,170.04,170.26,169.7,169.81,2700.0
2019-09-11 13:05:00,169.9,169.91,169.65,169.69,1500.0,169.9,169.91,169.65,169.69,1500.0
2019-09-11 13:10:00,169.75,169.87,169.66,169.7,3867.0,169.75,169.87,169.66,169.7,3867.0
2019-09-11 13:15:00,169.71,170.06,169.7,169.88,2149.0,169.71,170.06,169.7,169.88,2149.0
2019-09-11 13:20:00,170.03,170.03,169.24,169.39,5958.0,170.03,170.03,169.24,169.39,5958.0
2019-09-11 13:25:00,169.44,169.62,169.28,169.49,8800.0,169.44,169.62,169.28,169.49,8800.0
2019-09-11 13:30:00,169.52,169.78,169.5,169.78,615.0,169.52,169.78,169.5,169.78,615.0
2019-09-11 13:35:00,169.65,169.65,169.34,169.35,1505.0,169.65,169.65,169.34,169.35,1505.0
2019-09-11 13:40:00,169.32,169.32,168.55,168.81,6041.0,169.32,169.32,168.55,168.81,6041.0
2019-09-11 13:45:00,168.92,169.24,168.92,169.2,1488.0,168.92,169.24,168.92,169.2,1488.0
2019-09-11 13:50:00,168.99,169.07,168.88,169.06,600.0,168.99,169.07,168.88,169.06,600.0
2019-09-11 13:55:00,169.03,169.12,168.69,168.91,6660.0,169.03,169.12,168.69,168.91,6660.0
2019-09-11 14:00:00,168.88,169.13,168.73,168.78,5454.0,168.88,169.13,168.73,168.78,5454.0
2019-09-11 14:05:00,168.66,168.81,168.6,168.66,4815.0,168.66,168.81,168.6,168.66,4815.0
2019-09-11 14:10:00,168.58,168.6,168.39,168.48,8949.0,168.58,168.6,168.39,168.48,8949.0
2019-09-11 14:15:00,168.64,168.7,168.13,168.37,2573.0,168.64,168.7,168.13,168.37,2573.0
2019-09-11 14:20:00,168.37,168.82,168.35,168.74,1824.0,168.37,168.82,168.35,168.74,1824.0
2019-09-11 14:25:00,168.65,168.65,168.3,168.3,2200.0,168.65,168.65,168.3,168.3,2200.0
2019-09-11 14:30:00,168.31,168.48,167.87,167.95,3878.0,168.31,168.48,167.87,167.95,3878.0
2019-09-11 14:35:00,168.0,168.08,167.82,168.08,3322.0,168.0,168.08,167.82,168.08,3322.0
2019-09-11 14:40:00,168.15,168.3,168.15,168.29,1118.0,168.15,168.3,168.15,168.29,1118.0
2019-09-11 14:45:00,168.16,168.29,167.77,167.94,2100.0,168.16,168.29,167.77,167.94,2100.0
2019-09-11 14:50:00,167.71,167.95,167.69,167.95,800.0,167.71,167.95,167.69,167.95,800.0
2019-09-11 14:55:00,167.8,167.88,167.68,167.72,2002.0,167.8,167.88,167.68,167.72,2002.0
2019-09-11 15:00:00,167.81,168.24,167.71,168.24,3566.0,167.81,168.24,167.71,168.24,3566.0
2019-09-11 15:05:00,168.2,168.2,167.89,167.96,4600.0,168.2,168.2,167.89,167.96,4600.0
2019-09-11 15:10:00,167.95,168.14,167.94,167.95,1943.0,167.95,168.14,167.94,167.95,1943.0
2019-09-11 15:15:00,168.0,168.05,167.76,167.76,2600.0,168.0,168.05,167.76,167.76,2600.0
2019-09-11 15:20:00,167.78,167.95,167.59,167.67,2550.0,167.78,167.95,167.59,167.67,2550.0
2019-09-11 15:25:00,167.72,167.77,167.6,167.67,6207.0,167.72,167.77,167.6,167.67,6207.0
2019-09-11 15:30:00,167.71,167.76,167.58,167.67,3211.0,167.71,167.76,167.58,167.67,3211.0
2019-09-11 15:35:00,167.74,168.13,167.59,168.04,5300.0,167.74,168.13,167.59,168.04,5300.0
2019-09-11 15:40:00,168.05,168.07,167.83,167.83,4709.0,168.05,168.07,167.83,167.83,4709.0
2019-09-11 15:45:00,167.83,167.83,167.43,167.71,5259.0,167.83,167.83,167.43,167.71,5259.0
2019-09-11 15:50:00,167.73,168.0,167.67,168.0,10539.0,167.73,168.0,167.67,168.0,10539.0
2019-09-11 15:55:00,167.99,168.07,167.38,167.88,21516.0,167.99,168.07,167.38,167.88,21516.0
2019-09-12 09:30:00,168.68,171.62,168.68,171.62,12396.0,168.68,171.62,168.68,171.62,12396.0
2019-09-12 09:35:00,171.04,172.03,170.7,171.87,6380.0,171.04,172.03,170.7,171.87,6380.0
2019-09-12 09:40:00,171.71,171.88,169.52,169.53,8530.0,171.71,171.88,169.52,169.53,8530.0
2019-09-12 09:45:00,169.96,170.86,169.64,170.1,5384.0,169.96,170.86,169.64,170.1,5384.0
2019-09-12 09:50:00,170.19,170.33,169.15,169.37,8222.0,170.19,170.33,169.15,169.37,8222.0
2019-09-12 09:55:00,169.19,169.82,169.01,169.82,5375.0,169.19,169.82,169.01,169.82,5375.0
2019-09-12 10:00:00,170.24,170.7,169.47,169.69,7058.0,170.24,170.7,169.47,169.69,7058.0
2019-09-12 10:05:00,169.84,170.47,169.84,170.19,4640.0,169.84,170.47,169.84,170.19,4640.0
2019-09-12 10:10:00,170.31,171.81,170.05,170.8,4000.0,170.31,171.81,170.05,170.8,4000.0
2019-09-12 10:15:00,170.48,172.11,170.48,172.11,7860.0,170.48,172.11,170.48,172.11,7860.0
2019-09-12 10:20:00,172.42,173.0,171.26,172.23,9603.0,172.42,173.0,171.26,172.23,9603.0
2019-09-12 10:25:00,172.19,172.61,172.0,172.0,3724.0,172.19,172.61,172.0,172.0,3724.0
2019-09-12 10:30:00,172.19,172.33,171.59,171.59,8467.0,172.19,172.33,171.59,171.59,8467.0
2019-09-12 10:35:00,171.6,172.0,171.0,171.5,3900.0,171.6,172.0,171.0,171.5,3900.0
2019-09-12 10:40:00,171.86,172.5,171.86,172.24,13160.0,171.86,172.5,171.86,172.24,13160.0
2019-09-12 10:45:00,172.19,172.93,172.19,172.89,4500.0,172.19,172.93,172.19,172.89,4500.0
2019-09-12 10:50:00,172.34,172.66,171.63,171.97,8631.0,172.34,172.66,171.63,171.97,8631.0
2019-09-12 10:55:00,172.42,172.42,171.73,171.95,5362.0,172.42,172.42,171.73,171.95,5362.0
2019-09-12 11:00:00,172.1,172.1,171.0,171.12,5934.0,172.1,172.1,171.0,171.12,5934.0
2019-09-12 11:05:00,171.28,171.28,170.62,170.92,2400.0,171.28,171.28,170.62,170.92,2400.0
2019-09-12 11:10:00,170.4,170.99,170.4,170.99,4684.0,170.4,170.99,170.4,170.99,4684.0
2019-09-12 11:15:00,170.99,171.43,170.99,171.09,3600.0,170.99,171.43,170.99,171.09,3600.0
2019-09-12 11:20:00,171.42,171.91,171.42,171.77,3441.0,171.42,171.91,171.42,171.77,3441.0
2019-09-12 11:25:00,171.69,171.84,171.07,171.07,3882.0,171.69,171.84,171.07,171.07,3882.0
2019-09-12 11:30:00,171.22,171.38,170.66,170.66,4111.0,171.22,171.38,170.66,170.66,4111.0
2019-09-12 11:35:00,170.69,170.84,170.61,170.84,1000.0,170.69,170.84,170.61,170.84,1000.0
2019-09-12 11:40:00,170.64,170.74,170.44,170.44,1900.0,170.64,170.74,170.44,170.44,1900.0
2019-09-12 11:45:00,170.44,170.73,170.44,170.73,1800.0,170.44,170.73,170.44,170.73,1800.0
2019-09-12 11:50:00,170.75,171.21,170.75,171.14,2455.0,170.75,171.21,170.75,171.14,2455.0
2019-09-12 11:55:00,171.14,171.14,170.55,170.55,2900.0,171.14,171.14,170.55,170.55,2900.0
2019-09-12 12:00:00,170.47,170.53,170.01,170.01,1513.0,170.47,170.53,170.01,170.01,1513.0
2019-09-12 12:05:00,169.99,170.04,169.76,169.76,2100.0,169.99,170.04,169.76,169.76,2100.0
2019-09-12 12:10:00,170.01,170.01,169.62,169.78,2952.0,170.01,170.01,169.62,169.78,2952.0
2019-09-12 12:15:00,169.71,169.71,169.35,169.35,2091.0,169.71,169.71,169.35,169.35,2091.0
2019-09-12 12:20:00,169.46,169.66,169.45,169.49,2871.0,169.46,169.66,169.45,169.49,2871.0
2019-09-12 12:25:00,169.56,169.7,169.47,169.6,6116.0,169.56,169.7,169.47,169.6,6116.0
2019-09-12 12:30:00,169.74,169.97,169.5,169.52,7319.0,169.74,169.97,169.5,169.52,7319.0
2019-09-12 12:35:00,169.64,169.65,169.26,169.45,1900.0,169.64,169.65,169.26,169.45,1900.0
2019-09-12 12:40:00,169.35,169.35,169.14,169.31,1776.0,169.35,169.35,169.14,169.31,1776.0
2019-09-12 12:45:00,169.31,169.38,169.16,169.36,2361.0,169.31,169.38,169.16,169.36,2361.0
2019-09-12 12:50:00,169.4,169.44,169.23,169.4,1631.0,169.4,169.44,169.23,169.4,1631.0
2019-09-12 12:55:00,169.47,169.81,169.46,169.81,3407.0,169.47,169.81,169.46,169.81,3407.0
2019-09-12 13:00:00,169.74,170.27,169.73,170.24,4797.0,169.74,170.27,169.73,170.24,4797.0
2019-09-12 13:05:00,170.22,170.45,170.14,170.45,4495.0,170.22,170.45,170.14,170.45,4495.0
2019-09-12 13:10:00,170.39,170.64,170.38,170.48,16593.0,170.39,170.64,170.38,170.48,16593.0
2019-09-12 13:15:00,170.48,171.05,170.45,171.05,7211.0,170.48,171.05,170.45,171.05,7211.0
2019-09-12 13:20:00,171.03,171.04,170.25,170.25,10843.0,171.03,171.04,170.25,170.25,10843.0
2019-09-12 13:25:00,170.22,170.49,170.22,170.47,1100.0,170.22,170.49,170.22,170.47,1100.0
2019-09-12 13:30:00,170.51,171.11,170.51,170.94,5383.0,170.51,171.11,170.51,170.94,5383.0
2019-09-12 13:35:00,171.05,172.82,171.02,172.73,21421.0,171.05,172.82,171.02,172.73,21421.0
2019-09-12 13:40:00,172.53,172.73,172.22,172.73,8312.0,172.53,172.73,172.22,172.73,8312.0
2019-09-12 13:45:00,172.72,172.73,172.0,172.0,7138.0,172.72,172.73,172.0,172.0,7138.0
2019-09-12 13:50:00,172.15,172.28,171.87,171.87,1493.0,172.15,172.28,171.87,171.87,1493.0
2019-09-12 13:55:00,171.76,171.96,171.48,171.49,4416.0,171.76,171.96,171.48,171.49,4416.0
2019-09-12 14:00:00,171.41,171.55,171.24,171.41,2218.0,171.41,171.55,171.24,171.41,2218.0
2019-09-12 14:05:00,171.28,171.6,171.18,171.49,3662.0,171.28,171.6,171.18,171.49,3662.0
2019-09-12 14:10:00,171.3,171.63,171.3,171.63,700.0,171.3,171.63,171.3,171.63,700.0
2019-09-12 14:15:00,171.47,171.55,171.31,171.49,4098.0,171.47,171.55,171.31,171.49,4098.0
2019-09-12 14:20:00,171.5,171.5,171.18,171.34,2900.0,171.5,171.5,171.18,171.34,2900.0
2019-09-12 14:25:00,171.27,171.42,171.26,171.42,900.0,171.27,171.42,171.26,171.42,900.0
2019-09-12 14:30:00,171.37,171.58,171.29,171.5,3300.0,171.37,171.58,171.29,171.5,3300.0
2019-09-12 14:35:00,171.57,171.8,171.57,171.78,7486.0,171.57,171.8,171.57,171.78,7486.0
2019-09-12 14:40:00,171.84,171.99,171.78,171.8,4621.0,171.84,171.99,171.78,171.8,4621.0
2019-09-12 14:45:00,171.95,171.95,171.56,171.56,3400.0,171.95,171.95,171.56,171.56,3400.0
2019-09-12 14:50:00,171.61,171.61,171.52,171.52,900.0,171.61,171.61,171.52,171.52,900.0
2019-09-12 14:55:00,171.56,171.59,171.46,171.59,2828.0,171.56,171.59,171.46,171.59,2828.0
2019-09-12 15:00:00,171.5,171.63,171.33,171.51,6123.0,171.5,171.63,171.33,171.51,6123.0
2019-09-12 15:05:00,171.52,171.58,171.42,171.52,1639.0,171.52,171.58,171.42,171.52,1639.0
2019-09-12 15:10:00,171.57,171.57,171.33,171.52,7400.0,171.57,171.57,171.33,171.52,7400.0
2019-09-12 15:15:00,171.57,171.79,171.54,171.74,7669.0,171.57,171.79,171.54,171.74,7669.0
2019-09-12 15:20:00,171.74,171.84,171.39,171.45,5400.0,171.74,171.84,171.39,171.45,5400.0
2019-09-12 15:25:00,171.49,171.53,171.36,171.39,6796.0,171.49,171.53,171.36,171.39,6796.0
2019-09-12 15:30:00,171.35,171.56,171.25,171.26,8187.0,171.35,171.56,171.25,171.26,8187.0
2019-09-12 15:35:00,171.25,171.26,170.69,170.82,7415.0,171.25,171.26,170.69,170.82,7415.0
2019-09-12 15:40:00,170.83,170.83,170.51,170.63,4764.0,170.83,170.83,170.51,170.63,4764.0
2019-09-12 15:45:00,170.69,171.0,170.55,170.82,11273.0,170.69,171.0,170.55,170.82,11273.0
2019-09-12 15:50:00,170.77,170.8,170.44,170.59,12108.0,170.77,170.8,170.44,170.59,12108.0
2019-09-12 15:55:00,170.42,170.58,170.23,170.52,29415.0,170.42,170.58,170.23,170.52,29415.0
2019-09-13 09:30:00,168.94,168.94,167.11,167.74,13839.0,168.94,168.94,167.11,167.74,13839.0
2019-09-13 09:35:00,167.9,168.0,166.1,166.94,6671.0,167.9,168.0,166.1,166.94,6671.0
2019-09-13 09:40:00,166.99,167.76,166.45,167.53,4100.0,166.99,167.76,166.45,167.53,4100.0
2019-09-13 09:45:00,167.83,168.06,166.84,168.04,10946.0,167.83,168.06,166.84,168.04,10946.0
2019-09-13 09:50:00,168.12,168.51,167.93,167.96,5551.0,168.12,168.51,167.93,167.96,5551.0
2019-09-13 09:55:00,167.62,167.75,166.82,167.51,6416.0,167.62,167.75,166.82,167.51,6416.0
2019-09-13 10:00:00,167.51,168.49,167.15,168.49,5099.0,167.51,168.49,167.15,168.49,5099.0
2019-09-13 10:05:00,168.5,169.33,168.0,168.65,13338.0,168.5,169.33,168.0,168.65,13338.0
2019-09-13 10:10:00,168.92,168.92,168.29,168.53,1276.0,168.92,168.92,168.29,168.53,1276.0
2019-09-13 10:15:00,168.46,168.46,168.45,168.46,300.0,168.46,168.46,168.45,168.46,300.0
2019-09-13 10:20:00,168.46,169.49,168.11,168.3,4723.0,168.46,169.49,168.11,168.3,4723.0
2019-09-13 10:25:00,168.42,168.48,167.94,168.08,2804.0,168.42,168.48,167.94,168.08,2804.0
2019-09-13 10:30:00,168.14,168.23,167.63,167.63,1901.0,168.14,168.23,167.63,167.63,1901.0
2019-09-13 10:35:00,167.51,167.98,167.27,167.83,8880.0,167.51,167.98,167.27,167.83,8880.0
2019-09-13 10:40:00,167.89,167.89,167.47,167.65,5549.0,167.89,167.89,167.47,167.65,5549.0
2019-09-13 10:45:00,167.63,167.92,167.41,167.92,5700.0,167.63,167.92,167.41,167.92,5700.0
2019-09-13 10:50:00,167.94,167.94,167.79,167.79,620.0,167.94,167.94,167.79,167.79,620.0
2019-09-13 10:55:00,168.31,168.6,168.14,168.41,1325.0,168.31,168.6,168.14,168.41,1325.0
2019-09-13 11:00:00,168.28,168.28,167.91,167.95,3979.0,168.28,168.28,167.91,167.95,3979.0
2019-09-13 11:05:00,167.85,167.94,167.48,167.48,2500.0,167.85,167.94,167.48,167.48,2500.0
2019-09-13 11:10:00,167.38,167.38,166.98,166.98,900.0,167.38,167.38,166.98,166.98,900.0
2019-09-13 11:15:00,166.82,167.26,166.68,166.68,5058.0,166.82,167.26,166.68,166.68,5058.0
2019-09-13 11:20:00,166.81,166.82,166.18,166.26,7214.0,166.81,166.82,166.18,166.26,7214.0
2019-09-13 11:25:00,166.35,166.35,165.14,165.2,12546.0,166.35,166.35,165.14,165.2,12546.0
2019-09-13 11:30:00,165.15,166.32,165.14,166.31,5400.0,165.15,166.32,165.14,166.31,5400.0
2019-09-13 11:35:00,166.41,166.41,166.0,166.17,2100.0,166.41,166.41,166.0,166.17,2100.0
2019-09-13 11:40:00,166.21,166.22,166.03,166.03,648.0,166.21,166.22,166.03,166.03,648.0
2019-09-13 11:45:00,165.91,165.91,165.82,165.82,500.0,165.91,165.91,165.82,165.82,500.0
2019-09-13 11:50:00,165.91,165.93,165.77,165.84,2145.0,165.91,165.93,165.77,165.84,2145.0
2019-09-13 11:55:00,165.86,166.06,165.86,165.87,800.0,165.86,166.06,165.86,165.87,800.0
2019-09-13 12:00:00,166.34,166.34,166.17,166.18,800.0,166.34,166.34,166.17,166.18,800.0
2019-09-13 12:05:00,166.26,166.44,166.14,166.43,1400.0,166.26,166.44,166.14,166.43,1400.0
2019-09-13 12:10:00,166.33,166.37,166.15,166.29,1450.0,166.33,166.37,166.15,166.29,1450.0
2019-09-13 12:15:00,166.15,166.3,166.11,166.19,1000.0,166.15,166.3,166.11,166.19,1000.0
2019-09-13 12:20:00,166.0,166.0,165.88,165.94,910.0,166.0,166.0,165.88,165.94,910.0
2019-09-13 12:25:00,165.85,165.94,165.68,165.72,1300.0,165.85,165.94,165.68,165.72,1300.0
2019-09-13 12:30:00,165.71,165.8,165.66,165.79,872.0,165.71,165.8,165.66,165.79,872.0
2019-09-13 12:35:00,165.89,165.89,165.61,165.61,1000.0,165.89,165.89,165.61,165.61,1000.0
2019-09-13 12:40:00,165.71,165.71,165.44,165.59,2950.0,165.71,165.71,165.44,165.59,2950.0
2019-09-13 12:45:00,165.58,165.58,164.78,164.78,6600.0,165.58,165.58,164.78,164.78,6600.0
2019-09-13 12:50:00,164.76,165.25,164.72,165.24,4165.0,164.76,165.25,164.72,165.24,4165.0
2019-09-13 12:55:00,165.1,165.1,164.69,164.77,1850.0,165.1,165.1,164.69,164.77,1850.0
2019-09-13 13:00:00,164.8,164.86,164.71,164.86,3333.0,164.8,164.86,164.71,164.86,3333.0
2019-09-13 13:05:00,164.85,164.87,164.61,164.85,4373.0,164.85,164.87,164.61,164.85,4373.0
2019-09-13 13:10:00,164.85,164.85,164.61,164.61,1317.0,164.85,164.85,164.61,164.61,1317.0
2019-09-13 13:15:00,164.61,164.68,164.35,164.35,3280.0,164.61,164.68,164.35,164.35,3280.0
2019-09-13 13:20:00,164.36,164.36,164.02,164.15,6622.0,164.36,164.36,164.02,164.15,6622.0
2019-09-13 13:25:00,164.13,164.13,163.23,163.4,11577.0,164.13,164.13,163.23,163.4,11577.0
2019-09-13 13:30:00,163.43,163.51,163.26,163.39,8703.0,163.43,163.51,163.26,163.39,8703.0
2019-09-13 13:35:00,163.33,163.51,163.01,163.07,32169.0,163.33,163.51,163.01,163.07,32169.0
2019-09-13 13:40:00,163.11,163.4,163.0,163.0,15397.0,163.11,163.4,163.0,163.0,15397.0
2019-09-13 13:45:00,162.91,162.96,162.58,162.8,8825.0,162.91,162.96,162.58,162.8,8825.0
2019-09-13 13:50:00,162.84,162.94,162.39,162.67,6414.0,162.84,162.94,162.39,162.67,6414.0
2019-09-13 13:55:00,162.72,162.76,162.44,162.45,3777.0,162.72,162.76,162.44,162.45,3777.0
2019-09-13 14:00:00,162.48,162.55,161.83,162.04,4072.0,162.48,162.55,161.83,162.04,4072.0
2019-09-13 14:05:00,162.09,162.5,161.91,162.36,8231.0,162.09,162.5,161.91,162.36,8231.0
2019-09-13 14:10:00,162.48,162.98,162.22,162.73,8947.0,162.48,162.98,162.22,162.73,8947.0
2019-09-13 14:15:00,162.72,162.96,162.43,162.96,4801.0,162.72,162.96,162.43,162.96,4801.0
2019-09-13 14:20:00,163.07,163.6,162.94,163.2,8090.0,163.07,163.6,162.94,163.2,8090.0
2019-09-13 14:25:00,163.41,163.42,162.98,163.09,3754.0,163.41,163.42,162.98,163.09,3754.0
2019-09-13 14:30:00,163.1,163.59,163.1,163.57,4414.0,163.1,163.59,163.1,163.57,4414.0
2019-09-13 14:35:00,163.63,164.0,163.62,163.93,4329.0,163.63,164.0,163.62,163.93,4329.0
2019-09-13 14:40:00,163.9,164.34,163.9,164.23,5100.0,163.9,164.34,163.9,164.23,5100.0
2019-09-13 14:45:00,164.24,164.35,164.11,164.24,5349.0,164.24,164.35,164.11,164.24,5349.0
2019-09-13 14:50:00,164.51,164.58,164.46,164.46,1400.0,164.51,164.58,164.46,164.46,1400.0
2019-09-13 14:55:00,164.66,164.81,164.63,164.79,2494.0,164.66,164.81,164.63,164.79,2494.0
2019-09-13 15:00:00,164.64,164.76,164.54,164.69,11821.0,164.64,164.76,164.54,164.69,11821.0
2019-09-13 15:05:00,164.59,164.94,164.59,164.92,1702.0,164.59,164.94,164.59,164.92,1702.0
2019-09-13 15:10:00,164.86,164.89,164.19,164.33,7281.0,164.86,164.89,164.19,164.33,7281.0
2019-09-13 15:15:00,164.11,164.24,164.04,164.24,2489.0,164.11,164.24,164.04,164.24,2489.0
2019-09-13 15:20:00,164.16,164.17,163.57,163.64,6309.0,164.16,164.17,163.57,163.64,6309.0
2019-09-13 15:25:00,163.68,163.83,163.52,163.52,3270.0,163.68,163.83,163.52,163.52,3270.0
2019-09-13 15:30:00,163.52,163.82,163.49,163.82,3600.0,163.52,163.82,163.49,163.82,3600.0
2019-09-13 15:35:00,163.97,164.09,163.77,164.07,6642.0,163.97,164.09,163.77,164.07,6642.0
2019-09-13 15:40:00,164.13,164.33,164.08,164.3,5864.0,164.13,164.33,164.08,164.3,5864.0
2019-09-13 15:45:00,164.53,164.54,164.05,164.35,7894.0,164.53,164.54,164.05,164.35,7894.0
2019-09-13 15:50:00,164.34,164.5,164.24,164.5,8223.0,164.34,164.5,164.24,164.5,8223.0
2019-09-13 15:55:00,164.5,164.53,164.01,164.07,21000.0,164.5,164.53,164.01,164.07,21000.0
2019-09-16 09:30:00,160.92,161.12,160.34,160.72,812.0,160.92,161.12,160.34,160.72,812.0
2019-09-16 09:35:00,160.69,163.06,160.67,161.76,22239.0,160.69,163.06,160.67,161.76,22239.0
2019-09-16 09:40:00,161.76,163.6,161.76,162.61,14492.0,161.76,163.6,161.76,162.61,14492.0
2019-09-16 09:45:00,162.79,163.08,162.13,162.5,14822.0,162.79,163.08,162.13,162.5,14822.0
2019-09-16 09:50:00,162.5,163.29,162.15,162.73,10225.0,162.5,163.29,162.15,162.73,10225.0
2019-09-16 09:55:00,162.66,163.31,162.31,163.02,7619.0,162.66,163.31,162.31,163.02,7619.0
2019-09-16 10:00:00,163.09,163.32,162.36,162.36,10804.0,163.09,163.32,162.36,162.36,10804.0
2019-09-16 10:05:00,162.46,163.79,162.19,163.79,12503.0,162.46,163.79,162.19,163.79,12503.0
2019-09-16 10:10:00,163.8,163.89,162.88,163.17,9040.0,163.8,163.89,162.88,163.17,9040.0
2019-09-16 10:15:00,162.93,163.62,162.93,163.25,2315.0,162.93,163.62,162.93,163.25,2315.0
2019-09-16 10:20:00,163.31,163.32,162.8,162.87,5595.0,163.31,163.32,162.8,162.87,5595.0
2019-09-16 10:25:00,162.96,163.02,162.5,162.56,10956.0,162.96,163.02,162.5,162.56,10956.0
2019-09-16 10:30:00,162.62,162.62,162.22,162.37,1800.0,162.62,162.62,162.22,162.37,1800.0
2019-09-16 10:35:00,162.45,162.76,162.45,162.67,1000.0,162.45,162.76,162.45,162.67,1000.0
2019-09-16 10:40:00,162.56,162.79,162.51,162.56,5429.0,162.56,162.79,162.51,162.56,5429.0
2019-09-16 10:45:00,162.44,162.46,161.94,161.94,4133.0,162.44,162.46,161.94,161.94,4133.0
2019-09-16 10:50:00,162.07,162.08,161.43,161.45,4016.0,162.07,162.08,161.43,161.45,4016.0
2019-09-16 10:55:00,161.54,161.86,161.46,161.67,2622.0,161.54,161.86,161.46,161.67,2622.0
2019-09-16 11:00:00,161.79,161.79,161.12,161.35,2084.0,161.79,161.79,161.12,161.35,2084.0
2019-09-16 11:05:00,161.51,162.03,161.5,162.03,1900.0,161.51,162.03,161.5,162.03,1900.0
2019-09-16 11:10:00,162.18,162.18,161.57,161.58,2100.0,162.18,162.18,161.57,161.58,2100.0
2019-09-16 11:15:00,161.46,161.63,161.31,161.45,1900.0,161.46,161.63,161.31,161.45,1900.0
2019-09-16 11:20:00,161.35,161.35,161.01,161.21,800.0,161.35,161.35,161.01,161.21,800.0
2019-09-16 11:25:00,161.19,161.69,161.19,161.41,3009.0,161.19,161.69,161.19,161.41,3009.0
2019-09-16 11:30:00,161.6,161.61,161.49,161.58,600.0,161.6,161.61,161.49,161.58,600.0
2019-09-16 11:35:00,161.57,161.89,161.57,161.89,2800.0,161.57,161.89,161.57,161.89,2800.0
2019-09-16 11:40:00,161.86,162.27,161.8,162.06,3250.0,161.86,162.27,161.8,162.06,3250.0
2019-09-16 11:45:00,162.0,162.09,161.76,161.76,1521.0,162.0,162.09,161.76,161.76,1521.0
2019-09-16 11:50:00,161.76,162.02,161.61,161.96,4484.0,161.76,162.02,161.61,161.96,4484.0
2019-09-16 11:55:00,162.09,162.09,161.69,161.76,3493.0,162.09,162.09,161.69,161.76,3493.0
2019-09-16 12:00:00,161.83,162.17,161.78,162.17,4923.0,161.83,162.17,161.78,162.17,4923.0
2019-09-16 12:05:00,162.12,162.2,162.01,162.13,7229.0,162.12,162.2,162.01,162.13,7229.0
2019-09-16 12:10:00,162.2,162.59,162.17,162.17,4391.0,162.2,162.59,162.17,162.17,4391.0
2019-09-16 12:15:00,162.17,162.32,162.04,162.22,1114.0,162.17,162.32,162.04,162.22,1114.0
2019-09-16 12:20:00,162.19,162.42,162.14,162.26,2340.0,162.19,162.42,162.14,162.26,2340.0
2019-09-16 12:25:00,162.27,162.35,162.17,162.24,2497.0,162.27,162.35,162.17,162.24,2497.0
2019-09-16 12:30:00,162.18,162.27,161.91,161.97,2800.0,162.18,162.27,161.91,161.97,2800.0
2019-09-16 12:35:00,161.9,161.92,161.69,161.77,2000.0,161.9,161.92,161.69,161.77,2000.0
2019-09-16 12:40:00,161.95,161.97,161.6,161.71,4452.0,161.95,161.97,161.6,161.71,4452.0
2019-09-16 12:45:00,161.86,162.19,161.84,162.17,2193.0,161.86,162.19,161.84,162.17,2193.0
2019-09-16 12:50:00,162.13,162.14,161.97,162.1,2790.0,162.13,162.14,161.97,162.1,2790.0
2019-09-16 12:55:00,162.19,162.19,161.89,161.98,7455.0,162.19,162.19,161.89,161.98,7455.0
2019-09-16 13:00:00,162.02,162.23,161.91,162.12,5483.0,162.02,162.23,161.91,162.12,5483.0
2019-09-16 13:05:00,162.11,162.21,162.06,162.1,3803.0,162.11,162.21,162.06,162.1,3803.0
2019-09-16 13:10:00,162.11,162.19,162.06,162.09,2716.0,162.11,162.19,162.06,162.09,2716.0
2019-09-16 13:15:00,162.08,162.13,161.89,162.06,4701.0,162.08,162.13,161.89,162.06,4701.0
2019-09-16 13:20:00,162.09,162.19,161.93,162.05,3613.0,162.09,162.19,161.93,162.05,3613.0
2019-09-16 13:25:00,162.02,162.19,162.02,162.13,5500.0,162.02,162.19,162.02,162.13,5500.0
2019-09-16 13:30:00,162.15,162.16,162.05,162.12,3800.0,162.15,162.16,162.05,162.12,3800.0
2019-09-16 13:35:00,162.12,162.32,162.1,162.31,6575.0,162.12,162.32,162.1,162.31,6575.0
2019-09-16 13:40:00,162.33,162.48,162.06,162.12,7159.0,162.33,162.48,162.06,162.12,7159.0
2019-09-16 13:45:00,162.15,162.52,162.05,162.46,3100.0,162.15,162.52,162.05,162.46,3100.0
2019-09-16 13:50:00,162.47,163.62,162.47,163.62,4603.0,162.47,163.62,162.47,163.62,4603.0
2019-09-16 13:55:00,163.59,163.83,163.45,163.83,1100.0,163.59,163.83,163.45,163.83,1100.0
2019-09-16 14:00:00,163.87,164.18,163.29,163.29,4430.0,163.87,164.18,163.29,163.29,4430.0
2019-09-16 14:05:00,163.43,163.5,163.29,163.42,1715.0,163.43,163.5,163.29,163.42,1715.0
2019-09-16 14:10:00,163.42,163.91,163.33,163.81,3776.0,163.42,163.91,163.33,163.81,3776.0
2019-09-16 14:15:00,163.78,163.79,163.44,163.71,2240.0,163.78,163.79,163.44,163.71,2240.0
2019-09-16 14:20:00,163.94,164.0,163.66,163.66,2200.0,163.94,164.0,163.66,163.66,2200.0
2019-09-16 14:25:00,163.64,163.81,163.52,163.67,1400.0,163.64,163.81,163.52,163.67,1400.0
2019-09-16 14:30:00,163.66,163.97,163.56,163.85,2242.0,163.66,163.97,163.56,163.85,2242.0
2019-09-16 14:35:00,163.93,163.93,163.35,163.35,2500.0,163.93,163.93,163.35,163.35,2500.0
2019-09-16 14:40:00,163.38,163.58,163.25,163.25,5325.0,163.38,163.58,163.25,163.25,5325.0
2019-09-16 14:45:00,163.32,163.48,163.25,163.39,1731.0,163.32,163.48,163.25,163.39,1731.0
2019-09-16 14:50:00,163.29,163.47,163.29,163.3,2379.0,163.29,163.47,163.29,163.3,2379.0
2019-09-16 14:55:00,163.32,163.51,163.32,163.38,1395.0,163.32,163.51,163.32,163.38,1395.0
2019-09-16 15:00:00,163.42,163.5,163.35,163.46,2956.0,163.42,163.5,163.35,163.46,2956.0
2019-09-16 15:05:00,163.39,163.39,163.07,163.08,1900.0,163.39,163.39,163.07,163.08,1900.0
2019-09-16 15:10:00,163.02,163.27,163.02,163.27,1511.0,163.02,163.27,163.02,163.27,1511.0
2019-09-16 15:15:00,163.08,163.22,163.0,163.0,3803.0,163.08,163.22,163.0,163.0,3803.0
2019-09-16 15:20:00,163.03,163.23,163.0,163.16,3100.0,163.03,163.23,163.0,163.16,3100.0
2019-09-16 15:25:00,163.16,163.39,162.98,163.3,3050.0,163.16,163.39,162.98,163.3,3050.0
2019-09-16 15:30:00,163.32,163.34,163.04,163.34,2800.0,163.32,163.34,163.04,163.34,2800.0
2019-09-16 15:35:00,163.33,163.38,163.23,163.29,2800.0,163.33,163.38,163.23,163.29,2800.0
2019-09-16 15:40:00,163.37,163.45,163.24,163.29,7610.0,163.37,163.45,163.24,163.29,7610.0
2019-09-16 15:45:00,163.34,163.41,163.23,163.27,5337.0,163.34,163.41,163.23,163.27,5337.0
2019-09-16 15:50:00,163.27,163.67,163.26,163.63,6496.0,163.27,163.67,163.26,163.63,6496.0
2019-09-16 15:55:00,163.62,163.68,163.28,163.4,22245.0,163.62,163.68,163.28,163.4,22245.0
2019-09-17 09:30:00,164.5,165.33,163.98,163.98,12061.0,164.5,165.33,163.98,163.98,12061.0
2019-09-17 09:35:00,163.99,163.99,162.57,163.35,3824.0,163.99,163.99,162.57,163.35,3824.0
2019-09-17 09:40:00,162.82,163.27,162.53,163.01,4947.0,162.82,163.27,162.53,163.01,4947.0
2019-09-17 09:45:00,163.11,163.68,162.48,163.32,3731.0,163.11,163.68,162.48,163.32,3731.0
2019-09-17 09:50:00,163.25,163.27,161.84,162.24,6378.0,163.25,163.27,161.84,162.24,6378.0
2019-09-17 09:55:00,162.64,162.76,161.73,161.74,5399.0,162.64,162.76,161.73,161.74,5399.0
2019-09-17 10:00:00,161.69,161.97,161.15,161.81,6346.0,161.69,161.97,161.15,161.81,6346.0
2019-09-17 10:05:00,161.97,162.26,161.57,161.62,9200.0,161.97,162.26,161.57,161.62,9200.0
2019-09-17 10:10:00,161.93,161.99,161.02,161.04,7370.0,161.93,161.99,161.02,161.04,7370.0
2019-09-17 10:15:00,161.19,161.58,160.91,160.91,4462.0,161.19,161.58,160.91,160.91,4462.0
2019-09-17 10:20:00,161.04,161.32,160.61,160.61,3304.0,161.04,161.32,160.61,160.61,3304.0
2019-09-17 10:25:00,160.6,160.96,160.46,160.85,3914.0,160.6,160.96,160.46,160.85,3914.0
2019-09-17 10:30:00,160.96,161.36,160.7,161.36,5007.0,160.96,161.36,160.7,161.36,5007.0
2019-09-17 10:35:00,161.17,161.19,160.77,161.19,4283.0,161.17,161.19,160.77,161.19,4283.0
2019-09-17 10:40:00,160.85,161.18,160.7,160.8,3900.0,160.85,161.18,160.7,160.8,3900.0
2019-09-17 10:45:00,160.8,160.81,160.26,160.49,5625.0,160.8,160.81,160.26,160.49,5625.0
2019-09-17 10:50:00,160.41,161.79,160.41,161.51,5070.0,160.41,161.79,160.41,161.51,5070.0
2019-09-17 10:55:00,161.69,162.29,161.69,161.82,4000.0,161.69,162.29,161.69,161.82,4000.0
2019-09-17 11:00:00,161.84,162.18,161.52,161.7,2305.0,161.84,162.18,161.52,161.7,2305.0
2019-09-17 11:05:00,161.66,161.66,161.17,161.17,1682.0,161.66,161.66,161.17,161.17,1682.0
2019-09-17 11:10:00,161.25,161.9,161.05,161.89,3456.0,161.25,161.9,161.05,161.89,3456.0
2019-09-17 11:15:00,161.71,161.71,161.18,161.25,6197.0,161.71,161.71,161.18,161.25,6197.0
2019-09-17 11:20:00,161.3,161.74,161.11,161.42,2874.0,161.3,161.74,161.11,161.42,2874.0
2019-09-17 11:25:00,161.4,161.62,161.27,161.51,4000.0,161.4,161.62,161.27,161.51,4000.0
2019-09-17 11:30:00,161.51,161.86,161.4,161.86,3800.0,161.51,161.86,161.4,161.86,3800.0
2019-09-17 11:35:00,162.01,162.43,161.93,162.43,5579.0,162.01,162.43,161.93,162.43,5579.0
2019-09-17 11:40:00,162.23,163.07,162.23,162.58,4956.0,162.23,163.07,162.23,162.58,4956.0
2019-09-17 11:45:00,162.6,162.8,162.47,162.47,2951.0,162.6,162.8,162.47,162.47,2951.0
2019-09-17 11:50:00,162.47,162.78,162.44,162.74,4543.0,162.47,162.78,162.44,162.74,4543.0
2019-09-17 11:55:00,162.85,162.9,162.66,162.72,4231.0,162.85,162.9,162.66,162.72,4231.0
2019-09-17 12:00:00,162.8,162.83,162.63,162.81,3290.0,162.8,162.83,162.63,162.81,3290.0
2019-09-17 12:05:00,162.99,163.09,162.9,163.08,5468.0,162.99,163.09,162.9,163.08,5468.0
2019-09-17 12:10:00,163.08,163.25,163.08,163.18,8010.0,163.08,163.25,163.08,163.18,8010.0
2019-09-17 12:15:00,163.24,163.25,162.96,163.11,2895.0,163.24,163.25,162.96,163.11,2895.0
2019-09-17 12:20:00,163.16,163.27,163.08,163.26,4591.0,163.16,163.27,163.08,163.26,4591.0
2019-09-17 12:25:00,163.19,163.64,163.12,163.64,4331.0,163.19,163.64,163.12,163.64,4331.0
2019-09-17 12:30:00,163.66,163.71,163.43,163.59,9096.0,163.66,163.71,163.43,163.59,9096.0
2019-09-17 12:35:00,163.65,163.65,163.54,163.56,3571.0,163.65,163.65,163.54,163.56,3571.0
2019-09-17 12:40:00,163.62,163.84,163.48,163.55,3421.0,163.62,163.84,163.48,163.55,3421.0
2019-09-17 12:45:00,163.61,163.7,163.35,163.62,8855.0,163.61,163.7,163.35,163.62,8855.0
2019-09-17 12:50:00,163.6,163.82,163.53,163.78,3315.0,163.6,163.82,163.53,163.78,3315.0
2019-09-17 12:55:00,163.67,164.06,163.49,164.06,7276.0,163.67,164.06,163.49,164.06,7276.0
2019-09-17 13:00:00,164.12,164.36,164.08,164.14,4260.0,164.12,164.36,164.08,164.14,4260.0
2019-09-17 13:05:00,164.12,164.34,164.08,164.18,4954.0,164.12,164.34,164.08,164.18,4954.0
2019-09-17 13:10:00,164.18,164.39,164.03,164.33,5700.0,164.18,164.39,164.03,164.33,5700.0
2019-09-17 13:15:00,164.29,164.44,164.13,164.13,1632.0,164.29,164.44,164.13,164.13,1632.0
2019-09-17 13:20:00,164.25,164.37,164.1,164.1,2600.0,164.25,164.37,164.1,164.1,2600.0
2019-09-17 13:25:00,164.0,164.05,163.54,163.61,5651.0,164.0,164.05,163.54,163.61,5651.0
2019-09-17 13:30:00,163.64,163.95,163.63,163.94,6158.0,163.64,163.95,163.63,163.94,6158.0
2019-09-17 13:35:00,163.94,164.22,163.9,163.93,4192.0,163.94,164.22,163.9,163.93,4192.0
2019-09-17 13:40:00,163.95,164.08,163.87,163.98,3412.0,163.95,164.08,163.87,163.98,3412.0
2019-09-17 13:45:00,163.85,164.4,163.85,164.36,3091.0,163.85,164.4,163.85,164.36,3091.0
2019-09-17 13:50:00,164.42,164.53,164.34,164.37,3630.0,164.42,164.53,164.34,164.37,3630.0
2019-09-17 13:55:00,164.37,164.5,163.84,163.84,5864.0,164.37,164.5,163.84,163.84,5864.0
2019-09-17 14:00:00,163.84,163.98,163.36,163.37,2600.0,163.84,163.98,163.36,163.37,2600.0
2019-09-17 14:05:00,163.49,163.49,163.11,163.18,1741.0,163.49,163.49,163.11,163.18,1741.0
2019-09-17 14:10:00,163.19,163.44,163.19,163.44,3065.0,163.19,163.44,163.19,163.44,3065.0
2019-09-17 14:15:00,163.33,163.33,163.03,163.03,1767.0,163.33,163.33,163.03,163.03,1767.0
2019-09-17 14:20:00,163.03,163.32,163.03,163.32,2702.0,163.03,163.32,163.03,163.32,2702.0
2019-09-17 14:25:00,163.33,163.38,163.25,163.38,1421.0,163.33,163.38,163.25,163.38,1421.0
2019-09-17 14:30:00,163.37,163.5,163.21,163.21,1524.0,163.37,163.5,163.21,163.21,1524.0
2019-09-17 14:35:00,163.22,163.27,163.0,163.18,2325.0,163.22,163.27,163.0,163.18,2325.0
2019-09-17 14:40:00,163.09,163.13,163.0,163.01,2300.0,163.09,163.13,163.0,163.01,2300.0
2019-09-17 14:45:00,163.02,163.23,163.0,163.14,3951.0,163.02,163.23,163.0,163.14,3951.0
2019-09-17 14:50:00,163.13,163.17,163.0,163.11,4814.0,163.13,163.17,163.0,163.11,4814.0
2019-09-17 14:55:00,163.03,163.1,162.82,163.04,2770.0,163.03,163.1,162.82,163.04,2770.0
2019-09-17 15:00:00,163.07,163.07,162.78,162.94,3234.0,163.07,163.07,162.78,162.94,3234.0
2019-09-17 15:05:00,162.97,163.02,162.88,163.02,3305.0,162.97,163.02,162.88,163.02,3305.0
2019-09-17 15:10:00,162.97,163.55,162.9,163.54,72438.0,162.97,163.55,162.9,163.54,72438.0
2019-09-17 15:15:00,163.47,163.48,163.19,163.35,3961.0,163.47,163.48,163.19,163.35,3961.0
2019-09-17 15:20:00,163.23,163.32,163.12,163.16,4165.0,163.23,163.32,163.12,163.16,4165.0
2019-09-17 15:25:00,163.28,163.56,163.26,163.55,5670.0,163.28,163.56,163.26,163.55,5670.0
2019-09-17 15:30:00,163.51,163.93,163.5,163.78,5280.0,163.51,163.93,163.5,163.78,5280.0
2019-09-17 15:35:00,163.66,163.89,163.63,163.83,5620.0,163.66,163.89,163.63,163.83,5620.0
2019-09-17 15:40:00,163.9,164.15,163.9,164.09,8980.0,163.9,164.15,163.9,164.09,8980.0
2019-09-17 15:45:00,164.04,164.25,163.98,164.07,8309.0,164.04,164.25,163.98,164.07,8309.0
2019-09-17 15:50:00,164.14,164.24,163.89,164.24,10268.0,164.14,164.24,163.89,164.24,10268.0
2019-09-17 15:55:00,164.2,164.21,163.8,163.84,25373.0,164.2,164.21,163.8,163.84,25373.0
2019-09-18 09:30:00,162.99,163.13,160.32,160.37,11626.0,162.99,163.13,160.32,160.37,11626.0
2019-09-18 09:35:00,160.51,162.15,160.05,160.45,12323.0,160.51,162.15,160.05,160.45,12323.0
2019-09-18 09:40:00,160.93,160.94,159.95,160.38,8248.0,160.93,160.94,159.95,160.38,8248.0
2019-09-18 09:45:00,160.53,161.22,160.06,161.1,9943.0,160.53,161.22,160.06,161.1,9943.0
2019-09-18 09:50:00,161.27,161.27,160.02,160.3,4000.0,161.27,161.27,160.02,160.3,4000.0
2019-09-18 09:55:00,160.21,161.43,160.21,160.9,5900.0,160.21,161.43,160.21,160.9,5900.0
2019-09-18 10:00:00,160.72,161.94,160.71,161.68,3900.0,160.72,161.94,160.71,161.68,3900.0
2019-09-18 10:05:00,161.68,161.93,161.32,161.83,5140.0,161.68,161.93,161.32,161.83,5140.0
2019-09-18 10:10:00,161.83,161.83,161.22,161.25,2600.0,161.83,161.83,161.22,161.25,2600.0
2019-09-18 10:15:00,161.18,162.88,161.18,162.58,6558.0,161.18,162.88,161.18,162.58,6558.0
2019-09-18 10:20:00,162.63,162.63,161.58,162.0,12001.0,162.63,162.63,161.58,162.0,12001.0
2019-09-18 10:25:00,162.24,162.24,161.28,161.72,2330.0,162.24,162.24,161.28,161.72,2330.0
2019-09-18 10:30:00,161.76,162.0,161.42,161.84,3100.0,161.76,162.0,161.42,161.84,3100.0
2019-09-18 10:35:00,161.74,162.33,161.6,162.33,7721.0,161.74,162.33,161.6,162.33,7721.0
2019-09-18 10:40:00,162.45,162.73,162.3,162.59,3485.0,162.45,162.73,162.3,162.59,3485.0
2019-09-18 10:45:00,162.58,162.76,162.04,162.54,6777.0,162.58,162.76,162.04,162.54,6777.0
2019-09-18 10:50:00,162.41,162.71,162.22,162.52,8936.0,162.41,162.71,162.22,162.52,8936.0
2019-09-18 10:55:00,162.51,162.7,162.31,162.68,17880.0,162.51,162.7,162.31,162.68,17880.0
2019-09-18 11:00:00,162.65,163.06,162.5,162.9,7279.0,162.65,163.06,162.5,162.9,7279.0
2019-09-18 11:05:00,162.64,162.85,162.58,162.59,3349.0,162.64,162.85,162.58,162.59,3349.0
2019-09-18 11:10:00,162.81,162.84,162.5,162.69,3400.0,162.81,162.84,162.5,162.69,3400.0
2019-09-18 11:15:00,162.5,162.56,161.79,162.12,11519.0,162.5,162.56,161.79,162.12,11519.0
2019-09-18 11:20:00,162.09,162.53,162.04,162.53,6952.0,162.09,162.53,162.04,162.53,6952.0
2019-09-18 11:25:00,162.42,162.57,162.16,162.26,5115.0,162.42,162.57,162.16,162.26,5115.0
2019-09-18 11:30:00,162.38,162.38,161.78,162.03,2545.0,162.38,162.38,161.78,162.03,2545.0
2019-09-18 11:35:00,162.04,162.19,161.96,162.03,2001.0,162.04,162.19,161.96,162.03,2001.0
2019-09-18 11:40:00,162.06,162.08,161.66,161.74,3326.0,162.06,162.08,161.66,161.74,3326.0
2019-09-18 11:45:00,161.42,161.68,161.32,161.32,3200.0,161.42,161.68,161.32,161.32,3200.0
2019-09-18 11:50:00,161.52,161.8,161.11,161.11,5342.0,161.52,161.8,161.11,161.11,5342.0
2019-09-18 11:55:00,161.13,161.38,161.1,161.16,4096.0,161.13,161.38,161.1,161.16,4096.0
2019-09-18 12:00:00,161.15,161.35,160.74,160.74,5313.0,161.15,161.35,160.74,160.74,5313.0
2019-09-18 12:05:00,160.7,160.85,160.62,160.81,2800.0,160.7,160.85,160.62,160.81,2800.0
2019-09-18 12:10:00,160.71,161.13,160.71,160.93,6301.0,160.71,161.13,160.71,160.93,6301.0
2019-09-18 12:15:00,160.97,161.1,160.82,160.97,3500.0,160.97,161.1,160.82,160.97,3500.0
2019-09-18 12:20:00,161.05,161.92,160.89,161.92,25146.0,161.05,161.92,160.89,161.92,25146.0
2019-09-18 12:25:00,161.71,161.86,161.69,161.7,4602.0,161.71,161.86,161.69,161.7,4602.0
2019-09-18 12:30:00,161.7,161.8,161.25,161.25,3003.0,161.7,161.8,161.25,161.25,3003.0
2019-09-18 12:35:00,161.28,161.28,160.73,160.73,2479.0,161.28,161.28,160.73,160.73,2479.0
2019-09-18 12:40:00,160.68,160.93,160.54,160.93,4400.0,160.68,160.93,160.54,160.93,4400.0
2019-09-18 12:45:00,160.88,161.16,160.83,161.03,4000.0,160.88,161.16,160.83,161.03,4000.0
2019-09-18 12:50:00,161.09,161.14,160.9,161.05,2225.0,161.09,161.14,160.9,161.05,2225.0
2019-09-18 12:55:00,160.95,161.1,160.51,160.59,3225.0,160.95,161.1,160.51,160.59,3225.0
2019-09-18 13:00:00,160.56,160.67,160.39,160.49,5645.0,160.56,160.67,160.39,160.49,5645.0
2019-09-18 13:05:00,160.39,160.52,160.05,160.45,16790.0,160.39,160.52,160.05,160.45,16790.0
2019-09-18 13:10:00,160.35,160.45,159.85,160.04,9165.0,160.35,160.45,159.85,160.04,9165.0
2019-09-18 13:15:00,159.95,160.06,159.82,159.94,16700.0,159.95,160.06,159.82,159.94,16700.0
2019-09-18 13:20:00,160.01,160.05,159.62,159.72,13300.0,160.01,160.05,159.62,159.72,13300.0
2019-09-18 13:25:00,159.62,159.74,159.28,159.63,24005.0,159.62,159.74,159.28,159.63,24005.0
2019-09-18 13:30:00,159.56,159.65,159.06,159.17,37536.0,159.56,159.65,159.06,159.17,37536.0
2019-09-18 13:35:00,159.11,159.74,158.8,159.69,29664.0,159.11,159.74,158.8,159.69,29664.0
2019-09-18 13:40:00,159.58,159.88,159.2,159.78,16684.0,159.58,159.88,159.2,159.78,16684.0
2019-09-18 13:45:00,159.81,159.87,159.37,159.37,8318.0,159.81,159.87,159.37,159.37,8318.0
2019-09-18 13:50:00,159.21,159.8,159.18,159.68,5751.0,159.21,159.8,159.18,159.68,5751.0
2019-09-18 13:55:00,159.68,161.19,159.56,160.62,7704.0,159.68,161.19,159.56,160.62,7704.0
2019-09-18 14:00:00,160.43,160.93,159.85,160.21,2609.0,160.43,160.93,159.85,160.21,2609.0
2019-09-18 14:05:00,160.41,160.58,160.02,160.27,3259.0,160.41,160.58,160.02,160.27,3259.0
2019-09-18 14:10:00,160.32,160.81,160.13,160.29,17711.0,160.32,160.81,160.13,160.29,17711.0
2019-09-18 14:15:00,160.55,160.94,160.31,160.48,6900.0,160.55,160.94,160.31,160.48,6900.0
2019-09-18 14:20:00,160.39,160.66,160.29,160.41,3135.0,160.39,160.66,160.29,160.41,3135.0
2019-09-18 14:25:00,160.4,160.51,160.21,160.33,4360.0,160.4,160.51,160.21,160.33,4360.0
2019-09-18 14:30:00,160.51,160.58,160.35,160.58,3530.0,160.51,160.58,160.35,160.58,3530.0
2019-09-18 14:35:00,160.61,160.66,160.0,160.02,4375.0,160.61,160.66,160.0,160.02,4375.0
2019-09-18 14:40:00,160.21,160.47,160.0,160.21,2609.0,160.21,160.47,160.0,160.21,2609.0
2019-09-18 14:45:00,160.07,160.07,159.49,159.97,3118.0,160.07,160.07,159.49,159.97,3118.0
2019-09-18 14:50:00,159.88,160.61,159.87,160.61,3085.0,159.88,160.61,159.87,160.61,3085.0
2019-09-18 14:55:00,160.43,160.5,160.21,160.21,2300.0,160.43,160.5,160.21,160.21,2300.0
2019-09-18 15:00:00,160.5,160.63,160.11,160.32,3853.0,160.5,160.63,160.11,160.32,3853.0
2019-09-18 15:05:00,160.33,160.7,160.22,160.7,2497.0,160.33,160.7,160.22,160.7,2497.0
2019-09-18 15:10:00,160.65,161.06,160.54,160.84,3300.0,160.65,161.06,160.54,160.84,3300.0
2019-09-18 15:15:00,160.96,161.22,160.84,161.22,4197.0,160.96,161.22,160.84,161.22,4197.0
2019-09-18 15:20:00,161.24,161.63,161.22,161.63,6202.0,161.24,161.63,161.22,161.63,6202.0
2019-09-18 15:25:00,161.71,162.29,161.7,162.29,14988.0,161.71,162.29,161.7,162.29,14988.0
2019-09-18 15:30:00,162.38,163.25,162.37,163.08,11586.0,162.38,163.25,162.37,163.08,11586.0
2019-09-18 15:35:00,163.09,163.99,162.87,163.79,13262.0,163.09,163.99,162.87,163.79,13262.0
2019-09-18 15:40:00,163.79,163.79,163.42,163.55,11249.0,163.79,163.79,163.42,163.55,11249.0
2019-09-18 15:45:00,163.49,163.61,163.08,163.55,12316.0,163.49,163.61,163.08,163.55,12316.0
2019-09-18 15:50:00,163.55,163.61,163.27,163.4,11020.0,163.55,163.61,163.27,163.4,11020.0
2019-09-18 15:55:00,163.4,163.82,163.09,163.18,42103.0,163.4,163.82,163.09,163.18,42103.0
2019-09-19 09:30:00,163.3,164.62,163.25,163.91,6694.0,163.3,164.62,163.25,163.91,6694.0
2019-09-19 09:35:00,163.7,164.01,162.52,162.68,12096.0,163.7,164.01,162.52,162.68,12096.0
2019-09-19 09:40:00,162.46,162.46,161.55,162.04,4795.0,162.46,162.46,161.55,162.04,4795.0
2019-09-19 09:45:00,161.97,162.26,160.86,161.07,4900.0,161.97,162.26,160.86,161.07,4900.0
2019-09-19 09:50:00,161.06,161.07,160.13,160.21,11241.0,161.06,161.07,160.13,160.21,11241.0
2019-09-19 09:55:00,160.26,161.1,159.88,161.1,13553.0,160.26,161.1,159.88,161.1,13553.0
2019-09-19 10:00:00,160.5,161.91,160.49,161.74,7008.0,160.5,161.91,160.49,161.74,7008.0
2019-09-19 10:05:00,161.87,162.03,160.59,160.64,5799.0,161.87,162.03,160.59,160.64,5799.0
2019-09-19 10:10:00,161.0,161.38,160.78,161.28,5362.0,161.0,161.38,160.78,161.28,5362.0
2019-09-19 10:15:00,161.41,161.41,160.86,160.87,4459.0,161.41,161.41,160.86,160.87,4459.0
2019-09-19 10:20:00,160.98,161.24,160.65,160.95,5348.0,160.98,161.24,160.65,160.95,5348.0
2019-09-19 10:25:00,160.9,162.09,160.64,161.97,4712.0,160.9,162.09,160.64,161.97,4712.0
2019-09-19 10:30:00,161.89,162.38,161.63,162.28,5500.0,161.89,162.38,161.63,162.28,5500.0
2019-09-19 10:35:00,162.16,162.25,161.45,161.69,6864.0,162.16,162.25,161.45,161.69,6864.0
2019-09-19 10:40:00,161.73,162.37,161.73,162.06,5330.0,161.73,162.37,161.73,162.06,5330.0
2019-09-19 10:45:00,162.15,162.42,161.76,162.27,18389.0,162.15,162.42,161.76,162.27,18389.0
2019-09-19 10:50:00,162.3,163.13,162.3,162.75,9637.0,162.3,163.13,162.3,162.75,9637.0
2019-09-19 10:55:00,162.81,163.0,162.65,162.82,4042.0,162.81,163.0,162.65,162.82,4042.0
2019-09-19 11:00:00,162.75,162.95,162.66,162.95,2625.0,162.75,162.95,162.66,162.95,2625.0
2019-09-19 11:05:00,163.05,163.77,162.96,163.74,8163.0,163.05,163.77,162.96,163.74,8163.0
2019-09-19 11:10:00,163.65,163.65,162.92,163.35,10787.0,163.65,163.65,162.92,163.35,10787.0
2019-09-19 11:15:00,163.35,163.35,162.85,162.86,18113.0,163.35,163.35,162.85,162.86,18113.0
2019-09-19 11:20:00,163.0,163.0,162.69,163.0,8071.0,163.0,163.0,162.69,163.0,8071.0
2019-09-19 11:25:00,162.89,162.89,162.53,162.53,3229.0,162.89,162.89,162.53,162.53,3229.0
2019-09-19 11:30:00,162.47,162.52,162.02,162.02,1500.0,162.47,162.52,162.02,162.02,1500.0
2019-09-19 11:35:00,162.02,162.44,162.02,162.25,5541.0,162.02,162.44,162.02,162.25,5541.0
2019-09-19 11:40:00,162.11,162.3,161.75,161.9,2650.0,162.11,162.3,161.75,161.9,2650.0
2019-09-19 11:45:00,161.76,162.13,161.55,161.55,2795.0,161.76,162.13,161.55,161.55,2795.0
2019-09-19 11:50:00,161.61,161.61,161.42,161.47,2411.0,161.61,161.61,161.42,161.47,2411.0
2019-09-19 11:55:00,161.41,161.46,160.96,161.08,3639.0,161.41,161.46,160.96,161.08,3639.0
2019-09-19 12:00:00,161.15,161.56,161.14,161.56,3464.0,161.15,161.56,161.14,161.56,3464.0
2019-09-19 12:05:00,161.58,161.75,161.37,161.38,2234.0,161.58,161.75,161.37,161.38,2234.0
2019-09-19 12:10:00,161.35,161.39,161.0,161.1,3721.0,161.35,161.39,161.0,161.1,3721.0
2019-09-19 12:15:00,161.04,161.23,161.01,161.23,2767.0,161.04,161.23,161.01,161.23,2767.0
2019-09-19 12:20:00,161.23,161.67,161.13,161.13,11842.0,161.23,161.67,161.13,161.13,11842.0
2019-09-19 12:25:00,161.35,161.35,160.31,160.51,4268.0,161.35,161.35,160.31,160.51,4268.0
2019-09-19 12:30:00,160.55,160.69,160.43,160.69,3217.0,160.55,160.69,160.43,160.69,3217.0
2019-09-19 12:35:00,160.78,161.03,160.55,160.93,2797.0,160.78,161.03,160.55,160.93,2797.0
2019-09-19 12:40:00,160.89,160.94,160.75,160.75,1813.0,160.89,160.94,160.75,160.75,1813.0
2019-09-19 12:45:00,160.65,160.97,160.47,160.9,2945.0,160.65,160.97,160.47,160.9,2945.0
2019-09-19 12:50:00,160.84,161.01,160.76,161.01,2825.0,160.84,161.01,160.76,161.01,2825.0
2019-09-19 12:55:00,161.02,161.17,161.02,161.17,1991.0,161.02,161.17,161.02,161.17,1991.0
2019-09-19 13:00:00,161.17,161.24,161.11,161.23,2818.0,161.17,161.24,161.11,161.23,2818.0
2019-09-19 13:05:00,161.28,161.28,160.85,160.85,3006.0,161.28,161.28,160.85,160.85,3006.0
2019-09-19 13:10:00,160.81,160.81,160.1,160.17,6470.0,160.81,160.81,160.1,160.17,6470.0
2019-09-19 13:15:00,160.23,160.38,160.17,160.3,3100.0,160.23,160.38,160.17,160.3,3100.0
2019-09-19 13:20:00,160.25,160.41,160.2,160.4,2315.0,160.25,160.41,160.2,160.4,2315.0
2019-09-19 13:25:00,160.36,160.59,160.28,160.58,1801.0,160.36,160.59,160.28,160.58,1801.0
2019-09-19 13:30:00,160.53,160.67,160.25,160.38,3509.0,160.53,160.67,160.25,160.38,3509.0
2019-09-19 13:35:00,160.51,160.53,160.41,160.52,2548.0,160.51,160.53,160.41,160.52,2548.0
2019-09-19 13:40:00,160.47,160.51,159.84,160.0,3404.0,160.47,160.51,159.84,160.0,3404.0
2019-09-19 13:45:00,160.01,160.33,159.81,160.33,4665.0,160.01,160.33,159.81,160.33,4665.0
2019-09-19 13:50:00,160.24,160.54,160.24,160.5,2908.0,160.24,160.54,160.24,160.5,2908.0
2019-09-19 13:55:00,160.48,160.57,160.35,160.5,3181.0,160.48,160.57,160.35,160.5,3181.0
2019-09-19 14:00:00,160.46,160.59,160.39,160.55,3825.0,160.46,160.59,160.39,160.55,3825.0
2019-09-19 14:05:00,160.47,160.84,160.45,160.84,2517.0,160.47,160.84,160.45,160.84,2517.0
2019-09-19 14:10:00,160.8,161.19,160.73,161.19,4699.0,160.8,161.19,160.73,161.19,4699.0
2019-09-19 14:15:00,161.14,161.27,161.09,161.24,3748.0,161.14,161.27,161.09,161.24,3748.0
2019-09-19 14:20:00,161.34,161.48,161.02,161.02,4162.0,161.34,161.48,161.02,161.02,4162.0
2019-09-19 14:25:00,160.95,161.32,160.93,161.2,3906.0,160.95,161.32,160.93,161.2,3906.0
2019-09-19 14:30:00,161.25,161.31,161.07,161.18,3453.0,161.25,161.31,161.07,161.18,3453.0
2019-09-19 14:35:00,161.26,161.26,160.97,161.22,4045.0,161.26,161.26,160.97,161.22,4045.0
2019-09-19 14:40:00,161.15,161.39,161.15,161.27,3057.0,161.15,161.39,161.15,161.27,3057.0
2019-09-19 14:45:00,161.25,161.38,161.13,161.22,5266.0,161.25,161.38,161.13,161.22,5266.0
2019-09-19 14:50:00,161.22,161.59,161.22,161.49,10863.0,161.22,161.59,161.22,161.49,10863.0
2019-09-19 14:55:00,161.47,161.61,161.31,161.31,5433.0,161.47,161.61,161.31,161.31,5433.0
2019-09-19 15:00:00,161.31,161.65,161.15,161.65,11212.0,161.31,161.65,161.15,161.65,11212.0
2019-09-19 15:05:00,161.64,161.88,161.61,161.88,5996.0,161.64,161.88,161.61,161.88,5996.0
2019-09-19 15:10:00,161.85,161.88,161.53,161.53,6640.0,161.85,161.88,161.53,161.53,6640.0
2019-09-19 15:15:00,161.47,161.63,161.46,161.52,4709.0,161.47,161.63,161.46,161.52,4709.0
2019-09-19 15:20:00,161.54,161.76,161.54,161.73,6426.0,161.54,161.76,161.54,161.73,6426.0
2019-09-19 15:25:00,161.71,161.73,161.59,161.65,4713.0,161.71,161.73,161.59,161.65,4713.0
2019-09-19 15:30:00,161.59,161.66,161.47,161.49,6201.0,161.59,161.66,161.47,161.49,6201.0
2019-09-19 15:35:00,161.49,161.61,161.41,161.52,7228.0,161.49,161.61,161.41,161.52,7228.0
2019-09-19 15:40:00,161.5,161.69,161.24,161.66,11006.0,161.5,161.69,161.24,161.66,11006.0
2019-09-19 15:45:00,161.62,161.74,161.45,161.5,11915.0,161.62,161.74,161.45,161.5,11915.0
2019-09-19 15:50:00,161.48,161.66,161.27,161.56,24863.0,161.48,161.66,161.27,161.56,24863.0
2019-09-19 15:55:00,161.6,161.84,161.56,161.82,32731.0,161.6,161.84,161.56,161.82,32731.0
2019-09-20 09:30:00,161.56,162.62,161.53,162.34,10606.0,161.56,162.62,161.53,162.34,10606.0
2019-09-20 09:35:00,162.42,162.91,161.8,162.8,8786.0,162.42,162.91,161.8,162.8,8786.0
2019-09-20 09:40:00,162.82,162.93,161.9,162.49,38006.0,162.82,162.93,161.9,162.49,38006.0
2019-09-20 09:45:00,162.49,162.56,162.0,162.08,11954.0,162.49,162.56,162.0,162.08,11954.0
2019-09-20 09:50:00,162.08,162.84,162.06,162.6,5083.0,162.08,162.84,162.06,162.6,5083.0
2019-09-20 09:55:00,162.59,162.6,162.22,162.29,3959.0,162.59,162.6,162.22,162.29,3959.0
2019-09-20 10:00:00,162.26,162.68,162.08,162.28,4766.0,162.26,162.68,162.08,162.28,4766.0
2019-09-20 10:05:00,162.28,162.65,161.8,162.25,5435.0,162.28,162.65,161.8,162.25,5435.0
2019-09-20 10:10:00,162.29,162.32,161.51,161.71,6800.0,162.29,162.32,161.51,161.71,6800.0
2019-09-20 10:15:00,161.92,161.92,161.55,161.59,8411.0,161.92,161.92,161.55,161.59,8411.0
2019-09-20 10:20:00,161.59,161.89,161.55,161.89,7400.0,161.59,161.89,161.55,161.89,7400.0
2019-09-20 10:25:00,161.9,162.33,161.8,162.21,7139.0,161.9,162.33,161.8,162.21,7139.0
2019-09-20 10:30:00,162.21,162.28,161.59,161.83,6900.0,162.21,162.28,161.59,161.83,6900.0
2019-09-20 10:35:00,161.98,161.99,161.67,161.7,8100.0,161.98,161.99,161.67,161.7,8100.0
2019-09-20 10:40:00,161.72,161.79,161.41,161.48,5386.0,161.72,161.79,161.41,161.48,5386.0
2019-09-20 10:45:00,161.44,161.62,161.2,161.49,7081.0,161.44,161.62,161.2,161.49,7081.0
2019-09-20 10:50:00,161.53,162.37,161.47,162.37,43160.0,161.53,162.37,161.47,162.37,43160.0
2019-09-20 10:55:00,162.41,162.97,162.39,162.88,26639.0,162.41,162.97,162.39,162.88,26639.0
2019-09-20 11:00:00,162.82,162.82,161.93,162.03,5905.0,162.82,162.82,161.93,162.03,5905.0
2019-09-20 11:05:00,162.07,162.44,161.98,162.22,3825.0,162.07,162.44,161.98,162.22,3825.0
2019-09-20 11:10:00,162.23,162.31,161.87,161.98,3700.0,162.23,162.31,161.87,161.98,3700.0
2019-09-20 11:15:00,161.9,162.21,161.43,161.45,5317.0,161.9,162.21,161.43,161.45,5317.0
2019-09-20 11:20:00,161.53,161.64,160.84,160.85,11634.0,161.53,161.64,160.84,160.85,11634.0
2019-09-20 11:25:00,160.77,160.9,160.73,160.81,9099.0,160.77,160.9,160.73,160.81,9099.0
2019-09-20 11:30:00,160.8,160.9,160.59,160.61,8421.0,160.8,160.9,160.59,160.61,8421.0
2019-09-20 11:35:00,160.67,160.76,160.1,160.16,6000.0,160.67,160.76,160.1,160.16,6000.0
2019-09-20 11:40:00,160.12,160.2,159.16,159.5,9711.0,160.12,160.2,159.16,159.5,9711.0
2019-09-20 11:45:00,159.51,160.11,159.51,159.75,9927.0,159.51,160.11,159.51,159.75,9927.0
2019-09-20 11:50:00,159.81,160.26,159.67,160.02,4242.0,159.81,160.26,159.67,160.02,4242.0
2019-09-20 11:55:00,160.11,160.49,160.0,160.49,4259.0,160.11,160.49,160.0,160.49,4259.0
2019-09-20 12:00:00,160.44,160.52,160.16,160.16,3340.0,160.44,160.52,160.16,160.16,3340.0
2019-09-20 12:05:00,160.15,160.71,160.09,160.56,4609.0,160.15,160.71,160.09,160.56,4609.0
2019-09-20 12:10:00,160.66,160.87,160.63,160.87,1902.0,160.66,160.87,160.63,160.87,1902.0
2019-09-20 12:15:00,161.02,161.02,160.59,160.64,2724.0,161.02,161.02,160.59,160.64,2724.0
2019-09-20 12:20:00,160.65,161.04,160.65,160.85,3133.0,160.65,161.04,160.65,160.85,3133.0
2019-09-20 12:25:00,160.75,160.79,160.49,160.49,3357.0,160.75,160.79,160.49,160.49,3357.0
2019-09-20 12:30:00,160.26,160.26,159.93,160.0,3732.0,160.26,160.26,159.93,160.0,3732.0
2019-09-20 12:35:00,160.01,160.28,159.9,160.07,19742.0,160.01,160.28,159.9,160.07,19742.0
2019-09-20 12:40:00,160.1,160.23,160.01,160.15,51521.0,160.1,160.23,160.01,160.15,51521.0
2019-09-20 12:45:00,160.18,160.33,160.16,160.22,3004.0,160.18,160.33,160.16,160.22,3004.0
2019-09-20 12:50:00,160.42,161.21,160.38,160.84,7792.0,160.42,161.21,160.38,160.84,7792.0
2019-09-20 12:55:00,160.78,160.84,160.53,160.79,2301.0,160.78,160.84,160.53,160.79,2301.0
2019-09-20 13:00:00,160.79,160.97,160.75,160.93,2104.0,160.79,160.97,160.75,160.93,2104.0
2019-09-20 13:05:00,160.89,160.89,160.55,160.88,4102.0,160.89,160.89,160.55,160.88,4102.0
2019-09-20 13:10:00,160.86,160.93,159.53,159.78,9068.0,160.86,160.93,159.53,159.78,9068.0
2019-09-20 13:15:00,159.51,160.35,159.36,160.13,10766.0,159.51,160.35,159.36,160.13,10766.0
2019-09-20 13:20:00,160.03,160.79,159.62,160.79,13013.0,160.03,160.79,159.62,160.79,13013.0
2019-09-20 13:25:00,161.0,161.0,160.38,160.8,6650.0,161.0,161.0,160.38,160.8,6650.0
2019-09-20 13:30:00,160.83,160.89,160.55,160.62,5484.0,160.83,160.89,160.55,160.62,5484.0
2019-09-20 13:35:00,160.65,160.85,160.44,160.53,2810.0,160.65,160.85,160.44,160.53,2810.0
2019-09-20 13:40:00,160.53,160.53,160.13,160.25,2301.0,160.53,160.53,160.13,160.25,2301.0
2019-09-20 13:45:00,160.16,160.24,159.52,159.81,5962.0,160.16,160.24,159.52,159.81,5962.0
2019-09-20 13:50:00,159.85,160.03,159.85,159.94,4472.0,159.85,160.03,159.85,159.94,4472.0
2019-09-20 13:55:00,160.02,160.9,159.96,160.85,2659.0,160.02,160.9,159.96,160.85,2659.0
2019-09-20 14:00:00,160.89,161.15,160.51,160.51,12034.0,160.89,161.15,160.51,160.51,12034.0
2019-09-20 14:05:00,160.64,160.64,160.09,160.35,2765.0,160.64,160.64,160.09,160.35,2765.0
2019-09-20 14:10:00,160.38,160.38,160.16,160.17,4400.0,160.38,160.38,160.16,160.17,4400.0
2019-09-20 14:15:00,160.21,160.77,160.2,160.67,5502.0,160.21,160.77,160.2,160.67,5502.0
2019-09-20 14:20:00,160.7,160.83,160.57,160.7,5495.0,160.7,160.83,160.57,160.7,5495.0
2019-09-20 14:25:00,160.66,160.74,160.44,160.64,5008.0,160.66,160.74,160.44,160.64,5008.0
2019-09-20 14:30:00,160.61,161.08,160.6,161.0,11899.0,160.61,161.08,160.6,161.0,11899.0
2019-09-20 14:35:00,161.03,161.08,160.81,160.94,6711.0,161.03,161.08,160.81,160.94,6711.0
2019-09-20 14:40:00,161.0,161.0,160.58,160.62,5301.0,161.0,161.0,160.58,160.62,5301.0
2019-09-20 14:45:00,160.62,160.77,160.56,160.69,13023.0,160.62,160.77,160.56,160.69,13023.0
2019-09-20 14:50:00,160.7,160.78,160.62,160.71,6115.0,160.7,160.78,160.62,160.71,6115.0
2019-09-20 14:55:00,160.69,160.82,160.5,160.75,9171.0,160.69,160.82,160.5,160.75,9171.0
2019-09-20 15:00:00,160.8,160.82,160.66,160.68,9029.0,160.8,160.82,160.66,160.68,9029.0
2019-09-20 15:05:00,160.71,160.76,160.47,160.5,8456.0,160.71,160.76,160.47,160.5,8456.0
2019-09-20 15:10:00,160.52,160.82,160.46,160.78,10207.0,160.52,160.82,160.46,160.78,10207.0
2019-09-20 15:15:00,160.8,160.83,160.61,160.73,16339.0,160.8,160.83,160.61,160.73,16339.0
2019-09-20 15:20:00,160.69,160.79,160.5,160.58,15820.0,160.69,160.79,160.5,160.58,15820.0
2019-09-20 15:25:00,160.58,160.66,160.43,160.65,11268.0,160.58,160.66,160.43,160.65,11268.0
2019-09-20 15:30:00,160.68,160.68,160.42,160.46,12793.0,160.68,160.68,160.42,160.46,12793.0
2019-09-20 15:35:00,160.5,160.74,160.44,160.46,21393.0,160.5,160.74,160.44,160.46,21393.0
2019-09-20 15:40:00,160.46,160.72,160.32,160.34,10689.0,160.46,160.72,160.32,160.34,10689.0
2019-09-20 15:45:00,160.26,160.27,159.95,160.0,19228.0,160.26,160.27,159.95,160.0,19228.0
2019-09-20 15:50:00,160.0,160.48,159.43,160.44,25793.0,160.0,160.48,159.43,160.44,25793.0
2019-09-20 15:55:00,160.35,160.64,160.14,160.36,31636.0,160.35,160.64,160.14,160.36,31636.0
2019-09-23 09:30:00,160.37,161.16,159.64,160.71,6663.0,160.37,161.16,159.64,160.71,6663.0
2019-09-23 09:35:00,160.98,160.98,159.22,159.47,1000.0,160.98,160.98,159.22,159.47,1000.0
2019-09-23 09:40:00,160.04,160.75,159.77,160.75,2748.0,160.04,160.75,159.77,160.75,2748.0
2019-09-23 09:45:00,160.75,160.84,159.72,159.93,2600.0,160.75,160.84,159.72,159.93,2600.0
2019-09-23 09:50:00,159.97,160.55,159.96,160.53,1177.0,159.97,160.55,159.96,160.53,1177.0
2019-09-23 09:55:00,160.07,160.08,159.35,159.52,4305.0,160.07,160.08,159.35,159.52,4305.0
2019-09-23 10:00:00,159.52,159.9,159.22,159.33,2130.0,159.52,159.9,159.22,159.33,2130.0
2019-09-23 10:05:00,159.58,159.99,159.39,159.75,2929.0,159.58,159.99,159.39,159.75,2929.0
2019-09-23 10:10:00,159.75,159.76,159.39,159.7,1500.0,159.75,159.76,159.39,159.7,1500.0
2019-09-23 10:15:00,159.74,159.95,159.64,159.75,1600.0,159.74,159.95,159.64,159.75,1600.0
2019-09-23 10:20:00,160.18,160.74,160.17,160.74,2300.0,160.18,160.74,160.17,160.74,2300.0
2019-09-23 10:25:00,160.53,161.08,160.53,160.78,2633.0,160.53,161.08,160.53,160.78,2633.0
2019-09-23 10:30:00,160.9,161.08,160.73,160.97,2400.0,160.9,161.08,160.73,160.97,2400.0
2019-09-23 10:35:00,160.86,161.05,160.86,161.05,200.0,160.86,161.05,160.86,161.05,200.0
2019-09-23 10:40:00,160.81,160.94,160.74,160.86,1100.0,160.81,160.94,160.74,160.86,1100.0
2019-09-23 10:45:00,160.88,160.91,160.65,160.68,1900.0,160.88,160.91,160.65,160.68,1900.0
2019-09-23 10:50:00,160.74,160.74,160.58,160.58,400.0,160.74,160.74,160.58,160.58,400.0
2019-09-23 10:55:00,160.27,160.54,160.27,160.54,604.0,160.27,160.54,160.27,160.54,604.0
2019-09-23 11:00:00,160.53,160.93,160.42,160.72,2400.0,160.53,160.93,160.42,160.72,2400.0
2019-09-23 11:05:00,160.81,160.81,160.33,160.33,1039.0,160.81,160.81,160.33,160.33,1039.0
2019-09-23 11:10:00,160.31,160.67,160.0,160.43,2700.0,160.31,160.67,160.0,160.43,2700.0
2019-09-23 11:15:00,160.53,160.53,160.11,160.11,1190.0,160.53,160.53,160.11,160.11,1190.0
2019-09-23 11:20:00,160.27,160.44,160.17,160.3,733.0,160.27,160.44,160.17,160.3,733.0
2019-09-23 11:25:00,160.38,160.48,160.32,160.37,2210.0,160.38,160.48,160.32,160.37,2210.0
2019-09-23 11:30:00,160.26,160.38,160.26,160.32,1420.0,160.26,160.38,160.26,160.32,1420.0
2019-09-23 11:35:00,160.46,160.66,160.38,160.38,1301.0,160.46,160.66,160.38,160.38,1301.0
2019-09-23 11:40:00,160.54,160.55,160.42,160.55,1470.0,160.54,160.55,160.42,160.55,1470.0
2019-09-23 11:45:00,160.51,160.6,160.51,160.6,300.0,160.51,160.6,160.51,160.6,300.0
2019-09-23 11:50:00,160.63,160.63,160.47,160.52,1350.0,160.63,160.63,160.47,160.52,1350.0
2019-09-23 11:55:00,160.51,160.52,160.48,160.49,410.0,160.51,160.52,160.48,160.49,410.0
2019-09-23 12:00:00,160.52,160.55,160.01,160.2,8906.0,160.52,160.55,160.01,160.2,8906.0
2019-09-23 12:05:00,160.46,160.52,160.45,160.48,600.0,160.46,160.52,160.45,160.48,600.0
2019-09-23 12:10:00,160.59,160.71,160.58,160.7,1100.0,160.59,160.71,160.58,160.7,1100.0
2019-09-23 12:15:00,160.6,160.71,160.51,160.51,2350.0,160.6,160.71,160.51,160.51,2350.0
2019-09-23 12:20:00,160.46,160.68,160.46,160.64,1025.0,160.46,160.68,160.46,160.64,1025.0
2019-09-23 12:25:00,160.68,160.8,160.68,160.74,2500.0,160.68,160.8,160.68,160.74,2500.0
2019-09-23 12:30:00,160.74,161.12,160.73,160.93,2160.0,160.74,161.12,160.73,160.93,2160.0
2019-09-23 12:35:00,160.93,160.97,160.77,160.97,1778.0,160.93,160.97,160.77,160.97,1778.0
2019-09-23 12:40:00,160.93,161.03,160.86,160.97,7431.0,160.93,161.03,160.86,160.97,7431.0
2019-09-23 12:45:00,161.0,161.31,161.0,161.3,11468.0,161.0,161.31,161.0,161.3,11468.0
2019-09-23 12:50:00,161.24,161.28,161.05,161.16,4970.0,161.24,161.28,161.05,161.16,4970.0
2019-09-23 12:55:00,161.29,161.34,161.05,161.12,5065.0,161.29,161.34,161.05,161.12,5065.0
2019-09-23 13:00:00,161.23,161.46,161.21,161.42,2519.0,161.23,161.46,161.21,161.42,2519.0
2019-09-23 13:05:00,161.4,161.54,161.33,161.54,1900.0,161.4,161.54,161.33,161.54,1900.0
2019-09-23 13:10:00,161.49,161.62,161.35,161.59,1705.0,161.49,161.62,161.35,161.59,1705.0
2019-09-23 13:15:00,161.63,161.92,161.62,161.78,3627.0,161.63,161.92,161.62,161.78,3627.0
2019-09-23 13:20:00,161.79,161.79,161.55,161.59,1300.0,161.79,161.79,161.55,161.59,1300.0
2019-09-23 13:25:00,161.66,161.73,161.65,161.66,1000.0,161.66,161.73,161.65,161.66,1000.0
2019-09-23 13:30:00,161.64,161.64,161.08,161.08,843.0,161.64,161.64,161.08,161.08,843.0
2019-09-23 13:35:00,161.04,161.14,160.98,161.05,1686.0,161.04,161.14,160.98,161.05,1686.0
2019-09-23 13:40:00,161.12,161.13,160.87,160.87,1200.0,161.12,161.13,160.87,160.87,1200.0
2019-09-23 13:45:00,161.08,161.15,161.04,161.08,1400.0,161.08,161.15,161.04,161.08,1400.0
2019-09-23 13:50:00,161.19,161.26,161.12,161.17,900.0,161.19,161.26,161.12,161.17,900.0
2019-09-23 13:55:00,161.18,161.2,161.05,161.18,800.0,161.18,161.2,161.05,161.18,800.0
2019-09-23 14:00:00,161.22,161.38,161.22,161.36,1525.0,161.22,161.38,161.22,161.36,1525.0
2019-09-23 14:05:00,161.36,161.44,161.32,161.38,951.0,161.36,161.44,161.32,161.38,951.0
2019-09-23 14:10:00,161.3,161.31,161.22,161.24,1400.0,161.3,161.31,161.22,161.24,1400.0
2019-09-23 14:15:00,161.28,161.32,161.01,161.09,2758.0,161.28,161.32,161.01,161.09,2758.0
2019-09-23 14:20:00,160.95,161.21,160.94,161.21,1800.0,160.95,161.21,160.94,161.21,1800.0
2019-09-23 14:25:00,161.21,161.21,160.87,161.04,600.0,161.21,161.21,160.87,161.04,600.0
2019-09-23 14:30:00,160.97,160.97,160.58,160.73,1733.0,160.97,160.97,160.58,160.73,1733.0
2019-09-23 14:35:00,160.74,160.78,160.5,160.5,2253.0,160.74,160.78,160.5,160.5,2253.0
2019-09-23 14:40:00,160.53,160.7,160.4,160.53,2900.0,160.53,160.7,160.4,160.53,2900.0
2019-09-23 14:45:00,160.53,160.53,160.42,160.49,900.0,160.53,160.53,160.42,160.49,900.0
2019-09-23 14:50:00,160.43,160.43,160.31,160.4,1200.0,160.43,160.43,160.31,160.4,1200.0
2019-09-23 14:55:00,160.46,160.46,160.17,160.17,3061.0,160.46,160.46,160.17,160.17,3061.0
2019-09-23 15:00:00,160.17,160.35,160.17,160.34,1500.0,160.17,160.35,160.17,160.34,1500.0
2019-09-23 15:05:00,160.36,160.36,160.2,160.24,1870.0,160.36,160.36,160.2,160.24,1870.0
2019-09-23 15:10:00,160.25,160.26,160.19,160.26,1355.0,160.25,160.26,160.19,160.26,1355.0
2019-09-23 15:15:00,160.22,160.23,160.08,160.16,2065.0,160.22,160.23,160.08,160.16,2065.0
2019-09-23 15:20:00,160.16,160.33,160.12,160.33,2350.0,160.16,160.33,160.12,160.33,2350.0
2019-09-23 15:25:00,160.31,160.69,160.31,160.69,3023.0,160.31,160.69,160.31,160.69,3023.0
2019-09-23 15:30:00,160.68,160.68,160.33,160.35,3830.0,160.68,160.68,160.33,160.35,3830.0
2019-09-23 15:35:00,160.37,160.67,160.37,160.61,3140.0,160.37,160.67,160.37,160.61,3140.0
2019-09-23 15:40:00,160.67,160.69,160.61,160.68,5277.0,160.67,160.69,160.61,160.68,5277.0
2019-09-23 15:45:00,160.67,161.07,160.64,161.07,10262.0,160.67,161.07,160.64,161.07,10262.0
2019-09-23 15:50:00,161.03,161.3,161.03,161.27,10511.0,161.03,161.3,161.03,161.27,10511.0
2019-09-23 15:55:00,161.28,161.32,160.7,160.72,16016.0,161.28,161.32,160.7,160.72,16016.0
2019-09-24 09:30:00,162.16,162.16,161.06,161.64,4798.0,162.16,162.16,161.06,161.64,4798.0
2019-09-24 09:35:00,161.21,161.45,160.1,160.61,6565.0,161.21,161.45,160.1,160.61,6565.0
2019-09-24 09:40:00,160.46,160.7,160.43,160.7,2935.0,160.46,160.7,160.43,160.7,2935.0
2019-09-24 09:45:00,160.85,160.85,160.36,160.63,3704.0,160.85,160.85,160.36,160.63,3704.0
2019-09-24 09:50:00,160.41,161.05,160.39,160.84,2396.0,160.41,161.05,160.39,160.84,2396.0
2019-09-24 09:55:00,160.83,160.83,160.0,160.05,6412.0,160.83,160.83,160.0,160.05,6412.0
2019-09-24 10:00:00,160.14,160.56,160.14,160.53,4070.0,160.14,160.56,160.14,160.53,4070.0
2019-09-24 10:05:00,160.55,160.55,160.0,160.38,1546.0,160.55,160.55,160.0,160.38,1546.0
2019-09-24 10:10:00,160.21,160.32,159.96,160.22,2038.0,160.21,160.32,159.96,160.22,2038.0
2019-09-24 10:15:00,159.99,160.08,159.73,160.02,1880.0,159.99,160.08,159.73,160.02,1880.0
2019-09-24 10:20:00,159.99,159.99,159.87,159.96,1440.0,159.99,159.99,159.87,159.96,1440.0
2019-09-24 10:25:00,159.72,160.13,159.61,160.13,6235.0,159.72,160.13,159.61,160.13,6235.0
2019-09-24 10:30:00,160.2,160.2,160.2,160.2,100.0,160.2,160.2,160.2,160.2,100.0
2019-09-24 10:35:00,160.15,160.15,159.81,159.97,1840.0,160.15,160.15,159.81,159.97,1840.0
2019-09-24 10:40:00,159.82,159.9,159.03,159.16,3551.0,159.82,159.9,159.03,159.16,3551.0
2019-09-24 10:45:00,159.03,159.15,158.32,158.5,6132.0,159.03,159.15,158.32,158.5,6132.0
2019-09-24 10:50:00,158.78,159.05,158.75,158.93,1771.0,158.78,159.05,158.75,158.93,1771.0
2019-09-24 10:55:00,158.77,159.06,158.71,158.85,5100.0,158.77,159.06,158.71,158.85,5100.0
2019-09-24 11:00:00,158.77,158.77,158.3,158.3,3917.0,158.77,158.77,158.3,158.3,3917.0
2019-09-24 11:05:00,158.12,158.36,158.01,158.13,2650.0,158.12,158.36,158.01,158.13,2650.0
2019-09-24 11:10:00,158.34,158.56,158.27,158.52,2325.0,158.34,158.56,158.27,158.52,2325.0
2019-09-24 11:15:00,158.5,158.5,158.08,158.12,1000.0,158.5,158.5,158.08,158.12,1000.0
2019-09-24 11:20:00,158.13,158.3,158.07,158.07,2711.0,158.13,158.3,158.07,158.07,2711.0
2019-09-24 11:25:00,158.09,158.27,157.91,158.27,3626.0,158.09,158.27,157.91,158.27,3626.0
2019-09-24 11:30:00,158.26,158.33,157.52,157.52,4200.0,158.26,158.33,157.52,157.52,4200.0
2019-09-24 11:35:00,157.47,157.54,155.62,155.76,18822.0,157.47,157.54,155.62,155.76,18822.0
2019-09-24 11:40:00,155.75,156.24,155.67,155.89,8546.0,155.75,156.24,155.67,155.89,8546.0
2019-09-24 11:45:00,155.82,156.43,155.76,156.18,5817.0,155.82,156.43,155.76,156.18,5817.0
2019-09-24 11:50:00,156.13,156.24,156.01,156.2,1005.0,156.13,156.24,156.01,156.2,1005.0
2019-09-24 11:55:00,156.4,156.74,156.27,156.74,1926.0,156.4,156.74,156.27,156.74,1926.0
2019-09-24 12:00:00,156.68,156.92,156.48,156.73,1850.0,156.68,156.92,156.48,156.73,1850.0
2019-09-24 12:05:00,156.61,156.95,156.61,156.95,2000.0,156.61,156.95,156.61,156.95,2000.0
2019-09-24 12:10:00,157.18,157.32,157.16,157.2,2254.0,157.18,157.32,157.16,157.2,2254.0
2019-09-24 12:15:00,157.0,157.09,156.84,156.85,2614.0,157.0,157.09,156.84,156.85,2614.0
2019-09-24 12:20:00,156.71,156.8,155.75,156.06,6124.0,156.71,156.8,155.75,156.06,6124.0
2019-09-24 12:25:00,156.11,156.23,155.24,155.97,3680.0,156.11,156.23,155.24,155.97,3680.0
2019-09-24 12:30:00,155.98,155.98,155.55,155.81,1600.0,155.98,155.98,155.55,155.81,1600.0
2019-09-24 12:35:00,155.77,155.77,155.23,155.23,2027.0,155.77,155.77,155.23,155.23,2027.0
2019-09-24 12:40:00,155.35,155.54,154.82,155.3,3232.0,155.35,155.54,154.82,155.3,3232.0
2019-09-24 12:45:00,155.29,155.61,155.16,155.61,1474.0,155.29,155.61,155.16,155.61,1474.0
2019-09-24 12:50:00,155.58,155.6,155.35,155.36,3464.0,155.58,155.6,155.35,155.36,3464.0
2019-09-24 12:55:00,155.36,155.45,154.95,155.03,8226.0,155.36,155.45,154.95,155.03,8226.0
2019-09-24 13:00:00,155.17,155.34,155.11,155.33,1600.0,155.17,155.34,155.11,155.33,1600.0
2019-09-24 13:05:00,155.47,156.0,155.47,155.54,1500.0,155.47,156.0,155.47,155.54,1500.0
2019-09-24 13:10:00,155.39,155.56,155.14,155.49,2736.0,155.39,155.56,155.14,155.49,2736.0
2019-09-24 13:15:00,155.54,155.55,155.09,155.3,1711.0,155.54,155.55,155.09,155.3,1711.0
2019-09-24 13:20:00,155.34,155.34,154.88,155.0,2201.0,155.34,155.34,154.88,155.0,2201.0
2019-09-24 13:25:00,155.14,155.44,155.14,155.19,2000.0,155.14,155.44,155.14,155.19,2000.0
2019-09-24 13:30:00,155.12,155.51,155.12,155.44,4462.0,155.12,155.51,155.12,155.44,4462.0
2019-09-24 13:35:00,155.19,155.53,155.19,155.22,1516.0,155.19,155.53,155.19,155.22,1516.0
2019-09-24 13:40:00,155.2,155.32,155.04,155.31,4055.0,155.2,155.32,155.04,155.31,4055.0
2019-09-24 13:45:00,155.48,155.48,155.16,155.18,3220.0,155.48,155.48,155.16,155.18,3220.0
2019-09-24 13:50:00,155.25,155.4,155.01,155.02,1501.0,155.25,155.4,155.01,155.02,1501.0
2019-09-24 13:55:00,155.02,155.18,154.86,155.1,4896.0,155.02,155.18,154.86,155.1,4896.0
2019-09-24 14:00:00,154.96,155.02,154.52,154.52,4014.0,154.96,155.02,154.52,154.52,4014.0
2019-09-24 14:05:00,154.72,154.85,154.6,154.6,2000.0,154.72,154.85,154.6,154.6,2000.0
2019-09-24 14:10:00,154.6,156.22,154.53,155.98,6188.0,154.6,156.22,154.53,155.98,6188.0
2019-09-24 14:15:00,156.12,156.48,155.85,156.48,5137.0,156.12,156.48,155.85,156.48,5137.0
2019-09-24 14:20:00,156.46,156.46,156.19,156.27,2308.0,156.46,156.46,156.19,156.27,2308.0
2019-09-24 14:25:00,156.3,156.4,156.3,156.36,2670.0,156.3,156.4,156.3,156.36,2670.0
2019-09-24 14:30:00,156.36,156.5,156.12,156.23,11193.0,156.36,156.5,156.12,156.23,11193.0
2019-09-24 14:35:00,156.14,156.28,155.48,155.56,2108.0,156.14,156.28,155.48,155.56,2108.0
2019-09-24 14:40:00,155.46,155.47,155.14,155.46,2283.0,155.46,155.47,155.14,155.46,2283.0
2019-09-24 14:45:00,155.56,156.06,155.16,156.03,5448.0,155.56,156.06,155.16,156.03,5448.0
2019-09-24 14:50:00,156.26,156.41,155.9,155.9,2500.0,156.26,156.41,155.9,155.9,2500.0
2019-09-24 14:55:00,155.99,155.99,155.51,155.51,4191.0,155.99,155.99,155.51,155.51,4191.0
2019-09-24 15:00:00,155.53,155.63,155.16,155.55,3775.0,155.53,155.63,155.16,155.55,3775.0
2019-09-24 15:05:00,155.5,155.68,155.48,155.61,2755.0,155.5,155.68,155.48,155.61,2755.0
2019-09-24 15:10:00,155.55,156.0,155.55,155.77,4599.0,155.55,156.0,155.55,155.77,4599.0
2019-09-24 15:15:00,155.84,155.84,155.57,155.57,2171.0,155.84,155.84,155.57,155.57,2171.0
2019-09-24 15:20:00,155.6,155.69,154.78,154.86,6366.0,155.6,155.69,154.78,154.86,6366.0
2019-09-24 15:25:00,154.86,155.16,154.81,155.05,3633.0,154.86,155.16,154.81,155.05,3633.0
2019-09-24 15:30:00,155.09,155.09,154.63,154.63,2800.0,155.09,155.09,154.63,154.63,2800.0
2019-09-24 15:35:00,154.67,154.68,153.76,154.0,15040.0,154.67,154.68,153.76,154.0,15040.0
2019-09-24 15:40:00,153.93,154.3,153.59,153.72,13139.0,153.93,154.3,153.59,153.72,13139.0
2019-09-24 15:45:00,153.78,154.32,153.68,154.13,13535.0,153.78,154.32,153.68,154.13,13535.0
2019-09-24 15:50:00,154.03,154.42,153.7,154.42,17449.0,154.03,154.42,153.7,154.42,17449.0
2019-09-24 15:55:00,154.29,154.73,154.19,154.36,22212.0,154.29,154.73,154.19,154.36,22212.0
2019-09-25 09:30:00,153.8,154.39,153.34,154.38,6446.0,153.8,154.39,153.34,154.38,6446.0
2019-09-25 09:35:00,154.39,154.4,152.21,152.21,6755.0,154.39,154.4,152.21,152.21,6755.0
2019-09-25 09:40:00,152.5,152.62,151.05,151.05,8257.0,152.5,152.62,151.05,151.05,8257.0
2019-09-25 09:45:00,151.16,151.16,149.1,149.1,9014.0,151.16,151.16,149.1,149.1,9014.0
2019-09-25 09:50:00,149.4,150.62,148.88,149.57,11177.0,149.4,150.62,148.88,149.57,11177.0
2019-09-25 09:55:00,149.57,149.57,148.41,148.5,7985.0,149.57,149.57,148.41,148.5,7985.0
2019-09-25 10:00:00,148.93,150.37,148.03,150.33,29099.0,148.93,150.37,148.03,150.33,29099.0
2019-09-25 10:05:00,150.41,151.0,149.31,149.58,11866.0,150.41,151.0,149.31,149.58,11866.0
2019-09-25 10:10:00,149.22,149.98,148.44,148.46,7475.0,149.22,149.98,148.44,148.46,7475.0
2019-09-25 10:15:00,148.44,148.88,147.61,147.97,9740.0,148.44,148.88,147.61,147.97,9740.0
2019-09-25 10:20:00,147.97,148.56,147.57,147.84,16173.0,147.97,148.56,147.57,147.84,16173.0
2019-09-25 10:25:00,147.85,149.6,147.75,149.4,7813.0,147.85,149.6,147.75,149.4,7813.0
2019-09-25 10:30:00,149.17,150.21,149.17,149.73,2600.0,149.17,150.21,149.17,149.73,2600.0
2019-09-25 10:35:00,149.82,150.58,149.74,149.96,6222.0,149.82,150.58,149.74,149.96,6222.0
2019-09-25 10:40:00,150.15,151.14,150.15,150.67,7114.0,150.15,151.14,150.15,150.67,7114.0
2019-09-25 10:45:00,150.7,151.15,150.26,150.8,12862.0,150.7,151.15,150.26,150.8,12862.0
2019-09-25 10:50:00,150.65,150.72,150.07,150.71,9929.0,150.65,150.72,150.07,150.71,9929.0
2019-09-25 10:55:00,150.81,151.34,150.57,150.99,10205.0,150.81,151.34,150.57,150.99,10205.0
2019-09-25 11:00:00,151.2,151.49,150.93,151.25,8894.0,151.2,151.49,150.93,151.25,8894.0
2019-09-25 11:05:00,151.43,151.82,151.24,151.74,4485.0,151.43,151.82,151.24,151.74,4485.0
2019-09-25 11:10:00,151.7,152.19,151.64,151.65,12292.0,151.7,152.19,151.64,151.65,12292.0
2019-09-25 11:15:00,151.68,152.1,151.65,151.76,5701.0,151.68,152.1,151.65,151.76,5701.0
2019-09-25 11:20:00,151.69,152.02,151.69,151.7,1200.0,151.69,152.02,151.69,151.7,1200.0
2019-09-25 11:25:00,151.56,151.56,151.38,151.51,1500.0,151.56,151.56,151.38,151.51,1500.0
2019-09-25 11:30:00,151.51,151.59,151.11,151.12,3706.0,151.51,151.59,151.11,151.12,3706.0
2019-09-25 11:35:00,150.94,150.94,150.71,150.88,2200.0,150.94,150.94,150.71,150.88,2200.0
2019-09-25 11:40:00,150.99,151.56,150.86,151.54,5734.0,150.99,151.56,150.86,151.54,5734.0
2019-09-25 11:45:00,151.58,151.64,151.41,151.41,900.0,151.58,151.64,151.41,151.41,900.0
2019-09-25 11:50:00,151.31,151.31,150.91,151.24,3907.0,151.31,151.31,150.91,151.24,3907.0
2019-09-25 11:55:00,151.31,151.52,151.17,151.45,2698.0,151.31,151.52,151.17,151.45,2698.0
2019-09-25 12:00:00,151.66,151.91,151.44,151.82,3503.0,151.66,151.91,151.44,151.82,3503.0
2019-09-25 12:05:00,151.81,151.82,151.61,151.64,2800.0,151.81,151.82,151.61,151.64,2800.0
2019-09-25 12:10:00,151.61,151.62,151.4,151.4,1900.0,151.61,151.62,151.4,151.4,1900.0
2019-09-25 12:15:00,151.26,151.33,150.99,150.99,3213.0,151.26,151.33,150.99,150.99,3213.0
2019-09-25 12:20:00,150.96,151.17,150.69,151.17,5150.0,150.96,151.17,150.69,151.17,5150.0
2019-09-25 12:25:00,151.25,151.42,151.22,151.41,3031.0,151.25,151.42,151.22,151.41,3031.0
2019-09-25 12:30:00,151.46,151.59,151.24,151.34,3500.0,151.46,151.59,151.24,151.34,3500.0
2019-09-25 12:35:00,151.37,151.54,151.32,151.48,2600.0,151.37,151.54,151.32,151.48,2600.0
2019-09-25 12:40:00,151.4,151.4,151.2,151.22,800.0,151.4,151.4,151.2,151.22,800.0
2019-09-25 12:45:00,151.18,151.18,150.88,150.97,1000.0,151.18,151.18,150.88,150.97,1000.0
2019-09-25 12:50:00,151.13,151.13,150.85,150.85,1900.0,151.13,151.13,150.85,150.85,1900.0
2019-09-25 12:55:00,150.77,150.87,150.25,150.56,4765.0,150.77,150.87,150.25,150.56,4765.0
2019-09-25 13:00:00,150.58,150.65,150.42,150.42,1800.0,150.58,150.65,150.42,150.42,1800.0
2019-09-25 13:05:00,150.44,150.64,150.38,150.58,4494.0,150.44,150.64,150.38,150.58,4494.0
2019-09-25 13:10:00,150.53,150.53,150.29,150.36,1600.0,150.53,150.53,150.29,150.36,1600.0
2019-09-25 13:15:00,150.51,150.51,150.1,150.11,2300.0,150.51,150.51,150.1,150.11,2300.0
2019-09-25 13:20:00,150.04,150.18,150.0,150.0,1275.0,150.04,150.18,150.0,150.0,1275.0
2019-09-25 13:25:00,150.14,150.14,149.87,149.87,2102.0,150.14,150.14,149.87,149.87,2102.0
2019-09-25 13:30:00,149.91,149.91,149.62,149.81,2967.0,149.91,149.91,149.62,149.81,2967.0
2019-09-25 13:35:00,149.76,150.02,149.72,150.02,2244.0,149.76,150.02,149.72,150.02,2244.0
2019-09-25 13:40:00,150.12,150.29,150.11,150.23,600.0,150.12,150.29,150.11,150.23,600.0
2019-09-25 13:45:00,150.43,150.76,150.31,150.59,2048.0,150.43,150.76,150.31,150.59,2048.0
2019-09-25 13:50:00,150.64,150.73,150.6,150.65,1400.0,150.64,150.73,150.6,150.65,1400.0
2019-09-25 13:55:00,150.82,151.0,150.75,150.83,1625.0,150.82,151.0,150.75,150.83,1625.0
2019-09-25 14:00:00,151.0,151.17,150.91,150.95,3567.0,151.0,151.17,150.91,150.95,3567.0
2019-09-25 14:05:00,151.05,151.42,151.04,151.41,2100.0,151.05,151.42,151.04,151.41,2100.0
2019-09-25 14:10:00,151.76,152.05,151.62,152.05,600.0,151.76,152.05,151.62,152.05,600.0
2019-09-25 14:15:00,152.01,152.81,152.0,152.78,4312.0,152.01,152.81,152.0,152.78,4312.0
2019-09-25 14:20:00,152.73,152.79,152.42,152.72,5205.0,152.73,152.79,152.42,152.72,5205.0
2019-09-25 14:25:00,152.63,152.75,152.28,152.28,5100.0,152.63,152.75,152.28,152.28,5100.0
2019-09-25 14:30:00,152.28,152.3,151.92,152.05,4900.0,152.28,152.3,151.92,152.05,4900.0
2019-09-25 14:35:00,152.18,152.25,151.97,152.23,3042.0,152.18,152.25,151.97,152.23,3042.0
2019-09-25 14:40:00,152.3,152.69,152.29,152.69,4470.0,152.3,152.69,152.29,152.69,4470.0
2019-09-25 14:45:00,152.65,153.06,152.65,153.06,4218.0,152.65,153.06,152.65,153.06,4218.0
2019-09-25 14:50:00,152.85,153.1,152.8,152.84,1300.0,152.85,153.1,152.8,152.84,1300.0
2019-09-25 14:55:00,152.75,152.83,152.54,152.75,2050.0,152.75,152.83,152.54,152.75,2050.0
2019-09-25 15:00:00,152.79,153.06,152.61,153.06,2526.0,152.79,153.06,152.61,153.06,2526.0
2019-09-25 15:05:00,153.06,153.06,152.8,153.03,3934.0,153.06,153.06,152.8,153.03,3934.0
2019-09-25 15:10:00,153.1,153.29,153.03,153.13,9504.0,153.1,153.29,153.03,153.13,9504.0
2019-09-25 15:15:00,153.23,153.37,153.17,153.37,5233.0,153.23,153.37,153.17,153.37,5233.0
2019-09-25 15:20:00,153.43,153.54,153.3,153.49,4110.0,153.43,153.54,153.3,153.49,4110.0
2019-09-25 15:25:00,153.41,153.45,153.31,153.42,3614.0,153.41,153.45,153.31,153.42,3614.0
2019-09-25 15:30:00,153.38,153.55,153.38,153.53,6233.0,153.38,153.55,153.38,153.53,6233.0
2019-09-25 15:35:00,153.57,153.68,153.45,153.49,6600.0,153.57,153.68,153.45,153.49,6600.0
2019-09-25 15:40:00,153.47,153.67,153.47,153.56,6139.0,153.47,153.67,153.47,153.56,6139.0
2019-09-25 15:45:00,153.5,153.73,153.39,153.61,12829.0,153.5,153.73,153.39,153.61,12829.0
2019-09-25 15:50:00,153.6,153.69,153.29,153.5,23673.0,153.6,153.69,153.29,153.5,23673.0
2019-09-25 15:55:00,153.47,153.61,153.25,153.28,44858.0,153.47,153.61,153.25,153.28,44858.0
2019-09-26 09:30:00,153.48,154.28,153.23,153.36,7408.0,153.48,154.28,153.23,153.36,7408.0
2019-09-26 09:35:00,153.34,153.35,152.17,152.22,3297.0,153.34,153.35,152.17,152.22,3297.0
2019-09-26 09:40:00,152.22,152.26,151.89,152.25,2409.0,152.22,152.26,151.89,152.25,2409.0
2019-09-26 09:45:00,152.47,152.54,151.62,151.81,4724.0,152.47,152.54,151.62,151.81,4724.0
2019-09-26 09:50:00,152.03,152.59,152.03,152.59,1102.0,152.03,152.59,152.03,152.59,1102.0
2019-09-26 09:55:00,151.82,152.12,151.34,152.12,4801.0,151.82,152.12,151.34,152.12,4801.0
2019-09-26 10:00:00,152.06,153.09,152.02,153.09,3964.0,152.06,153.09,152.02,153.09,3964.0
2019-09-26 10:05:00,153.33,153.33,152.94,153.24,1385.0,153.33,153.33,152.94,153.24,1385.0
2019-09-26 10:10:00,153.47,153.94,153.17,153.94,5374.0,153.47,153.94,153.17,153.94,5374.0
2019-09-26 10:15:00,153.56,153.56,152.96,153.02,2100.0,153.56,153.56,152.96,153.02,2100.0
2019-09-26 10:20:00,152.99,153.62,152.95,153.41,2990.0,152.99,153.62,152.95,153.41,2990.0
2019-09-26 10:25:00,153.72,154.54,153.44,154.31,3100.0,153.72,154.54,153.44,154.31,3100.0
2019-09-26 10:30:00,154.31,154.46,154.05,154.09,2346.0,154.31,154.46,154.05,154.09,2346.0
2019-09-26 10:35:00,154.08,154.3,153.51,153.61,7196.0,154.08,154.3,153.51,153.61,7196.0
2019-09-26 10:40:00,153.6,154.39,153.53,154.39,3212.0,153.6,154.39,153.53,154.39,3212.0
2019-09-26 10:45:00,154.27,154.71,154.26,154.61,3064.0,154.27,154.71,154.26,154.61,3064.0
2019-09-26 10:50:00,154.63,154.63,154.15,154.15,2360.0,154.63,154.63,154.15,154.15,2360.0
2019-09-26 10:55:00,154.22,154.27,153.5,153.55,3000.0,154.22,154.27,153.5,153.55,3000.0
2019-09-26 11:00:00,153.49,153.52,152.9,153.07,1615.0,153.49,153.52,152.9,153.07,1615.0
2019-09-26 11:05:00,153.38,153.55,152.97,153.13,2600.0,153.38,153.55,152.97,153.13,2600.0
2019-09-26 11:10:00,153.75,153.75,153.35,153.35,800.0,153.75,153.75,153.35,153.35,800.0
2019-09-26 11:15:00,153.31,153.54,152.83,152.93,1985.0,153.31,153.54,152.83,152.93,1985.0
2019-09-26 11:20:00,152.95,153.4,152.86,153.4,2649.0,152.95,153.4,152.86,153.4,2649.0
2019-09-26 11:25:00,153.03,153.56,152.99,153.56,1550.0,153.03,153.56,152.99,153.56,1550.0
2019-09-26 11:30:00,153.66,153.66,152.94,153.14,3739.0,153.66,153.66,152.94,153.14,3739.0
2019-09-26 11:35:00,153.42,153.86,153.42,153.84,3100.0,153.42,153.86,153.42,153.84,3100.0
2019-09-26 11:40:00,153.72,153.79,153.37,153.48,2558.0,153.72,153.79,153.37,153.48,2558.0
2019-09-26 11:45:00,153.54,153.54,153.09,153.18,4222.0,153.54,153.54,153.09,153.18,4222.0
2019-09-26 11:50:00,153.26,153.28,153.03,153.25,3945.0,153.26,153.28,153.03,153.25,3945.0
2019-09-26 11:55:00,153.28,153.61,153.19,153.61,1100.0,153.28,153.61,153.19,153.61,1100.0
2019-09-26 12:00:00,153.5,153.87,153.41,153.78,1921.0,153.5,153.87,153.41,153.78,1921.0
2019-09-26 12:05:00,153.75,154.27,153.75,154.27,2310.0,153.75,154.27,153.75,154.27,2310.0
2019-09-26 12:10:00,154.31,154.69,154.25,154.46,2282.0,154.31,154.69,154.25,154.46,2282.0
2019-09-26 12:15:00,154.59,154.65,154.28,154.65,2300.0,154.59,154.65,154.28,154.65,2300.0
2019-09-26 12:20:00,154.66,154.67,154.43,154.57,2257.0,154.66,154.67,154.43,154.57,2257.0
2019-09-26 12:25:00,154.83,155.3,154.77,155.15,2748.0,154.83,155.3,154.77,155.15,2748.0
2019-09-26 12:30:00,155.0,155.0,154.51,154.52,1865.0,155.0,155.0,154.51,154.52,1865.0
2019-09-26 12:35:00,154.6,154.62,154.36,154.45,1200.0,154.6,154.62,154.36,154.45,1200.0
2019-09-26 12:40:00,154.45,154.56,154.45,154.56,1202.0,154.45,154.56,154.45,154.56,1202.0
2019-09-26 12:45:00,154.5,154.52,154.24,154.24,1600.0,154.5,154.52,154.24,154.24,1600.0
2019-09-26 12:50:00,154.24,154.41,154.24,154.41,748.0,154.24,154.41,154.24,154.41,748.0
2019-09-26 12:55:00,154.41,154.63,154.39,154.63,400.0,154.41,154.63,154.39,154.63,400.0
2019-09-26 13:00:00,154.63,155.42,154.63,155.39,2710.0,154.63,155.42,154.63,155.39,2710.0
2019-09-26 13:05:00,155.2,155.47,155.09,155.15,4110.0,155.2,155.47,155.09,155.15,4110.0
2019-09-26 13:10:00,155.05,155.05,154.79,154.79,2210.0,155.05,155.05,154.79,154.79,2210.0
2019-09-26 13:15:00,154.69,154.75,154.48,154.75,600.0,154.69,154.75,154.48,154.75,600.0
2019-09-26 13:20:00,154.71,154.71,154.27,154.41,1900.0,154.71,154.71,154.27,154.41,1900.0
2019-09-26 13:25:00,154.3,154.55,154.3,154.55,1901.0,154.3,154.55,154.3,154.55,1901.0
2019-09-26 13:30:00,154.55,154.66,154.48,154.65,981.0,154.55,154.66,154.48,154.65,981.0
2019-09-26 13:35:00,154.52,154.9,154.52,154.9,2100.0,154.52,154.9,154.52,154.9,2100.0
2019-09-26 13:40:00,155.06,155.06,154.72,154.83,1700.0,155.06,155.06,154.72,154.83,1700.0
2019-09-26 13:45:00,154.88,155.05,154.69,154.89,3016.0,154.88,155.05,154.69,154.89,3016.0
2019-09-26 13:50:00,154.76,155.0,154.76,155.0,1366.0,154.76,155.0,154.76,155.0,1366.0
2019-09-26 13:55:00,155.04,155.04,154.74,154.99,700.0,155.04,155.04,154.74,154.99,700.0
2019-09-26 14:00:00,154.99,155.26,154.94,154.97,2475.0,154.99,155.26,154.94,154.97,2475.0
2019-09-26 14:05:00,155.07,155.09,154.8,154.84,5270.0,155.07,155.09,154.8,154.84,5270.0
2019-09-26 14:10:00,154.95,155.06,154.83,154.9,3095.0,154.95,155.06,154.83,154.9,3095.0
2019-09-26 14:15:00,154.94,155.29,154.9,155.28,1435.0,154.94,155.29,154.9,155.28,1435.0
2019-09-26 14:20:00,155.26,155.34,155.19,155.3,2946.0,155.26,155.34,155.19,155.3,2946.0
2019-09-26 14:25:00,155.23,155.23,155.0,155.16,1426.0,155.23,155.23,155.0,155.16,1426.0
2019-09-26 14:30:00,155.2,155.24,155.1,155.1,600.0,155.2,155.24,155.1,155.1,600.0
2019-09-26 14:35:00,154.8,154.8,154.68,154.8,1300.0,154.8,154.8,154.68,154.8,1300.0
2019-09-26 14:40:00,154.84,154.94,154.75,154.75,984.0,154.84,154.94,154.75,154.75,984.0
2019-09-26 14:45:00,154.74,154.95,154.73,154.95,500.0,154.74,154.95,154.73,154.95,500.0
2019-09-26 14:50:00,155.02,155.02,154.49,154.52,800.0,155.02,155.02,154.49,154.52,800.0
2019-09-26 14:55:00,154.55,154.67,154.42,154.55,2460.0,154.55,154.67,154.42,154.55,2460.0
2019-09-26 15:00:00,154.62,154.81,154.62,154.66,3401.0,154.62,154.81,154.62,154.66,3401.0
2019-09-26 15:05:00,154.46,154.53,154.36,154.5,1600.0,154.46,154.53,154.36,154.5,1600.0
2019-09-26 15:10:00,154.55,154.55,154.34,154.46,4200.0,154.55,154.55,154.34,154.46,4200.0
2019-09-26 15:15:00,154.47,154.58,154.33,154.47,5374.0,154.47,154.58,154.33,154.47,5374.0
2019-09-26 15:20:00,154.53,154.54,154.26,154.28,3100.0,154.53,154.54,154.26,154.28,3100.0
2019-09-26 15:25:00,154.31,154.9,154.31,154.71,3314.0,154.31,154.9,154.31,154.71,3314.0
2019-09-26 15:30:00,154.77,154.86,154.65,154.81,1500.0,154.77,154.86,154.65,154.81,1500.0
2019-09-26 15:35:00,154.81,154.86,154.58,154.59,4106.0,154.81,154.86,154.58,154.59,4106.0
2019-09-26 15:40:00,154.58,154.62,154.35,154.49,3360.0,154.58,154.62,154.35,154.49,3360.0
2019-09-26 15:45:00,154.51,154.59,154.33,154.56,3932.0,154.51,154.59,154.33,154.56,3932.0
2019-09-26 15:50:00,154.55,154.7,154.44,154.65,6710.0,154.55,154.7,154.44,154.65,6710.0
2019-09-26 15:55:00,154.61,154.65,154.14,154.22,17768.0,154.61,154.65,154.14,154.22,17768.0
2019-09-27 09:30:00,154.59,154.7,153.42,153.71,12758.0,154.59,154.7,153.42,153.71,12758.0
2019-09-27 09:35:00,153.49,153.49,152.6,152.9,2600.0,153.49,153.49,152.6,152.9,2600.0
2019-09-27 09:40:00,152.59,152.71,152.2,152.32,4474.0,152.59,152.71,152.2,152.32,4474.0
2019-09-27 09:45:00,152.44,152.58,151.73,151.8,8817.0,152.44,152.58,151.73,151.8,8817.0
2019-09-27 09:50:00,152.06,152.06,151.31,151.32,5330.0,152.06,152.06,151.31,151.32,5330.0
2019-09-27 09:55:00,151.61,151.74,151.03,151.52,2340.0,151.61,151.74,151.03,151.52,2340.0
2019-09-27 10:00:00,151.61,152.39,151.43,151.56,2449.0,151.61,152.39,151.43,151.56,2449.0
2019-09-27 10:05:00,151.43,152.0,151.29,151.9,5915.0,151.43,152.0,151.29,151.9,5915.0
2019-09-27 10:10:00,151.88,152.51,151.64,151.7,13239.0,151.88,152.51,151.64,151.7,13239.0
2019-09-27 10:15:00,151.52,151.52,150.86,151.34,2700.0,151.52,151.52,150.86,151.34,2700.0
2019-09-27 10:20:00,151.35,151.81,151.34,151.8,2550.0,151.35,151.81,151.34,151.8,2550.0
2019-09-27 10:25:00,151.58,151.79,151.52,151.79,2700.0,151.58,151.79,151.52,151.79,2700.0
2019-09-27 10:30:00,151.71,151.71,150.84,151.02,5600.0,151.71,151.71,150.84,151.02,5600.0
2019-09-27 10:35:00,151.25,151.63,151.19,151.53,2250.0,151.25,151.63,151.19,151.53,2250.0
2019-09-27 10:40:00,151.47,151.75,151.46,151.74,5622.0,151.47,151.75,151.46,151.74,5622.0
2019-09-27 10:45:00,151.75,152.2,151.55,152.04,6279.0,151.75,152.2,151.55,152.04,6279.0
2019-09-27 10:50:00,152.04,152.21,151.98,152.21,1200.0,152.04,152.21,151.98,152.21,1200.0
2019-09-27 10:55:00,152.25,152.64,152.25,152.64,700.0,152.25,152.64,152.25,152.64,700.0
2019-09-27 11:00:00,152.6,152.6,152.25,152.25,3531.0,152.6,152.6,152.25,152.25,3531.0
2019-09-27 11:05:00,152.17,152.68,152.17,152.5,1429.0,152.17,152.68,152.17,152.5,1429.0
2019-09-27 11:10:00,152.33,152.45,152.14,152.19,6629.0,152.33,152.45,152.14,152.19,6629.0
2019-09-27 11:15:00,152.23,152.23,151.78,152.13,6643.0,152.23,152.23,151.78,152.13,6643.0
2019-09-27 11:20:00,151.89,152.17,151.89,152.17,1950.0,151.89,152.17,151.89,152.17,1950.0
2019-09-27 11:25:00,152.04,152.04,151.86,151.86,2200.0,152.04,152.04,151.86,151.86,2200.0
2019-09-27 11:30:00,151.82,151.82,151.19,151.19,1803.0,151.82,151.82,151.19,151.19,1803.0
2019-09-27 11:35:00,151.18,151.18,149.28,149.74,7422.0,151.18,151.18,149.28,149.74,7422.0
2019-09-27 11:40:00,150.24,150.55,150.12,150.36,4041.0,150.24,150.55,150.12,150.36,4041.0
2019-09-27 11:45:00,150.34,150.81,150.34,150.73,4262.0,150.34,150.81,150.34,150.73,4262.0
2019-09-27 11:50:00,150.41,150.76,150.17,150.6,7145.0,150.41,150.76,150.17,150.6,7145.0
2019-09-27 11:55:00,150.57,151.8,150.57,151.16,7369.0,150.57,151.8,150.57,151.16,7369.0
2019-09-27 12:00:00,151.18,151.18,150.45,150.48,3027.0,151.18,151.18,150.45,150.48,3027.0
2019-09-27 12:05:00,150.66,150.73,150.51,150.55,2312.0,150.66,150.73,150.51,150.55,2312.0
2019-09-27 12:10:00,150.5,150.87,150.46,150.87,4716.0,150.5,150.87,150.46,150.87,4716.0
2019-09-27 12:15:00,150.71,150.75,150.49,150.49,807.0,150.71,150.75,150.49,150.49,807.0
2019-09-27 12:20:00,150.36,150.36,150.15,150.15,1432.0,150.36,150.36,150.15,150.15,1432.0
2019-09-27 12:25:00,150.1,150.1,149.88,149.88,3260.0,150.1,150.1,149.88,149.88,3260.0
2019-09-27 12:30:00,149.87,149.89,149.58,149.65,1200.0,149.87,149.89,149.58,149.65,1200.0
2019-09-27 12:35:00,149.5,149.53,149.16,149.16,1100.0,149.5,149.53,149.16,149.16,1100.0
2019-09-27 12:40:00,149.18,149.31,148.51,148.51,3656.0,149.18,149.31,148.51,148.51,3656.0
2019-09-27 12:45:00,148.38,148.38,147.78,147.88,6049.0,148.38,148.38,147.78,147.88,6049.0
2019-09-27 12:50:00,147.85,148.07,147.69,147.75,5411.0,147.85,148.07,147.69,147.75,5411.0
2019-09-27 12:55:00,147.83,147.96,147.47,147.47,1357.0,147.83,147.96,147.47,147.47,1357.0
2019-09-27 13:00:00,147.53,147.61,147.34,147.53,6090.0,147.53,147.61,147.34,147.53,6090.0
2019-09-27 13:05:00,147.49,148.01,147.49,147.87,2798.0,147.49,148.01,147.49,147.87,2798.0
2019-09-27 13:10:00,147.97,148.21,147.82,147.94,3433.0,147.97,148.21,147.82,147.94,3433.0
2019-09-27 13:15:00,147.71,147.71,147.32,147.4,2601.0,147.71,147.71,147.32,147.4,2601.0
2019-09-27 13:20:00,147.47,147.58,147.0,147.05,3872.0,147.47,147.58,147.0,147.05,3872.0
2019-09-27 13:25:00,147.08,147.36,146.89,147.27,8742.0,147.08,147.36,146.89,147.27,8742.0
2019-09-27 13:30:00,147.33,147.43,146.93,147.24,3270.0,147.33,147.43,146.93,147.24,3270.0
2019-09-27 13:35:00,147.28,147.42,146.96,147.32,4154.0,147.28,147.42,146.96,147.32,4154.0
2019-09-27 13:40:00,147.36,148.03,147.36,147.88,1901.0,147.36,148.03,147.36,147.88,1901.0
2019-09-27 13:45:00,147.87,147.87,147.48,147.49,502.0,147.87,147.87,147.48,147.49,502.0
2019-09-27 13:50:00,147.56,147.71,147.55,147.71,964.0,147.56,147.71,147.55,147.71,964.0
2019-09-27 13:55:00,147.96,148.4,147.95,148.35,1817.0,147.96,148.4,147.95,148.35,1817.0
2019-09-27 14:00:00,148.25,148.25,147.85,148.14,3198.0,148.25,148.25,147.85,148.14,3198.0
2019-09-27 14:05:00,148.03,148.06,147.52,147.68,8133.0,148.03,148.06,147.52,147.68,8133.0
2019-09-27 14:10:00,147.53,147.62,147.34,147.6,6744.0,147.53,147.62,147.34,147.6,6744.0
2019-09-27 14:15:00,147.42,147.58,147.2,147.25,3538.0,147.42,147.58,147.2,147.25,3538.0
2019-09-27 14:20:00,147.37,147.37,146.75,146.87,3695.0,147.37,147.37,146.75,146.87,3695.0
2019-09-27 14:25:00,146.81,146.94,146.46,146.91,13492.0,146.81,146.94,146.46,146.91,13492.0
2019-09-27 14:30:00,146.92,147.11,146.83,147.03,2399.0,146.92,147.11,146.83,147.03,2399.0
2019-09-27 14:35:00,147.09,147.39,147.09,147.21,5909.0,147.09,147.39,147.09,147.21,5909.0
2019-09-27 14:40:00,147.29,147.34,146.92,147.21,19984.0,147.29,147.34,146.92,147.21,19984.0
2019-09-27 14:45:00,147.17,147.23,146.73,146.85,11303.0,147.17,147.23,146.73,146.85,11303.0
2019-09-27 14:50:00,146.75,146.85,146.59,146.71,4018.0,146.75,146.85,146.59,146.71,4018.0
2019-09-27 14:55:00,146.78,147.07,146.78,147.03,3146.0,146.78,147.07,146.78,147.03,3146.0
2019-09-27 15:00:00,147.09,147.66,147.09,147.65,3442.0,147.09,147.66,147.09,147.65,3442.0
2019-09-27 15:05:00,147.78,148.0,147.69,147.9,6618.0,147.78,148.0,147.69,147.9,6618.0
2019-09-27 15:10:00,147.99,148.41,147.97,148.41,6107.0,147.99,148.41,147.97,148.41,6107.0
2019-09-27 15:15:00,148.28,148.79,148.24,148.76,10926.0,148.28,148.79,148.24,148.76,10926.0
2019-09-27 15:20:00,148.8,149.24,148.69,149.24,8466.0,148.8,149.24,148.69,149.24,8466.0
2019-09-27 15:25:00,149.2,149.2,148.8,148.97,10315.0,149.2,149.2,148.8,148.97,10315.0
2019-09-27 15:30:00,148.96,149.56,148.95,149.5,56515.0,148.96,149.56,148.95,149.5,56515.0
2019-09-27 15:35:00,149.51,149.85,149.51,149.74,10261.0,149.51,149.85,149.51,149.74,10261.0
2019-09-27 15:40:00,149.75,150.03,149.73,149.97,47159.0,149.75,150.03,149.73,149.97,47159.0
2019-09-27 15:45:00,149.94,150.01,149.86,149.97,17343.0,149.94,150.01,149.86,149.97,17343.0
2019-09-27 15:50:00,149.93,150.43,149.57,150.29,28831.0,149.93,150.43,149.57,150.29,28831.0
2019-09-27 15:55:00,150.22,150.66,149.77,149.89,67412.0,150.22,150.66,149.77,149.89,67412.0
2019-09-30 09:30:00,149.86,149.86,148.25,149.46,8987.0,149.86,149.86,148.25,149.46,8987.0
2019-09-30 09:35:00,148.93,149.85,147.73,147.73,2974.0,148.93,149.85,147.73,147.73,2974.0
2019-09-30 09:40:00,148.33,148.7,148.15,148.32,3530.0,148.33,148.7,148.15,148.32,3530.0
2019-09-30 09:45:00,148.87,149.64,148.8,149.64,1400.0,148.87,149.64,148.8,149.64,1400.0
2019-09-30 09:50:00,149.75,150.9,149.67,150.46,6335.0,149.75,150.9,149.67,150.46,6335.0
2019-09-30 09:55:00,150.46,150.46,149.83,150.13,3413.0,150.46,150.46,149.83,150.13,3413.0
2019-09-30 10:00:00,150.15,151.34,150.15,151.23,3702.0,150.15,151.34,150.15,151.23,3702.0
2019-09-30 10:05:00,151.14,151.14,150.71,150.83,3834.0,151.14,151.14,150.71,150.83,3834.0
2019-09-30 10:10:00,150.91,151.13,150.82,151.13,1804.0,150.91,151.13,150.82,151.13,1804.0
2019-09-30 10:15:00,151.23,151.38,150.93,150.94,6420.0,151.23,151.38,150.93,150.94,6420.0
2019-09-30 10:20:00,150.86,150.91,150.4,150.52,3910.0,150.86,150.91,150.4,150.52,3910.0
2019-09-30 10:25:00,150.53,150.54,149.97,150.26,500.0,150.53,150.54,149.97,150.26,500.0
2019-09-30 10:30:00,150.5,150.59,150.35,150.35,1613.0,150.5,150.59,150.35,150.35,1613.0
2019-09-30 10:35:00,150.27,150.35,150.0,150.0,1400.0,150.27,150.35,150.0,150.0,1400.0
2019-09-30 10:40:00,149.84,150.12,149.75,149.75,7802.0,149.84,150.12,149.75,149.75,7802.0
2019-09-30 10:45:00,149.74,150.3,149.55,150.29,3210.0,149.74,150.3,149.55,150.29,3210.0
2019-09-30 10:50:00,150.29,150.38,150.29,150.38,400.0,150.29,150.38,150.29,150.38,400.0
2019-09-30 10:55:00,150.5,150.59,150.14,150.58,2562.0,150.5,150.59,150.14,150.58,2562.0
2019-09-30 11:00:00,150.66,151.14,150.65,150.88,4702.0,150.66,151.14,150.65,150.88,4702.0
2019-09-30 11:05:00,150.93,151.13,150.79,150.87,4728.0,150.93,151.13,150.79,150.87,4728.0
2019-09-30 11:10:00,151.18,151.26,150.84,150.96,7666.0,151.18,151.26,150.84,150.96,7666.0
2019-09-30 11:15:00,150.74,151.01,150.74,150.93,3983.0,150.74,151.01,150.74,150.93,3983.0
2019-09-30 11:20:00,150.83,151.06,150.74,150.75,3401.0,150.83,151.06,150.74,150.75,3401.0
2019-09-30 11:25:00,150.97,151.21,150.9,150.95,800.0,150.97,151.21,150.9,150.95,800.0
2019-09-30 11:30:00,151.01,151.17,150.81,151.05,3300.0,151.01,151.17,150.81,151.05,3300.0
2019-09-30 11:35:00,151.12,151.21,151.03,151.03,1400.0,151.12,151.21,151.03,151.03,1400.0
2019-09-30 11:40:00,151.08,151.36,151.08,151.16,6700.0,151.08,151.36,151.08,151.16,6700.0
2019-09-30 11:45:00,151.15,151.15,150.68,150.68,1337.0,151.15,151.15,150.68,150.68,1337.0
2019-09-30 11:50:00,150.65,150.7,150.43,150.44,1058.0,150.65,150.7,150.43,150.44,1058.0
2019-09-30 11:55:00,150.4,150.4,150.23,150.23,200.0,150.4,150.4,150.23,150.23,200.0
2019-09-30 12:00:00,150.49,150.69,150.46,150.69,2457.0,150.49,150.69,150.46,150.69,2457.0
2019-09-30 12:05:00,150.64,150.86,150.63,150.86,612.0,150.64,150.86,150.63,150.86,612.0
2019-09-30 12:10:00,150.84,151.08,150.64,150.85,7111.0,150.84,151.08,150.64,150.85,7111.0
2019-09-30 12:15:00,150.89,150.89,150.76,150.85,1800.0,150.89,150.89,150.76,150.85,1800.0
2019-09-30 12:20:00,150.9,151.01,150.7,150.77,2025.0,150.9,151.01,150.7,150.77,2025.0
2019-09-30 12:25:00,150.84,150.93,150.73,150.81,2731.0,150.84,150.93,150.73,150.81,2731.0
2019-09-30 12:30:00,150.96,151.05,150.86,150.94,1400.0,150.96,151.05,150.86,150.94,1400.0
2019-09-30 12:35:00,151.05,151.1,150.93,150.95,2500.0,151.05,151.1,150.93,150.95,2500.0
2019-09-30 12:40:00,150.89,151.25,150.89,151.11,4004.0,150.89,151.25,150.89,151.11,4004.0
2019-09-30 12:45:00,151.25,151.66,151.25,151.61,3920.0,151.25,151.66,151.25,151.61,3920.0
2019-09-30 12:50:00,151.57,151.57,151.14,151.14,800.0,151.57,151.57,151.14,151.14,800.0
2019-09-30 12:55:00,151.22,151.27,151.13,151.13,1500.0,151.22,151.27,151.13,151.13,1500.0
2019-09-30 13:00:00,151.19,151.36,151.12,151.36,1555.0,151.19,151.36,151.12,151.36,1555.0
2019-09-30 13:05:00,151.52,151.61,151.46,151.61,2109.0,151.52,151.61,151.46,151.61,2109.0
2019-09-30 13:10:00,151.51,151.82,151.51,151.82,900.0,151.51,151.82,151.51,151.82,900.0
2019-09-30 13:15:00,151.83,151.89,151.72,151.8,1632.0,151.83,151.89,151.72,151.8,1632.0
2019-09-30 13:20:00,151.82,152.07,151.8,152.03,7376.0,151.82,152.07,151.8,152.03,7376.0
2019-09-30 13:25:00,151.95,152.06,151.76,151.76,4714.0,151.95,152.06,151.76,151.76,4714.0
2019-09-30 13:30:00,151.71,152.06,151.71,152.06,2670.0,151.71,152.06,151.71,152.06,2670.0
2019-09-30 13:35:00,152.17,152.17,152.02,152.05,3500.0,152.17,152.17,152.02,152.05,3500.0
2019-09-30 13:40:00,152.05,152.05,151.85,151.85,2300.0,152.05,152.05,151.85,151.85,2300.0
2019-09-30 13:45:00,151.85,151.93,151.75,151.93,1803.0,151.85,151.93,151.75,151.93,1803.0
2019-09-30 13:50:00,151.98,152.11,151.87,152.11,10436.0,151.98,152.11,151.87,152.11,10436.0
2019-09-30 13:55:00,152.07,152.8,152.06,152.66,14204.0,152.07,152.8,152.06,152.66,14204.0
2019-09-30 14:00:00,152.74,152.89,152.53,152.75,10803.0,152.74,152.89,152.53,152.75,10803.0
2019-09-30 14:05:00,152.75,152.98,152.7,152.82,6152.0,152.75,152.98,152.7,152.82,6152.0
2019-09-30 14:10:00,152.81,152.84,152.43,152.47,5459.0,152.81,152.84,152.43,152.47,5459.0
2019-09-30 14:15:00,152.34,152.69,152.34,152.37,3595.0,152.34,152.69,152.34,152.37,3595.0
2019-09-30 14:20:00,152.19,152.41,152.19,152.26,900.0,152.19,152.41,152.19,152.26,900.0
2019-09-30 14:25:00,152.22,152.36,152.14,152.36,1997.0,152.22,152.36,152.14,152.36,1997.0
2019-09-30 14:30:00,152.34,152.41,152.22,152.27,3900.0,152.34,152.41,152.22,152.27,3900.0
2019-09-30 14:35:00,152.2,152.24,151.98,151.98,4200.0,152.2,152.24,151.98,151.98,4200.0
2019-09-30 14:40:00,152.0,152.31,151.89,152.25,2574.0,152.0,152.31,151.89,152.25,2574.0
2019-09-30 14:45:00,152.13,152.15,151.95,152.0,2300.0,152.13,152.15,151.95,152.0,2300.0
2019-09-30 14:50:00,151.94,152.01,151.87,151.87,2000.0,151.94,152.01,151.87,151.87,2000.0
2019-09-30 14:55:00,151.85,151.95,151.65,151.65,3100.0,151.85,151.95,151.65,151.65,3100.0
2019-09-30 15:00:00,151.68,151.87,151.68,151.84,1350.0,151.68,151.87,151.68,151.84,1350.0
2019-09-30 15:05:00,151.86,151.88,151.73,151.74,2315.0,151.86,151.88,151.73,151.74,2315.0
2019-09-30 15:10:00,151.7,151.74,151.6,151.74,4622.0,151.7,151.74,151.6,151.74,4622.0
2019-09-30 15:15:00,151.63,151.71,151.58,151.58,1600.0,151.63,151.71,151.58,151.58,1600.0
2019-09-30 15:20:00,151.54,151.59,151.27,151.5,3400.0,151.54,151.59,151.27,151.5,3400.0
2019-09-30 15:25:00,151.53,151.63,151.49,151.57,2596.0,151.53,151.63,151.49,151.57,2596.0
2019-09-30 15:30:00,151.54,151.54,151.3,151.34,3935.0,151.54,151.54,151.3,151.34,3935.0
2019-09-30 15:35:00,151.33,151.58,151.33,151.42,4525.0,151.33,151.58,151.33,151.42,4525.0
2019-09-30 15:40:00,151.48,151.93,151.4,151.92,8341.0,151.48,151.93,151.4,151.92,8341.0
2019-09-30 15:45:00,151.89,152.15,151.43,151.55,15662.0,151.89,152.15,151.43,151.55,15662.0
2019-09-30 15:50:00,151.44,151.58,151.27,151.55,14794.0,151.44,151.58,151.27,151.55,14794.0
2019-09-30 15:55:00,151.51,151.76,151.5,151.67,13320.0,151.51,151.76,151.5,151.67,13320.0
2019-10-01 09:30:00,152.22,153.19,151.77,152.98,13448.0,152.22,153.19,151.77,152.98,13448.0
2019-10-01 09:35:00,152.51,152.51,151.05,151.05,1250.0,152.51,152.51,151.05,151.05,1250.0
2019-10-01 09:40:00,151.11,152.31,150.66,152.31,14125.0,151.11,152.31,150.66,152.31,14125.0
2019-10-01 09:45:00,151.8,152.55,151.01,151.26,11961.0,151.8,152.55,151.01,151.26,11961.0
2019-10-01 09:50:00,151.11,152.34,150.74,152.15,19844.0,151.11,152.34,150.74,152.15,19844.0
2019-10-01 09:55:00,152.19,152.28,152.11,152.19,1600.0,152.19,152.28,152.11,152.19,1600.0
2019-10-01 10:00:00,152.0,152.16,151.5,151.55,2732.0,152.0,152.16,151.5,151.55,2732.0
2019-10-01 10:05:00,151.17,151.53,150.96,151.13,2900.0,151.17,151.53,150.96,151.13,2900.0
2019-10-01 10:10:00,151.0,151.63,150.39,151.25,2678.0,151.0,151.63,150.39,151.25,2678.0
2019-10-01 10:15:00,151.42,152.22,151.42,151.91,2542.0,151.42,152.22,151.42,151.91,2542.0
2019-10-01 10:20:00,152.08,152.58,151.82,151.97,10285.0,152.08,152.58,151.82,151.97,10285.0
2019-10-01 10:25:00,152.03,152.23,151.7,151.9,20400.0,152.03,152.23,151.7,151.9,20400.0
2019-10-01 10:30:00,151.94,152.01,151.42,151.49,10698.0,151.94,152.01,151.42,151.49,10698.0
2019-10-01 10:35:00,151.63,152.23,151.45,152.17,4187.0,151.63,152.23,151.45,152.17,4187.0
2019-10-01 10:40:00,152.25,152.93,152.25,152.41,10027.0,152.25,152.93,152.25,152.41,10027.0
2019-10-01 10:45:00,152.3,152.9,152.07,152.07,3030.0,152.3,152.9,152.07,152.07,3030.0
2019-10-01 10:50:00,152.28,152.76,152.19,152.76,5511.0,152.28,152.76,152.19,152.76,5511.0
2019-10-01 10:55:00,152.77,153.03,152.65,152.8,7129.0,152.77,153.03,152.65,152.8,7129.0
2019-10-01 11:00:00,152.59,152.76,152.49,152.76,2104.0,152.59,152.76,152.49,152.76,2104.0
2019-10-01 11:05:00,152.83,152.98,152.72,152.72,7011.0,152.83,152.98,152.72,152.72,7011.0
2019-10-01 11:10:00,152.75,152.88,152.52,152.52,2230.0,152.75,152.88,152.52,152.52,2230.0
2019-10-01 11:15:00,152.52,152.65,152.22,152.55,3524.0,152.52,152.65,152.22,152.55,3524.0
2019-10-01 11:20:00,152.58,152.78,152.42,152.7,1800.0,152.58,152.78,152.42,152.7,1800.0
2019-10-01 11:25:00,152.63,152.76,152.63,152.69,1229.0,152.63,152.76,152.63,152.69,1229.0
2019-10-01 11:30:00,152.69,152.69,152.21,152.46,3814.0,152.69,152.69,152.21,152.46,3814.0
2019-10-01 11:35:00,152.53,152.59,152.33,152.34,1300.0,152.53,152.59,152.33,152.34,1300.0
2019-10-01 11:40:00,152.26,152.31,151.89,152.19,2716.0,152.26,152.31,151.89,152.19,2716.0
2019-10-01 11:45:00,152.51,152.51,151.89,152.02,1431.0,152.51,152.51,151.89,152.02,1431.0
2019-10-01 11:50:00,151.97,152.33,151.95,151.98,4684.0,151.97,152.33,151.95,151.98,4684.0
2019-10-01 11:55:00,151.81,152.2,151.81,152.2,2000.0,151.81,152.2,151.81,152.2,2000.0
2019-10-01 12:00:00,151.91,152.15,151.89,152.02,2300.0,151.91,152.15,151.89,152.02,2300.0
2019-10-01 12:05:00,152.0,152.27,151.9,152.17,6995.0,152.0,152.27,151.9,152.17,6995.0
2019-10-01 12:10:00,152.0,152.02,151.5,151.5,5303.0,152.0,152.02,151.5,151.5,5303.0
2019-10-01 12:15:00,151.4,151.85,151.27,151.85,3174.0,151.4,151.85,151.27,151.85,3174.0
2019-10-01 12:20:00,151.86,152.0,151.44,151.69,6504.0,151.86,152.0,151.44,151.69,6504.0
2019-10-01 12:25:00,151.56,151.76,151.56,151.64,1250.0,151.56,151.76,151.56,151.64,1250.0
2019-10-01 12:30:00,151.64,151.74,151.4,151.64,2400.0,151.64,151.74,151.4,151.64,2400.0
2019-10-01 12:35:00,151.72,151.89,151.71,151.83,1115.0,151.72,151.89,151.71,151.83,1115.0
2019-10-01 12:40:00,151.85,152.69,151.85,152.69,1900.0,151.85,152.69,151.85,152.69,1900.0
2019-10-01 12:45:00,152.86,152.9,152.49,152.49,1300.0,152.86,152.9,152.49,152.49,1300.0
2019-10-01 12:50:00,152.61,152.72,152.5,152.5,1600.0,152.61,152.72,152.5,152.5,1600.0
2019-10-01 12:55:00,152.37,152.59,152.32,152.42,4337.0,152.37,152.59,152.32,152.42,4337.0
2019-10-01 13:00:00,152.39,152.41,151.99,152.19,2400.0,152.39,152.41,151.99,152.19,2400.0
2019-10-01 13:05:00,152.18,152.22,152.0,152.14,1812.0,152.18,152.22,152.0,152.14,1812.0
2019-10-01 13:10:00,152.06,152.06,151.72,151.81,1600.0,152.06,152.06,151.72,151.81,1600.0
2019-10-01 13:15:00,151.68,151.83,151.63,151.77,1521.0,151.68,151.83,151.63,151.77,1521.0
2019-10-01 13:20:00,151.8,151.8,151.64,151.72,1300.0,151.8,151.8,151.64,151.72,1300.0
2019-10-01 13:25:00,151.75,151.93,151.65,151.65,908.0,151.75,151.93,151.65,151.65,908.0
2019-10-01 13:30:00,151.68,151.77,151.36,151.36,1079.0,151.68,151.77,151.36,151.36,1079.0
2019-10-01 13:35:00,151.31,151.49,151.3,151.42,1250.0,151.31,151.49,151.3,151.42,1250.0
2019-10-01 13:40:00,151.5,151.6,151.42,151.5,1107.0,151.5,151.6,151.42,151.5,1107.0
2019-10-01 13:45:00,151.39,151.62,151.38,151.62,700.0,151.39,151.62,151.38,151.62,700.0
2019-10-01 13:50:00,151.63,151.65,151.49,151.56,1802.0,151.63,151.65,151.49,151.56,1802.0
2019-10-01 13:55:00,151.45,151.46,151.18,151.38,7197.0,151.45,151.46,151.18,151.38,7197.0
2019-10-01 14:00:00,151.31,151.72,151.1,151.56,6347.0,151.31,151.72,151.1,151.56,6347.0
2019-10-01 14:05:00,151.55,151.55,151.21,151.21,10760.0,151.55,151.55,151.21,151.21,10760.0
2019-10-01 14:10:00,151.03,151.44,151.03,151.4,2000.0,151.03,151.44,151.03,151.4,2000.0
2019-10-01 14:15:00,151.4,151.5,151.31,151.47,2405.0,151.4,151.5,151.31,151.47,2405.0
2019-10-01 14:20:00,151.47,151.57,151.4,151.43,2200.0,151.47,151.57,151.4,151.43,2200.0
2019-10-01 14:25:00,151.36,151.36,151.25,151.25,851.0,151.36,151.36,151.25,151.25,851.0
2019-10-01 14:30:00,151.14,151.5,151.13,151.5,1303.0,151.14,151.5,151.13,151.5,1303.0
2019-10-01 14:35:00,151.51,151.51,151.24,151.41,800.0,151.51,151.51,151.24,151.41,800.0
2019-10-01 14:40:00,151.44,151.47,151.42,151.47,900.0,151.44,151.47,151.42,151.47,900.0
2019-10-01 14:45:00,151.53,151.7,151.53,151.69,900.0,151.53,151.7,151.53,151.69,900.0
2019-10-01 14:50:00,151.61,151.86,151.6,151.86,2733.0,151.61,151.86,151.6,151.86,2733.0
2019-10-01 14:55:00,151.72,151.92,151.65,151.72,1828.0,151.72,151.92,151.65,151.72,1828.0
2019-10-01 15:00:00,151.58,151.65,151.34,151.53,2248.0,151.58,151.65,151.34,151.53,2248.0
2019-10-01 15:05:00,151.62,151.73,151.42,151.65,2085.0,151.62,151.73,151.42,151.65,2085.0
2019-10-01 15:10:00,151.59,151.59,151.02,151.17,2096.0,151.59,151.59,151.02,151.17,2096.0
2019-10-01 15:15:00,151.12,151.19,150.95,151.02,1436.0,151.12,151.19,150.95,151.02,1436.0
2019-10-01 15:20:00,150.92,151.07,150.83,150.96,2774.0,150.92,151.07,150.83,150.96,2774.0
2019-10-01 15:25:00,150.99,151.22,150.99,151.22,1800.0,150.99,151.22,150.99,151.22,1800.0
2019-10-01 15:30:00,151.08,151.43,151.0,151.43,3100.0,151.08,151.43,151.0,151.43,3100.0
2019-10-01 15:35:00,151.37,151.44,151.13,151.13,4731.0,151.37,151.44,151.13,151.13,4731.0
2019-10-01 15:40:00,151.14,151.14,150.8,150.89,4100.0,151.14,151.14,150.8,150.89,4100.0
2019-10-01 15:45:00,151.0,151.07,150.78,150.82,2220.0,151.0,151.07,150.78,150.82,2220.0
2019-10-01 15:50:00,150.73,151.17,150.6,151.04,20863.0,150.73,151.17,150.6,151.04,20863.0
2019-10-01 15:55:00,150.87,151.17,150.73,150.76,15671.0,150.87,151.17,150.73,150.76,15671.0
2019-10-02 09:30:00,148.76,149.98,148.76,149.81,12155.0,148.76,149.98,148.76,149.81,12155.0
2019-10-02 09:35:00,149.61,149.98,149.02,149.02,6200.0,149.61,149.98,149.02,149.02,6200.0
2019-10-02 09:40:00,149.4,149.77,148.25,148.82,7483.0,149.4,149.77,148.25,148.82,7483.0
2019-10-02 09:45:00,148.97,149.14,148.65,148.96,7001.0,148.97,149.14,148.65,148.96,7001.0
2019-10-02 09:50:00,148.77,148.99,147.91,148.5,6127.0,148.77,148.99,147.91,148.5,6127.0
2019-10-02 09:55:00,148.49,148.53,147.57,147.62,9800.0,148.49,148.53,147.57,147.62,9800.0
2019-10-02 10:00:00,147.8,148.11,146.88,148.11,9067.0,147.8,148.11,146.88,148.11,9067.0
2019-10-02 10:05:00,148.29,149.02,148.29,148.3,4100.0,148.29,149.02,148.29,148.3,4100.0
2019-10-02 10:10:00,147.96,148.18,147.76,148.18,1300.0,147.96,148.18,147.76,148.18,1300.0
2019-10-02 10:15:00,147.75,148.09,147.69,148.02,5232.0,147.75,148.09,147.69,148.02,5232.0
2019-10-02 10:20:00,148.03,148.11,147.6,147.77,2463.0,148.03,148.11,147.6,147.77,2463.0
2019-10-02 10:25:00,147.67,147.67,147.23,147.53,2183.0,147.67,147.67,147.23,147.53,2183.0
2019-10-02 10:30:00,147.37,147.39,146.88,147.17,2200.0,147.37,147.39,146.88,147.17,2200.0
2019-10-02 10:35:00,147.27,147.46,147.27,147.36,1391.0,147.27,147.46,147.27,147.36,1391.0
2019-10-02 10:40:00,147.3,147.93,147.23,147.93,2000.0,147.3,147.93,147.23,147.93,2000.0
2019-10-02 10:45:00,147.64,147.65,147.37,147.37,1100.0,147.64,147.65,147.37,147.37,1100.0
2019-10-02 10:50:00,147.35,148.14,147.33,148.14,8260.0,147.35,148.14,147.33,148.14,8260.0
2019-10-02 10:55:00,147.96,148.49,147.95,148.09,3300.0,147.96,148.49,147.95,148.09,3300.0
2019-10-02 11:00:00,147.99,148.57,147.94,147.98,9070.0,147.99,148.57,147.94,147.98,9070.0
2019-10-02 11:05:00,148.19,148.37,147.96,148.37,2731.0,148.19,148.37,147.96,148.37,2731.0
2019-10-02 11:10:00,148.2,148.37,148.09,148.25,2116.0,148.2,148.37,148.09,148.25,2116.0
2019-10-02 11:15:00,148.25,148.66,148.25,148.66,8700.0,148.25,148.66,148.25,148.66,8700.0
2019-10-02 11:20:00,148.79,148.93,148.32,148.81,9750.0,148.79,148.93,148.32,148.81,9750.0
2019-10-02 11:25:00,148.9,148.9,148.47,148.52,5358.0,148.9,148.9,148.47,148.52,5358.0
2019-10-02 11:30:00,148.77,149.26,148.54,149.0,8640.0,148.77,149.26,148.54,149.0,8640.0
2019-10-02 11:35:00,149.11,149.96,148.94,149.94,16465.0,149.11,149.96,148.94,149.94,16465.0
2019-10-02 11:40:00,149.8,150.57,149.73,150.31,17632.0,149.8,150.57,149.73,150.31,17632.0
2019-10-02 11:45:00,150.38,150.64,149.77,149.77,13768.0,150.38,150.64,149.77,149.77,13768.0
2019-10-02 11:50:00,149.68,149.75,149.44,149.67,2484.0,149.68,149.75,149.44,149.67,2484.0
2019-10-02 11:55:00,149.58,149.86,149.44,149.84,2255.0,149.58,149.86,149.44,149.84,2255.0
2019-10-02 12:00:00,149.6,149.6,149.24,149.24,3307.0,149.6,149.6,149.24,149.24,3307.0
2019-10-02 12:05:00,149.25,149.9,149.25,149.76,21747.0,149.25,149.9,149.25,149.76,21747.0
2019-10-02 12:10:00,149.76,150.04,149.75,149.92,20691.0,149.76,150.04,149.75,149.92,20691.0
2019-10-02 12:15:00,149.86,150.48,149.85,150.42,18197.0,149.86,150.48,149.85,150.42,18197.0
2019-10-02 12:20:00,150.3,150.76,150.29,150.63,18482.0,150.3,150.76,150.29,150.63,18482.0
2019-10-02 12:25:00,150.51,150.67,149.69,149.81,14201.0,150.51,150.67,149.69,149.81,14201.0
2019-10-02 12:30:00,149.95,149.96,149.7,149.81,3021.0,149.95,149.96,149.7,149.81,3021.0
2019-10-02 12:35:00,149.8,149.8,149.39,149.39,11498.0,149.8,149.8,149.39,149.39,11498.0
2019-10-02 12:40:00,149.49,149.56,148.91,148.93,900.0,149.49,149.56,148.91,148.93,900.0
2019-10-02 12:45:00,148.83,149.04,148.79,148.81,2000.0,148.83,149.04,148.79,148.81,2000.0
2019-10-02 12:50:00,148.75,148.98,148.72,148.98,1824.0,148.75,148.98,148.72,148.98,1824.0
2019-10-02 12:55:00,148.79,149.08,148.77,148.97,6761.0,148.79,149.08,148.77,148.97,6761.0
2019-10-02 13:00:00,148.9,149.23,148.81,149.22,2600.0,148.9,149.23,148.81,149.22,2600.0
2019-10-02 13:05:00,149.27,149.36,149.21,149.35,1500.0,149.27,149.36,149.21,149.35,1500.0
2019-10-02 13:10:00,149.36,149.76,149.36,149.75,2910.0,149.36,149.76,149.36,149.75,2910.0
2019-10-02 13:15:00,149.57,149.62,149.39,149.53,1315.0,149.57,149.62,149.39,149.53,1315.0
2019-10-02 13:20:00,149.54,149.73,149.43,149.73,4716.0,149.54,149.73,149.43,149.73,4716.0
2019-10-02 13:25:00,149.64,150.04,149.64,150.04,2332.0,149.64,150.04,149.64,150.04,2332.0
2019-10-02 13:30:00,149.87,149.96,149.39,149.39,800.0,149.87,149.96,149.39,149.39,800.0
2019-10-02 13:35:00,149.56,149.86,149.56,149.81,2296.0,149.56,149.86,149.56,149.81,2296.0
2019-10-02 13:40:00,149.82,149.9,149.76,149.83,2200.0,149.82,149.9,149.76,149.83,2200.0
2019-10-02 13:45:00,149.73,149.75,149.33,149.33,3804.0,149.73,149.75,149.33,149.33,3804.0
2019-10-02 13:50:00,149.24,149.25,149.21,149.25,400.0,149.24,149.25,149.21,149.25,400.0
2019-10-02 13:55:00,149.32,149.73,149.07,149.14,4338.0,149.32,149.73,149.07,149.14,4338.0
2019-10-02 14:00:00,149.13,149.13,148.6,148.99,9405.0,149.13,149.13,148.6,148.99,9405.0
2019-10-02 14:05:00,148.82,148.92,148.63,148.92,4603.0,148.82,148.92,148.63,148.92,4603.0
2019-10-02 14:10:00,149.03,149.2,148.85,149.02,6336.0,149.03,149.2,148.85,149.02,6336.0
2019-10-02 14:15:00,149.1,149.83,149.1,149.82,3247.0,149.1,149.83,149.1,149.82,3247.0
2019-10-02 14:20:00,149.82,149.97,149.8,149.84,1305.0,149.82,149.97,149.8,149.84,1305.0
2019-10-02 14:25:00,149.84,150.19,149.83,150.07,6901.0,149.84,150.19,149.83,150.07,6901.0
2019-10-02 14:30:00,150.02,150.39,149.97,150.39,4999.0,150.02,150.39,149.97,150.39,4999.0
2019-10-02 14:35:00,150.32,150.39,150.13,150.32,5386.0,150.32,150.39,150.13,150.32,5386.0
2019-10-02 14:40:00,150.24,150.45,150.17,150.3,7300.0,150.24,150.45,150.17,150.3,7300.0
2019-10-02 14:45:00,150.3,150.38,150.22,150.22,3302.0,150.3,150.38,150.22,150.22,3302.0
2019-10-02 14:50:00,150.23,150.24,149.89,150.0,5040.0,150.23,150.24,149.89,150.0,5040.0
2019-10-02 14:55:00,150.0,150.14,149.99,150.04,1200.0,150.0,150.14,149.99,150.04,1200.0
2019-10-02 15:00:00,150.08,150.11,149.6,149.6,5001.0,150.08,150.11,149.6,149.6,5001.0
2019-10-02 15:05:00,149.74,149.89,149.58,149.58,3805.0,149.74,149.89,149.58,149.58,3805.0
2019-10-02 15:10:00,149.61,150.26,149.61,150.18,4102.0,149.61,150.26,149.61,150.18,4102.0
2019-10-02 15:15:00,150.19,150.52,150.16,150.52,4631.0,150.19,150.52,150.16,150.52,4631.0
2019-10-02 15:20:00,150.53,150.6,150.3,150.5,3957.0,150.53,150.6,150.3,150.5,3957.0
2019-10-02 15:25:00,150.51,150.6,150.44,150.45,3409.0,150.51,150.6,150.44,150.45,3409.0
2019-10-02 15:30:00,150.44,150.68,150.37,150.68,5569.0,150.44,150.68,150.37,150.68,5569.0
2019-10-02 15:35:00,150.65,150.78,150.42,150.49,8495.0,150.65,150.78,150.42,150.49,8495.0
2019-10-02 15:40:00,150.5,150.61,150.23,150.33,9061.0,150.5,150.61,150.23,150.33,9061.0
2019-10-02 15:45:00,150.21,150.37,149.99,150.24,8236.0,150.21,150.37,149.99,150.24,8236.0
2019-10-02 15:50:00,150.18,150.52,150.01,150.52,6500.0,150.18,150.52,150.01,150.52,6500.0
2019-10-02 15:55:00,150.51,150.55,150.22,150.37,13019.0,150.51,150.55,150.22,150.37,13019.0
2019-10-03 09:30:00,150.6,151.91,150.03,150.93,10506.0,150.6,151.91,150.03,150.93,10506.0
2019-10-03 09:35:00,151.24,151.84,150.54,150.55,1800.0,151.24,151.84,150.54,150.55,1800.0
2019-10-03 09:40:00,150.12,150.28,149.57,149.57,3900.0,150.12,150.28,149.57,149.57,3900.0
2019-10-03 09:45:00,149.57,151.04,149.57,150.33,6600.0,149.57,151.04,149.57,150.33,6600.0
2019-10-03 09:50:00,150.55,150.8,149.82,149.91,2000.0,150.55,150.8,149.82,149.91,2000.0
2019-10-03 09:55:00,149.74,150.38,149.57,149.92,4350.0,149.74,150.38,149.57,149.92,4350.0
2019-10-03 10:00:00,149.79,149.79,148.4,148.9,11119.0,149.79,149.79,148.4,148.9,11119.0
2019-10-03 10:05:00,148.78,149.29,148.72,149.25,7741.0,148.78,149.29,148.72,149.25,7741.0
2019-10-03 10:10:00,149.09,149.6,149.08,149.59,2800.0,149.09,149.6,149.08,149.59,2800.0
2019-10-03 10:15:00,149.85,150.31,149.63,150.31,2193.0,149.85,150.31,149.63,150.31,2193.0
2019-10-03 10:20:00,150.53,151.22,150.44,151.15,1900.0,150.53,151.22,150.44,151.15,1900.0
2019-10-03 10:25:00,151.09,152.27,150.99,152.15,4750.0,151.09,152.27,150.99,152.15,4750.0
2019-10-03 10:30:00,151.92,152.33,151.58,152.33,7600.0,151.92,152.33,151.58,152.33,7600.0
2019-10-03 10:35:00,151.99,153.02,151.99,152.74,6620.0,151.99,153.02,151.99,152.74,6620.0
2019-10-03 10:40:00,152.74,152.95,152.73,152.73,21225.0,152.74,152.95,152.73,152.73,21225.0
2019-10-03 10:45:00,152.7,153.08,152.58,152.6,10141.0,152.7,153.08,152.58,152.6,10141.0
2019-10-03 10:50:00,152.55,152.97,152.11,152.43,3050.0,152.55,152.97,152.11,152.43,3050.0
2019-10-03 10:55:00,152.46,153.23,152.43,153.23,3892.0,152.46,153.23,152.43,153.23,3892.0
2019-10-03 11:00:00,152.89,154.94,152.89,154.75,15393.0,152.89,154.94,152.89,154.75,15393.0
2019-10-03 11:05:00,154.83,155.59,154.63,155.43,8628.0,154.83,155.59,154.63,155.43,8628.0
2019-10-03 11:10:00,155.21,155.87,155.21,155.3,7083.0,155.21,155.87,155.21,155.3,7083.0
2019-10-03 11:15:00,155.31,156.15,155.31,155.92,8100.0,155.31,156.15,155.31,155.92,8100.0
2019-10-03 11:20:00,155.97,155.99,155.31,155.4,5500.0,155.97,155.99,155.31,155.4,5500.0
2019-10-03 11:25:00,155.38,155.56,155.22,155.49,4388.0,155.38,155.56,155.22,155.49,4388.0
2019-10-03 11:30:00,155.43,155.94,154.9,154.91,8156.0,155.43,155.94,154.9,154.91,8156.0
2019-10-03 11:35:00,155.01,155.27,154.89,155.0,3542.0,155.01,155.27,154.89,155.0,3542.0
2019-10-03 11:40:00,154.99,155.55,154.98,155.55,2700.0,154.99,155.55,154.98,155.55,2700.0
2019-10-03 11:45:00,155.55,155.83,155.5,155.67,3700.0,155.55,155.83,155.5,155.67,3700.0
2019-10-03 11:50:00,155.35,155.42,155.24,155.42,1400.0,155.35,155.42,155.24,155.42,1400.0
2019-10-03 11:55:00,155.52,155.62,155.23,155.43,4800.0,155.52,155.62,155.23,155.43,4800.0
2019-10-03 12:00:00,155.43,155.67,155.22,155.22,1725.0,155.43,155.67,155.22,155.22,1725.0
2019-10-03 12:05:00,155.2,155.38,155.17,155.17,2000.0,155.2,155.38,155.17,155.17,2000.0
2019-10-03 12:10:00,155.32,155.48,155.12,155.48,2772.0,155.32,155.48,155.12,155.48,2772.0
2019-10-03 12:15:00,155.38,155.38,154.58,154.6,4499.0,155.38,155.38,154.58,154.6,4499.0
2019-10-03 12:20:00,154.58,155.04,154.52,155.04,4800.0,154.58,155.04,154.52,155.04,4800.0
2019-10-03 12:25:00,155.09,155.66,155.08,155.51,2714.0,155.09,155.66,155.08,155.51,2714.0
2019-10-03 12:30:00,155.51,156.25,155.5,156.08,8652.0,155.51,156.25,155.5,156.08,8652.0
2019-10-03 12:35:00,156.14,156.21,156.01,156.21,2306.0,156.14,156.21,156.01,156.21,2306.0
2019-10-03 12:40:00,156.29,156.3,156.07,156.19,5656.0,156.29,156.3,156.07,156.19,5656.0
2019-10-03 12:45:00,156.2,156.34,156.15,156.21,4900.0,156.2,156.34,156.15,156.21,4900.0
2019-10-03 12:50:00,156.21,156.29,156.05,156.05,2920.0,156.21,156.29,156.05,156.05,2920.0
2019-10-03 12:55:00,156.05,156.34,156.05,156.24,3261.0,156.05,156.34,156.05,156.24,3261.0
2019-10-03 13:00:00,156.27,156.52,156.27,156.48,5747.0,156.27,156.52,156.27,156.48,5747.0
2019-10-03 13:05:00,156.41,156.65,156.34,156.57,2926.0,156.41,156.65,156.34,156.57,2926.0
2019-10-03 13:10:00,156.51,156.73,156.51,156.72,1240.0,156.51,156.73,156.51,156.72,1240.0
2019-10-03 13:15:00,156.78,156.81,156.5,156.54,8021.0,156.78,156.81,156.5,156.54,8021.0
2019-10-03 13:20:00,156.54,156.6,156.36,156.45,5742.0,156.54,156.6,156.36,156.45,5742.0
2019-10-03 13:25:00,156.44,156.51,156.36,156.38,3200.0,156.44,156.51,156.36,156.38,3200.0
2019-10-03 13:30:00,156.42,156.51,156.3,156.51,4898.0,156.42,156.51,156.3,156.51,4898.0
2019-10-03 13:35:00,156.51,156.55,156.3,156.55,1906.0,156.51,156.55,156.3,156.55,1906.0
2019-10-03 13:40:00,156.57,156.85,156.53,156.85,7250.0,156.57,156.85,156.53,156.85,7250.0
2019-10-03 13:45:00,156.85,157.3,156.85,157.04,4800.0,156.85,157.3,156.85,157.04,4800.0
2019-10-03 13:50:00,157.03,157.42,156.99,157.42,3432.0,157.03,157.42,156.99,157.42,3432.0
2019-10-03 13:55:00,157.23,157.23,157.08,157.14,2669.0,157.23,157.23,157.08,157.14,2669.0
2019-10-03 14:00:00,157.11,157.24,157.07,157.09,5000.0,157.11,157.24,157.07,157.09,5000.0
2019-10-03 14:05:00,157.18,157.37,157.04,157.33,15418.0,157.18,157.37,157.04,157.33,15418.0
2019-10-03 14:10:00,157.35,157.49,157.24,157.49,5554.0,157.35,157.49,157.24,157.49,5554.0
2019-10-03 14:15:00,157.49,157.88,157.49,157.72,2900.0,157.49,157.88,157.49,157.72,2900.0
2019-10-03 14:20:00,157.7,157.98,157.7,157.92,3955.0,157.7,157.98,157.7,157.92,3955.0
2019-10-03 14:25:00,157.81,158.06,157.81,157.95,9061.0,157.81,158.06,157.81,157.95,9061.0
2019-10-03 14:30:00,158.0,158.15,157.86,157.94,6300.0,158.0,158.15,157.86,157.94,6300.0
2019-10-03 14:35:00,157.95,158.21,157.9,158.0,8494.0,157.95,158.21,157.9,158.0,8494.0
2019-10-03 14:40:00,157.9,158.56,157.9,158.56,4400.0,157.9,158.56,157.9,158.56,4400.0
2019-10-03 14:45:00,158.51,158.52,158.21,158.28,3753.0,158.51,158.52,158.21,158.28,3753.0
2019-10-03 14:50:00,158.28,158.54,158.28,158.38,6700.0,158.28,158.54,158.28,158.38,6700.0
2019-10-03 14:55:00,158.34,158.49,157.91,158.02,4997.0,158.34,158.49,157.91,158.02,4997.0
2019-10-03 15:00:00,158.03,158.11,157.83,157.85,2502.0,158.03,158.11,157.83,157.85,2502.0
2019-10-03 15:05:00,157.84,157.84,157.32,157.46,17239.0,157.84,157.84,157.32,157.46,17239.0
2019-10-03 15:10:00,157.49,157.79,157.45,157.61,7512.0,157.49,157.79,157.45,157.61,7512.0
2019-10-03 15:15:00,157.6,157.6,156.94,157.37,12170.0,157.6,157.6,156.94,157.37,12170.0
2019-10-03 15:20:00,157.37,157.41,157.19,157.19,13807.0,157.37,157.41,157.19,157.19,13807.0
2019-10-03 15:25:00,157.24,157.27,156.78,157.11,5411.0,157.24,157.27,156.78,157.11,5411.0
2019-10-03 15:30:00,157.16,157.22,156.92,157.22,7331.0,157.16,157.22,156.92,157.22,7331.0
2019-10-03 15:35:00,157.25,157.53,157.25,157.29,7676.0,157.25,157.53,157.25,157.29,7676.0
2019-10-03 15:40:00,157.3,157.55,157.29,157.37,22203.0,157.3,157.55,157.29,157.37,22203.0
2019-10-03 15:45:00,157.32,157.5,157.26,157.33,8000.0,157.32,157.5,157.26,157.33,8000.0
2019-10-03 15:50:00,157.33,157.54,157.16,157.16,21407.0,157.33,157.54,157.16,157.16,21407.0
2019-10-03 15:55:00,157.26,157.49,157.21,157.31,32686.0,157.26,157.49,157.21,157.31,32686.0
2019-10-04 09:30:00,158.84,160.23,158.84,159.2,19983.0,158.84,160.23,158.84,159.2,19983.0
2019-10-04 09:35:00,159.27,160.42,159.26,160.19,7755.0,159.27,160.42,159.26,160.19,7755.0
2019-10-04 09:40:00,160.09,160.44,159.79,159.87,13325.0,160.09,160.44,159.79,159.87,13325.0
2019-10-04 09:45:00,159.68,159.87,158.83,159.87,7731.0,159.68,159.87,158.83,159.87,7731.0
2019-10-04 09:50:00,159.88,159.88,159.46,159.64,8901.0,159.88,159.88,159.46,159.64,8901.0
2019-10-04 09:55:00,159.78,159.83,158.91,159.06,6429.0,159.78,159.83,158.91,159.06,6429.0
2019-10-04 10:00:00,158.86,158.87,157.58,157.58,5506.0,158.86,158.87,157.58,157.58,5506.0
2019-10-04 10:05:00,157.79,157.93,156.87,156.99,4100.0,157.79,157.93,156.87,156.99,4100.0
2019-10-04 10:10:00,157.01,157.7,156.61,157.61,10929.0,157.01,157.7,156.61,157.61,10929.0
2019-10-04 10:15:00,157.53,157.55,156.5,156.5,14702.0,157.53,157.55,156.5,156.5,14702.0
2019-10-04 10:20:00,156.47,156.63,156.21,156.39,2300.0,156.47,156.63,156.21,156.39,2300.0
2019-10-04 10:25:00,156.38,156.52,155.58,155.59,5390.0,156.38,156.52,155.58,155.59,5390.0
2019-10-04 10:30:00,155.59,155.78,155.09,155.68,2895.0,155.59,155.78,155.09,155.68,2895.0
2019-10-04 10:35:00,155.65,155.92,155.25,155.83,3250.0,155.65,155.92,155.25,155.83,3250.0
2019-10-04 10:40:00,155.85,155.85,155.46,155.51,1400.0,155.85,155.85,155.46,155.51,1400.0
2019-10-04 10:45:00,155.6,155.79,155.06,155.79,3500.0,155.6,155.79,155.06,155.79,3500.0
2019-10-04 10:50:00,155.71,156.42,155.71,156.42,2570.0,155.71,156.42,155.71,156.42,2570.0
2019-10-04 10:55:00,156.42,156.45,156.1,156.45,902.0,156.42,156.45,156.1,156.45,902.0
2019-10-04 11:00:00,156.47,157.18,156.39,156.78,2550.0,156.47,157.18,156.39,156.78,2550.0
2019-10-04 11:05:00,157.16,157.31,156.7,156.82,5477.0,157.16,157.31,156.7,156.82,5477.0
2019-10-04 11:10:00,156.77,157.03,156.42,157.03,4564.0,156.77,157.03,156.42,157.03,4564.0
2019-10-04 11:15:00,156.85,156.94,156.73,156.94,2600.0,156.85,156.94,156.73,156.94,2600.0
2019-10-04 11:20:00,156.91,157.07,156.45,156.98,3813.0,156.91,157.07,156.45,156.98,3813.0
2019-10-04 11:25:00,157.09,157.41,157.04,157.04,4550.0,157.09,157.41,157.04,157.04,4550.0
2019-10-04 11:30:00,157.0,157.12,156.69,156.82,2620.0,157.0,157.12,156.69,156.82,2620.0
2019-10-04 11:35:00,156.73,157.08,156.73,156.86,1136.0,156.73,157.08,156.73,156.86,1136.0
2019-10-04 11:40:00,156.96,156.96,156.65,156.72,1425.0,156.96,156.96,156.65,156.72,1425.0
2019-10-04 11:45:00,156.84,156.92,156.74,156.78,1600.0,156.84,156.92,156.74,156.78,1600.0
2019-10-04 11:50:00,157.0,157.33,156.96,157.19,2900.0,157.0,157.33,156.96,157.19,2900.0
2019-10-04 11:55:00,157.19,157.19,156.87,157.0,2600.0,157.19,157.19,156.87,157.0,2600.0
2019-10-04 12:00:00,157.0,157.4,156.96,157.19,3694.0,157.0,157.4,156.96,157.19,3694.0
2019-10-04 12:05:00,157.53,157.66,157.46,157.51,2100.0,157.53,157.66,157.46,157.51,2100.0
2019-10-04 12:10:00,157.42,157.89,157.38,157.43,3130.0,157.42,157.89,157.38,157.43,3130.0
2019-10-04 12:15:00,157.33,157.33,157.11,157.3,1700.0,157.33,157.33,157.11,157.3,1700.0
2019-10-04 12:20:00,157.22,157.3,156.92,157.08,700.0,157.22,157.3,156.92,157.08,700.0
2019-10-04 12:25:00,157.26,157.26,156.97,157.06,400.0,157.26,157.26,156.97,157.06,400.0
2019-10-04 12:30:00,157.16,157.34,157.07,157.07,800.0,157.16,157.34,157.07,157.07,800.0
2019-10-04 12:35:00,157.22,157.34,157.14,157.17,700.0,157.22,157.34,157.14,157.17,700.0
2019-10-04 12:40:00,157.2,157.44,157.1,157.29,2555.0,157.2,157.44,157.1,157.29,2555.0
2019-10-04 12:45:00,157.27,157.27,157.19,157.25,1100.0,157.27,157.27,157.19,157.25,1100.0
2019-10-04 12:50:00,157.35,157.35,157.09,157.18,2000.0,157.35,157.35,157.09,157.18,2000.0
2019-10-04 12:55:00,157.08,157.18,157.07,157.18,1800.0,157.08,157.18,157.07,157.18,1800.0
2019-10-04 13:00:00,157.18,157.46,156.96,157.37,5300.0,157.18,157.46,156.96,157.37,5300.0
2019-10-04 13:05:00,157.33,157.53,157.33,157.45,1000.0,157.33,157.53,157.33,157.45,1000.0
2019-10-04 13:10:00,157.32,157.38,157.24,157.38,1700.0,157.32,157.38,157.24,157.38,1700.0
2019-10-04 13:15:00,157.45,157.63,157.43,157.63,600.0,157.45,157.63,157.43,157.63,600.0
2019-10-04 13:20:00,157.73,157.8,157.72,157.8,790.0,157.73,157.8,157.72,157.8,790.0
2019-10-04 13:25:00,157.78,158.26,157.72,158.26,2479.0,157.78,158.26,157.72,158.26,2479.0
2019-10-04 13:30:00,158.23,158.4,158.22,158.4,3438.0,158.23,158.4,158.22,158.4,3438.0
2019-10-04 13:35:00,158.37,158.87,158.33,158.75,10863.0,158.37,158.87,158.33,158.75,10863.0
2019-10-04 13:40:00,158.71,158.71,158.53,158.66,4690.0,158.71,158.71,158.53,158.66,4690.0
2019-10-04 13:45:00,158.52,158.56,158.25,158.34,800.0,158.52,158.56,158.25,158.34,800.0
2019-10-04 13:50:00,158.34,158.35,157.99,158.24,5624.0,158.34,158.35,157.99,158.24,5624.0
2019-10-04 13:55:00,158.29,158.5,158.14,158.25,2700.0,158.29,158.5,158.14,158.25,2700.0
2019-10-04 14:00:00,158.45,158.45,158.15,158.35,607.0,158.45,158.45,158.15,158.35,607.0
2019-10-04 14:05:00,158.22,158.49,158.22,158.39,1195.0,158.22,158.49,158.22,158.39,1195.0
2019-10-04 14:10:00,158.5,158.61,158.48,158.52,761.0,158.5,158.61,158.48,158.52,761.0
2019-10-04 14:15:00,158.69,158.69,158.37,158.37,600.0,158.69,158.69,158.37,158.37,600.0
2019-10-04 14:20:00,158.31,158.48,158.2,158.21,828.0,158.31,158.48,158.2,158.21,828.0
2019-10-04 14:25:00,158.4,158.44,158.27,158.36,907.0,158.4,158.44,158.27,158.36,907.0
2019-10-04 14:30:00,158.29,158.37,158.2,158.21,2520.0,158.29,158.37,158.2,158.21,2520.0
2019-10-04 14:35:00,158.2,158.43,158.13,158.42,2272.0,158.2,158.43,158.13,158.42,2272.0
2019-10-04 14:40:00,158.52,158.52,158.37,158.42,1100.0,158.52,158.52,158.37,158.42,1100.0
2019-10-04 14:45:00,158.29,158.29,157.98,158.04,1200.0,158.29,158.29,157.98,158.04,1200.0
2019-10-04 14:50:00,157.95,158.19,157.95,158.17,2476.0,157.95,158.19,157.95,158.17,2476.0
2019-10-04 14:55:00,158.17,158.52,158.17,158.46,1947.0,158.17,158.52,158.17,158.46,1947.0
2019-10-04 15:00:00,158.65,158.65,158.43,158.57,11034.0,158.65,158.65,158.43,158.57,11034.0
2019-10-04 15:05:00,158.5,158.69,158.47,158.6,2400.0,158.5,158.69,158.47,158.6,2400.0
2019-10-04 15:10:00,158.63,158.81,158.49,158.55,3484.0,158.63,158.81,158.49,158.55,3484.0
2019-10-04 15:15:00,158.61,159.0,158.57,159.0,4939.0,158.61,159.0,158.57,159.0,4939.0
2019-10-04 15:20:00,158.93,159.01,158.89,158.99,3159.0,158.93,159.01,158.89,158.99,3159.0
2019-10-04 15:25:00,158.97,159.01,158.71,158.86,17871.0,158.97,159.01,158.71,158.86,17871.0
2019-10-04 15:30:00,158.91,159.46,158.87,159.39,10649.0,158.91,159.46,158.87,159.39,10649.0
2019-10-04 15:35:00,159.32,159.51,159.2,159.26,7316.0,159.32,159.51,159.2,159.26,7316.0
2019-10-04 15:40:00,159.35,159.56,159.25,159.35,8182.0,159.35,159.56,159.25,159.35,8182.0
2019-10-04 15:45:00,159.38,159.73,159.38,159.47,15378.0,159.38,159.73,159.38,159.47,15378.0
2019-10-04 15:50:00,159.51,159.68,159.46,159.59,16851.0,159.51,159.68,159.46,159.59,16851.0
2019-10-04 15:55:00,159.66,160.18,159.39,159.39,37369.0,159.66,160.18,159.39,159.39,37369.0
2019-10-07 09:30:00,158.83,161.6,158.83,160.43,10991.0,158.83,161.6,158.83,160.43,10991.0
2019-10-07 09:35:00,160.83,160.84,159.5,160.1,4444.0,160.83,160.84,159.5,160.1,4444.0
2019-10-07 09:40:00,160.07,161.0,159.4,160.04,22696.0,160.07,161.0,159.4,160.04,22696.0
2019-10-07 09:45:00,160.04,161.23,159.65,160.73,14132.0,160.04,161.23,159.65,160.73,14132.0
2019-10-07 09:50:00,160.92,161.98,160.92,161.7,5312.0,160.92,161.98,160.92,161.7,5312.0
2019-10-07 09:55:00,161.67,161.71,160.85,160.86,3527.0,161.67,161.71,160.85,160.86,3527.0
2019-10-07 10:00:00,160.74,160.83,160.53,160.83,1565.0,160.74,160.83,160.53,160.83,1565.0
2019-10-07 10:05:00,160.91,161.21,160.91,161.07,1914.0,160.91,161.21,160.91,161.07,1914.0
2019-10-07 10:10:00,161.05,161.57,161.0,161.34,6326.0,161.05,161.57,161.0,161.34,6326.0
2019-10-07 10:15:00,161.19,161.48,160.78,161.03,4016.0,161.19,161.48,160.78,161.03,4016.0
2019-10-07 10:20:00,161.14,161.26,160.83,161.22,3051.0,161.14,161.26,160.83,161.22,3051.0
2019-10-07 10:25:00,161.09,161.37,160.65,161.18,2770.0,161.09,161.37,160.65,161.18,2770.0
2019-10-07 10:30:00,161.32,161.56,161.21,161.25,1946.0,161.32,161.56,161.21,161.25,1946.0
2019-10-07 10:35:00,161.41,161.41,161.02,161.02,2000.0,161.41,161.41,161.02,161.02,2000.0
2019-10-07 10:40:00,161.13,161.93,161.13,161.77,3700.0,161.13,161.93,161.13,161.77,3700.0
2019-10-07 10:45:00,161.53,161.76,161.41,161.61,1028.0,161.53,161.76,161.41,161.61,1028.0
2019-10-07 10:50:00,161.75,161.81,161.61,161.63,600.0,161.75,161.81,161.61,161.63,600.0
2019-10-07 10:55:00,161.78,162.15,161.78,161.99,2614.0,161.78,162.15,161.78,161.99,2614.0
2019-10-07 11:00:00,162.13,162.58,162.13,162.39,6566.0,162.13,162.58,162.13,162.39,6566.0
2019-10-07 11:05:00,162.3,162.68,162.04,162.64,4495.0,162.3,162.68,162.04,162.64,4495.0
2019-10-07 11:10:00,162.52,162.52,162.26,162.29,3300.0,162.52,162.52,162.26,162.29,3300.0
2019-10-07 11:15:00,162.18,162.42,162.18,162.38,2100.0,162.18,162.42,162.18,162.38,2100.0
2019-10-07 11:20:00,162.31,162.41,162.04,162.05,4250.0,162.31,162.41,162.04,162.05,4250.0
2019-10-07 11:25:00,162.15,162.47,162.13,162.23,4275.0,162.15,162.47,162.13,162.23,4275.0
2019-10-07 11:30:00,162.3,163.08,162.3,162.71,10966.0,162.3,163.08,162.3,162.71,10966.0
2019-10-07 11:35:00,162.7,162.87,162.5,162.74,8348.0,162.7,162.87,162.5,162.74,8348.0
2019-10-07 11:40:00,162.72,163.19,162.69,163.19,1900.0,162.72,163.19,162.69,163.19,1900.0
2019-10-07 11:45:00,163.21,163.29,162.77,162.78,2100.0,163.21,163.29,162.77,162.78,2100.0
2019-10-07 11:50:00,162.75,163.35,162.75,163.35,3800.0,162.75,163.35,162.75,163.35,3800.0
2019-10-07 11:55:00,163.31,163.52,163.07,163.35,2750.0,163.31,163.52,163.07,163.35,2750.0
2019-10-07 12:00:00,163.5,163.5,162.65,162.82,3430.0,163.5,163.5,162.65,162.82,3430.0
2019-10-07 12:05:00,162.77,162.91,162.49,162.81,6666.0,162.77,162.91,162.49,162.81,6666.0
2019-10-07 12:10:00,162.83,163.34,162.72,163.15,3700.0,162.83,163.34,162.72,163.15,3700.0
2019-10-07 12:15:00,163.09,163.31,162.91,163.23,6030.0,163.09,163.31,162.91,163.23,6030.0
2019-10-07 12:20:00,163.24,163.75,163.24,163.48,4700.0,163.24,163.75,163.24,163.48,4700.0
2019-10-07 12:25:00,163.57,163.57,163.24,163.52,3610.0,163.57,163.57,163.24,163.52,3610.0
2019-10-07 12:30:00,163.52,163.52,163.14,163.23,8482.0,163.52,163.52,163.14,163.23,8482.0
2019-10-07 12:35:00,163.34,163.51,163.24,163.51,7084.0,163.34,163.51,163.24,163.51,7084.0
2019-10-07 12:40:00,163.38,164.2,163.38,164.15,4200.0,163.38,164.2,163.38,164.15,4200.0
2019-10-07 12:45:00,164.12,164.38,163.98,164.04,4300.0,164.12,164.38,163.98,164.04,4300.0
2019-10-07 12:50:00,164.1,164.31,163.8,163.88,9951.0,164.1,164.31,163.8,163.88,9951.0
2019-10-07 12:55:00,163.72,163.74,163.43,163.65,9503.0,163.72,163.74,163.43,163.65,9503.0
2019-10-07 13:00:00,163.65,164.14,163.48,163.94,5602.0,163.65,164.14,163.48,163.94,5602.0
2019-10-07 13:05:00,163.79,163.98,163.61,163.72,3800.0,163.79,163.98,163.61,163.72,3800.0
2019-10-07 13:10:00,163.56,163.57,163.22,163.26,10601.0,163.56,163.57,163.22,163.26,10601.0
2019-10-07 13:15:00,163.25,163.25,162.84,163.06,3112.0,163.25,163.25,162.84,163.06,3112.0
2019-10-07 13:20:00,162.96,163.51,162.95,163.51,2610.0,162.96,163.51,162.95,163.51,2610.0
2019-10-07 13:25:00,163.43,163.93,163.42,163.63,8749.0,163.43,163.93,163.42,163.63,8749.0
2019-10-07 13:30:00,163.58,164.63,163.58,164.23,5096.0,163.58,164.63,163.58,164.23,5096.0
2019-10-07 13:35:00,164.1,164.83,164.05,164.83,4600.0,164.1,164.83,164.05,164.83,4600.0
2019-10-07 13:40:00,164.74,165.48,164.73,165.21,15485.0,164.74,165.48,164.73,165.21,15485.0
2019-10-07 13:45:00,165.17,165.57,165.07,165.57,11616.0,165.17,165.57,165.07,165.57,11616.0
2019-10-07 13:50:00,165.46,165.56,164.89,165.0,10644.0,165.46,165.56,164.89,165.0,10644.0
2019-10-07 13:55:00,165.15,165.43,165.03,165.33,22871.0,165.15,165.43,165.03,165.33,22871.0
2019-10-07 14:00:00,165.35,165.58,165.23,165.33,7187.0,165.35,165.58,165.23,165.33,7187.0
2019-10-07 14:05:00,165.34,165.4,164.76,165.25,15299.0,165.34,165.4,164.76,165.25,15299.0
2019-10-07 14:10:00,165.23,165.36,165.03,165.36,5900.0,165.23,165.36,165.03,165.36,5900.0
2019-10-07 14:15:00,165.37,165.68,165.33,165.6,7903.0,165.37,165.68,165.33,165.6,7903.0
2019-10-07 14:20:00,165.58,165.84,165.5,165.84,4607.0,165.58,165.84,165.5,165.84,4607.0
2019-10-07 14:25:00,165.78,166.12,165.66,166.12,4301.0,165.78,166.12,165.66,166.12,4301.0
2019-10-07 14:30:00,166.05,166.13,165.62,165.65,6882.0,166.05,166.13,165.62,165.65,6882.0
2019-10-07 14:35:00,165.56,165.71,165.35,165.68,6349.0,165.56,165.71,165.35,165.68,6349.0
2019-10-07 14:40:00,165.54,165.98,165.54,165.94,11167.0,165.54,165.98,165.54,165.94,11167.0
2019-10-07 14:45:00,165.91,166.12,165.78,165.78,5226.0,165.91,166.12,165.78,165.78,5226.0
2019-10-07 14:50:00,165.57,165.75,165.33,165.58,7587.0,165.57,165.75,165.33,165.58,7587.0
2019-10-07 14:55:00,165.54,165.81,165.54,165.72,7277.0,165.54,165.81,165.54,165.72,7277.0
2019-10-07 15:00:00,165.58,165.72,165.14,165.27,10628.0,165.58,165.72,165.14,165.27,10628.0
2019-10-07 15:05:00,165.21,165.56,165.03,165.52,6103.0,165.21,165.56,165.03,165.52,6103.0
2019-10-07 15:10:00,165.49,165.74,165.14,165.46,9270.0,165.49,165.74,165.14,165.46,9270.0
2019-10-07 15:15:00,165.45,166.0,165.45,166.0,30273.0,165.45,166.0,165.45,166.0,30273.0
2019-10-07 15:20:00,165.92,165.95,164.87,165.01,8122.0,165.92,165.95,164.87,165.01,8122.0
2019-10-07 15:25:00,165.05,165.31,165.0,165.24,9660.0,165.05,165.31,165.0,165.24,9660.0
2019-10-07 15:30:00,165.22,165.27,164.95,164.95,6124.0,165.22,165.27,164.95,164.95,6124.0
2019-10-07 15:35:00,165.03,165.43,165.03,165.34,15261.0,165.03,165.43,165.03,165.34,15261.0
2019-10-07 15:40:00,165.41,165.47,165.23,165.4,11260.0,165.41,165.47,165.23,165.4,11260.0
2019-10-07 15:45:00,165.4,165.62,165.31,165.41,18319.0,165.4,165.62,165.31,165.41,18319.0
2019-10-07 15:50:00,165.38,165.41,164.94,164.96,29163.0,165.38,165.41,164.94,164.96,29163.0
2019-10-07 15:55:00,164.98,165.49,164.67,164.74,47278.0,164.98,165.49,164.67,164.74,47278.0
2019-10-08 09:30:00,163.22,164.08,161.43,163.55,8973.0,163.22,164.08,161.43,163.55,8973.0
2019-10-08 09:35:00,163.24,163.59,162.27,162.97,9636.0,163.24,163.59,162.27,162.97,9636.0
2019-10-08 09:40:00,163.03,163.27,162.73,162.91,2570.0,163.03,163.27,162.73,162.91,2570.0
2019-10-08 09:45:00,162.92,163.48,162.59,162.59,15718.0,162.92,163.48,162.59,162.59,15718.0
2019-10-08 09:50:00,162.51,162.51,161.05,161.06,13061.0,162.51,162.51,161.05,161.06,13061.0
2019-10-08 09:55:00,161.06,161.1,159.22,159.9,9889.0,161.06,161.1,159.22,159.9,9889.0
2019-10-08 10:00:00,159.9,159.9,158.3,159.05,8489.0,159.9,159.9,158.3,159.05,8489.0
2019-10-08 10:05:00,159.29,159.55,158.49,158.94,8943.0,159.29,159.55,158.49,158.94,8943.0
2019-10-08 10:10:00,158.73,158.89,157.93,158.52,7438.0,158.73,158.89,157.93,158.52,7438.0
2019-10-08 10:15:00,158.45,159.5,158.44,159.24,10001.0,158.45,159.5,158.44,159.24,10001.0
2019-10-08 10:20:00,159.06,159.8,158.95,159.74,3129.0,159.06,159.8,158.95,159.74,3129.0
2019-10-08 10:25:00,159.68,159.8,159.03,159.15,4500.0,159.68,159.8,159.03,159.15,4500.0
2019-10-08 10:30:00,159.12,159.6,159.07,159.45,9565.0,159.12,159.6,159.07,159.45,9565.0
2019-10-08 10:35:00,159.59,160.07,159.41,160.0,4200.0,159.59,160.07,159.41,160.0,4200.0
2019-10-08 10:40:00,160.1,160.15,159.6,159.6,1460.0,160.1,160.15,159.6,159.6,1460.0
2019-10-08 10:45:00,159.61,159.94,159.33,159.63,3673.0,159.61,159.94,159.33,159.63,3673.0
2019-10-08 10:50:00,159.66,159.98,159.61,159.93,2068.0,159.66,159.98,159.61,159.93,2068.0
2019-10-08 10:55:00,160.03,160.46,159.94,160.13,1700.0,160.03,160.46,159.94,160.13,1700.0
2019-10-08 11:00:00,160.26,160.75,160.26,160.75,7005.0,160.26,160.75,160.26,160.75,7005.0
2019-10-08 11:05:00,160.75,161.21,160.65,161.21,6637.0,160.75,161.21,160.65,161.21,6637.0
2019-10-08 11:10:00,161.19,161.19,160.7,160.96,4300.0,161.19,161.19,160.7,160.96,4300.0
2019-10-08 11:15:00,160.89,161.71,160.89,161.26,2108.0,160.89,161.71,160.89,161.26,2108.0
2019-10-08 11:20:00,161.07,161.1,160.53,160.59,6200.0,161.07,161.1,160.53,160.59,6200.0
2019-10-08 11:25:00,160.37,160.47,160.22,160.28,700.0,160.37,160.47,160.22,160.28,700.0
2019-10-08 11:30:00,159.97,160.2,159.88,160.2,1948.0,159.97,160.2,159.88,160.2,1948.0
2019-10-08 11:35:00,160.34,160.52,160.24,160.3,1875.0,160.34,160.52,160.24,160.3,1875.0
2019-10-08 11:40:00,160.52,160.53,160.25,160.28,1500.0,160.52,160.53,160.25,160.28,1500.0
2019-10-08 11:45:00,160.39,160.59,160.32,160.32,1800.0,160.39,160.59,160.32,160.32,1800.0
2019-10-08 11:50:00,160.21,160.72,160.21,160.49,2831.0,160.21,160.72,160.21,160.49,2831.0
2019-10-08 11:55:00,160.36,160.63,160.15,160.33,23363.0,160.36,160.63,160.15,160.33,23363.0
2019-10-08 12:00:00,160.31,160.31,159.79,160.08,1990.0,160.31,160.31,159.79,160.08,1990.0
2019-10-08 12:05:00,159.92,160.04,159.74,160.02,1736.0,159.92,160.04,159.74,160.02,1736.0
2019-10-08 12:10:00,160.02,160.02,159.72,159.99,2163.0,160.02,160.02,159.72,159.99,2163.0
2019-10-08 12:15:00,159.99,160.05,159.89,160.0,1900.0,159.99,160.05,159.89,160.0,1900.0
2019-10-08 12:20:00,159.99,160.39,159.98,160.37,3820.0,159.99,160.39,159.98,160.37,3820.0
2019-10-08 12:25:00,160.33,160.4,160.09,160.2,2300.0,160.33,160.4,160.09,160.2,2300.0
2019-10-08 12:30:00,160.17,160.17,159.91,159.91,900.0,160.17,160.17,159.91,159.91,900.0
2019-10-08 12:35:00,160.13,160.13,159.71,159.81,5767.0,160.13,160.13,159.71,159.81,5767.0
2019-10-08 12:40:00,159.87,160.11,159.6,160.11,2800.0,159.87,160.11,159.6,160.11,2800.0
2019-10-08 12:45:00,160.11,160.54,160.04,160.04,1710.0,160.11,160.54,160.04,160.04,1710.0
2019-10-08 12:50:00,160.22,160.22,159.94,160.01,2780.0,160.22,160.22,159.94,160.01,2780.0
2019-10-08 12:55:00,159.92,159.95,159.73,159.89,3300.0,159.92,159.95,159.73,159.89,3300.0
2019-10-08 13:00:00,159.98,159.98,159.78,159.78,1510.0,159.98,159.98,159.78,159.78,1510.0
2019-10-08 13:05:00,159.73,159.96,159.73,159.94,1518.0,159.73,159.96,159.73,159.94,1518.0
2019-10-08 13:10:00,159.81,160.03,159.8,159.96,1400.0,159.81,160.03,159.8,159.96,1400.0
2019-10-08 13:15:00,159.81,160.02,159.81,159.88,4415.0,159.81,160.02,159.81,159.88,4415.0
2019-10-08 13:20:00,160.0,160.21,159.88,160.21,1395.0,160.0,160.21,159.88,160.21,1395.0
2019-10-08 13:25:00,160.1,160.37,160.06,160.37,1200.0,160.1,160.37,160.06,160.37,1200.0
2019-10-08 13:30:00,160.37,160.61,160.34,160.43,2410.0,160.37,160.61,160.34,160.43,2410.0
2019-10-08 13:35:00,160.49,160.59,160.28,160.4,2600.0,160.49,160.59,160.28,160.4,2600.0
2019-10-08 13:40:00,160.34,160.6,160.24,160.6,8634.0,160.34,160.6,160.24,160.6,8634.0
2019-10-08 13:45:00,160.6,160.95,160.59,160.95,4887.0,160.6,160.95,160.59,160.95,4887.0
2019-10-08 13:50:00,160.86,161.0,160.76,160.76,2500.0,160.86,161.0,160.76,160.76,2500.0
2019-10-08 13:55:00,160.71,160.94,160.71,160.8,2201.0,160.71,160.94,160.71,160.8,2201.0
2019-10-08 14:00:00,160.8,160.8,160.34,160.46,3968.0,160.8,160.8,160.34,160.46,3968.0
2019-10-08 14:05:00,160.54,160.77,160.54,160.75,2347.0,160.54,160.77,160.54,160.75,2347.0
2019-10-08 14:10:00,160.5,160.64,160.48,160.58,2200.0,160.5,160.64,160.48,160.58,2200.0
2019-10-08 14:15:00,160.54,160.55,160.36,160.44,3502.0,160.54,160.55,160.36,160.44,3502.0
2019-10-08 14:20:00,160.44,160.48,160.28,160.37,1496.0,160.44,160.48,160.28,160.37,1496.0
2019-10-08 14:25:00,160.42,160.42,160.23,160.36,1200.0,160.42,160.42,160.23,160.36,1200.0
2019-10-08 14:30:00,160.25,160.78,160.25,160.74,2100.0,160.25,160.78,160.25,160.74,2100.0
2019-10-08 14:35:00,160.82,161.31,160.8,161.14,3618.0,160.82,161.31,160.8,161.14,3618.0
2019-10-08 14:40:00,160.93,161.08,160.75,161.08,1301.0,160.93,161.08,160.75,161.08,1301.0
2019-10-08 14:45:00,160.88,161.14,160.86,161.14,2146.0,160.88,161.14,160.86,161.14,2146.0
2019-10-08 14:50:00,161.07,161.07,160.64,160.65,1922.0,161.07,161.07,160.64,160.65,1922.0
2019-10-08 14:55:00,160.67,160.74,159.73,160.26,5241.0,160.67,160.74,159.73,160.26,5241.0
2019-10-08 15:00:00,160.26,160.81,160.08,160.12,3800.0,160.26,160.81,160.08,160.12,3800.0
2019-10-08 15:05:00,160.09,160.21,159.94,160.19,5832.0,160.09,160.21,159.94,160.19,5832.0
2019-10-08 15:10:00,159.93,160.0,159.71,160.0,6962.0,159.93,160.0,159.71,160.0,6962.0
2019-10-08 15:15:00,160.0,160.08,159.91,160.05,4539.0,160.0,160.08,159.91,160.05,4539.0
2019-10-08 15:20:00,160.01,160.21,159.89,159.94,9039.0,160.01,160.21,159.89,159.94,9039.0
2019-10-08 15:25:00,159.92,160.1,159.87,159.95,7415.0,159.92,160.1,159.87,159.95,7415.0
2019-10-08 15:30:00,159.91,160.1,159.8,159.85,8800.0,159.91,160.1,159.8,159.85,8800.0
2019-10-08 15:35:00,159.82,159.82,159.39,159.52,9077.0,159.82,159.82,159.39,159.52,9077.0
2019-10-08 15:40:00,159.5,159.62,159.22,159.53,6452.0,159.5,159.62,159.22,159.53,6452.0
2019-10-08 15:45:00,159.56,159.64,159.12,159.22,8915.0,159.56,159.64,159.12,159.22,8915.0
2019-10-08 15:50:00,159.23,159.41,159.05,159.09,15107.0,159.23,159.41,159.05,159.09,15107.0
2019-10-08 15:55:00,159.0,159.06,158.49,158.59,21526.0,159.0,159.06,158.49,158.59,21526.0
2019-10-09 09:30:00,160.94,163.98,159.89,159.89,5119.0,160.94,163.98,159.89,159.89,5119.0
2019-10-09 09:35:00,160.5,161.43,160.5,160.95,7851.0,160.5,161.43,160.5,160.95,7851.0
2019-10-09 09:40:00,161.4,161.96,160.6,160.6,1401.0,161.4,161.96,160.6,160.6,1401.0
2019-10-09 09:45:00,160.75,161.06,160.46,160.47,3500.0,160.75,161.06,160.46,160.47,3500.0
2019-10-09 09:50:00,160.36,160.36,159.39,159.68,1500.0,160.36,160.36,159.39,159.68,1500.0
2019-10-09 09:55:00,159.62,160.09,159.55,159.56,3044.0,159.62,160.09,159.55,159.56,3044.0
2019-10-09 10:00:00,159.97,160.62,159.97,160.45,2750.0,159.97,160.62,159.97,160.45,2750.0
2019-10-09 10:05:00,160.5,160.52,160.02,160.03,1300.0,160.5,160.52,160.02,160.03,1300.0
2019-10-09 10:10:00,160.12,160.44,159.78,159.92,2000.0,160.12,160.44,159.78,159.92,2000.0
2019-10-09 10:15:00,160.0,160.33,159.92,160.33,900.0,160.0,160.33,159.92,160.33,900.0
2019-10-09 10:20:00,160.34,160.35,159.86,159.86,2900.0,160.34,160.35,159.86,159.86,2900.0
2019-10-09 10:25:00,159.88,160.29,159.71,160.19,8293.0,159.88,160.29,159.71,160.19,8293.0
2019-10-09 10:30:00,160.34,160.4,160.0,160.23,2580.0,160.34,160.4,160.0,160.23,2580.0
2019-10-09 10:35:00,160.01,160.27,159.87,159.88,2110.0,160.01,160.27,159.87,159.88,2110.0
2019-10-09 10:40:00,159.88,160.32,159.88,160.24,1290.0,159.88,160.32,159.88,160.24,1290.0
2019-10-09 10:45:00,160.31,160.44,160.18,160.21,8878.0,160.31,160.44,160.18,160.21,8878.0
2019-10-09 10:50:00,160.27,160.51,160.1,160.5,2125.0,160.27,160.51,160.1,160.5,2125.0
2019-10-09 10:55:00,160.4,160.69,160.18,160.38,3850.0,160.4,160.69,160.18,160.38,3850.0
2019-10-09 11:00:00,160.51,160.64,160.05,160.13,4615.0,160.51,160.64,160.05,160.13,4615.0
2019-10-09 11:05:00,160.5,160.52,160.04,160.23,17812.0,160.5,160.52,160.04,160.23,17812.0
2019-10-09 11:10:00,160.05,160.38,160.05,160.19,10114.0,160.05,160.38,160.05,160.19,10114.0
2019-10-09 11:15:00,160.06,160.19,159.9,160.02,8906.0,160.06,160.19,159.9,160.02,8906.0
2019-10-09 11:20:00,159.93,160.03,159.7,159.7,1900.0,159.93,160.03,159.7,159.7,1900.0
2019-10-09 11:25:00,159.66,159.66,159.08,159.18,1648.0,159.66,159.66,159.08,159.18,1648.0
2019-10-09 11:30:00,159.18,159.36,159.12,159.26,7479.0,159.18,159.36,159.12,159.26,7479.0
2019-10-09 11:35:00,159.03,159.11,158.8,158.94,1329.0,159.03,159.11,158.8,158.94,1329.0
2019-10-09 11:40:00,159.07,159.2,159.07,159.2,500.0,159.07,159.2,159.07,159.2,500.0
2019-10-09 11:45:00,159.17,159.45,159.16,159.21,3200.0,159.17,159.45,159.16,159.21,3200.0
2019-10-09 11:50:00,159.27,159.35,158.96,159.04,2807.0,159.27,159.35,158.96,159.04,2807.0
2019-10-09 11:55:00,159.1,159.2,159.04,159.14,2250.0,159.1,159.2,159.04,159.14,2250.0
2019-10-09 12:00:00,159.14,159.31,159.12,159.3,3525.0,159.14,159.31,159.12,159.3,3525.0
2019-10-09 12:05:00,159.35,159.41,158.95,158.95,5625.0,159.35,159.41,158.95,158.95,5625.0
2019-10-09 12:10:00,159.07,159.2,158.85,159.2,4750.0,159.07,159.2,158.85,159.2,4750.0
2019-10-09 12:15:00,159.21,159.21,159.1,159.11,1100.0,159.21,159.21,159.1,159.11,1100.0
2019-10-09 12:20:00,159.18,159.18,159.08,159.08,600.0,159.18,159.18,159.08,159.08,600.0
2019-10-09 12:25:00,158.98,159.01,158.82,159.0,4493.0,158.98,159.01,158.82,159.0,4493.0
2019-10-09 12:30:00,159.03,159.21,159.03,159.09,1318.0,159.03,159.21,159.03,159.09,1318.0
2019-10-09 12:35:00,159.1,159.19,159.04,159.11,776.0,159.1,159.19,159.04,159.11,776.0
2019-10-09 12:40:00,159.19,159.34,159.11,159.24,6132.0,159.19,159.34,159.11,159.24,6132.0
2019-10-09 12:45:00,159.15,159.2,159.01,159.01,825.0,159.15,159.2,159.01,159.01,825.0
2019-10-09 12:50:00,158.92,158.96,158.64,158.64,7723.0,158.92,158.96,158.64,158.64,7723.0
2019-10-09 12:55:00,158.79,158.91,158.79,158.81,3474.0,158.79,158.91,158.79,158.81,3474.0
2019-10-09 13:00:00,158.98,159.11,158.86,159.06,8397.0,158.98,159.11,158.86,159.06,8397.0
2019-10-09 13:05:00,158.96,158.99,158.92,158.98,986.0,158.96,158.99,158.92,158.98,986.0
2019-10-09 13:10:00,158.96,158.96,158.65,158.77,2450.0,158.96,158.96,158.65,158.77,2450.0
2019-10-09 13:15:00,158.67,158.67,158.62,158.62,400.0,158.67,158.67,158.62,158.62,400.0
2019-10-09 13:20:00,158.29,158.43,158.26,158.43,3075.0,158.29,158.43,158.26,158.43,3075.0
2019-10-09 13:25:00,158.43,158.62,158.43,158.62,1100.0,158.43,158.62,158.43,158.62,1100.0
2019-10-09 13:30:00,158.61,158.85,158.61,158.72,3700.0,158.61,158.85,158.61,158.72,3700.0
2019-10-09 13:35:00,158.61,158.73,158.52,158.59,1000.0,158.61,158.73,158.52,158.59,1000.0
2019-10-09 13:40:00,158.49,158.69,158.48,158.69,800.0,158.49,158.69,158.48,158.69,800.0
2019-10-09 13:45:00,158.74,159.06,158.72,159.06,1347.0,158.74,159.06,158.72,159.06,1347.0
2019-10-09 13:50:00,159.0,159.64,159.0,159.48,54600.0,159.0,159.64,159.0,159.48,54600.0
2019-10-09 13:55:00,159.49,159.67,159.38,159.38,2300.0,159.49,159.67,159.38,159.38,2300.0
2019-10-09 14:00:00,159.54,159.78,159.23,159.23,2100.0,159.54,159.78,159.23,159.23,2100.0
2019-10-09 14:05:00,159.25,159.39,159.11,159.23,3390.0,159.25,159.39,159.11,159.23,3390.0
2019-10-09 14:10:00,159.3,159.58,159.3,159.56,2981.0,159.3,159.58,159.3,159.56,2981.0
2019-10-09 14:15:00,159.64,159.99,159.62,159.86,1200.0,159.64,159.99,159.62,159.86,1200.0
2019-10-09 14:20:00,159.87,159.95,159.78,159.95,3900.0,159.87,159.95,159.78,159.95,3900.0
2019-10-09 14:25:00,159.74,159.79,159.62,159.66,1649.0,159.74,159.79,159.62,159.66,1649.0
2019-10-09 14:30:00,159.72,159.96,159.72,159.84,2600.0,159.72,159.96,159.72,159.84,2600.0
2019-10-09 14:35:00,159.82,160.17,159.82,160.1,4488.0,159.82,160.17,159.82,160.1,4488.0
2019-10-09 14:40:00,160.07,160.14,160.0,160.03,2099.0,160.07,160.14,160.0,160.03,2099.0
2019-10-09 14:45:00,160.12,160.22,160.01,160.01,1300.0,160.12,160.22,160.01,160.01,1300.0
2019-10-09 14:50:00,160.14,160.28,159.97,160.1,2800.0,160.14,160.28,159.97,160.1,2800.0
2019-10-09 14:55:00,160.22,160.22,160.1,160.13,2200.0,160.22,160.22,160.1,160.13,2200.0
2019-10-09 15:00:00,160.24,160.24,160.01,160.13,3400.0,160.24,160.24,160.01,160.13,3400.0
2019-10-09 15:05:00,160.12,160.18,160.06,160.1,1554.0,160.12,160.18,160.06,160.1,1554.0
2019-10-09 15:10:00,160.04,160.12,160.02,160.09,3603.0,160.04,160.12,160.02,160.09,3603.0
2019-10-09 15:15:00,160.08,160.43,160.08,160.43,4157.0,160.08,160.43,160.08,160.43,4157.0
2019-10-09 15:20:00,160.4,160.57,160.35,160.57,4100.0,160.4,160.57,160.35,160.57,4100.0
2019-10-09 15:25:00,160.58,160.64,160.52,160.64,2357.0,160.58,160.64,160.52,160.64,2357.0
2019-10-09 15:30:00,160.64,160.7,160.45,160.54,3911.0,160.64,160.7,160.45,160.54,3911.0
2019-10-09 15:35:00,160.51,160.69,160.51,160.61,4397.0,160.51,160.69,160.51,160.61,4397.0
2019-10-09 15:40:00,160.65,161.03,160.41,160.41,11580.0,160.65,161.03,160.41,160.41,11580.0
2019-10-09 15:45:00,160.42,160.63,160.37,160.55,7632.0,160.42,160.63,160.37,160.55,7632.0
2019-10-09 15:50:00,160.55,161.13,160.55,161.13,10712.0,160.55,161.13,160.55,161.13,10712.0
2019-10-09 15:55:00,161.1,161.16,160.41,160.62,28568.0,161.1,161.16,160.41,160.62,28568.0
2019-10-10 09:30:00,159.76,160.81,159.76,160.63,8676.0,159.76,160.81,159.76,160.63,8676.0
2019-10-10 09:35:00,160.61,160.65,159.96,160.6,9842.0,160.61,160.65,159.96,160.6,9842.0
2019-10-10 09:40:00,160.52,160.58,160.27,160.27,856.0,160.52,160.58,160.27,160.27,856.0
2019-10-10 09:45:00,160.13,160.67,160.13,160.67,1190.0,160.13,160.67,160.13,160.67,1190.0
2019-10-10 09:50:00,160.51,160.88,159.92,159.92,1890.0,160.51,160.88,159.92,159.92,1890.0
2019-10-10 09:55:00,160.61,160.77,160.04,160.04,800.0,160.61,160.77,160.04,160.04,800.0
2019-10-10 10:00:00,160.18,160.24,159.79,159.84,3088.0,160.18,160.24,159.79,159.84,3088.0
2019-10-10 10:05:00,159.95,159.95,159.1,159.1,6033.0,159.95,159.95,159.1,159.1,6033.0
2019-10-10 10:10:00,159.19,159.25,158.87,158.97,2401.0,159.19,159.25,158.87,158.97,2401.0
2019-10-10 10:15:00,158.9,159.09,158.64,158.66,2727.0,158.9,159.09,158.64,158.66,2727.0
2019-10-10 10:20:00,158.64,159.15,158.47,158.47,3100.0,158.64,159.15,158.47,158.47,3100.0
2019-10-10 10:25:00,158.48,158.66,158.17,158.66,3200.0,158.48,158.66,158.17,158.66,3200.0
2019-10-10 10:30:00,158.76,158.8,158.34,158.34,4700.0,158.76,158.8,158.34,158.34,4700.0
2019-10-10 10:35:00,158.36,158.62,158.08,158.08,5800.0,158.36,158.62,158.08,158.08,5800.0
2019-10-10 10:40:00,158.09,158.43,158.09,158.26,2400.0,158.09,158.43,158.09,158.26,2400.0
2019-10-10 10:45:00,158.42,158.46,157.77,158.08,5702.0,158.42,158.46,157.77,158.08,5702.0
2019-10-10 10:50:00,157.84,158.51,157.84,158.51,2404.0,157.84,158.51,157.84,158.51,2404.0
2019-10-10 10:55:00,158.58,158.7,158.57,158.58,2000.0,158.58,158.7,158.57,158.58,2000.0
2019-10-10 11:00:00,158.58,158.73,158.42,158.63,2307.0,158.58,158.73,158.42,158.63,2307.0
2019-10-10 11:05:00,158.61,158.92,158.54,158.56,5175.0,158.61,158.92,158.54,158.56,5175.0
2019-10-10 11:10:00,158.77,158.81,158.56,158.61,5521.0,158.77,158.81,158.56,158.61,5521.0
2019-10-10 11:15:00,158.74,158.74,158.5,158.53,3100.0,158.74,158.74,158.5,158.53,3100.0
2019-10-10 11:20:00,158.53,158.62,158.39,158.39,3300.0,158.53,158.62,158.39,158.39,3300.0
2019-10-10 11:25:00,158.41,158.59,158.04,158.04,5696.0,158.41,158.59,158.04,158.04,5696.0
2019-10-10 11:30:00,158.04,158.37,158.04,158.3,8109.0,158.04,158.37,158.04,158.3,8109.0
2019-10-10 11:35:00,158.36,158.59,158.33,158.43,2300.0,158.36,158.59,158.33,158.43,2300.0
2019-10-10 11:40:00,158.39,158.55,158.39,158.45,1600.0,158.39,158.55,158.39,158.45,1600.0
2019-10-10 11:45:00,158.47,158.65,158.41,158.65,2125.0,158.47,158.65,158.41,158.65,2125.0
2019-10-10 11:50:00,158.63,158.83,158.63,158.66,2115.0,158.63,158.83,158.63,158.66,2115.0
2019-10-10 11:55:00,158.82,158.87,158.61,158.61,4121.0,158.82,158.87,158.61,158.61,4121.0
2019-10-10 12:00:00,158.61,159.01,158.48,158.94,4700.0,158.61,159.01,158.48,158.94,4700.0
2019-10-10 12:05:00,159.0,159.08,158.87,158.87,1300.0,159.0,159.08,158.87,158.87,1300.0
2019-10-10 12:10:00,158.75,159.12,158.74,159.12,900.0,158.75,159.12,158.74,159.12,900.0
2019-10-10 12:15:00,159.2,159.2,159.2,159.2,117.0,159.2,159.2,159.2,159.2,117.0
2019-10-10 12:20:00,159.23,159.28,159.09,159.28,2506.0,159.23,159.28,159.09,159.28,2506.0
2019-10-10 12:25:00,159.34,159.34,159.15,159.23,1300.0,159.34,159.34,159.15,159.23,1300.0
2019-10-10 12:30:00,159.27,159.3,158.91,159.05,2282.0,159.27,159.3,158.91,159.05,2282.0
2019-10-10 12:35:00,159.16,159.28,159.05,159.28,611.0,159.16,159.28,159.05,159.28,611.0
2019-10-10 12:40:00,159.56,159.56,159.48,159.48,300.0,159.56,159.56,159.48,159.48,300.0
2019-10-10 12:45:00,159.51,159.82,159.5,159.82,600.0,159.51,159.82,159.5,159.82,600.0
2019-10-10 12:50:00,159.84,159.84,159.57,159.57,700.0,159.84,159.84,159.57,159.57,700.0
2019-10-10 12:55:00,159.62,159.64,159.36,159.64,1100.0,159.62,159.64,159.36,159.64,1100.0
2019-10-10 13:00:00,159.63,159.7,159.52,159.7,700.0,159.63,159.7,159.52,159.7,700.0
2019-10-10 13:05:00,159.75,159.79,159.69,159.73,1000.0,159.75,159.79,159.69,159.73,1000.0
2019-10-10 13:10:00,159.72,159.79,159.72,159.79,500.0,159.72,159.79,159.72,159.79,500.0
2019-10-10 13:15:00,159.79,159.79,159.79,159.79,0.0,159.79,159.79,159.79,159.79,0.0
2019-10-10 13:20:00,160.0,160.05,159.99,160.01,1201.0,160.0,160.05,159.99,160.01,1201.0
2019-10-10 13:25:00,159.99,160.05,159.99,160.05,200.0,159.99,160.05,159.99,160.05,200.0
2019-10-10 13:30:00,159.93,159.93,159.65,159.68,1300.0,159.93,159.93,159.65,159.68,1300.0
2019-10-10 13:35:00,159.76,159.87,159.68,159.69,500.0,159.76,159.87,159.68,159.69,500.0
2019-10-10 13:40:00,159.69,159.69,159.69,159.69,0.0,159.69,159.69,159.69,159.69,0.0
2019-10-10 13:45:00,159.67,159.7,159.58,159.6,1056.0,159.67,159.7,159.58,159.6,1056.0
2019-10-10 13:50:00,159.57,159.57,159.51,159.53,600.0,159.57,159.57,159.51,159.53,600.0
2019-10-10 13:55:00,159.51,159.83,159.5,159.63,1500.0,159.51,159.83,159.5,159.63,1500.0
2019-10-10 14:00:00,159.62,159.72,159.62,159.7,500.0,159.62,159.72,159.62,159.7,500.0
2019-10-10 14:05:00,159.73,159.73,158.84,159.18,2725.0,159.73,159.73,158.84,159.18,2725.0
2019-10-10 14:10:00,158.97,159.48,158.96,159.3,330.0,158.97,159.48,158.96,159.3,330.0
2019-10-10 14:15:00,159.39,159.61,159.39,159.46,300.0,159.39,159.61,159.39,159.46,300.0
2019-10-10 14:20:00,159.29,159.29,159.11,159.17,700.0,159.29,159.29,159.11,159.17,700.0
2019-10-10 14:25:00,159.16,159.16,158.84,159.05,3200.0,159.16,159.16,158.84,159.05,3200.0
2019-10-10 14:30:00,159.01,159.16,159.0,159.13,1100.0,159.01,159.16,159.0,159.13,1100.0
2019-10-10 14:35:00,159.1,159.1,158.95,158.95,1471.0,159.1,159.1,158.95,158.95,1471.0
2019-10-10 14:40:00,158.88,158.88,158.72,158.72,400.0,158.88,158.88,158.72,158.72,400.0
2019-10-10 14:45:00,158.86,159.15,158.86,159.15,1682.0,158.86,159.15,158.86,159.15,1682.0
2019-10-10 14:50:00,159.12,159.12,159.04,159.04,605.0,159.12,159.12,159.04,159.04,605.0
2019-10-10 14:55:00,159.12,159.12,159.11,159.12,500.0,159.12,159.12,159.11,159.12,500.0
2019-10-10 15:00:00,159.09,159.22,159.09,159.12,400.0,159.09,159.22,159.09,159.12,400.0
2019-10-10 15:05:00,159.04,159.14,159.01,159.13,2006.0,159.04,159.14,159.01,159.13,2006.0
2019-10-10 15:10:00,159.22,159.41,159.17,159.41,2236.0,159.22,159.41,159.17,159.41,2236.0
2019-10-10 15:15:00,159.52,159.55,159.38,159.38,900.0,159.52,159.55,159.38,159.38,900.0
2019-10-10 15:20:00,159.46,159.51,159.32,159.5,1607.0,159.46,159.51,159.32,159.5,1607.0
2019-10-10 15:25:00,159.65,159.69,159.59,159.61,2800.0,159.65,159.69,159.59,159.61,2800.0
2019-10-10 15:30:00,159.63,159.65,159.51,159.52,1602.0,159.63,159.65,159.51,159.52,1602.0
2019-10-10 15:35:00,159.53,159.58,159.44,159.49,2615.0,159.53,159.58,159.44,159.49,2615.0
2019-10-10 15:40:00,159.43,159.66,159.42,159.65,2134.0,159.43,159.66,159.42,159.65,2134.0
2019-10-10 15:45:00,159.58,159.94,159.56,159.88,2832.0,159.58,159.94,159.56,159.88,2832.0
2019-10-10 15:50:00,160.03,160.15,159.94,160.11,4217.0,160.03,160.15,159.94,160.11,4217.0
2019-10-10 15:55:00,160.11,160.26,159.96,160.16,9947.0,160.11,160.26,159.96,160.16,9947.0
2019-10-11 09:30:00,162.5,162.5,162.5,162.5,100.0,162.5,162.5,162.5,162.5,100.0
2019-10-11 09:35:00,162.86,163.55,162.51,163.16,4943.0,162.86,163.55,162.51,163.16,4943.0
2019-10-11 09:40:00,162.86,163.58,162.6,163.53,3300.0,162.86,163.58,162.6,163.53,3300.0
2019-10-11 09:45:00,163.5,163.94,163.14,163.27,10540.0,163.5,163.94,163.14,163.27,10540.0
2019-10-11 09:50:00,163.9,164.13,163.68,163.68,1900.0,163.9,164.13,163.68,163.68,1900.0
2019-10-11 09:55:00,163.43,163.44,162.44,162.44,1890.0,163.43,163.44,162.44,162.44,1890.0
2019-10-11 10:00:00,162.75,163.35,162.74,163.34,4198.0,162.75,163.35,162.74,163.34,4198.0
2019-10-11 10:05:00,163.04,163.14,162.59,162.59,1600.0,163.04,163.14,162.59,162.59,1600.0
2019-10-11 10:10:00,162.58,163.16,162.58,163.02,9075.0,162.58,163.16,162.58,163.02,9075.0
2019-10-11 10:15:00,163.16,163.17,163.12,163.12,2713.0,163.16,163.17,163.12,163.12,2713.0
2019-10-11 10:20:00,163.13,163.47,162.79,162.79,2390.0,163.13,163.47,162.79,162.79,2390.0
2019-10-11 10:25:00,163.01,163.48,163.01,163.34,1200.0,163.01,163.48,163.01,163.34,1200.0
2019-10-11 10:30:00,163.54,163.84,163.41,163.75,2623.0,163.54,163.84,163.41,163.75,2623.0
2019-10-11 10:35:00,163.98,164.08,163.66,163.66,2053.0,163.98,164.08,163.66,163.66,2053.0
2019-10-11 10:40:00,163.63,163.69,163.52,163.55,2075.0,163.63,163.69,163.52,163.55,2075.0
2019-10-11 10:45:00,163.56,163.56,163.21,163.21,900.0,163.56,163.56,163.21,163.21,900.0
2019-10-11 10:50:00,163.31,163.4,163.16,163.39,1000.0,163.31,163.4,163.16,163.39,1000.0
2019-10-11 10:55:00,163.28,163.53,163.28,163.52,1010.0,163.28,163.53,163.28,163.52,1010.0
2019-10-11 11:00:00,163.51,163.53,163.13,163.14,1600.0,163.51,163.53,163.13,163.14,1600.0
2019-10-11 11:05:00,163.2,163.25,163.08,163.18,900.0,163.2,163.25,163.08,163.18,900.0
2019-10-11 11:10:00,163.34,163.35,163.08,163.13,2442.0,163.34,163.35,163.08,163.13,2442.0
2019-10-11 11:15:00,163.2,163.2,162.93,162.93,1413.0,163.2,163.2,162.93,162.93,1413.0
2019-10-11 11:20:00,162.97,162.97,162.66,162.66,900.0,162.97,162.97,162.66,162.66,900.0
2019-10-11 11:25:00,162.63,162.65,162.25,162.41,2326.0,162.63,162.65,162.25,162.41,2326.0
2019-10-11 11:30:00,162.33,162.75,162.33,162.66,1814.0,162.33,162.75,162.33,162.66,1814.0
2019-10-11 11:35:00,162.76,162.78,162.66,162.77,1800.0,162.76,162.78,162.66,162.77,1800.0
2019-10-11 11:40:00,162.54,162.65,162.29,162.39,4163.0,162.54,162.65,162.29,162.39,4163.0
2019-10-11 11:45:00,162.53,162.74,162.33,162.48,15617.0,162.53,162.74,162.33,162.48,15617.0
2019-10-11 11:50:00,162.49,162.5,162.46,162.49,600.0,162.49,162.5,162.46,162.49,600.0
2019-10-11 11:55:00,162.1,162.51,162.1,162.51,400.0,162.1,162.51,162.1,162.51,400.0
2019-10-11 12:00:00,162.11,162.46,162.11,162.32,1900.0,162.11,162.46,162.11,162.32,1900.0
2019-10-11 12:05:00,162.31,162.64,162.3,162.38,2631.0,162.31,162.64,162.3,162.38,2631.0
2019-10-11 12:10:00,162.46,162.46,162.41,162.41,500.0,162.46,162.46,162.41,162.41,500.0
2019-10-11 12:15:00,162.61,162.62,162.54,162.62,600.0,162.61,162.62,162.54,162.62,600.0
2019-10-11 12:20:00,162.55,162.62,162.44,162.44,721.0,162.55,162.62,162.44,162.44,721.0
2019-10-11 12:25:00,162.73,162.85,162.55,162.62,2590.0,162.73,162.85,162.55,162.62,2590.0
2019-10-11 12:30:00,162.57,162.77,162.33,162.77,2820.0,162.57,162.77,162.33,162.77,2820.0
2019-10-11 12:35:00,162.78,163.03,162.78,162.98,1839.0,162.78,163.03,162.78,162.98,1839.0
2019-10-11 12:40:00,162.9,163.15,162.85,163.06,863.0,162.9,163.15,162.85,163.06,863.0
2019-10-11 12:45:00,163.16,163.25,163.16,163.25,300.0,163.16,163.25,163.16,163.25,300.0
2019-10-11 12:50:00,163.36,163.79,163.31,163.79,885.0,163.36,163.79,163.31,163.79,885.0
2019-10-11 12:55:00,163.8,163.8,163.67,163.67,578.0,163.8,163.8,163.67,163.67,578.0
2019-10-11 13:00:00,163.54,163.66,163.49,163.64,800.0,163.54,163.66,163.49,163.64,800.0
2019-10-11 13:05:00,163.6,163.66,163.56,163.56,300.0,163.6,163.66,163.56,163.56,300.0
2019-10-11 13:10:00,163.58,163.67,163.41,163.43,1400.0,163.58,163.67,163.41,163.43,1400.0
2019-10-11 13:15:00,163.49,163.49,163.43,163.49,600.0,163.49,163.49,163.43,163.49,600.0
2019-10-11 13:20:00,163.28,163.28,163.28,163.28,100.0,163.28,163.28,163.28,163.28,100.0
2019-10-11 13:25:00,163.38,163.72,163.28,163.69,1224.0,163.38,163.72,163.28,163.69,1224.0
2019-10-11 13:30:00,163.45,163.52,163.44,163.52,802.0,163.45,163.52,163.44,163.52,802.0
2019-10-11 13:35:00,163.6,163.8,163.6,163.72,820.0,163.6,163.8,163.6,163.72,820.0
2019-10-11 13:40:00,163.79,163.87,163.77,163.86,1000.0,163.79,163.87,163.77,163.86,1000.0
2019-10-11 13:45:00,163.92,163.97,163.82,163.97,800.0,163.92,163.97,163.82,163.97,800.0
2019-10-11 13:50:00,164.04,164.25,164.04,164.21,3378.0,164.04,164.25,164.04,164.21,3378.0
2019-10-11 13:55:00,164.26,164.32,164.19,164.19,1387.0,164.26,164.32,164.19,164.19,1387.0
2019-10-11 14:00:00,164.17,164.34,164.04,164.13,3200.0,164.17,164.34,164.04,164.13,3200.0
2019-10-11 14:05:00,164.24,164.36,164.24,164.36,1205.0,164.24,164.36,164.24,164.36,1205.0
2019-10-11 14:10:00,164.28,164.29,164.14,164.21,1800.0,164.28,164.29,164.14,164.21,1800.0
2019-10-11 14:15:00,164.25,164.35,164.21,164.27,1602.0,164.25,164.35,164.21,164.27,1602.0
2019-10-11 14:20:00,164.34,164.64,164.34,164.64,1200.0,164.34,164.64,164.34,164.64,1200.0
2019-10-11 14:25:00,164.59,164.82,164.59,164.72,2982.0,164.59,164.82,164.59,164.72,2982.0
2019-10-11 14:30:00,164.81,164.86,164.7,164.73,1400.0,164.81,164.86,164.7,164.73,1400.0
2019-10-11 14:35:00,164.75,164.75,164.64,164.65,1000.0,164.75,164.75,164.64,164.65,1000.0
2019-10-11 14:40:00,164.54,164.6,164.49,164.49,712.0,164.54,164.6,164.49,164.49,712.0
2019-10-11 14:45:00,164.52,164.53,164.39,164.49,2639.0,164.52,164.53,164.39,164.49,2639.0
2019-10-11 14:50:00,164.54,164.69,164.47,164.69,2921.0,164.54,164.69,164.47,164.69,2921.0
2019-10-11 14:55:00,164.71,164.71,164.55,164.55,3452.0,164.71,164.71,164.55,164.55,3452.0
2019-10-11 15:00:00,164.59,164.66,164.52,164.58,2950.0,164.59,164.66,164.52,164.58,2950.0
2019-10-11 15:05:00,164.48,164.59,164.35,164.42,5159.0,164.48,164.59,164.35,164.42,5159.0
2019-10-11 15:10:00,164.37,164.54,164.37,164.5,470.0,164.37,164.54,164.37,164.5,470.0
2019-10-11 15:15:00,164.62,164.75,164.55,164.75,3260.0,164.62,164.75,164.55,164.75,3260.0
2019-10-11 15:20:00,164.81,164.81,164.71,164.76,5219.0,164.81,164.81,164.71,164.76,5219.0
2019-10-11 15:25:00,164.77,164.91,164.77,164.88,1303.0,164.77,164.91,164.77,164.88,1303.0
2019-10-11 15:30:00,164.89,164.97,164.71,164.87,4213.0,164.89,164.97,164.71,164.87,4213.0
2019-10-11 15:35:00,164.88,164.93,164.59,164.91,9184.0,164.88,164.93,164.59,164.91,9184.0
2019-10-11 15:40:00,164.83,164.86,164.35,164.4,6356.0,164.83,164.86,164.35,164.4,6356.0
2019-10-11 15:45:00,164.12,164.24,163.65,163.86,6869.0,164.12,164.24,163.65,163.86,6869.0
2019-10-11 15:50:00,163.78,163.78,163.27,163.27,8217.0,163.78,163.78,163.27,163.27,8217.0
2019-10-11 15:55:00,163.21,163.39,162.92,162.99,20525.0,163.21,163.39,162.92,162.99,20525.0
2019-10-14 09:30:00,163.74,164.25,162.91,163.75,5891.0,163.74,164.25,162.91,163.75,5891.0
2019-10-14 09:35:00,163.78,163.79,162.77,162.77,1159.0,163.78,163.79,162.77,162.77,1159.0
2019-10-14 09:40:00,162.97,163.0,162.71,162.72,1100.0,162.97,163.0,162.71,162.72,1100.0
2019-10-14 09:45:00,162.58,162.92,162.29,162.63,2970.0,162.58,162.92,162.29,162.63,2970.0
2019-10-14 09:50:00,162.54,162.54,162.54,162.54,100.0,162.54,162.54,162.54,162.54,100.0
2019-10-14 09:55:00,163.0,163.13,163.0,163.13,700.0,163.0,163.13,163.0,163.13,700.0
2019-10-14 10:00:00,162.95,163.14,162.85,163.14,500.0,162.95,163.14,162.85,163.14,500.0
2019-10-14 10:05:00,162.86,163.06,162.71,163.06,2388.0,162.86,163.06,162.71,163.06,2388.0
2019-10-14 10:10:00,163.08,163.25,162.86,163.1,700.0,163.08,163.25,162.86,163.1,700.0
2019-10-14 10:15:00,162.69,162.9,162.53,162.59,1400.0,162.69,162.9,162.53,162.59,1400.0
2019-10-14 10:20:00,162.18,162.78,162.18,162.25,300.0,162.18,162.78,162.18,162.25,300.0
2019-10-14 10:25:00,162.36,162.53,162.34,162.43,1205.0,162.36,162.53,162.34,162.43,1205.0
2019-10-14 10:30:00,162.85,163.49,162.85,163.27,1450.0,162.85,163.49,162.85,163.27,1450.0
2019-10-14 10:35:00,163.57,163.94,163.47,163.8,1739.0,163.57,163.94,163.47,163.8,1739.0
2019-10-14 10:40:00,164.0,164.31,163.57,164.29,1700.0,164.0,164.31,163.57,164.29,1700.0
2019-10-14 10:45:00,164.14,164.15,163.88,164.15,400.0,164.14,164.15,163.88,164.15,400.0
2019-10-14 10:50:00,164.16,164.16,163.85,163.86,515.0,164.16,164.16,163.85,163.86,515.0
2019-10-14 10:55:00,163.83,164.42,163.83,164.42,1344.0,163.83,164.42,163.83,164.42,1344.0
2019-10-14 11:00:00,164.12,164.29,164.12,164.15,4254.0,164.12,164.29,164.12,164.15,4254.0
2019-10-14 11:05:00,164.17,164.32,163.96,164.31,1100.0,164.17,164.32,163.96,164.31,1100.0
2019-10-14 11:10:00,164.49,164.49,164.2,164.4,2150.0,164.49,164.49,164.2,164.4,2150.0
2019-10-14 11:15:00,164.58,164.58,164.26,164.5,1500.0,164.58,164.58,164.26,164.5,1500.0
2019-10-14 11:20:00,164.27,164.37,163.96,164.17,2981.0,164.27,164.37,163.96,164.17,2981.0
2019-10-14 11:25:00,164.24,164.34,164.08,164.34,1850.0,164.24,164.34,164.08,164.34,1850.0
2019-10-14 11:30:00,164.33,164.38,164.18,164.38,900.0,164.33,164.38,164.18,164.38,900.0
2019-10-14 11:35:00,164.35,164.49,164.2,164.49,1300.0,164.35,164.49,164.2,164.49,1300.0
2019-10-14 11:40:00,164.36,164.55,164.35,164.49,600.0,164.36,164.55,164.35,164.49,600.0
2019-10-14 11:45:00,164.34,164.41,164.11,164.34,400.0,164.34,164.41,164.11,164.34,400.0
2019-10-14 11:50:00,164.3,164.31,164.14,164.2,1333.0,164.3,164.31,164.14,164.2,1333.0
2019-10-14 11:55:00,164.15,164.16,163.93,163.93,400.0,164.15,164.16,163.93,163.93,400.0
2019-10-14 12:00:00,163.93,164.02,163.93,164.02,200.0,163.93,164.02,163.93,164.02,200.0
2019-10-14 12:05:00,163.93,164.13,163.93,164.13,1402.0,163.93,164.13,163.93,164.13,1402.0
2019-10-14 12:10:00,164.09,164.09,163.65,163.65,500.0,164.09,164.09,163.65,163.65,500.0
2019-10-14 12:15:00,163.72,163.86,163.72,163.73,700.0,163.72,163.86,163.72,163.73,700.0
2019-10-14 12:20:00,163.38,163.47,163.28,163.28,700.0,163.38,163.47,163.28,163.28,700.0
2019-10-14 12:25:00,163.22,163.22,163.07,163.07,800.0,163.22,163.22,163.07,163.07,800.0
2019-10-14 12:30:00,162.91,162.95,162.91,162.95,200.0,162.91,162.95,162.91,162.95,200.0
2019-10-14 12:35:00,162.94,163.07,162.84,162.87,1494.0,162.94,163.07,162.84,162.87,1494.0
2019-10-14 12:40:00,163.01,163.01,162.77,162.77,300.0,163.01,163.01,162.77,162.77,300.0
2019-10-14 12:45:00,162.98,163.21,162.86,163.19,1145.0,162.98,163.21,162.86,163.19,1145.0
2019-10-14 12:50:00,163.13,163.13,162.71,162.89,500.0,163.13,163.13,162.71,162.89,500.0
2019-10-14 12:55:00,162.55,162.69,162.36,162.69,580.0,162.55,162.69,162.36,162.69,580.0
2019-10-14 13:00:00,162.66,162.88,162.65,162.88,500.0,162.66,162.88,162.65,162.88,500.0
2019-10-14 13:05:00,162.91,163.27,162.87,163.15,1633.0,162.91,163.27,162.87,163.15,1633.0
2019-10-14 13:10:00,163.11,163.11,162.95,162.96,600.0,163.11,163.11,162.95,162.96,600.0
2019-10-14 13:15:00,162.95,163.17,162.94,163.09,1100.0,162.95,163.17,162.94,163.09,1100.0
2019-10-14 13:20:00,163.16,163.16,163.01,163.06,631.0,163.16,163.16,163.01,163.06,631.0
2019-10-14 13:25:00,163.05,163.25,163.05,163.25,500.0,163.05,163.25,163.05,163.25,500.0
2019-10-14 13:30:00,163.28,163.36,163.28,163.36,201.0,163.28,163.36,163.28,163.36,201.0
2019-10-14 13:35:00,163.3,163.41,163.29,163.29,300.0,163.3,163.41,163.29,163.29,300.0
2019-10-14 13:40:00,163.34,163.57,163.24,163.54,642.0,163.34,163.57,163.24,163.54,642.0
2019-10-14 13:45:00,163.32,163.53,163.31,163.5,2280.0,163.32,163.53,163.31,163.5,2280.0
2019-10-14 13:50:00,163.35,163.49,163.35,163.49,500.0,163.35,163.49,163.35,163.49,500.0
2019-10-14 13:55:00,163.43,163.44,163.3,163.3,400.0,163.43,163.44,163.3,163.3,400.0
2019-10-14 14:00:00,163.49,163.52,163.43,163.43,700.0,163.49,163.52,163.43,163.43,700.0
2019-10-14 14:05:00,163.42,163.62,163.41,163.55,915.0,163.42,163.62,163.41,163.55,915.0
2019-10-14 14:10:00,163.66,163.8,163.66,163.8,300.0,163.66,163.8,163.66,163.8,300.0
2019-10-14 14:15:00,163.85,164.05,163.8,163.8,1111.0,163.85,164.05,163.8,163.8,1111.0
2019-10-14 14:20:00,163.75,163.96,163.75,163.96,300.0,163.75,163.96,163.75,163.96,300.0
2019-10-14 14:25:00,163.94,163.94,163.81,163.81,200.0,163.94,163.94,163.81,163.81,200.0
2019-10-14 14:30:00,163.75,163.86,163.75,163.86,300.0,163.75,163.86,163.75,163.86,300.0
2019-10-14 14:35:00,163.84,163.84,163.84,163.84,100.0,163.84,163.84,163.84,163.84,100.0
2019-10-14 14:40:00,163.73,163.85,163.64,163.83,600.0,163.73,163.85,163.64,163.83,600.0
2019-10-14 14:45:00,163.91,163.96,163.83,163.96,580.0,163.91,163.96,163.83,163.96,580.0
2019-10-14 14:50:00,164.0,164.03,163.91,163.97,700.0,164.0,164.03,163.91,163.97,700.0
2019-10-14 14:55:00,163.98,164.0,163.89,163.9,965.0,163.98,164.0,163.89,163.9,965.0
2019-10-14 15:00:00,163.94,163.99,163.8,163.81,2051.0,163.94,163.99,163.8,163.81,2051.0
2019-10-14 15:05:00,163.78,163.82,163.75,163.76,700.0,163.78,163.82,163.75,163.76,700.0
2019-10-14 15:10:00,163.77,163.82,163.77,163.79,300.0,163.77,163.82,163.77,163.79,300.0
2019-10-14 15:15:00,163.91,163.98,163.78,163.82,1200.0,163.91,163.98,163.78,163.82,1200.0
2019-10-14 15:20:00,163.91,164.15,163.91,164.15,1214.0,163.91,164.15,163.91,164.15,1214.0
2019-10-14 15:25:00,164.16,164.23,164.13,164.2,2200.0,164.16,164.23,164.13,164.2,2200.0
2019-10-14 15:30:00,164.22,164.3,164.14,164.28,2957.0,164.22,164.3,164.14,164.28,2957.0
2019-10-14 15:35:00,164.28,164.49,164.27,164.39,3312.0,164.28,164.49,164.27,164.39,3312.0
2019-10-14 15:40:00,164.37,164.37,164.21,164.3,3159.0,164.37,164.37,164.21,164.3,3159.0
2019-10-14 15:45:00,164.23,164.33,164.2,164.31,3107.0,164.23,164.33,164.2,164.31,3107.0
2019-10-14 15:50:00,164.3,164.52,164.24,164.44,4229.0,164.3,164.52,164.24,164.44,4229.0
2019-10-14 15:55:00,164.4,164.59,164.3,164.59,10425.0,164.4,164.59,164.3,164.59,10425.0
2019-10-15 09:30:00,165.56,165.86,164.47,165.34,10566.0,165.56,165.86,164.47,165.34,10566.0
2019-10-15 09:35:00,164.59,165.29,164.04,164.09,17320.0,164.59,165.29,164.04,164.09,17320.0
2019-10-15 09:40:00,164.49,164.49,164.24,164.44,6701.0,164.49,164.49,164.24,164.44,6701.0
2019-10-15 09:45:00,164.27,164.75,164.03,164.03,4070.0,164.27,164.75,164.03,164.03,4070.0
2019-10-15 09:50:00,163.9,163.9,163.65,163.65,300.0,163.9,163.9,163.65,163.65,300.0
2019-10-15 09:55:00,164.0,164.23,163.4,163.98,10150.0,164.0,164.23,163.4,163.98,10150.0
2019-10-15 10:00:00,164.22,164.51,164.05,164.05,2532.0,164.22,164.51,164.05,164.05,2532.0
2019-10-15 10:05:00,164.07,164.19,163.59,163.59,1705.0,164.07,164.19,163.59,163.59,1705.0
2019-10-15 10:10:00,163.71,164.07,163.71,164.07,1450.0,163.71,164.07,163.71,164.07,1450.0
2019-10-15 10:15:00,164.02,164.25,163.96,164.14,3600.0,164.02,164.25,163.96,164.14,3600.0
2019-10-15 10:20:00,164.17,164.21,163.95,164.04,1000.0,164.17,164.21,163.95,164.04,1000.0
2019-10-15 10:25:00,164.1,164.3,164.09,164.25,1349.0,164.1,164.3,164.09,164.25,1349.0
2019-10-15 10:30:00,164.11,164.19,163.94,164.13,1100.0,164.11,164.19,163.94,164.13,1100.0
2019-10-15 10:35:00,164.22,164.49,164.21,164.4,3200.0,164.22,164.49,164.21,164.4,3200.0
2019-10-15 10:40:00,164.36,164.5,164.29,164.44,7600.0,164.36,164.5,164.29,164.44,7600.0
2019-10-15 10:45:00,164.46,165.15,164.43,165.15,10961.0,164.46,165.15,164.43,165.15,10961.0
2019-10-15 10:50:00,165.08,165.52,164.95,165.48,2326.0,165.08,165.52,164.95,165.48,2326.0
2019-10-15 10:55:00,165.66,165.66,165.51,165.61,874.0,165.66,165.66,165.51,165.61,874.0
2019-10-15 11:00:00,165.66,165.7,165.09,165.12,1100.0,165.66,165.7,165.09,165.12,1100.0
2019-10-15 11:05:00,165.22,165.72,165.09,165.72,1550.0,165.22,165.72,165.09,165.72,1550.0
2019-10-15 11:10:00,165.63,165.64,165.51,165.56,800.0,165.63,165.64,165.51,165.56,800.0
2019-10-15 11:15:00,165.61,165.72,165.46,165.72,1716.0,165.61,165.72,165.46,165.72,1716.0
2019-10-15 11:20:00,165.83,165.86,165.6,165.6,1300.0,165.83,165.86,165.6,165.6,1300.0
2019-10-15 11:25:00,165.62,165.75,165.25,165.26,2600.0,165.62,165.75,165.25,165.26,2600.0
2019-10-15 11:30:00,165.42,165.56,165.42,165.5,900.0,165.42,165.56,165.42,165.5,900.0
2019-10-15 11:35:00,165.36,165.36,165.25,165.27,1600.0,165.36,165.36,165.25,165.27,1600.0
2019-10-15 11:40:00,165.3,165.52,165.29,165.43,2490.0,165.3,165.52,165.29,165.43,2490.0
2019-10-15 11:45:00,165.5,165.66,165.46,165.66,1500.0,165.5,165.66,165.46,165.66,1500.0
2019-10-15 11:50:00,165.66,165.68,165.65,165.67,200.0,165.66,165.68,165.65,165.67,200.0
2019-10-15 11:55:00,165.49,166.01,165.4,166.0,6033.0,165.49,166.01,165.4,166.0,6033.0
2019-10-15 12:00:00,165.98,166.05,165.75,166.05,1010.0,165.98,166.05,165.75,166.05,1010.0
2019-10-15 12:05:00,166.0,166.1,165.9,166.05,1500.0,166.0,166.1,165.9,166.05,1500.0
2019-10-15 12:10:00,165.87,166.0,165.87,165.95,300.0,165.87,166.0,165.87,165.95,300.0
2019-10-15 12:15:00,166.0,166.15,165.93,165.94,5666.0,166.0,166.15,165.93,165.94,5666.0
2019-10-15 12:20:00,165.92,166.1,165.89,165.95,5780.0,165.92,166.1,165.89,165.95,5780.0
2019-10-15 12:25:00,165.9,165.96,165.71,165.74,2300.0,165.9,165.96,165.71,165.74,2300.0
2019-10-15 12:30:00,165.69,165.95,165.69,165.82,800.0,165.69,165.95,165.69,165.82,800.0
2019-10-15 12:35:00,165.89,166.03,165.88,166.02,755.0,165.89,166.03,165.88,166.02,755.0
2019-10-15 12:40:00,165.84,165.93,165.84,165.93,2200.0,165.84,165.93,165.84,165.93,2200.0
2019-10-15 12:45:00,165.84,166.11,165.81,166.1,4320.0,165.84,166.11,165.81,166.1,4320.0
2019-10-15 12:50:00,166.01,166.09,165.79,166.09,3900.0,166.01,166.09,165.79,166.09,3900.0
2019-10-15 12:55:00,166.11,166.28,166.04,166.18,3764.0,166.11,166.28,166.04,166.18,3764.0
2019-10-15 13:00:00,166.23,166.47,166.11,166.47,2921.0,166.23,166.47,166.11,166.47,2921.0
2019-10-15 13:05:00,166.4,166.53,166.36,166.48,756.0,166.4,166.53,166.36,166.48,756.0
2019-10-15 13:10:00,166.45,166.75,166.44,166.75,2764.0,166.45,166.75,166.44,166.75,2764.0
2019-10-15 13:15:00,166.75,166.88,166.65,166.88,2400.0,166.75,166.88,166.65,166.88,2400.0
2019-10-15 13:20:00,166.85,166.86,166.73,166.73,2230.0,166.85,166.86,166.73,166.73,2230.0
2019-10-15 13:25:00,166.79,166.98,166.79,166.88,926.0,166.79,166.98,166.79,166.88,926.0
2019-10-15 13:30:00,166.88,166.88,166.88,166.88,0.0,166.88,166.88,166.88,166.88,0.0
2019-10-15 13:35:00,166.78,166.87,166.7,166.87,800.0,166.78,166.87,166.7,166.87,800.0
2019-10-15 13:40:00,166.8,166.87,166.8,166.84,3196.0,166.8,166.87,166.8,166.84,3196.0
2019-10-15 13:45:00,166.82,167.09,166.82,167.09,3437.0,166.82,167.09,166.82,167.09,3437.0
2019-10-15 13:50:00,167.09,167.82,167.09,167.78,12583.0,167.09,167.82,167.09,167.78,12583.0
2019-10-15 13:55:00,167.87,167.97,167.71,167.81,6728.0,167.87,167.97,167.71,167.81,6728.0
2019-10-15 14:00:00,167.84,167.85,167.68,167.85,1400.0,167.84,167.85,167.68,167.85,1400.0
2019-10-15 14:05:00,167.76,167.94,167.67,167.93,1992.0,167.76,167.94,167.67,167.93,1992.0
2019-10-15 14:10:00,167.94,168.34,167.94,168.25,5346.0,167.94,168.34,167.94,168.25,5346.0
2019-10-15 14:15:00,168.28,168.43,168.23,168.26,3979.0,168.28,168.43,168.23,168.26,3979.0
2019-10-15 14:20:00,168.26,168.34,168.2,168.28,23701.0,168.26,168.34,168.2,168.28,23701.0
2019-10-15 14:25:00,168.28,168.28,168.01,168.01,8803.0,168.28,168.28,168.01,168.01,8803.0
2019-10-15 14:30:00,168.01,168.25,167.97,168.05,4884.0,168.01,168.25,167.97,168.05,4884.0
2019-10-15 14:35:00,168.13,168.13,167.76,167.85,2870.0,168.13,168.13,167.76,167.85,2870.0
2019-10-15 14:40:00,167.69,167.75,167.66,167.75,1500.0,167.69,167.75,167.66,167.75,1500.0
2019-10-15 14:45:00,167.8,167.8,167.64,167.64,1400.0,167.8,167.8,167.64,167.64,1400.0
2019-10-15 14:50:00,167.63,167.65,167.55,167.56,700.0,167.63,167.65,167.55,167.56,700.0
2019-10-15 14:55:00,167.56,167.6,167.37,167.38,2003.0,167.56,167.6,167.37,167.38,2003.0
2019-10-15 15:00:00,167.38,167.38,167.2,167.29,1000.0,167.38,167.38,167.2,167.29,1000.0
2019-10-15 15:05:00,167.25,167.28,166.91,167.12,4505.0,167.25,167.28,166.91,167.12,4505.0
2019-10-15 15:10:00,167.12,167.12,167.0,167.12,3615.0,167.12,167.12,167.0,167.12,3615.0
2019-10-15 15:15:00,167.03,167.38,167.03,167.32,9312.0,167.03,167.38,167.03,167.32,9312.0
2019-10-15 15:20:00,167.3,167.5,167.27,167.38,7575.0,167.3,167.5,167.27,167.38,7575.0
2019-10-15 15:25:00,167.41,167.47,167.35,167.47,5110.0,167.41,167.47,167.35,167.47,5110.0
2019-10-15 15:30:00,167.43,167.55,167.13,167.22,5226.0,167.43,167.55,167.13,167.22,5226.0
2019-10-15 15:35:00,167.18,167.22,167.0,167.05,3100.0,167.18,167.22,167.0,167.05,3100.0
2019-10-15 15:40:00,167.02,167.08,166.95,167.0,9656.0,167.02,167.08,166.95,167.0,9656.0
2019-10-15 15:45:00,166.94,167.32,166.94,167.25,8600.0,166.94,167.32,166.94,167.25,8600.0
2019-10-15 15:50:00,167.21,167.32,167.14,167.2,12204.0,167.21,167.32,167.14,167.2,12204.0
2019-10-15 15:55:00,167.28,167.73,167.25,167.39,37435.0,167.28,167.73,167.25,167.39,37435.0
2019-10-16 09:30:00,162.21,163.51,159.04,159.16,14416.0,162.21,163.51,159.04,159.16,14416.0
2019-10-16 09:35:00,158.51,159.78,157.16,157.56,20480.0,158.51,159.78,157.16,157.56,20480.0
2019-10-16 09:40:00,157.63,158.67,157.52,158.39,6665.0,157.63,158.67,157.52,158.39,6665.0
2019-10-16 09:45:00,158.38,159.39,158.11,159.12,20045.0,158.38,159.39,158.11,159.12,20045.0
2019-10-16 09:50:00,159.12,159.42,158.31,158.69,18908.0,159.12,159.42,158.31,158.69,18908.0
2019-10-16 09:55:00,158.79,158.93,157.84,158.8,19763.0,158.79,158.93,157.84,158.8,19763.0
2019-10-16 10:00:00,158.53,159.19,158.23,158.7,9676.0,158.53,159.19,158.23,158.7,9676.0
2019-10-16 10:05:00,158.81,159.46,158.48,158.94,6903.0,158.81,159.46,158.48,158.94,6903.0
2019-10-16 10:10:00,159.31,160.29,159.29,159.58,6533.0,159.31,160.29,159.29,159.58,6533.0
2019-10-16 10:15:00,159.67,159.9,159.18,159.56,4836.0,159.67,159.9,159.18,159.56,4836.0
2019-10-16 10:20:00,159.55,159.89,159.45,159.57,5977.0,159.55,159.89,159.45,159.57,5977.0
2019-10-16 10:25:00,159.33,160.06,159.33,159.51,6769.0,159.33,160.06,159.33,159.51,6769.0
2019-10-16 10:30:00,159.51,159.51,158.93,159.01,11319.0,159.51,159.51,158.93,159.01,11319.0
2019-10-16 10:35:00,159.14,159.17,158.91,159.12,4137.0,159.14,159.17,158.91,159.12,4137.0
2019-10-16 10:40:00,159.09,159.2,158.89,159.14,3257.0,159.09,159.2,158.89,159.14,3257.0
2019-10-16 10:45:00,158.88,159.08,158.4,158.69,2500.0,158.88,159.08,158.4,158.69,2500.0
2019-10-16 10:50:00,158.65,158.87,158.56,158.76,9913.0,158.65,158.87,158.56,158.76,9913.0
2019-10-16 10:55:00,158.66,159.67,158.66,159.3,4623.0,158.66,159.67,158.66,159.3,4623.0
2019-10-16 11:00:00,159.28,159.92,159.28,159.83,2045.0,159.28,159.92,159.28,159.83,2045.0
2019-10-16 11:05:00,159.93,160.03,159.84,159.99,1313.0,159.93,160.03,159.84,159.99,1313.0
2019-10-16 11:10:00,159.8,159.99,159.77,159.82,1050.0,159.8,159.99,159.77,159.82,1050.0
2019-10-16 11:15:00,159.71,159.72,159.35,159.42,3600.0,159.71,159.72,159.35,159.42,3600.0
2019-10-16 11:20:00,159.42,159.49,159.23,159.33,2484.0,159.42,159.49,159.23,159.33,2484.0
2019-10-16 11:25:00,159.33,159.4,159.18,159.21,3601.0,159.33,159.4,159.18,159.21,3601.0
2019-10-16 11:30:00,159.11,159.15,158.78,158.82,1075.0,159.11,159.15,158.78,158.82,1075.0
2019-10-16 11:35:00,158.64,158.88,158.51,158.88,2340.0,158.64,158.88,158.51,158.88,2340.0
2019-10-16 11:40:00,158.88,158.88,158.61,158.88,5862.0,158.88,158.88,158.61,158.88,5862.0
2019-10-16 11:45:00,158.83,159.19,158.77,159.04,6296.0,158.83,159.19,158.77,159.04,6296.0
2019-10-16 11:50:00,158.88,159.11,158.79,159.1,5714.0,158.88,159.11,158.79,159.1,5714.0
2019-10-16 11:55:00,159.05,159.05,158.72,158.74,7719.0,159.05,159.05,158.72,158.74,7719.0
2019-10-16 12:00:00,158.77,159.12,158.6,159.12,47903.0,158.77,159.12,158.6,159.12,47903.0
2019-10-16 12:05:00,159.22,159.41,159.18,159.41,690.0,159.22,159.41,159.18,159.41,690.0
2019-10-16 12:10:00,159.45,159.76,159.39,159.71,2924.0,159.45,159.76,159.39,159.71,2924.0
2019-10-16 12:15:00,159.7,159.75,159.49,159.49,1156.0,159.7,159.75,159.49,159.49,1156.0
2019-10-16 12:20:00,159.58,159.58,159.25,159.41,800.0,159.58,159.58,159.25,159.41,800.0
2019-10-16 12:25:00,159.26,159.46,159.23,159.46,2753.0,159.26,159.46,159.23,159.46,2753.0
2019-10-16 12:30:00,159.38,159.64,159.38,159.63,900.0,159.38,159.64,159.38,159.63,900.0
2019-10-16 12:35:00,159.73,159.78,159.59,159.72,1640.0,159.73,159.78,159.59,159.72,1640.0
2019-10-16 12:40:00,159.64,159.86,159.64,159.81,1600.0,159.64,159.86,159.64,159.81,1600.0
2019-10-16 12:45:00,159.95,160.15,159.93,160.15,2376.0,159.95,160.15,159.93,160.15,2376.0
2019-10-16 12:50:00,160.16,160.24,160.04,160.24,2930.0,160.16,160.24,160.04,160.24,2930.0
2019-10-16 12:55:00,160.25,160.38,160.24,160.38,3300.0,160.25,160.38,160.24,160.38,3300.0
2019-10-16 13:00:00,160.27,160.58,160.22,160.45,2000.0,160.27,160.58,160.22,160.45,2000.0
2019-10-16 13:05:00,160.34,160.46,160.21,160.22,1100.0,160.34,160.46,160.21,160.22,1100.0
2019-10-16 13:10:00,160.26,160.36,160.02,160.19,1300.0,160.26,160.36,160.02,160.19,1300.0
2019-10-16 13:15:00,160.15,160.15,160.13,160.14,300.0,160.15,160.15,160.13,160.14,300.0
2019-10-16 13:20:00,160.29,160.44,160.22,160.36,2300.0,160.29,160.44,160.22,160.36,2300.0
2019-10-16 13:25:00,160.33,160.73,160.33,160.61,2630.0,160.33,160.73,160.33,160.61,2630.0
2019-10-16 13:30:00,160.67,161.07,160.65,161.06,1900.0,160.67,161.07,160.65,161.06,1900.0
2019-10-16 13:35:00,161.11,161.3,161.03,161.3,1800.0,161.11,161.3,161.03,161.3,1800.0
2019-10-16 13:40:00,161.32,161.54,161.15,161.54,2300.0,161.32,161.54,161.15,161.54,2300.0
2019-10-16 13:45:00,161.41,161.46,160.98,161.1,2402.0,161.41,161.46,160.98,161.1,2402.0
2019-10-16 13:50:00,161.11,161.18,160.94,161.18,1800.0,161.11,161.18,160.94,161.18,1800.0
2019-10-16 13:55:00,161.15,161.47,161.07,161.39,9022.0,161.15,161.47,161.07,161.39,9022.0
2019-10-16 14:00:00,161.39,161.58,161.28,161.38,7665.0,161.39,161.58,161.28,161.38,7665.0
2019-10-16 14:05:00,161.47,161.59,161.35,161.59,1228.0,161.47,161.59,161.35,161.59,1228.0
2019-10-16 14:10:00,161.56,161.68,161.56,161.67,800.0,161.56,161.68,161.56,161.67,800.0
2019-10-16 14:15:00,161.6,161.91,161.6,161.87,1150.0,161.6,161.91,161.6,161.87,1150.0
2019-10-16 14:20:00,161.86,161.91,161.69,161.69,2886.0,161.86,161.91,161.69,161.69,2886.0
2019-10-16 14:25:00,161.71,161.71,161.31,161.31,1700.0,161.71,161.71,161.31,161.31,1700.0
2019-10-16 14:30:00,161.36,161.49,161.29,161.29,2150.0,161.36,161.49,161.29,161.29,2150.0
2019-10-16 14:35:00,161.49,161.51,161.42,161.51,800.0,161.49,161.51,161.42,161.51,800.0
2019-10-16 14:40:00,161.59,161.7,161.56,161.56,1500.0,161.59,161.7,161.56,161.56,1500.0
2019-10-16 14:45:00,161.63,161.78,161.63,161.7,1501.0,161.63,161.78,161.63,161.7,1501.0
2019-10-16 14:50:00,161.69,161.7,161.63,161.65,487.0,161.69,161.7,161.63,161.65,487.0
2019-10-16 14:55:00,161.74,161.85,161.66,161.66,1234.0,161.74,161.85,161.66,161.66,1234.0
2019-10-16 15:00:00,161.58,161.61,161.43,161.43,2400.0,161.58,161.61,161.43,161.43,2400.0
2019-10-16 15:05:00,161.41,161.63,161.4,161.63,1300.0,161.41,161.63,161.4,161.63,1300.0
2019-10-16 15:10:00,161.63,161.84,161.57,161.77,2647.0,161.63,161.84,161.57,161.77,2647.0
2019-10-16 15:15:00,161.77,161.83,161.69,161.69,2543.0,161.77,161.83,161.69,161.69,2543.0
2019-10-16 15:20:00,161.64,161.7,161.57,161.62,3214.0,161.64,161.7,161.57,161.62,3214.0
2019-10-16 15:25:00,161.73,161.78,161.56,161.67,5400.0,161.73,161.78,161.56,161.67,5400.0
2019-10-16 15:30:00,161.68,161.73,161.46,161.63,4539.0,161.68,161.73,161.46,161.63,4539.0
2019-10-16 15:35:00,161.67,161.95,161.67,161.94,9715.0,161.67,161.95,161.67,161.94,9715.0
2019-10-16 15:40:00,161.94,162.27,161.92,162.21,7160.0,161.94,162.27,161.92,162.21,7160.0
2019-10-16 15:45:00,162.21,162.35,162.14,162.31,7350.0,162.21,162.35,162.14,162.31,7350.0
2019-10-16 15:50:00,162.36,162.55,162.33,162.55,22192.0,162.36,162.55,162.33,162.55,22192.0
2019-10-16 15:55:00,162.56,162.6,162.03,162.06,32662.0,162.56,162.6,162.03,162.06,32662.0
2019-10-17 09:30:00,162.5,163.85,161.36,161.36,4577.0,162.5,163.85,161.36,161.36,4577.0
2019-10-17 09:35:00,161.66,161.86,160.23,160.23,2795.0,161.66,161.86,160.23,160.23,2795.0
2019-10-17 09:40:00,160.19,162.11,160.18,162.11,2724.0,160.19,162.11,160.18,162.11,2724.0
2019-10-17 09:45:00,162.17,162.18,161.54,161.54,3250.0,162.17,162.18,161.54,161.54,3250.0
2019-10-17 09:50:00,161.75,162.31,161.68,162.17,3605.0,161.75,162.31,161.68,162.17,3605.0
2019-10-17 09:55:00,162.17,162.27,161.91,162.03,1700.0,162.17,162.27,161.91,162.03,1700.0
2019-10-17 10:00:00,162.03,162.03,161.49,161.49,2465.0,162.03,162.03,161.49,161.49,2465.0
2019-10-17 10:05:00,161.77,161.91,161.46,161.52,27002.0,161.77,161.91,161.46,161.52,27002.0
2019-10-17 10:10:00,161.18,161.18,161.02,161.04,707.0,161.18,161.18,161.02,161.04,707.0
2019-10-17 10:15:00,161.23,161.79,161.22,161.57,1059.0,161.23,161.79,161.22,161.57,1059.0
2019-10-17 10:20:00,161.51,161.77,161.19,161.19,1456.0,161.51,161.77,161.19,161.19,1456.0
2019-10-17 10:25:00,160.81,160.81,160.25,160.62,1307.0,160.81,160.81,160.25,160.62,1307.0
2019-10-17 10:30:00,160.51,160.52,160.45,160.45,506.0,160.51,160.52,160.45,160.45,506.0
2019-10-17 10:35:00,160.31,160.69,160.22,160.69,1200.0,160.31,160.69,160.22,160.69,1200.0
2019-10-17 10:40:00,160.52,160.68,160.5,160.61,1826.0,160.52,160.68,160.5,160.61,1826.0
2019-10-17 10:45:00,160.73,160.78,160.57,160.62,2300.0,160.73,160.78,160.57,160.62,2300.0
2019-10-17 10:50:00,160.62,160.79,160.61,160.79,302.0,160.62,160.79,160.61,160.79,302.0
2019-10-17 10:55:00,160.71,160.96,160.66,160.96,1150.0,160.71,160.96,160.66,160.96,1150.0
2019-10-17 11:00:00,160.86,161.14,160.73,160.83,1700.0,160.86,161.14,160.73,160.83,1700.0
2019-10-17 11:05:00,160.85,160.98,160.55,160.85,2200.0,160.85,160.98,160.55,160.85,2200.0
2019-10-17 11:10:00,160.88,161.26,160.88,161.15,700.0,160.88,161.26,160.88,161.15,700.0
2019-10-17 11:15:00,161.18,161.18,161.06,161.06,200.0,161.18,161.18,161.06,161.06,200.0
2019-10-17 11:20:00,160.93,160.93,160.62,160.71,700.0,160.93,160.93,160.62,160.71,700.0
2019-10-17 11:25:00,160.71,161.1,160.7,161.01,1700.0,160.71,161.1,160.7,161.01,1700.0
2019-10-17 11:30:00,160.98,161.1,160.83,160.91,2700.0,160.98,161.1,160.83,160.91,2700.0
2019-10-17 11:35:00,160.98,161.19,160.94,161.03,1300.0,160.98,161.19,160.94,161.03,1300.0
2019-10-17 11:40:00,161.04,161.04,160.94,160.95,400.0,161.04,161.04,160.94,160.95,400.0
2019-10-17 11:45:00,160.95,161.38,160.84,161.38,1884.0,160.95,161.38,160.84,161.38,1884.0
2019-10-17 11:50:00,161.38,161.47,160.81,161.18,7428.0,161.38,161.47,160.81,161.18,7428.0
2019-10-17 11:55:00,161.18,161.4,161.04,161.33,8298.0,161.18,161.4,161.04,161.33,8298.0
2019-10-17 12:00:00,161.39,161.47,161.03,161.04,7215.0,161.39,161.47,161.03,161.04,7215.0
2019-10-17 12:05:00,161.07,161.25,161.06,161.19,2714.0,161.07,161.25,161.06,161.19,2714.0
2019-10-17 12:10:00,161.16,161.17,161.03,161.17,900.0,161.16,161.17,161.03,161.17,900.0
2019-10-17 12:15:00,161.18,161.39,161.09,161.34,3100.0,161.18,161.39,161.09,161.34,3100.0
2019-10-17 12:20:00,161.31,161.38,161.19,161.19,2783.0,161.31,161.38,161.19,161.19,2783.0
2019-10-17 12:25:00,161.19,161.28,161.11,161.11,1500.0,161.19,161.28,161.11,161.11,1500.0
2019-10-17 12:30:00,161.22,161.33,161.2,161.29,3209.0,161.22,161.33,161.2,161.29,3209.0
2019-10-17 12:35:00,161.14,161.19,161.01,161.02,921.0,161.14,161.19,161.01,161.02,921.0
2019-10-17 12:40:00,160.93,161.0,160.93,161.0,800.0,160.93,161.0,160.93,161.0,800.0
2019-10-17 12:45:00,160.82,161.08,160.82,161.08,2360.0,160.82,161.08,160.82,161.08,2360.0
2019-10-17 12:50:00,161.03,161.08,160.97,161.08,3500.0,161.03,161.08,160.97,161.08,3500.0
2019-10-17 12:55:00,160.94,161.43,160.94,161.26,3075.0,160.94,161.43,160.94,161.26,3075.0
2019-10-17 13:00:00,161.23,161.23,161.17,161.17,300.0,161.23,161.23,161.17,161.17,300.0
2019-10-17 13:05:00,161.05,161.06,160.98,161.06,400.0,161.05,161.06,160.98,161.06,400.0
2019-10-17 13:10:00,160.96,160.99,160.85,160.9,700.0,160.96,160.99,160.85,160.9,700.0
2019-10-17 13:15:00,160.68,160.91,160.68,160.82,1830.0,160.68,160.91,160.68,160.82,1830.0
2019-10-17 13:20:00,160.88,160.9,160.82,160.84,700.0,160.88,160.9,160.82,160.84,700.0
2019-10-17 13:25:00,160.84,160.92,160.8,160.84,3352.0,160.84,160.92,160.8,160.84,3352.0
2019-10-17 13:30:00,160.9,161.17,160.9,161.17,6176.0,160.9,161.17,160.9,161.17,6176.0
2019-10-17 13:35:00,161.26,161.52,161.26,161.31,2300.0,161.26,161.52,161.26,161.31,2300.0
2019-10-17 13:40:00,161.31,161.31,161.01,161.13,400.0,161.31,161.31,161.01,161.13,400.0
2019-10-17 13:45:00,161.03,161.13,161.0,161.06,800.0,161.03,161.13,161.0,161.06,800.0
2019-10-17 13:50:00,160.96,161.14,160.92,161.12,2423.0,160.96,161.14,160.92,161.12,2423.0
2019-10-17 13:55:00,161.08,161.1,160.86,160.89,1300.0,161.08,161.1,160.86,160.89,1300.0
2019-10-17 14:00:00,160.83,160.83,160.58,160.72,1700.0,160.83,160.83,160.58,160.72,1700.0
2019-10-17 14:05:00,160.71,160.85,160.7,160.84,830.0,160.71,160.85,160.7,160.84,830.0
2019-10-17 14:10:00,160.77,160.95,160.76,160.85,2900.0,160.77,160.95,160.76,160.85,2900.0
2019-10-17 14:15:00,160.74,161.0,160.73,160.95,500.0,160.74,161.0,160.73,160.95,500.0
2019-10-17 14:20:00,160.94,160.97,160.78,160.89,1700.0,160.94,160.97,160.78,160.89,1700.0
2019-10-17 14:25:00,160.88,160.97,160.8,160.88,1200.0,160.88,160.97,160.8,160.88,1200.0
2019-10-17 14:30:00,160.87,160.88,160.64,160.66,3885.0,160.87,160.88,160.64,160.66,3885.0
2019-10-17 14:35:00,160.67,160.67,160.26,160.3,4800.0,160.67,160.67,160.26,160.3,4800.0
2019-10-17 14:40:00,160.24,160.32,160.23,160.31,1200.0,160.24,160.32,160.23,160.31,1200.0
2019-10-17 14:45:00,160.23,160.35,160.04,160.16,2860.0,160.23,160.35,160.04,160.16,2860.0
2019-10-17 14:50:00,160.16,160.24,159.95,160.21,5308.0,160.16,160.24,159.95,160.21,5308.0
2019-10-17 14:55:00,160.2,160.22,160.06,160.22,1584.0,160.2,160.22,160.06,160.22,1584.0
2019-10-17 15:00:00,160.25,160.41,160.21,160.3,1820.0,160.25,160.41,160.21,160.3,1820.0
2019-10-17 15:05:00,160.28,160.49,160.2,160.4,5623.0,160.28,160.49,160.2,160.4,5623.0
2019-10-17 15:10:00,160.32,160.43,160.25,160.43,9107.0,160.32,160.43,160.25,160.43,9107.0
2019-10-17 15:15:00,160.42,160.45,160.35,160.35,2374.0,160.42,160.45,160.35,160.35,2374.0
2019-10-17 15:20:00,160.37,160.43,160.32,160.35,1900.0,160.37,160.43,160.32,160.35,1900.0
2019-10-17 15:25:00,160.31,160.55,160.29,160.46,5703.0,160.31,160.55,160.29,160.46,5703.0
2019-10-17 15:30:00,160.58,160.77,160.51,160.63,8899.0,160.58,160.77,160.51,160.63,8899.0
2019-10-17 15:35:00,160.59,160.59,160.12,160.25,11985.0,160.59,160.59,160.12,160.25,11985.0
2019-10-17 15:40:00,160.17,160.2,160.0,160.2,13605.0,160.17,160.2,160.0,160.2,13605.0
2019-10-17 15:45:00,160.2,160.48,160.19,160.37,29950.0,160.2,160.48,160.19,160.37,29950.0
2019-10-17 15:50:00,160.37,160.51,160.33,160.51,7548.0,160.37,160.51,160.33,160.51,7548.0
2019-10-17 15:55:00,160.48,160.69,160.16,160.42,19207.0,160.48,160.69,160.16,160.42,19207.0
2019-10-18 09:30:00,160.0,160.0,159.67,159.67,3497.0,160.0,160.0,159.67,159.67,3497.0
2019-10-18 09:35:00,160.01,160.02,159.45,159.46,1124.0,160.01,160.02,159.45,159.46,1124.0
2019-10-18 09:40:00,159.78,159.79,158.71,159.0,3255.0,159.78,159.79,158.71,159.0,3255.0
2019-10-18 09:45:00,159.15,159.15,157.95,158.4,15752.0,159.15,159.15,157.95,158.4,15752.0
2019-10-18 09:50:00,158.35,158.4,157.12,157.13,13753.0,158.35,158.4,157.12,157.13,13753.0
2019-10-18 09:55:00,156.96,156.96,155.52,155.6,4859.0,156.96,156.96,155.52,155.6,4859.0
2019-10-18 10:00:00,155.59,156.33,155.33,155.33,5051.0,155.59,156.33,155.33,155.33,5051.0
2019-10-18 10:05:00,155.33,155.85,155.09,155.65,2567.0,155.33,155.85,155.09,155.65,2567.0
2019-10-18 10:10:00,155.59,155.83,155.02,155.2,5421.0,155.59,155.83,155.02,155.2,5421.0
2019-10-18 10:15:00,155.04,155.37,154.58,155.37,7900.0,155.04,155.37,154.58,155.37,7900.0
2019-10-18 10:20:00,155.1,156.07,155.06,156.07,3105.0,155.1,156.07,155.06,156.07,3105.0
2019-10-18 10:25:00,155.97,156.3,155.12,155.24,3322.0,155.97,156.3,155.12,155.24,3322.0
2019-10-18 10:30:00,155.1,155.23,154.34,154.34,3976.0,155.1,155.23,154.34,154.34,3976.0
2019-10-18 10:35:00,154.27,154.78,154.24,154.25,3840.0,154.27,154.78,154.24,154.25,3840.0
2019-10-18 10:40:00,154.13,154.33,153.8,154.05,5838.0,154.13,154.33,153.8,154.05,5838.0
2019-10-18 10:45:00,154.06,154.08,153.43,153.43,20647.0,154.06,154.08,153.43,153.43,20647.0
2019-10-18 10:50:00,153.71,154.27,153.58,154.12,4925.0,153.71,154.27,153.58,154.12,4925.0
2019-10-18 10:55:00,154.1,154.39,154.06,154.25,2000.0,154.1,154.39,154.06,154.25,2000.0
2019-10-18 11:00:00,154.27,154.68,154.26,154.35,5865.0,154.27,154.68,154.26,154.35,5865.0
2019-10-18 11:05:00,154.12,154.43,153.98,154.09,9881.0,154.12,154.43,153.98,154.09,9881.0
2019-10-18 11:10:00,154.3,154.82,154.3,154.82,900.0,154.3,154.82,154.3,154.82,900.0
2019-10-18 11:15:00,154.64,154.86,154.63,154.71,1600.0,154.64,154.86,154.63,154.71,1600.0
2019-10-18 11:20:00,154.55,154.83,154.55,154.56,3115.0,154.55,154.83,154.55,154.56,3115.0
2019-10-18 11:25:00,154.48,154.88,154.42,154.88,2838.0,154.48,154.88,154.42,154.88,2838.0
2019-10-18 11:30:00,154.81,154.99,154.33,154.33,4200.0,154.81,154.99,154.33,154.33,4200.0
2019-10-18 11:35:00,154.29,154.35,153.58,153.86,11526.0,154.29,154.35,153.58,153.86,11526.0
2019-10-18 11:40:00,153.86,153.86,153.32,153.32,1039.0,153.86,153.86,153.32,153.32,1039.0
2019-10-18 11:45:00,153.18,153.19,152.76,152.76,1891.0,153.18,153.19,152.76,152.76,1891.0
2019-10-18 11:50:00,152.69,152.69,151.44,151.44,9915.0,152.69,152.69,151.44,151.44,9915.0
2019-10-18 11:55:00,151.56,152.0,151.1,151.3,11068.0,151.56,152.0,151.1,151.3,11068.0
2019-10-18 12:00:00,151.12,151.41,150.76,151.03,5050.0,151.12,151.41,150.76,151.03,5050.0
2019-10-18 12:05:00,150.97,150.98,150.47,150.47,4260.0,150.97,150.98,150.47,150.47,4260.0
2019-10-18 12:10:00,150.35,150.54,150.23,150.52,1661.0,150.35,150.54,150.23,150.52,1661.0
2019-10-18 12:15:00,150.43,150.52,149.9,150.26,7128.0,150.43,150.52,149.9,150.26,7128.0
2019-10-18 12:20:00,150.15,150.34,149.81,150.13,6356.0,150.15,150.34,149.81,150.13,6356.0
2019-10-18 12:25:00,150.08,150.48,149.95,150.2,4622.0,150.08,150.48,149.95,150.2,4622.0
2019-10-18 12:30:00,150.19,150.38,150.13,150.18,6330.0,150.19,150.38,150.13,150.18,6330.0
2019-10-18 12:35:00,150.39,150.4,149.97,150.3,5460.0,150.39,150.4,149.97,150.3,5460.0
2019-10-18 12:40:00,150.21,150.44,150.21,150.36,2200.0,150.21,150.44,150.21,150.36,2200.0
2019-10-18 12:45:00,150.3,150.45,149.99,150.35,3770.0,150.3,150.45,149.99,150.35,3770.0
2019-10-18 12:50:00,150.37,151.06,150.28,150.9,4755.0,150.37,151.06,150.28,150.9,4755.0
2019-10-18 12:55:00,151.01,151.11,150.74,150.74,2503.0,151.01,151.11,150.74,150.74,2503.0
2019-10-18 13:00:00,150.84,151.14,150.81,151.05,1600.0,150.84,151.14,150.81,151.05,1600.0
2019-10-18 13:05:00,151.16,151.73,151.06,151.72,2000.0,151.16,151.73,151.06,151.72,2000.0
2019-10-18 13:10:00,151.73,152.0,151.66,151.7,12339.0,151.73,152.0,151.66,151.7,12339.0
2019-10-18 13:15:00,151.86,152.0,151.75,151.9,3449.0,151.86,152.0,151.75,151.9,3449.0
2019-10-18 13:20:00,151.94,152.0,151.83,152.0,920.0,151.94,152.0,151.83,152.0,920.0
2019-10-18 13:25:00,152.02,152.02,151.71,151.71,1343.0,152.02,152.02,151.71,151.71,1343.0
2019-10-18 13:30:00,151.72,151.72,151.41,151.5,2128.0,151.72,151.72,151.41,151.5,2128.0
2019-10-18 13:35:00,151.49,151.49,151.34,151.4,2012.0,151.49,151.49,151.34,151.4,2012.0
2019-10-18 13:40:00,151.47,151.81,151.46,151.7,1213.0,151.47,151.81,151.46,151.7,1213.0
2019-10-18 13:45:00,151.8,152.25,151.79,152.25,4020.0,151.8,152.25,151.79,152.25,4020.0
2019-10-18 13:50:00,152.28,152.36,151.94,151.95,2600.0,152.28,152.36,151.94,151.95,2600.0
2019-10-18 13:55:00,152.0,152.2,151.96,152.2,2430.0,152.0,152.2,151.96,152.2,2430.0
2019-10-18 14:00:00,152.26,152.35,152.09,152.09,1000.0,152.26,152.35,152.09,152.09,1000.0
2019-10-18 14:05:00,152.13,152.25,152.05,152.2,7900.0,152.13,152.25,152.05,152.2,7900.0
2019-10-18 14:10:00,151.98,152.19,151.98,152.06,3200.0,151.98,152.19,151.98,152.06,3200.0
2019-10-18 14:15:00,152.06,152.47,152.05,152.44,3735.0,152.06,152.47,152.05,152.44,3735.0
2019-10-18 14:20:00,152.61,152.92,152.61,152.74,5098.0,152.61,152.92,152.61,152.74,5098.0
2019-10-18 14:25:00,152.75,152.87,152.67,152.75,2203.0,152.75,152.87,152.67,152.75,2203.0
2019-10-18 14:30:00,152.74,152.78,152.5,152.75,4859.0,152.74,152.78,152.5,152.75,4859.0
2019-10-18 14:35:00,152.74,152.98,152.72,152.96,2650.0,152.74,152.98,152.72,152.96,2650.0
2019-10-18 14:40:00,153.05,153.33,152.93,153.02,1888.0,153.05,153.33,152.93,153.02,1888.0
2019-10-18 14:45:00,153.02,153.14,152.89,152.95,4034.0,153.02,153.14,152.89,152.95,4034.0
2019-10-18 14:50:00,152.94,153.45,152.89,153.22,2500.0,152.94,153.45,152.89,153.22,2500.0
2019-10-18 14:55:00,153.17,153.52,153.17,153.43,3903.0,153.17,153.52,153.17,153.43,3903.0
2019-10-18 15:00:00,153.35,153.64,153.33,153.64,5337.0,153.35,153.64,153.33,153.64,5337.0
2019-10-18 15:05:00,153.77,153.86,153.45,153.58,3536.0,153.77,153.86,153.45,153.58,3536.0
2019-10-18 15:10:00,153.58,153.71,153.45,153.62,3528.0,153.58,153.71,153.45,153.62,3528.0
2019-10-18 15:15:00,153.64,153.65,153.27,153.28,3120.0,153.64,153.65,153.27,153.28,3120.0
2019-10-18 15:20:00,153.36,153.44,153.3,153.3,2682.0,153.36,153.44,153.3,153.3,2682.0
2019-10-18 15:25:00,153.3,153.44,153.28,153.28,4103.0,153.3,153.44,153.28,153.28,4103.0
2019-10-18 15:30:00,153.38,153.51,153.28,153.28,4483.0,153.38,153.51,153.28,153.28,4483.0
2019-10-18 15:35:00,153.39,154.0,153.35,153.87,12499.0,153.39,154.0,153.35,153.87,12499.0
2019-10-18 15:40:00,153.83,153.96,153.72,153.96,8642.0,153.83,153.96,153.72,153.96,8642.0
2019-10-18 15:45:00,153.96,154.01,153.75,153.91,13598.0,153.96,154.01,153.75,153.91,13598.0
2019-10-18 15:50:00,153.94,154.13,153.78,154.13,26026.0,153.94,154.13,153.78,154.13,26026.0
2019-10-18 15:55:00,154.1,154.28,153.92,154.1,38048.0,154.1,154.28,153.92,154.1,38048.0
2019-10-21 09:30:00,155.88,155.88,154.13,154.41,5574.0,155.88,155.88,154.13,154.41,5574.0
2019-10-21 09:35:00,155.03,155.14,153.25,154.07,2776.0,155.03,155.14,153.25,154.07,2776.0
2019-10-21 09:40:00,153.58,153.95,152.89,153.95,6884.0,153.58,153.95,152.89,153.95,6884.0
2019-10-21 09:45:00,153.84,153.89,152.92,153.06,9490.0,153.84,153.89,152.92,153.06,9490.0
2019-10-21 09:50:00,153.24,153.91,153.17,153.28,5345.0,153.24,153.91,153.17,153.28,5345.0
2019-10-21 09:55:00,153.58,153.98,152.88,153.98,3715.0,153.58,153.98,152.88,153.98,3715.0
2019-10-21 10:00:00,154.06,154.16,153.13,153.14,4087.0,154.06,154.16,153.13,153.14,4087.0
2019-10-21 10:05:00,153.31,153.68,153.14,153.29,3011.0,153.31,153.68,153.14,153.29,3011.0
2019-10-21 10:10:00,153.43,153.65,153.38,153.38,1847.0,153.43,153.65,153.38,153.38,1847.0
2019-10-21 10:15:00,153.26,153.92,153.26,153.81,1900.0,153.26,153.92,153.26,153.81,1900.0
2019-10-21 10:20:00,154.09,154.14,153.81,153.96,2220.0,154.09,154.14,153.81,153.96,2220.0
2019-10-21 10:25:00,154.07,154.68,154.07,154.52,1167.0,154.07,154.68,154.07,154.52,1167.0
2019-10-21 10:30:00,154.68,154.68,154.25,154.28,1901.0,154.68,154.68,154.25,154.28,1901.0
2019-10-21 10:35:00,154.38,154.88,154.27,154.72,2048.0,154.38,154.88,154.27,154.72,2048.0
2019-10-21 10:40:00,155.04,155.04,154.59,154.7,4399.0,155.04,155.04,154.59,154.7,4399.0
2019-10-21 10:45:00,154.91,155.0,154.53,154.69,1305.0,154.91,155.0,154.53,154.69,1305.0
2019-10-21 10:50:00,154.63,154.77,154.63,154.75,3515.0,154.63,154.77,154.63,154.75,3515.0
2019-10-21 10:55:00,154.86,155.01,154.42,154.42,1799.0,154.86,155.01,154.42,154.42,1799.0
2019-10-21 11:00:00,154.81,154.81,154.39,154.44,1700.0,154.81,154.81,154.39,154.44,1700.0
2019-10-21 11:05:00,154.4,154.5,154.2,154.2,1272.0,154.4,154.5,154.2,154.2,1272.0
2019-10-21 11:10:00,154.34,154.37,154.11,154.21,1836.0,154.34,154.37,154.11,154.21,1836.0
2019-10-21 11:15:00,154.07,154.29,154.02,154.02,1080.0,154.07,154.29,154.02,154.02,1080.0
2019-10-21 11:20:00,153.93,154.57,153.93,154.57,900.0,153.93,154.57,153.93,154.57,900.0
2019-10-21 11:25:00,154.5,154.62,154.14,154.14,3347.0,154.5,154.62,154.14,154.14,3347.0
2019-10-21 11:30:00,154.14,154.14,153.81,153.9,3784.0,154.14,154.14,153.81,153.9,3784.0
2019-10-21 11:35:00,153.9,153.9,153.32,153.32,2000.0,153.9,153.9,153.32,153.32,2000.0
2019-10-21 11:40:00,153.46,153.46,153.05,153.06,2039.0,153.46,153.46,153.05,153.06,2039.0
2019-10-21 11:45:00,153.17,153.45,153.13,153.4,2348.0,153.17,153.45,153.13,153.4,2348.0
2019-10-21 11:50:00,153.47,153.48,153.32,153.32,1499.0,153.47,153.48,153.32,153.32,1499.0
2019-10-21 11:55:00,153.26,153.52,153.15,153.51,2873.0,153.26,153.52,153.15,153.51,2873.0
2019-10-21 12:00:00,153.44,153.71,153.4,153.69,1601.0,153.44,153.71,153.4,153.69,1601.0
2019-10-21 12:05:00,153.93,153.93,153.92,153.92,689.0,153.93,153.93,153.92,153.92,689.0
2019-10-21 12:10:00,153.99,154.06,153.9,153.9,912.0,153.99,154.06,153.9,153.9,912.0
2019-10-21 12:15:00,153.97,154.11,153.94,154.11,1000.0,153.97,154.11,153.94,154.11,1000.0
2019-10-21 12:20:00,154.11,154.11,153.98,153.98,1590.0,154.11,154.11,153.98,153.98,1590.0
2019-10-21 12:25:00,153.98,153.98,153.98,153.98,0.0,153.98,153.98,153.98,153.98,0.0
2019-10-21 12:30:00,153.8,153.91,153.8,153.83,1423.0,153.8,153.91,153.8,153.83,1423.0
2019-10-21 12:35:00,153.76,153.76,153.62,153.63,600.0,153.76,153.76,153.62,153.63,600.0
2019-10-21 12:40:00,153.66,153.87,153.62,153.69,2986.0,153.66,153.87,153.62,153.69,2986.0
2019-10-21 12:45:00,153.75,153.9,153.74,153.81,1838.0,153.75,153.9,153.74,153.81,1838.0
2019-10-21 12:50:00,153.94,154.16,153.89,153.89,2266.0,153.94,154.16,153.89,153.89,2266.0
2019-10-21 12:55:00,153.79,153.79,153.53,153.53,900.0,153.79,153.79,153.53,153.53,900.0
2019-10-21 13:00:00,153.49,153.49,153.35,153.35,1200.0,153.49,153.49,153.35,153.35,1200.0
2019-10-21 13:05:00,153.42,153.53,153.33,153.44,9044.0,153.42,153.53,153.33,153.44,9044.0
2019-10-21 13:10:00,153.48,153.77,153.48,153.77,3600.0,153.48,153.77,153.48,153.77,3600.0
2019-10-21 13:15:00,153.8,153.89,153.57,153.7,14958.0,153.8,153.89,153.57,153.7,14958.0
2019-10-21 13:20:00,153.84,154.01,153.84,154.0,1000.0,153.84,154.01,153.84,154.0,1000.0
2019-10-21 13:25:00,154.0,154.44,154.0,154.44,3400.0,154.0,154.44,154.0,154.44,3400.0
2019-10-21 13:30:00,154.34,154.67,154.34,154.53,5124.0,154.34,154.67,154.34,154.53,5124.0
2019-10-21 13:35:00,154.53,154.81,154.53,154.81,4245.0,154.53,154.81,154.53,154.81,4245.0
2019-10-21 13:40:00,154.73,154.78,154.66,154.77,6132.0,154.73,154.78,154.66,154.77,6132.0
2019-10-21 13:45:00,154.75,154.83,154.49,154.49,1200.0,154.75,154.83,154.49,154.49,1200.0
2019-10-21 13:50:00,154.47,154.52,154.44,154.52,3340.0,154.47,154.52,154.44,154.52,3340.0
2019-10-21 13:55:00,154.49,154.56,154.46,154.48,3282.0,154.49,154.56,154.46,154.48,3282.0
2019-10-21 14:00:00,154.4,154.63,154.4,154.58,1999.0,154.4,154.63,154.4,154.58,1999.0
2019-10-21 14:05:00,154.64,154.65,154.39,154.39,1606.0,154.64,154.65,154.39,154.39,1606.0
2019-10-21 14:10:00,154.37,154.4,154.29,154.29,1800.0,154.37,154.4,154.29,154.29,1800.0
2019-10-21 14:15:00,154.3,154.3,153.85,153.85,700.0,154.3,154.3,153.85,153.85,700.0
2019-10-21 14:20:00,153.84,154.01,153.84,153.94,3200.0,153.84,154.01,153.84,153.94,3200.0
2019-10-21 14:25:00,153.94,153.94,153.77,153.77,1853.0,153.94,153.94,153.77,153.77,1853.0
2019-10-21 14:30:00,153.81,153.86,153.69,153.7,1527.0,153.81,153.86,153.69,153.7,1527.0
2019-10-21 14:35:00,153.72,153.79,153.66,153.71,1503.0,153.72,153.79,153.66,153.71,1503.0
2019-10-21 14:40:00,153.78,154.01,153.71,154.01,1809.0,153.78,154.01,153.71,154.01,1809.0
2019-10-21 14:45:00,153.94,153.94,153.68,153.68,4229.0,153.94,153.94,153.68,153.68,4229.0
2019-10-21 14:50:00,153.75,153.88,153.75,153.8,1325.0,153.75,153.88,153.75,153.8,1325.0
2019-10-21 14:55:00,153.8,153.8,153.67,153.67,1932.0,153.8,153.8,153.67,153.67,1932.0
2019-10-21 15:00:00,153.74,153.74,153.57,153.61,6870.0,153.74,153.74,153.57,153.61,6870.0
2019-10-21 15:05:00,153.64,153.78,153.6,153.69,4063.0,153.64,153.78,153.6,153.69,4063.0
2019-10-21 15:10:00,153.81,154.03,153.81,153.91,5508.0,153.81,154.03,153.81,153.91,5508.0
2019-10-21 15:15:00,153.91,154.15,153.89,154.15,1073.0,153.91,154.15,153.89,154.15,1073.0
2019-10-21 15:20:00,154.01,154.09,153.8,153.96,3070.0,154.01,154.09,153.8,153.96,3070.0
2019-10-21 15:25:00,154.03,154.09,153.97,154.04,2944.0,154.03,154.09,153.97,154.04,2944.0
2019-10-21 15:30:00,154.07,154.12,153.85,153.85,2499.0,154.07,154.12,153.85,153.85,2499.0
2019-10-21 15:35:00,153.81,153.81,153.61,153.62,5198.0,153.81,153.81,153.61,153.62,5198.0
2019-10-21 15:40:00,153.58,153.58,153.26,153.28,8189.0,153.58,153.58,153.26,153.28,8189.0
2019-10-21 15:45:00,153.31,153.33,153.13,153.21,7216.0,153.31,153.33,153.13,153.21,7216.0
2019-10-21 15:50:00,153.29,153.43,153.16,153.43,7552.0,153.29,153.43,153.16,153.43,7552.0
2019-10-21 15:55:00,153.49,153.58,153.32,153.49,17927.0,153.49,153.58,153.32,153.49,17927.0
2019-10-22 09:30:00,154.19,154.89,153.72,153.72,2415.0,154.19,154.89,153.72,153.72,2415.0
2019-10-22 09:35:00,153.51,154.01,153.51,154.01,524.0,153.51,154.01,153.51,154.01,524.0
2019-10-22 09:40:00,153.48,154.5,153.28,154.5,1687.0,153.48,154.5,153.28,154.5,1687.0
2019-10-22 09:45:00,153.85,154.27,153.23,153.67,700.0,153.85,154.27,153.23,153.67,700.0
2019-10-22 09:50:00,153.45,154.07,153.25,153.38,2700.0,153.45,154.07,153.25,153.38,2700.0
2019-10-22 09:55:00,153.21,153.84,153.01,153.34,3230.0,153.21,153.84,153.01,153.34,3230.0
2019-10-22 10:00:00,153.4,153.6,152.94,152.94,2493.0,153.4,153.6,152.94,152.94,2493.0
2019-10-22 10:05:00,153.17,153.26,152.95,152.95,3012.0,153.17,153.26,152.95,152.95,3012.0
2019-10-22 10:10:00,152.92,152.92,152.59,152.75,2913.0,152.92,152.92,152.59,152.75,2913.0
2019-10-22 10:15:00,152.83,152.86,152.64,152.78,1694.0,152.83,152.86,152.64,152.78,1694.0
2019-10-22 10:20:00,152.86,152.86,152.86,152.86,498.0,152.86,152.86,152.86,152.86,498.0
2019-10-22 10:25:00,153.03,153.04,152.79,153.0,905.0,153.03,153.04,152.79,153.0,905.0
2019-10-22 10:30:00,153.08,153.53,153.06,153.1,2500.0,153.08,153.53,153.06,153.1,2500.0
2019-10-22 10:35:00,153.13,153.2,152.97,153.15,7898.0,153.13,153.2,152.97,153.15,7898.0
2019-10-22 10:40:00,153.09,153.22,153.0,153.0,3216.0,153.09,153.22,153.0,153.0,3216.0
2019-10-22 10:45:00,153.09,153.15,152.73,153.05,10163.0,153.09,153.15,152.73,153.05,10163.0
2019-10-22 10:50:00,153.19,153.51,153.17,153.46,3300.0,153.19,153.51,153.17,153.46,3300.0
2019-10-22 10:55:00,153.47,153.95,153.34,153.56,11797.0,153.47,153.95,153.34,153.56,11797.0
2019-10-22 11:00:00,153.59,153.65,153.27,153.38,12527.0,153.59,153.65,153.27,153.38,12527.0
2019-10-22 11:05:00,153.36,153.69,153.36,153.61,3200.0,153.36,153.69,153.36,153.61,3200.0
2019-10-22 11:10:00,153.59,153.93,153.51,153.76,10933.0,153.59,153.93,153.51,153.76,10933.0
2019-10-22 11:15:00,153.75,153.81,152.91,152.92,20300.0,153.75,153.81,152.91,152.92,20300.0
2019-10-22 11:20:00,152.74,152.83,152.45,152.45,9000.0,152.74,152.83,152.45,152.45,9000.0
2019-10-22 11:25:00,152.41,152.41,152.09,152.33,1255.0,152.41,152.41,152.09,152.33,1255.0
2019-10-22 11:30:00,152.2,152.45,152.17,152.35,1310.0,152.2,152.45,152.17,152.35,1310.0
2019-10-22 11:35:00,152.36,152.5,151.72,151.74,11199.0,152.36,152.5,151.72,151.74,11199.0
2019-10-22 11:40:00,151.73,151.74,150.91,151.0,6872.0,151.73,151.74,150.91,151.0,6872.0
2019-10-22 11:45:00,151.0,151.3,150.89,150.9,3068.0,151.0,151.3,150.89,150.9,3068.0
2019-10-22 11:50:00,150.62,150.7,150.31,150.31,700.0,150.62,150.7,150.31,150.31,700.0
2019-10-22 11:55:00,150.04,150.35,149.53,149.6,19984.0,150.04,150.35,149.53,149.6,19984.0
2019-10-22 12:00:00,149.53,149.68,149.33,149.42,6368.0,149.53,149.68,149.33,149.42,6368.0
2019-10-22 12:05:00,149.39,149.54,148.87,149.06,5208.0,149.39,149.54,148.87,149.06,5208.0
2019-10-22 12:10:00,149.17,149.22,148.91,148.96,3910.0,149.17,149.22,148.91,148.96,3910.0
2019-10-22 12:15:00,148.85,149.22,148.64,149.22,4637.0,148.85,149.22,148.64,149.22,4637.0
2019-10-22 12:20:00,149.11,149.12,148.74,148.74,1615.0,149.11,149.12,148.74,148.74,1615.0
2019-10-22 12:25:00,148.68,148.76,148.62,148.63,1285.0,148.68,148.76,148.62,148.63,1285.0
2019-10-22 12:30:00,148.69,148.8,148.53,148.58,2423.0,148.69,148.8,148.53,148.58,2423.0
2019-10-22 12:35:00,148.56,148.76,148.44,148.46,1520.0,148.56,148.76,148.44,148.46,1520.0
2019-10-22 12:40:00,148.47,148.54,148.37,148.53,1905.0,148.47,148.54,148.37,148.53,1905.0
2019-10-22 12:45:00,148.49,149.02,148.49,148.74,3850.0,148.49,149.02,148.49,148.74,3850.0
2019-10-22 12:50:00,148.64,149.08,148.57,149.08,2557.0,148.64,149.08,148.57,149.08,2557.0
2019-10-22 12:55:00,149.07,149.12,148.95,149.08,2600.0,149.07,149.12,148.95,149.08,2600.0
2019-10-22 13:00:00,149.04,149.05,148.77,148.81,3840.0,149.04,149.05,148.77,148.81,3840.0
2019-10-22 13:05:00,149.03,149.41,149.03,149.27,300.0,149.03,149.41,149.03,149.27,300.0
2019-10-22 13:10:00,149.28,149.28,148.9,148.92,3280.0,149.28,149.28,148.9,148.92,3280.0
2019-10-22 13:15:00,148.63,148.72,148.55,148.61,18800.0,148.63,148.72,148.55,148.61,18800.0
2019-10-22 13:20:00,148.51,148.73,148.51,148.64,1250.0,148.51,148.73,148.51,148.64,1250.0
2019-10-22 13:25:00,148.66,148.66,148.37,148.37,1857.0,148.66,148.66,148.37,148.37,1857.0
2019-10-22 13:30:00,148.28,148.28,147.86,147.86,2300.0,148.28,148.28,147.86,147.86,2300.0
2019-10-22 13:35:00,147.63,147.85,147.63,147.65,1699.0,147.63,147.85,147.63,147.65,1699.0
2019-10-22 13:40:00,147.56,147.71,147.33,147.44,4425.0,147.56,147.71,147.33,147.44,4425.0
2019-10-22 13:45:00,147.4,147.43,146.92,147.03,3710.0,147.4,147.43,146.92,147.03,3710.0
2019-10-22 13:50:00,146.92,146.92,146.04,146.05,7904.0,146.92,146.92,146.04,146.05,7904.0
2019-10-22 13:55:00,146.0,146.12,145.59,145.75,15714.0,146.0,146.12,145.59,145.75,15714.0
2019-10-22 14:00:00,145.84,146.68,145.75,146.37,7300.0,145.84,146.68,145.75,146.37,7300.0
2019-10-22 14:05:00,146.5,146.75,146.27,146.75,61269.0,146.5,146.75,146.27,146.75,61269.0
2019-10-22 14:10:00,146.79,147.74,146.79,147.47,29234.0,146.79,147.74,146.79,147.47,29234.0
2019-10-22 14:15:00,147.55,147.9,147.55,147.78,3814.0,147.55,147.9,147.55,147.78,3814.0
2019-10-22 14:20:00,147.78,147.96,147.53,147.68,4125.0,147.78,147.96,147.53,147.68,4125.0
2019-10-22 14:25:00,147.8,147.94,147.67,147.67,400.0,147.8,147.94,147.67,147.67,400.0
2019-10-22 14:30:00,147.69,147.83,147.34,147.5,5247.0,147.69,147.83,147.34,147.5,5247.0
2019-10-22 14:35:00,147.47,147.49,147.38,147.43,1873.0,147.47,147.49,147.38,147.43,1873.0
2019-10-22 14:40:00,147.36,147.61,147.19,147.28,3500.0,147.36,147.61,147.19,147.28,3500.0
2019-10-22 14:45:00,147.38,147.38,146.77,146.96,3600.0,147.38,147.38,146.77,146.96,3600.0
2019-10-22 14:50:00,146.98,146.99,146.58,146.89,4427.0,146.98,146.99,146.58,146.89,4427.0
2019-10-22 14:55:00,146.82,147.21,146.69,146.85,5401.0,146.82,147.21,146.69,146.85,5401.0
2019-10-22 15:00:00,147.02,147.05,146.62,146.79,4631.0,147.02,147.05,146.62,146.79,4631.0
2019-10-22 15:05:00,146.6,146.92,146.6,146.83,2307.0,146.6,146.92,146.6,146.83,2307.0
2019-10-22 15:10:00,146.81,146.84,146.59,146.74,2300.0,146.81,146.84,146.59,146.74,2300.0
2019-10-22 15:15:00,146.79,146.85,146.52,146.54,4120.0,146.79,146.85,146.52,146.54,4120.0
2019-10-22 15:20:00,146.5,146.68,146.5,146.61,5029.0,146.5,146.68,146.5,146.61,5029.0
2019-10-22 15:25:00,146.62,147.09,146.55,147.09,5800.0,146.62,147.09,146.55,147.09,5800.0
2019-10-22 15:30:00,147.02,147.31,146.93,147.31,5290.0,147.02,147.31,146.93,147.31,5290.0
2019-10-22 15:35:00,147.35,147.72,147.35,147.52,8098.0,147.35,147.72,147.35,147.52,8098.0
2019-10-22 15:40:00,147.53,147.72,147.45,147.47,5459.0,147.53,147.72,147.45,147.47,5459.0
2019-10-22 15:45:00,147.5,147.58,147.29,147.48,9407.0,147.5,147.58,147.29,147.48,9407.0
2019-10-22 15:50:00,147.52,147.57,147.4,147.43,16256.0,147.52,147.57,147.4,147.43,16256.0
2019-10-22 15:55:00,147.42,147.82,147.18,147.32,33238.0,147.42,147.82,147.18,147.32,33238.0
2019-10-23 09:30:00,147.15,147.77,146.96,147.34,9304.0,147.15,147.77,146.96,147.34,9304.0
2019-10-23 09:35:00,147.84,150.2,147.5,150.14,16692.0,147.84,150.2,147.5,150.14,16692.0
2019-10-23 09:40:00,149.82,150.48,149.44,150.13,10896.0,149.82,150.48,149.44,150.13,10896.0
2019-10-23 09:45:00,150.19,150.97,150.1,150.31,14111.0,150.19,150.97,150.1,150.31,14111.0
2019-10-23 09:50:00,150.31,150.87,150.13,150.5,8665.0,150.31,150.87,150.13,150.5,8665.0
2019-10-23 09:55:00,150.85,152.12,150.65,151.4,13597.0,150.85,152.12,150.65,151.4,13597.0
2019-10-23 10:00:00,151.37,151.48,150.48,150.48,6469.0,151.37,151.48,150.48,150.48,6469.0
2019-10-23 10:05:00,150.34,150.63,149.34,149.4,3053.0,150.34,150.63,149.34,149.4,3053.0
2019-10-23 10:10:00,149.4,149.79,149.4,149.53,2000.0,149.4,149.79,149.4,149.53,2000.0
2019-10-23 10:15:00,149.71,149.82,148.93,149.65,4621.0,149.71,149.82,148.93,149.65,4621.0
2019-10-23 10:20:00,149.7,150.21,149.33,149.71,3500.0,149.7,150.21,149.33,149.71,3500.0
2019-10-23 10:25:00,149.4,149.95,149.32,149.93,3701.0,149.4,149.95,149.32,149.93,3701.0
2019-10-23 10:30:00,149.82,149.85,149.22,149.34,7523.0,149.82,149.85,149.22,149.34,7523.0
2019-10-23 10:35:00,149.48,149.62,149.33,149.48,2902.0,149.48,149.62,149.33,149.48,2902.0
2019-10-23 10:40:00,149.3,149.83,149.27,149.71,4000.0,149.3,149.83,149.27,149.71,4000.0
2019-10-23 10:45:00,149.86,150.16,149.86,150.16,1302.0,149.86,150.16,149.86,150.16,1302.0
2019-10-23 10:50:00,149.72,150.17,149.65,150.08,1100.0,149.72,150.17,149.65,150.08,1100.0
2019-10-23 10:55:00,150.17,150.26,149.78,149.78,2100.0,150.17,150.26,149.78,149.78,2100.0
2019-10-23 11:00:00,149.77,149.9,149.32,149.86,5033.0,149.77,149.9,149.32,149.86,5033.0
2019-10-23 11:05:00,149.88,150.12,149.62,149.62,1250.0,149.88,150.12,149.62,149.62,1250.0
2019-10-23 11:10:00,149.78,150.19,149.64,150.19,2000.0,149.78,150.19,149.64,150.19,2000.0
2019-10-23 11:15:00,150.14,150.49,150.14,150.4,1627.0,150.14,150.49,150.14,150.4,1627.0
2019-10-23 11:20:00,150.46,150.58,150.4,150.45,3088.0,150.46,150.58,150.4,150.45,3088.0
2019-10-23 11:25:00,150.4,150.76,150.4,150.57,1000.0,150.4,150.76,150.4,150.57,1000.0
2019-10-23 11:30:00,150.22,150.41,150.12,150.28,1725.0,150.22,150.41,150.12,150.28,1725.0
2019-10-23 11:35:00,150.33,150.33,150.06,150.25,2184.0,150.33,150.33,150.06,150.25,2184.0
2019-10-23 11:40:00,150.26,150.35,149.87,149.87,1510.0,150.26,150.35,149.87,149.87,1510.0
2019-10-23 11:45:00,149.99,150.25,149.99,150.25,1108.0,149.99,150.25,149.99,150.25,1108.0
2019-10-23 11:50:00,150.35,150.35,150.0,150.05,2883.0,150.35,150.35,150.0,150.05,2883.0
2019-10-23 11:55:00,150.16,150.39,149.93,149.94,3206.0,150.16,150.39,149.93,149.94,3206.0
2019-10-23 12:00:00,149.92,150.14,149.81,150.14,2579.0,149.92,150.14,149.81,150.14,2579.0
2019-10-23 12:05:00,150.15,150.19,149.97,150.12,1700.0,150.15,150.19,149.97,150.12,1700.0
2019-10-23 12:10:00,150.15,150.15,149.85,150.09,2700.0,150.15,150.15,149.85,150.09,2700.0
2019-10-23 12:15:00,150.12,150.21,149.93,149.94,1960.0,150.12,150.21,149.93,149.94,1960.0
2019-10-23 12:20:00,149.98,150.12,149.93,150.12,1000.0,149.98,150.12,149.93,150.12,1000.0
2019-10-23 12:25:00,149.93,149.98,149.77,149.91,7790.0,149.93,149.98,149.77,149.91,7790.0
2019-10-23 12:30:00,149.83,149.89,149.55,149.59,6613.0,149.83,149.89,149.55,149.59,6613.0
2019-10-23 12:35:00,149.65,149.87,149.58,149.75,2294.0,149.65,149.87,149.58,149.75,2294.0
2019-10-23 12:40:00,149.9,149.9,149.5,149.7,400.0,149.9,149.9,149.5,149.7,400.0
2019-10-23 12:45:00,149.56,149.56,149.46,149.5,1000.0,149.56,149.56,149.46,149.5,1000.0
2019-10-23 12:50:00,149.54,149.6,149.48,149.53,1600.0,149.54,149.6,149.48,149.53,1600.0
2019-10-23 12:55:00,149.34,149.56,149.16,149.16,400.0,149.34,149.56,149.16,149.16,400.0
2019-10-23 13:00:00,149.37,149.57,149.37,149.53,2750.0,149.37,149.57,149.37,149.53,2750.0
2019-10-23 13:05:00,149.53,149.53,149.53,149.53,0.0,149.53,149.53,149.53,149.53,0.0
2019-10-23 13:10:00,149.4,149.4,149.26,149.32,600.0,149.4,149.4,149.26,149.32,600.0
2019-10-23 13:15:00,149.25,149.32,149.17,149.18,1870.0,149.25,149.32,149.17,149.18,1870.0
2019-10-23 13:20:00,149.2,149.21,149.0,149.0,1100.0,149.2,149.21,149.0,149.0,1100.0
2019-10-23 13:25:00,148.99,148.99,148.69,148.79,1700.0,148.99,148.99,148.69,148.79,1700.0
2019-10-23 13:30:00,148.79,148.79,148.61,148.64,1624.0,148.79,148.79,148.61,148.64,1624.0
2019-10-23 13:35:00,148.64,148.67,148.46,148.63,1500.0,148.64,148.67,148.46,148.63,1500.0
2019-10-23 13:40:00,148.52,148.71,148.45,148.58,2302.0,148.52,148.71,148.45,148.58,2302.0
2019-10-23 13:45:00,148.55,148.59,148.41,148.42,3546.0,148.55,148.59,148.41,148.42,3546.0
2019-10-23 13:50:00,148.35,148.39,148.27,148.27,4640.0,148.35,148.39,148.27,148.27,4640.0
2019-10-23 13:55:00,148.27,148.4,148.2,148.23,5292.0,148.27,148.4,148.2,148.23,5292.0
2019-10-23 14:00:00,148.2,148.2,147.78,147.78,2300.0,148.2,148.2,147.78,147.78,2300.0
2019-10-23 14:05:00,147.67,147.67,147.2,147.48,8498.0,147.67,147.67,147.2,147.48,8498.0
2019-10-23 14:10:00,147.32,147.32,147.0,147.12,2030.0,147.32,147.32,147.0,147.12,2030.0
2019-10-23 14:15:00,147.17,147.17,146.69,146.69,1529.0,147.17,147.17,146.69,146.69,1529.0
2019-10-23 14:20:00,146.85,146.85,146.65,146.68,1900.0,146.85,146.85,146.65,146.68,1900.0
2019-10-23 14:25:00,146.54,146.64,146.48,146.51,3598.0,146.54,146.64,146.48,146.51,3598.0
2019-10-23 14:30:00,146.56,146.77,146.51,146.76,2340.0,146.56,146.77,146.51,146.76,2340.0
2019-10-23 14:35:00,146.71,146.74,146.2,146.36,2898.0,146.71,146.74,146.2,146.36,2898.0
2019-10-23 14:40:00,146.34,146.34,146.07,146.25,3211.0,146.34,146.34,146.07,146.25,3211.0
2019-10-23 14:45:00,146.2,146.51,146.2,146.34,4580.0,146.2,146.51,146.2,146.34,4580.0
2019-10-23 14:50:00,146.3,146.49,146.27,146.34,2235.0,146.3,146.49,146.27,146.34,2235.0
2019-10-23 14:55:00,146.32,146.75,146.32,146.68,3230.0,146.32,146.75,146.32,146.68,3230.0
2019-10-23 15:00:00,146.73,147.15,146.73,147.01,5100.0,146.73,147.15,146.73,147.01,5100.0
2019-10-23 15:05:00,146.97,146.97,146.77,146.77,3330.0,146.97,146.97,146.77,146.77,3330.0
2019-10-23 15:10:00,146.8,146.83,146.66,146.66,2054.0,146.8,146.83,146.66,146.66,2054.0
2019-10-23 15:15:00,146.66,146.78,146.62,146.62,2482.0,146.66,146.78,146.62,146.62,2482.0
2019-10-23 15:20:00,146.69,147.01,146.68,146.9,3311.0,146.69,147.01,146.68,146.9,3311.0
2019-10-23 15:25:00,146.95,147.06,146.92,147.03,3204.0,146.95,147.06,146.92,147.03,3204.0
2019-10-23 15:30:00,147.03,147.12,146.74,146.84,5260.0,147.03,147.12,146.74,146.84,5260.0
2019-10-23 15:35:00,146.88,147.05,146.71,146.98,11167.0,146.88,147.05,146.71,146.98,11167.0
2019-10-23 15:40:00,146.97,146.97,146.65,146.68,7812.0,146.97,146.97,146.65,146.68,7812.0
2019-10-23 15:45:00,146.72,146.89,146.65,146.8,14534.0,146.72,146.89,146.65,146.8,14534.0
2019-10-23 15:50:00,146.79,146.84,146.6,146.76,14774.0,146.79,146.84,146.6,146.76,14774.0
2019-10-23 15:55:00,146.81,146.94,146.51,146.62,45349.0,146.81,146.94,146.51,146.62,45349.0
2019-10-24 09:30:00,149.4,149.45,148.1,148.95,15587.0,149.4,149.45,148.1,148.95,15587.0
2019-10-24 09:35:00,148.5,150.26,148.44,150.05,6707.0,148.5,150.26,148.44,150.05,6707.0
2019-10-24 09:40:00,149.56,151.41,149.17,151.41,11435.0,149.56,151.41,149.17,151.41,11435.0
2019-10-24 09:45:00,151.52,152.62,150.99,152.44,4761.0,151.52,152.62,150.99,152.44,4761.0
2019-10-24 09:50:00,152.21,152.79,151.78,152.3,3313.0,152.21,152.79,151.78,152.3,3313.0
2019-10-24 09:55:00,152.38,152.41,151.77,151.77,5489.0,152.38,152.41,151.77,151.77,5489.0
2019-10-24 10:00:00,151.9,152.38,151.72,152.14,5649.0,151.9,152.38,151.72,152.14,5649.0
2019-10-24 10:05:00,152.14,153.07,151.94,153.07,3700.0,152.14,153.07,151.94,153.07,3700.0
2019-10-24 10:10:00,153.01,153.04,152.54,152.95,6778.0,153.01,153.04,152.54,152.95,6778.0
2019-10-24 10:15:00,153.06,153.06,152.59,152.63,4817.0,153.06,153.06,152.59,152.63,4817.0
2019-10-24 10:20:00,152.64,152.83,152.38,152.54,2933.0,152.64,152.83,152.38,152.54,2933.0
2019-10-24 10:25:00,152.65,152.65,152.2,152.33,2200.0,152.65,152.65,152.2,152.33,2200.0
2019-10-24 10:30:00,152.51,152.63,152.24,152.31,3800.0,152.51,152.63,152.24,152.31,3800.0
2019-10-24 10:35:00,152.35,152.35,151.96,152.13,1600.0,152.35,152.35,151.96,152.13,1600.0
2019-10-24 10:40:00,152.19,152.55,152.13,152.55,1300.0,152.19,152.55,152.13,152.55,1300.0
2019-10-24 10:45:00,152.43,153.29,152.43,153.29,5649.0,152.43,153.29,152.43,153.29,5649.0
2019-10-24 10:50:00,153.25,153.76,153.19,153.76,5300.0,153.25,153.76,153.19,153.76,5300.0
2019-10-24 10:55:00,153.65,153.81,153.49,153.6,3590.0,153.65,153.81,153.49,153.6,3590.0
2019-10-24 11:00:00,153.6,153.99,153.6,153.84,3333.0,153.6,153.99,153.6,153.84,3333.0
2019-10-24 11:05:00,153.92,153.92,153.25,153.45,2807.0,153.92,153.92,153.25,153.45,2807.0
2019-10-24 11:10:00,153.65,153.98,153.65,153.79,1600.0,153.65,153.98,153.65,153.79,1600.0
2019-10-24 11:15:00,153.75,153.79,153.54,153.77,4488.0,153.75,153.79,153.54,153.77,4488.0
2019-10-24 11:20:00,153.81,154.0,153.61,153.99,2400.0,153.81,154.0,153.61,153.99,2400.0
2019-10-24 11:25:00,154.0,154.5,153.93,154.27,5382.0,154.0,154.5,153.93,154.27,5382.0
2019-10-24 11:30:00,154.37,155.03,154.37,154.93,4283.0,154.37,155.03,154.37,154.93,4283.0
2019-10-24 11:35:00,155.16,155.36,155.03,155.36,1810.0,155.16,155.36,155.03,155.36,1810.0
2019-10-24 11:40:00,155.37,155.52,155.07,155.31,5600.0,155.37,155.52,155.07,155.31,5600.0
2019-10-24 11:45:00,155.21,155.46,155.21,155.33,8038.0,155.21,155.46,155.21,155.33,8038.0
2019-10-24 11:50:00,155.33,155.58,155.27,155.57,900.0,155.33,155.58,155.27,155.57,900.0
2019-10-24 11:55:00,155.58,155.75,155.43,155.43,1300.0,155.58,155.75,155.43,155.43,1300.0
2019-10-24 12:00:00,155.6,155.64,155.43,155.58,1410.0,155.6,155.64,155.43,155.58,1410.0
2019-10-24 12:05:00,155.48,155.49,154.68,154.9,5408.0,155.48,155.49,154.68,154.9,5408.0
2019-10-24 12:10:00,154.9,154.96,154.8,154.95,3128.0,154.9,154.96,154.8,154.95,3128.0
2019-10-24 12:15:00,154.9,154.95,154.45,154.81,4950.0,154.9,154.95,154.45,154.81,4950.0
2019-10-24 12:20:00,154.72,154.97,154.6,154.96,2136.0,154.72,154.97,154.6,154.96,2136.0
2019-10-24 12:25:00,154.99,155.41,154.99,155.41,1600.0,154.99,155.41,154.99,155.41,1600.0
2019-10-24 12:30:00,155.3,155.3,155.04,155.2,2670.0,155.3,155.3,155.04,155.2,2670.0
2019-10-24 12:35:00,155.19,155.3,155.09,155.3,2628.0,155.19,155.3,155.09,155.3,2628.0
2019-10-24 12:40:00,155.39,155.39,155.08,155.16,1919.0,155.39,155.39,155.08,155.16,1919.0
2019-10-24 12:45:00,155.26,155.28,155.06,155.28,1600.0,155.26,155.28,155.06,155.28,1600.0
2019-10-24 12:50:00,155.38,155.56,155.38,155.38,800.0,155.38,155.56,155.38,155.38,800.0
2019-10-24 12:55:00,155.37,155.37,155.19,155.19,900.0,155.37,155.37,155.19,155.19,900.0
2019-10-24 13:00:00,155.15,155.16,155.13,155.14,400.0,155.15,155.16,155.13,155.14,400.0
2019-10-24 13:05:00,155.14,155.14,154.92,154.92,801.0,155.14,155.14,154.92,154.92,801.0
2019-10-24 13:10:00,154.89,154.89,154.48,154.48,1240.0,154.89,154.89,154.48,154.48,1240.0
2019-10-24 13:15:00,154.47,154.73,154.14,154.73,4890.0,154.47,154.73,154.14,154.73,4890.0
2019-10-24 13:20:00,154.58,154.66,154.57,154.66,400.0,154.58,154.66,154.57,154.66,400.0
2019-10-24 13:25:00,154.66,154.66,154.47,154.59,600.0,154.66,154.66,154.47,154.59,600.0
2019-10-24 13:30:00,154.53,154.58,154.23,154.24,1000.0,154.53,154.58,154.23,154.24,1000.0
2019-10-24 13:35:00,154.31,154.38,154.25,154.25,1000.0,154.31,154.38,154.25,154.25,1000.0
2019-10-24 13:40:00,154.34,154.46,154.24,154.45,1909.0,154.34,154.46,154.24,154.45,1909.0
2019-10-24 13:45:00,154.48,154.74,154.44,154.64,2620.0,154.48,154.74,154.44,154.64,2620.0
2019-10-24 13:50:00,154.64,154.77,154.34,154.34,1900.0,154.64,154.77,154.34,154.34,1900.0
2019-10-24 13:55:00,154.45,154.57,154.45,154.57,600.0,154.45,154.57,154.45,154.57,600.0
2019-10-24 14:00:00,154.54,154.68,154.54,154.66,1819.0,154.54,154.68,154.54,154.66,1819.0
2019-10-24 14:05:00,154.58,154.67,154.49,154.51,800.0,154.58,154.67,154.49,154.51,800.0
2019-10-24 14:10:00,154.38,154.48,154.37,154.37,4477.0,154.38,154.48,154.37,154.37,4477.0
2019-10-24 14:15:00,154.38,154.49,154.34,154.47,2692.0,154.38,154.49,154.34,154.47,2692.0
2019-10-24 14:20:00,154.4,154.47,154.15,154.47,2197.0,154.4,154.47,154.15,154.47,2197.0
2019-10-24 14:25:00,154.47,154.55,154.36,154.55,1925.0,154.47,154.55,154.36,154.55,1925.0
2019-10-24 14:30:00,154.54,154.7,154.53,154.58,1500.0,154.54,154.7,154.53,154.58,1500.0
2019-10-24 14:35:00,154.57,154.64,154.52,154.64,1532.0,154.57,154.64,154.52,154.64,1532.0
2019-10-24 14:40:00,154.56,154.65,154.45,154.55,3275.0,154.56,154.65,154.45,154.55,3275.0
2019-10-24 14:45:00,154.54,154.64,154.45,154.64,2380.0,154.54,154.64,154.45,154.64,2380.0
2019-10-24 14:50:00,154.66,154.67,154.49,154.55,1726.0,154.66,154.67,154.49,154.55,1726.0
2019-10-24 14:55:00,154.64,154.77,154.64,154.73,77201.0,154.64,154.77,154.64,154.73,77201.0
2019-10-24 15:00:00,154.75,155.45,154.75,155.4,3284.0,154.75,155.45,154.75,155.4,3284.0
2019-10-24 15:05:00,155.4,155.61,155.4,155.57,1312.0,155.4,155.61,155.4,155.57,1312.0
2019-10-24 15:10:00,155.62,155.69,155.55,155.6,2442.0,155.62,155.69,155.55,155.6,2442.0
2019-10-24 15:15:00,155.53,155.78,155.53,155.78,2596.0,155.53,155.78,155.53,155.78,2596.0
2019-10-24 15:20:00,155.78,156.0,155.74,155.93,2429.0,155.78,156.0,155.74,155.93,2429.0
2019-10-24 15:25:00,155.94,156.06,155.77,155.77,4507.0,155.94,156.06,155.77,155.77,4507.0
2019-10-24 15:30:00,155.78,155.9,155.77,155.77,4066.0,155.78,155.9,155.77,155.77,4066.0
2019-10-24 15:35:00,155.71,155.77,155.46,155.48,5859.0,155.71,155.77,155.46,155.48,5859.0
2019-10-24 15:40:00,155.47,155.5,155.3,155.46,9400.0,155.47,155.5,155.3,155.46,9400.0
2019-10-24 15:45:00,155.38,155.82,155.38,155.76,9508.0,155.38,155.82,155.38,155.76,9508.0
2019-10-24 15:50:00,155.78,155.89,155.69,155.8,21058.0,155.78,155.89,155.69,155.8,21058.0
2019-10-24 15:55:00,155.84,156.36,155.67,156.26,61607.0,155.84,156.36,155.67,156.26,61607.0
2019-10-25 09:30:00,154.61,156.45,154.5,156.0,4045.0,154.61,156.45,154.5,156.0,4045.0
2019-10-25 09:35:00,156.13,156.63,154.76,154.76,2888.0,156.13,156.63,154.76,154.76,2888.0
2019-10-25 09:40:00,154.81,154.96,154.0,154.0,900.0,154.81,154.96,154.0,154.0,900.0
2019-10-25 09:45:00,154.79,154.8,154.04,154.8,1250.0,154.79,154.8,154.04,154.8,1250.0
2019-10-25 09:50:00,155.97,155.97,155.9,155.91,300.0,155.97,155.97,155.9,155.91,300.0
2019-10-25 09:55:00,156.22,156.23,155.86,156.03,500.0,156.22,156.23,155.86,156.03,500.0
2019-10-25 10:00:00,156.21,156.43,156.1,156.43,7608.0,156.21,156.43,156.1,156.43,7608.0
2019-10-25 10:05:00,156.27,156.73,156.27,156.29,1400.0,156.27,156.73,156.27,156.29,1400.0
2019-10-25 10:10:00,157.08,157.09,156.92,156.92,970.0,157.08,157.09,156.92,156.92,970.0
2019-10-25 10:15:00,156.92,156.92,156.92,156.92,0.0,156.92,156.92,156.92,156.92,0.0
2019-10-25 10:20:00,156.11,156.54,156.07,156.54,848.0,156.11,156.54,156.07,156.54,848.0
2019-10-25 10:25:00,156.2,156.35,156.07,156.07,700.0,156.2,156.35,156.07,156.07,700.0
2019-10-25 10:30:00,156.16,156.27,155.97,155.97,900.0,156.16,156.27,155.97,155.97,900.0
2019-10-25 10:35:00,155.9,156.04,155.69,155.69,1200.0,155.9,156.04,155.69,155.69,1200.0
2019-10-25 10:40:00,155.71,155.8,155.49,155.69,1500.0,155.71,155.8,155.49,155.69,1500.0
2019-10-25 10:45:00,155.84,156.36,155.7,156.36,2335.0,155.84,156.36,155.7,156.36,2335.0
2019-10-25 10:50:00,156.58,156.58,156.17,156.18,2000.0,156.58,156.58,156.17,156.18,2000.0
2019-10-25 10:55:00,156.28,156.29,155.79,155.79,5652.0,156.28,156.29,155.79,155.79,5652.0
2019-10-25 11:00:00,156.06,156.17,156.02,156.09,1000.0,156.06,156.17,156.02,156.09,1000.0
2019-10-25 11:05:00,156.09,156.09,156.09,156.09,0.0,156.09,156.09,156.09,156.09,0.0
2019-10-25 11:10:00,155.95,156.16,155.9,156.11,6059.0,155.95,156.16,155.9,156.11,6059.0
2019-10-25 11:15:00,156.14,156.62,156.13,156.33,5499.0,156.14,156.62,156.13,156.33,5499.0
2019-10-25 11:20:00,156.41,156.43,155.95,156.1,2767.0,156.41,156.43,155.95,156.1,2767.0
2019-10-25 11:25:00,156.14,156.3,155.98,156.07,2159.0,156.14,156.3,155.98,156.07,2159.0
2019-10-25 11:30:00,156.12,156.29,155.94,155.99,4301.0,156.12,156.29,155.94,155.99,4301.0
2019-10-25 11:35:00,156.12,156.12,155.6,155.87,5464.0,156.12,156.12,155.6,155.87,5464.0
2019-10-25 11:40:00,155.86,156.12,155.76,155.92,2988.0,155.86,156.12,155.76,155.92,2988.0
2019-10-25 11:45:00,156.11,156.31,156.11,156.28,2024.0,156.11,156.31,156.11,156.28,2024.0
2019-10-25 11:50:00,156.28,156.36,156.24,156.36,720.0,156.28,156.36,156.24,156.36,720.0
2019-10-25 11:55:00,156.49,156.49,156.33,156.33,590.0,156.49,156.49,156.33,156.33,590.0
2019-10-25 12:00:00,156.33,156.38,156.17,156.24,1749.0,156.33,156.38,156.17,156.24,1749.0
2019-10-25 12:05:00,156.13,156.2,156.12,156.2,401.0,156.13,156.2,156.12,156.2,401.0
2019-10-25 12:10:00,156.16,156.16,156.1,156.1,300.0,156.16,156.16,156.1,156.1,300.0
2019-10-25 12:15:00,156.11,156.36,156.06,156.13,1514.0,156.11,156.36,156.06,156.13,1514.0
2019-10-25 12:20:00,156.13,156.13,156.13,156.13,0.0,156.13,156.13,156.13,156.13,0.0
2019-10-25 12:25:00,156.07,156.22,156.07,156.1,410.0,156.07,156.22,156.07,156.1,410.0
2019-10-25 12:30:00,156.0,156.23,156.0,156.23,1046.0,156.0,156.23,156.0,156.23,1046.0
2019-10-25 12:35:00,156.09,156.19,156.03,156.06,1400.0,156.09,156.19,156.03,156.06,1400.0
2019-10-25 12:40:00,156.0,156.03,155.85,155.86,3120.0,156.0,156.03,155.85,155.86,3120.0
2019-10-25 12:45:00,155.94,155.94,155.94,155.94,200.0,155.94,155.94,155.94,155.94,200.0
2019-10-25 12:50:00,155.93,156.05,155.92,155.98,1280.0,155.93,156.05,155.92,155.98,1280.0
2019-10-25 12:55:00,155.86,155.86,155.81,155.81,300.0,155.86,155.86,155.81,155.81,300.0
2019-10-25 13:00:00,155.97,156.1,155.94,156.0,1878.0,155.97,156.1,155.94,156.0,1878.0
2019-10-25 13:05:00,155.99,156.0,155.98,155.99,500.0,155.99,156.0,155.98,155.99,500.0
2019-10-25 13:10:00,155.92,156.06,155.92,156.06,700.0,155.92,156.06,155.92,156.06,700.0
2019-10-25 13:15:00,156.11,156.11,155.97,156.05,1000.0,156.11,156.11,155.97,156.05,1000.0
2019-10-25 13:20:00,155.98,155.98,155.98,155.98,100.0,155.98,155.98,155.98,155.98,100.0
2019-10-25 13:25:00,156.09,156.23,156.08,156.11,3573.0,156.09,156.23,156.08,156.11,3573.0
2019-10-25 13:30:00,156.14,156.23,156.02,156.15,1600.0,156.14,156.23,156.02,156.15,1600.0
2019-10-25 13:35:00,156.23,156.3,156.19,156.3,1307.0,156.23,156.3,156.19,156.3,1307.0
2019-10-25 13:40:00,156.23,156.41,156.23,156.41,1445.0,156.23,156.41,156.23,156.41,1445.0
2019-10-25 13:45:00,156.28,156.52,156.24,156.52,1100.0,156.28,156.52,156.24,156.52,1100.0
2019-10-25 13:50:00,156.39,156.39,156.29,156.29,300.0,156.39,156.39,156.29,156.29,300.0
2019-10-25 13:55:00,156.35,156.45,156.33,156.33,800.0,156.35,156.45,156.33,156.33,800.0
2019-10-25 14:00:00,156.31,156.5,156.19,156.19,900.0,156.31,156.5,156.19,156.19,900.0
2019-10-25 14:05:00,156.33,156.33,156.22,156.26,500.0,156.33,156.33,156.22,156.26,500.0
2019-10-25 14:10:00,156.16,156.24,156.16,156.23,300.0,156.16,156.24,156.16,156.23,300.0
2019-10-25 14:15:00,156.24,156.29,156.14,156.21,600.0,156.24,156.29,156.14,156.21,600.0
2019-10-25 14:20:00,156.27,156.32,156.27,156.32,500.0,156.27,156.32,156.27,156.32,500.0
2019-10-25 14:25:00,156.34,156.54,156.33,156.47,3010.0,156.34,156.54,156.33,156.47,3010.0
2019-10-25 14:30:00,156.38,156.38,156.2,156.2,620.0,156.38,156.38,156.2,156.2,620.0
2019-10-25 14:35:00,156.12,156.23,156.12,156.15,400.0,156.12,156.23,156.12,156.15,400.0
2019-10-25 14:40:00,156.15,156.19,156.02,156.13,500.0,156.15,156.19,156.02,156.13,500.0
2019-10-25 14:45:00,156.1,156.13,155.96,155.96,817.0,156.1,156.13,155.96,155.96,817.0
2019-10-25 14:50:00,156.08,156.23,156.02,156.23,1630.0,156.08,156.23,156.02,156.23,1630.0
2019-10-25 14:55:00,156.23,156.35,156.23,156.32,6000.0,156.23,156.35,156.23,156.32,6000.0
2019-10-25 15:00:00,156.31,156.31,156.2,156.25,600.0,156.31,156.31,156.2,156.25,600.0
2019-10-25 15:05:00,156.21,156.21,156.01,156.13,2426.0,156.21,156.21,156.01,156.13,2426.0
2019-10-25 15:10:00,156.12,156.2,156.08,156.08,1117.0,156.12,156.2,156.08,156.08,1117.0
2019-10-25 15:15:00,156.1,156.12,156.01,156.08,1300.0,156.1,156.12,156.01,156.08,1300.0
2019-10-25 15:20:00,156.09,156.28,156.09,156.21,2899.0,156.09,156.28,156.09,156.21,2899.0
2019-10-25 15:25:00,156.21,156.28,156.08,156.11,2395.0,156.21,156.28,156.08,156.11,2395.0
2019-10-25 15:30:00,156.13,156.24,156.1,156.24,1600.0,156.13,156.24,156.1,156.24,1600.0
2019-10-25 15:35:00,156.18,156.2,156.0,156.13,2135.0,156.18,156.2,156.0,156.13,2135.0
2019-10-25 15:40:00,156.18,156.34,156.16,156.26,3529.0,156.18,156.34,156.16,156.26,3529.0
2019-10-25 15:45:00,156.28,156.32,156.13,156.13,3354.0,156.28,156.32,156.13,156.13,3354.0
2019-10-25 15:50:00,156.18,156.34,156.06,156.34,5044.0,156.18,156.34,156.06,156.34,5044.0
2019-10-25 15:55:00,156.38,156.72,156.38,156.59,17696.0,156.38,156.72,156.38,156.59,17696.0
2019-10-28 09:30:00,157.35,158.2,157.35,157.89,3510.0,157.35,158.2,157.35,157.89,3510.0
2019-10-28 09:35:00,157.41,157.5,156.81,156.82,895.0,157.41,157.5,156.81,156.82,895.0
2019-10-28 09:40:00,156.76,157.0,156.37,156.37,1002.0,156.76,157.0,156.37,156.37,1002.0
2019-10-28 09:45:00,156.58,156.58,155.69,155.69,1857.0,156.58,156.58,155.69,155.69,1857.0
2019-10-28 09:50:00,155.59,155.96,155.18,155.91,1306.0,155.59,155.96,155.18,155.91,1306.0
2019-10-28 09:55:00,155.75,156.35,155.74,156.14,1600.0,155.75,156.35,155.74,156.14,1600.0
2019-10-28 10:00:00,156.2,156.49,156.0,156.21,2400.0,156.2,156.49,156.0,156.21,2400.0
2019-10-28 10:05:00,156.5,156.66,156.21,156.21,1240.0,156.5,156.66,156.21,156.21,1240.0
2019-10-28 10:10:00,156.23,156.77,156.23,156.65,1626.0,156.23,156.77,156.23,156.65,1626.0
2019-10-28 10:15:00,156.63,157.33,156.62,157.33,1661.0,156.63,157.33,156.62,157.33,1661.0
2019-10-28 10:20:00,157.28,157.47,157.1,157.22,1381.0,157.28,157.47,157.1,157.22,1381.0
2019-10-28 10:25:00,156.9,157.09,156.8,157.0,4900.0,156.9,157.09,156.8,157.0,4900.0
2019-10-28 10:30:00,156.94,157.03,156.66,156.89,1600.0,156.94,157.03,156.66,156.89,1600.0
2019-10-28 10:35:00,157.31,157.72,157.24,157.72,3662.0,157.31,157.72,157.24,157.72,3662.0
2019-10-28 10:40:00,157.69,158.6,157.68,158.24,1253.0,157.69,158.6,157.68,158.24,1253.0
2019-10-28 10:45:00,158.6,158.63,158.25,158.25,1500.0,158.6,158.63,158.25,158.25,1500.0
2019-10-28 10:50:00,158.3,158.66,158.3,158.51,800.0,158.3,158.66,158.3,158.51,800.0
2019-10-28 10:55:00,158.32,158.47,157.99,157.99,662.0,158.32,158.47,157.99,157.99,662.0
2019-10-28 11:00:00,158.06,158.15,157.71,158.15,1296.0,158.06,158.15,157.71,158.15,1296.0
2019-10-28 11:05:00,158.2,158.2,158.19,158.2,150.0,158.2,158.2,158.19,158.2,150.0
2019-10-28 11:10:00,158.26,158.41,158.17,158.41,3591.0,158.26,158.41,158.17,158.41,3591.0
2019-10-28 11:15:00,158.67,158.79,158.65,158.79,652.0,158.67,158.79,158.65,158.79,652.0
2019-10-28 11:20:00,158.7,158.7,158.03,158.27,8243.0,158.7,158.7,158.03,158.27,8243.0
2019-10-28 11:25:00,157.88,158.05,157.85,158.01,2160.0,157.88,158.05,157.85,158.01,2160.0
2019-10-28 11:30:00,157.93,158.08,157.77,157.77,2164.0,157.93,158.08,157.77,157.77,2164.0
2019-10-28 11:35:00,157.67,157.75,157.48,157.51,8100.0,157.67,157.75,157.48,157.51,8100.0
2019-10-28 11:40:00,157.33,157.91,157.33,157.83,800.0,157.33,157.91,157.33,157.83,800.0
2019-10-28 11:45:00,157.91,157.91,157.67,157.78,600.0,157.91,157.91,157.67,157.78,600.0
2019-10-28 11:50:00,157.79,157.79,157.55,157.61,326.0,157.79,157.79,157.55,157.61,326.0
2019-10-28 11:55:00,157.71,157.9,157.6,157.79,1200.0,157.71,157.9,157.6,157.79,1200.0
2019-10-28 12:00:00,157.89,157.89,157.71,157.84,1750.0,157.89,157.89,157.71,157.84,1750.0
2019-10-28 12:05:00,158.04,158.04,158.04,158.04,100.0,158.04,158.04,158.04,158.04,100.0
2019-10-28 12:10:00,158.0,158.03,157.84,157.94,800.0,158.0,158.03,157.84,157.94,800.0
2019-10-28 12:15:00,157.74,157.8,157.61,157.62,400.0,157.74,157.8,157.61,157.62,400.0
2019-10-28 12:20:00,157.66,157.76,157.63,157.69,500.0,157.66,157.76,157.63,157.69,500.0
2019-10-28 12:25:00,157.81,157.88,157.78,157.78,780.0,157.81,157.88,157.78,157.78,780.0
2019-10-28 12:30:00,157.68,157.81,157.6,157.78,3873.0,157.68,157.81,157.6,157.78,3873.0
2019-10-28 12:35:00,157.75,157.88,157.73,157.82,2500.0,157.75,157.88,157.73,157.82,2500.0
2019-10-28 12:40:00,157.76,157.82,157.75,157.81,1400.0,157.76,157.82,157.75,157.81,1400.0
2019-10-28 12:45:00,157.73,157.79,157.73,157.78,500.0,157.73,157.79,157.73,157.78,500.0
2019-10-28 12:50:00,157.81,157.81,157.74,157.75,500.0,157.81,157.81,157.74,157.75,500.0
2019-10-28 12:55:00,157.54,157.54,157.41,157.52,1300.0,157.54,157.54,157.41,157.52,1300.0
2019-10-28 13:00:00,157.5,157.64,157.48,157.48,1100.0,157.5,157.64,157.48,157.48,1100.0
2019-10-28 13:05:00,157.49,157.49,157.49,157.49,200.0,157.49,157.49,157.49,157.49,200.0
2019-10-28 13:10:00,157.41,157.43,157.41,157.42,483.0,157.41,157.43,157.41,157.42,483.0
2019-10-28 13:15:00,157.39,157.5,157.39,157.44,520.0,157.39,157.5,157.39,157.44,520.0
2019-10-28 13:20:00,157.49,157.63,157.45,157.63,770.0,157.49,157.63,157.45,157.63,770.0
2019-10-28 13:25:00,157.62,157.62,157.62,157.62,200.0,157.62,157.62,157.62,157.62,200.0
2019-10-28 13:30:00,157.59,157.67,157.55,157.55,400.0,157.59,157.67,157.55,157.55,400.0
2019-10-28 13:35:00,157.59,157.67,157.59,157.64,400.0,157.59,157.67,157.59,157.64,400.0
2019-10-28 13:40:00,157.75,157.75,157.65,157.72,500.0,157.75,157.75,157.65,157.72,500.0
2019-10-28 13:45:00,157.69,157.77,157.69,157.77,400.0,157.69,157.77,157.69,157.77,400.0
2019-10-28 13:50:00,157.81,157.82,157.75,157.75,1400.0,157.81,157.82,157.75,157.75,1400.0
2019-10-28 13:55:00,157.75,157.76,157.56,157.61,1400.0,157.75,157.76,157.56,157.61,1400.0
2019-10-28 14:00:00,157.49,157.49,157.23,157.37,1350.0,157.49,157.49,157.23,157.37,1350.0
2019-10-28 14:05:00,157.47,157.47,157.25,157.25,1381.0,157.47,157.47,157.25,157.25,1381.0
2019-10-28 14:10:00,157.23,157.33,157.19,157.24,1496.0,157.23,157.33,157.19,157.24,1496.0
2019-10-28 14:15:00,157.28,157.28,157.28,157.28,100.0,157.28,157.28,157.28,157.28,100.0
2019-10-28 14:20:00,157.43,157.51,157.34,157.4,900.0,157.43,157.51,157.34,157.4,900.0
2019-10-28 14:25:00,157.41,157.41,157.2,157.29,900.0,157.41,157.41,157.2,157.29,900.0
2019-10-28 14:30:00,157.29,157.39,157.29,157.33,600.0,157.29,157.39,157.29,157.33,600.0
2019-10-28 14:35:00,157.47,157.53,157.42,157.49,1000.0,157.47,157.53,157.42,157.49,1000.0
2019-10-28 14:40:00,157.41,157.41,157.34,157.35,808.0,157.41,157.41,157.34,157.35,808.0
2019-10-28 14:45:00,157.37,157.37,157.2,157.27,1200.0,157.37,157.37,157.2,157.27,1200.0
2019-10-28 14:50:00,157.28,157.36,157.2,157.23,1900.0,157.28,157.36,157.2,157.23,1900.0
2019-10-28 14:55:00,157.22,157.31,157.22,157.24,1200.0,157.22,157.31,157.22,157.24,1200.0
2019-10-28 15:00:00,157.28,157.35,157.21,157.29,1038.0,157.28,157.35,157.21,157.29,1038.0
2019-10-28 15:05:00,157.25,157.53,157.25,157.52,3100.0,157.25,157.53,157.25,157.52,3100.0
2019-10-28 15:10:00,157.55,157.68,157.54,157.63,1110.0,157.55,157.68,157.54,157.63,1110.0
2019-10-28 15:15:00,157.62,157.8,157.59,157.77,3253.0,157.62,157.8,157.59,157.77,3253.0
2019-10-28 15:20:00,157.72,157.76,157.53,157.53,1921.0,157.72,157.76,157.53,157.53,1921.0
2019-10-28 15:25:00,157.56,157.62,157.44,157.48,2634.0,157.56,157.62,157.44,157.48,2634.0
2019-10-28 15:30:00,157.47,157.5,157.22,157.24,2865.0,157.47,157.5,157.22,157.24,2865.0
2019-10-28 15:35:00,157.21,157.27,157.12,157.12,2500.0,157.21,157.27,157.12,157.12,2500.0
2019-10-28 15:40:00,157.06,157.08,156.81,156.97,4897.0,157.06,157.08,156.81,156.97,4897.0
2019-10-28 15:45:00,156.91,157.2,156.75,157.2,6120.0,156.91,157.2,156.75,157.2,6120.0
2019-10-28 15:50:00,157.13,157.2,156.68,156.8,9649.0,157.13,157.2,156.68,156.8,9649.0
2019-10-28 15:55:00,156.79,157.01,156.78,156.82,19012.0,156.79,157.01,156.78,156.82,19012.0
2019-10-29 09:30:00,157.38,157.38,156.35,156.35,4333.0,157.38,157.38,156.35,156.35,4333.0
2019-10-29 09:35:00,156.06,158.27,156.0,157.94,1510.0,156.06,158.27,156.0,157.94,1510.0
2019-10-29 09:40:00,158.26,158.53,157.6,157.9,1700.0,158.26,158.53,157.6,157.9,1700.0
2019-10-29 09:45:00,157.87,158.3,157.44,157.74,3400.0,157.87,158.3,157.44,157.74,3400.0
2019-10-29 09:50:00,157.94,158.99,157.86,158.99,2000.0,157.94,158.99,157.86,158.99,2000.0
2019-10-29 09:55:00,158.91,160.84,158.65,160.84,7672.0,158.91,160.84,158.65,160.84,7672.0
2019-10-29 10:00:00,160.33,160.42,159.87,159.88,3053.0,160.33,160.42,159.87,159.88,3053.0
2019-10-29 10:05:00,160.1,160.16,159.62,160.07,4308.0,160.1,160.16,159.62,160.07,4308.0
2019-10-29 10:10:00,159.9,160.33,159.89,160.33,3618.0,159.9,160.33,159.89,160.33,3618.0
2019-10-29 10:15:00,160.12,160.28,159.85,159.86,1227.0,160.12,160.28,159.85,159.86,1227.0
2019-10-29 10:20:00,159.82,160.25,159.82,160.02,2278.0,159.82,160.25,159.82,160.02,2278.0
2019-10-29 10:25:00,159.95,160.03,159.79,160.03,2604.0,159.95,160.03,159.79,160.03,2604.0
2019-10-29 10:30:00,159.88,160.12,159.87,160.07,1004.0,159.88,160.12,159.87,160.07,1004.0
2019-10-29 10:35:00,160.46,160.87,160.46,160.53,3279.0,160.46,160.87,160.46,160.53,3279.0
2019-10-29 10:40:00,160.5,161.28,160.5,161.2,4510.0,160.5,161.28,160.5,161.2,4510.0
2019-10-29 10:45:00,161.06,161.19,160.87,161.1,3262.0,161.06,161.19,160.87,161.1,3262.0
2019-10-29 10:50:00,161.03,161.4,160.93,161.25,5526.0,161.03,161.4,160.93,161.25,5526.0
2019-10-29 10:55:00,161.02,161.04,160.75,160.85,6377.0,161.02,161.04,160.75,160.85,6377.0
2019-10-29 11:00:00,161.0,161.17,160.76,160.88,3272.0,161.0,161.17,160.76,160.88,3272.0
2019-10-29 11:05:00,160.89,160.98,160.61,160.83,2591.0,160.89,160.98,160.61,160.83,2591.0
2019-10-29 11:10:00,160.56,160.56,160.34,160.43,2221.0,160.56,160.56,160.34,160.43,2221.0
2019-10-29 11:15:00,160.42,160.58,160.34,160.4,4003.0,160.42,160.58,160.34,160.4,4003.0
2019-10-29 11:20:00,160.49,160.49,160.1,160.16,6453.0,160.49,160.49,160.1,160.16,6453.0
2019-10-29 11:25:00,160.12,160.36,160.1,160.19,2082.0,160.12,160.36,160.1,160.19,2082.0
2019-10-29 11:30:00,160.25,160.3,160.14,160.15,2330.0,160.25,160.3,160.14,160.15,2330.0
2019-10-29 11:35:00,160.15,160.24,159.42,159.49,14868.0,160.15,160.24,159.42,159.49,14868.0
2019-10-29 11:40:00,159.49,159.6,159.35,159.44,10259.0,159.49,159.6,159.35,159.44,10259.0
2019-10-29 11:45:00,159.48,159.48,159.38,159.41,1100.0,159.48,159.48,159.38,159.41,1100.0
2019-10-29 11:50:00,159.37,159.75,159.28,159.75,2822.0,159.37,159.75,159.28,159.75,2822.0
2019-10-29 11:55:00,159.82,159.97,159.3,159.5,3125.0,159.82,159.97,159.3,159.5,3125.0
2019-10-29 12:00:00,159.5,159.55,159.09,159.27,3519.0,159.5,159.55,159.09,159.27,3519.0
2019-10-29 12:05:00,159.32,159.64,159.32,159.64,900.0,159.32,159.64,159.32,159.64,900.0
2019-10-29 12:10:00,159.48,159.48,159.38,159.41,2000.0,159.48,159.48,159.38,159.41,2000.0
2019-10-29 12:15:00,159.47,159.47,159.47,159.47,100.0,159.47,159.47,159.47,159.47,100.0
2019-10-29 12:20:00,159.44,159.55,159.43,159.55,856.0,159.44,159.55,159.43,159.55,856.0
2019-10-29 12:25:00,159.63,159.67,159.63,159.63,400.0,159.63,159.67,159.63,159.63,400.0
2019-10-29 12:30:00,159.96,159.98,159.93,159.93,400.0,159.96,159.98,159.93,159.93,400.0
2019-10-29 12:35:00,159.88,159.88,159.5,159.5,4100.0,159.88,159.88,159.5,159.5,4100.0
2019-10-29 12:40:00,159.29,159.51,159.27,159.46,2605.0,159.29,159.51,159.27,159.46,2605.0
2019-10-29 12:45:00,159.45,159.45,159.1,159.1,1860.0,159.45,159.45,159.1,159.1,1860.0
2019-10-29 12:50:00,159.16,159.24,159.07,159.2,1481.0,159.16,159.24,159.07,159.2,1481.0
2019-10-29 12:55:00,159.19,159.2,159.19,159.2,344.0,159.19,159.2,159.19,159.2,344.0
2019-10-29 13:00:00,159.2,159.49,159.18,159.22,3350.0,159.2,159.49,159.18,159.22,3350.0
2019-10-29 13:05:00,159.18,159.19,159.1,159.11,1300.0,159.18,159.19,159.1,159.11,1300.0
2019-10-29 13:10:00,159.17,159.22,158.83,158.89,3541.0,159.17,159.22,158.83,158.89,3541.0
2019-10-29 13:15:00,158.88,158.88,158.79,158.8,1986.0,158.88,158.88,158.79,158.8,1986.0
2019-10-29 13:20:00,158.8,158.85,158.53,158.61,3733.0,158.8,158.85,158.53,158.61,3733.0
2019-10-29 13:25:00,158.57,158.6,158.26,158.28,3305.0,158.57,158.6,158.26,158.28,3305.0
2019-10-29 13:30:00,158.28,158.44,158.28,158.29,1000.0,158.28,158.44,158.28,158.29,1000.0
2019-10-29 13:35:00,158.29,158.29,158.18,158.24,1768.0,158.29,158.29,158.18,158.24,1768.0
2019-10-29 13:40:00,158.21,158.21,158.03,158.03,2291.0,158.21,158.21,158.03,158.03,2291.0
2019-10-29 13:45:00,158.06,158.14,157.87,157.96,3004.0,158.06,158.14,157.87,157.96,3004.0
2019-10-29 13:50:00,157.96,158.02,157.83,157.83,4726.0,157.96,158.02,157.83,157.83,4726.0
2019-10-29 13:55:00,157.84,157.87,157.57,157.67,1917.0,157.84,157.87,157.57,157.67,1917.0
2019-10-29 14:00:00,157.6,157.65,157.46,157.57,3755.0,157.6,157.65,157.46,157.57,3755.0
2019-10-29 14:05:00,157.63,157.82,157.63,157.68,5049.0,157.63,157.82,157.63,157.68,5049.0
2019-10-29 14:10:00,157.67,157.68,157.41,157.5,2701.0,157.67,157.68,157.41,157.5,2701.0
2019-10-29 14:15:00,157.55,157.55,157.4,157.41,817.0,157.55,157.55,157.4,157.41,817.0
2019-10-29 14:20:00,157.42,157.49,157.42,157.46,549.0,157.42,157.49,157.42,157.46,549.0
2019-10-29 14:25:00,157.37,157.37,157.22,157.29,1143.0,157.37,157.37,157.22,157.29,1143.0
2019-10-29 14:30:00,157.36,157.38,157.32,157.36,1354.0,157.36,157.38,157.32,157.36,1354.0
2019-10-29 14:35:00,157.39,157.4,157.33,157.37,500.0,157.39,157.4,157.33,157.37,500.0
2019-10-29 14:40:00,157.36,157.45,157.34,157.38,900.0,157.36,157.45,157.34,157.38,900.0
2019-10-29 14:45:00,157.41,157.78,157.41,157.76,3465.0,157.41,157.78,157.41,157.76,3465.0
2019-10-29 14:50:00,157.75,158.11,157.74,158.09,2100.0,157.75,158.11,157.74,158.09,2100.0
2019-10-29 14:55:00,158.04,158.04,157.21,157.21,4506.0,158.04,158.04,157.21,157.21,4506.0
2019-10-29 15:00:00,157.38,157.38,157.28,157.36,700.0,157.38,157.38,157.28,157.36,700.0
2019-10-29 15:05:00,157.38,157.38,157.27,157.28,1622.0,157.38,157.38,157.27,157.28,1622.0
2019-10-29 15:10:00,157.2,157.3,156.9,157.2,2307.0,157.2,157.3,156.9,157.2,2307.0
2019-10-29 15:15:00,157.12,157.23,156.93,157.23,3068.0,157.12,157.23,156.93,157.23,3068.0
2019-10-29 15:20:00,157.19,157.38,157.13,157.33,76820.0,157.19,157.38,157.13,157.33,76820.0
2019-10-29 15:25:00,157.38,157.58,157.38,157.46,1922.0,157.38,157.58,157.38,157.46,1922.0
2019-10-29 15:30:00,157.5,157.78,157.44,157.78,3782.0,157.5,157.78,157.44,157.78,3782.0
2019-10-29 15:35:00,157.75,157.8,157.67,157.74,2900.0,157.75,157.8,157.67,157.74,2900.0
2019-10-29 15:40:00,157.76,158.06,157.69,157.97,7767.0,157.76,158.06,157.69,157.97,7767.0
2019-10-29 15:45:00,158.0,158.16,157.97,158.06,4717.0,158.0,158.16,157.97,158.06,4717.0
2019-10-29 15:50:00,158.0,158.08,157.62,157.7,11470.0,158.0,158.08,157.62,157.7,11470.0
2019-10-29 15:55:00,157.65,157.66,157.28,157.4,18674.0,157.65,157.66,157.28,157.4,18674.0
2019-10-30 09:30:00,158.38,159.08,158.25,158.26,1565.0,158.38,159.08,158.25,158.26,1565.0
2019-10-30 09:35:00,158.06,159.39,157.89,159.0,700.0,158.06,159.39,157.89,159.0,700.0
2019-10-30 09:40:00,158.69,158.69,157.67,157.67,200.0,158.69,158.69,157.67,157.67,200.0
2019-10-30 09:45:00,157.67,158.53,157.67,158.53,3000.0,157.67,158.53,157.67,158.53,3000.0
2019-10-30 09:50:00,158.26,158.76,158.24,158.76,3000.0,158.26,158.76,158.24,158.76,3000.0
2019-10-30 09:55:00,158.56,158.76,158.36,158.54,600.0,158.56,158.76,158.36,158.54,600.0
2019-10-30 10:00:00,157.91,158.27,157.74,157.96,2021.0,157.91,158.27,157.74,157.96,2021.0
2019-10-30 10:05:00,157.8,158.23,157.77,157.77,600.0,157.8,158.23,157.77,157.77,600.0
2019-10-30 10:10:00,157.81,157.81,157.78,157.78,1600.0,157.81,157.81,157.78,157.78,1600.0
2019-10-30 10:15:00,157.8,157.99,157.67,157.99,800.0,157.8,157.99,157.67,157.99,800.0
2019-10-30 10:20:00,158.04,158.04,158.04,158.04,100.0,158.04,158.04,158.04,158.04,100.0
2019-10-30 10:25:00,158.49,158.84,158.45,158.84,803.0,158.49,158.84,158.45,158.84,803.0
2019-10-30 10:30:00,158.52,158.52,158.24,158.26,500.0,158.52,158.52,158.24,158.26,500.0
2019-10-30 10:35:00,158.4,158.95,158.4,158.95,2480.0,158.4,158.95,158.4,158.95,2480.0
2019-10-30 10:40:00,159.03,159.4,158.88,159.4,1440.0,159.03,159.4,158.88,159.4,1440.0
2019-10-30 10:45:00,159.65,159.93,159.32,159.54,400.0,159.65,159.93,159.32,159.54,400.0
2019-10-30 10:50:00,159.53,159.53,159.31,159.35,500.0,159.53,159.53,159.31,159.35,500.0
2019-10-30 10:55:00,159.39,159.4,159.09,159.19,1336.0,159.39,159.4,159.09,159.19,1336.0
2019-10-30 11:00:00,159.26,159.72,159.12,159.34,1800.0,159.26,159.72,159.12,159.34,1800.0
2019-10-30 11:05:00,159.23,159.41,159.02,159.02,1550.0,159.23,159.41,159.02,159.02,1550.0
2019-10-30 11:10:00,159.13,159.37,159.03,159.17,1100.0,159.13,159.37,159.03,159.17,1100.0
2019-10-30 11:15:00,159.09,159.18,159.02,159.1,1200.0,159.09,159.18,159.02,159.1,1200.0
2019-10-30 11:20:00,158.92,159.2,158.84,159.19,639.0,158.92,159.2,158.84,159.19,639.0
2019-10-30 11:25:00,159.32,159.39,159.01,159.01,1600.0,159.32,159.39,159.01,159.01,1600.0
2019-10-30 11:30:00,159.04,159.11,158.78,159.04,2016.0,159.04,159.11,158.78,159.04,2016.0
2019-10-30 11:35:00,159.01,159.22,159.01,159.1,500.0,159.01,159.22,159.01,159.1,500.0
2019-10-30 11:40:00,158.95,158.99,158.66,158.85,700.0,158.95,158.99,158.66,158.85,700.0
2019-10-30 11:45:00,158.69,159.24,158.68,159.24,5600.0,158.69,159.24,158.68,159.24,5600.0
2019-10-30 11:50:00,159.1,159.13,159.1,159.13,300.0,159.1,159.13,159.1,159.13,300.0
2019-10-30 11:55:00,159.25,159.33,158.88,158.88,1694.0,159.25,159.33,158.88,158.88,1694.0
2019-10-30 12:00:00,159.02,159.05,158.9,158.93,1113.0,159.02,159.05,158.9,158.93,1113.0
2019-10-30 12:05:00,158.97,159.35,158.94,159.22,4430.0,158.97,159.35,158.94,159.22,4430.0
2019-10-30 12:10:00,159.47,159.48,159.18,159.19,600.0,159.47,159.48,159.18,159.19,600.0
2019-10-30 12:15:00,158.91,158.99,158.8,158.84,800.0,158.91,158.99,158.8,158.84,800.0
2019-10-30 12:20:00,158.75,158.79,158.42,158.42,700.0,158.75,158.79,158.42,158.42,700.0
2019-10-30 12:25:00,158.49,158.62,158.39,158.55,2640.0,158.49,158.62,158.39,158.55,2640.0
2019-10-30 12:30:00,158.34,158.47,158.27,158.39,1400.0,158.34,158.47,158.27,158.39,1400.0
2019-10-30 12:35:00,158.41,159.11,158.3,159.02,3600.0,158.41,159.11,158.3,159.02,3600.0
2019-10-30 12:40:00,159.19,159.38,159.17,159.32,600.0,159.19,159.38,159.17,159.32,600.0
2019-10-30 12:45:00,159.3,159.35,159.28,159.35,300.0,159.3,159.35,159.28,159.35,300.0
2019-10-30 12:50:00,159.31,159.38,159.21,159.38,1000.0,159.31,159.38,159.21,159.38,1000.0
2019-10-30 12:55:00,159.24,159.34,158.93,158.93,1904.0,159.24,159.34,158.93,158.93,1904.0
2019-10-30 13:00:00,158.99,158.99,158.7,158.75,8324.0,158.99,158.99,158.7,158.75,8324.0
2019-10-30 13:05:00,158.75,158.8,158.43,158.77,2990.0,158.75,158.8,158.43,158.77,2990.0
2019-10-30 13:10:00,158.47,158.7,158.46,158.7,1402.0,158.47,158.7,158.46,158.7,1402.0
2019-10-30 13:15:00,158.4,158.68,158.39,158.57,1100.0,158.4,158.68,158.39,158.57,1100.0
2019-10-30 13:20:00,158.51,158.52,158.4,158.5,1100.0,158.51,158.52,158.4,158.5,1100.0
2019-10-30 13:25:00,158.38,158.38,158.38,158.38,100.0,158.38,158.38,158.38,158.38,100.0
2019-10-30 13:30:00,158.34,158.34,158.0,158.0,875.0,158.34,158.34,158.0,158.0,875.0
2019-10-30 13:35:00,157.81,157.88,157.81,157.88,300.0,157.81,157.88,157.81,157.88,300.0
2019-10-30 13:40:00,157.78,157.93,157.45,157.93,4401.0,157.78,157.93,157.45,157.93,4401.0
2019-10-30 13:45:00,157.95,158.18,157.82,157.99,1345.0,157.95,158.18,157.82,157.99,1345.0
2019-10-30 13:50:00,157.68,157.82,157.59,157.78,660.0,157.68,157.82,157.59,157.78,660.0
2019-10-30 13:55:00,157.8,157.89,157.52,157.6,3151.0,157.8,157.89,157.52,157.6,3151.0
2019-10-30 14:00:00,157.38,157.62,157.38,157.62,1110.0,157.38,157.62,157.38,157.62,1110.0
2019-10-30 14:05:00,157.85,157.86,157.6,157.65,950.0,157.85,157.86,157.6,157.65,950.0
2019-10-30 14:10:00,157.53,158.12,157.52,158.11,1710.0,157.53,158.12,157.52,158.11,1710.0
2019-10-30 14:15:00,158.33,158.76,158.29,158.45,2100.0,158.33,158.76,158.29,158.45,2100.0
2019-10-30 14:20:00,158.84,158.85,158.37,158.74,500.0,158.84,158.85,158.37,158.74,500.0
2019-10-30 14:25:00,158.47,158.52,158.15,158.16,1600.0,158.47,158.52,158.15,158.16,1600.0
2019-10-30 14:30:00,158.3,158.3,157.91,158.01,700.0,158.3,158.3,157.91,158.01,700.0
2019-10-30 14:35:00,157.86,158.36,157.85,158.25,2059.0,157.86,158.36,157.85,158.25,2059.0
2019-10-30 14:40:00,158.15,158.91,158.14,158.9,2300.0,158.15,158.91,158.14,158.9,2300.0
2019-10-30 14:45:00,158.69,159.23,158.68,158.8,663.0,158.69,159.23,158.68,158.8,663.0
2019-10-30 14:50:00,158.95,159.67,158.95,159.49,1120.0,158.95,159.67,158.95,159.49,1120.0
2019-10-30 14:55:00,159.56,159.69,159.56,159.65,500.0,159.56,159.69,159.56,159.65,500.0
2019-10-30 15:00:00,159.73,159.73,159.4,159.55,2500.0,159.73,159.73,159.4,159.55,2500.0
2019-10-30 15:05:00,159.55,159.63,159.45,159.45,700.0,159.55,159.63,159.45,159.45,700.0
2019-10-30 15:10:00,159.62,159.62,159.24,159.4,1490.0,159.62,159.62,159.24,159.4,1490.0
2019-10-30 15:15:00,159.28,159.38,159.11,159.17,3000.0,159.28,159.38,159.11,159.17,3000.0
2019-10-30 15:20:00,159.27,159.32,159.21,159.22,1021.0,159.27,159.32,159.21,159.22,1021.0
2019-10-30 15:25:00,159.1,159.16,158.88,158.93,4300.0,159.1,159.16,158.88,158.93,4300.0
2019-10-30 15:30:00,158.93,159.1,158.75,158.86,6448.0,158.93,159.1,158.75,158.86,6448.0
2019-10-30 15:35:00,158.84,158.84,158.63,158.63,2888.0,158.84,158.84,158.63,158.63,2888.0
2019-10-30 15:40:00,158.53,158.83,158.51,158.7,14656.0,158.53,158.83,158.51,158.7,14656.0
2019-10-30 15:45:00,158.7,158.89,158.63,158.67,19275.0,158.7,158.89,158.63,158.67,19275.0
2019-10-30 15:50:00,158.66,159.08,158.65,158.94,20659.0,158.66,159.08,158.65,158.94,20659.0
2019-10-30 15:55:00,158.9,159.03,158.46,158.81,21686.0,158.9,159.03,158.46,158.81,21686.0
2019-10-31 09:30:00,157.97,159.37,157.97,159.37,4587.0,157.97,159.37,157.97,159.37,4587.0
2019-10-31 09:35:00,158.53,158.54,157.63,158.06,1050.0,158.53,158.54,157.63,158.06,1050.0
2019-10-31 09:40:00,157.25,157.25,156.4,156.92,777.0,157.25,157.25,156.4,156.92,777.0
2019-10-31 09:45:00,156.67,156.67,155.68,155.68,614.0,156.67,156.67,155.68,155.68,614.0
2019-10-31 09:50:00,155.29,155.29,154.69,154.69,1150.0,155.29,155.29,154.69,154.69,1150.0
2019-10-31 09:55:00,155.22,155.5,154.9,155.5,1500.0,155.22,155.5,154.9,155.5,1500.0
2019-10-31 10:00:00,155.09,156.25,155.09,156.08,1200.0,155.09,156.25,155.09,156.08,1200.0
2019-10-31 10:05:00,156.24,156.73,156.23,156.73,905.0,156.24,156.73,156.23,156.73,905.0
2019-10-31 10:10:00,156.81,156.94,155.98,155.99,3016.0,156.81,156.94,155.98,155.99,3016.0
2019-10-31 10:15:00,155.99,156.2,155.92,155.92,720.0,155.99,156.2,155.92,155.92,720.0
2019-10-31 10:20:00,155.75,155.89,155.5,155.51,1160.0,155.75,155.89,155.5,155.51,1160.0
2019-10-31 10:25:00,155.64,155.64,155.47,155.47,300.0,155.64,155.64,155.47,155.47,300.0
2019-10-31 10:30:00,155.68,155.68,155.47,155.53,920.0,155.68,155.68,155.47,155.53,920.0
2019-10-31 10:35:00,155.61,156.02,155.52,155.83,3229.0,155.61,156.02,155.52,155.83,3229.0
2019-10-31 10:40:00,155.98,156.18,155.82,155.9,1454.0,155.98,156.18,155.82,155.9,1454.0
2019-10-31 10:45:00,156.18,156.25,155.99,155.99,800.0,156.18,156.25,155.99,155.99,800.0
2019-10-31 10:50:00,155.98,156.15,155.87,155.92,1000.0,155.98,156.15,155.87,155.92,1000.0
2019-10-31 10:55:00,155.72,155.99,155.6,155.98,1559.0,155.72,155.99,155.6,155.98,1559.0
2019-10-31 11:00:00,155.98,156.54,155.98,156.4,2303.0,155.98,156.54,155.98,156.4,2303.0
2019-10-31 11:05:00,156.21,156.97,156.2,156.67,2628.0,156.21,156.97,156.2,156.67,2628.0
2019-10-31 11:10:00,156.5,156.92,156.47,156.61,963.0,156.5,156.92,156.47,156.61,963.0
2019-10-31 11:15:00,156.72,156.86,156.11,156.11,1800.0,156.72,156.86,156.11,156.11,1800.0
2019-10-31 11:20:00,155.87,156.05,155.72,155.79,1350.0,155.87,156.05,155.72,155.79,1350.0
2019-10-31 11:25:00,155.25,155.56,155.25,155.56,10500.0,155.25,155.56,155.25,155.56,10500.0
2019-10-31 11:30:00,155.42,156.02,155.35,155.59,1500.0,155.42,156.02,155.35,155.59,1500.0
2019-10-31 11:35:00,155.83,155.89,155.76,155.76,500.0,155.83,155.89,155.76,155.76,500.0
2019-10-31 11:40:00,156.08,156.18,155.8,156.18,900.0,156.08,156.18,155.8,156.18,900.0
2019-10-31 11:45:00,156.38,156.42,156.28,156.28,1600.0,156.38,156.42,156.28,156.28,1600.0
2019-10-31 11:50:00,156.22,156.79,156.22,156.79,3587.0,156.22,156.79,156.22,156.79,3587.0
2019-10-31 11:55:00,156.73,156.8,156.59,156.65,700.0,156.73,156.8,156.59,156.65,700.0
2019-10-31 12:00:00,156.6,156.6,155.81,155.81,600.0,156.6,156.6,155.81,155.81,600.0
2019-10-31 12:05:00,155.96,155.96,155.96,155.96,100.0,155.96,155.96,155.96,155.96,100.0
2019-10-31 12:10:00,155.96,155.96,155.96,155.96,0.0,155.96,155.96,155.96,155.96,0.0
2019-10-31 12:15:00,155.89,155.89,155.88,155.89,100.0,155.89,155.89,155.88,155.89,100.0
2019-10-31 12:20:00,155.82,155.89,155.69,155.7,1407.0,155.82,155.89,155.69,155.7,1407.0
2019-10-31 12:25:00,155.81,155.89,155.81,155.87,500.0,155.81,155.89,155.81,155.87,500.0
2019-10-31 12:30:00,155.87,156.16,155.78,155.85,2310.0,155.87,156.16,155.78,155.85,2310.0
2019-10-31 12:35:00,155.98,155.99,155.64,155.76,1796.0,155.98,155.99,155.64,155.76,1796.0
2019-10-31 12:40:00,155.62,156.0,155.62,155.96,750.0,155.62,156.0,155.62,155.96,750.0
2019-10-31 12:45:00,155.92,156.12,155.84,156.12,1300.0,155.92,156.12,155.84,156.12,1300.0
2019-10-31 12:50:00,156.12,156.12,155.89,156.1,700.0,156.12,156.12,155.89,156.1,700.0
2019-10-31 12:55:00,156.17,156.17,156.0,156.11,1200.0,156.17,156.17,156.0,156.11,1200.0
2019-10-31 13:00:00,156.09,156.15,155.94,155.94,900.0,156.09,156.15,155.94,155.94,900.0
2019-10-31 13:05:00,155.84,155.93,155.74,155.93,900.0,155.84,155.93,155.74,155.93,900.0
2019-10-31 13:10:00,155.75,155.77,155.27,155.72,1600.0,155.75,155.77,155.27,155.72,1600.0
2019-10-31 13:15:00,155.61,155.61,155.43,155.43,495.0,155.61,155.61,155.43,155.43,495.0
2019-10-31 13:20:00,155.66,155.66,155.66,155.66,100.0,155.66,155.66,155.66,155.66,100.0
2019-10-31 13:25:00,155.68,155.69,155.63,155.69,523.0,155.68,155.69,155.63,155.69,523.0
2019-10-31 13:30:00,155.69,155.86,155.68,155.86,607.0,155.69,155.86,155.68,155.86,607.0
2019-10-31 13:35:00,155.83,156.35,155.83,156.21,1500.0,155.83,156.35,155.83,156.21,1500.0
2019-10-31 13:40:00,156.16,156.22,156.03,156.08,700.0,156.16,156.22,156.03,156.08,700.0
2019-10-31 13:45:00,156.01,156.04,155.83,155.97,2540.0,156.01,156.04,155.83,155.97,2540.0
2019-10-31 13:50:00,156.05,156.15,156.05,156.14,300.0,156.05,156.15,156.05,156.14,300.0
2019-10-31 13:55:00,156.04,156.05,155.97,155.97,700.0,156.04,156.05,155.97,155.97,700.0
2019-10-31 14:00:00,155.96,156.09,155.78,156.0,1205.0,155.96,156.09,155.78,156.0,1205.0
2019-10-31 14:05:00,156.0,156.0,155.82,155.91,1700.0,156.0,156.0,155.82,155.91,1700.0
2019-10-31 14:10:00,155.89,156.19,155.88,156.19,400.0,155.89,156.19,155.88,156.19,400.0
2019-10-31 14:15:00,156.07,156.24,156.07,156.15,1100.0,156.07,156.24,156.07,156.15,1100.0
2019-10-31 14:20:00,156.1,156.1,155.96,156.1,1000.0,156.1,156.1,155.96,156.1,1000.0
2019-10-31 14:25:00,156.1,156.1,155.8,155.9,1800.0,156.1,156.1,155.8,155.9,1800.0
2019-10-31 14:30:00,155.91,156.05,155.78,155.78,5810.0,155.91,156.05,155.78,155.78,5810.0
2019-10-31 14:35:00,155.87,156.08,155.87,155.93,2830.0,155.87,156.08,155.87,155.93,2830.0
2019-10-31 14:40:00,155.75,155.81,155.74,155.75,1280.0,155.75,155.81,155.74,155.75,1280.0
2019-10-31 14:45:00,155.75,155.79,155.66,155.71,1995.0,155.75,155.79,155.66,155.71,1995.0
2019-10-31 14:50:00,155.71,155.72,155.62,155.69,902.0,155.71,155.72,155.62,155.69,902.0
2019-10-31 14:55:00,155.76,155.84,155.65,155.76,1322.0,155.76,155.84,155.65,155.76,1322.0
2019-10-31 15:00:00,155.73,155.91,155.71,155.91,14846.0,155.73,155.91,155.71,155.91,14846.0
2019-10-31 15:05:00,155.91,155.95,155.73,155.73,2301.0,155.91,155.95,155.73,155.73,2301.0
2019-10-31 15:10:00,155.73,155.86,155.73,155.83,1004.0,155.73,155.86,155.73,155.83,1004.0
2019-10-31 15:15:00,155.68,155.73,155.52,155.62,1100.0,155.68,155.73,155.52,155.62,1100.0
2019-10-31 15:20:00,155.55,155.56,155.39,155.39,1245.0,155.55,155.56,155.39,155.39,1245.0
2019-10-31 15:25:00,155.47,155.73,155.42,155.43,1500.0,155.47,155.73,155.42,155.43,1500.0
2019-10-31 15:30:00,155.47,155.71,155.47,155.6,3321.0,155.47,155.71,155.47,155.6,3321.0
2019-10-31 15:35:00,155.58,155.58,155.49,155.53,2146.0,155.58,155.58,155.49,155.53,2146.0
2019-10-31 15:40:00,155.59,155.62,155.28,155.28,5678.0,155.59,155.62,155.28,155.28,5678.0
2019-10-31 15:45:00,155.23,155.23,154.94,155.09,4521.0,155.23,155.23,154.94,155.09,4521.0
2019-10-31 15:50:00,155.08,155.08,154.85,154.93,7688.0,155.08,155.08,154.85,154.93,7688.0
2019-10-31 15:55:00,154.93,155.12,154.89,155.06,17449.0,154.93,155.12,154.89,155.06,17449.0
2019-11-01 09:30:00,155.7,156.54,154.12,154.23,10787.0,155.7,156.54,154.12,154.23,10787.0
2019-11-01 09:35:00,154.51,155.81,154.51,155.81,1000.0,154.51,155.81,154.51,155.81,1000.0
2019-11-01 09:40:00,155.72,156.51,155.24,156.45,3543.0,155.72,156.51,155.24,156.45,3543.0
2019-11-01 09:45:00,156.47,156.47,156.01,156.01,919.0,156.47,156.47,156.01,156.01,919.0
2019-11-01 09:50:00,156.09,156.46,155.91,156.46,5958.0,156.09,156.46,155.91,156.46,5958.0
2019-11-01 09:55:00,156.33,156.35,155.84,156.16,6024.0,156.33,156.35,155.84,156.16,6024.0
2019-11-01 10:00:00,156.16,156.52,156.08,156.09,5582.0,156.16,156.52,156.08,156.09,5582.0
2019-11-01 10:05:00,156.35,156.38,156.02,156.15,3400.0,156.35,156.38,156.02,156.15,3400.0
2019-11-01 10:10:00,156.2,156.39,156.03,156.03,2200.0,156.2,156.39,156.03,156.03,2200.0
2019-11-01 10:15:00,156.05,156.55,155.85,155.93,11099.0,156.05,156.55,155.85,155.93,11099.0
2019-11-01 10:20:00,155.87,155.97,155.64,155.66,1892.0,155.87,155.97,155.64,155.66,1892.0
2019-11-01 10:25:00,155.64,155.82,155.39,155.64,2500.0,155.64,155.82,155.39,155.64,2500.0
2019-11-01 10:30:00,155.41,155.65,155.19,155.27,2763.0,155.41,155.65,155.19,155.27,2763.0
2019-11-01 10:35:00,155.01,155.7,155.01,155.53,3430.0,155.01,155.7,155.01,155.53,3430.0
2019-11-01 10:40:00,155.5,155.5,155.1,155.26,4205.0,155.5,155.5,155.1,155.26,4205.0
2019-11-01 10:45:00,155.28,155.41,155.08,155.08,1483.0,155.28,155.41,155.08,155.08,1483.0
2019-11-01 10:50:00,155.06,155.34,155.02,155.03,3188.0,155.06,155.34,155.02,155.03,3188.0
2019-11-01 10:55:00,155.14,155.37,155.13,155.31,3010.0,155.14,155.37,155.13,155.31,3010.0
2019-11-01 11:00:00,155.39,155.39,155.28,155.33,1335.0,155.39,155.39,155.28,155.33,1335.0
2019-11-01 11:05:00,155.33,155.41,155.28,155.39,3728.0,155.33,155.41,155.28,155.39,3728.0
2019-11-01 11:10:00,155.34,155.35,155.11,155.13,1728.0,155.34,155.35,155.11,155.13,1728.0
2019-11-01 11:15:00,155.19,155.19,154.75,155.01,1500.0,155.19,155.19,154.75,155.01,1500.0
2019-11-01 11:20:00,155.02,155.11,154.97,154.97,2605.0,155.02,155.11,154.97,154.97,2605.0
2019-11-01 11:25:00,154.93,154.93,154.71,154.71,745.0,154.93,154.93,154.71,154.71,745.0
2019-11-01 11:30:00,154.82,154.98,154.82,154.82,1200.0,154.82,154.98,154.82,154.82,1200.0
2019-11-01 11:35:00,154.75,154.76,154.4,154.41,1729.0,154.75,154.76,154.4,154.41,1729.0
2019-11-01 11:40:00,154.32,154.64,154.31,154.52,1470.0,154.32,154.64,154.31,154.52,1470.0
2019-11-01 11:45:00,154.49,154.98,154.48,154.97,2128.0,154.49,154.98,154.48,154.97,2128.0
2019-11-01 11:50:00,154.95,154.95,154.67,154.67,800.0,154.95,154.95,154.67,154.67,800.0
2019-11-01 11:55:00,154.85,154.85,154.67,154.69,910.0,154.85,154.85,154.67,154.69,910.0
2019-11-01 12:00:00,154.6,154.79,154.58,154.74,2619.0,154.6,154.79,154.58,154.74,2619.0
2019-11-01 12:05:00,154.75,154.82,154.52,154.59,2100.0,154.75,154.82,154.52,154.59,2100.0
2019-11-01 12:10:00,154.49,154.58,154.42,154.42,3191.0,154.49,154.58,154.42,154.42,3191.0
2019-11-01 12:15:00,154.37,154.53,154.37,154.5,2140.0,154.37,154.53,154.37,154.5,2140.0
2019-11-01 12:20:00,154.56,155.1,154.51,155.1,8272.0,154.56,155.1,154.51,155.1,8272.0
2019-11-01 12:25:00,155.11,155.38,155.08,155.35,4009.0,155.11,155.38,155.08,155.35,4009.0
2019-11-01 12:30:00,155.36,155.43,155.22,155.22,2612.0,155.36,155.43,155.22,155.22,2612.0
2019-11-01 12:35:00,155.37,155.74,155.3,155.51,27906.0,155.37,155.74,155.3,155.51,27906.0
2019-11-01 12:40:00,155.6,155.69,155.4,155.55,8612.0,155.6,155.69,155.4,155.55,8612.0
2019-11-01 12:45:00,155.52,155.52,155.11,155.11,4915.0,155.52,155.52,155.11,155.11,4915.0
2019-11-01 12:50:00,155.1,155.21,154.82,154.9,3612.0,155.1,155.21,154.82,154.9,3612.0
2019-11-01 12:55:00,154.92,154.93,154.77,154.8,3700.0,154.92,154.93,154.77,154.8,3700.0
2019-11-01 13:00:00,154.78,154.92,154.78,154.91,2488.0,154.78,154.92,154.78,154.91,2488.0
2019-11-01 13:05:00,154.9,154.9,154.67,154.75,7690.0,154.9,154.9,154.67,154.75,7690.0
2019-11-01 13:10:00,154.67,154.67,154.5,154.57,1133.0,154.67,154.67,154.5,154.57,1133.0
2019-11-01 13:15:00,154.63,154.77,154.54,154.56,5254.0,154.63,154.77,154.54,154.56,5254.0
2019-11-01 13:20:00,154.58,154.58,154.13,154.13,2312.0,154.58,154.58,154.13,154.13,2312.0
2019-11-01 13:25:00,154.13,154.54,154.13,154.46,5650.0,154.13,154.54,154.13,154.46,5650.0
2019-11-01 13:30:00,154.46,154.74,154.37,154.64,12788.0,154.46,154.74,154.37,154.64,12788.0
2019-11-01 13:35:00,154.66,155.11,154.64,154.94,9821.0,154.66,155.11,154.64,154.94,9821.0
2019-11-01 13:40:00,154.87,155.0,154.68,154.94,4898.0,154.87,155.0,154.68,154.94,4898.0
2019-11-01 13:45:00,154.94,155.07,154.86,155.02,3470.0,154.94,155.07,154.86,155.02,3470.0
2019-11-01 13:50:00,154.91,155.02,154.71,155.02,6505.0,154.91,155.02,154.71,155.02,6505.0
2019-11-01 13:55:00,155.11,155.87,155.11,155.83,2400.0,155.11,155.87,155.11,155.83,2400.0
2019-11-01 14:00:00,155.85,155.85,155.73,155.79,2340.0,155.85,155.85,155.73,155.79,2340.0
2019-11-01 14:05:00,155.85,155.87,155.78,155.82,1200.0,155.85,155.87,155.78,155.82,1200.0
2019-11-01 14:10:00,155.8,156.03,155.8,155.84,2699.0,155.8,156.03,155.8,155.84,2699.0
2019-11-01 14:15:00,155.76,155.84,155.59,155.6,1791.0,155.76,155.84,155.59,155.6,1791.0
2019-11-01 14:20:00,155.59,155.64,155.3,155.39,2100.0,155.59,155.64,155.3,155.39,2100.0
2019-11-01 14:25:00,155.3,155.3,155.06,155.14,3000.0,155.3,155.3,155.06,155.14,3000.0
2019-11-01 14:30:00,155.16,155.39,155.06,155.33,5463.0,155.16,155.39,155.06,155.33,5463.0
2019-11-01 14:35:00,155.29,155.38,155.24,155.25,1700.0,155.29,155.38,155.24,155.25,1700.0
2019-11-01 14:40:00,155.3,155.66,155.3,155.66,1404.0,155.3,155.66,155.3,155.66,1404.0
2019-11-01 14:45:00,155.63,155.86,155.63,155.71,3070.0,155.63,155.86,155.63,155.71,3070.0
2019-11-01 14:50:00,155.68,155.68,155.6,155.6,500.0,155.68,155.68,155.6,155.6,500.0
2019-11-01 14:55:00,155.65,155.74,155.31,155.31,3600.0,155.65,155.74,155.31,155.31,3600.0
2019-11-01 15:00:00,155.31,155.42,155.22,155.42,4963.0,155.31,155.42,155.22,155.42,4963.0
2019-11-01 15:05:00,155.46,155.54,155.4,155.54,3646.0,155.46,155.54,155.4,155.54,3646.0
2019-11-01 15:10:00,155.45,155.54,155.14,155.14,4498.0,155.45,155.54,155.14,155.14,4498.0
2019-11-01 15:15:00,155.16,155.2,154.97,154.97,6780.0,155.16,155.2,154.97,154.97,6780.0
2019-11-01 15:20:00,155.0,155.37,154.92,155.37,17846.0,155.0,155.37,154.92,155.37,17846.0
2019-11-01 15:25:00,155.37,155.75,155.31,155.75,5694.0,155.37,155.75,155.31,155.75,5694.0
2019-11-01 15:30:00,155.78,155.78,155.57,155.61,4392.0,155.78,155.78,155.57,155.61,4392.0
2019-11-01 15:35:00,155.58,155.59,155.25,155.5,5335.0,155.58,155.59,155.25,155.5,5335.0
2019-11-01 15:40:00,155.45,155.57,155.41,155.53,4442.0,155.45,155.57,155.41,155.53,4442.0
2019-11-01 15:45:00,155.5,155.5,155.34,155.43,5603.0,155.5,155.5,155.34,155.43,5603.0
2019-11-01 15:50:00,155.44,155.66,155.42,155.64,10296.0,155.44,155.66,155.42,155.64,10296.0
2019-11-01 15:55:00,155.76,156.44,155.76,156.37,25614.0,155.76,156.44,155.76,156.37,25614.0
2019-11-04 09:30:00,157.56,159.05,156.7,157.61,7940.0,157.56,159.05,156.7,157.61,7940.0
2019-11-04 09:35:00,157.59,157.65,156.36,157.13,1950.0,157.59,157.65,156.36,157.13,1950.0
2019-11-04 09:40:00,157.44,157.5,156.33,157.13,14616.0,157.44,157.5,156.33,157.13,14616.0
2019-11-04 09:45:00,157.65,157.65,156.49,156.66,4632.0,157.65,157.65,156.49,156.66,4632.0
2019-11-04 09:50:00,156.53,157.24,156.52,156.8,1250.0,156.53,157.24,156.52,156.8,1250.0
2019-11-04 09:55:00,156.56,156.56,155.9,156.3,1200.0,156.56,156.56,155.9,156.3,1200.0
2019-11-04 10:00:00,156.22,156.32,155.16,155.73,3100.0,156.22,156.32,155.16,155.73,3100.0
2019-11-04 10:05:00,155.96,155.96,154.83,154.83,2717.0,155.96,155.96,154.83,154.83,2717.0
2019-11-04 10:10:00,154.61,154.9,154.31,154.5,4591.0,154.61,154.9,154.31,154.5,4591.0
2019-11-04 10:15:00,154.42,154.68,154.27,154.4,3327.0,154.42,154.68,154.27,154.4,3327.0
2019-11-04 10:20:00,154.31,154.69,154.21,154.69,2560.0,154.31,154.69,154.21,154.69,2560.0
2019-11-04 10:25:00,154.63,154.71,154.44,154.64,700.0,154.63,154.71,154.44,154.64,700.0
2019-11-04 10:30:00,154.41,154.51,154.34,154.35,2603.0,154.41,154.51,154.34,154.35,2603.0
2019-11-04 10:35:00,154.25,154.25,153.69,153.9,3391.0,154.25,154.25,153.69,153.9,3391.0
2019-11-04 10:40:00,153.94,154.02,153.89,153.89,2726.0,153.94,154.02,153.89,153.89,2726.0
2019-11-04 10:45:00,153.77,153.79,153.56,153.67,1781.0,153.77,153.79,153.56,153.67,1781.0
2019-11-04 10:50:00,153.51,153.53,153.2,153.35,2065.0,153.51,153.53,153.2,153.35,2065.0
2019-11-04 10:55:00,153.14,153.39,152.89,153.06,2400.0,153.14,153.39,152.89,153.06,2400.0
2019-11-04 11:00:00,153.18,153.21,153.02,153.18,1470.0,153.18,153.21,153.02,153.18,1470.0
2019-11-04 11:05:00,153.23,153.45,153.19,153.19,1544.0,153.23,153.45,153.19,153.19,1544.0
2019-11-04 11:10:00,153.19,153.33,152.75,152.91,1896.0,153.19,153.33,152.75,152.91,1896.0
2019-11-04 11:15:00,152.93,153.0,152.66,152.66,1728.0,152.93,153.0,152.66,152.66,1728.0
2019-11-04 11:20:00,152.65,152.76,152.65,152.74,950.0,152.65,152.76,152.65,152.74,950.0
2019-11-04 11:25:00,152.77,152.8,152.66,152.8,500.0,152.77,152.8,152.66,152.8,500.0
2019-11-04 11:30:00,153.01,153.11,152.83,153.11,900.0,153.01,153.11,152.83,153.11,900.0
2019-11-04 11:35:00,153.19,153.49,153.19,153.43,1200.0,153.19,153.49,153.19,153.43,1200.0
2019-11-04 11:40:00,153.44,153.45,153.22,153.43,2049.0,153.44,153.45,153.22,153.43,2049.0
2019-11-04 11:45:00,153.54,153.89,153.54,153.81,3529.0,153.54,153.89,153.54,153.81,3529.0
2019-11-04 11:50:00,153.9,154.17,153.85,153.98,1200.0,153.9,154.17,153.85,153.98,1200.0
2019-11-04 11:55:00,154.03,154.18,153.97,154.02,1108.0,154.03,154.18,153.97,154.02,1108.0
2019-11-04 12:00:00,154.34,154.61,154.28,154.61,2750.0,154.34,154.61,154.28,154.61,2750.0
2019-11-04 12:05:00,154.66,154.66,154.18,154.25,1655.0,154.66,154.66,154.18,154.25,1655.0
2019-11-04 12:10:00,154.39,154.64,154.31,154.44,2821.0,154.39,154.64,154.31,154.44,2821.0
2019-11-04 12:15:00,154.46,154.58,154.28,154.58,900.0,154.46,154.58,154.28,154.58,900.0
2019-11-04 12:20:00,154.5,154.51,154.38,154.38,515.0,154.5,154.51,154.38,154.38,515.0
2019-11-04 12:25:00,154.34,154.34,154.34,154.34,100.0,154.34,154.34,154.34,154.34,100.0
2019-11-04 12:30:00,154.21,154.51,154.1,154.38,2573.0,154.21,154.51,154.1,154.38,2573.0
2019-11-04 12:35:00,154.43,154.64,154.43,154.54,537.0,154.43,154.64,154.43,154.54,537.0
2019-11-04 12:40:00,154.59,154.73,154.16,154.6,1241.0,154.59,154.73,154.16,154.6,1241.0
2019-11-04 12:45:00,154.61,154.88,154.61,154.64,1500.0,154.61,154.88,154.61,154.64,1500.0
2019-11-04 12:50:00,154.7,154.7,154.4,154.4,200.0,154.7,154.7,154.4,154.4,200.0
2019-11-04 12:55:00,154.42,154.62,154.42,154.58,300.0,154.42,154.62,154.42,154.58,300.0
2019-11-04 13:00:00,154.49,154.58,154.42,154.44,5700.0,154.49,154.58,154.42,154.44,5700.0
2019-11-04 13:05:00,154.36,154.46,154.36,154.45,1025.0,154.36,154.46,154.36,154.45,1025.0
2019-11-04 13:10:00,154.34,154.56,154.33,154.41,1335.0,154.34,154.56,154.33,154.41,1335.0
2019-11-04 13:15:00,154.52,154.53,154.44,154.48,410.0,154.52,154.53,154.44,154.48,410.0
2019-11-04 13:20:00,154.53,154.54,154.26,154.31,2500.0,154.53,154.54,154.26,154.31,2500.0
2019-11-04 13:25:00,154.33,154.45,154.3,154.39,1130.0,154.33,154.45,154.3,154.39,1130.0
2019-11-04 13:30:00,154.34,154.34,154.2,154.2,1212.0,154.34,154.34,154.2,154.2,1212.0
2019-11-04 13:35:00,154.14,154.14,153.95,154.0,1200.0,154.14,154.14,153.95,154.0,1200.0
2019-11-04 13:40:00,153.87,153.94,153.71,153.72,1600.0,153.87,153.94,153.71,153.72,1600.0
2019-11-04 13:45:00,153.79,154.0,153.79,153.91,500.0,153.79,154.0,153.79,153.91,500.0
2019-11-04 13:50:00,154.07,154.08,153.91,153.98,1580.0,154.07,154.08,153.91,153.98,1580.0
2019-11-04 13:55:00,154.05,154.11,153.91,154.08,1100.0,154.05,154.11,153.91,154.08,1100.0
2019-11-04 14:00:00,154.08,154.09,154.01,154.09,600.0,154.08,154.09,154.01,154.09,600.0
2019-11-04 14:05:00,154.01,154.08,153.91,153.91,500.0,154.01,154.08,153.91,153.91,500.0
2019-11-04 14:10:00,153.99,154.09,153.86,154.06,1900.0,153.99,154.09,153.86,154.06,1900.0
2019-11-04 14:15:00,154.09,154.19,154.08,154.12,1600.0,154.09,154.19,154.08,154.12,1600.0
2019-11-04 14:20:00,154.0,154.0,153.83,153.88,500.0,154.0,154.0,153.83,153.88,500.0
2019-11-04 14:25:00,153.78,153.84,153.6,153.84,1000.0,153.78,153.84,153.6,153.84,1000.0
2019-11-04 14:30:00,153.9,154.05,153.8,153.96,2245.0,153.9,154.05,153.8,153.96,2245.0
2019-11-04 14:35:00,154.1,154.21,154.07,154.19,1727.0,154.1,154.21,154.07,154.19,1727.0
2019-11-04 14:40:00,154.08,154.14,154.0,154.0,1600.0,154.08,154.14,154.0,154.0,1600.0
2019-11-04 14:45:00,154.05,154.05,154.0,154.03,300.0,154.05,154.05,154.0,154.03,300.0
2019-11-04 14:50:00,153.93,153.98,153.81,153.84,800.0,153.93,153.98,153.81,153.84,800.0
2019-11-04 14:55:00,153.75,153.79,153.75,153.76,712.0,153.75,153.79,153.75,153.76,712.0
2019-11-04 15:00:00,153.88,154.04,153.82,153.93,2180.0,153.88,154.04,153.82,153.93,2180.0
2019-11-04 15:05:00,153.87,153.94,153.83,153.93,900.0,153.87,153.94,153.83,153.93,900.0
2019-11-04 15:10:00,153.97,153.97,153.89,153.94,1525.0,153.97,153.97,153.89,153.94,1525.0
2019-11-04 15:15:00,153.8,153.88,153.68,153.68,3609.0,153.8,153.88,153.68,153.68,3609.0
2019-11-04 15:20:00,153.78,153.97,153.75,153.94,2495.0,153.78,153.97,153.75,153.94,2495.0
2019-11-04 15:25:00,153.93,153.97,153.87,153.97,3408.0,153.93,153.97,153.87,153.97,3408.0
2019-11-04 15:30:00,153.97,154.49,153.96,154.31,4441.0,153.97,154.49,153.96,154.31,4441.0
2019-11-04 15:35:00,154.3,154.75,154.19,154.75,3323.0,154.3,154.75,154.19,154.75,3323.0
2019-11-04 15:40:00,154.67,154.67,154.46,154.55,3787.0,154.67,154.67,154.46,154.55,3787.0
2019-11-04 15:45:00,154.5,154.5,154.3,154.45,5090.0,154.5,154.5,154.3,154.45,5090.0
2019-11-04 15:50:00,154.41,154.52,154.29,154.29,9979.0,154.41,154.52,154.29,154.29,9979.0
2019-11-04 15:55:00,154.35,154.46,154.21,154.29,20119.0,154.35,154.46,154.21,154.29,20119.0
2019-11-05 09:30:00,154.59,156.71,154.46,155.03,7466.0,154.59,156.71,154.46,155.03,7466.0
2019-11-05 09:35:00,155.04,155.43,154.42,154.77,2944.0,155.04,155.43,154.42,154.77,2944.0
2019-11-05 09:40:00,154.75,155.06,153.39,153.57,5249.0,154.75,155.06,153.39,153.57,5249.0
2019-11-05 09:45:00,153.76,153.78,153.29,153.3,1800.0,153.76,153.78,153.29,153.3,1800.0
2019-11-05 09:50:00,153.1,153.11,152.13,152.13,3708.0,153.1,153.11,152.13,152.13,3708.0
2019-11-05 09:55:00,152.33,152.37,152.02,152.14,5000.0,152.33,152.37,152.02,152.14,5000.0
2019-11-05 10:00:00,152.39,153.13,152.23,152.94,3627.0,152.39,153.13,152.23,152.94,3627.0
2019-11-05 10:05:00,152.92,153.28,152.37,152.7,3726.0,152.92,153.28,152.37,152.7,3726.0
2019-11-05 10:10:00,152.46,152.5,152.04,152.37,4395.0,152.46,152.5,152.04,152.37,4395.0
2019-11-05 10:15:00,152.36,152.37,151.2,151.4,6382.0,152.36,152.37,151.2,151.4,6382.0
2019-11-05 10:20:00,151.37,151.79,151.37,151.47,1962.0,151.37,151.79,151.37,151.47,1962.0
2019-11-05 10:25:00,151.18,151.72,151.14,151.69,2980.0,151.18,151.72,151.14,151.69,2980.0
2019-11-05 10:30:00,151.45,151.54,150.75,151.18,7725.0,151.45,151.54,150.75,151.18,7725.0
2019-11-05 10:35:00,151.0,151.16,150.83,151.0,2524.0,151.0,151.16,150.83,151.0,2524.0
2019-11-05 10:40:00,151.03,151.05,150.76,150.83,3000.0,151.03,151.05,150.76,150.83,3000.0
2019-11-05 10:45:00,150.83,150.9,150.51,150.9,8528.0,150.83,150.9,150.51,150.9,8528.0
2019-11-05 10:50:00,150.91,151.25,150.81,150.81,1838.0,150.91,151.25,150.81,150.81,1838.0
2019-11-05 10:55:00,150.81,151.0,150.33,150.96,3769.0,150.81,151.0,150.33,150.96,3769.0
2019-11-05 11:00:00,151.0,151.14,150.88,151.07,4014.0,151.0,151.14,150.88,151.07,4014.0
2019-11-05 11:05:00,151.12,151.52,150.9,151.21,4960.0,151.12,151.52,150.9,151.21,4960.0
2019-11-05 11:10:00,151.39,151.46,151.08,151.09,4525.0,151.39,151.46,151.08,151.09,4525.0
2019-11-05 11:15:00,151.2,151.35,151.09,151.15,11400.0,151.2,151.35,151.09,151.15,11400.0
2019-11-05 11:20:00,151.15,151.67,151.04,151.62,19839.0,151.15,151.67,151.04,151.62,19839.0
2019-11-05 11:25:00,151.92,152.31,151.78,152.3,3541.0,151.92,152.31,151.78,152.3,3541.0
2019-11-05 11:30:00,152.34,152.63,152.22,152.52,3174.0,152.34,152.63,152.22,152.52,3174.0
2019-11-05 11:35:00,152.77,152.8,152.4,152.42,10650.0,152.77,152.8,152.4,152.42,10650.0
2019-11-05 11:40:00,152.4,152.4,152.05,152.19,7528.0,152.4,152.4,152.05,152.19,7528.0
2019-11-05 11:45:00,152.26,153.12,152.25,152.96,6051.0,152.26,153.12,152.25,152.96,6051.0
2019-11-05 11:50:00,153.06,153.95,153.06,153.95,26705.0,153.06,153.95,153.06,153.95,26705.0
2019-11-05 11:55:00,153.93,154.03,153.49,153.6,18321.0,153.93,154.03,153.49,153.6,18321.0
2019-11-05 12:00:00,153.66,153.95,153.66,153.88,2504.0,153.66,153.95,153.66,153.88,2504.0
2019-11-05 12:05:00,154.16,154.97,154.16,154.66,5418.0,154.16,154.97,154.16,154.66,5418.0
2019-11-05 12:10:00,154.69,154.69,153.95,154.17,3441.0,154.69,154.69,153.95,154.17,3441.0
2019-11-05 12:15:00,154.01,154.62,154.01,154.49,2200.0,154.01,154.62,154.01,154.49,2200.0
2019-11-05 12:20:00,154.62,154.62,154.01,154.17,14893.0,154.62,154.62,154.01,154.17,14893.0
2019-11-05 12:25:00,154.29,154.29,153.94,154.16,2734.0,154.29,154.29,153.94,154.16,2734.0
2019-11-05 12:30:00,154.05,154.07,153.77,153.77,802.0,154.05,154.07,153.77,153.77,802.0
2019-11-05 12:35:00,153.96,154.1,153.91,154.1,1300.0,153.96,154.1,153.91,154.1,1300.0
2019-11-05 12:40:00,154.17,154.45,153.89,153.94,7846.0,154.17,154.45,153.89,153.94,7846.0
2019-11-05 12:45:00,153.94,154.45,153.92,153.92,3130.0,153.94,154.45,153.92,153.92,3130.0
2019-11-05 12:50:00,154.07,154.1,153.44,153.44,3800.0,154.07,154.1,153.44,153.44,3800.0
2019-11-05 12:55:00,153.38,153.49,153.18,153.33,2400.0,153.38,153.49,153.18,153.33,2400.0
2019-11-05 13:00:00,153.45,153.55,153.36,153.42,3401.0,153.45,153.55,153.36,153.42,3401.0
2019-11-05 13:05:00,153.0,153.09,153.0,153.08,1400.0,153.0,153.09,153.0,153.08,1400.0
2019-11-05 13:10:00,153.01,153.01,152.66,152.69,2720.0,153.01,153.01,152.66,152.69,2720.0
2019-11-05 13:15:00,152.61,152.94,152.57,152.93,1730.0,152.61,152.94,152.57,152.93,1730.0
2019-11-05 13:20:00,152.94,153.07,152.85,153.07,2000.0,152.94,153.07,152.85,153.07,2000.0
2019-11-05 13:25:00,153.07,153.44,153.03,153.33,3405.0,153.07,153.44,153.03,153.33,3405.0
2019-11-05 13:30:00,153.35,153.45,153.21,153.3,3187.0,153.35,153.45,153.21,153.3,3187.0
2019-11-05 13:35:00,153.22,153.29,152.89,153.15,6000.0,153.22,153.29,152.89,153.15,6000.0
2019-11-05 13:40:00,153.05,153.18,152.93,152.93,1714.0,153.05,153.18,152.93,152.93,1714.0
2019-11-05 13:45:00,153.03,153.18,152.77,153.15,4800.0,153.03,153.18,152.77,153.15,4800.0
2019-11-05 13:50:00,153.1,153.26,153.01,153.15,2526.0,153.1,153.26,153.01,153.15,2526.0
2019-11-05 13:55:00,153.16,153.53,153.14,153.5,14101.0,153.16,153.53,153.14,153.5,14101.0
2019-11-05 14:00:00,153.39,153.43,153.11,153.24,3500.0,153.39,153.43,153.11,153.24,3500.0
2019-11-05 14:05:00,153.13,153.2,152.94,153.12,4780.0,153.13,153.2,152.94,153.12,4780.0
2019-11-05 14:10:00,153.17,153.41,153.16,153.19,5500.0,153.17,153.41,153.16,153.19,5500.0
2019-11-05 14:15:00,153.07,153.15,153.0,153.11,2800.0,153.07,153.15,153.0,153.11,2800.0
2019-11-05 14:20:00,153.03,153.38,152.84,153.34,6642.0,153.03,153.38,152.84,153.34,6642.0
2019-11-05 14:25:00,153.5,153.64,153.37,153.47,5645.0,153.5,153.64,153.37,153.47,5645.0
2019-11-05 14:30:00,153.47,153.48,153.12,153.19,2813.0,153.47,153.48,153.12,153.19,2813.0
2019-11-05 14:35:00,153.26,153.51,153.26,153.38,6829.0,153.26,153.51,153.26,153.38,6829.0
2019-11-05 14:40:00,153.34,153.37,153.17,153.17,5800.0,153.34,153.37,153.17,153.17,5800.0
2019-11-05 14:45:00,153.11,153.26,153.01,153.16,12623.0,153.11,153.26,153.01,153.16,12623.0
2019-11-05 14:50:00,153.19,153.33,153.18,153.23,2419.0,153.19,153.33,153.18,153.23,2419.0
2019-11-05 14:55:00,153.28,153.28,152.96,152.97,3476.0,153.28,153.28,152.96,152.97,3476.0
2019-11-05 15:00:00,152.96,153.42,152.95,153.42,7202.0,152.96,153.42,152.95,153.42,7202.0
2019-11-05 15:05:00,153.4,153.55,153.25,153.36,6215.0,153.4,153.55,153.25,153.36,6215.0
2019-11-05 15:10:00,153.34,153.66,153.1,153.63,8535.0,153.34,153.66,153.1,153.63,8535.0
2019-11-05 15:15:00,153.68,153.69,153.41,153.46,5214.0,153.68,153.69,153.41,153.46,5214.0
2019-11-05 15:20:00,153.49,153.57,153.39,153.39,9531.0,153.49,153.57,153.39,153.39,9531.0
2019-11-05 15:25:00,153.39,153.41,153.13,153.13,4453.0,153.39,153.41,153.13,153.13,4453.0
2019-11-05 15:30:00,153.11,153.4,153.11,153.24,8574.0,153.11,153.4,153.11,153.24,8574.0
2019-11-05 15:35:00,153.24,153.5,153.21,153.47,16589.0,153.24,153.5,153.21,153.47,16589.0
2019-11-05 15:40:00,153.46,153.49,152.96,153.01,17308.0,153.46,153.49,152.96,153.01,17308.0
2019-11-05 15:45:00,153.02,153.12,152.13,152.24,17675.0,153.02,153.12,152.13,152.24,17675.0
2019-11-05 15:50:00,152.15,152.43,151.18,151.18,57602.0,152.15,152.43,151.18,151.18,57602.0
2019-11-05 15:55:00,151.16,152.17,151.14,151.65,44995.0,151.16,152.17,151.14,151.65,44995.0
2019-11-06 09:30:00,142.81,143.5,137.3,139.6,121191.0,142.81,143.5,137.3,139.6,121191.0
2019-11-06 09:35:00,139.67,144.0,139.42,143.56,53214.0,139.67,144.0,139.42,143.56,53214.0
2019-11-06 09:40:00,143.57,143.97,142.18,143.55,39155.0,143.57,143.97,142.18,143.55,39155.0
2019-11-06 09:45:00,143.62,145.54,142.48,143.78,143550.0,143.62,145.54,142.48,143.78,143550.0
2019-11-06 09:50:00,144.0,145.85,142.64,145.33,26369.0,144.0,145.85,142.64,145.33,26369.0
2019-11-06 09:55:00,145.41,146.77,144.0,146.01,55762.0,145.41,146.77,144.0,146.01,55762.0
2019-11-06 10:00:00,146.17,147.14,145.68,147.05,54633.0,146.17,147.14,145.68,147.05,54633.0
2019-11-06 10:05:00,147.23,148.36,146.6,147.86,37968.0,147.23,148.36,146.6,147.86,37968.0
2019-11-06 10:10:00,148.12,149.7,148.11,148.97,35647.0,148.12,149.7,148.11,148.97,35647.0
2019-11-06 10:15:00,148.97,149.72,147.44,149.72,34571.0,148.97,149.72,147.44,149.72,34571.0
2019-11-06 10:20:00,149.03,149.72,148.17,148.36,28865.0,149.03,149.72,148.17,148.36,28865.0
2019-11-06 10:25:00,148.36,148.41,146.99,146.99,18503.0,148.36,148.41,146.99,146.99,18503.0
2019-11-06 10:30:00,146.86,147.63,145.75,146.05,70621.0,146.86,147.63,145.75,146.05,70621.0
2019-11-06 10:35:00,145.95,146.44,145.65,145.8,16830.0,145.95,146.44,145.65,145.8,16830.0
2019-11-06 10:40:00,145.68,145.68,144.77,145.04,17109.0,145.68,145.68,144.77,145.04,17109.0
2019-11-06 10:45:00,144.98,145.23,144.54,144.89,7409.0,144.98,145.23,144.54,144.89,7409.0
2019-11-06 10:50:00,145.21,145.21,144.14,144.21,5628.0,145.21,145.21,144.14,144.21,5628.0
2019-11-06 10:55:00,144.22,144.45,143.67,143.97,11415.0,144.22,144.45,143.67,143.97,11415.0
2019-11-06 11:00:00,143.78,145.8,143.7,145.71,20872.0,143.78,145.8,143.7,145.71,20872.0
2019-11-06 11:05:00,145.66,145.86,144.53,144.62,18749.0,145.66,145.86,144.53,144.62,18749.0
2019-11-06 11:10:00,144.4,144.72,144.16,144.72,5555.0,144.4,144.72,144.16,144.72,5555.0
2019-11-06 11:15:00,144.4,144.64,144.06,144.06,4100.0,144.4,144.64,144.06,144.06,4100.0
2019-11-06 11:20:00,144.02,144.43,143.5,144.39,16632.0,144.02,144.43,143.5,144.39,16632.0
2019-11-06 11:25:00,144.39,144.5,143.5,144.05,28372.0,144.39,144.5,143.5,144.05,28372.0
2019-11-06 11:30:00,144.12,144.33,143.62,143.99,33549.0,144.12,144.33,143.62,143.99,33549.0
2019-11-06 11:35:00,144.03,144.58,144.03,144.28,8652.0,144.03,144.58,144.03,144.28,8652.0
2019-11-06 11:40:00,144.21,144.21,143.51,143.56,5350.0,144.21,144.21,143.51,143.56,5350.0
2019-11-06 11:45:00,143.31,143.85,142.35,142.35,11163.0,143.31,143.85,142.35,142.35,11163.0
2019-11-06 11:50:00,142.76,143.29,142.3,143.28,25046.0,142.76,143.29,142.3,143.28,25046.0
2019-11-06 11:55:00,143.3,143.3,142.76,143.03,7193.0,143.3,143.3,142.76,143.03,7193.0
2019-11-06 12:00:00,143.0,144.16,142.93,144.16,7164.0,143.0,144.16,142.93,144.16,7164.0
2019-11-06 12:05:00,144.03,144.13,143.5,143.6,6298.0,144.03,144.13,143.5,143.6,6298.0
2019-11-06 12:10:00,143.62,143.62,143.07,143.39,4290.0,143.62,143.62,143.07,143.39,4290.0
2019-11-06 12:15:00,143.31,143.39,143.17,143.32,2500.0,143.31,143.39,143.17,143.32,2500.0
2019-11-06 12:20:00,143.29,143.4,142.93,143.18,5300.0,143.29,143.4,142.93,143.18,5300.0
2019-11-06 12:25:00,143.2,143.45,142.89,143.45,3860.0,143.2,143.45,142.89,143.45,3860.0
2019-11-06 12:30:00,143.6,143.61,143.15,143.21,7365.0,143.6,143.61,143.15,143.21,7365.0
2019-11-06 12:35:00,143.29,143.42,143.04,143.14,8233.0,143.29,143.42,143.04,143.14,8233.0
2019-11-06 12:40:00,143.12,143.25,142.78,143.06,12327.0,143.12,143.25,142.78,143.06,12327.0
2019-11-06 12:45:00,143.07,143.16,142.84,143.1,4525.0,143.07,143.16,142.84,143.1,4525.0
2019-11-06 12:50:00,143.17,143.17,142.56,142.72,3950.0,143.17,143.17,142.56,142.72,3950.0
2019-11-06 12:55:00,142.7,142.8,142.23,142.44,4083.0,142.7,142.8,142.23,142.44,4083.0
2019-11-06 13:00:00,142.53,142.66,142.31,142.64,4567.0,142.53,142.66,142.31,142.64,4567.0
2019-11-06 13:05:00,142.74,142.99,142.5,142.59,14442.0,142.74,142.99,142.5,142.59,14442.0
2019-11-06 13:10:00,142.65,142.67,142.41,142.59,3023.0,142.65,142.67,142.41,142.59,3023.0
2019-11-06 13:15:00,142.64,142.74,142.45,142.48,7146.0,142.64,142.74,142.45,142.48,7146.0
2019-11-06 13:20:00,142.53,142.54,141.5,141.5,6617.0,142.53,142.54,141.5,141.5,6617.0
2019-11-06 13:25:00,141.37,141.67,141.0,141.02,7870.0,141.37,141.67,141.0,141.02,7870.0
2019-11-06 13:30:00,141.11,141.24,141.0,141.24,4572.0,141.11,141.24,141.0,141.24,4572.0
2019-11-06 13:35:00,141.42,141.42,140.73,140.85,6374.0,141.42,141.42,140.73,140.85,6374.0
2019-11-06 13:40:00,140.84,141.37,140.83,141.07,3354.0,140.84,141.37,140.83,141.07,3354.0
2019-11-06 13:45:00,141.07,141.16,140.86,140.86,12216.0,141.07,141.16,140.86,140.86,12216.0
2019-11-06 13:50:00,140.85,140.85,139.93,139.93,22974.0,140.85,140.85,139.93,139.93,22974.0
2019-11-06 13:55:00,139.99,140.77,139.97,140.76,14158.0,139.99,140.77,139.97,140.76,14158.0
2019-11-06 14:00:00,140.81,141.46,140.54,141.46,9922.0,140.81,141.46,140.54,141.46,9922.0
2019-11-06 14:05:00,141.53,142.16,141.46,142.12,3812.0,141.53,142.16,141.46,142.12,3812.0
2019-11-06 14:10:00,142.11,142.35,141.7,142.35,5833.0,142.11,142.35,141.7,142.35,5833.0
2019-11-06 14:15:00,142.45,142.45,141.96,142.0,5110.0,142.45,142.45,141.96,142.0,5110.0
2019-11-06 14:20:00,141.96,142.0,141.71,141.99,4092.0,141.96,142.0,141.71,141.99,4092.0
2019-11-06 14:25:00,142.26,142.36,142.02,142.36,4960.0,142.26,142.36,142.02,142.36,4960.0
2019-11-06 14:30:00,142.47,142.75,142.1,142.17,9523.0,142.47,142.75,142.1,142.17,9523.0
2019-11-06 14:35:00,142.27,142.52,142.01,142.36,5401.0,142.27,142.52,142.01,142.36,5401.0
2019-11-06 14:40:00,142.34,142.46,142.09,142.44,7595.0,142.34,142.46,142.09,142.44,7595.0
2019-11-06 14:45:00,142.43,142.78,142.23,142.51,13202.0,142.43,142.78,142.23,142.51,13202.0
2019-11-06 14:50:00,142.46,142.92,142.46,142.92,3539.0,142.46,142.92,142.46,142.92,3539.0
2019-11-06 14:55:00,142.89,142.89,142.64,142.76,10336.0,142.89,142.89,142.64,142.76,10336.0
2019-11-06 15:00:00,142.69,143.08,142.64,143.08,8069.0,142.69,143.08,142.64,143.08,8069.0
2019-11-06 15:05:00,143.08,143.08,142.61,142.78,10325.0,143.08,143.08,142.61,142.78,10325.0
2019-11-06 15:10:00,142.71,143.09,142.63,142.64,11119.0,142.71,143.09,142.63,142.64,11119.0
2019-11-06 15:15:00,142.65,143.07,142.44,143.07,50394.0,142.65,143.07,142.44,143.07,50394.0
2019-11-06 15:20:00,143.1,143.5,143.02,143.33,13038.0,143.1,143.5,143.02,143.33,13038.0
2019-11-06 15:25:00,143.34,143.65,143.25,143.61,7990.0,143.34,143.65,143.25,143.61,7990.0
2019-11-06 15:30:00,143.57,143.66,143.44,143.46,6179.0,143.57,143.66,143.44,143.46,6179.0
2019-11-06 15:35:00,143.47,143.62,143.21,143.22,8357.0,143.47,143.62,143.21,143.22,8357.0
2019-11-06 15:40:00,143.21,144.05,143.16,143.65,53707.0,143.21,144.05,143.16,143.65,53707.0
2019-11-06 15:45:00,143.7,144.17,143.66,144.14,21866.0,143.7,144.17,143.66,144.14,21866.0
2019-11-06 15:50:00,144.14,144.9,144.14,144.76,24780.0,144.14,144.9,144.14,144.76,24780.0
2019-11-06 15:55:00,144.77,145.44,144.57,144.99,92969.0,144.77,145.44,144.57,144.99,92969.0
2019-11-07 09:30:00,144.8,145.69,144.27,144.64,38685.0,144.8,145.69,144.27,144.64,38685.0
2019-11-07 09:35:00,144.28,145.18,144.27,144.58,7293.0,144.28,145.18,144.27,144.58,7293.0
2019-11-07 09:40:00,144.55,145.09,144.21,145.09,865.0,144.55,145.09,144.21,145.09,865.0
2019-11-07 09:45:00,145.07,146.5,144.97,146.06,12380.0,145.07,146.5,144.97,146.06,12380.0
2019-11-07 09:50:00,146.29,146.29,145.87,145.87,4156.0,146.29,146.29,145.87,145.87,4156.0
2019-11-07 09:55:00,146.1,146.82,145.97,146.01,4904.0,146.1,146.82,145.97,146.01,4904.0
2019-11-07 10:00:00,146.15,146.43,145.88,145.94,4161.0,146.15,146.43,145.88,145.94,4161.0
2019-11-07 10:05:00,145.8,146.18,145.64,145.8,3180.0,145.8,146.18,145.64,145.8,3180.0
2019-11-07 10:10:00,145.96,146.31,145.95,146.23,2535.0,145.96,146.31,145.95,146.23,2535.0
2019-11-07 10:15:00,146.32,146.55,145.39,145.47,2655.0,146.32,146.55,145.39,145.47,2655.0
2019-11-07 10:20:00,145.4,145.93,144.91,144.91,6713.0,145.4,145.93,144.91,144.91,6713.0
2019-11-07 10:25:00,144.76,144.95,144.29,144.5,4365.0,144.76,144.95,144.29,144.5,4365.0
2019-11-07 10:30:00,144.59,145.19,144.53,145.17,3639.0,144.59,145.19,144.53,145.17,3639.0
2019-11-07 10:35:00,145.13,145.13,144.48,144.99,2289.0,145.13,145.13,144.48,144.99,2289.0
2019-11-07 10:40:00,145.03,145.4,145.01,145.26,12011.0,145.03,145.4,145.01,145.26,12011.0
2019-11-07 10:45:00,145.19,145.19,144.63,144.89,8635.0,145.19,145.19,144.63,144.89,8635.0
2019-11-07 10:50:00,144.82,144.9,144.27,144.27,2509.0,144.82,144.9,144.27,144.27,2509.0
2019-11-07 10:55:00,144.41,144.55,144.23,144.32,2307.0,144.41,144.55,144.23,144.32,2307.0
2019-11-07 11:00:00,144.32,144.69,144.29,144.69,8079.0,144.32,144.69,144.29,144.69,8079.0
2019-11-07 11:05:00,144.73,145.15,144.57,145.08,4674.0,144.73,145.15,144.57,145.08,4674.0
2019-11-07 11:10:00,145.06,145.1,144.82,144.99,5249.0,145.06,145.1,144.82,144.99,5249.0
2019-11-07 11:15:00,144.84,144.99,144.75,144.8,2200.0,144.84,144.99,144.75,144.8,2200.0
2019-11-07 11:20:00,144.79,144.83,144.5,144.5,32900.0,144.79,144.83,144.5,144.5,32900.0
2019-11-07 11:25:00,144.5,144.51,143.85,143.85,5308.0,144.5,144.51,143.85,143.85,5308.0
2019-11-07 11:30:00,143.92,143.95,143.41,143.95,4495.0,143.92,143.95,143.41,143.95,4495.0
2019-11-07 11:35:00,143.85,143.96,143.66,143.66,15974.0,143.85,143.96,143.66,143.66,15974.0
2019-11-07 11:40:00,143.65,143.65,143.19,143.27,1560.0,143.65,143.65,143.19,143.27,1560.0
2019-11-07 11:45:00,143.28,143.47,143.12,143.47,5646.0,143.28,143.47,143.12,143.47,5646.0
2019-11-07 11:50:00,143.43,143.44,142.8,143.01,3609.0,143.43,143.44,142.8,143.01,3609.0
2019-11-07 11:55:00,143.01,143.2,143.01,143.18,2100.0,143.01,143.2,143.01,143.18,2100.0
2019-11-07 12:00:00,143.4,143.42,143.16,143.26,1807.0,143.4,143.42,143.16,143.26,1807.0
2019-11-07 12:05:00,143.59,143.86,143.54,143.69,1960.0,143.59,143.86,143.54,143.69,1960.0
2019-11-07 12:10:00,143.83,143.83,143.52,143.58,2200.0,143.83,143.83,143.52,143.58,2200.0
2019-11-07 12:15:00,143.52,143.59,142.96,143.05,4904.0,143.52,143.59,142.96,143.05,4904.0
2019-11-07 12:20:00,143.08,143.21,143.08,143.13,950.0,143.08,143.21,143.08,143.13,950.0
2019-11-07 12:25:00,143.13,143.15,142.85,143.03,5715.0,143.13,143.15,142.85,143.03,5715.0
2019-11-07 12:30:00,143.23,143.23,142.83,143.06,3996.0,143.23,143.23,142.83,143.06,3996.0
2019-11-07 12:35:00,143.1,143.1,142.88,142.92,6325.0,143.1,143.1,142.88,142.92,6325.0
2019-11-07 12:40:00,142.87,142.87,142.28,142.33,12261.0,142.87,142.87,142.28,142.33,12261.0
2019-11-07 12:45:00,142.35,142.42,142.15,142.32,3922.0,142.35,142.42,142.15,142.32,3922.0
2019-11-07 12:50:00,142.41,142.66,142.38,142.38,7242.0,142.41,142.66,142.38,142.38,7242.0
2019-11-07 12:55:00,142.51,142.52,142.15,142.2,4150.0,142.51,142.52,142.15,142.2,4150.0
2019-11-07 13:00:00,142.24,142.4,142.1,142.3,2640.0,142.24,142.4,142.1,142.3,2640.0
2019-11-07 13:05:00,142.35,143.16,142.35,143.12,2869.0,142.35,143.16,142.35,143.12,2869.0
2019-11-07 13:10:00,143.1,143.29,142.91,142.96,3700.0,143.1,143.29,142.91,142.96,3700.0
2019-11-07 13:15:00,143.15,143.3,142.81,142.81,3695.0,143.15,143.3,142.81,142.81,3695.0
2019-11-07 13:20:00,142.92,143.44,142.8,143.3,6081.0,142.92,143.44,142.8,143.3,6081.0
2019-11-07 13:25:00,143.34,144.03,143.29,143.97,3898.0,143.34,144.03,143.29,143.97,3898.0
2019-11-07 13:30:00,144.08,144.23,143.96,144.23,2367.0,144.08,144.23,143.96,144.23,2367.0
2019-11-07 13:35:00,144.25,144.42,144.13,144.13,4775.0,144.25,144.42,144.13,144.13,4775.0
2019-11-07 13:40:00,144.23,144.45,144.21,144.36,2600.0,144.23,144.45,144.21,144.36,2600.0
2019-11-07 13:45:00,144.37,144.76,144.35,144.62,23200.0,144.37,144.76,144.35,144.62,23200.0
2019-11-07 13:50:00,144.73,145.2,144.67,145.01,4075.0,144.73,145.2,144.67,145.01,4075.0
2019-11-07 13:55:00,145.16,145.16,144.62,144.62,4110.0,145.16,145.16,144.62,144.62,4110.0
2019-11-07 14:00:00,144.56,144.62,143.87,143.97,2975.0,144.56,144.62,143.87,143.97,2975.0
2019-11-07 14:05:00,143.93,143.93,143.29,143.29,600.0,143.93,143.93,143.29,143.29,600.0
2019-11-07 14:10:00,143.31,143.32,142.95,143.15,17970.0,143.31,143.32,142.95,143.15,17970.0
2019-11-07 14:15:00,143.28,143.34,143.21,143.22,2885.0,143.28,143.34,143.21,143.22,2885.0
2019-11-07 14:20:00,142.95,143.03,142.9,142.98,800.0,142.95,143.03,142.9,142.98,800.0
2019-11-07 14:25:00,142.9,142.99,142.81,142.96,2680.0,142.9,142.99,142.81,142.96,2680.0
2019-11-07 14:30:00,143.1,143.51,143.04,143.09,3650.0,143.1,143.51,143.04,143.09,3650.0
2019-11-07 14:35:00,143.1,143.37,143.1,143.35,2094.0,143.1,143.37,143.1,143.35,2094.0
2019-11-07 14:40:00,143.3,143.58,143.06,143.21,3201.0,143.3,143.58,143.06,143.21,3201.0
2019-11-07 14:45:00,143.21,143.21,143.09,143.09,813.0,143.21,143.21,143.09,143.09,813.0
2019-11-07 14:50:00,143.0,143.0,142.45,142.52,8133.0,143.0,143.0,142.45,142.52,8133.0
2019-11-07 14:55:00,142.63,142.82,142.52,142.81,4200.0,142.63,142.82,142.52,142.81,4200.0
2019-11-07 15:00:00,142.65,142.93,142.65,142.92,2200.0,142.65,142.93,142.65,142.92,2200.0
2019-11-07 15:05:00,142.79,142.93,142.71,142.71,4728.0,142.79,142.93,142.71,142.71,4728.0
2019-11-07 15:10:00,142.69,142.71,142.51,142.52,4791.0,142.69,142.71,142.51,142.52,4791.0
2019-11-07 15:15:00,142.5,142.54,142.26,142.32,2100.0,142.5,142.54,142.26,142.32,2100.0
2019-11-07 15:20:00,142.26,142.47,142.26,142.45,900.0,142.26,142.47,142.26,142.45,900.0
2019-11-07 15:25:00,142.45,142.5,142.39,142.4,2834.0,142.45,142.5,142.39,142.4,2834.0
2019-11-07 15:30:00,142.37,142.41,142.27,142.37,2492.0,142.37,142.41,142.27,142.37,2492.0
2019-11-07 15:35:00,142.38,142.41,142.28,142.28,3631.0,142.38,142.41,142.28,142.28,3631.0
2019-11-07 15:40:00,142.29,142.4,142.09,142.09,5925.0,142.29,142.4,142.09,142.09,5925.0
2019-11-07 15:45:00,142.13,142.26,142.12,142.22,4600.0,142.13,142.26,142.12,142.22,4600.0
2019-11-07 15:50:00,142.22,142.46,142.08,142.46,12842.0,142.22,142.46,142.08,142.46,12842.0
2019-11-07 15:55:00,142.49,142.78,142.24,142.67,19077.0,142.49,142.78,142.24,142.67,19077.0
2019-11-08 09:30:00,142.17,142.39,141.41,142.0,8090.0,142.17,142.39,141.41,142.0,8090.0
2019-11-08 09:35:00,141.99,142.2,141.01,142.19,7460.0,141.99,142.2,141.01,142.19,7460.0
2019-11-08 09:40:00,142.17,142.94,142.1,142.53,4300.0,142.17,142.94,142.1,142.53,4300.0
2019-11-08 09:45:00,142.54,142.55,141.24,141.32,5114.0,142.54,142.55,141.24,141.32,5114.0
2019-11-08 09:50:00,141.44,141.76,141.29,141.34,5793.0,141.44,141.76,141.29,141.34,5793.0
2019-11-08 09:55:00,141.52,141.74,141.07,141.12,10165.0,141.52,141.74,141.07,141.12,10165.0
2019-11-08 10:00:00,141.34,141.47,140.83,141.16,6370.0,141.34,141.47,140.83,141.16,6370.0
2019-11-08 10:05:00,141.16,141.45,140.89,141.3,5884.0,141.16,141.45,140.89,141.3,5884.0
2019-11-08 10:10:00,141.13,141.98,141.12,141.85,8683.0,141.13,141.98,141.12,141.85,8683.0
2019-11-08 10:15:00,142.09,142.4,141.94,142.24,5329.0,142.09,142.4,141.94,142.24,5329.0
2019-11-08 10:20:00,142.4,143.21,142.4,143.12,3204.0,142.4,143.21,142.4,143.12,3204.0
2019-11-08 10:25:00,143.48,144.21,143.48,144.21,4890.0,143.48,144.21,143.48,144.21,4890.0
2019-11-08 10:30:00,144.28,144.45,144.04,144.4,2608.0,144.28,144.45,144.04,144.4,2608.0
2019-11-08 10:35:00,144.03,144.1,143.77,143.77,900.0,144.03,144.1,143.77,143.77,900.0
2019-11-08 10:40:00,144.01,144.01,143.37,143.6,2260.0,144.01,144.01,143.37,143.6,2260.0
2019-11-08 10:45:00,143.5,143.53,142.9,142.94,3400.0,143.5,143.53,142.9,142.94,3400.0
2019-11-08 10:50:00,142.88,142.93,142.62,142.69,2583.0,142.88,142.93,142.62,142.69,2583.0
2019-11-08 10:55:00,142.81,143.04,142.61,143.03,10415.0,142.81,143.04,142.61,143.03,10415.0
2019-11-08 11:00:00,143.11,143.4,142.94,143.33,4500.0,143.11,143.4,142.94,143.33,4500.0
2019-11-08 11:05:00,143.21,143.21,142.95,142.95,2247.0,143.21,143.21,142.95,142.95,2247.0
2019-11-08 11:10:00,143.21,143.35,143.03,143.11,3626.0,143.21,143.35,143.03,143.11,3626.0
2019-11-08 11:15:00,143.15,143.21,142.88,142.97,2166.0,143.15,143.21,142.88,142.97,2166.0
2019-11-08 11:20:00,143.04,143.2,143.0,143.03,3538.0,143.04,143.2,143.0,143.03,3538.0
2019-11-08 11:25:00,143.02,143.15,142.79,142.82,2000.0,143.02,143.15,142.79,142.82,2000.0
2019-11-08 11:30:00,142.76,142.95,142.76,142.81,3150.0,142.76,142.95,142.76,142.81,3150.0
2019-11-08 11:35:00,142.74,142.96,142.73,142.78,2116.0,142.74,142.96,142.73,142.78,2116.0
2019-11-08 11:40:00,142.82,142.97,142.82,142.93,1880.0,142.82,142.97,142.82,142.93,1880.0
2019-11-08 11:45:00,142.96,142.97,142.85,142.92,8429.0,142.96,142.97,142.85,142.92,8429.0
2019-11-08 11:50:00,142.87,142.87,142.59,142.62,2416.0,142.87,142.87,142.59,142.62,2416.0
2019-11-08 11:55:00,142.64,142.92,142.57,142.81,5203.0,142.64,142.92,142.57,142.81,5203.0
2019-11-08 12:00:00,142.73,143.06,142.73,142.91,1994.0,142.73,143.06,142.73,142.91,1994.0
2019-11-08 12:05:00,142.9,143.15,142.81,143.08,7395.0,142.9,143.15,142.81,143.08,7395.0
2019-11-08 12:10:00,143.12,143.5,143.12,143.36,3926.0,143.12,143.5,143.12,143.36,3926.0
2019-11-08 12:15:00,143.29,143.29,142.9,142.95,9350.0,143.29,143.29,142.9,142.95,9350.0
2019-11-08 12:20:00,142.96,143.12,142.9,142.99,6935.0,142.96,143.12,142.9,142.99,6935.0
2019-11-08 12:25:00,142.97,143.1,142.88,142.88,9300.0,142.97,143.1,142.88,142.88,9300.0
2019-11-08 12:30:00,142.9,143.38,142.87,143.27,17618.0,142.9,143.38,142.87,143.27,17618.0
2019-11-08 12:35:00,143.2,143.54,143.05,143.2,9213.0,143.2,143.54,143.05,143.2,9213.0
2019-11-08 12:40:00,143.11,143.12,142.78,142.78,2971.0,143.11,143.12,142.78,142.78,2971.0
2019-11-08 12:45:00,142.74,142.82,142.38,142.38,1800.0,142.74,142.82,142.38,142.38,1800.0
2019-11-08 12:50:00,142.44,142.51,142.1,142.51,2302.0,142.44,142.51,142.1,142.51,2302.0
2019-11-08 12:55:00,142.55,142.68,142.43,142.44,2000.0,142.55,142.68,142.43,142.44,2000.0
2019-11-08 13:00:00,142.49,142.49,142.17,142.17,1100.0,142.49,142.49,142.17,142.17,1100.0
2019-11-08 13:05:00,142.13,142.25,142.1,142.1,1984.0,142.13,142.25,142.1,142.1,1984.0
2019-11-08 13:10:00,142.24,142.6,142.23,142.51,3176.0,142.24,142.6,142.23,142.51,3176.0
2019-11-08 13:15:00,142.37,142.51,142.33,142.47,2050.0,142.37,142.51,142.33,142.47,2050.0
2019-11-08 13:20:00,142.47,142.54,142.33,142.33,1685.0,142.47,142.54,142.33,142.33,1685.0
2019-11-08 13:25:00,142.32,142.4,142.19,142.39,1802.0,142.32,142.4,142.19,142.39,1802.0
2019-11-08 13:30:00,142.37,142.59,142.36,142.52,3400.0,142.37,142.59,142.36,142.52,3400.0
2019-11-08 13:35:00,142.54,142.58,142.23,142.3,1500.0,142.54,142.58,142.23,142.3,1500.0
2019-11-08 13:40:00,142.25,142.58,142.25,142.38,6008.0,142.25,142.58,142.25,142.38,6008.0
2019-11-08 13:45:00,142.4,142.51,142.36,142.5,2400.0,142.4,142.51,142.36,142.5,2400.0
2019-11-08 13:50:00,142.48,142.48,142.37,142.4,2156.0,142.48,142.48,142.37,142.4,2156.0
2019-11-08 13:55:00,142.49,142.7,142.46,142.66,1698.0,142.49,142.7,142.46,142.66,1698.0
2019-11-08 14:00:00,142.67,142.87,142.61,142.77,2221.0,142.67,142.87,142.61,142.77,2221.0
2019-11-08 14:05:00,142.77,143.01,142.77,142.94,1628.0,142.77,143.01,142.77,142.94,1628.0
2019-11-08 14:10:00,142.91,143.04,142.91,143.03,400.0,142.91,143.04,142.91,143.03,400.0
2019-11-08 14:15:00,143.01,143.04,142.81,142.91,3800.0,143.01,143.04,142.81,142.91,3800.0
2019-11-08 14:20:00,142.99,142.99,142.76,142.87,2164.0,142.99,142.99,142.76,142.87,2164.0
2019-11-08 14:25:00,142.75,143.03,142.67,143.03,2586.0,142.75,143.03,142.67,143.03,2586.0
2019-11-08 14:30:00,142.99,143.11,142.89,142.96,4196.0,142.99,143.11,142.89,142.96,4196.0
2019-11-08 14:35:00,142.88,142.89,142.38,142.4,1607.0,142.88,142.89,142.38,142.4,1607.0
2019-11-08 14:40:00,142.41,142.45,142.29,142.29,1619.0,142.41,142.45,142.29,142.29,1619.0
2019-11-08 14:45:00,142.35,142.35,141.51,141.59,18601.0,142.35,142.35,141.51,141.59,18601.0
2019-11-08 14:50:00,141.59,141.6,141.15,141.42,5637.0,141.59,141.6,141.15,141.42,5637.0
2019-11-08 14:55:00,141.38,141.83,141.32,141.69,5279.0,141.38,141.83,141.32,141.69,5279.0
2019-11-08 15:00:00,141.75,142.12,141.62,142.12,2442.0,141.75,142.12,141.62,142.12,2442.0
2019-11-08 15:05:00,142.14,142.14,141.93,142.08,3277.0,142.14,142.14,141.93,142.08,3277.0
2019-11-08 15:10:00,142.14,142.29,142.12,142.26,2120.0,142.14,142.29,142.12,142.26,2120.0
2019-11-08 15:15:00,142.34,142.34,142.09,142.22,2315.0,142.34,142.34,142.09,142.22,2315.0
2019-11-08 15:20:00,142.29,142.29,141.81,141.94,4501.0,142.29,142.29,141.81,141.94,4501.0
2019-11-08 15:25:00,141.89,142.13,141.85,142.12,6705.0,141.89,142.13,141.85,142.12,6705.0
2019-11-08 15:30:00,142.13,142.14,141.8,141.93,6807.0,142.13,142.14,141.8,141.93,6807.0
2019-11-08 15:35:00,142.0,142.08,141.83,141.93,7083.0,142.0,142.08,141.83,141.93,7083.0
2019-11-08 15:40:00,141.84,141.96,141.66,141.8,6590.0,141.84,141.96,141.66,141.8,6590.0
2019-11-08 15:45:00,141.79,141.81,141.37,141.37,32231.0,141.79,141.81,141.37,141.37,32231.0
2019-11-08 15:50:00,141.28,141.43,140.93,141.22,23048.0,141.28,141.43,140.93,141.22,23048.0
2019-11-08 15:55:00,141.21,141.49,140.96,141.31,30466.0,141.21,141.49,140.96,141.31,30466.0
2019-11-11 09:30:00,141.13,141.74,140.35,141.39,7411.0,141.13,141.74,140.35,141.39,7411.0
2019-11-11 09:35:00,141.85,141.86,140.81,141.42,3106.0,141.85,141.86,140.81,141.42,3106.0
2019-11-11 09:40:00,141.32,141.32,140.9,141.11,1200.0,141.32,141.32,140.9,141.11,1200.0
2019-11-11 09:45:00,141.03,141.31,140.76,141.22,3637.0,141.03,141.31,140.76,141.22,3637.0
2019-11-11 09:50:00,141.04,141.62,140.77,141.62,2700.0,141.04,141.62,140.77,141.62,2700.0
2019-11-11 09:55:00,141.69,141.7,140.6,140.6,3245.0,141.69,141.7,140.6,140.6,3245.0
2019-11-11 10:00:00,140.7,140.94,140.52,140.94,3329.0,140.7,140.94,140.52,140.94,3329.0
2019-11-11 10:05:00,140.73,141.13,140.67,141.13,1110.0,140.73,141.13,140.67,141.13,1110.0
2019-11-11 10:10:00,141.11,141.66,141.11,141.25,3457.0,141.11,141.66,141.11,141.25,3457.0
2019-11-11 10:15:00,141.39,141.52,141.28,141.52,747.0,141.39,141.52,141.28,141.52,747.0
2019-11-11 10:20:00,141.75,141.98,141.63,141.81,2804.0,141.75,141.98,141.63,141.81,2804.0
2019-11-11 10:25:00,141.78,141.82,141.61,141.64,3350.0,141.78,141.82,141.61,141.64,3350.0
2019-11-11 10:30:00,141.79,141.8,141.37,141.37,4550.0,141.79,141.8,141.37,141.37,4550.0
2019-11-11 10:35:00,141.4,141.58,141.36,141.46,1700.0,141.4,141.58,141.36,141.46,1700.0
2019-11-11 10:40:00,141.51,141.88,141.51,141.88,2100.0,141.51,141.88,141.51,141.88,2100.0
2019-11-11 10:45:00,141.88,142.01,141.52,141.63,4005.0,141.88,142.01,141.52,141.63,4005.0
2019-11-11 10:50:00,141.69,141.71,141.53,141.71,400.0,141.69,141.71,141.53,141.71,400.0
2019-11-11 10:55:00,141.64,141.69,141.52,141.6,3879.0,141.64,141.69,141.52,141.6,3879.0
2019-11-11 11:00:00,141.59,141.87,141.59,141.79,3148.0,141.59,141.87,141.59,141.79,3148.0
2019-11-11 11:05:00,141.84,142.17,141.72,142.17,2100.0,141.84,142.17,141.72,142.17,2100.0
2019-11-11 11:10:00,142.17,142.26,141.81,141.83,5808.0,142.17,142.26,141.81,141.83,5808.0
2019-11-11 11:15:00,141.93,142.12,141.78,141.93,4900.0,141.93,142.12,141.78,141.93,4900.0
2019-11-11 11:20:00,142.13,142.22,142.09,142.09,1098.0,142.13,142.22,142.09,142.09,1098.0
2019-11-11 11:25:00,142.11,142.29,141.12,141.24,13440.0,142.11,142.29,141.12,141.24,13440.0
2019-11-11 11:30:00,141.28,141.41,140.77,140.93,4966.0,141.28,141.41,140.77,140.93,4966.0
2019-11-11 11:35:00,140.89,141.01,140.19,140.19,6457.0,140.89,141.01,140.19,140.19,6457.0
2019-11-11 11:40:00,140.24,140.38,140.1,140.28,3805.0,140.24,140.38,140.1,140.28,3805.0
2019-11-11 11:45:00,140.36,140.57,140.2,140.4,5852.0,140.36,140.57,140.2,140.4,5852.0
2019-11-11 11:50:00,140.45,140.68,140.38,140.58,3301.0,140.45,140.68,140.38,140.58,3301.0
2019-11-11 11:55:00,140.58,140.59,140.31,140.37,3759.0,140.58,140.59,140.31,140.37,3759.0
2019-11-11 12:00:00,140.44,140.58,140.37,140.39,4855.0,140.44,140.58,140.37,140.39,4855.0
2019-11-11 12:05:00,140.36,140.46,140.05,140.17,2900.0,140.36,140.46,140.05,140.17,2900.0
2019-11-11 12:10:00,140.18,140.22,140.0,140.15,2750.0,140.18,140.22,140.0,140.15,2750.0
2019-11-11 12:15:00,140.04,140.43,139.99,140.3,5663.0,140.04,140.43,139.99,140.3,5663.0
2019-11-11 12:20:00,140.34,140.52,140.34,140.51,3500.0,140.34,140.52,140.34,140.51,3500.0
2019-11-11 12:25:00,140.47,140.49,140.18,140.18,2915.0,140.47,140.49,140.18,140.18,2915.0
2019-11-11 12:30:00,140.2,140.38,140.17,140.2,3348.0,140.2,140.38,140.17,140.2,3348.0
2019-11-11 12:35:00,140.17,140.31,140.16,140.22,21726.0,140.17,140.31,140.16,140.22,21726.0
2019-11-11 12:40:00,140.31,140.48,140.25,140.34,3201.0,140.31,140.48,140.25,140.34,3201.0
2019-11-11 12:45:00,140.37,140.49,140.27,140.3,3844.0,140.37,140.49,140.27,140.3,3844.0
2019-11-11 12:50:00,140.37,140.39,140.22,140.22,4013.0,140.37,140.39,140.22,140.22,4013.0
2019-11-11 12:55:00,140.28,140.3,140.01,140.01,2864.0,140.28,140.3,140.01,140.01,2864.0
2019-11-11 13:00:00,140.0,140.19,139.95,140.14,8305.0,140.0,140.19,139.95,140.14,8305.0
2019-11-11 13:05:00,140.11,140.13,140.0,140.08,1400.0,140.11,140.13,140.0,140.08,1400.0
2019-11-11 13:10:00,140.2,140.64,140.15,140.59,2520.0,140.2,140.64,140.15,140.59,2520.0
2019-11-11 13:15:00,140.57,140.99,140.57,140.79,9068.0,140.57,140.99,140.57,140.79,9068.0
2019-11-11 13:20:00,140.84,141.1,140.83,140.94,3574.0,140.84,141.1,140.83,140.94,3574.0
2019-11-11 13:25:00,140.99,141.27,140.97,141.25,10840.0,140.99,141.27,140.97,141.25,10840.0
2019-11-11 13:30:00,141.31,141.41,141.04,141.04,8818.0,141.31,141.41,141.04,141.04,8818.0
2019-11-11 13:35:00,141.04,141.05,140.71,140.89,7910.0,141.04,141.05,140.71,140.89,7910.0
2019-11-11 13:40:00,141.0,141.08,140.92,141.01,958.0,141.0,141.08,140.92,141.01,958.0
2019-11-11 13:45:00,141.08,141.4,141.04,141.25,10423.0,141.08,141.4,141.04,141.25,10423.0
2019-11-11 13:50:00,141.34,141.4,141.04,141.06,4767.0,141.34,141.4,141.04,141.06,4767.0
2019-11-11 13:55:00,140.95,141.09,140.82,141.09,9658.0,140.95,141.09,140.82,141.09,9658.0
2019-11-11 14:00:00,141.06,141.39,140.97,141.39,7294.0,141.06,141.39,140.97,141.39,7294.0
2019-11-11 14:05:00,141.34,141.58,141.34,141.5,1100.0,141.34,141.58,141.34,141.5,1100.0
2019-11-11 14:10:00,141.55,141.85,141.55,141.81,13009.0,141.55,141.85,141.55,141.81,13009.0
2019-11-11 14:15:00,141.74,141.77,141.48,141.57,6150.0,141.74,141.77,141.48,141.57,6150.0
2019-11-11 14:20:00,141.66,141.71,141.47,141.59,5290.0,141.66,141.71,141.47,141.59,5290.0
2019-11-11 14:25:00,141.63,141.63,141.49,141.49,10375.0,141.63,141.63,141.49,141.49,10375.0
2019-11-11 14:30:00,141.53,141.59,141.38,141.44,5470.0,141.53,141.59,141.38,141.44,5470.0
2019-11-11 14:35:00,141.44,141.55,141.37,141.37,4882.0,141.44,141.55,141.37,141.37,4882.0
2019-11-11 14:40:00,141.36,141.5,141.36,141.43,2500.0,141.36,141.5,141.36,141.43,2500.0
2019-11-11 14:45:00,141.42,141.5,141.38,141.46,2600.0,141.42,141.5,141.38,141.46,2600.0
2019-11-11 14:50:00,141.42,141.47,141.1,141.13,6032.0,141.42,141.47,141.1,141.13,6032.0
2019-11-11 14:55:00,141.2,141.2,140.8,140.86,3526.0,141.2,141.2,140.8,140.86,3526.0
2019-11-11 15:00:00,140.91,140.94,140.67,140.75,2323.0,140.91,140.94,140.67,140.75,2323.0
2019-11-11 15:05:00,140.71,141.05,140.65,140.96,7371.0,140.71,141.05,140.65,140.96,7371.0
2019-11-11 15:10:00,141.02,141.17,140.96,141.03,5667.0,141.02,141.17,140.96,141.03,5667.0
2019-11-11 15:15:00,141.02,141.43,141.02,141.39,4486.0,141.02,141.43,141.02,141.39,4486.0
2019-11-11 15:20:00,141.36,141.4,141.12,141.16,4603.0,141.36,141.4,141.12,141.16,4603.0
2019-11-11 15:25:00,141.15,141.35,141.12,141.21,7430.0,141.15,141.35,141.12,141.21,7430.0
2019-11-11 15:30:00,141.16,141.26,141.08,141.08,8862.0,141.16,141.26,141.08,141.08,8862.0
2019-11-11 15:35:00,141.11,141.11,140.93,141.01,11399.0,141.11,141.11,140.93,141.01,11399.0
2019-11-11 15:40:00,141.03,141.43,140.98,141.39,9249.0,141.03,141.43,140.98,141.39,9249.0
2019-11-11 15:45:00,141.4,141.58,141.25,141.45,14888.0,141.4,141.58,141.25,141.45,14888.0
2019-11-11 15:50:00,141.44,141.44,141.0,141.08,14616.0,141.44,141.44,141.0,141.08,14616.0
2019-11-11 15:55:00,141.1,141.21,140.98,141.1,52307.0,141.1,141.21,140.98,141.1,52307.0
2019-11-12 09:30:00,141.09,141.49,140.87,141.43,11200.0,141.09,141.49,140.87,141.43,11200.0
2019-11-12 09:35:00,141.63,142.32,141.49,142.08,1700.0,141.63,142.32,141.49,142.08,1700.0
2019-11-12 09:40:00,141.69,141.88,141.65,141.88,500.0,141.69,141.88,141.65,141.88,500.0
2019-11-12 09:45:00,141.94,142.8,141.92,142.8,1655.0,141.94,142.8,141.92,142.8,1655.0
2019-11-12 09:50:00,142.81,142.81,142.39,142.5,4825.0,142.81,142.81,142.39,142.5,4825.0
2019-11-12 09:55:00,142.52,143.8,142.51,143.77,9490.0,142.52,143.8,142.51,143.77,9490.0
2019-11-12 10:00:00,143.62,143.77,143.29,143.53,8314.0,143.62,143.77,143.29,143.53,8314.0
2019-11-12 10:05:00,143.65,143.81,143.58,143.58,3400.0,143.65,143.81,143.58,143.58,3400.0
2019-11-12 10:10:00,143.72,143.78,142.93,143.16,3156.0,143.72,143.78,142.93,143.16,3156.0
2019-11-12 10:15:00,143.45,143.65,143.42,143.59,1142.0,143.45,143.65,143.42,143.59,1142.0
2019-11-12 10:20:00,143.67,144.02,143.64,143.68,3554.0,143.67,144.02,143.64,143.68,3554.0
2019-11-12 10:25:00,143.7,144.13,143.69,144.06,4126.0,143.7,144.13,143.69,144.06,4126.0
2019-11-12 10:30:00,143.99,144.15,143.91,143.96,3632.0,143.99,144.15,143.91,143.96,3632.0
2019-11-12 10:35:00,144.13,144.34,143.85,143.95,6491.0,144.13,144.34,143.85,143.95,6491.0
2019-11-12 10:40:00,143.95,144.15,143.84,143.9,1600.0,143.95,144.15,143.84,143.9,1600.0
2019-11-12 10:45:00,143.86,144.04,143.72,143.92,6496.0,143.86,144.04,143.72,143.92,6496.0
2019-11-12 10:50:00,143.94,144.2,143.92,144.11,1450.0,143.94,144.2,143.92,144.11,1450.0
2019-11-12 10:55:00,144.29,144.33,143.98,143.98,3010.0,144.29,144.33,143.98,143.98,3010.0
2019-11-12 11:00:00,143.88,143.97,143.57,143.79,12563.0,143.88,143.97,143.57,143.79,12563.0
2019-11-12 11:05:00,143.8,144.14,143.79,144.14,6302.0,143.8,144.14,143.79,144.14,6302.0
2019-11-12 11:10:00,144.06,144.08,143.9,144.04,2926.0,144.06,144.08,143.9,144.04,2926.0
2019-11-12 11:15:00,144.23,144.49,144.2,144.49,2372.0,144.23,144.49,144.2,144.49,2372.0
2019-11-12 11:20:00,144.58,145.2,144.58,144.91,3402.0,144.58,145.2,144.58,144.91,3402.0
2019-11-12 11:25:00,144.79,144.93,144.77,144.93,1200.0,144.79,144.93,144.77,144.93,1200.0
2019-11-12 11:30:00,145.06,145.13,144.83,145.02,4979.0,145.06,145.13,144.83,145.02,4979.0
2019-11-12 11:35:00,145.11,145.39,145.1,145.39,1690.0,145.11,145.39,145.1,145.39,1690.0
2019-11-12 11:40:00,145.25,145.27,145.06,145.06,2000.0,145.25,145.27,145.06,145.06,2000.0
2019-11-12 11:45:00,145.09,145.25,145.09,145.25,2013.0,145.09,145.25,145.09,145.25,2013.0
2019-11-12 11:50:00,145.24,145.28,145.07,145.1,2700.0,145.24,145.28,145.07,145.1,2700.0
2019-11-12 11:55:00,145.27,145.29,144.83,144.89,2665.0,145.27,145.29,144.83,144.89,2665.0
2019-11-12 12:00:00,144.81,145.25,144.79,145.18,2543.0,144.81,145.25,144.79,145.18,2543.0
2019-11-12 12:05:00,145.13,145.49,145.13,145.35,2505.0,145.13,145.49,145.13,145.35,2505.0
2019-11-12 12:10:00,145.56,145.94,145.41,145.61,4643.0,145.56,145.94,145.41,145.61,4643.0
2019-11-12 12:15:00,145.61,145.79,145.53,145.65,17988.0,145.61,145.79,145.53,145.65,17988.0
2019-11-12 12:20:00,145.62,145.95,145.56,145.84,4112.0,145.62,145.95,145.56,145.84,4112.0
2019-11-12 12:25:00,145.83,145.89,145.72,145.89,5129.0,145.83,145.89,145.72,145.89,5129.0
2019-11-12 12:30:00,145.93,146.1,145.21,145.27,9612.0,145.93,146.1,145.21,145.27,9612.0
2019-11-12 12:35:00,145.22,145.31,145.18,145.31,2100.0,145.22,145.31,145.18,145.31,2100.0
2019-11-12 12:40:00,145.36,145.36,145.31,145.31,400.0,145.36,145.36,145.31,145.31,400.0
2019-11-12 12:45:00,145.27,145.27,145.15,145.21,3614.0,145.27,145.27,145.15,145.21,3614.0
2019-11-12 12:50:00,145.15,145.16,144.89,144.9,2391.0,145.15,145.16,144.89,144.9,2391.0
2019-11-12 12:55:00,144.76,145.08,144.71,145.05,3550.0,144.76,145.08,144.71,145.05,3550.0
2019-11-12 13:00:00,145.1,145.11,145.07,145.11,924.0,145.1,145.11,145.07,145.11,924.0
2019-11-12 13:05:00,145.14,145.31,145.05,145.31,5902.0,145.14,145.31,145.05,145.31,5902.0
2019-11-12 13:10:00,145.22,145.52,145.22,145.51,1554.0,145.22,145.52,145.22,145.51,1554.0
2019-11-12 13:15:00,145.51,145.73,145.51,145.72,3331.0,145.51,145.73,145.51,145.72,3331.0
2019-11-12 13:20:00,145.76,145.77,145.55,145.56,2731.0,145.76,145.77,145.55,145.56,2731.0
2019-11-12 13:25:00,145.59,145.62,145.34,145.44,6709.0,145.59,145.62,145.34,145.44,6709.0
2019-11-12 13:30:00,145.46,145.66,145.41,145.53,6593.0,145.46,145.66,145.41,145.53,6593.0
2019-11-12 13:35:00,145.61,145.61,145.46,145.5,2544.0,145.61,145.61,145.46,145.5,2544.0
2019-11-12 13:40:00,145.53,145.61,145.46,145.47,6333.0,145.53,145.61,145.46,145.47,6333.0
2019-11-12 13:45:00,145.5,145.53,145.36,145.5,4208.0,145.5,145.53,145.36,145.5,4208.0
2019-11-12 13:50:00,145.54,145.61,145.3,145.3,4477.0,145.54,145.61,145.3,145.3,4477.0
2019-11-12 13:55:00,145.3,145.3,144.31,144.47,7428.0,145.3,145.3,144.31,144.47,7428.0
2019-11-12 14:00:00,144.43,144.69,144.35,144.41,6556.0,144.43,144.69,144.35,144.41,6556.0
2019-11-12 14:05:00,144.48,144.68,144.34,144.56,2996.0,144.48,144.68,144.34,144.56,2996.0
2019-11-12 14:10:00,144.55,144.55,143.9,144.02,5182.0,144.55,144.55,143.9,144.02,5182.0
2019-11-12 14:15:00,143.94,143.94,143.58,143.91,5855.0,143.94,143.94,143.58,143.91,5855.0
2019-11-12 14:20:00,143.99,143.99,143.73,143.9,2925.0,143.99,143.99,143.73,143.9,2925.0
2019-11-12 14:25:00,143.81,143.81,142.79,142.89,8944.0,143.81,143.81,142.79,142.89,8944.0
2019-11-12 14:30:00,143.08,143.46,143.08,143.46,7113.0,143.08,143.46,143.08,143.46,7113.0
2019-11-12 14:35:00,143.47,143.76,143.47,143.65,7746.0,143.47,143.76,143.47,143.65,7746.0
2019-11-12 14:40:00,143.69,143.79,143.65,143.73,3013.0,143.69,143.79,143.65,143.73,3013.0
2019-11-12 14:45:00,143.86,144.12,143.77,144.06,2754.0,143.86,144.12,143.77,144.06,2754.0
2019-11-12 14:50:00,144.06,144.14,143.7,143.7,4417.0,144.06,144.14,143.7,143.7,4417.0
2019-11-12 14:55:00,143.65,144.01,143.63,143.89,3704.0,143.65,144.01,143.63,143.89,3704.0
2019-11-12 15:00:00,143.99,144.13,143.91,144.0,4677.0,143.99,144.13,143.91,144.0,4677.0
2019-11-12 15:05:00,144.0,144.12,143.9,143.92,3100.0,144.0,144.12,143.9,143.92,3100.0
2019-11-12 15:10:00,143.91,143.92,143.8,143.89,5129.0,143.91,143.92,143.8,143.89,5129.0
2019-11-12 15:15:00,143.87,143.87,143.43,143.56,8303.0,143.87,143.87,143.43,143.56,8303.0
2019-11-12 15:20:00,143.58,143.58,143.36,143.51,8502.0,143.58,143.58,143.36,143.51,8502.0
2019-11-12 15:25:00,143.51,143.64,143.38,143.64,10401.0,143.51,143.64,143.38,143.64,10401.0
2019-11-12 15:30:00,143.66,143.67,143.35,143.63,9162.0,143.66,143.67,143.35,143.63,9162.0
2019-11-12 15:35:00,143.6,143.67,143.13,143.25,11361.0,143.6,143.67,143.13,143.25,11361.0
2019-11-12 15:40:00,143.25,143.52,143.21,143.48,11620.0,143.25,143.52,143.21,143.48,11620.0
2019-11-12 15:45:00,143.47,143.6,143.37,143.57,12083.0,143.47,143.6,143.37,143.57,12083.0
2019-11-12 15:50:00,143.61,143.61,143.33,143.38,23877.0,143.61,143.61,143.33,143.38,23877.0
2019-11-12 15:55:00,143.36,143.62,143.34,143.44,28710.0,143.36,143.62,143.34,143.44,28710.0
2019-11-13 09:30:00,142.76,142.76,140.66,141.55,13754.0,142.76,142.76,140.66,141.55,13754.0
2019-11-13 09:35:00,141.31,141.89,141.09,141.1,6433.0,141.31,141.89,141.09,141.1,6433.0
2019-11-13 09:40:00,140.78,141.41,140.51,141.36,7188.0,140.78,141.41,140.51,141.36,7188.0
2019-11-13 09:45:00,141.2,141.37,140.77,141.12,1375.0,141.2,141.37,140.77,141.12,1375.0
2019-11-13 09:50:00,140.82,141.4,140.82,141.2,5771.0,140.82,141.4,140.82,141.2,5771.0
2019-11-13 09:55:00,141.31,141.85,141.21,141.75,6195.0,141.31,141.85,141.21,141.75,6195.0
2019-11-13 10:00:00,141.75,142.64,141.74,142.5,8387.0,141.75,142.64,141.74,142.5,8387.0
2019-11-13 10:05:00,142.66,143.2,142.66,143.2,3000.0,142.66,143.2,142.66,143.2,3000.0
2019-11-13 10:10:00,143.24,143.47,142.89,143.43,7560.0,143.24,143.47,142.89,143.43,7560.0
2019-11-13 10:15:00,143.44,143.45,142.95,143.16,35600.0,143.44,143.45,142.95,143.16,35600.0
2019-11-13 10:20:00,143.06,143.28,143.01,143.28,4700.0,143.06,143.28,143.01,143.28,4700.0
2019-11-13 10:25:00,143.2,143.25,142.85,143.0,1800.0,143.2,143.25,142.85,143.0,1800.0
2019-11-13 10:30:00,142.82,142.93,142.05,142.05,3062.0,142.82,142.93,142.05,142.05,3062.0
2019-11-13 10:35:00,142.21,142.36,141.97,142.35,7073.0,142.21,142.36,141.97,142.35,7073.0
2019-11-13 10:40:00,142.34,142.38,141.93,142.13,3800.0,142.34,142.38,141.93,142.13,3800.0
2019-11-13 10:45:00,142.17,142.26,141.92,142.08,3000.0,142.17,142.26,141.92,142.08,3000.0
2019-11-13 10:50:00,142.16,142.28,141.89,141.89,2388.0,142.16,142.28,141.89,141.89,2388.0
2019-11-13 10:55:00,141.92,141.99,141.76,141.91,1700.0,141.92,141.99,141.76,141.91,1700.0
2019-11-13 11:00:00,142.0,142.04,141.91,141.97,1349.0,142.0,142.04,141.91,141.97,1349.0
2019-11-13 11:05:00,141.87,142.3,141.79,141.94,9079.0,141.87,142.3,141.79,141.94,9079.0
2019-11-13 11:10:00,141.86,141.94,141.64,141.89,6145.0,141.86,141.94,141.64,141.89,6145.0
2019-11-13 11:15:00,141.8,141.84,141.38,141.58,6577.0,141.8,141.84,141.38,141.58,6577.0
2019-11-13 11:20:00,141.58,141.73,141.14,141.22,8666.0,141.58,141.73,141.14,141.22,8666.0
2019-11-13 11:25:00,141.37,141.37,140.8,140.84,14290.0,141.37,141.37,140.8,140.84,14290.0
2019-11-13 11:30:00,140.81,141.41,140.81,141.25,16427.0,140.81,141.41,140.81,141.25,16427.0
2019-11-13 11:35:00,141.22,141.22,140.78,140.78,7039.0,141.22,141.22,140.78,140.78,7039.0
2019-11-13 11:40:00,140.89,141.29,140.63,141.13,8740.0,140.89,141.29,140.63,141.13,8740.0
2019-11-13 11:45:00,140.97,141.07,140.81,140.82,2572.0,140.97,141.07,140.81,140.82,2572.0
2019-11-13 11:50:00,140.92,141.01,140.89,141.01,600.0,140.92,141.01,140.89,141.01,600.0
2019-11-13 11:55:00,140.87,141.06,140.86,140.88,2945.0,140.87,141.06,140.86,140.88,2945.0
2019-11-13 12:00:00,140.93,140.93,140.8,140.88,481.0,140.93,140.93,140.8,140.88,481.0
2019-11-13 12:05:00,140.67,141.0,140.67,141.0,1432.0,140.67,141.0,140.67,141.0,1432.0
2019-11-13 12:10:00,140.79,140.81,140.72,140.81,1305.0,140.79,140.81,140.72,140.81,1305.0
2019-11-13 12:15:00,140.81,141.01,140.76,140.97,19900.0,140.81,141.01,140.76,140.97,19900.0
2019-11-13 12:20:00,141.11,141.22,140.95,141.05,5145.0,141.11,141.22,140.95,141.05,5145.0
2019-11-13 12:25:00,140.7,140.78,140.7,140.74,325.0,140.7,140.78,140.7,140.74,325.0
2019-11-13 12:30:00,140.83,141.01,140.83,140.97,1200.0,140.83,141.01,140.83,140.97,1200.0
2019-11-13 12:35:00,141.01,141.31,141.0,141.16,3600.0,141.01,141.31,141.0,141.16,3600.0
2019-11-13 12:40:00,141.13,141.27,141.06,141.06,1610.0,141.13,141.27,141.06,141.06,1610.0
2019-11-13 12:45:00,141.24,141.31,141.08,141.17,11070.0,141.24,141.31,141.08,141.17,11070.0
2019-11-13 12:50:00,141.15,141.17,141.01,141.05,4940.0,141.15,141.17,141.01,141.05,4940.0
2019-11-13 12:55:00,141.07,141.16,141.02,141.15,1200.0,141.07,141.16,141.02,141.15,1200.0
2019-11-13 13:00:00,141.13,141.21,141.03,141.1,2300.0,141.13,141.21,141.03,141.1,2300.0
2019-11-13 13:05:00,141.06,141.21,141.0,141.21,2425.0,141.06,141.21,141.0,141.21,2425.0
2019-11-13 13:10:00,141.16,141.17,141.0,141.0,5000.0,141.16,141.17,141.0,141.0,5000.0
2019-11-13 13:15:00,140.95,140.96,140.73,140.78,9362.0,140.95,140.96,140.73,140.78,9362.0
2019-11-13 13:20:00,140.78,140.86,140.72,140.81,1581.0,140.78,140.86,140.72,140.81,1581.0
2019-11-13 13:25:00,140.78,140.9,140.72,140.81,3600.0,140.78,140.9,140.72,140.81,3600.0
2019-11-13 13:30:00,140.95,141.18,140.9,141.15,2206.0,140.95,141.18,140.9,141.15,2206.0
2019-11-13 13:35:00,141.39,141.39,141.01,141.02,4112.0,141.39,141.39,141.01,141.02,4112.0
2019-11-13 13:40:00,140.94,141.0,140.82,140.82,1700.0,140.94,141.0,140.82,140.82,1700.0
2019-11-13 13:45:00,140.85,141.21,140.85,141.02,3802.0,140.85,141.21,140.85,141.02,3802.0
2019-11-13 13:50:00,141.08,141.12,140.64,140.64,6152.0,141.08,141.12,140.64,140.64,6152.0
2019-11-13 13:55:00,140.7,140.76,140.42,140.43,1900.0,140.7,140.76,140.42,140.43,1900.0
2019-11-13 14:00:00,140.51,140.61,140.18,140.53,2025.0,140.51,140.61,140.18,140.53,2025.0
2019-11-13 14:05:00,140.62,140.62,140.39,140.56,1925.0,140.62,140.62,140.39,140.56,1925.0
2019-11-13 14:10:00,140.48,140.48,140.14,140.23,4400.0,140.48,140.48,140.14,140.23,4400.0
2019-11-13 14:15:00,140.26,140.27,140.01,140.16,13937.0,140.26,140.27,140.01,140.16,13937.0
2019-11-13 14:20:00,140.23,140.23,140.0,140.0,16874.0,140.23,140.23,140.0,140.0,16874.0
2019-11-13 14:25:00,140.02,140.23,140.01,140.18,4300.0,140.02,140.23,140.01,140.18,4300.0
2019-11-13 14:30:00,140.18,140.27,140.1,140.17,15715.0,140.18,140.27,140.1,140.17,15715.0
2019-11-13 14:35:00,140.24,140.3,140.16,140.29,4209.0,140.24,140.3,140.16,140.29,4209.0
2019-11-13 14:40:00,140.38,140.71,140.38,140.67,5153.0,140.38,140.71,140.38,140.67,5153.0
2019-11-13 14:45:00,140.72,141.04,140.69,140.8,3438.0,140.72,141.04,140.69,140.8,3438.0
2019-11-13 14:50:00,140.83,140.95,140.8,140.9,2300.0,140.83,140.95,140.8,140.9,2300.0
2019-11-13 14:55:00,140.87,140.87,140.56,140.66,17957.0,140.87,140.87,140.56,140.66,17957.0
2019-11-13 15:00:00,140.73,141.28,140.64,141.24,11316.0,140.73,141.28,140.64,141.24,11316.0
2019-11-13 15:05:00,141.22,141.34,141.14,141.18,9099.0,141.22,141.34,141.14,141.18,9099.0
2019-11-13 15:10:00,141.25,141.27,141.12,141.12,2765.0,141.25,141.27,141.12,141.12,2765.0
2019-11-13 15:15:00,141.14,141.31,141.11,141.17,12555.0,141.14,141.31,141.11,141.17,12555.0
2019-11-13 15:20:00,141.22,141.47,141.04,141.42,17515.0,141.22,141.47,141.04,141.42,17515.0
2019-11-13 15:25:00,141.39,142.1,141.37,141.77,9147.0,141.39,142.1,141.37,141.77,9147.0
2019-11-13 15:30:00,141.84,141.9,141.58,141.67,5200.0,141.84,141.9,141.58,141.67,5200.0
2019-11-13 15:35:00,141.8,141.84,141.55,141.65,7962.0,141.8,141.84,141.55,141.65,7962.0
2019-11-13 15:40:00,141.64,141.65,141.33,141.59,18883.0,141.64,141.65,141.33,141.59,18883.0
2019-11-13 15:45:00,141.63,141.76,141.49,141.62,24757.0,141.63,141.76,141.49,141.62,24757.0
2019-11-13 15:50:00,141.66,141.99,141.6,141.8,16047.0,141.66,141.99,141.6,141.8,16047.0
2019-11-13 15:55:00,141.8,141.91,141.66,141.7,23231.0,141.8,141.91,141.66,141.7,23231.0
2019-11-14 09:30:00,142.06,142.06,141.06,141.73,4339.0,142.06,142.06,141.06,141.73,4339.0
2019-11-14 09:35:00,142.25,142.88,141.83,141.83,20920.0,142.25,142.88,141.83,141.83,20920.0
2019-11-14 09:40:00,141.89,142.16,141.42,141.87,2600.0,141.89,142.16,141.42,141.87,2600.0
2019-11-14 09:45:00,142.12,142.54,141.89,142.54,505.0,142.12,142.54,141.89,142.54,505.0
2019-11-14 09:50:00,142.78,143.87,142.73,143.76,52532.0,142.78,143.87,142.73,143.76,52532.0
2019-11-14 09:55:00,143.84,144.99,143.84,144.39,5506.0,143.84,144.99,143.84,144.39,5506.0
2019-11-14 10:00:00,144.6,145.84,144.6,145.83,4008.0,144.6,145.84,144.6,145.83,4008.0
2019-11-14 10:05:00,146.01,146.15,145.62,145.63,4640.0,146.01,146.15,145.62,145.63,4640.0
2019-11-14 10:10:00,145.67,145.76,145.39,145.4,3927.0,145.67,145.76,145.39,145.4,3927.0
2019-11-14 10:15:00,145.4,145.76,145.3,145.59,3424.0,145.4,145.76,145.3,145.59,3424.0
2019-11-14 10:20:00,145.71,145.78,145.54,145.68,3381.0,145.71,145.78,145.54,145.68,3381.0
2019-11-14 10:25:00,145.73,145.81,145.38,145.61,13010.0,145.73,145.81,145.38,145.61,13010.0
2019-11-14 10:30:00,145.55,145.67,145.31,145.42,4906.0,145.55,145.67,145.31,145.42,4906.0
2019-11-14 10:35:00,145.51,146.14,145.51,146.06,6480.0,145.51,146.14,145.51,146.06,6480.0
2019-11-14 10:40:00,146.21,146.62,145.97,145.97,13132.0,146.21,146.62,145.97,145.97,13132.0
2019-11-14 10:45:00,146.02,146.3,145.94,146.3,2722.0,146.02,146.3,145.94,146.3,2722.0
2019-11-14 10:50:00,146.32,146.32,145.94,146.24,3636.0,146.32,146.32,145.94,146.24,3636.0
2019-11-14 10:55:00,146.14,146.43,146.06,146.11,2678.0,146.14,146.43,146.06,146.11,2678.0
2019-11-14 11:00:00,146.27,146.79,146.2,146.78,6650.0,146.27,146.79,146.2,146.78,6650.0
2019-11-14 11:05:00,146.75,146.75,146.18,146.18,8691.0,146.75,146.75,146.18,146.18,8691.0
2019-11-14 11:10:00,146.14,146.26,146.07,146.19,1644.0,146.14,146.26,146.07,146.19,1644.0
2019-11-14 11:15:00,146.11,146.32,146.11,146.25,2022.0,146.11,146.32,146.11,146.25,2022.0
2019-11-14 11:20:00,146.23,146.28,146.09,146.09,1300.0,146.23,146.28,146.09,146.09,1300.0
2019-11-14 11:25:00,146.21,146.49,146.19,146.49,5030.0,146.21,146.49,146.19,146.49,5030.0
2019-11-14 11:30:00,146.42,146.42,146.05,146.32,3500.0,146.42,146.42,146.05,146.32,3500.0
2019-11-14 11:35:00,146.22,146.4,146.03,146.23,8333.0,146.22,146.4,146.03,146.23,8333.0
2019-11-14 11:40:00,146.19,146.19,146.01,146.08,7303.0,146.19,146.19,146.01,146.08,7303.0
2019-11-14 11:45:00,146.01,146.08,145.68,145.75,4325.0,146.01,146.08,145.68,145.75,4325.0
2019-11-14 11:50:00,145.81,145.81,145.47,145.6,3350.0,145.81,145.81,145.47,145.6,3350.0
2019-11-14 11:55:00,145.53,145.6,145.18,145.19,3902.0,145.53,145.6,145.18,145.19,3902.0
2019-11-14 12:00:00,145.18,145.18,145.0,145.07,7423.0,145.18,145.18,145.0,145.07,7423.0
2019-11-14 12:05:00,145.07,145.16,145.01,145.16,2148.0,145.07,145.16,145.01,145.16,2148.0
2019-11-14 12:10:00,145.17,145.26,145.05,145.17,2800.0,145.17,145.26,145.05,145.17,2800.0
2019-11-14 12:15:00,145.12,145.2,145.0,145.09,4191.0,145.12,145.2,145.0,145.09,4191.0
2019-11-14 12:20:00,145.09,145.15,145.0,145.01,7291.0,145.09,145.15,145.0,145.01,7291.0
2019-11-14 12:25:00,145.08,145.36,145.0,145.21,3106.0,145.08,145.36,145.0,145.21,3106.0
2019-11-14 12:30:00,145.16,145.27,145.13,145.13,1600.0,145.16,145.27,145.13,145.13,1600.0
2019-11-14 12:35:00,145.13,145.16,145.04,145.16,2100.0,145.13,145.16,145.04,145.16,2100.0
2019-11-14 12:40:00,145.22,145.28,145.14,145.23,2916.0,145.22,145.28,145.14,145.23,2916.0
2019-11-14 12:45:00,145.3,145.53,145.3,145.5,6634.0,145.3,145.53,145.3,145.5,6634.0
2019-11-14 12:50:00,145.5,145.5,145.26,145.4,1424.0,145.5,145.5,145.26,145.4,1424.0
2019-11-14 12:55:00,145.46,145.46,145.0,145.01,17197.0,145.46,145.46,145.0,145.01,17197.0
2019-11-14 13:00:00,145.01,145.03,144.51,145.0,7544.0,145.01,145.03,144.51,145.0,7544.0
2019-11-14 13:05:00,144.97,145.29,144.96,145.05,3640.0,144.97,145.29,144.96,145.05,3640.0
2019-11-14 13:10:00,145.06,145.12,145.06,145.07,1500.0,145.06,145.12,145.06,145.07,1500.0
2019-11-14 13:15:00,145.16,145.19,145.01,145.01,2550.0,145.16,145.19,145.01,145.01,2550.0
2019-11-14 13:20:00,145.11,145.18,144.92,144.97,4100.0,145.11,145.18,144.92,144.97,4100.0
2019-11-14 13:25:00,144.92,145.0,144.62,144.62,2300.0,144.92,145.0,144.62,144.62,2300.0
2019-11-14 13:30:00,144.65,144.7,144.55,144.56,1400.0,144.65,144.7,144.55,144.56,1400.0
2019-11-14 13:35:00,144.55,144.58,144.28,144.37,3600.0,144.55,144.58,144.28,144.37,3600.0
2019-11-14 13:40:00,144.4,144.42,144.35,144.35,1530.0,144.4,144.42,144.35,144.35,1530.0
2019-11-14 13:45:00,144.35,144.56,144.35,144.36,1100.0,144.35,144.56,144.35,144.36,1100.0
2019-11-14 13:50:00,144.35,144.35,144.12,144.14,3306.0,144.35,144.35,144.12,144.14,3306.0
2019-11-14 13:55:00,144.21,144.31,143.9,143.98,4720.0,144.21,144.31,143.9,143.98,4720.0
2019-11-14 14:00:00,143.91,144.15,143.9,143.99,2400.0,143.91,144.15,143.9,143.99,2400.0
2019-11-14 14:05:00,143.99,144.02,143.85,143.92,1025.0,143.99,144.02,143.85,143.92,1025.0
2019-11-14 14:10:00,143.87,143.87,143.57,143.74,1400.0,143.87,143.87,143.57,143.74,1400.0
2019-11-14 14:15:00,143.78,144.24,143.75,144.24,27099.0,143.78,144.24,143.75,144.24,27099.0
2019-11-14 14:20:00,144.25,144.25,144.11,144.14,1400.0,144.25,144.25,144.11,144.14,1400.0
2019-11-14 14:25:00,144.25,144.28,143.99,143.99,1300.0,144.25,144.28,143.99,143.99,1300.0
2019-11-14 14:30:00,144.02,144.07,143.89,144.02,2025.0,144.02,144.07,143.89,144.02,2025.0
2019-11-14 14:35:00,144.03,144.04,143.73,143.84,10020.0,144.03,144.04,143.73,143.84,10020.0
2019-11-14 14:40:00,143.77,143.77,143.6,143.6,1300.0,143.77,143.77,143.6,143.6,1300.0
2019-11-14 14:45:00,143.54,143.73,143.53,143.68,1700.0,143.54,143.73,143.53,143.68,1700.0
2019-11-14 14:50:00,143.72,143.74,143.56,143.57,1717.0,143.72,143.74,143.56,143.57,1717.0
2019-11-14 14:55:00,143.64,143.69,143.4,143.47,2323.0,143.64,143.69,143.4,143.47,2323.0
2019-11-14 15:00:00,143.54,143.62,143.47,143.51,1870.0,143.54,143.62,143.47,143.51,1870.0
2019-11-14 15:05:00,143.49,143.57,143.43,143.55,2900.0,143.49,143.57,143.43,143.55,2900.0
2019-11-14 15:10:00,143.6,143.6,143.38,143.41,5300.0,143.6,143.6,143.38,143.41,5300.0
2019-11-14 15:15:00,143.49,143.71,143.46,143.71,1200.0,143.49,143.71,143.46,143.71,1200.0
2019-11-14 15:20:00,143.71,143.74,143.58,143.65,2800.0,143.71,143.74,143.58,143.65,2800.0
2019-11-14 15:25:00,143.65,143.77,143.62,143.73,2017.0,143.65,143.77,143.62,143.73,2017.0
2019-11-14 15:30:00,143.75,143.93,143.06,143.34,7934.0,143.75,143.93,143.06,143.34,7934.0
2019-11-14 15:35:00,143.39,143.48,143.17,143.41,5314.0,143.39,143.48,143.17,143.41,5314.0
2019-11-14 15:40:00,143.44,143.53,143.4,143.46,2800.0,143.44,143.53,143.4,143.46,2800.0
2019-11-14 15:45:00,143.49,143.65,143.41,143.52,4447.0,143.49,143.65,143.41,143.52,4447.0
2019-11-14 15:50:00,143.57,143.69,143.37,143.38,7147.0,143.57,143.69,143.37,143.38,7147.0
2019-11-14 15:55:00,143.3,143.72,143.25,143.72,20395.0,143.3,143.72,143.25,143.72,20395.0
2019-11-15 09:30:00,144.32,144.74,142.68,142.68,5555.0,144.32,144.74,142.68,142.68,5555.0
2019-11-15 09:35:00,142.77,143.43,142.77,142.89,2300.0,142.77,143.43,142.77,142.89,2300.0
2019-11-15 09:40:00,142.89,144.14,142.89,143.67,28712.0,142.89,144.14,142.89,143.67,28712.0
2019-11-15 09:45:00,143.72,144.27,143.37,144.26,2782.0,143.72,144.27,143.37,144.26,2782.0
2019-11-15 09:50:00,144.09,144.1,143.64,143.93,2500.0,144.09,144.1,143.64,143.93,2500.0
2019-11-15 09:55:00,143.96,143.96,143.07,143.27,7345.0,143.96,143.96,143.07,143.27,7345.0
2019-11-15 10:00:00,142.89,143.36,142.88,143.24,2600.0,142.89,143.36,142.88,143.24,2600.0
2019-11-15 10:05:00,143.25,143.25,142.94,143.02,2215.0,143.25,143.25,142.94,143.02,2215.0
2019-11-15 10:10:00,142.84,143.19,142.84,143.14,11300.0,142.84,143.19,142.84,143.14,11300.0
2019-11-15 10:15:00,142.97,143.43,142.77,143.43,4721.0,142.97,143.43,142.77,143.43,4721.0
2019-11-15 10:20:00,143.51,143.55,143.07,143.1,4790.0,143.51,143.55,143.07,143.1,4790.0
2019-11-15 10:25:00,143.26,143.47,142.99,143.27,2779.0,143.26,143.47,142.99,143.27,2779.0
2019-11-15 10:30:00,143.26,143.61,143.26,143.61,2400.0,143.26,143.61,143.26,143.61,2400.0
2019-11-15 10:35:00,143.61,143.61,143.06,143.31,3715.0,143.61,143.61,143.06,143.31,3715.0
2019-11-15 10:40:00,143.45,143.63,143.11,143.22,8272.0,143.45,143.63,143.11,143.22,8272.0
2019-11-15 10:45:00,143.33,143.33,142.93,143.0,1500.0,143.33,143.33,142.93,143.0,1500.0
2019-11-15 10:50:00,142.99,143.01,142.84,142.84,1300.0,142.99,143.01,142.84,142.84,1300.0
2019-11-15 10:55:00,142.62,142.9,142.59,142.59,1664.0,142.62,142.9,142.59,142.59,1664.0
2019-11-15 11:00:00,142.91,143.16,142.76,143.02,1300.0,142.91,143.16,142.76,143.02,1300.0
2019-11-15 11:05:00,143.19,143.3,143.11,143.3,600.0,143.19,143.3,143.11,143.3,600.0
2019-11-15 11:10:00,143.2,143.28,142.96,143.17,1905.0,143.2,143.28,142.96,143.17,1905.0
2019-11-15 11:15:00,143.02,143.02,142.64,142.78,2250.0,143.02,143.02,142.64,142.78,2250.0
2019-11-15 11:20:00,142.95,143.01,142.55,142.55,27000.0,142.95,143.01,142.55,142.55,27000.0
2019-11-15 11:25:00,142.23,142.53,142.23,142.53,3300.0,142.23,142.53,142.23,142.53,3300.0
2019-11-15 11:30:00,142.55,143.19,142.55,143.19,2900.0,142.55,143.19,142.55,143.19,2900.0
2019-11-15 11:35:00,142.95,143.84,142.95,143.47,5963.0,142.95,143.84,142.95,143.47,5963.0
2019-11-15 11:40:00,143.54,143.66,143.33,143.44,5201.0,143.54,143.66,143.33,143.44,5201.0
2019-11-15 11:45:00,143.35,143.59,143.26,143.56,2200.0,143.35,143.59,143.26,143.56,2200.0
2019-11-15 11:50:00,143.55,143.62,143.2,143.21,1300.0,143.55,143.62,143.2,143.21,1300.0
2019-11-15 11:55:00,143.3,143.3,143.07,143.2,816.0,143.3,143.3,143.07,143.2,816.0
2019-11-15 12:00:00,143.35,143.55,143.26,143.4,1600.0,143.35,143.55,143.26,143.4,1600.0
2019-11-15 12:05:00,143.4,143.42,143.26,143.26,700.0,143.4,143.42,143.26,143.26,700.0
2019-11-15 12:10:00,143.23,143.75,143.22,143.5,5100.0,143.23,143.75,143.22,143.5,5100.0
2019-11-15 12:15:00,143.37,143.46,143.35,143.46,900.0,143.37,143.46,143.35,143.46,900.0
2019-11-15 12:20:00,143.5,143.56,143.4,143.4,1600.0,143.5,143.56,143.4,143.4,1600.0
2019-11-15 12:25:00,143.41,143.55,143.24,143.39,3000.0,143.41,143.55,143.24,143.39,3000.0
2019-11-15 12:30:00,143.39,143.39,143.22,143.31,600.0,143.39,143.39,143.22,143.31,600.0
2019-11-15 12:35:00,143.31,143.34,143.13,143.22,1500.0,143.31,143.34,143.13,143.22,1500.0
2019-11-15 12:40:00,143.19,143.27,142.78,142.78,4736.0,143.19,143.27,142.78,142.78,4736.0
2019-11-15 12:45:00,142.84,143.03,142.83,143.0,1876.0,142.84,143.03,142.83,143.0,1876.0
2019-11-15 12:50:00,143.03,143.13,142.93,142.93,2070.0,143.03,143.13,142.93,142.93,2070.0
2019-11-15 12:55:00,142.98,143.41,142.98,143.41,2224.0,142.98,143.41,142.98,143.41,2224.0
2019-11-15 13:00:00,143.34,143.77,143.33,143.74,11924.0,143.34,143.77,143.33,143.74,11924.0
2019-11-15 13:05:00,143.7,144.26,143.7,144.26,9109.0,143.7,144.26,143.7,144.26,9109.0
2019-11-15 13:10:00,144.25,144.94,144.25,144.63,22462.0,144.25,144.94,144.25,144.63,22462.0
2019-11-15 13:15:00,144.58,144.89,144.39,144.89,4311.0,144.58,144.89,144.39,144.89,4311.0
2019-11-15 13:20:00,145.0,145.12,144.74,144.8,3714.0,145.0,145.12,144.74,144.8,3714.0
2019-11-15 13:25:00,144.8,144.8,144.23,144.35,87831.0,144.8,144.8,144.23,144.35,87831.0
2019-11-15 13:30:00,144.5,145.04,144.3,144.91,7401.0,144.5,145.04,144.3,144.91,7401.0
2019-11-15 13:35:00,145.11,145.12,144.53,144.53,8400.0,145.11,145.12,144.53,144.53,8400.0
2019-11-15 13:40:00,144.55,144.61,144.3,144.3,7850.0,144.55,144.61,144.3,144.3,7850.0
2019-11-15 13:45:00,144.4,144.48,144.09,144.26,38495.0,144.4,144.48,144.09,144.26,38495.0
2019-11-15 13:50:00,144.24,144.85,143.97,144.73,25386.0,144.24,144.85,143.97,144.73,25386.0
2019-11-15 13:55:00,144.6,145.11,144.6,145.03,2199.0,144.6,145.11,144.6,145.03,2199.0
2019-11-15 14:00:00,145.0,145.01,144.77,144.92,4201.0,145.0,145.01,144.77,144.92,4201.0
2019-11-15 14:05:00,144.87,144.93,144.71,144.84,1000.0,144.87,144.93,144.71,144.84,1000.0
2019-11-15 14:10:00,144.88,145.04,144.86,144.9,3400.0,144.88,145.04,144.86,144.9,3400.0
2019-11-15 14:15:00,144.91,144.96,144.69,144.72,1311.0,144.91,144.96,144.69,144.72,1311.0
2019-11-15 14:20:00,144.65,144.75,144.59,144.59,1000.0,144.65,144.75,144.59,144.59,1000.0
2019-11-15 14:25:00,144.58,144.77,144.47,144.68,2701.0,144.58,144.77,144.47,144.68,2701.0
2019-11-15 14:30:00,144.67,144.88,144.52,144.52,6512.0,144.67,144.88,144.52,144.52,6512.0
2019-11-15 14:35:00,144.62,145.2,144.62,144.8,15898.0,144.62,145.2,144.62,144.8,15898.0
2019-11-15 14:40:00,144.69,145.19,144.69,145.0,14609.0,144.69,145.19,144.69,145.0,14609.0
2019-11-15 14:45:00,144.97,145.02,144.8,144.88,2700.0,144.97,145.02,144.8,144.88,2700.0
2019-11-15 14:50:00,144.63,144.69,144.57,144.57,1300.0,144.63,144.69,144.57,144.57,1300.0
2019-11-15 14:55:00,144.47,145.08,144.46,145.08,10607.0,144.47,145.08,144.46,145.08,10607.0
2019-11-15 15:00:00,145.12,145.12,144.9,145.04,7429.0,145.12,145.12,144.9,145.04,7429.0
2019-11-15 15:05:00,145.04,145.09,144.9,145.09,4105.0,145.04,145.09,144.9,145.09,4105.0
2019-11-15 15:10:00,145.09,145.16,144.91,145.16,5605.0,145.09,145.16,144.91,145.16,5605.0
2019-11-15 15:15:00,145.17,145.32,145.09,145.32,1100.0,145.17,145.32,145.09,145.32,1100.0
2019-11-15 15:20:00,145.25,145.47,145.11,145.18,15849.0,145.25,145.47,145.11,145.18,15849.0
2019-11-15 15:25:00,145.21,145.27,145.07,145.15,4400.0,145.21,145.27,145.07,145.15,4400.0
2019-11-15 15:30:00,145.19,145.36,144.99,145.3,5286.0,145.19,145.36,144.99,145.3,5286.0
2019-11-15 15:35:00,145.22,145.27,144.98,145.08,8228.0,145.22,145.27,144.98,145.08,8228.0
2019-11-15 15:40:00,145.11,145.13,144.71,144.75,5940.0,145.11,145.13,144.71,144.75,5940.0
2019-11-15 15:45:00,144.78,145.3,144.45,145.25,35808.0,144.78,145.3,144.45,145.25,35808.0
2019-11-15 15:50:00,145.25,145.31,145.13,145.26,8673.0,145.25,145.31,145.13,145.26,8673.0
2019-11-15 15:55:00,145.28,145.79,145.26,145.74,29868.0,145.28,145.79,145.26,145.74,29868.0
2019-11-18 09:30:00,146.31,146.31,144.7,144.7,7106.0,146.31,146.31,144.7,144.7,7106.0
2019-11-18 09:35:00,144.99,145.72,144.94,145.63,4650.0,144.99,145.72,144.94,145.63,4650.0
2019-11-18 09:40:00,145.13,146.07,145.13,145.84,1950.0,145.13,146.07,145.13,145.84,1950.0
2019-11-18 09:45:00,146.1,147.4,146.04,147.34,2918.0,146.1,147.4,146.04,147.34,2918.0
2019-11-18 09:50:00,147.49,147.71,146.96,147.68,13214.0,147.49,147.71,146.96,147.68,13214.0
2019-11-18 09:55:00,147.54,148.19,147.26,147.27,7155.0,147.54,148.19,147.26,147.27,7155.0
2019-11-18 10:00:00,147.4,147.87,147.09,147.19,6642.0,147.4,147.87,147.09,147.19,6642.0
2019-11-18 10:05:00,146.99,147.05,146.45,146.94,2792.0,146.99,147.05,146.45,146.94,2792.0
2019-11-18 10:10:00,146.85,147.1,146.3,146.3,4862.0,146.85,147.1,146.3,146.3,4862.0
2019-11-18 10:15:00,146.45,146.75,145.77,146.61,9346.0,146.45,146.75,145.77,146.61,9346.0
2019-11-18 10:20:00,146.59,146.71,146.28,146.54,2600.0,146.59,146.71,146.28,146.54,2600.0
2019-11-18 10:25:00,146.63,146.76,146.31,146.76,2100.0,146.63,146.76,146.31,146.76,2100.0
2019-11-18 10:30:00,146.75,147.46,146.73,147.38,7208.0,146.75,147.46,146.73,147.38,7208.0
2019-11-18 10:35:00,147.35,147.69,147.14,147.69,4850.0,147.35,147.69,147.14,147.69,4850.0
2019-11-18 10:40:00,147.7,148.12,147.35,147.81,14123.0,147.7,148.12,147.35,147.81,14123.0
2019-11-18 10:45:00,147.82,148.14,147.46,147.98,4036.0,147.82,148.14,147.46,147.98,4036.0
2019-11-18 10:50:00,148.0,148.6,147.87,148.55,2991.0,148.0,148.6,147.87,148.55,2991.0
2019-11-18 10:55:00,148.67,148.67,147.85,147.96,5054.0,148.67,148.67,147.85,147.96,5054.0
2019-11-18 11:00:00,147.96,148.31,147.72,148.09,4992.0,147.96,148.31,147.72,148.09,4992.0
2019-11-18 11:05:00,148.17,148.63,148.17,148.63,4172.0,148.17,148.63,148.17,148.63,4172.0
2019-11-18 11:10:00,148.75,149.14,148.32,148.35,5679.0,148.75,149.14,148.32,148.35,5679.0
2019-11-18 11:15:00,148.24,148.61,148.21,148.41,3564.0,148.24,148.61,148.21,148.41,3564.0
2019-11-18 11:20:00,148.53,149.04,148.45,148.85,2600.0,148.53,149.04,148.45,148.85,2600.0
2019-11-18 11:25:00,149.08,149.1,148.61,148.74,2328.0,149.08,149.1,148.61,148.74,2328.0
2019-11-18 11:30:00,148.62,148.84,148.49,148.62,2200.0,148.62,148.84,148.49,148.62,2200.0
2019-11-18 11:35:00,148.79,148.8,148.3,148.41,4954.0,148.79,148.8,148.3,148.41,4954.0
2019-11-18 11:40:00,148.34,148.47,148.27,148.47,6070.0,148.34,148.47,148.27,148.47,6070.0
2019-11-18 11:45:00,148.54,148.54,148.16,148.17,5960.0,148.54,148.54,148.16,148.17,5960.0
2019-11-18 11:50:00,148.16,148.16,147.47,147.47,7705.0,148.16,148.16,147.47,147.47,7705.0
2019-11-18 11:55:00,147.62,147.73,147.44,147.65,2386.0,147.62,147.73,147.44,147.65,2386.0
2019-11-18 12:00:00,147.73,147.86,147.72,147.86,1116.0,147.73,147.86,147.72,147.86,1116.0
2019-11-18 12:05:00,147.87,147.87,147.64,147.64,2699.0,147.87,147.87,147.64,147.64,2699.0
2019-11-18 12:10:00,147.62,147.85,147.62,147.77,1500.0,147.62,147.85,147.62,147.77,1500.0
2019-11-18 12:15:00,147.77,148.1,147.77,148.1,3213.0,147.77,148.1,147.77,148.1,3213.0
2019-11-18 12:20:00,148.1,148.37,148.1,148.24,4761.0,148.1,148.37,148.1,148.24,4761.0
2019-11-18 12:25:00,148.14,148.26,148.01,148.22,2502.0,148.14,148.26,148.01,148.22,2502.0
2019-11-18 12:30:00,148.12,148.12,147.93,148.09,2938.0,148.12,148.12,147.93,148.09,2938.0
2019-11-18 12:35:00,148.19,148.19,147.99,148.0,2887.0,148.19,148.19,147.99,148.0,2887.0
2019-11-18 12:40:00,148.0,148.38,148.0,148.26,1500.0,148.0,148.38,148.0,148.26,1500.0
2019-11-18 12:45:00,148.23,148.4,148.12,148.19,2305.0,148.23,148.4,148.12,148.19,2305.0
2019-11-18 12:50:00,148.27,148.28,148.17,148.2,2063.0,148.27,148.28,148.17,148.2,2063.0
2019-11-18 12:55:00,148.26,148.39,148.21,148.23,1295.0,148.26,148.39,148.21,148.23,1295.0
2019-11-18 13:00:00,148.37,148.45,148.23,148.32,1700.0,148.37,148.45,148.23,148.32,1700.0
2019-11-18 13:05:00,148.4,148.67,148.4,148.59,7700.0,148.4,148.67,148.4,148.59,7700.0
2019-11-18 13:10:00,148.66,149.03,148.65,148.97,1900.0,148.66,149.03,148.65,148.97,1900.0
2019-11-18 13:15:00,149.06,149.16,148.78,148.78,3600.0,149.06,149.16,148.78,148.78,3600.0
2019-11-18 13:20:00,148.84,148.99,148.8,148.91,1701.0,148.84,148.99,148.8,148.91,1701.0
2019-11-18 13:25:00,148.99,149.01,148.86,149.01,2340.0,148.99,149.01,148.86,149.01,2340.0
2019-11-18 13:30:00,149.08,149.08,148.79,148.87,2007.0,149.08,149.08,148.79,148.87,2007.0
2019-11-18 13:35:00,148.86,148.99,148.76,148.84,3547.0,148.86,148.99,148.76,148.84,3547.0
2019-11-18 13:40:00,148.83,149.03,148.76,149.02,2100.0,148.83,149.03,148.76,149.02,2100.0
2019-11-18 13:45:00,148.95,149.18,148.9,149.16,2799.0,148.95,149.18,148.9,149.16,2799.0
2019-11-18 13:50:00,149.1,149.11,148.68,148.79,6236.0,149.1,149.11,148.68,148.79,6236.0
2019-11-18 13:55:00,148.89,149.15,148.8,149.01,2900.0,148.89,149.15,148.8,149.01,2900.0
2019-11-18 14:00:00,149.1,149.32,148.99,149.31,2903.0,149.1,149.32,148.99,149.31,2903.0
2019-11-18 14:05:00,149.34,149.85,149.33,149.74,14440.0,149.34,149.85,149.33,149.74,14440.0
2019-11-18 14:10:00,149.65,150.42,149.63,150.11,7554.0,149.65,150.42,149.63,150.11,7554.0
2019-11-18 14:15:00,150.04,150.26,149.69,149.84,5500.0,150.04,150.26,149.69,149.84,5500.0
2019-11-18 14:20:00,149.89,150.29,149.83,150.14,9576.0,149.89,150.29,149.83,150.14,9576.0
2019-11-18 14:25:00,150.16,150.16,149.75,149.78,3941.0,150.16,150.16,149.75,149.78,3941.0
2019-11-18 14:30:00,149.83,150.03,149.72,150.03,5396.0,149.83,150.03,149.72,150.03,5396.0
2019-11-18 14:35:00,150.0,150.01,149.82,149.92,5190.0,150.0,150.01,149.82,149.92,5190.0
2019-11-18 14:40:00,149.97,150.14,149.85,150.07,3600.0,149.97,150.14,149.85,150.07,3600.0
2019-11-18 14:45:00,150.02,150.25,150.0,150.25,9602.0,150.02,150.25,150.0,150.25,9602.0
2019-11-18 14:50:00,150.28,150.42,150.27,150.42,4238.0,150.28,150.42,150.27,150.42,4238.0
2019-11-18 14:55:00,150.55,150.71,150.28,150.36,4120.0,150.55,150.71,150.28,150.36,4120.0
2019-11-18 15:00:00,150.38,150.42,150.16,150.32,7018.0,150.38,150.42,150.16,150.32,7018.0
2019-11-18 15:05:00,150.23,150.53,150.16,150.53,8514.0,150.23,150.53,150.16,150.53,8514.0
2019-11-18 15:10:00,150.54,150.68,150.44,150.63,5743.0,150.54,150.68,150.44,150.63,5743.0
2019-11-18 15:15:00,150.57,150.57,149.66,149.77,7733.0,150.57,150.57,149.66,149.77,7733.0
2019-11-18 15:20:00,149.77,149.77,149.53,149.56,3917.0,149.77,149.77,149.53,149.56,3917.0
2019-11-18 15:25:00,149.57,149.8,149.57,149.79,6421.0,149.57,149.8,149.57,149.79,6421.0
2019-11-18 15:30:00,149.79,149.81,149.65,149.79,11476.0,149.79,149.81,149.65,149.79,11476.0
2019-11-18 15:35:00,149.77,149.81,149.65,149.68,15137.0,149.77,149.81,149.65,149.68,15137.0
2019-11-18 15:40:00,149.68,149.68,149.43,149.46,5778.0,149.68,149.68,149.43,149.46,5778.0
2019-11-18 15:45:00,149.47,149.49,149.26,149.34,13638.0,149.47,149.49,149.26,149.34,13638.0
2019-11-18 15:50:00,149.33,149.4,148.89,149.0,14406.0,149.33,149.4,148.89,149.0,14406.0
2019-11-18 15:55:00,149.06,149.16,148.84,148.98,32916.0,149.06,149.16,148.84,148.98,32916.0
2019-11-19 09:30:00,149.37,149.58,149.37,149.58,3758.0,149.37,149.58,149.37,149.58,3758.0
2019-11-19 09:35:00,149.02,150.02,148.66,148.68,3423.0,149.02,150.02,148.66,148.68,3423.0
2019-11-19 09:40:00,148.65,148.65,147.7,147.93,3085.0,148.65,148.65,147.7,147.93,3085.0
2019-11-19 09:45:00,148.07,148.45,147.54,148.0,5170.0,148.07,148.45,147.54,148.0,5170.0
2019-11-19 09:50:00,147.97,147.97,147.45,147.45,3406.0,147.97,147.97,147.45,147.45,3406.0
2019-11-19 09:55:00,147.56,147.89,147.34,147.5,4874.0,147.56,147.89,147.34,147.5,4874.0
2019-11-19 10:00:00,147.53,147.57,146.96,146.96,12828.0,147.53,147.57,146.96,146.96,12828.0
2019-11-19 10:05:00,147.01,147.18,146.8,146.92,8226.0,147.01,147.18,146.8,146.92,8226.0
2019-11-19 10:10:00,146.49,146.77,146.49,146.69,2400.0,146.49,146.77,146.49,146.69,2400.0
2019-11-19 10:15:00,146.69,147.26,146.69,147.24,4042.0,146.69,147.26,146.69,147.24,4042.0
2019-11-19 10:20:00,147.3,147.74,147.27,147.74,2255.0,147.3,147.74,147.27,147.74,2255.0
2019-11-19 10:25:00,147.9,147.9,147.55,147.56,2460.0,147.9,147.9,147.55,147.56,2460.0
2019-11-19 10:30:00,147.58,147.73,147.56,147.56,2000.0,147.58,147.73,147.56,147.56,2000.0
2019-11-19 10:35:00,147.51,148.13,147.51,148.13,3285.0,147.51,148.13,147.51,148.13,3285.0
2019-11-19 10:40:00,148.25,148.45,148.22,148.23,7961.0,148.25,148.45,148.22,148.23,7961.0
2019-11-19 10:45:00,148.22,148.27,147.78,147.78,4277.0,148.22,148.27,147.78,147.78,4277.0
2019-11-19 10:50:00,147.78,147.79,147.29,147.31,2730.0,147.78,147.79,147.29,147.31,2730.0
2019-11-19 10:55:00,147.09,147.15,146.89,147.01,2418.0,147.09,147.15,146.89,147.01,2418.0
2019-11-19 11:00:00,147.08,147.36,147.08,147.33,2100.0,147.08,147.36,147.08,147.33,2100.0
2019-11-19 11:05:00,147.48,147.62,147.39,147.39,800.0,147.48,147.62,147.39,147.39,800.0
2019-11-19 11:10:00,147.3,147.45,147.13,147.45,2900.0,147.3,147.45,147.13,147.45,2900.0
2019-11-19 11:15:00,147.38,147.53,147.38,147.53,200.0,147.38,147.53,147.38,147.53,200.0
2019-11-19 11:20:00,147.39,147.46,147.17,147.22,1800.0,147.39,147.46,147.17,147.22,1800.0
2019-11-19 11:25:00,147.32,147.96,147.31,147.96,3400.0,147.32,147.96,147.31,147.96,3400.0
2019-11-19 11:30:00,147.88,148.85,147.87,148.75,22052.0,147.88,148.85,147.87,148.75,22052.0
2019-11-19 11:35:00,148.76,148.98,148.54,148.84,2902.0,148.76,148.98,148.54,148.84,2902.0
2019-11-19 11:40:00,148.77,149.11,148.68,148.93,3157.0,148.77,149.11,148.68,148.93,3157.0
2019-11-19 11:45:00,149.13,149.55,149.13,149.55,1600.0,149.13,149.55,149.13,149.55,1600.0
2019-11-19 11:50:00,149.55,149.82,149.45,149.6,8744.0,149.55,149.82,149.45,149.6,8744.0
2019-11-19 11:55:00,149.73,150.01,149.43,149.89,3487.0,149.73,150.01,149.43,149.89,3487.0
2019-11-19 12:00:00,149.81,150.12,149.8,150.06,3400.0,149.81,150.12,149.8,150.06,3400.0
2019-11-19 12:05:00,149.93,150.18,149.75,149.83,5614.0,149.93,150.18,149.75,149.83,5614.0
2019-11-19 12:10:00,149.76,149.82,149.14,149.14,2356.0,149.76,149.82,149.14,149.14,2356.0
2019-11-19 12:15:00,149.25,149.26,149.13,149.13,1000.0,149.25,149.26,149.13,149.13,1000.0
2019-11-19 12:20:00,149.25,149.72,149.25,149.72,1000.0,149.25,149.72,149.25,149.72,1000.0
2019-11-19 12:25:00,149.6,149.6,149.15,149.15,900.0,149.6,149.6,149.15,149.15,900.0
2019-11-19 12:30:00,149.15,149.24,149.14,149.14,500.0,149.15,149.24,149.14,149.14,500.0
2019-11-19 12:35:00,149.17,149.67,149.17,149.62,2000.0,149.17,149.67,149.17,149.62,2000.0
2019-11-19 12:40:00,149.82,149.95,149.71,149.8,1500.0,149.82,149.95,149.71,149.8,1500.0
2019-11-19 12:45:00,149.87,150.25,149.76,149.93,7162.0,149.87,150.25,149.76,149.93,7162.0
2019-11-19 12:50:00,149.98,150.04,149.85,150.04,800.0,149.98,150.04,149.85,150.04,800.0
2019-11-19 12:55:00,149.96,150.37,149.96,150.37,6110.0,149.96,150.37,149.96,150.37,6110.0
2019-11-19 13:00:00,150.17,150.38,150.17,150.37,2920.0,150.17,150.38,150.17,150.37,2920.0
2019-11-19 13:05:00,150.29,150.4,150.16,150.4,2721.0,150.29,150.4,150.16,150.4,2721.0
2019-11-19 13:10:00,150.4,150.82,150.39,150.76,4146.0,150.4,150.82,150.39,150.76,4146.0
2019-11-19 13:15:00,150.69,150.74,150.31,150.31,2774.0,150.69,150.74,150.31,150.31,2774.0
2019-11-19 13:20:00,150.27,150.27,149.92,150.0,3000.0,150.27,150.27,149.92,150.0,3000.0
2019-11-19 13:25:00,150.0,150.17,150.0,150.16,2000.0,150.0,150.17,150.0,150.16,2000.0
2019-11-19 13:30:00,150.05,150.65,150.04,150.52,2400.0,150.05,150.65,150.04,150.52,2400.0
2019-11-19 13:35:00,150.58,150.58,150.32,150.33,1071.0,150.58,150.58,150.32,150.33,1071.0
2019-11-19 13:40:00,150.35,150.48,150.25,150.44,1800.0,150.35,150.48,150.25,150.44,1800.0
2019-11-19 13:45:00,150.4,150.83,150.33,150.54,4638.0,150.4,150.83,150.33,150.54,4638.0
2019-11-19 13:50:00,150.5,150.86,150.47,150.86,2295.0,150.5,150.86,150.47,150.86,2295.0
2019-11-19 13:55:00,150.77,150.77,150.52,150.58,1325.0,150.77,150.77,150.52,150.58,1325.0
2019-11-19 14:00:00,150.56,150.9,150.45,150.9,6753.0,150.56,150.9,150.45,150.9,6753.0
2019-11-19 14:05:00,150.91,151.3,150.91,151.19,7543.0,150.91,151.3,150.91,151.19,7543.0
2019-11-19 14:10:00,151.3,151.34,150.96,151.08,3865.0,151.3,151.34,150.96,151.08,3865.0
2019-11-19 14:15:00,151.1,151.55,151.1,151.48,4751.0,151.1,151.55,151.1,151.48,4751.0
2019-11-19 14:20:00,151.46,151.77,151.36,151.68,6494.0,151.46,151.77,151.36,151.68,6494.0
2019-11-19 14:25:00,151.66,151.78,151.3,151.3,6666.0,151.66,151.78,151.3,151.3,6666.0
2019-11-19 14:30:00,151.27,151.27,150.74,150.9,6493.0,151.27,151.27,150.74,150.9,6493.0
2019-11-19 14:35:00,150.82,151.53,150.82,151.44,7450.0,150.82,151.53,150.82,151.44,7450.0
2019-11-19 14:40:00,151.3,151.41,150.89,151.15,6793.0,151.3,151.41,150.89,151.15,6793.0
2019-11-19 14:45:00,151.15,151.48,151.0,151.46,6552.0,151.15,151.48,151.0,151.46,6552.0
2019-11-19 14:50:00,151.46,151.63,151.36,151.61,6048.0,151.46,151.63,151.36,151.61,6048.0
2019-11-19 14:55:00,151.68,151.68,151.08,151.12,4625.0,151.68,151.68,151.08,151.12,4625.0
2019-11-19 15:00:00,151.1,151.42,151.1,151.39,10296.0,151.1,151.42,151.1,151.39,10296.0
2019-11-19 15:05:00,151.34,151.73,151.32,151.62,4951.0,151.34,151.73,151.32,151.62,4951.0
2019-11-19 15:10:00,151.64,151.66,151.09,151.17,14248.0,151.64,151.66,151.09,151.17,14248.0
2019-11-19 15:15:00,151.24,151.75,151.24,151.72,7601.0,151.24,151.75,151.24,151.72,7601.0
2019-11-19 15:20:00,151.72,151.94,151.66,151.93,11581.0,151.72,151.94,151.66,151.93,11581.0
2019-11-19 15:25:00,151.88,151.92,151.48,151.61,7310.0,151.88,151.92,151.48,151.61,7310.0
2019-11-19 15:30:00,151.66,152.0,151.6,151.8,14842.0,151.66,152.0,151.6,151.8,14842.0
2019-11-19 15:35:00,151.78,151.79,151.49,151.61,8009.0,151.78,151.79,151.49,151.61,8009.0
2019-11-19 15:40:00,151.61,151.72,151.51,151.66,8966.0,151.61,151.72,151.51,151.66,8966.0
2019-11-19 15:45:00,151.69,151.92,151.54,151.79,14326.0,151.69,151.92,151.54,151.79,14326.0
2019-11-19 15:50:00,151.72,151.93,151.64,151.66,16821.0,151.72,151.93,151.64,151.66,16821.0
2019-11-19 15:55:00,151.64,151.67,151.06,151.13,42365.0,151.64,151.67,151.06,151.13,42365.0
2019-11-20 09:30:00,151.0,152.29,150.87,152.28,30894.0,151.0,152.29,150.87,152.28,30894.0
2019-11-20 09:35:00,151.82,152.09,150.79,151.49,5169.0,151.82,152.09,150.79,151.49,5169.0
2019-11-20 09:40:00,151.68,152.38,151.66,152.02,3544.0,151.68,152.38,151.66,152.02,3544.0
2019-11-20 09:45:00,152.59,153.79,152.27,153.59,9893.0,152.59,153.79,152.27,153.59,9893.0
2019-11-20 09:50:00,153.6,153.6,152.8,153.45,11201.0,153.6,153.6,152.8,153.45,11201.0
2019-11-20 09:55:00,153.34,153.5,153.0,153.09,10427.0,153.34,153.5,153.0,153.09,10427.0
2019-11-20 10:00:00,153.09,153.14,152.76,152.9,9479.0,153.09,153.14,152.76,152.9,9479.0
2019-11-20 10:05:00,152.88,152.88,152.01,152.5,6530.0,152.88,152.88,152.01,152.5,6530.0
2019-11-20 10:10:00,152.5,152.5,151.97,151.98,7501.0,152.5,152.5,151.97,151.98,7501.0
2019-11-20 10:15:00,151.94,152.06,151.54,152.06,8315.0,151.94,152.06,151.54,152.06,8315.0
2019-11-20 10:20:00,152.0,152.06,151.59,151.59,3655.0,152.0,152.06,151.59,151.59,3655.0
2019-11-20 10:25:00,151.46,151.81,151.46,151.8,1414.0,151.46,151.81,151.46,151.8,1414.0
2019-11-20 10:30:00,151.83,151.88,151.47,151.69,2696.0,151.83,151.88,151.47,151.69,2696.0
2019-11-20 10:35:00,151.84,151.91,151.54,151.75,2716.0,151.84,151.91,151.54,151.75,2716.0
2019-11-20 10:40:00,151.65,151.76,151.49,151.64,1570.0,151.65,151.76,151.49,151.64,1570.0
2019-11-20 10:45:00,151.62,151.68,151.48,151.52,3337.0,151.62,151.68,151.48,151.52,3337.0
2019-11-20 10:50:00,151.51,151.58,151.17,151.17,2450.0,151.51,151.58,151.17,151.17,2450.0
2019-11-20 10:55:00,151.22,151.24,150.99,150.99,9001.0,151.22,151.24,150.99,150.99,9001.0
2019-11-20 11:00:00,150.96,151.04,150.54,150.82,3581.0,150.96,151.04,150.54,150.82,3581.0
2019-11-20 11:05:00,150.95,150.95,150.62,150.63,2300.0,150.95,150.95,150.62,150.63,2300.0
2019-11-20 11:10:00,150.56,150.56,150.19,150.19,3064.0,150.56,150.56,150.19,150.19,3064.0
2019-11-20 11:15:00,150.47,150.47,150.22,150.23,4635.0,150.47,150.47,150.22,150.23,4635.0
2019-11-20 11:20:00,150.2,150.24,149.89,149.89,5906.0,150.2,150.24,149.89,149.89,5906.0
2019-11-20 11:25:00,149.98,150.01,149.42,149.44,9487.0,149.98,150.01,149.42,149.44,9487.0
2019-11-20 11:30:00,149.46,149.57,148.71,148.71,7763.0,149.46,149.57,148.71,148.71,7763.0
2019-11-20 11:35:00,148.68,149.13,148.63,148.95,11386.0,148.68,149.13,148.63,148.95,11386.0
2019-11-20 11:40:00,149.03,149.04,148.68,148.68,4600.0,149.03,149.04,148.68,148.68,4600.0
2019-11-20 11:45:00,148.6,148.64,148.13,148.19,4622.0,148.6,148.64,148.13,148.19,4622.0
2019-11-20 11:50:00,148.29,148.34,148.0,148.07,9366.0,148.29,148.34,148.0,148.07,9366.0
2019-11-20 11:55:00,148.04,148.05,147.63,147.63,4100.0,148.04,148.05,147.63,147.63,4100.0
2019-11-20 12:00:00,147.78,147.85,147.3,147.38,3850.0,147.78,147.85,147.3,147.38,3850.0
2019-11-20 12:05:00,147.52,147.91,147.47,147.79,6200.0,147.52,147.91,147.47,147.79,6200.0
2019-11-20 12:10:00,147.91,148.09,147.85,147.97,16792.0,147.91,148.09,147.85,147.97,16792.0
2019-11-20 12:15:00,147.97,148.1,147.64,147.68,4962.0,147.97,148.1,147.64,147.68,4962.0
2019-11-20 12:20:00,147.81,147.89,147.5,147.68,2500.0,147.81,147.89,147.5,147.68,2500.0
2019-11-20 12:25:00,147.73,147.92,147.68,147.92,5767.0,147.73,147.92,147.68,147.92,5767.0
2019-11-20 12:30:00,147.87,147.89,147.28,147.59,5714.0,147.87,147.89,147.28,147.59,5714.0
2019-11-20 12:35:00,147.65,147.95,147.51,147.87,6381.0,147.65,147.95,147.51,147.87,6381.0
2019-11-20 12:40:00,147.95,148.0,147.62,147.97,8372.0,147.95,148.0,147.62,147.97,8372.0
2019-11-20 12:45:00,147.81,147.94,147.47,147.52,3885.0,147.81,147.94,147.47,147.52,3885.0
2019-11-20 12:50:00,147.47,147.52,147.01,147.03,5247.0,147.47,147.52,147.01,147.03,5247.0
2019-11-20 12:55:00,146.93,147.06,145.72,145.88,13741.0,146.93,147.06,145.72,145.88,13741.0
2019-11-20 13:00:00,145.9,146.05,144.88,144.88,22468.0,145.9,146.05,144.88,144.88,22468.0
2019-11-20 13:05:00,144.78,144.86,144.14,144.14,11163.0,144.78,144.86,144.14,144.14,11163.0
2019-11-20 13:10:00,144.14,144.26,143.75,144.08,13629.0,144.14,144.26,143.75,144.08,13629.0
2019-11-20 13:15:00,144.04,144.06,143.25,143.25,19131.0,144.04,144.06,143.25,143.25,19131.0
2019-11-20 13:20:00,143.28,143.69,143.21,143.61,19486.0,143.28,143.69,143.21,143.61,19486.0
2019-11-20 13:25:00,143.67,144.54,143.67,144.44,18093.0,143.67,144.54,143.67,144.44,18093.0
2019-11-20 13:30:00,144.44,144.89,144.24,144.63,8187.0,144.44,144.89,144.24,144.63,8187.0
2019-11-20 13:35:00,144.89,144.97,144.46,144.52,8086.0,144.89,144.97,144.46,144.52,8086.0
2019-11-20 13:40:00,144.5,144.75,144.24,144.25,11562.0,144.5,144.75,144.24,144.25,11562.0
2019-11-20 13:45:00,144.22,144.5,144.18,144.33,5880.0,144.22,144.5,144.18,144.33,5880.0
2019-11-20 13:50:00,144.42,144.71,144.24,144.5,16514.0,144.42,144.71,144.24,144.5,16514.0
2019-11-20 13:55:00,144.56,144.63,144.05,144.45,12418.0,144.56,144.63,144.05,144.45,12418.0
2019-11-20 14:00:00,144.3,144.75,144.26,144.41,14939.0,144.3,144.75,144.26,144.41,14939.0
2019-11-20 14:05:00,144.44,144.7,144.43,144.68,6995.0,144.44,144.7,144.43,144.68,6995.0
2019-11-20 14:10:00,144.86,145.02,144.42,144.78,11719.0,144.86,145.02,144.42,144.78,11719.0
2019-11-20 14:15:00,144.67,145.3,144.67,145.22,3841.0,144.67,145.3,144.67,145.22,3841.0
2019-11-20 14:20:00,145.26,145.51,145.24,145.5,3668.0,145.26,145.51,145.24,145.5,3668.0
2019-11-20 14:25:00,145.45,145.85,145.45,145.72,1923.0,145.45,145.85,145.45,145.72,1923.0
2019-11-20 14:30:00,145.87,146.07,145.86,146.07,2100.0,145.87,146.07,145.86,146.07,2100.0
2019-11-20 14:35:00,146.07,146.22,145.97,146.12,1892.0,146.07,146.22,145.97,146.12,1892.0
2019-11-20 14:40:00,146.12,146.29,145.74,146.04,5658.0,146.12,146.29,145.74,146.04,5658.0
2019-11-20 14:45:00,146.03,146.18,145.87,146.05,2176.0,146.03,146.18,145.87,146.05,2176.0
2019-11-20 14:50:00,146.15,146.35,146.01,146.27,2155.0,146.15,146.35,146.01,146.27,2155.0
2019-11-20 14:55:00,146.22,146.4,146.14,146.29,1941.0,146.22,146.4,146.14,146.29,1941.0
2019-11-20 15:00:00,146.38,146.42,146.08,146.22,3101.0,146.38,146.42,146.08,146.22,3101.0
2019-11-20 15:05:00,146.08,146.3,146.04,146.11,4020.0,146.08,146.3,146.04,146.11,4020.0
2019-11-20 15:10:00,146.08,146.08,145.65,145.9,5513.0,146.08,146.08,145.65,145.9,5513.0
2019-11-20 15:15:00,145.9,145.92,145.54,145.63,3291.0,145.9,145.92,145.54,145.63,3291.0
2019-11-20 15:20:00,145.54,145.67,145.17,145.18,10070.0,145.54,145.67,145.17,145.18,10070.0
2019-11-20 15:25:00,145.19,145.62,145.14,145.36,5535.0,145.19,145.62,145.14,145.36,5535.0
2019-11-20 15:30:00,145.36,145.61,145.28,145.6,3955.0,145.36,145.61,145.28,145.6,3955.0
2019-11-20 15:35:00,145.59,146.01,145.55,145.95,5720.0,145.59,146.01,145.55,145.95,5720.0
2019-11-20 15:40:00,145.95,145.95,145.79,145.94,7516.0,145.95,145.95,145.79,145.94,7516.0
2019-11-20 15:45:00,145.87,146.21,145.87,146.19,10350.0,145.87,146.21,145.87,146.19,10350.0
2019-11-20 15:50:00,146.16,146.19,145.86,145.92,21803.0,146.16,146.19,145.86,145.92,21803.0
2019-11-20 15:55:00,145.91,145.99,145.42,145.45,38321.0,145.91,145.99,145.42,145.45,38321.0
2019-11-21 09:30:00,145.55,145.7,144.61,145.24,7857.0,145.55,145.7,144.61,145.24,7857.0
2019-11-21 09:35:00,145.23,146.46,145.23,145.95,7338.0,145.23,146.46,145.23,145.95,7338.0
2019-11-21 09:40:00,145.74,146.32,145.71,146.14,13050.0,145.74,146.32,145.71,146.14,13050.0
2019-11-21 09:45:00,146.14,146.83,146.14,146.77,2221.0,146.14,146.83,146.14,146.77,2221.0
2019-11-21 09:50:00,146.75,147.51,146.75,147.1,6559.0,146.75,147.51,146.75,147.1,6559.0
2019-11-21 09:55:00,146.89,147.04,146.41,146.41,3401.0,146.89,147.04,146.41,146.41,3401.0
2019-11-21 10:00:00,145.8,146.2,145.38,146.2,18681.0,145.8,146.2,145.38,146.2,18681.0
2019-11-21 10:05:00,146.2,147.9,146.01,147.9,7620.0,146.2,147.9,146.01,147.9,7620.0
2019-11-21 10:10:00,147.79,148.39,147.73,147.81,7344.0,147.79,148.39,147.73,147.81,7344.0
2019-11-21 10:15:00,147.7,147.72,146.42,147.01,2500.0,147.7,147.72,146.42,147.01,2500.0
2019-11-21 10:20:00,146.81,147.69,146.81,147.57,13909.0,146.81,147.69,146.81,147.57,13909.0
2019-11-21 10:25:00,147.47,147.47,147.11,147.16,4200.0,147.47,147.47,147.11,147.16,4200.0
2019-11-21 10:30:00,146.93,147.09,146.37,146.5,1502.0,146.93,147.09,146.37,146.5,1502.0
2019-11-21 10:35:00,146.53,147.16,146.51,147.16,1615.0,146.53,147.16,146.51,147.16,1615.0
2019-11-21 10:40:00,147.37,147.54,147.19,147.27,5544.0,147.37,147.54,147.19,147.27,5544.0
2019-11-21 10:45:00,147.25,147.4,147.0,147.09,2482.0,147.25,147.4,147.0,147.09,2482.0
2019-11-21 10:50:00,147.03,147.03,146.44,146.84,2199.0,147.03,147.03,146.44,146.84,2199.0
2019-11-21 10:55:00,146.83,147.25,146.8,147.25,1213.0,146.83,147.25,146.8,147.25,1213.0
2019-11-21 11:00:00,147.25,147.31,147.09,147.22,2803.0,147.25,147.31,147.09,147.22,2803.0
2019-11-21 11:05:00,147.25,147.41,147.03,147.09,5868.0,147.25,147.41,147.03,147.09,5868.0
2019-11-21 11:10:00,146.95,147.14,146.85,147.03,2620.0,146.95,147.14,146.85,147.03,2620.0
2019-11-21 11:15:00,147.08,147.62,147.07,147.62,1689.0,147.08,147.62,147.07,147.62,1689.0
2019-11-21 11:20:00,147.51,147.51,146.75,146.99,6056.0,147.51,147.51,146.75,146.99,6056.0
2019-11-21 11:25:00,146.91,146.91,146.22,146.48,2969.0,146.91,146.91,146.22,146.48,2969.0
2019-11-21 11:30:00,146.05,146.5,145.75,145.84,18021.0,146.05,146.5,145.75,145.84,18021.0
2019-11-21 11:35:00,145.93,146.11,145.76,145.76,20114.0,145.93,146.11,145.76,145.76,20114.0
2019-11-21 11:40:00,145.9,146.22,145.9,146.17,1110.0,145.9,146.22,145.9,146.17,1110.0
2019-11-21 11:45:00,146.35,146.35,145.84,145.85,2185.0,146.35,146.35,145.84,145.85,2185.0
2019-11-21 11:50:00,145.76,146.0,145.75,145.8,1639.0,145.76,146.0,145.75,145.8,1639.0
2019-11-21 11:55:00,145.79,145.79,145.46,145.53,4712.0,145.79,145.79,145.46,145.53,4712.0
2019-11-21 12:00:00,145.52,145.8,145.49,145.72,4264.0,145.52,145.8,145.49,145.72,4264.0
2019-11-21 12:05:00,145.72,145.9,145.38,145.38,2052.0,145.72,145.9,145.38,145.38,2052.0
2019-11-21 12:10:00,145.33,145.34,145.0,145.01,1303.0,145.33,145.34,145.0,145.01,1303.0
2019-11-21 12:15:00,144.88,144.97,144.47,144.47,2000.0,144.88,144.97,144.47,144.47,2000.0
2019-11-21 12:20:00,144.34,144.84,144.34,144.38,4430.0,144.34,144.84,144.34,144.38,4430.0
2019-11-21 12:25:00,144.54,145.24,144.54,145.08,2420.0,144.54,145.24,144.54,145.08,2420.0
2019-11-21 12:30:00,145.18,145.67,145.18,145.47,2451.0,145.18,145.67,145.18,145.47,2451.0
2019-11-21 12:35:00,145.63,145.74,145.42,145.42,1100.0,145.63,145.74,145.42,145.42,1100.0
2019-11-21 12:40:00,145.51,145.57,145.15,145.16,1730.0,145.51,145.57,145.15,145.16,1730.0
2019-11-21 12:45:00,145.19,145.25,145.14,145.21,1000.0,145.19,145.25,145.14,145.21,1000.0
2019-11-21 12:50:00,145.3,145.3,145.0,145.04,2505.0,145.3,145.3,145.0,145.04,2505.0
2019-11-21 12:55:00,145.05,145.18,145.04,145.13,4417.0,145.05,145.18,145.04,145.13,4417.0
2019-11-21 13:00:00,145.3,145.65,145.29,145.59,3095.0,145.3,145.65,145.29,145.59,3095.0
2019-11-21 13:05:00,145.69,145.85,145.69,145.83,401.0,145.69,145.85,145.69,145.83,401.0
2019-11-21 13:10:00,145.74,145.74,145.39,145.39,1041.0,145.74,145.74,145.39,145.39,1041.0
2019-11-21 13:15:00,145.28,145.51,145.25,145.49,901.0,145.28,145.51,145.25,145.49,901.0
2019-11-21 13:20:00,145.44,145.66,145.44,145.6,1200.0,145.44,145.66,145.44,145.6,1200.0
2019-11-21 13:25:00,145.48,145.77,145.39,145.77,1501.0,145.48,145.77,145.39,145.77,1501.0
2019-11-21 13:30:00,145.64,145.64,145.3,145.3,1611.0,145.64,145.64,145.3,145.3,1611.0
2019-11-21 13:35:00,145.34,145.42,145.24,145.3,3058.0,145.34,145.42,145.24,145.3,3058.0
2019-11-21 13:40:00,145.4,145.59,145.29,145.38,21380.0,145.4,145.59,145.29,145.38,21380.0
2019-11-21 13:45:00,145.5,145.5,145.37,145.4,2080.0,145.5,145.5,145.37,145.4,2080.0
2019-11-21 13:50:00,145.45,145.82,145.4,145.56,6879.0,145.45,145.82,145.4,145.56,6879.0
2019-11-21 13:55:00,145.55,145.55,145.46,145.46,800.0,145.55,145.55,145.46,145.46,800.0
2019-11-21 14:00:00,145.32,145.32,144.9,144.9,1919.0,145.32,145.32,144.9,144.9,1919.0
2019-11-21 14:05:00,144.86,145.37,144.86,145.24,5796.0,144.86,145.37,144.86,145.24,5796.0
2019-11-21 14:10:00,145.18,145.33,145.12,145.26,1780.0,145.18,145.33,145.12,145.26,1780.0
2019-11-21 14:15:00,145.23,145.63,145.23,145.38,2826.0,145.23,145.63,145.23,145.38,2826.0
2019-11-21 14:20:00,145.4,145.5,145.33,145.4,1957.0,145.4,145.5,145.33,145.4,1957.0
2019-11-21 14:25:00,145.27,145.36,145.27,145.36,5745.0,145.27,145.36,145.27,145.36,5745.0
2019-11-21 14:30:00,145.55,145.73,145.55,145.72,2031.0,145.55,145.73,145.55,145.72,2031.0
2019-11-21 14:35:00,145.75,145.75,145.49,145.6,2876.0,145.75,145.75,145.49,145.6,2876.0
2019-11-21 14:40:00,145.53,145.58,145.42,145.42,2206.0,145.53,145.58,145.42,145.42,2206.0
2019-11-21 14:45:00,145.48,145.49,145.39,145.39,2133.0,145.48,145.49,145.39,145.39,2133.0
2019-11-21 14:50:00,145.35,145.38,145.23,145.38,3027.0,145.35,145.38,145.23,145.38,3027.0
2019-11-21 14:55:00,145.55,145.55,145.41,145.42,2932.0,145.55,145.55,145.41,145.42,2932.0
2019-11-21 15:00:00,145.5,145.52,145.31,145.34,1961.0,145.5,145.52,145.31,145.34,1961.0
2019-11-21 15:05:00,145.31,145.31,144.98,144.98,3708.0,145.31,145.31,144.98,144.98,3708.0
2019-11-21 15:10:00,145.0,145.35,144.97,145.33,30506.0,145.0,145.35,144.97,145.33,30506.0
2019-11-21 15:15:00,145.33,145.45,145.32,145.38,4944.0,145.33,145.45,145.32,145.38,4944.0
2019-11-21 15:20:00,145.38,145.42,145.14,145.26,6702.0,145.38,145.42,145.14,145.26,6702.0
2019-11-21 15:25:00,145.36,145.43,145.34,145.34,2300.0,145.36,145.43,145.34,145.34,2300.0
2019-11-21 15:30:00,145.32,145.44,145.09,145.33,4308.0,145.32,145.44,145.09,145.33,4308.0
2019-11-21 15:35:00,145.33,145.39,144.9,145.02,4677.0,145.33,145.39,144.9,145.02,4677.0
2019-11-21 15:40:00,144.95,145.09,144.75,144.88,2714.0,144.95,145.09,144.75,144.88,2714.0
2019-11-21 15:45:00,145.0,145.1,144.61,144.62,9262.0,145.0,145.1,144.61,144.62,9262.0
2019-11-21 15:50:00,144.62,144.62,144.25,144.46,11113.0,144.62,144.62,144.25,144.46,11113.0
2019-11-21 15:55:00,144.51,144.77,144.42,144.59,31030.0,144.51,144.77,144.42,144.59,31030.0
2019-11-22 09:30:00,145.38,146.03,144.91,145.85,4579.0,145.38,146.03,144.91,145.85,4579.0
2019-11-22 09:35:00,146.0,147.06,145.87,146.64,18728.0,146.0,147.06,145.87,146.64,18728.0
2019-11-22 09:40:00,146.47,146.52,146.05,146.17,3384.0,146.47,146.52,146.05,146.17,3384.0
2019-11-22 09:45:00,146.51,146.66,145.91,146.29,5173.0,146.51,146.66,145.91,146.29,5173.0
2019-11-22 09:50:00,146.42,146.45,145.45,145.53,9833.0,146.42,146.45,145.45,145.53,9833.0
2019-11-22 09:55:00,145.5,145.71,145.35,145.44,2201.0,145.5,145.71,145.35,145.44,2201.0
2019-11-22 10:00:00,145.44,145.44,145.1,145.34,7583.0,145.44,145.44,145.1,145.34,7583.0
2019-11-22 10:05:00,145.14,145.14,144.5,144.5,3566.0,145.14,145.14,144.5,144.5,3566.0
2019-11-22 10:10:00,144.48,144.93,144.23,144.87,2000.0,144.48,144.93,144.23,144.87,2000.0
2019-11-22 10:15:00,145.06,145.5,145.04,145.05,1001.0,145.06,145.5,145.04,145.05,1001.0
2019-11-22 10:20:00,145.05,145.12,144.51,144.72,1570.0,145.05,145.12,144.51,144.72,1570.0
2019-11-22 10:25:00,144.49,144.56,144.22,144.23,1000.0,144.49,144.56,144.22,144.23,1000.0
2019-11-22 10:30:00,144.1,144.1,143.89,143.96,1480.0,144.1,144.1,143.89,143.96,1480.0
2019-11-22 10:35:00,143.67,143.85,143.55,143.81,1000.0,143.67,143.85,143.55,143.81,1000.0
2019-11-22 10:40:00,143.81,144.25,143.8,144.1,400.0,143.81,144.25,143.8,144.1,400.0
2019-11-22 10:45:00,144.18,144.42,144.16,144.38,2196.0,144.18,144.42,144.16,144.38,2196.0
2019-11-22 10:50:00,144.34,144.37,143.95,144.15,1600.0,144.34,144.37,143.95,144.15,1600.0
2019-11-22 10:55:00,144.19,144.25,144.12,144.12,1899.0,144.19,144.25,144.12,144.12,1899.0
2019-11-22 11:00:00,144.22,144.52,143.88,143.96,3775.0,144.22,144.52,143.88,143.96,3775.0
2019-11-22 11:05:00,143.87,144.14,143.51,144.14,4343.0,143.87,144.14,143.51,144.14,4343.0
2019-11-22 11:10:00,143.98,143.98,143.71,143.85,900.0,143.98,143.98,143.71,143.85,900.0
2019-11-22 11:15:00,144.03,144.07,143.77,144.0,750.0,144.03,144.07,143.77,144.0,750.0
2019-11-22 11:20:00,144.14,144.5,144.04,144.41,6346.0,144.14,144.5,144.04,144.41,6346.0
2019-11-22 11:25:00,144.18,144.29,144.04,144.13,800.0,144.18,144.29,144.04,144.13,800.0
2019-11-22 11:30:00,144.15,144.21,144.09,144.12,607.0,144.15,144.21,144.09,144.12,607.0
2019-11-22 11:35:00,144.03,144.03,143.95,143.97,1100.0,144.03,144.03,143.95,143.97,1100.0
2019-11-22 11:40:00,143.94,143.94,143.59,143.59,600.0,143.94,143.94,143.59,143.59,600.0
2019-11-22 11:45:00,143.69,143.75,143.6,143.61,1116.0,143.69,143.75,143.6,143.61,1116.0
2019-11-22 11:50:00,143.56,143.82,143.44,143.79,1175.0,143.56,143.82,143.44,143.79,1175.0
2019-11-22 11:55:00,143.77,143.81,143.68,143.72,1102.0,143.77,143.81,143.68,143.72,1102.0
2019-11-22 12:00:00,143.72,143.77,143.41,143.52,1187.0,143.72,143.77,143.41,143.52,1187.0
2019-11-22 12:05:00,143.4,143.73,143.28,143.73,2822.0,143.4,143.73,143.28,143.73,2822.0
2019-11-22 12:10:00,143.8,143.8,143.62,143.78,700.0,143.8,143.8,143.62,143.78,700.0
2019-11-22 12:15:00,143.66,143.95,143.62,143.94,1134.0,143.66,143.95,143.62,143.94,1134.0
2019-11-22 12:20:00,144.04,144.33,144.04,144.32,2045.0,144.04,144.33,144.04,144.32,2045.0
2019-11-22 12:25:00,144.24,144.3,144.09,144.11,900.0,144.24,144.3,144.09,144.11,900.0
2019-11-22 12:30:00,144.04,144.1,143.66,143.75,2433.0,144.04,144.1,143.66,143.75,2433.0
2019-11-22 12:35:00,143.73,143.73,143.53,143.53,1900.0,143.73,143.73,143.53,143.53,1900.0
2019-11-22 12:40:00,143.53,143.68,143.46,143.46,2528.0,143.53,143.68,143.46,143.46,2528.0
2019-11-22 12:45:00,143.41,143.7,143.37,143.69,2000.0,143.41,143.7,143.37,143.69,2000.0
2019-11-22 12:50:00,143.75,143.9,143.58,143.61,1340.0,143.75,143.9,143.58,143.61,1340.0
2019-11-22 12:55:00,143.58,143.89,143.58,143.8,3210.0,143.58,143.89,143.58,143.8,3210.0
2019-11-22 13:00:00,143.9,144.19,143.79,144.17,2519.0,143.9,144.19,143.79,144.17,2519.0
2019-11-22 13:05:00,144.24,144.34,144.12,144.19,1961.0,144.24,144.34,144.12,144.19,1961.0
2019-11-22 13:10:00,144.25,144.37,144.24,144.37,600.0,144.25,144.37,144.24,144.37,600.0
2019-11-22 13:15:00,144.32,144.35,143.95,144.07,12063.0,144.32,144.35,143.95,144.07,12063.0
2019-11-22 13:20:00,144.23,144.51,144.2,144.51,3203.0,144.23,144.51,144.2,144.51,3203.0
2019-11-22 13:25:00,144.55,144.7,144.54,144.58,1072.0,144.55,144.7,144.54,144.58,1072.0
2019-11-22 13:30:00,144.58,144.64,144.35,144.47,5703.0,144.58,144.64,144.35,144.47,5703.0
2019-11-22 13:35:00,144.41,144.45,144.27,144.44,2602.0,144.41,144.45,144.27,144.44,2602.0
2019-11-22 13:40:00,144.41,144.5,144.41,144.5,940.0,144.41,144.5,144.41,144.5,940.0
2019-11-22 13:45:00,144.58,144.58,144.45,144.45,1401.0,144.58,144.58,144.45,144.45,1401.0
2019-11-22 13:50:00,144.35,144.5,144.29,144.46,9467.0,144.35,144.5,144.29,144.46,9467.0
2019-11-22 13:55:00,144.47,144.69,144.47,144.6,2344.0,144.47,144.69,144.47,144.6,2344.0
2019-11-22 14:00:00,144.57,144.62,144.44,144.44,923.0,144.57,144.62,144.44,144.44,923.0
2019-11-22 14:05:00,144.45,144.52,144.39,144.41,1800.0,144.45,144.52,144.39,144.41,1800.0
2019-11-22 14:10:00,144.53,144.59,144.33,144.4,1910.0,144.53,144.59,144.33,144.4,1910.0
2019-11-22 14:15:00,144.46,144.69,144.39,144.61,2829.0,144.46,144.69,144.39,144.61,2829.0
2019-11-22 14:20:00,144.62,145.08,144.62,145.05,3979.0,144.62,145.08,144.62,145.05,3979.0
2019-11-22 14:25:00,144.96,145.01,144.86,144.92,2006.0,144.96,145.01,144.86,144.92,2006.0
2019-11-22 14:30:00,144.89,144.89,144.62,144.62,2856.0,144.89,144.89,144.62,144.62,2856.0
2019-11-22 14:35:00,144.59,144.6,144.35,144.55,700.0,144.59,144.6,144.35,144.55,700.0
2019-11-22 14:40:00,144.54,144.82,144.53,144.82,700.0,144.54,144.82,144.53,144.82,700.0
2019-11-22 14:45:00,144.77,145.22,144.77,145.12,500.0,144.77,145.22,144.77,145.12,500.0
2019-11-22 14:50:00,145.06,145.15,145.02,145.15,700.0,145.06,145.15,145.02,145.15,700.0
2019-11-22 14:55:00,145.15,145.17,144.91,144.91,3587.0,145.15,145.17,144.91,144.91,3587.0
2019-11-22 15:00:00,144.97,144.99,144.83,144.91,2801.0,144.97,144.99,144.83,144.91,2801.0
2019-11-22 15:05:00,144.89,145.22,144.87,145.17,11928.0,144.89,145.22,144.87,145.17,11928.0
2019-11-22 15:10:00,145.16,145.16,144.73,144.75,11133.0,145.16,145.16,144.73,144.75,11133.0
2019-11-22 15:15:00,144.8,144.86,144.75,144.8,19994.0,144.8,144.86,144.75,144.8,19994.0
2019-11-22 15:20:00,144.83,144.83,144.74,144.8,1516.0,144.83,144.83,144.74,144.8,1516.0
2019-11-22 15:25:00,144.84,144.92,144.78,144.86,3700.0,144.84,144.92,144.78,144.86,3700.0
2019-11-22 15:30:00,144.84,144.86,144.75,144.79,3300.0,144.84,144.86,144.75,144.79,3300.0
2019-11-22 15:35:00,144.76,144.79,144.47,144.47,7331.0,144.76,144.79,144.47,144.47,7331.0
2019-11-22 15:40:00,144.45,144.47,144.31,144.4,4593.0,144.45,144.47,144.31,144.4,4593.0
2019-11-22 15:45:00,144.37,144.37,144.11,144.11,11427.0,144.37,144.37,144.11,144.11,11427.0
2019-11-22 15:50:00,144.13,144.45,144.07,144.44,8211.0,144.13,144.45,144.07,144.44,8211.0
2019-11-22 15:55:00,144.58,144.84,144.47,144.66,14636.0,144.58,144.84,144.47,144.66,14636.0
2019-11-25 09:30:00,145.62,145.95,145.47,145.47,8048.0,145.62,145.95,145.47,145.47,8048.0
2019-11-25 09:35:00,145.72,145.85,145.65,145.71,2900.0,145.72,145.85,145.65,145.71,2900.0
2019-11-25 09:40:00,145.79,145.79,145.0,145.0,1201.0,145.79,145.79,145.0,145.0,1201.0
2019-11-25 09:45:00,145.36,145.63,145.24,145.6,2330.0,145.36,145.63,145.24,145.6,2330.0
2019-11-25 09:50:00,145.63,145.67,145.15,145.15,3500.0,145.63,145.67,145.15,145.15,3500.0
2019-11-25 09:55:00,145.15,145.28,144.75,145.16,2500.0,145.15,145.28,144.75,145.16,2500.0
2019-11-25 10:00:00,145.26,145.27,144.7,144.71,4434.0,145.26,145.27,144.7,144.71,4434.0
2019-11-25 10:05:00,144.62,144.71,144.43,144.43,2309.0,144.62,144.71,144.43,144.43,2309.0
2019-11-25 10:10:00,144.48,144.48,143.8,143.8,3617.0,144.48,144.48,143.8,143.8,3617.0
2019-11-25 10:15:00,144.0,144.01,143.58,143.65,4642.0,144.0,144.01,143.58,143.65,4642.0
2019-11-25 10:20:00,143.76,143.94,143.37,143.42,10042.0,143.76,143.94,143.37,143.42,10042.0
2019-11-25 10:25:00,143.47,143.64,143.29,143.31,7733.0,143.47,143.64,143.29,143.31,7733.0
2019-11-25 10:30:00,143.3,143.52,143.22,143.25,6961.0,143.3,143.52,143.22,143.25,6961.0
2019-11-25 10:35:00,143.21,143.35,143.01,143.35,7362.0,143.21,143.35,143.01,143.35,7362.0
2019-11-25 10:40:00,143.43,143.72,143.35,143.49,6904.0,143.43,143.72,143.35,143.49,6904.0
2019-11-25 10:45:00,143.47,143.72,143.35,143.71,27241.0,143.47,143.72,143.35,143.71,27241.0
2019-11-25 10:50:00,143.68,144.26,143.6,144.26,16800.0,143.68,144.26,143.6,144.26,16800.0
2019-11-25 10:55:00,144.28,144.34,144.13,144.17,3602.0,144.28,144.34,144.13,144.17,3602.0
2019-11-25 11:00:00,144.26,144.33,144.08,144.14,21439.0,144.26,144.33,144.08,144.14,21439.0
2019-11-25 11:05:00,144.14,144.49,144.13,144.37,25068.0,144.14,144.49,144.13,144.37,25068.0
2019-11-25 11:10:00,144.28,144.29,143.92,143.92,10303.0,144.28,144.29,143.92,143.92,10303.0
2019-11-25 11:15:00,143.92,144.73,143.92,144.73,3544.0,143.92,144.73,143.92,144.73,3544.0
2019-11-25 11:20:00,144.81,144.81,144.34,144.38,5753.0,144.81,144.81,144.34,144.38,5753.0
2019-11-25 11:25:00,144.47,144.62,144.39,144.46,5442.0,144.47,144.62,144.39,144.46,5442.0
2019-11-25 11:30:00,144.53,144.61,144.35,144.6,4100.0,144.53,144.61,144.35,144.6,4100.0
2019-11-25 11:35:00,144.58,145.56,144.57,145.56,8233.0,144.58,145.56,144.57,145.56,8233.0
2019-11-25 11:40:00,145.5,145.92,145.47,145.92,2800.0,145.5,145.92,145.47,145.92,2800.0
2019-11-25 11:45:00,145.92,146.1,145.74,145.86,4921.0,145.92,146.1,145.74,145.86,4921.0
2019-11-25 11:50:00,145.96,146.3,145.9,146.3,2700.0,145.96,146.3,145.9,146.3,2700.0
2019-11-25 11:55:00,146.25,146.34,146.17,146.34,2200.0,146.25,146.34,146.17,146.34,2200.0
2019-11-25 12:00:00,146.23,146.61,146.23,146.28,5752.0,146.23,146.61,146.23,146.28,5752.0
2019-11-25 12:05:00,146.34,146.4,146.0,146.1,2769.0,146.34,146.4,146.0,146.1,2769.0
2019-11-25 12:10:00,146.0,146.0,145.77,145.77,593.0,146.0,146.0,145.77,145.77,593.0
2019-11-25 12:15:00,145.83,145.85,145.51,145.61,1711.0,145.83,145.85,145.51,145.61,1711.0
2019-11-25 12:20:00,145.62,145.69,145.39,145.39,2359.0,145.62,145.69,145.39,145.39,2359.0
2019-11-25 12:25:00,145.47,145.48,145.22,145.36,1200.0,145.47,145.48,145.22,145.36,1200.0
2019-11-25 12:30:00,145.47,145.66,145.47,145.62,1900.0,145.47,145.66,145.47,145.62,1900.0
2019-11-25 12:35:00,145.5,145.62,145.38,145.47,1712.0,145.5,145.62,145.38,145.47,1712.0
2019-11-25 12:40:00,145.52,145.7,145.51,145.7,1705.0,145.52,145.7,145.51,145.7,1705.0
2019-11-25 12:45:00,145.73,145.8,145.61,145.72,5848.0,145.73,145.8,145.61,145.72,5848.0
2019-11-25 12:50:00,145.64,145.67,145.23,145.23,1600.0,145.64,145.67,145.23,145.23,1600.0
2019-11-25 12:55:00,145.19,145.38,145.18,145.28,3502.0,145.19,145.38,145.18,145.28,3502.0
2019-11-25 13:00:00,145.36,145.51,145.27,145.27,2418.0,145.36,145.51,145.27,145.27,2418.0
2019-11-25 13:05:00,145.28,145.28,145.07,145.07,1557.0,145.28,145.28,145.07,145.07,1557.0
2019-11-25 13:10:00,145.07,145.32,145.07,145.32,800.0,145.07,145.32,145.07,145.32,800.0
2019-11-25 13:15:00,145.37,145.38,145.26,145.26,700.0,145.37,145.38,145.26,145.26,700.0
2019-11-25 13:20:00,145.19,145.55,145.18,145.53,2917.0,145.19,145.55,145.18,145.53,2917.0
2019-11-25 13:25:00,145.51,145.56,145.47,145.47,1416.0,145.51,145.56,145.47,145.47,1416.0
2019-11-25 13:30:00,145.51,145.58,145.51,145.54,318.0,145.51,145.58,145.51,145.54,318.0
2019-11-25 13:35:00,145.55,145.64,145.55,145.56,300.0,145.55,145.64,145.55,145.56,300.0
2019-11-25 13:40:00,145.57,145.81,145.49,145.72,4563.0,145.57,145.81,145.49,145.72,4563.0
2019-11-25 13:45:00,145.75,146.22,145.75,146.22,4742.0,145.75,146.22,145.75,146.22,4742.0
2019-11-25 13:50:00,146.1,146.1,145.73,145.73,2421.0,146.1,146.1,145.73,145.73,2421.0
2019-11-25 13:55:00,145.72,145.82,145.62,145.67,2674.0,145.72,145.82,145.62,145.67,2674.0
2019-11-25 14:00:00,145.56,145.57,145.4,145.43,7003.0,145.56,145.57,145.4,145.43,7003.0
2019-11-25 14:05:00,145.43,145.5,145.4,145.43,3600.0,145.43,145.5,145.4,145.43,3600.0
2019-11-25 14:10:00,145.49,145.71,145.46,145.71,1600.0,145.49,145.71,145.46,145.71,1600.0
2019-11-25 14:15:00,145.76,145.79,145.68,145.69,1112.0,145.76,145.79,145.68,145.69,1112.0
2019-11-25 14:20:00,145.72,145.75,145.63,145.74,2627.0,145.72,145.75,145.63,145.74,2627.0
2019-11-25 14:25:00,145.69,145.79,145.69,145.76,1646.0,145.69,145.79,145.69,145.76,1646.0
2019-11-25 14:30:00,145.78,145.95,145.74,145.82,2509.0,145.78,145.95,145.74,145.82,2509.0
2019-11-25 14:35:00,145.86,145.88,145.76,145.76,1314.0,145.86,145.88,145.76,145.76,1314.0
2019-11-25 14:40:00,145.82,145.95,145.82,145.85,1305.0,145.82,145.95,145.82,145.85,1305.0
2019-11-25 14:45:00,145.85,145.85,145.8,145.82,900.0,145.85,145.85,145.8,145.82,900.0
2019-11-25 14:50:00,145.82,146.02,145.82,146.02,3520.0,145.82,146.02,145.82,146.02,3520.0
2019-11-25 14:55:00,146.0,146.08,145.98,146.03,4104.0,146.0,146.08,145.98,146.03,4104.0
2019-11-25 15:00:00,146.0,146.03,145.94,145.99,5352.0,146.0,146.03,145.94,145.99,5352.0
2019-11-25 15:05:00,145.95,146.19,145.94,146.1,3337.0,145.95,146.19,145.94,146.1,3337.0
2019-11-25 15:10:00,146.1,146.16,145.99,146.03,2300.0,146.1,146.16,145.99,146.03,2300.0
2019-11-25 15:15:00,146.07,146.21,146.07,146.12,2122.0,146.07,146.21,146.07,146.12,2122.0
2019-11-25 15:20:00,146.18,146.22,146.09,146.12,3601.0,146.18,146.22,146.09,146.12,3601.0
2019-11-25 15:25:00,146.06,146.07,145.99,146.02,3512.0,146.06,146.07,145.99,146.02,3512.0
2019-11-25 15:30:00,146.03,146.04,145.88,145.97,6000.0,146.03,146.04,145.88,145.97,6000.0
2019-11-25 15:35:00,145.93,145.93,145.88,145.91,7243.0,145.93,145.93,145.88,145.91,7243.0
2019-11-25 15:40:00,145.89,145.89,145.76,145.8,5071.0,145.89,145.89,145.76,145.8,5071.0
2019-11-25 15:45:00,145.8,146.02,145.79,145.98,23731.0,145.8,146.02,145.79,145.98,23731.0
2019-11-25 15:50:00,145.96,146.0,145.81,145.86,13271.0,145.96,146.0,145.81,145.86,13271.0
2019-11-25 15:55:00,145.9,146.1,145.87,146.09,24871.0,145.9,146.1,145.87,146.09,24871.0
2019-11-26 09:30:00,147.39,148.21,147.11,147.67,14225.0,147.39,148.21,147.11,147.67,14225.0
2019-11-26 09:35:00,148.0,148.61,147.91,148.61,3927.0,148.0,148.61,147.91,148.61,3927.0
2019-11-26 09:40:00,148.3,149.75,148.3,149.51,4951.0,148.3,149.75,148.3,149.51,4951.0
2019-11-26 09:45:00,149.53,149.75,149.29,149.47,3005.0,149.53,149.75,149.29,149.47,3005.0
2019-11-26 09:50:00,149.31,150.27,149.3,149.99,3855.0,149.31,150.27,149.3,149.99,3855.0
2019-11-26 09:55:00,149.99,150.19,149.69,149.78,6275.0,149.99,150.19,149.69,149.78,6275.0
2019-11-26 10:00:00,149.8,149.99,149.52,149.67,4900.0,149.8,149.99,149.52,149.67,4900.0
2019-11-26 10:05:00,149.46,149.79,149.26,149.4,6296.0,149.46,149.79,149.26,149.4,6296.0
2019-11-26 10:10:00,149.39,149.96,149.25,149.95,6880.0,149.39,149.96,149.25,149.95,6880.0
2019-11-26 10:15:00,149.84,150.43,149.75,149.85,9734.0,149.84,150.43,149.75,149.85,9734.0
2019-11-26 10:20:00,149.88,150.01,149.75,150.01,2601.0,149.88,150.01,149.75,150.01,2601.0
2019-11-26 10:25:00,149.94,150.05,149.79,149.91,2202.0,149.94,150.05,149.79,149.91,2202.0
2019-11-26 10:30:00,149.93,150.04,149.78,149.96,3367.0,149.93,150.04,149.78,149.96,3367.0
2019-11-26 10:35:00,149.93,149.93,149.19,149.21,7350.0,149.93,149.93,149.19,149.21,7350.0
2019-11-26 10:40:00,149.19,149.36,148.71,148.71,2250.0,149.19,149.36,148.71,148.71,2250.0
2019-11-26 10:45:00,148.73,149.07,148.7,148.84,3900.0,148.73,149.07,148.7,148.84,3900.0
2019-11-26 10:50:00,148.63,148.95,148.63,148.79,2735.0,148.63,148.95,148.63,148.79,2735.0
2019-11-26 10:55:00,148.81,148.94,148.78,148.8,2310.0,148.81,148.94,148.78,148.8,2310.0
2019-11-26 11:00:00,148.86,149.06,148.71,149.03,2100.0,148.86,149.06,148.71,149.03,2100.0
2019-11-26 11:05:00,148.98,149.15,148.91,149.02,2055.0,148.98,149.15,148.91,149.02,2055.0
2019-11-26 11:10:00,148.94,149.19,148.9,149.09,1700.0,148.94,149.19,148.9,149.09,1700.0
2019-11-26 11:15:00,148.98,149.0,148.79,148.86,2337.0,148.98,149.0,148.79,148.86,2337.0
2019-11-26 11:20:00,148.72,148.86,148.59,148.59,2100.0,148.72,148.86,148.59,148.59,2100.0
2019-11-26 11:25:00,148.51,148.61,148.38,148.5,1000.0,148.51,148.61,148.38,148.5,1000.0
2019-11-26 11:30:00,148.52,148.76,148.4,148.63,2923.0,148.52,148.76,148.4,148.63,2923.0
2019-11-26 11:35:00,148.66,148.66,148.34,148.41,2101.0,148.66,148.66,148.34,148.41,2101.0
2019-11-26 11:40:00,148.47,148.67,148.36,148.54,2007.0,148.47,148.67,148.36,148.54,2007.0
2019-11-26 11:45:00,148.53,148.64,148.46,148.55,2580.0,148.53,148.64,148.46,148.55,2580.0
2019-11-26 11:50:00,148.6,148.6,148.43,148.5,3000.0,148.6,148.6,148.43,148.5,3000.0
2019-11-26 11:55:00,148.47,148.48,148.33,148.37,2402.0,148.47,148.48,148.33,148.37,2402.0
2019-11-26 12:00:00,148.32,148.57,148.32,148.47,6303.0,148.32,148.57,148.32,148.47,6303.0
2019-11-26 12:05:00,148.54,149.13,148.51,149.13,4935.0,148.54,149.13,148.51,149.13,4935.0
2019-11-26 12:10:00,149.0,149.24,148.96,149.12,5384.0,149.0,149.24,148.96,149.12,5384.0
2019-11-26 12:15:00,149.15,149.55,149.15,149.3,2687.0,149.15,149.55,149.15,149.3,2687.0
2019-11-26 12:20:00,149.28,149.37,149.24,149.27,1902.0,149.28,149.37,149.24,149.27,1902.0
2019-11-26 12:25:00,149.43,149.54,149.27,149.46,2025.0,149.43,149.54,149.27,149.46,2025.0
2019-11-26 12:30:00,149.46,149.47,149.3,149.3,1400.0,149.46,149.47,149.3,149.3,1400.0
2019-11-26 12:35:00,149.35,149.4,149.32,149.34,1800.0,149.35,149.4,149.32,149.34,1800.0
2019-11-26 12:40:00,149.33,149.33,149.26,149.33,2526.0,149.33,149.33,149.26,149.33,2526.0
2019-11-26 12:45:00,149.33,149.54,149.29,149.47,1400.0,149.33,149.54,149.29,149.47,1400.0
2019-11-26 12:50:00,149.43,149.61,149.39,149.55,2200.0,149.43,149.61,149.39,149.55,2200.0
2019-11-26 12:55:00,149.59,149.99,149.56,149.97,5551.0,149.59,149.99,149.56,149.97,5551.0
2019-11-26 13:00:00,149.98,150.13,149.9,149.93,3029.0,149.98,150.13,149.9,149.93,3029.0
2019-11-26 13:05:00,149.9,149.94,149.83,149.9,2697.0,149.9,149.94,149.83,149.9,2697.0
2019-11-26 13:10:00,149.89,150.03,149.89,149.97,2401.0,149.89,150.03,149.89,149.97,2401.0
2019-11-26 13:15:00,149.99,150.03,149.95,150.0,2800.0,149.99,150.03,149.95,150.0,2800.0
2019-11-26 13:20:00,150.0,150.0,149.52,149.56,9150.0,150.0,150.0,149.52,149.56,9150.0
2019-11-26 13:25:00,149.52,149.68,149.51,149.68,2393.0,149.52,149.68,149.51,149.68,2393.0
2019-11-26 13:30:00,149.71,149.87,149.69,149.69,1300.0,149.71,149.87,149.69,149.69,1300.0
2019-11-26 13:35:00,149.59,149.59,149.4,149.43,2100.0,149.59,149.59,149.4,149.43,2100.0
2019-11-26 13:40:00,149.5,149.5,149.32,149.47,4775.0,149.5,149.5,149.32,149.47,4775.0
2019-11-26 13:45:00,149.5,149.51,149.35,149.36,1800.0,149.5,149.51,149.35,149.36,1800.0
2019-11-26 13:50:00,149.32,149.54,149.11,149.5,4913.0,149.32,149.54,149.11,149.5,4913.0
2019-11-26 13:55:00,149.47,149.62,149.45,149.62,6713.0,149.47,149.62,149.45,149.62,6713.0
2019-11-26 14:00:00,149.64,149.75,149.63,149.75,1106.0,149.64,149.75,149.63,149.75,1106.0
2019-11-26 14:05:00,149.88,149.91,149.72,149.88,2405.0,149.88,149.91,149.72,149.88,2405.0
2019-11-26 14:10:00,149.92,149.94,149.71,149.76,3319.0,149.92,149.94,149.71,149.76,3319.0
2019-11-26 14:15:00,149.78,149.91,149.76,149.83,2620.0,149.78,149.91,149.76,149.83,2620.0
2019-11-26 14:20:00,149.8,149.83,149.71,149.81,2525.0,149.8,149.83,149.71,149.81,2525.0
2019-11-26 14:25:00,149.85,149.87,149.65,149.72,2608.0,149.85,149.87,149.65,149.72,2608.0
2019-11-26 14:30:00,149.7,149.72,149.5,149.52,1600.0,149.7,149.72,149.5,149.52,1600.0
2019-11-26 14:35:00,149.5,149.79,149.44,149.78,5640.0,149.5,149.79,149.44,149.78,5640.0
2019-11-26 14:40:00,149.83,149.89,149.76,149.87,2671.0,149.83,149.89,149.76,149.87,2671.0
2019-11-26 14:45:00,149.92,149.99,149.73,149.77,4322.0,149.92,149.99,149.73,149.77,4322.0
2019-11-26 14:50:00,149.77,150.15,149.73,150.09,6821.0,149.77,150.15,149.73,150.09,6821.0
2019-11-26 14:55:00,150.13,150.58,150.04,150.58,7392.0,150.13,150.58,150.04,150.58,7392.0
2019-11-26 15:00:00,150.5,150.63,150.5,150.61,5397.0,150.5,150.63,150.5,150.61,5397.0
2019-11-26 15:05:00,150.71,150.71,150.38,150.45,5194.0,150.71,150.71,150.38,150.45,5194.0
2019-11-26 15:10:00,150.5,150.52,150.29,150.3,3488.0,150.5,150.52,150.29,150.3,3488.0
2019-11-26 15:15:00,150.34,150.59,150.34,150.49,3135.0,150.34,150.59,150.34,150.49,3135.0
2019-11-26 15:20:00,150.49,150.52,150.39,150.43,4381.0,150.49,150.52,150.39,150.43,4381.0
2019-11-26 15:25:00,150.47,150.47,150.12,150.13,2888.0,150.47,150.47,150.12,150.13,2888.0
2019-11-26 15:30:00,150.16,150.45,149.97,149.99,6386.0,150.16,150.45,149.97,149.99,6386.0
2019-11-26 15:35:00,149.99,150.27,149.94,150.23,6719.0,149.99,150.27,149.94,150.23,6719.0
2019-11-26 15:40:00,150.12,150.16,149.85,149.99,7206.0,150.12,150.16,149.85,149.99,7206.0
2019-11-26 15:45:00,149.97,150.55,149.96,150.38,12436.0,149.97,150.55,149.96,150.38,12436.0
2019-11-26 15:50:00,150.38,150.57,150.21,150.54,20261.0,150.38,150.57,150.21,150.54,20261.0
2019-11-26 15:55:00,150.52,150.6,150.28,150.33,36782.0,150.52,150.6,150.28,150.33,36782.0
2019-11-27 09:30:00,150.89,151.61,150.89,151.38,5270.0,150.89,151.61,150.89,151.38,5270.0
2019-11-27 09:35:00,151.41,151.67,151.09,151.13,3539.0,151.41,151.67,151.09,151.13,3539.0
2019-11-27 09:40:00,150.68,150.68,150.13,150.45,4708.0,150.68,150.68,150.13,150.45,4708.0
2019-11-27 09:45:00,150.27,150.84,150.05,150.73,2550.0,150.27,150.84,150.05,150.73,2550.0
2019-11-27 09:50:00,150.78,150.79,150.28,150.64,5944.0,150.78,150.79,150.28,150.64,5944.0
2019-11-27 09:55:00,150.62,150.81,150.61,150.71,1666.0,150.62,150.81,150.61,150.71,1666.0
2019-11-27 10:00:00,150.75,151.32,150.75,151.16,2422.0,150.75,151.32,150.75,151.16,2422.0
2019-11-27 10:05:00,151.01,151.17,151.01,151.16,1213.0,151.01,151.17,151.01,151.16,1213.0
2019-11-27 10:10:00,151.5,151.6,151.37,151.6,507.0,151.5,151.6,151.37,151.6,507.0
2019-11-27 10:15:00,151.58,151.68,151.3,151.5,5100.0,151.58,151.68,151.3,151.5,5100.0
2019-11-27 10:20:00,151.33,151.51,151.31,151.34,700.0,151.33,151.51,151.31,151.34,700.0
2019-11-27 10:25:00,151.3,151.67,151.27,151.67,2035.0,151.3,151.67,151.27,151.67,2035.0
2019-11-27 10:30:00,151.4,151.47,151.26,151.36,600.0,151.4,151.47,151.26,151.36,600.0
2019-11-27 10:35:00,151.31,151.31,150.95,151.02,2679.0,151.31,151.31,150.95,151.02,2679.0
2019-11-27 10:40:00,150.93,150.93,150.44,150.56,3977.0,150.93,150.93,150.44,150.56,3977.0
2019-11-27 10:45:00,150.51,150.59,150.47,150.56,1300.0,150.51,150.59,150.47,150.56,1300.0
2019-11-27 10:50:00,150.41,150.64,150.36,150.36,3604.0,150.41,150.64,150.36,150.36,3604.0
2019-11-27 10:55:00,150.45,150.92,150.45,150.81,1609.0,150.45,150.92,150.45,150.81,1609.0
2019-11-27 11:00:00,150.76,150.89,150.63,150.89,600.0,150.76,150.89,150.63,150.89,600.0
2019-11-27 11:05:00,150.88,151.05,150.76,151.05,1100.0,150.88,151.05,150.76,151.05,1100.0
2019-11-27 11:10:00,150.96,151.3,150.94,151.19,1629.0,150.96,151.3,150.94,151.19,1629.0
2019-11-27 11:15:00,151.12,151.3,151.1,151.11,700.0,151.12,151.3,151.1,151.11,700.0
2019-11-27 11:20:00,151.19,151.34,151.18,151.27,700.0,151.19,151.34,151.18,151.27,700.0
2019-11-27 11:25:00,151.14,151.25,151.12,151.14,901.0,151.14,151.25,151.12,151.14,901.0
2019-11-27 11:30:00,151.12,151.12,150.7,150.8,600.0,151.12,151.12,150.7,150.8,600.0
2019-11-27 11:35:00,150.71,151.09,150.7,151.09,1653.0,150.71,151.09,150.7,151.09,1653.0
2019-11-27 11:40:00,151.05,151.19,151.02,151.1,1800.0,151.05,151.19,151.02,151.1,1800.0
2019-11-27 11:45:00,151.1,151.1,150.93,151.05,2305.0,151.1,151.1,150.93,151.05,2305.0
2019-11-27 11:50:00,151.0,151.04,150.95,151.0,920.0,151.0,151.04,150.95,151.0,920.0
2019-11-27 11:55:00,151.0,151.05,150.99,151.05,200.0,151.0,151.05,150.99,151.05,200.0
2019-11-27 12:00:00,150.97,151.02,150.9,150.91,800.0,150.97,151.02,150.9,150.91,800.0
2019-11-27 12:05:00,150.93,151.19,150.93,151.19,1101.0,150.93,151.19,150.93,151.19,1101.0
2019-11-27 12:10:00,151.16,151.23,151.02,151.02,1172.0,151.16,151.23,151.02,151.02,1172.0
2019-11-27 12:15:00,150.92,150.94,150.9,150.94,719.0,150.92,150.94,150.9,150.94,719.0
2019-11-27 12:20:00,150.91,150.91,150.79,150.79,400.0,150.91,150.91,150.79,150.79,400.0
2019-11-27 12:25:00,150.82,150.9,150.77,150.8,1205.0,150.82,150.9,150.77,150.8,1205.0
2019-11-27 12:30:00,150.84,150.92,150.83,150.92,1200.0,150.84,150.92,150.83,150.92,1200.0
2019-11-27 12:35:00,150.9,150.94,150.81,150.81,911.0,150.9,150.94,150.81,150.81,911.0
2019-11-27 12:40:00,150.84,150.84,150.75,150.84,720.0,150.84,150.84,150.75,150.84,720.0
2019-11-27 12:45:00,150.78,150.89,150.78,150.78,347.0,150.78,150.89,150.78,150.78,347.0
2019-11-27 12:50:00,150.72,150.82,150.66,150.78,1400.0,150.72,150.82,150.66,150.78,1400.0
2019-11-27 12:55:00,150.78,150.82,150.68,150.75,2100.0,150.78,150.82,150.68,150.75,2100.0
2019-11-27 13:00:00,150.8,151.03,150.8,150.94,1626.0,150.8,151.03,150.8,150.94,1626.0
2019-11-27 13:05:00,150.94,150.94,150.94,150.94,0.0,150.94,150.94,150.94,150.94,0.0
2019-11-27 13:10:00,150.77,150.78,150.68,150.78,300.0,150.77,150.78,150.68,150.78,300.0
2019-11-27 13:15:00,150.78,150.78,150.6,150.6,400.0,150.78,150.78,150.6,150.6,400.0
2019-11-27 13:20:00,150.7,150.96,150.67,150.77,4175.0,150.7,150.96,150.67,150.77,4175.0
2019-11-27 13:25:00,150.81,150.89,150.81,150.89,300.0,150.81,150.89,150.81,150.89,300.0
2019-11-27 13:30:00,150.78,150.9,150.71,150.81,3075.0,150.78,150.9,150.71,150.81,3075.0
2019-11-27 13:35:00,150.84,151.11,150.84,151.09,1687.0,150.84,151.11,150.84,151.09,1687.0
2019-11-27 13:40:00,151.17,151.19,151.16,151.19,400.0,151.17,151.19,151.16,151.19,400.0
2019-11-27 13:45:00,151.0,151.0,150.82,150.99,9333.0,151.0,151.0,150.82,150.99,9333.0
2019-11-27 13:50:00,151.04,151.17,150.93,151.05,8379.0,151.04,151.17,150.93,151.05,8379.0
2019-11-27 13:55:00,151.17,151.26,151.17,151.21,916.0,151.17,151.26,151.17,151.21,916.0
2019-11-27 14:00:00,151.16,151.31,150.94,150.94,721.0,151.16,151.31,150.94,150.94,721.0
2019-11-27 14:05:00,150.97,150.98,150.32,150.56,53884.0,150.97,150.98,150.32,150.56,53884.0
2019-11-27 14:10:00,150.58,150.66,150.43,150.44,1011.0,150.58,150.66,150.43,150.44,1011.0
2019-11-27 14:15:00,150.31,150.5,150.3,150.47,2400.0,150.31,150.5,150.3,150.47,2400.0
2019-11-27 14:20:00,150.47,150.48,150.38,150.44,2118.0,150.47,150.48,150.38,150.44,2118.0
2019-11-27 14:25:00,150.3,150.36,150.18,150.2,1300.0,150.3,150.36,150.18,150.2,1300.0
2019-11-27 14:30:00,150.19,150.32,150.14,150.31,6245.0,150.19,150.32,150.14,150.31,6245.0
2019-11-27 14:35:00,150.36,150.39,150.26,150.38,1250.0,150.36,150.39,150.26,150.38,1250.0
2019-11-27 14:40:00,150.22,150.37,150.02,150.37,12317.0,150.22,150.37,150.02,150.37,12317.0
2019-11-27 14:45:00,150.37,150.83,150.36,150.76,17071.0,150.37,150.83,150.36,150.76,17071.0
2019-11-27 14:50:00,150.73,151.2,150.73,151.15,12053.0,150.73,151.2,150.73,151.15,12053.0
2019-11-27 14:55:00,150.99,151.29,150.98,151.18,3966.0,150.99,151.29,150.98,151.18,3966.0
2019-11-27 15:00:00,151.11,151.3,151.1,151.22,3863.0,151.11,151.3,151.1,151.22,3863.0
2019-11-27 15:05:00,151.18,151.42,151.17,151.42,3504.0,151.18,151.42,151.17,151.42,3504.0
2019-11-27 15:10:00,151.4,151.58,151.15,151.24,7392.0,151.4,151.58,151.15,151.24,7392.0
2019-11-27 15:15:00,151.3,151.43,151.23,151.23,4677.0,151.3,151.43,151.23,151.23,4677.0
2019-11-27 15:20:00,151.22,151.43,151.12,151.13,3810.0,151.22,151.43,151.12,151.13,3810.0
2019-11-27 15:25:00,151.14,151.35,151.06,151.3,5319.0,151.14,151.35,151.06,151.3,5319.0
2019-11-27 15:30:00,151.26,151.38,151.25,151.25,1409.0,151.26,151.38,151.25,151.25,1409.0
2019-11-27 15:35:00,151.25,151.35,151.22,151.27,4373.0,151.25,151.35,151.22,151.27,4373.0
2019-11-27 15:40:00,151.27,151.53,151.26,151.43,5806.0,151.27,151.53,151.26,151.43,5806.0
2019-11-27 15:45:00,151.44,151.7,151.44,151.48,7086.0,151.44,151.7,151.44,151.48,7086.0
2019-11-27 15:50:00,151.47,151.54,151.34,151.53,10260.0,151.47,151.54,151.34,151.53,10260.0
2019-11-27 15:55:00,151.5,151.55,151.24,151.26,23252.0,151.5,151.55,151.24,151.26,23252.0
2019-11-29 09:30:00,150.88,150.88,150.85,150.85,2792.0,150.88,150.88,150.85,150.85,2792.0
2019-11-29 09:35:00,150.86,151.01,150.54,150.55,500.0,150.86,151.01,150.54,150.55,500.0
2019-11-29 09:40:00,150.04,150.61,150.0,150.41,4113.0,150.04,150.61,150.0,150.41,4113.0
2019-11-29 09:45:00,150.41,150.77,150.41,150.6,2500.0,150.41,150.77,150.41,150.6,2500.0
2019-11-29 09:50:00,150.54,150.91,150.54,150.91,800.0,150.54,150.91,150.54,150.91,800.0
2019-11-29 09:55:00,150.93,151.48,150.93,151.46,1181.0,150.93,151.48,150.93,151.46,1181.0
2019-11-29 10:00:00,151.05,151.54,151.04,151.49,800.0,151.05,151.54,151.04,151.49,800.0
2019-11-29 10:05:00,151.69,151.69,151.4,151.59,400.0,151.69,151.69,151.4,151.59,400.0
2019-11-29 10:10:00,151.59,151.59,151.59,151.59,0.0,151.59,151.59,151.59,151.59,0.0
2019-11-29 10:15:00,151.66,151.83,151.65,151.75,1600.0,151.66,151.83,151.65,151.75,1600.0
2019-11-29 10:20:00,151.75,151.76,151.21,151.21,3104.0,151.75,151.76,151.21,151.21,3104.0
2019-11-29 10:25:00,151.2,151.34,151.0,151.31,2563.0,151.2,151.34,151.0,151.31,2563.0
2019-11-29 10:30:00,151.24,151.31,150.99,151.18,3231.0,151.24,151.31,150.99,151.18,3231.0
2019-11-29 10:35:00,151.14,151.29,150.96,151.14,1503.0,151.14,151.29,150.96,151.14,1503.0
2019-11-29 10:40:00,151.18,151.48,151.13,151.45,3622.0,151.18,151.48,151.13,151.45,3622.0
2019-11-29 10:45:00,151.5,151.5,151.49,151.5,300.0,151.5,151.5,151.49,151.5,300.0
2019-11-29 10:50:00,151.39,151.78,151.38,151.7,1460.0,151.39,151.78,151.38,151.7,1460.0
2019-11-29 10:55:00,151.66,151.66,151.66,151.66,300.0,151.66,151.66,151.66,151.66,300.0
2019-11-29 11:00:00,151.59,151.6,151.1,151.22,1413.0,151.59,151.6,151.1,151.22,1413.0
2019-11-29 11:05:00,151.28,151.28,151.24,151.28,406.0,151.28,151.28,151.24,151.28,406.0
2019-11-29 11:10:00,151.22,151.22,150.78,151.15,6828.0,151.22,151.22,150.78,151.15,6828.0
2019-11-29 11:15:00,151.17,151.19,150.88,150.92,1705.0,151.17,151.19,150.88,150.92,1705.0
2019-11-29 11:20:00,150.91,150.99,150.78,150.95,3651.0,150.91,150.99,150.78,150.95,3651.0
2019-11-29 11:25:00,150.95,151.18,150.86,150.86,1900.0,150.95,151.18,150.86,150.86,1900.0
2019-11-29 11:30:00,151.11,151.18,150.92,151.05,2100.0,151.11,151.18,150.92,151.05,2100.0
2019-11-29 11:35:00,150.89,151.22,150.89,151.04,2160.0,150.89,151.22,150.89,151.04,2160.0
2019-11-29 11:40:00,151.01,151.09,150.88,150.94,2460.0,151.01,151.09,150.88,150.94,2460.0
2019-11-29 11:45:00,150.88,151.48,150.87,151.48,2304.0,150.88,151.48,150.87,151.48,2304.0
2019-11-29 11:50:00,151.6,151.63,151.25,151.35,801.0,151.6,151.63,151.25,151.35,801.0
2019-11-29 11:55:00,151.33,151.72,151.32,151.72,1905.0,151.33,151.72,151.32,151.72,1905.0
2019-11-29 12:00:00,151.69,151.7,151.56,151.56,1365.0,151.69,151.7,151.56,151.56,1365.0
2019-11-29 12:05:00,151.5,151.56,151.33,151.44,2370.0,151.5,151.56,151.33,151.44,2370.0
2019-11-29 12:10:00,151.44,151.44,151.21,151.22,807.0,151.44,151.44,151.21,151.22,807.0
2019-11-29 12:15:00,151.21,151.21,151.08,151.08,900.0,151.21,151.21,151.08,151.08,900.0
2019-11-29 12:20:00,151.04,151.13,150.91,150.96,1240.0,151.04,151.13,150.91,150.96,1240.0
2019-11-29 12:25:00,151.03,151.04,150.93,151.03,1964.0,151.03,151.04,150.93,151.03,1964.0
2019-11-29 12:30:00,151.0,151.23,150.95,151.1,4409.0,151.0,151.23,150.95,151.1,4409.0
2019-11-29 12:35:00,151.13,151.16,150.93,151.05,2770.0,151.13,151.16,150.93,151.05,2770.0
2019-11-29 12:40:00,151.04,151.07,150.95,151.07,2003.0,151.04,151.07,150.95,151.07,2003.0
2019-11-29 12:45:00,151.11,151.32,151.11,151.2,4409.0,151.11,151.32,151.11,151.2,4409.0
2019-11-29 12:50:00,151.06,151.08,150.84,150.89,4391.0,151.06,151.08,150.84,150.89,4391.0
2019-11-29 12:55:00,150.89,150.96,150.5,150.9,10066.0,150.89,150.96,150.5,150.9,10066.0
2019-12-02 09:30:00,150.23,151.0,148.61,149.18,14249.0,150.23,151.0,148.61,149.18,14249.0
2019-12-02 09:35:00,149.22,149.22,148.29,148.32,6473.0,149.22,149.22,148.29,148.32,6473.0
2019-12-02 09:40:00,148.3,148.55,147.6,147.87,6319.0,148.3,148.55,147.6,147.87,6319.0
2019-12-02 09:45:00,148.09,148.1,146.47,146.48,3830.0,148.09,148.1,146.47,146.48,3830.0
2019-12-02 09:50:00,146.59,146.83,145.97,145.97,3775.0,146.59,146.83,145.97,145.97,3775.0
2019-12-02 09:55:00,145.91,146.09,145.15,145.15,3408.0,145.91,146.09,145.15,145.15,3408.0
2019-12-02 10:00:00,145.34,145.69,144.9,145.58,10247.0,145.34,145.69,144.9,145.58,10247.0
2019-12-02 10:05:00,145.43,145.52,144.94,145.24,3418.0,145.43,145.52,144.94,145.24,3418.0
2019-12-02 10:10:00,145.29,145.94,145.29,145.81,900.0,145.29,145.94,145.29,145.81,900.0
2019-12-02 10:15:00,145.81,146.07,145.76,145.81,2695.0,145.81,146.07,145.76,145.81,2695.0
2019-12-02 10:20:00,145.86,145.95,144.94,144.94,4550.0,145.86,145.95,144.94,144.94,4550.0
2019-12-02 10:25:00,144.81,145.2,144.57,144.91,4075.0,144.81,145.2,144.57,144.91,4075.0
2019-12-02 10:30:00,145.05,145.11,144.62,144.8,2512.0,145.05,145.11,144.62,144.8,2512.0
2019-12-02 10:35:00,144.36,144.89,144.13,144.72,5400.0,144.36,144.89,144.13,144.72,5400.0
2019-12-02 10:40:00,144.62,145.11,144.61,144.99,3812.0,144.62,145.11,144.61,144.99,3812.0
2019-12-02 10:45:00,144.97,145.4,144.42,144.56,4908.0,144.97,145.4,144.42,144.56,4908.0
2019-12-02 10:50:00,144.62,144.76,144.45,144.61,4605.0,144.62,144.76,144.45,144.61,4605.0
2019-12-02 10:55:00,144.61,144.72,144.3,144.49,3841.0,144.61,144.72,144.3,144.49,3841.0
2019-12-02 11:00:00,144.4,144.89,144.35,144.68,5255.0,144.4,144.89,144.35,144.68,5255.0
2019-12-02 11:05:00,144.65,144.65,144.28,144.3,3704.0,144.65,144.65,144.28,144.3,3704.0
2019-12-02 11:10:00,144.19,144.47,144.06,144.41,3910.0,144.19,144.47,144.06,144.41,3910.0
2019-12-02 11:15:00,144.41,144.88,144.3,144.88,13564.0,144.41,144.88,144.3,144.88,13564.0
2019-12-02 11:20:00,144.83,145.1,144.74,144.97,3475.0,144.83,145.1,144.74,144.97,3475.0
2019-12-02 11:25:00,145.11,145.14,144.93,145.14,4200.0,145.11,145.14,144.93,145.14,4200.0
2019-12-02 11:30:00,144.96,145.03,144.53,144.61,6798.0,144.96,145.03,144.53,144.61,6798.0
2019-12-02 11:35:00,144.79,144.93,144.72,144.93,3074.0,144.79,144.93,144.72,144.93,3074.0
2019-12-02 11:40:00,145.04,145.22,144.99,145.15,1700.0,145.04,145.22,144.99,145.15,1700.0
2019-12-02 11:45:00,145.15,145.38,145.09,145.31,1800.0,145.15,145.38,145.09,145.31,1800.0
2019-12-02 11:50:00,145.34,145.46,145.21,145.45,1800.0,145.34,145.46,145.21,145.45,1800.0
2019-12-02 11:55:00,145.44,145.45,145.25,145.3,1400.0,145.44,145.45,145.25,145.3,1400.0
2019-12-02 12:00:00,145.31,145.56,145.3,145.5,2386.0,145.31,145.56,145.3,145.5,2386.0
2019-12-02 12:05:00,145.56,145.66,145.36,145.66,4925.0,145.56,145.66,145.36,145.66,4925.0
2019-12-02 12:10:00,145.68,145.89,145.67,145.74,3653.0,145.68,145.89,145.67,145.74,3653.0
2019-12-02 12:15:00,145.89,146.21,145.83,146.21,2745.0,145.89,146.21,145.83,146.21,2745.0
2019-12-02 12:20:00,146.19,146.19,145.7,145.9,1765.0,146.19,146.19,145.7,145.9,1765.0
2019-12-02 12:25:00,145.9,146.08,145.39,145.87,5826.0,145.9,146.08,145.39,145.87,5826.0
2019-12-02 12:30:00,145.87,146.13,145.63,145.83,8802.0,145.87,146.13,145.63,145.83,8802.0
2019-12-02 12:35:00,145.77,145.92,145.32,145.32,6024.0,145.77,145.92,145.32,145.32,6024.0
2019-12-02 12:40:00,145.39,145.39,145.14,145.31,2700.0,145.39,145.39,145.14,145.31,2700.0
2019-12-02 12:45:00,145.2,145.2,145.02,145.12,1100.0,145.2,145.2,145.02,145.12,1100.0
2019-12-02 12:50:00,145.07,145.18,145.04,145.14,914.0,145.07,145.18,145.04,145.14,914.0
2019-12-02 12:55:00,145.17,145.25,145.0,145.0,1508.0,145.17,145.25,145.0,145.0,1508.0
2019-12-02 13:00:00,145.05,145.31,144.98,145.31,1032.0,145.05,145.31,144.98,145.31,1032.0
2019-12-02 13:05:00,145.23,145.58,145.23,145.43,1603.0,145.23,145.58,145.23,145.43,1603.0
2019-12-02 13:10:00,145.43,145.6,145.42,145.54,1209.0,145.43,145.6,145.42,145.54,1209.0
2019-12-02 13:15:00,145.62,145.69,145.53,145.66,1600.0,145.62,145.69,145.53,145.66,1600.0
2019-12-02 13:20:00,145.56,145.73,145.56,145.66,1586.0,145.56,145.73,145.56,145.66,1586.0
2019-12-02 13:25:00,145.7,145.97,145.7,145.9,1321.0,145.7,145.97,145.7,145.9,1321.0
2019-12-02 13:30:00,145.92,145.92,145.58,145.6,941.0,145.92,145.92,145.58,145.6,941.0
2019-12-02 13:35:00,145.61,145.79,145.61,145.79,1200.0,145.61,145.79,145.61,145.79,1200.0
2019-12-02 13:40:00,145.72,145.75,145.71,145.75,500.0,145.72,145.75,145.71,145.75,500.0
2019-12-02 13:45:00,145.69,145.72,145.57,145.72,2150.0,145.69,145.72,145.57,145.72,2150.0
2019-12-02 13:50:00,145.75,146.85,145.75,146.84,17279.0,145.75,146.85,145.75,146.84,17279.0
2019-12-02 13:55:00,146.68,147.19,146.68,147.19,12659.0,146.68,147.19,146.68,147.19,12659.0
2019-12-02 14:00:00,147.15,147.24,147.09,147.13,6636.0,147.15,147.24,147.09,147.13,6636.0
2019-12-02 14:05:00,147.18,147.34,147.1,147.12,11322.0,147.18,147.34,147.1,147.12,11322.0
2019-12-02 14:10:00,147.0,147.02,146.69,146.76,9801.0,147.0,147.02,146.69,146.76,9801.0
2019-12-02 14:15:00,146.68,146.8,146.29,146.29,4490.0,146.68,146.8,146.29,146.29,4490.0
2019-12-02 14:20:00,146.36,146.37,146.11,146.32,6839.0,146.36,146.37,146.11,146.32,6839.0
2019-12-02 14:25:00,146.31,146.58,146.31,146.42,5312.0,146.31,146.58,146.31,146.42,5312.0
2019-12-02 14:30:00,146.58,147.17,146.56,147.16,4223.0,146.58,147.17,146.56,147.16,4223.0
2019-12-02 14:35:00,147.1,147.1,146.86,146.87,957.0,147.1,147.1,146.86,146.87,957.0
2019-12-02 14:40:00,146.86,146.9,146.8,146.86,1000.0,146.86,146.9,146.8,146.86,1000.0
2019-12-02 14:45:00,147.08,147.46,146.98,147.35,3745.0,147.08,147.46,146.98,147.35,3745.0
2019-12-02 14:50:00,147.43,147.64,147.25,147.28,9676.0,147.43,147.64,147.25,147.28,9676.0
2019-12-02 14:55:00,147.39,147.58,147.35,147.46,2853.0,147.39,147.58,147.35,147.46,2853.0
2019-12-02 15:00:00,147.41,147.79,147.37,147.6,14517.0,147.41,147.79,147.37,147.6,14517.0
2019-12-02 15:05:00,147.47,147.48,146.93,146.93,11850.0,147.47,147.48,146.93,146.93,11850.0
2019-12-02 15:10:00,146.85,146.93,146.8,146.87,1410.0,146.85,146.93,146.8,146.87,1410.0
2019-12-02 15:15:00,146.84,147.12,146.78,147.07,7395.0,146.84,147.12,146.78,147.07,7395.0
2019-12-02 15:20:00,147.07,147.08,146.74,146.76,3801.0,147.07,147.08,146.74,146.76,3801.0
2019-12-02 15:25:00,146.72,146.72,146.52,146.56,1965.0,146.72,146.72,146.52,146.56,1965.0
2019-12-02 15:30:00,146.54,146.57,146.28,146.56,5550.0,146.54,146.57,146.28,146.56,5550.0
2019-12-02 15:35:00,146.52,146.8,146.48,146.75,2509.0,146.52,146.8,146.48,146.75,2509.0
2019-12-02 15:40:00,146.74,146.85,146.66,146.71,2834.0,146.74,146.85,146.66,146.71,2834.0
2019-12-02 15:45:00,146.79,146.94,146.7,146.7,15035.0,146.79,146.94,146.7,146.7,15035.0
2019-12-02 15:50:00,146.69,147.11,146.56,147.05,14867.0,146.69,147.11,146.56,147.05,14867.0
2019-12-02 15:55:00,147.0,147.17,146.74,146.79,26188.0,147.0,147.17,146.74,146.79,26188.0
2019-12-03 09:30:00,144.0,144.0,144.0,144.0,0.0,144.0,144.0,144.0,144.0,0.0
2019-12-03 09:35:00,143.84,144.76,143.64,144.19,8826.0,143.84,144.76,143.64,144.19,8826.0
2019-12-03 09:40:00,144.19,144.83,143.95,144.1,8230.0,144.19,144.83,143.95,144.1,8230.0
2019-12-03 09:45:00,144.25,144.71,143.88,144.23,14112.0,144.25,144.71,143.88,144.23,14112.0
2019-12-03 09:50:00,144.3,145.0,144.2,145.0,3795.0,144.3,145.0,144.2,145.0,3795.0
2019-12-03 09:55:00,145.0,145.4,144.65,145.33,18345.0,145.0,145.4,144.65,145.33,18345.0
2019-12-03 10:00:00,145.26,145.6,144.79,145.12,15521.0,145.26,145.6,144.79,145.12,15521.0
2019-12-03 10:05:00,145.14,145.31,145.08,145.31,5497.0,145.14,145.31,145.08,145.31,5497.0
2019-12-03 10:10:00,145.16,146.13,145.1,146.13,8021.0,145.16,146.13,145.1,146.13,8021.0
2019-12-03 10:15:00,146.16,147.42,146.16,147.3,15263.0,146.16,147.42,146.16,147.3,15263.0
2019-12-03 10:20:00,147.08,147.32,146.5,146.68,14750.0,147.08,147.32,146.5,146.68,14750.0
2019-12-03 10:25:00,146.71,146.71,145.86,145.87,1000.0,146.71,146.71,145.86,145.87,1000.0
2019-12-03 10:30:00,145.85,146.05,145.36,145.88,4811.0,145.85,146.05,145.36,145.88,4811.0
2019-12-03 10:35:00,145.76,146.1,145.54,145.93,6345.0,145.76,146.1,145.54,145.93,6345.0
2019-12-03 10:40:00,145.91,146.2,145.83,146.01,5875.0,145.91,146.2,145.83,146.01,5875.0
2019-12-03 10:45:00,146.11,146.18,145.65,146.0,8814.0,146.11,146.18,145.65,146.0,8814.0
2019-12-03 10:50:00,145.9,146.12,145.67,146.12,16978.0,145.9,146.12,145.67,146.12,16978.0
2019-12-03 10:55:00,146.22,146.22,145.86,146.18,2595.0,146.22,146.22,145.86,146.18,2595.0
2019-12-03 11:00:00,146.12,146.26,145.9,145.9,5324.0,146.12,146.26,145.9,145.9,5324.0
2019-12-03 11:05:00,145.88,146.1,145.87,146.0,7044.0,145.88,146.1,145.87,146.0,7044.0
2019-12-03 11:10:00,146.1,146.2,146.08,146.11,1400.0,146.1,146.2,146.08,146.11,1400.0
2019-12-03 11:15:00,146.22,146.75,145.96,145.96,1391.0,146.22,146.75,145.96,145.96,1391.0
2019-12-03 11:20:00,146.07,146.2,145.93,145.93,3115.0,146.07,146.2,145.93,145.93,3115.0
2019-12-03 11:25:00,146.0,146.13,145.93,146.12,6378.0,146.0,146.13,145.93,146.12,6378.0
2019-12-03 11:30:00,146.04,146.49,145.97,146.49,1170.0,146.04,146.49,145.97,146.49,1170.0
2019-12-03 11:35:00,146.39,146.39,146.19,146.22,1000.0,146.39,146.39,146.19,146.22,1000.0
2019-12-03 11:40:00,146.31,146.31,146.12,146.3,2378.0,146.31,146.31,146.12,146.3,2378.0
2019-12-03 11:45:00,146.3,146.49,146.26,146.48,1800.0,146.3,146.49,146.26,146.48,1800.0
2019-12-03 11:50:00,146.65,146.65,146.33,146.38,800.0,146.65,146.65,146.33,146.38,800.0
2019-12-03 11:55:00,146.27,146.46,146.27,146.46,1300.0,146.27,146.46,146.27,146.46,1300.0
2019-12-03 12:00:00,146.47,146.54,146.28,146.31,1400.0,146.47,146.54,146.28,146.31,1400.0
2019-12-03 12:05:00,146.42,147.0,146.27,147.0,4680.0,146.42,147.0,146.27,147.0,4680.0
2019-12-03 12:10:00,147.06,147.53,146.92,147.53,2700.0,147.06,147.53,146.92,147.53,2700.0
2019-12-03 12:15:00,147.52,147.55,147.25,147.3,4318.0,147.52,147.55,147.25,147.3,4318.0
2019-12-03 12:20:00,147.29,147.45,147.02,147.1,4797.0,147.29,147.45,147.02,147.1,4797.0
2019-12-03 12:25:00,146.97,147.14,146.97,146.99,1530.0,146.97,147.14,146.97,146.99,1530.0
2019-12-03 12:30:00,147.03,147.12,146.77,147.0,8960.0,147.03,147.12,146.77,147.0,8960.0
2019-12-03 12:35:00,146.94,147.06,146.69,147.0,11349.0,146.94,147.06,146.69,147.0,11349.0
2019-12-03 12:40:00,147.0,147.24,147.0,147.15,2618.0,147.0,147.24,147.0,147.15,2618.0
2019-12-03 12:45:00,147.09,147.22,146.93,147.19,900.0,147.09,147.22,146.93,147.19,900.0
2019-12-03 12:50:00,147.18,147.22,147.0,147.0,1620.0,147.18,147.22,147.0,147.0,1620.0
2019-12-03 12:55:00,147.06,147.15,147.04,147.13,1716.0,147.06,147.15,147.04,147.13,1716.0
2019-12-03 13:00:00,147.14,147.17,147.04,147.07,800.0,147.14,147.17,147.04,147.07,800.0
2019-12-03 13:05:00,147.05,147.29,146.98,147.12,2184.0,147.05,147.29,146.98,147.12,2184.0
2019-12-03 13:10:00,147.09,147.43,147.09,147.3,1100.0,147.09,147.43,147.09,147.3,1100.0
2019-12-03 13:15:00,147.16,147.27,147.11,147.27,820.0,147.16,147.27,147.11,147.27,820.0
2019-12-03 13:20:00,147.12,147.57,147.11,147.5,2660.0,147.12,147.57,147.11,147.5,2660.0
2019-12-03 13:25:00,147.56,147.57,147.49,147.5,1118.0,147.56,147.57,147.49,147.5,1118.0
2019-12-03 13:30:00,147.43,147.64,147.28,147.63,800.0,147.43,147.64,147.28,147.63,800.0
2019-12-03 13:35:00,147.76,147.78,147.6,147.64,2215.0,147.76,147.78,147.6,147.64,2215.0
2019-12-03 13:40:00,147.54,147.64,147.53,147.61,1601.0,147.54,147.64,147.53,147.61,1601.0
2019-12-03 13:45:00,147.54,148.0,147.54,147.88,16704.0,147.54,148.0,147.54,147.88,16704.0
2019-12-03 13:50:00,147.85,147.91,147.4,147.8,13261.0,147.85,147.91,147.4,147.8,13261.0
2019-12-03 13:55:00,147.78,147.84,147.6,147.84,4725.0,147.78,147.84,147.6,147.84,4725.0
2019-12-03 14:00:00,147.81,147.94,147.68,147.9,2164.0,147.81,147.94,147.68,147.9,2164.0
2019-12-03 14:05:00,147.92,147.92,147.82,147.83,1379.0,147.92,147.92,147.82,147.83,1379.0
2019-12-03 14:10:00,147.86,147.98,147.85,147.88,1107.0,147.86,147.98,147.85,147.88,1107.0
2019-12-03 14:15:00,147.97,147.97,147.52,147.52,2140.0,147.97,147.97,147.52,147.52,2140.0
2019-12-03 14:20:00,147.52,147.62,147.06,147.09,10122.0,147.52,147.62,147.06,147.09,10122.0
2019-12-03 14:25:00,147.05,147.48,147.05,147.44,13786.0,147.05,147.48,147.05,147.44,13786.0
2019-12-03 14:30:00,147.42,147.75,147.41,147.75,4902.0,147.42,147.75,147.41,147.75,4902.0
2019-12-03 14:35:00,147.8,148.01,147.69,147.99,5896.0,147.8,148.01,147.69,147.99,5896.0
2019-12-03 14:40:00,148.02,148.12,148.01,148.07,1100.0,148.02,148.12,148.01,148.07,1100.0
2019-12-03 14:45:00,148.09,148.09,147.95,148.04,2107.0,148.09,148.09,147.95,148.04,2107.0
2019-12-03 14:50:00,147.99,148.15,147.99,148.04,2900.0,147.99,148.15,147.99,148.04,2900.0
2019-12-03 14:55:00,148.13,148.13,147.9,148.0,1900.0,148.13,148.13,147.9,148.0,1900.0
2019-12-03 15:00:00,147.96,148.0,147.55,147.84,8499.0,147.96,148.0,147.55,147.84,8499.0
2019-12-03 15:05:00,147.76,148.0,147.74,147.93,3430.0,147.76,148.0,147.74,147.93,3430.0
2019-12-03 15:10:00,147.92,148.18,147.92,148.09,1100.0,147.92,148.18,147.92,148.09,1100.0
2019-12-03 15:15:00,148.08,148.08,147.93,148.0,2301.0,148.08,148.08,147.93,148.0,2301.0
2019-12-03 15:20:00,147.97,148.34,147.97,148.34,1200.0,147.97,148.34,147.97,148.34,1200.0
2019-12-03 15:25:00,148.34,148.46,148.31,148.35,1312.0,148.34,148.46,148.31,148.35,1312.0
2019-12-03 15:30:00,148.35,148.53,148.24,148.43,2200.0,148.35,148.53,148.24,148.43,2200.0
2019-12-03 15:35:00,148.37,148.53,148.34,148.53,2275.0,148.37,148.53,148.34,148.53,2275.0
2019-12-03 15:40:00,148.55,148.62,148.4,148.57,3402.0,148.55,148.62,148.4,148.57,3402.0
2019-12-03 15:45:00,148.63,148.93,148.59,148.71,4516.0,148.63,148.93,148.59,148.71,4516.0
2019-12-03 15:50:00,148.81,149.18,148.51,149.18,9084.0,148.81,149.18,148.51,149.18,9084.0
2019-12-03 15:55:00,149.1,149.48,149.02,149.41,62730.0,149.1,149.48,149.02,149.41,62730.0
2019-12-04 09:30:00,149.6,149.73,148.31,149.09,11662.0,149.6,149.73,148.31,149.09,11662.0
2019-12-04 09:35:00,149.21,149.21,148.09,148.9,2523.0,149.21,149.21,148.09,148.9,2523.0
2019-12-04 09:40:00,148.9,148.92,148.09,148.43,3403.0,148.9,148.92,148.09,148.43,3403.0
2019-12-04 09:45:00,148.51,149.06,148.51,148.71,600.0,148.51,149.06,148.51,148.71,600.0
2019-12-04 09:50:00,149.03,149.21,148.6,149.18,3064.0,149.03,149.21,148.6,149.18,3064.0
2019-12-04 09:55:00,149.09,149.45,148.94,149.31,12894.0,149.09,149.45,148.94,149.31,12894.0
2019-12-04 10:00:00,149.22,149.65,149.12,149.65,2145.0,149.22,149.65,149.12,149.65,2145.0
2019-12-04 10:05:00,149.53,149.96,149.52,149.75,2300.0,149.53,149.96,149.52,149.75,2300.0
2019-12-04 10:10:00,149.63,149.91,149.45,149.45,2125.0,149.63,149.91,149.45,149.45,2125.0
2019-12-04 10:15:00,149.19,149.2,148.92,149.1,1194.0,149.19,149.2,148.92,149.1,1194.0
2019-12-04 10:20:00,149.13,149.13,148.9,149.03,4069.0,149.13,149.13,148.9,149.03,4069.0
2019-12-04 10:25:00,149.02,149.07,148.78,148.99,10657.0,149.02,149.07,148.78,148.99,10657.0
2019-12-04 10:30:00,148.97,149.08,148.84,149.04,1591.0,148.97,149.08,148.84,149.04,1591.0
2019-12-04 10:35:00,149.0,149.01,148.78,148.97,7001.0,149.0,149.01,148.78,148.97,7001.0
2019-12-04 10:40:00,148.97,149.0,148.83,148.86,3422.0,148.97,149.0,148.83,148.86,3422.0
2019-12-04 10:45:00,148.96,149.2,148.93,149.1,4252.0,148.96,149.2,148.93,149.1,4252.0
2019-12-04 10:50:00,149.02,149.02,149.0,149.0,300.0,149.02,149.02,149.0,149.0,300.0
2019-12-04 10:55:00,149.06,149.14,148.77,149.14,5364.0,149.06,149.14,148.77,149.14,5364.0
2019-12-04 11:00:00,149.13,149.13,149.04,149.05,980.0,149.13,149.13,149.04,149.05,980.0
2019-12-04 11:05:00,149.04,149.05,148.03,148.03,13973.0,149.04,149.05,148.03,148.03,13973.0
2019-12-04 11:10:00,148.01,148.01,147.68,147.76,1554.0,148.01,148.01,147.68,147.76,1554.0
2019-12-04 11:15:00,147.79,147.8,147.32,147.39,2996.0,147.79,147.8,147.32,147.39,2996.0
2019-12-04 11:20:00,147.35,147.8,147.27,147.8,1825.0,147.35,147.8,147.27,147.8,1825.0
2019-12-04 11:25:00,147.85,147.97,147.62,147.64,12101.0,147.85,147.97,147.62,147.64,12101.0
2019-12-04 11:30:00,147.67,147.73,147.39,147.52,11346.0,147.67,147.73,147.39,147.52,11346.0
2019-12-04 11:35:00,147.42,147.51,147.11,147.15,2450.0,147.42,147.51,147.11,147.15,2450.0
2019-12-04 11:40:00,147.37,147.39,147.24,147.25,1980.0,147.37,147.39,147.24,147.25,1980.0
2019-12-04 11:45:00,147.16,147.26,147.06,147.25,600.0,147.16,147.26,147.06,147.25,600.0
2019-12-04 11:50:00,147.2,147.2,146.9,146.9,2256.0,147.2,147.2,146.9,146.9,2256.0
2019-12-04 11:55:00,146.93,146.93,146.68,146.68,986.0,146.93,146.93,146.68,146.68,986.0
2019-12-04 12:00:00,146.59,146.72,146.47,146.64,1300.0,146.59,146.72,146.47,146.64,1300.0
2019-12-04 12:05:00,146.68,146.83,146.6,146.61,1036.0,146.68,146.83,146.6,146.61,1036.0
2019-12-04 12:10:00,146.63,146.97,146.51,146.92,14237.0,146.63,146.97,146.51,146.92,14237.0
2019-12-04 12:15:00,146.9,147.09,146.78,147.09,3822.0,146.9,147.09,146.78,147.09,3822.0
2019-12-04 12:20:00,146.99,147.21,146.94,147.21,1945.0,146.99,147.21,146.94,147.21,1945.0
2019-12-04 12:25:00,147.23,147.34,147.13,147.25,1900.0,147.23,147.34,147.13,147.25,1900.0
2019-12-04 12:30:00,147.41,147.41,147.2,147.2,1419.0,147.41,147.41,147.2,147.2,1419.0
2019-12-04 12:35:00,147.21,147.27,147.09,147.21,1510.0,147.21,147.27,147.09,147.21,1510.0
2019-12-04 12:40:00,147.22,147.22,146.93,147.04,1909.0,147.22,147.22,146.93,147.04,1909.0
2019-12-04 12:45:00,147.19,147.19,146.91,147.06,6629.0,147.19,147.19,146.91,147.06,6629.0
2019-12-04 12:50:00,147.03,147.29,146.9,147.26,6300.0,147.03,147.29,146.9,147.26,6300.0
2019-12-04 12:55:00,147.19,147.2,147.06,147.14,2700.0,147.19,147.2,147.06,147.14,2700.0
2019-12-04 13:00:00,147.14,147.2,147.06,147.14,6800.0,147.14,147.2,147.06,147.14,6800.0
2019-12-04 13:05:00,147.16,147.2,146.98,147.14,6200.0,147.16,147.2,146.98,147.14,6200.0
2019-12-04 13:10:00,147.15,147.15,146.83,146.99,14602.0,147.15,147.15,146.83,146.99,14602.0
2019-12-04 13:15:00,147.02,147.02,146.08,146.25,17234.0,147.02,147.02,146.08,146.25,17234.0
2019-12-04 13:20:00,146.18,146.18,145.66,146.1,11081.0,146.18,146.18,145.66,146.1,11081.0
2019-12-04 13:25:00,146.1,146.16,145.86,146.1,6733.0,146.1,146.16,145.86,146.1,6733.0
2019-12-04 13:30:00,146.03,146.31,145.98,146.31,4401.0,146.03,146.31,145.98,146.31,4401.0
2019-12-04 13:35:00,146.25,146.3,146.17,146.2,2300.0,146.25,146.3,146.17,146.2,2300.0
2019-12-04 13:40:00,146.09,146.14,146.04,146.09,1200.0,146.09,146.14,146.04,146.09,1200.0
2019-12-04 13:45:00,146.05,146.18,146.01,146.17,2300.0,146.05,146.18,146.01,146.17,2300.0
2019-12-04 13:50:00,146.1,146.18,146.07,146.09,1992.0,146.1,146.18,146.07,146.09,1992.0
2019-12-04 13:55:00,146.09,146.19,146.08,146.16,4494.0,146.09,146.19,146.08,146.16,4494.0
2019-12-04 14:00:00,146.17,146.21,146.02,146.06,3021.0,146.17,146.21,146.02,146.06,3021.0
2019-12-04 14:05:00,146.06,146.23,146.06,146.18,2225.0,146.06,146.23,146.06,146.18,2225.0
2019-12-04 14:10:00,146.12,146.15,146.03,146.08,2200.0,146.12,146.15,146.03,146.08,2200.0
2019-12-04 14:15:00,146.1,146.3,146.02,146.1,9174.0,146.1,146.3,146.02,146.1,9174.0
2019-12-04 14:20:00,146.16,146.2,146.02,146.07,2516.0,146.16,146.2,146.02,146.07,2516.0
2019-12-04 14:25:00,146.12,146.27,146.08,146.27,3651.0,146.12,146.27,146.08,146.27,3651.0
2019-12-04 14:30:00,146.36,146.41,146.23,146.41,2308.0,146.36,146.41,146.23,146.41,2308.0
2019-12-04 14:35:00,146.38,146.47,146.35,146.35,1000.0,146.38,146.47,146.35,146.35,1000.0
2019-12-04 14:40:00,146.4,146.45,146.23,146.23,2400.0,146.4,146.45,146.23,146.23,2400.0
2019-12-04 14:45:00,146.25,146.26,146.15,146.21,2099.0,146.25,146.26,146.15,146.21,2099.0
2019-12-04 14:50:00,146.28,146.33,146.11,146.23,1901.0,146.28,146.33,146.11,146.23,1901.0
2019-12-04 14:55:00,146.2,146.34,146.18,146.28,1700.0,146.2,146.34,146.18,146.28,1700.0
2019-12-04 15:00:00,146.22,146.5,146.22,146.46,1825.0,146.22,146.5,146.22,146.46,1825.0
2019-12-04 15:05:00,146.52,146.67,146.22,146.22,19100.0,146.52,146.67,146.22,146.22,19100.0
2019-12-04 15:10:00,146.21,146.22,146.12,146.18,1943.0,146.21,146.22,146.12,146.18,1943.0
2019-12-04 15:15:00,146.21,146.3,146.14,146.23,4251.0,146.21,146.3,146.14,146.23,4251.0
2019-12-04 15:20:00,146.19,146.38,146.05,146.2,2716.0,146.19,146.38,146.05,146.2,2716.0
2019-12-04 15:25:00,146.11,146.18,146.02,146.07,4915.0,146.11,146.18,146.02,146.07,4915.0
2019-12-04 15:30:00,146.04,146.13,146.03,146.13,6819.0,146.04,146.13,146.03,146.13,6819.0
2019-12-04 15:35:00,146.1,146.12,145.87,146.1,18304.0,146.1,146.12,145.87,146.1,18304.0
2019-12-04 15:40:00,146.08,146.1,145.96,146.09,12969.0,146.08,146.1,145.96,146.09,12969.0
2019-12-04 15:45:00,146.08,146.2,145.97,146.15,20399.0,146.08,146.2,145.97,146.15,20399.0
2019-12-04 15:50:00,146.0,146.13,145.98,146.02,24319.0,146.0,146.13,145.98,146.02,24319.0
2019-12-04 15:55:00,146.02,146.34,145.97,146.0,49079.0,146.02,146.34,145.97,146.0,49079.0
2019-12-05 09:30:00,146.32,146.6,145.14,145.59,4869.0,146.32,146.6,145.14,145.59,4869.0
2019-12-05 09:35:00,145.95,146.77,145.73,146.44,1869.0,145.95,146.77,145.73,146.44,1869.0
2019-12-05 09:40:00,146.46,147.18,146.36,146.36,3417.0,146.46,147.18,146.36,146.36,3417.0
2019-12-05 09:45:00,147.0,147.0,146.71,147.0,300.0,147.0,147.0,146.71,147.0,300.0
2019-12-05 09:50:00,146.18,146.88,146.17,146.82,1401.0,146.18,146.88,146.17,146.82,1401.0
2019-12-05 09:55:00,146.58,146.82,146.32,146.48,2480.0,146.58,146.82,146.32,146.48,2480.0
2019-12-05 10:00:00,146.6,146.6,146.2,146.23,900.0,146.6,146.6,146.2,146.23,900.0
2019-12-05 10:05:00,146.26,146.4,145.43,145.44,1719.0,146.26,146.4,145.43,145.44,1719.0
2019-12-05 10:10:00,145.64,145.82,145.28,145.28,2300.0,145.64,145.82,145.28,145.28,2300.0
2019-12-05 10:15:00,145.18,145.55,145.13,145.39,6531.0,145.18,145.55,145.13,145.39,6531.0
2019-12-05 10:20:00,145.43,145.89,145.4,145.89,3606.0,145.43,145.89,145.4,145.89,3606.0
2019-12-05 10:25:00,146.05,146.23,145.91,146.21,1000.0,146.05,146.23,145.91,146.21,1000.0
2019-12-05 10:30:00,146.06,146.78,146.06,146.57,3418.0,146.06,146.78,146.06,146.57,3418.0
2019-12-05 10:35:00,146.41,146.79,146.41,146.79,1401.0,146.41,146.79,146.41,146.79,1401.0
2019-12-05 10:40:00,146.66,147.0,146.66,146.96,3026.0,146.66,147.0,146.66,146.96,3026.0
2019-12-05 10:45:00,147.2,147.64,147.2,147.61,3880.0,147.2,147.64,147.2,147.61,3880.0
2019-12-05 10:50:00,147.56,148.01,147.49,148.01,2143.0,147.56,148.01,147.49,148.01,2143.0
2019-12-05 10:55:00,148.12,148.12,148.12,148.12,500.0,148.12,148.12,148.12,148.12,500.0
2019-12-05 11:00:00,148.11,148.25,148.04,148.11,1466.0,148.11,148.25,148.04,148.11,1466.0
2019-12-05 11:05:00,148.12,148.4,148.08,148.4,700.0,148.12,148.4,148.08,148.4,700.0
2019-12-05 11:10:00,148.4,148.81,148.4,148.69,1300.0,148.4,148.81,148.4,148.69,1300.0
2019-12-05 11:15:00,148.75,148.79,148.64,148.65,1674.0,148.75,148.79,148.64,148.65,1674.0
2019-12-05 11:20:00,148.69,148.75,148.39,148.41,2101.0,148.69,148.75,148.39,148.41,2101.0
2019-12-05 11:25:00,148.37,148.58,148.37,148.51,2157.0,148.37,148.58,148.37,148.51,2157.0
2019-12-05 11:30:00,148.36,148.36,147.61,147.62,9150.0,148.36,148.36,147.61,147.62,9150.0
2019-12-05 11:35:00,147.72,148.02,147.47,148.02,3726.0,147.72,148.02,147.47,148.02,3726.0
2019-12-05 11:40:00,147.97,148.02,147.65,148.02,725.0,147.97,148.02,147.65,148.02,725.0
2019-12-05 11:45:00,147.91,147.91,147.56,147.56,900.0,147.91,147.91,147.56,147.56,900.0
2019-12-05 11:50:00,147.77,147.77,147.57,147.7,1200.0,147.77,147.77,147.57,147.7,1200.0
2019-12-05 11:55:00,147.56,147.56,147.22,147.26,500.0,147.56,147.56,147.22,147.26,500.0
2019-12-05 12:00:00,147.29,147.32,147.0,147.0,2148.0,147.29,147.32,147.0,147.0,2148.0
2019-12-05 12:05:00,147.14,147.14,147.14,147.14,100.0,147.14,147.14,147.14,147.14,100.0
2019-12-05 12:10:00,147.28,147.53,147.24,147.53,300.0,147.28,147.53,147.24,147.53,300.0
2019-12-05 12:15:00,147.44,147.72,147.44,147.67,1015.0,147.44,147.72,147.44,147.67,1015.0
2019-12-05 12:20:00,147.65,147.65,147.39,147.51,3424.0,147.65,147.65,147.39,147.51,3424.0
2019-12-05 12:25:00,147.55,147.63,147.53,147.6,1200.0,147.55,147.63,147.53,147.6,1200.0
2019-12-05 12:30:00,147.24,147.24,147.0,147.0,725.0,147.24,147.24,147.0,147.0,725.0
2019-12-05 12:35:00,147.0,147.31,147.0,147.31,1373.0,147.0,147.31,147.0,147.31,1373.0
2019-12-05 12:40:00,147.37,147.41,147.25,147.31,1201.0,147.37,147.41,147.25,147.31,1201.0
2019-12-05 12:45:00,147.3,147.3,147.0,147.0,1100.0,147.3,147.3,147.0,147.0,1100.0
2019-12-05 12:50:00,147.13,147.14,147.0,147.0,2371.0,147.13,147.14,147.0,147.0,2371.0
2019-12-05 12:55:00,147.06,147.12,146.86,146.86,600.0,147.06,147.12,146.86,146.86,600.0
2019-12-05 13:00:00,146.92,149.26,146.85,149.26,93332.0,146.92,149.26,146.85,149.26,93332.0
2019-12-05 13:05:00,149.36,150.24,148.64,149.54,89212.0,149.36,150.24,148.64,149.54,89212.0
2019-12-05 13:10:00,149.71,150.44,149.27,150.08,23530.0,149.71,150.44,149.27,150.08,23530.0
2019-12-05 13:15:00,149.96,150.28,149.76,150.15,21724.0,149.96,150.28,149.76,150.15,21724.0
2019-12-05 13:20:00,150.04,150.75,150.01,150.6,22953.0,150.04,150.75,150.01,150.6,22953.0
2019-12-05 13:25:00,150.62,151.23,150.54,151.02,16356.0,150.62,151.23,150.54,151.02,16356.0
2019-12-05 13:30:00,150.96,151.04,150.36,150.36,8724.0,150.96,151.04,150.36,150.36,8724.0
2019-12-05 13:35:00,150.4,150.82,150.4,150.77,7825.0,150.4,150.82,150.4,150.77,7825.0
2019-12-05 13:40:00,150.7,151.16,150.57,150.92,11000.0,150.7,151.16,150.57,150.92,11000.0
2019-12-05 13:45:00,150.94,151.38,150.93,151.25,16418.0,150.94,151.38,150.93,151.25,16418.0
2019-12-05 13:50:00,151.27,151.4,151.06,151.23,17224.0,151.27,151.4,151.06,151.23,17224.0
2019-12-05 13:55:00,151.16,152.08,151.15,151.75,13166.0,151.16,152.08,151.15,151.75,13166.0
2019-12-05 14:00:00,151.75,152.62,151.37,152.35,21337.0,151.75,152.62,151.37,152.35,21337.0
2019-12-05 14:05:00,152.42,152.44,151.62,151.73,10575.0,152.42,152.44,151.62,151.73,10575.0
2019-12-05 14:10:00,151.8,152.21,151.79,152.12,7085.0,151.8,152.21,151.79,152.12,7085.0
2019-12-05 14:15:00,152.21,152.59,152.16,152.48,11205.0,152.21,152.59,152.16,152.48,11205.0
2019-12-05 14:20:00,152.41,152.55,152.12,152.26,9604.0,152.41,152.55,152.12,152.26,9604.0
2019-12-05 14:25:00,152.35,153.19,152.35,152.88,11565.0,152.35,153.19,152.35,152.88,11565.0
2019-12-05 14:30:00,152.89,153.17,152.76,152.76,6982.0,152.89,153.17,152.76,152.76,6982.0
2019-12-05 14:35:00,152.78,153.23,152.75,153.23,7480.0,152.78,153.23,152.75,153.23,7480.0
2019-12-05 14:40:00,153.3,153.82,153.09,153.6,16460.0,153.3,153.82,153.09,153.6,16460.0
2019-12-05 14:45:00,153.67,153.67,153.0,153.35,10743.0,153.67,153.67,153.0,153.35,10743.0
2019-12-05 14:50:00,153.29,153.73,153.29,153.53,11777.0,153.29,153.73,153.29,153.53,11777.0
2019-12-05 14:55:00,153.52,153.87,153.31,153.6,7645.0,153.52,153.87,153.31,153.6,7645.0
2019-12-05 15:00:00,153.66,153.76,153.36,153.71,9066.0,153.66,153.76,153.36,153.71,9066.0
2019-12-05 15:05:00,153.69,154.07,153.62,153.83,15741.0,153.69,154.07,153.62,153.83,15741.0
2019-12-05 15:10:00,153.84,154.1,153.82,154.07,13863.0,153.84,154.1,153.82,154.07,13863.0
2019-12-05 15:15:00,153.91,153.91,153.35,153.42,10213.0,153.91,153.91,153.35,153.42,10213.0
2019-12-05 15:20:00,153.39,153.61,153.17,153.44,20579.0,153.39,153.61,153.17,153.44,20579.0
2019-12-05 15:25:00,153.38,153.62,153.36,153.54,8672.0,153.38,153.62,153.36,153.54,8672.0
2019-12-05 15:30:00,153.56,153.68,153.28,153.28,15533.0,153.56,153.68,153.28,153.28,15533.0
2019-12-05 15:35:00,153.31,153.6,153.3,153.5,13591.0,153.31,153.6,153.3,153.5,13591.0
2019-12-05 15:40:00,153.53,153.55,153.3,153.51,11711.0,153.53,153.55,153.3,153.51,11711.0
2019-12-05 15:45:00,153.51,153.89,153.51,153.63,16637.0,153.51,153.89,153.51,153.63,16637.0
2019-12-05 15:50:00,153.61,153.98,153.57,153.84,33980.0,153.61,153.98,153.57,153.84,33980.0
2019-12-05 15:55:00,153.81,153.92,153.36,153.55,65271.0,153.81,153.92,153.36,153.55,65271.0
2019-12-06 09:30:00,155.02,155.29,151.41,151.62,44425.0,155.02,155.29,151.41,151.62,44425.0
2019-12-06 09:35:00,151.64,152.2,150.79,150.86,24462.0,151.64,152.2,150.79,150.86,24462.0
2019-12-06 09:40:00,150.75,151.43,150.33,150.93,27460.0,150.75,151.43,150.33,150.93,27460.0
2019-12-06 09:45:00,150.69,151.3,150.42,150.65,15181.0,150.69,151.3,150.42,150.65,15181.0
2019-12-06 09:50:00,150.78,150.92,150.04,150.21,15968.0,150.78,150.92,150.04,150.21,15968.0
2019-12-06 09:55:00,150.21,151.22,150.21,150.27,7346.0,150.21,151.22,150.21,150.27,7346.0
2019-12-06 10:00:00,150.3,151.42,150.29,151.18,29489.0,150.3,151.42,150.29,151.18,29489.0
2019-12-06 10:05:00,151.19,152.48,150.85,152.48,19278.0,151.19,152.48,150.85,152.48,19278.0
2019-12-06 10:10:00,152.42,152.53,151.53,151.94,5833.0,152.42,152.53,151.53,151.94,5833.0
2019-12-06 10:15:00,151.84,152.43,151.65,151.9,6910.0,151.84,152.43,151.65,151.9,6910.0
2019-12-06 10:20:00,152.04,152.07,151.75,151.75,9900.0,152.04,152.07,151.75,151.75,9900.0
2019-12-06 10:25:00,151.83,152.05,151.71,151.97,11253.0,151.83,152.05,151.71,151.97,11253.0
2019-12-06 10:30:00,151.97,152.05,151.01,151.11,7486.0,151.97,152.05,151.01,151.11,7486.0
2019-12-06 10:35:00,151.02,151.38,150.9,151.3,11654.0,151.02,151.38,150.9,151.3,11654.0
2019-12-06 10:40:00,151.39,151.8,151.38,151.55,3682.0,151.39,151.8,151.38,151.55,3682.0
2019-12-06 10:45:00,151.54,151.8,151.52,151.68,5008.0,151.54,151.8,151.52,151.68,5008.0
2019-12-06 10:50:00,151.74,151.78,151.53,151.66,5254.0,151.74,151.78,151.53,151.66,5254.0
2019-12-06 10:55:00,151.64,151.89,151.51,151.86,5534.0,151.64,151.89,151.51,151.86,5534.0
2019-12-06 11:00:00,151.78,152.55,151.71,152.55,8344.0,151.78,152.55,151.71,152.55,8344.0
2019-12-06 11:05:00,152.59,152.72,152.52,152.63,6496.0,152.59,152.72,152.52,152.63,6496.0
2019-12-06 11:10:00,152.61,153.03,152.6,152.98,6371.0,152.61,153.03,152.6,152.98,6371.0
2019-12-06 11:15:00,152.92,153.11,152.91,153.11,3500.0,152.92,153.11,152.91,153.11,3500.0
2019-12-06 11:20:00,153.1,153.14,152.98,153.09,5225.0,153.1,153.14,152.98,153.09,5225.0
2019-12-06 11:25:00,153.15,153.3,153.13,153.15,4759.0,153.15,153.3,153.13,153.15,4759.0
2019-12-06 11:30:00,153.2,153.39,153.09,153.25,6745.0,153.2,153.39,153.09,153.25,6745.0
2019-12-06 11:35:00,153.31,153.59,153.3,153.53,10240.0,153.31,153.59,153.3,153.53,10240.0
2019-12-06 11:40:00,153.52,153.62,153.2,153.4,11447.0,153.52,153.62,153.2,153.4,11447.0
2019-12-06 11:45:00,153.4,153.88,153.15,153.16,29095.0,153.4,153.88,153.15,153.16,29095.0
2019-12-06 11:50:00,153.14,153.5,153.1,153.31,6300.0,153.14,153.5,153.1,153.31,6300.0
2019-12-06 11:55:00,153.22,153.56,153.11,153.42,5612.0,153.22,153.56,153.11,153.42,5612.0
2019-12-06 12:00:00,153.27,153.27,152.93,153.03,4268.0,153.27,153.27,152.93,153.03,4268.0
2019-12-06 12:05:00,152.98,153.7,152.98,153.63,9504.0,152.98,153.7,152.98,153.63,9504.0
2019-12-06 12:10:00,153.6,153.7,153.35,153.47,2419.0,153.6,153.7,153.35,153.47,2419.0
2019-12-06 12:15:00,153.44,153.94,153.44,153.87,7078.0,153.44,153.94,153.44,153.87,7078.0
2019-12-06 12:20:00,153.9,154.02,153.89,154.02,5415.0,153.9,154.02,153.89,154.02,5415.0
2019-12-06 12:25:00,153.97,154.04,153.54,153.68,4629.0,153.97,154.04,153.54,153.68,4629.0
2019-12-06 12:30:00,153.66,153.79,153.39,153.79,5769.0,153.66,153.79,153.39,153.79,5769.0
2019-12-06 12:35:00,153.84,153.94,153.68,153.87,4778.0,153.84,153.94,153.68,153.87,4778.0
2019-12-06 12:40:00,153.84,153.96,153.81,153.81,2584.0,153.84,153.96,153.81,153.81,2584.0
2019-12-06 12:45:00,153.67,153.68,153.38,153.58,3630.0,153.67,153.68,153.38,153.58,3630.0
2019-12-06 12:50:00,153.56,153.74,153.36,153.45,62769.0,153.56,153.74,153.36,153.45,62769.0
2019-12-06 12:55:00,153.4,153.4,152.61,152.61,7144.0,153.4,153.4,152.61,152.61,7144.0
2019-12-06 13:00:00,152.48,152.68,152.22,152.46,5533.0,152.48,152.68,152.22,152.46,5533.0
2019-12-06 13:05:00,152.29,152.84,152.26,152.7,6213.0,152.29,152.84,152.26,152.7,6213.0
2019-12-06 13:10:00,152.69,152.91,152.33,152.33,3699.0,152.69,152.91,152.33,152.33,3699.0
2019-12-06 13:15:00,152.49,152.68,152.49,152.5,2319.0,152.49,152.68,152.49,152.5,2319.0
2019-12-06 13:20:00,152.55,152.55,152.4,152.46,1240.0,152.55,152.55,152.4,152.46,1240.0
2019-12-06 13:25:00,152.23,152.29,152.17,152.29,2400.0,152.23,152.29,152.17,152.29,2400.0
2019-12-06 13:30:00,152.25,152.25,151.9,151.96,2586.0,152.25,152.25,151.9,151.96,2586.0
2019-12-06 13:35:00,152.06,152.16,151.9,151.94,4147.0,152.06,152.16,151.9,151.94,4147.0
2019-12-06 13:40:00,151.91,152.06,151.9,152.06,7055.0,151.91,152.06,151.9,152.06,7055.0
2019-12-06 13:45:00,152.02,152.04,151.72,151.73,750.0,152.02,152.04,151.72,151.73,750.0
2019-12-06 13:50:00,151.63,151.63,151.06,151.19,4889.0,151.63,151.63,151.06,151.19,4889.0
2019-12-06 13:55:00,151.19,151.2,150.94,150.99,4731.0,151.19,151.2,150.94,150.99,4731.0
2019-12-06 14:00:00,151.04,151.24,150.97,151.24,1601.0,151.04,151.24,150.97,151.24,1601.0
2019-12-06 14:05:00,151.39,151.71,151.34,151.53,3453.0,151.39,151.71,151.34,151.53,3453.0
2019-12-06 14:10:00,151.45,151.45,151.05,151.1,2723.0,151.45,151.45,151.05,151.1,2723.0
2019-12-06 14:15:00,151.11,151.4,151.11,151.31,2567.0,151.11,151.4,151.11,151.31,2567.0
2019-12-06 14:20:00,151.23,151.55,151.23,151.49,2663.0,151.23,151.55,151.23,151.49,2663.0
2019-12-06 14:25:00,151.51,151.61,151.34,151.61,3664.0,151.51,151.61,151.34,151.61,3664.0
2019-12-06 14:30:00,151.61,151.83,151.46,151.69,5900.0,151.61,151.83,151.46,151.69,5900.0
2019-12-06 14:35:00,151.67,152.11,151.67,152.0,8813.0,151.67,152.11,151.67,152.0,8813.0
2019-12-06 14:40:00,152.06,152.06,151.99,152.0,500.0,152.06,152.06,151.99,152.0,500.0
2019-12-06 14:45:00,152.0,152.2,152.0,152.08,1900.0,152.0,152.2,152.0,152.08,1900.0
2019-12-06 14:50:00,152.12,152.17,152.0,152.04,1867.0,152.12,152.17,152.0,152.04,1867.0
2019-12-06 14:55:00,152.0,152.06,151.89,151.9,2770.0,152.0,152.06,151.89,151.9,2770.0
2019-12-06 15:00:00,151.88,152.0,151.57,151.61,6235.0,151.88,152.0,151.57,151.61,6235.0
2019-12-06 15:05:00,151.67,151.67,151.51,151.56,3629.0,151.67,151.67,151.51,151.56,3629.0
2019-12-06 15:10:00,151.54,151.67,151.54,151.65,4016.0,151.54,151.67,151.54,151.65,4016.0
2019-12-06 15:15:00,151.58,151.6,151.27,151.4,6750.0,151.58,151.6,151.27,151.4,6750.0
2019-12-06 15:20:00,151.36,151.59,151.36,151.47,7409.0,151.36,151.59,151.36,151.47,7409.0
2019-12-06 15:25:00,151.48,151.77,151.48,151.72,3800.0,151.48,151.77,151.48,151.72,3800.0
2019-12-06 15:30:00,151.7,151.71,151.52,151.59,4860.0,151.7,151.71,151.52,151.59,4860.0
2019-12-06 15:35:00,151.61,151.66,151.38,151.38,6309.0,151.61,151.66,151.38,151.38,6309.0
2019-12-06 15:40:00,151.38,151.71,151.38,151.66,9472.0,151.38,151.71,151.38,151.66,9472.0
2019-12-06 15:45:00,151.68,151.76,151.53,151.74,7570.0,151.68,151.76,151.53,151.74,7570.0
2019-12-06 15:50:00,151.74,151.91,151.58,151.72,20451.0,151.74,151.91,151.58,151.72,20451.0
2019-12-06 15:55:00,151.69,152.25,151.69,152.02,49637.0,151.69,152.25,151.69,152.02,49637.0
2019-12-09 09:30:00,151.71,152.6,151.27,152.39,8597.0,151.71,152.6,151.27,152.39,8597.0
2019-12-09 09:35:00,152.49,153.25,152.49,152.94,4314.0,152.49,153.25,152.49,152.94,4314.0
2019-12-09 09:40:00,152.98,153.04,152.65,152.77,2901.0,152.98,153.04,152.65,152.77,2901.0
2019-12-09 09:45:00,152.52,152.89,152.23,152.62,5640.0,152.52,152.89,152.23,152.62,5640.0
2019-12-09 09:50:00,152.8,152.95,152.75,152.94,4200.0,152.8,152.95,152.75,152.94,4200.0
2019-12-09 09:55:00,152.69,153.61,152.69,153.39,16801.0,152.69,153.61,152.69,153.39,16801.0
2019-12-09 10:00:00,153.43,154.0,153.38,154.0,5620.0,153.43,154.0,153.38,154.0,5620.0
2019-12-09 10:05:00,154.15,154.37,153.83,153.88,3304.0,154.15,154.37,153.83,153.88,3304.0
2019-12-09 10:10:00,153.87,153.99,153.6,153.94,3888.0,153.87,153.99,153.6,153.94,3888.0
2019-12-09 10:15:00,153.92,153.98,153.54,153.74,7277.0,153.92,153.98,153.54,153.74,7277.0
2019-12-09 10:20:00,153.75,154.15,153.66,154.05,2585.0,153.75,154.15,153.66,154.05,2585.0
2019-12-09 10:25:00,154.12,154.36,153.85,154.32,1936.0,154.12,154.36,153.85,154.32,1936.0
2019-12-09 10:30:00,154.0,154.31,154.0,154.25,2354.0,154.0,154.31,154.0,154.25,2354.0
2019-12-09 10:35:00,154.25,154.69,154.24,154.42,10900.0,154.25,154.69,154.24,154.42,10900.0
2019-12-09 10:40:00,154.37,154.58,154.35,154.36,2177.0,154.37,154.58,154.35,154.36,2177.0
2019-12-09 10:45:00,154.41,154.54,154.21,154.5,2772.0,154.41,154.54,154.21,154.5,2772.0
2019-12-09 10:50:00,154.49,154.53,154.22,154.45,3216.0,154.49,154.53,154.22,154.45,3216.0
2019-12-09 10:55:00,154.58,154.89,154.57,154.71,2201.0,154.58,154.89,154.57,154.71,2201.0
2019-12-09 11:00:00,154.81,154.83,154.44,154.52,1549.0,154.81,154.83,154.44,154.52,1549.0
2019-12-09 11:05:00,154.44,154.67,154.38,154.54,3529.0,154.44,154.67,154.38,154.54,3529.0
2019-12-09 11:10:00,154.52,154.58,154.18,154.26,3639.0,154.52,154.58,154.18,154.26,3639.0
2019-12-09 11:15:00,154.33,154.48,154.33,154.37,3548.0,154.33,154.48,154.33,154.37,3548.0
2019-12-09 11:20:00,154.42,154.75,154.41,154.57,5208.0,154.42,154.75,154.41,154.57,5208.0
2019-12-09 11:25:00,154.59,154.67,154.43,154.5,1147.0,154.59,154.67,154.43,154.5,1147.0
2019-12-09 11:30:00,154.5,154.53,154.32,154.32,3036.0,154.5,154.53,154.32,154.32,3036.0
2019-12-09 11:35:00,154.45,154.46,154.14,154.27,2460.0,154.45,154.46,154.14,154.27,2460.0
2019-12-09 11:40:00,154.29,154.35,153.7,153.86,2749.0,154.29,154.35,153.7,153.86,2749.0
2019-12-09 11:45:00,153.85,153.87,153.37,153.57,3444.0,153.85,153.87,153.37,153.57,3444.0
2019-12-09 11:50:00,153.73,153.82,153.47,153.75,3305.0,153.73,153.82,153.47,153.75,3305.0
2019-12-09 11:55:00,153.75,153.78,153.62,153.71,1600.0,153.75,153.78,153.62,153.71,1600.0
2019-12-09 12:00:00,153.69,153.86,153.6,153.6,3129.0,153.69,153.86,153.6,153.6,3129.0
2019-12-09 12:05:00,153.69,153.88,153.61,153.83,2647.0,153.69,153.88,153.61,153.83,2647.0
2019-12-09 12:10:00,153.86,153.98,153.79,153.86,1951.0,153.86,153.98,153.79,153.86,1951.0
2019-12-09 12:15:00,153.92,154.47,153.92,154.17,1006.0,153.92,154.47,153.92,154.17,1006.0
2019-12-09 12:20:00,153.87,153.99,153.87,153.91,1362.0,153.87,153.99,153.87,153.91,1362.0
2019-12-09 12:25:00,153.92,153.93,153.81,153.93,501.0,153.92,153.93,153.81,153.93,501.0
2019-12-09 12:30:00,153.88,153.93,153.82,153.82,800.0,153.88,153.93,153.82,153.82,800.0
2019-12-09 12:35:00,153.85,153.85,153.62,153.62,2197.0,153.85,153.85,153.62,153.62,2197.0
2019-12-09 12:40:00,153.62,153.71,153.57,153.71,975.0,153.62,153.71,153.57,153.71,975.0
2019-12-09 12:45:00,153.68,153.71,153.55,153.57,600.0,153.68,153.71,153.55,153.57,600.0
2019-12-09 12:50:00,153.5,153.83,153.5,153.83,2229.0,153.5,153.83,153.5,153.83,2229.0
2019-12-09 12:55:00,153.8,153.96,153.8,153.96,722.0,153.8,153.96,153.8,153.96,722.0
2019-12-09 13:00:00,153.92,154.04,153.73,153.73,2684.0,153.92,154.04,153.73,153.73,2684.0
2019-12-09 13:05:00,153.75,153.94,153.62,153.94,1700.0,153.75,153.94,153.62,153.94,1700.0
2019-12-09 13:10:00,153.87,154.13,153.87,154.03,1700.0,153.87,154.13,153.87,154.03,1700.0
2019-12-09 13:15:00,153.96,154.13,153.96,153.97,431.0,153.96,154.13,153.96,153.97,431.0
2019-12-09 13:20:00,153.93,153.93,153.74,153.85,1002.0,153.93,153.93,153.74,153.85,1002.0
2019-12-09 13:25:00,153.71,153.77,153.71,153.74,500.0,153.71,153.77,153.71,153.74,500.0
2019-12-09 13:30:00,153.74,153.77,153.68,153.75,2258.0,153.74,153.77,153.68,153.75,2258.0
2019-12-09 13:35:00,153.75,153.82,153.63,153.73,1272.0,153.75,153.82,153.63,153.73,1272.0
2019-12-09 13:40:00,153.86,153.91,153.81,153.81,2000.0,153.86,153.91,153.81,153.81,2000.0
2019-12-09 13:45:00,153.81,153.87,153.75,153.75,1202.0,153.81,153.87,153.75,153.75,1202.0
2019-12-09 13:50:00,153.81,154.0,153.8,154.0,3059.0,153.81,154.0,153.8,154.0,3059.0
2019-12-09 13:55:00,153.92,154.06,153.92,153.94,3145.0,153.92,154.06,153.92,153.94,3145.0
2019-12-09 14:00:00,153.77,153.98,153.77,153.93,2570.0,153.77,153.98,153.77,153.93,2570.0
2019-12-09 14:05:00,154.0,154.03,153.66,153.75,3008.0,154.0,154.03,153.66,153.75,3008.0
2019-12-09 14:10:00,153.74,153.82,153.59,153.67,3305.0,153.74,153.82,153.59,153.67,3305.0
2019-12-09 14:15:00,153.78,153.9,153.73,153.74,1513.0,153.78,153.9,153.73,153.74,1513.0
2019-12-09 14:20:00,153.74,153.74,153.5,153.58,2837.0,153.74,153.74,153.5,153.58,2837.0
2019-12-09 14:25:00,153.61,153.89,153.61,153.8,4179.0,153.61,153.89,153.61,153.8,4179.0
2019-12-09 14:30:00,153.82,154.05,153.82,153.95,10992.0,153.82,154.05,153.82,153.95,10992.0
2019-12-09 14:35:00,153.97,153.99,153.82,153.82,975.0,153.97,153.99,153.82,153.82,975.0
2019-12-09 14:40:00,153.9,153.94,153.59,153.59,971.0,153.9,153.94,153.59,153.59,971.0
2019-12-09 14:45:00,153.72,153.79,153.5,153.55,884.0,153.72,153.79,153.5,153.55,884.0
2019-12-09 14:50:00,153.49,153.76,153.49,153.7,4500.0,153.49,153.76,153.49,153.7,4500.0
2019-12-09 14:55:00,153.75,154.02,153.75,153.99,6728.0,153.75,154.02,153.75,153.99,6728.0
2019-12-09 15:00:00,153.99,154.08,153.83,154.03,6975.0,153.99,154.08,153.83,154.03,6975.0
2019-12-09 15:05:00,154.05,154.48,154.03,154.33,5752.0,154.05,154.48,154.03,154.33,5752.0
2019-12-09 15:10:00,154.4,154.4,154.19,154.21,1936.0,154.4,154.4,154.19,154.21,1936.0
2019-12-09 15:15:00,154.27,154.3,154.19,154.19,1825.0,154.27,154.3,154.19,154.19,1825.0
2019-12-09 15:20:00,154.14,154.16,153.97,153.97,2610.0,154.14,154.16,153.97,153.97,2610.0
2019-12-09 15:25:00,153.97,154.11,153.92,154.11,3760.0,153.97,154.11,153.92,154.11,3760.0
2019-12-09 15:30:00,154.0,154.02,153.89,153.96,9236.0,154.0,154.02,153.89,153.96,9236.0
2019-12-09 15:35:00,153.96,154.03,153.92,154.0,15245.0,153.96,154.03,153.92,154.0,15245.0
2019-12-09 15:40:00,153.98,154.14,153.9,154.03,15030.0,153.98,154.14,153.9,154.03,15030.0
2019-12-09 15:45:00,153.98,154.08,153.89,154.04,9737.0,153.98,154.08,153.89,154.04,9737.0
2019-12-09 15:50:00,153.96,154.1,153.92,154.01,22907.0,153.96,154.1,153.92,154.01,22907.0
2019-12-09 15:55:00,154.02,154.08,153.5,153.51,39344.0,154.02,154.08,153.5,153.51,39344.0
2019-12-10 09:30:00,153.55,154.49,153.55,154.34,4429.0,153.55,154.49,153.55,154.34,4429.0
2019-12-10 09:35:00,154.49,154.87,154.3,154.78,4100.0,154.49,154.87,154.3,154.78,4100.0
2019-12-10 09:40:00,154.94,155.23,154.68,155.23,2723.0,154.94,155.23,154.68,155.23,2723.0
2019-12-10 09:45:00,155.33,155.82,155.31,155.63,1164.0,155.33,155.82,155.31,155.63,1164.0
2019-12-10 09:50:00,155.63,156.18,155.63,156.05,1500.0,155.63,156.18,155.63,156.05,1500.0
2019-12-10 09:55:00,156.16,156.17,155.02,155.26,3203.0,156.16,156.17,155.02,155.26,3203.0
2019-12-10 10:00:00,155.6,155.6,155.19,155.19,949.0,155.6,155.6,155.19,155.19,949.0
2019-12-10 10:05:00,154.78,154.99,154.76,154.99,3666.0,154.78,154.99,154.76,154.99,3666.0
2019-12-10 10:10:00,154.65,155.03,154.6,154.61,4841.0,154.65,155.03,154.6,154.61,4841.0
2019-12-10 10:15:00,154.76,155.1,154.63,155.1,11082.0,154.76,155.1,154.63,155.1,11082.0
2019-12-10 10:20:00,154.95,155.22,154.86,155.02,2002.0,154.95,155.22,154.86,155.02,2002.0
2019-12-10 10:25:00,154.96,155.0,154.6,155.0,5584.0,154.96,155.0,154.6,155.0,5584.0
2019-12-10 10:30:00,155.18,155.24,154.8,154.81,4906.0,155.18,155.24,154.8,154.81,4906.0
2019-12-10 10:35:00,154.88,155.16,154.79,155.16,8779.0,154.88,155.16,154.79,155.16,8779.0
2019-12-10 10:40:00,155.28,155.29,154.86,154.96,3947.0,155.28,155.29,154.86,154.96,3947.0
2019-12-10 10:45:00,155.09,155.2,154.95,155.07,2510.0,155.09,155.2,154.95,155.07,2510.0
2019-12-10 10:50:00,155.07,155.07,154.08,154.19,17476.0,155.07,155.07,154.08,154.19,17476.0
2019-12-10 10:55:00,154.36,154.36,153.88,153.88,900.0,154.36,154.36,153.88,153.88,900.0
2019-12-10 11:00:00,153.91,154.37,153.76,154.01,6239.0,153.91,154.37,153.76,154.01,6239.0
2019-12-10 11:05:00,154.21,154.32,153.7,153.7,1600.0,154.21,154.32,153.7,153.7,1600.0
2019-12-10 11:10:00,153.74,154.13,153.73,154.13,5712.0,153.74,154.13,153.73,154.13,5712.0
2019-12-10 11:15:00,154.18,154.18,153.99,154.0,1200.0,154.18,154.18,153.99,154.0,1200.0
2019-12-10 11:20:00,153.96,154.18,153.9,154.18,2725.0,153.96,154.18,153.9,154.18,2725.0
2019-12-10 11:25:00,154.17,154.41,154.12,154.25,6907.0,154.17,154.41,154.12,154.25,6907.0
2019-12-10 11:30:00,154.25,154.31,153.91,154.01,14653.0,154.25,154.31,153.91,154.01,14653.0
2019-12-10 11:35:00,154.02,154.05,153.43,153.43,14186.0,154.02,154.05,153.43,153.43,14186.0
2019-12-10 11:40:00,153.43,153.53,153.0,153.07,5770.0,153.43,153.53,153.0,153.07,5770.0
2019-12-10 11:45:00,152.91,153.13,152.56,152.89,4657.0,152.91,153.13,152.56,152.89,4657.0
2019-12-10 11:50:00,152.7,153.01,152.67,153.01,1606.0,152.7,153.01,152.67,153.01,1606.0
2019-12-10 11:55:00,152.88,152.97,152.82,152.89,1501.0,152.88,152.97,152.82,152.89,1501.0
2019-12-10 12:00:00,153.0,153.0,152.78,152.78,749.0,153.0,153.0,152.78,152.78,749.0
2019-12-10 12:05:00,152.89,153.36,152.77,153.22,2776.0,152.89,153.36,152.77,153.22,2776.0
2019-12-10 12:10:00,153.19,153.19,152.78,152.78,5471.0,153.19,153.19,152.78,152.78,5471.0
2019-12-10 12:15:00,152.85,152.98,152.76,152.98,750.0,152.85,152.98,152.76,152.98,750.0
2019-12-10 12:20:00,153.09,153.1,152.94,153.05,500.0,153.09,153.1,152.94,153.05,500.0
2019-12-10 12:25:00,153.0,153.25,153.0,153.12,853.0,153.0,153.25,153.0,153.12,853.0
2019-12-10 12:30:00,153.13,153.37,153.06,153.37,700.0,153.13,153.37,153.06,153.37,700.0
2019-12-10 12:35:00,153.13,153.39,153.13,153.22,500.0,153.13,153.39,153.13,153.22,500.0
2019-12-10 12:40:00,153.38,153.53,153.37,153.38,1000.0,153.38,153.53,153.37,153.38,1000.0
2019-12-10 12:45:00,153.39,153.39,153.03,153.33,963.0,153.39,153.39,153.03,153.33,963.0
2019-12-10 12:50:00,153.12,153.22,152.97,152.98,1900.0,153.12,153.22,152.97,152.98,1900.0
2019-12-10 12:55:00,152.99,153.08,152.99,153.05,750.0,152.99,153.08,152.99,153.05,750.0
2019-12-10 13:00:00,153.11,153.11,153.11,153.11,100.0,153.11,153.11,153.11,153.11,100.0
2019-12-10 13:05:00,153.21,153.27,152.97,152.97,3516.0,153.21,153.27,152.97,152.97,3516.0
2019-12-10 13:10:00,153.14,153.59,153.14,153.25,9560.0,153.14,153.59,153.14,153.25,9560.0
2019-12-10 13:15:00,153.34,153.35,152.9,153.03,3302.0,153.34,153.35,152.9,153.03,3302.0
2019-12-10 13:20:00,152.94,152.94,152.82,152.9,1000.0,152.94,152.94,152.82,152.9,1000.0
2019-12-10 13:25:00,152.87,152.87,152.21,152.28,2575.0,152.87,152.87,152.21,152.28,2575.0
2019-12-10 13:30:00,152.27,152.27,152.13,152.14,2100.0,152.27,152.27,152.13,152.14,2100.0
2019-12-10 13:35:00,152.24,152.35,152.1,152.21,1849.0,152.24,152.35,152.1,152.21,1849.0
2019-12-10 13:40:00,152.22,152.29,152.12,152.27,5195.0,152.22,152.29,152.12,152.27,5195.0
2019-12-10 13:45:00,152.19,152.47,152.17,152.35,3300.0,152.19,152.47,152.17,152.35,3300.0
2019-12-10 13:50:00,152.38,152.38,151.79,151.79,9759.0,152.38,152.38,151.79,151.79,9759.0
2019-12-10 13:55:00,151.65,151.75,151.48,151.49,5595.0,151.65,151.75,151.48,151.49,5595.0
2019-12-10 14:00:00,151.45,151.45,151.03,151.03,3504.0,151.45,151.45,151.03,151.03,3504.0
2019-12-10 14:05:00,151.07,151.41,151.01,151.19,2121.0,151.07,151.41,151.01,151.19,2121.0
2019-12-10 14:10:00,151.25,151.35,151.09,151.34,1800.0,151.25,151.35,151.09,151.34,1800.0
2019-12-10 14:15:00,151.34,151.5,151.15,151.5,8405.0,151.34,151.5,151.15,151.5,8405.0
2019-12-10 14:20:00,151.53,151.55,151.41,151.47,3664.0,151.53,151.55,151.41,151.47,3664.0
2019-12-10 14:25:00,151.52,151.68,151.52,151.63,1600.0,151.52,151.68,151.52,151.63,1600.0
2019-12-10 14:30:00,151.61,151.64,151.36,151.64,1605.0,151.61,151.64,151.36,151.64,1605.0
2019-12-10 14:35:00,151.5,151.56,151.35,151.51,10559.0,151.5,151.56,151.35,151.51,10559.0
2019-12-10 14:40:00,151.56,151.67,151.38,151.59,8079.0,151.56,151.67,151.38,151.59,8079.0
2019-12-10 14:45:00,151.54,151.7,151.42,151.66,4572.0,151.54,151.7,151.42,151.66,4572.0
2019-12-10 14:50:00,151.67,152.35,151.65,152.26,5900.0,151.67,152.35,151.65,152.26,5900.0
2019-12-10 14:55:00,152.34,152.58,152.04,152.17,14730.0,152.34,152.58,152.04,152.17,14730.0
2019-12-10 15:00:00,152.09,152.29,152.0,152.16,3011.0,152.09,152.29,152.0,152.16,3011.0
2019-12-10 15:05:00,152.16,152.19,151.97,152.16,2709.0,152.16,152.19,151.97,152.16,2709.0
2019-12-10 15:10:00,152.22,152.68,152.1,152.62,23182.0,152.22,152.68,152.1,152.62,23182.0
2019-12-10 15:15:00,152.64,152.74,152.12,152.14,23028.0,152.64,152.74,152.12,152.14,23028.0
2019-12-10 15:20:00,152.06,152.22,151.97,152.09,6701.0,152.06,152.22,151.97,152.09,6701.0
2019-12-10 15:25:00,152.01,152.31,151.99,152.06,4433.0,152.01,152.31,151.99,152.06,4433.0
2019-12-10 15:30:00,152.15,152.15,151.91,152.02,7474.0,152.15,152.15,151.91,152.02,7474.0
2019-12-10 15:35:00,152.06,152.21,151.93,151.99,11993.0,152.06,152.21,151.93,151.99,11993.0
2019-12-10 15:40:00,152.05,152.42,152.05,152.32,6771.0,152.05,152.42,152.05,152.32,6771.0
2019-12-10 15:45:00,152.39,152.59,152.35,152.59,14461.0,152.39,152.59,152.35,152.59,14461.0
2019-12-10 15:50:00,152.55,152.9,152.51,152.77,17113.0,152.55,152.9,152.51,152.77,17113.0
2019-12-10 15:55:00,152.64,152.9,152.57,152.7,63037.0,152.64,152.9,152.57,152.7,63037.0
2019-12-11 09:30:00,152.77,153.15,152.01,152.2,6593.0,152.77,153.15,152.01,152.2,6593.0
2019-12-11 09:35:00,152.04,152.04,151.23,151.23,300.0,152.04,152.04,151.23,151.23,300.0
2019-12-11 09:40:00,151.47,151.71,151.28,151.71,2800.0,151.47,151.71,151.28,151.71,2800.0
2019-12-11 09:45:00,151.11,151.43,150.75,150.88,10596.0,151.11,151.43,150.75,150.88,10596.0
2019-12-11 09:50:00,151.05,151.22,150.92,151.13,4670.0,151.05,151.22,150.92,151.13,4670.0
2019-12-11 09:55:00,151.0,151.36,150.9,151.31,7286.0,151.0,151.36,150.9,151.31,7286.0
2019-12-11 10:00:00,151.27,152.06,151.0,152.0,30980.0,151.27,152.06,151.0,152.0,30980.0
2019-12-11 10:05:00,152.05,152.05,151.46,151.85,9751.0,152.05,152.05,151.46,151.85,9751.0
2019-12-11 10:10:00,151.63,151.71,151.42,151.55,700.0,151.63,151.71,151.42,151.55,700.0
2019-12-11 10:15:00,151.49,151.66,151.26,151.47,1941.0,151.49,151.66,151.26,151.47,1941.0
2019-12-11 10:20:00,151.09,151.27,150.77,150.77,1000.0,151.09,151.27,150.77,150.77,1000.0
2019-12-11 10:25:00,150.86,151.27,150.28,150.28,6462.0,150.86,151.27,150.28,150.28,6462.0
2019-12-11 10:30:00,150.41,150.41,149.1,149.1,19359.0,150.41,150.41,149.1,149.1,19359.0
2019-12-11 10:35:00,149.21,149.54,148.86,148.9,4471.0,149.21,149.54,148.86,148.9,4471.0
2019-12-11 10:40:00,148.8,148.81,148.34,148.34,2353.0,148.8,148.81,148.34,148.34,2353.0
2019-12-11 10:45:00,148.36,148.46,148.05,148.35,8476.0,148.36,148.46,148.05,148.35,8476.0
2019-12-11 10:50:00,148.25,148.34,148.0,148.02,5117.0,148.25,148.34,148.0,148.02,5117.0
2019-12-11 10:55:00,148.02,148.19,146.5,146.7,15498.0,148.02,148.19,146.5,146.7,15498.0
2019-12-11 11:00:00,146.56,147.19,146.31,146.85,36345.0,146.56,147.19,146.31,146.85,36345.0
2019-12-11 11:05:00,146.77,147.27,146.76,147.03,5202.0,146.77,147.27,146.76,147.03,5202.0
2019-12-11 11:10:00,147.19,147.65,146.94,147.47,15125.0,147.19,147.65,146.94,147.47,15125.0
2019-12-11 11:15:00,147.47,147.48,146.94,147.17,5594.0,147.47,147.48,146.94,147.17,5594.0
2019-12-11 11:20:00,147.23,147.25,146.84,147.25,9724.0,147.23,147.25,146.84,147.25,9724.0
2019-12-11 11:25:00,147.48,147.48,147.14,147.31,9964.0,147.48,147.48,147.14,147.31,9964.0
2019-12-11 11:30:00,147.25,147.85,147.25,147.37,11853.0,147.25,147.85,147.25,147.37,11853.0
2019-12-11 11:35:00,147.17,147.24,147.01,147.22,1900.0,147.17,147.24,147.01,147.22,1900.0
2019-12-11 11:40:00,147.21,147.47,147.18,147.36,1600.0,147.21,147.47,147.18,147.36,1600.0
2019-12-11 11:45:00,147.28,147.35,147.14,147.35,1501.0,147.28,147.35,147.14,147.35,1501.0
2019-12-11 11:50:00,147.35,147.51,147.31,147.51,600.0,147.35,147.51,147.31,147.51,600.0
2019-12-11 11:55:00,147.59,147.59,146.92,146.97,3240.0,147.59,147.59,146.92,146.97,3240.0
2019-12-11 12:00:00,146.96,147.16,146.96,147.16,550.0,146.96,147.16,146.96,147.16,550.0
2019-12-11 12:05:00,147.25,147.83,147.25,147.68,3475.0,147.25,147.83,147.25,147.68,3475.0
2019-12-11 12:10:00,147.72,148.03,147.72,147.92,1700.0,147.72,148.03,147.72,147.92,1700.0
2019-12-11 12:15:00,147.92,148.05,147.71,147.86,7426.0,147.92,148.05,147.71,147.86,7426.0
2019-12-11 12:20:00,147.9,148.04,147.78,147.78,1000.0,147.9,148.04,147.78,147.78,1000.0
2019-12-11 12:25:00,147.81,148.45,147.73,148.45,5516.0,147.81,148.45,147.73,148.45,5516.0
2019-12-11 12:30:00,148.09,148.34,148.05,148.16,900.0,148.09,148.34,148.05,148.16,900.0
2019-12-11 12:35:00,148.14,148.14,147.96,147.96,800.0,148.14,148.14,147.96,147.96,800.0
2019-12-11 12:40:00,147.8,147.91,147.67,147.68,1100.0,147.8,147.91,147.67,147.68,1100.0
2019-12-11 12:45:00,147.76,147.76,147.62,147.63,700.0,147.76,147.76,147.62,147.63,700.0
2019-12-11 12:50:00,147.7,148.01,147.7,147.86,2779.0,147.7,148.01,147.7,147.86,2779.0
2019-12-11 12:55:00,148.0,148.16,147.99,148.0,4500.0,148.0,148.16,147.99,148.0,4500.0
2019-12-11 13:00:00,148.04,148.07,147.96,147.96,1655.0,148.04,148.07,147.96,147.96,1655.0
2019-12-11 13:05:00,147.89,148.2,147.88,147.92,3100.0,147.89,148.2,147.88,147.92,3100.0
2019-12-11 13:10:00,148.01,148.01,147.62,147.69,14244.0,148.01,148.01,147.62,147.69,14244.0
2019-12-11 13:15:00,147.67,147.74,147.59,147.69,1871.0,147.67,147.74,147.59,147.69,1871.0
2019-12-11 13:20:00,147.66,147.66,147.37,147.62,1900.0,147.66,147.66,147.37,147.62,1900.0
2019-12-11 13:25:00,147.64,147.68,147.64,147.68,200.0,147.64,147.68,147.64,147.68,200.0
2019-12-11 13:30:00,147.71,148.07,147.7,148.02,2200.0,147.71,148.07,147.7,148.02,2200.0
2019-12-11 13:35:00,148.07,148.09,148.0,148.06,1200.0,148.07,148.09,148.0,148.06,1200.0
2019-12-11 13:40:00,148.05,148.18,148.05,148.18,800.0,148.05,148.18,148.05,148.18,800.0
2019-12-11 13:45:00,148.26,148.35,148.26,148.28,300.0,148.26,148.35,148.26,148.28,300.0
2019-12-11 13:50:00,148.24,148.27,148.11,148.12,7517.0,148.24,148.27,148.11,148.12,7517.0
2019-12-11 13:55:00,148.12,148.16,147.98,147.99,1000.0,148.12,148.16,147.98,147.99,1000.0
2019-12-11 14:00:00,147.91,148.12,147.62,148.12,1337.0,147.91,148.12,147.62,148.12,1337.0
2019-12-11 14:05:00,148.11,148.19,148.06,148.07,1759.0,148.11,148.19,148.06,148.07,1759.0
2019-12-11 14:10:00,148.04,148.13,147.98,148.03,2505.0,148.04,148.13,147.98,148.03,2505.0
2019-12-11 14:15:00,148.09,148.35,148.08,148.29,2370.0,148.09,148.35,148.08,148.29,2370.0
2019-12-11 14:20:00,148.3,148.43,148.2,148.3,7817.0,148.3,148.43,148.2,148.3,7817.0
2019-12-11 14:25:00,148.28,148.88,148.24,148.66,9021.0,148.28,148.88,148.24,148.66,9021.0
2019-12-11 14:30:00,148.66,148.95,148.63,148.84,5800.0,148.66,148.95,148.63,148.84,5800.0
2019-12-11 14:35:00,149.0,149.46,149.0,149.04,3220.0,149.0,149.46,149.0,149.04,3220.0
2019-12-11 14:40:00,149.1,149.13,148.92,148.97,2711.0,149.1,149.13,148.92,148.97,2711.0
2019-12-11 14:45:00,148.98,149.23,148.91,149.22,4888.0,148.98,149.23,148.91,149.22,4888.0
2019-12-11 14:50:00,149.22,149.47,149.22,149.45,2944.0,149.22,149.47,149.22,149.45,2944.0
2019-12-11 14:55:00,149.5,149.56,148.99,148.99,4966.0,149.5,149.56,148.99,148.99,4966.0
2019-12-11 15:00:00,149.2,149.4,149.14,149.19,4837.0,149.2,149.4,149.14,149.19,4837.0
2019-12-11 15:05:00,149.11,149.26,149.09,149.14,3088.0,149.11,149.26,149.09,149.14,3088.0
2019-12-11 15:10:00,149.11,149.14,148.97,149.1,1930.0,149.11,149.14,148.97,149.1,1930.0
2019-12-11 15:15:00,149.07,149.09,148.98,148.99,3777.0,149.07,149.09,148.98,148.99,3777.0
2019-12-11 15:20:00,149.08,149.34,149.08,149.23,2475.0,149.08,149.34,149.08,149.23,2475.0
2019-12-11 15:25:00,149.23,149.27,149.12,149.16,4302.0,149.23,149.27,149.12,149.16,4302.0
2019-12-11 15:30:00,149.17,149.33,148.91,149.11,7163.0,149.17,149.33,148.91,149.11,7163.0
2019-12-11 15:35:00,149.03,149.37,148.94,149.04,11108.0,149.03,149.37,148.94,149.04,11108.0
2019-12-11 15:40:00,149.03,149.09,148.91,149.01,6308.0,149.03,149.09,148.91,149.01,6308.0
2019-12-11 15:45:00,148.99,149.03,148.89,148.96,8611.0,148.99,149.03,148.89,148.96,8611.0
2019-12-11 15:50:00,149.0,149.23,148.95,149.07,13468.0,149.0,149.23,148.95,149.07,13468.0
2019-12-11 15:55:00,149.07,149.1,148.9,149.0,30340.0,149.07,149.1,148.9,149.0,30340.0
2019-12-12 09:30:00,149.0,149.0,145.28,145.43,20324.0,149.0,149.0,145.28,145.43,20324.0
2019-12-12 09:35:00,145.41,148.0,145.33,147.53,7086.0,145.41,148.0,145.33,147.53,7086.0
2019-12-12 09:40:00,147.35,147.48,146.34,147.48,4165.0,147.35,147.48,146.34,147.48,4165.0
2019-12-12 09:45:00,147.41,147.6,147.17,147.6,4849.0,147.41,147.6,147.17,147.6,4849.0
2019-12-12 09:50:00,147.84,148.05,147.26,147.75,4270.0,147.84,148.05,147.26,147.75,4270.0
2019-12-12 09:55:00,147.77,148.04,147.74,148.04,900.0,147.77,148.04,147.74,148.04,900.0
2019-12-12 10:00:00,148.06,148.12,147.59,147.68,1300.0,148.06,148.12,147.59,147.68,1300.0
2019-12-12 10:05:00,147.42,147.94,147.42,147.69,3364.0,147.42,147.94,147.42,147.69,3364.0
2019-12-12 10:10:00,147.79,148.26,147.78,148.1,2573.0,147.79,148.26,147.78,148.1,2573.0
2019-12-12 10:15:00,148.14,148.21,148.06,148.21,650.0,148.14,148.21,148.06,148.21,650.0
2019-12-12 10:20:00,148.59,148.79,148.55,148.55,848.0,148.59,148.79,148.55,148.55,848.0
2019-12-12 10:25:00,148.89,149.27,148.89,149.02,2705.0,148.89,149.27,148.89,149.02,2705.0
2019-12-12 10:30:00,148.8,149.14,148.67,149.09,2227.0,148.8,149.14,148.67,149.09,2227.0
2019-12-12 10:35:00,149.14,149.14,148.85,148.95,1400.0,149.14,149.14,148.85,148.95,1400.0
2019-12-12 10:40:00,148.9,148.9,148.4,148.4,1517.0,148.9,148.9,148.4,148.4,1517.0
2019-12-12 10:45:00,148.33,148.54,148.19,148.19,2067.0,148.33,148.54,148.19,148.19,2067.0
2019-12-12 10:50:00,148.21,148.62,148.2,148.62,4777.0,148.21,148.62,148.2,148.62,4777.0
2019-12-12 10:55:00,148.7,149.03,148.51,148.52,4300.0,148.7,149.03,148.51,148.52,4300.0
2019-12-12 11:00:00,148.53,148.62,148.09,148.13,4519.0,148.53,148.62,148.09,148.13,4519.0
2019-12-12 11:05:00,147.86,148.03,147.68,147.93,1770.0,147.86,148.03,147.68,147.93,1770.0
2019-12-12 11:10:00,147.9,147.9,147.44,147.5,5137.0,147.9,147.9,147.44,147.5,5137.0
2019-12-12 11:15:00,147.53,147.7,147.5,147.63,2086.0,147.53,147.7,147.5,147.63,2086.0
2019-12-12 11:20:00,147.5,147.5,147.05,147.1,12307.0,147.5,147.5,147.05,147.1,12307.0
2019-12-12 11:25:00,147.01,147.09,146.74,146.75,1708.0,147.01,147.09,146.74,146.75,1708.0
2019-12-12 11:30:00,146.62,147.06,146.62,147.06,3300.0,146.62,147.06,146.62,147.06,3300.0
2019-12-12 11:35:00,147.05,147.74,147.03,147.7,3700.0,147.05,147.74,147.03,147.7,3700.0
2019-12-12 11:40:00,147.46,147.53,147.37,147.47,2359.0,147.46,147.53,147.37,147.47,2359.0
2019-12-12 11:45:00,147.47,147.59,147.4,147.59,3098.0,147.47,147.59,147.4,147.59,3098.0
2019-12-12 11:50:00,147.54,147.63,147.38,147.46,2500.0,147.54,147.63,147.38,147.46,2500.0
2019-12-12 11:55:00,147.47,147.53,147.21,147.52,5830.0,147.47,147.53,147.21,147.52,5830.0
2019-12-12 12:00:00,147.43,147.43,146.97,147.06,5496.0,147.43,147.43,146.97,147.06,5496.0
2019-12-12 12:05:00,147.03,147.22,146.89,147.22,1587.0,147.03,147.22,146.89,147.22,1587.0
2019-12-12 12:10:00,147.3,147.44,147.24,147.41,3139.0,147.3,147.44,147.24,147.41,3139.0
2019-12-12 12:15:00,147.42,147.48,147.15,147.16,5076.0,147.42,147.48,147.15,147.16,5076.0
2019-12-12 12:20:00,147.18,147.22,147.0,147.13,1400.0,147.18,147.22,147.0,147.13,1400.0
2019-12-12 12:25:00,147.13,147.28,147.13,147.25,1016.0,147.13,147.28,147.13,147.25,1016.0
2019-12-12 12:30:00,147.58,148.0,147.58,148.0,2822.0,147.58,148.0,147.58,148.0,2822.0
2019-12-12 12:35:00,147.93,148.17,147.84,148.15,1500.0,147.93,148.17,147.84,148.15,1500.0
2019-12-12 12:40:00,148.14,148.15,147.95,148.15,1300.0,148.14,148.15,147.95,148.15,1300.0
2019-12-12 12:45:00,148.11,148.33,148.06,148.33,1408.0,148.11,148.33,148.06,148.33,1408.0
2019-12-12 12:50:00,148.39,148.39,147.95,148.02,600.0,148.39,148.39,147.95,148.02,600.0
2019-12-12 12:55:00,148.04,148.1,147.92,147.97,2160.0,148.04,148.1,147.92,147.97,2160.0
2019-12-12 13:00:00,148.02,148.18,147.91,148.11,3066.0,148.02,148.18,147.91,148.11,3066.0
2019-12-12 13:05:00,148.24,148.4,148.17,148.34,2697.0,148.24,148.4,148.17,148.34,2697.0
2019-12-12 13:10:00,148.45,148.63,148.39,148.44,3034.0,148.45,148.63,148.39,148.44,3034.0
2019-12-12 13:15:00,148.44,148.72,148.44,148.64,2320.0,148.44,148.72,148.44,148.64,2320.0
2019-12-12 13:20:00,148.6,148.6,148.29,148.43,2914.0,148.6,148.6,148.29,148.43,2914.0
2019-12-12 13:25:00,148.46,148.62,148.45,148.55,1301.0,148.46,148.62,148.45,148.55,1301.0
2019-12-12 13:30:00,148.62,148.65,148.45,148.49,1950.0,148.62,148.65,148.45,148.49,1950.0
2019-12-12 13:35:00,148.57,148.76,148.52,148.52,1272.0,148.57,148.76,148.52,148.52,1272.0
2019-12-12 13:40:00,148.48,148.58,148.44,148.53,2225.0,148.48,148.58,148.44,148.53,2225.0
2019-12-12 13:45:00,148.52,148.55,148.36,148.4,2200.0,148.52,148.55,148.36,148.4,2200.0
2019-12-12 13:50:00,148.42,148.52,148.37,148.45,2888.0,148.42,148.52,148.37,148.45,2888.0
2019-12-12 13:55:00,148.5,148.63,148.45,148.63,1541.0,148.5,148.63,148.45,148.63,1541.0
2019-12-12 14:00:00,148.64,148.75,148.33,148.4,4165.0,148.64,148.75,148.33,148.4,4165.0
2019-12-12 14:05:00,148.43,148.62,148.39,148.62,2229.0,148.43,148.62,148.39,148.62,2229.0
2019-12-12 14:10:00,148.76,148.93,148.55,148.61,2483.0,148.76,148.93,148.55,148.61,2483.0
2019-12-12 14:15:00,148.64,148.85,148.57,148.71,1625.0,148.64,148.85,148.57,148.71,1625.0
2019-12-12 14:20:00,148.64,148.71,148.45,148.7,1940.0,148.64,148.71,148.45,148.7,1940.0
2019-12-12 14:25:00,148.74,149.22,148.72,149.1,10536.0,148.74,149.22,148.72,149.1,10536.0
2019-12-12 14:30:00,149.0,149.34,148.77,149.03,3369.0,149.0,149.34,148.77,149.03,3369.0
2019-12-12 14:35:00,149.04,149.04,148.74,148.9,2471.0,149.04,149.04,148.74,148.9,2471.0
2019-12-12 14:40:00,149.0,149.0,148.73,148.73,1130.0,149.0,149.0,148.73,148.73,1130.0
2019-12-12 14:45:00,148.62,148.67,148.3,148.49,3914.0,148.62,148.67,148.3,148.49,3914.0
2019-12-12 14:50:00,148.6,148.6,148.37,148.46,3669.0,148.6,148.6,148.37,148.46,3669.0
2019-12-12 14:55:00,148.42,148.57,148.42,148.57,1122.0,148.42,148.57,148.42,148.57,1122.0
2019-12-12 15:00:00,148.6,148.83,148.58,148.83,1418.0,148.6,148.83,148.58,148.83,1418.0
2019-12-12 15:05:00,148.74,148.76,148.6,148.61,1896.0,148.74,148.76,148.6,148.61,1896.0
2019-12-12 15:10:00,148.64,148.72,148.61,148.71,1500.0,148.64,148.72,148.61,148.71,1500.0
2019-12-12 15:15:00,148.61,148.73,148.58,148.73,1525.0,148.61,148.73,148.58,148.73,1525.0
2019-12-12 15:20:00,148.73,149.0,148.71,148.96,2900.0,148.73,149.0,148.71,148.96,2900.0
2019-12-12 15:25:00,148.92,149.08,148.89,149.08,5978.0,148.92,149.08,148.89,149.08,5978.0
2019-12-12 15:30:00,149.16,149.21,148.93,148.99,6179.0,149.16,149.21,148.93,148.99,6179.0
2019-12-12 15:35:00,148.97,149.21,148.91,149.09,4300.0,148.97,149.21,148.91,149.09,4300.0
2019-12-12 15:40:00,149.16,149.21,149.07,149.1,4504.0,149.16,149.21,149.07,149.1,4504.0
2019-12-12 15:45:00,149.06,149.07,148.9,148.91,8410.0,149.06,149.07,148.9,148.91,8410.0
2019-12-12 15:50:00,148.98,149.13,148.89,149.08,8948.0,148.98,149.13,148.89,149.08,8948.0
2019-12-12 15:55:00,149.06,149.09,148.65,148.66,21651.0,149.06,149.09,148.65,148.66,21651.0
2019-12-13 09:30:00,149.0,149.63,149.0,149.12,11535.0,149.0,149.63,149.0,149.12,11535.0
2019-12-13 09:35:00,149.5,150.63,149.5,150.46,2300.0,149.5,150.63,149.5,150.46,2300.0
2019-12-13 09:40:00,150.5,151.0,150.46,150.59,2101.0,150.5,151.0,150.46,150.59,2101.0
2019-12-13 09:45:00,150.98,151.19,150.41,150.83,5465.0,150.98,151.19,150.41,150.83,5465.0
2019-12-13 09:50:00,150.88,151.29,150.87,151.12,7910.0,150.88,151.29,150.87,151.12,7910.0
2019-12-13 09:55:00,151.12,151.21,150.77,150.93,3481.0,151.12,151.21,150.77,150.93,3481.0
2019-12-13 10:00:00,151.0,151.15,150.9,150.95,7733.0,151.0,151.15,150.9,150.95,7733.0
2019-12-13 10:05:00,150.93,151.0,150.59,150.89,3389.0,150.93,151.0,150.59,150.89,3389.0
2019-12-13 10:10:00,150.65,151.15,150.48,150.49,5942.0,150.65,151.15,150.48,150.49,5942.0
2019-12-13 10:15:00,150.59,150.59,150.26,150.56,4391.0,150.59,150.59,150.26,150.56,4391.0
2019-12-13 10:20:00,150.65,151.33,150.65,151.33,4065.0,150.65,151.33,150.65,151.33,4065.0
2019-12-13 10:25:00,151.32,151.65,151.15,151.32,7102.0,151.32,151.65,151.15,151.32,7102.0
2019-12-13 10:30:00,151.16,151.53,151.13,151.53,3752.0,151.16,151.53,151.13,151.53,3752.0
2019-12-13 10:35:00,151.43,151.63,151.22,151.63,2203.0,151.43,151.63,151.22,151.63,2203.0
2019-12-13 10:40:00,151.64,152.15,151.6,151.88,3169.0,151.64,152.15,151.6,151.88,3169.0
2019-12-13 10:45:00,151.81,152.07,151.58,151.73,4488.0,151.81,152.07,151.58,151.73,4488.0
2019-12-13 10:50:00,151.74,151.92,151.53,151.79,14577.0,151.74,151.92,151.53,151.79,14577.0
2019-12-13 10:55:00,151.77,151.84,151.54,151.61,6442.0,151.77,151.84,151.54,151.61,6442.0
2019-12-13 11:00:00,151.65,152.29,151.65,152.23,2108.0,151.65,152.29,151.65,152.23,2108.0
2019-12-13 11:05:00,152.43,152.56,152.0,152.09,6775.0,152.43,152.56,152.0,152.09,6775.0
2019-12-13 11:10:00,152.03,152.13,151.75,151.75,1800.0,152.03,152.13,151.75,151.75,1800.0
2019-12-13 11:15:00,151.94,151.94,151.56,151.86,5270.0,151.94,151.94,151.56,151.86,5270.0
2019-12-13 11:20:00,151.76,151.8,151.57,151.62,2140.0,151.76,151.8,151.57,151.62,2140.0
2019-12-13 11:25:00,151.56,151.61,151.56,151.56,800.0,151.56,151.61,151.56,151.56,800.0
2019-12-13 11:30:00,151.44,151.8,151.44,151.74,1565.0,151.44,151.8,151.44,151.74,1565.0
2019-12-13 11:35:00,151.95,152.04,151.77,151.87,6957.0,151.95,152.04,151.77,151.87,6957.0
2019-12-13 11:40:00,151.92,152.01,151.87,151.96,2400.0,151.92,152.01,151.87,151.96,2400.0
2019-12-13 11:45:00,152.03,152.13,151.93,152.07,1900.0,152.03,152.13,151.93,152.07,1900.0
2019-12-13 11:50:00,151.99,152.35,151.99,152.18,33761.0,151.99,152.35,151.99,152.18,33761.0
2019-12-13 11:55:00,152.08,152.2,151.59,151.69,4023.0,152.08,152.2,151.59,151.69,4023.0
2019-12-13 12:00:00,151.72,151.99,151.66,151.99,2335.0,151.72,151.99,151.66,151.99,2335.0
2019-12-13 12:05:00,152.1,152.19,152.03,152.16,3406.0,152.1,152.19,152.03,152.16,3406.0
2019-12-13 12:10:00,152.05,152.21,151.83,151.83,701.0,152.05,152.21,151.83,151.83,701.0
2019-12-13 12:15:00,151.72,152.12,151.66,152.0,1600.0,151.72,152.12,151.66,152.0,1600.0
2019-12-13 12:20:00,152.21,152.21,151.85,151.85,800.0,152.21,152.21,151.85,151.85,800.0
2019-12-13 12:25:00,151.77,151.91,151.66,151.9,1416.0,151.77,151.91,151.66,151.9,1416.0
2019-12-13 12:30:00,151.81,151.94,151.43,151.55,2150.0,151.81,151.94,151.43,151.55,2150.0
2019-12-13 12:35:00,151.47,151.49,151.36,151.39,2726.0,151.47,151.49,151.36,151.39,2726.0
2019-12-13 12:40:00,151.42,151.56,151.42,151.45,1205.0,151.42,151.56,151.42,151.45,1205.0
2019-12-13 12:45:00,151.4,151.4,151.18,151.25,15900.0,151.4,151.4,151.18,151.25,15900.0
2019-12-13 12:50:00,151.28,151.32,151.21,151.26,1900.0,151.28,151.32,151.21,151.26,1900.0
2019-12-13 12:55:00,151.32,151.42,151.2,151.37,5016.0,151.32,151.42,151.2,151.37,5016.0
2019-12-13 13:00:00,151.45,151.66,151.44,151.66,702.0,151.45,151.66,151.44,151.66,702.0
2019-12-13 13:05:00,151.85,151.89,151.65,151.65,4329.0,151.85,151.89,151.65,151.65,4329.0
2019-12-13 13:10:00,151.89,151.9,151.61,151.77,2200.0,151.89,151.9,151.61,151.77,2200.0
2019-12-13 13:15:00,151.74,151.76,151.58,151.68,6132.0,151.74,151.76,151.58,151.68,6132.0
2019-12-13 13:20:00,151.71,151.71,151.52,151.57,931.0,151.71,151.71,151.52,151.57,931.0
2019-12-13 13:25:00,151.55,151.65,151.52,151.55,1242.0,151.55,151.65,151.52,151.55,1242.0
2019-12-13 13:30:00,151.57,151.75,151.56,151.58,1710.0,151.57,151.75,151.56,151.58,1710.0
2019-12-13 13:35:00,151.57,151.67,151.51,151.61,1800.0,151.57,151.67,151.51,151.61,1800.0
2019-12-13 13:40:00,151.61,151.61,151.3,151.44,6590.0,151.61,151.61,151.3,151.44,6590.0
2019-12-13 13:45:00,151.56,151.61,151.49,151.6,1700.0,151.56,151.61,151.49,151.6,1700.0
2019-12-13 13:50:00,151.54,151.65,151.37,151.49,2579.0,151.54,151.65,151.37,151.49,2579.0
2019-12-13 13:55:00,151.39,151.46,151.21,151.21,901.0,151.39,151.46,151.21,151.21,901.0
2019-12-13 14:00:00,151.21,151.64,151.21,151.64,1700.0,151.21,151.64,151.21,151.64,1700.0
2019-12-13 14:05:00,151.63,151.67,151.43,151.44,3774.0,151.63,151.67,151.43,151.44,3774.0
2019-12-13 14:10:00,151.29,151.55,151.29,151.42,1600.0,151.29,151.55,151.29,151.42,1600.0
2019-12-13 14:15:00,151.39,151.46,151.2,151.2,2110.0,151.39,151.46,151.2,151.2,2110.0
2019-12-13 14:20:00,151.26,151.35,151.13,151.16,3033.0,151.26,151.35,151.13,151.16,3033.0
2019-12-13 14:25:00,151.16,151.38,151.0,151.2,8658.0,151.16,151.38,151.0,151.2,8658.0
2019-12-13 14:30:00,151.22,151.26,151.09,151.26,3531.0,151.22,151.26,151.09,151.26,3531.0
2019-12-13 14:35:00,151.18,151.25,151.0,151.06,3268.0,151.18,151.25,151.0,151.06,3268.0
2019-12-13 14:40:00,151.01,151.2,150.92,151.18,6366.0,151.01,151.2,150.92,151.18,6366.0
2019-12-13 14:45:00,151.13,151.22,151.03,151.09,1900.0,151.13,151.22,151.03,151.09,1900.0
2019-12-13 14:50:00,151.11,151.33,151.04,151.26,18111.0,151.11,151.33,151.04,151.26,18111.0
2019-12-13 14:55:00,151.26,151.36,151.19,151.35,2265.0,151.26,151.36,151.19,151.35,2265.0
2019-12-13 15:00:00,151.41,151.5,151.38,151.48,1100.0,151.41,151.5,151.38,151.48,1100.0
2019-12-13 15:05:00,151.46,151.46,151.31,151.33,3000.0,151.46,151.46,151.31,151.33,3000.0
2019-12-13 15:10:00,151.37,151.38,151.2,151.2,2213.0,151.37,151.38,151.2,151.2,2213.0
2019-12-13 15:15:00,151.15,151.15,151.0,151.0,1700.0,151.15,151.15,151.0,151.0,1700.0
2019-12-13 15:20:00,151.05,151.05,150.95,151.0,7495.0,151.05,151.05,150.95,151.0,7495.0
2019-12-13 15:25:00,150.98,151.0,150.84,150.91,2732.0,150.98,151.0,150.84,150.91,2732.0
2019-12-13 15:30:00,150.91,151.02,150.91,150.97,3547.0,150.91,151.02,150.91,150.97,3547.0
2019-12-13 15:35:00,150.99,151.0,150.83,150.96,5454.0,150.99,151.0,150.83,150.96,5454.0
2019-12-13 15:40:00,150.99,151.02,150.85,150.94,9537.0,150.99,151.02,150.85,150.94,9537.0
2019-12-13 15:45:00,150.93,150.96,150.86,150.94,10097.0,150.93,150.96,150.86,150.94,10097.0
2019-12-13 15:50:00,150.96,151.14,150.89,150.89,12462.0,150.96,151.14,150.89,150.89,12462.0
2019-12-13 15:55:00,150.84,151.14,150.8,151.06,25922.0,150.84,151.14,150.8,151.06,25922.0
2019-12-16 09:30:00,152.13,152.57,151.79,152.18,25812.0,152.13,152.57,151.79,152.18,25812.0
2019-12-16 09:35:00,152.36,153.48,152.27,153.47,1432.0,152.36,153.48,152.27,153.47,1432.0
2019-12-16 09:40:00,153.49,154.3,153.37,153.71,10313.0,153.49,154.3,153.37,153.71,10313.0
2019-12-16 09:45:00,153.89,154.35,153.72,154.05,4742.0,153.89,154.35,153.72,154.05,4742.0
2019-12-16 09:50:00,153.95,154.59,153.59,154.34,7057.0,153.95,154.59,153.59,154.34,7057.0
2019-12-16 09:55:00,154.15,154.15,153.67,153.84,17252.0,154.15,154.15,153.67,153.84,17252.0
2019-12-16 10:00:00,154.05,154.28,153.88,154.27,11608.0,154.05,154.28,153.88,154.27,11608.0
2019-12-16 10:05:00,154.21,154.35,153.88,153.9,4083.0,154.21,154.35,153.88,153.9,4083.0
2019-12-16 10:10:00,154.04,154.58,153.79,154.52,13298.0,154.04,154.58,153.79,154.52,13298.0
2019-12-16 10:15:00,154.42,154.61,154.09,154.5,11342.0,154.42,154.61,154.09,154.5,11342.0
2019-12-16 10:20:00,154.5,155.3,154.47,155.05,9420.0,154.5,155.3,154.47,155.05,9420.0
2019-12-16 10:25:00,155.3,155.71,155.0,155.0,3531.0,155.3,155.71,155.0,155.0,3531.0
2019-12-16 10:30:00,155.09,155.26,154.94,154.94,4953.0,155.09,155.26,154.94,154.94,4953.0
2019-12-16 10:35:00,154.92,155.31,154.92,155.19,2807.0,154.92,155.31,154.92,155.19,2807.0
2019-12-16 10:40:00,155.3,155.55,155.22,155.36,1600.0,155.3,155.55,155.22,155.36,1600.0
2019-12-16 10:45:00,155.48,155.48,155.17,155.17,2018.0,155.48,155.48,155.17,155.17,2018.0
2019-12-16 10:50:00,155.24,155.24,154.59,154.59,4178.0,155.24,155.24,154.59,154.59,4178.0
2019-12-16 10:55:00,154.81,155.03,154.65,155.03,2021.0,154.81,155.03,154.65,155.03,2021.0
2019-12-16 11:00:00,155.01,155.17,154.84,155.17,7118.0,155.01,155.17,154.84,155.17,7118.0
2019-12-16 11:05:00,155.06,155.17,154.84,155.12,9334.0,155.06,155.17,154.84,155.12,9334.0
2019-12-16 11:10:00,155.1,155.22,154.96,155.06,2202.0,155.1,155.22,154.96,155.06,2202.0
2019-12-16 11:15:00,154.96,155.18,154.91,155.04,5480.0,154.96,155.18,154.91,155.04,5480.0
2019-12-16 11:20:00,155.11,155.19,155.03,155.12,3292.0,155.11,155.19,155.03,155.12,3292.0
2019-12-16 11:25:00,155.19,155.42,155.14,155.4,2200.0,155.19,155.42,155.14,155.4,2200.0
2019-12-16 11:30:00,155.39,155.39,155.09,155.21,2351.0,155.39,155.39,155.09,155.21,2351.0
2019-12-16 11:35:00,155.22,155.4,155.21,155.3,4400.0,155.22,155.4,155.21,155.3,4400.0
2019-12-16 11:40:00,155.37,155.37,155.1,155.24,2145.0,155.37,155.37,155.1,155.24,2145.0
2019-12-16 11:45:00,155.19,155.23,154.94,154.94,4612.0,155.19,155.23,154.94,154.94,4612.0
2019-12-16 11:50:00,154.93,155.28,154.85,155.13,9568.0,154.93,155.28,154.85,155.13,9568.0
2019-12-16 11:55:00,155.16,155.38,155.1,155.2,4366.0,155.16,155.38,155.1,155.2,4366.0
2019-12-16 12:00:00,155.28,155.68,155.28,155.6,10891.0,155.28,155.68,155.28,155.6,10891.0
2019-12-16 12:05:00,155.52,155.94,155.51,155.88,5367.0,155.52,155.94,155.51,155.88,5367.0
2019-12-16 12:10:00,155.9,155.95,155.65,155.66,5590.0,155.9,155.95,155.65,155.66,5590.0
2019-12-16 12:15:00,155.65,155.79,155.64,155.7,1400.0,155.65,155.79,155.64,155.7,1400.0
2019-12-16 12:20:00,155.79,156.06,155.79,155.92,2200.0,155.79,156.06,155.79,155.92,2200.0
2019-12-16 12:25:00,155.98,155.98,155.79,155.81,7800.0,155.98,155.98,155.79,155.81,7800.0
2019-12-16 12:30:00,155.93,156.08,155.83,155.96,5534.0,155.93,156.08,155.83,155.96,5534.0
2019-12-16 12:35:00,156.01,156.21,155.95,156.21,3233.0,156.01,156.21,155.95,156.21,3233.0
2019-12-16 12:40:00,156.12,156.45,156.03,156.45,13598.0,156.12,156.45,156.03,156.45,13598.0
2019-12-16 12:45:00,156.46,156.59,156.44,156.58,1300.0,156.46,156.59,156.44,156.58,1300.0
2019-12-16 12:50:00,156.53,156.54,156.28,156.45,17061.0,156.53,156.54,156.28,156.45,17061.0
2019-12-16 12:55:00,156.48,156.55,156.41,156.41,2575.0,156.48,156.55,156.41,156.41,2575.0
2019-12-16 13:00:00,156.42,156.51,156.39,156.46,2321.0,156.42,156.51,156.39,156.46,2321.0
2019-12-16 13:05:00,156.44,156.5,156.33,156.5,4310.0,156.44,156.5,156.33,156.5,4310.0
2019-12-16 13:10:00,156.54,156.83,156.52,156.83,3579.0,156.54,156.83,156.52,156.83,3579.0
2019-12-16 13:15:00,156.8,157.05,156.77,156.9,16081.0,156.8,157.05,156.77,156.9,16081.0
2019-12-16 13:20:00,156.92,157.01,156.91,157.0,11664.0,156.92,157.01,156.91,157.0,11664.0
2019-12-16 13:25:00,157.04,157.11,156.94,157.0,2279.0,157.04,157.11,156.94,157.0,2279.0
2019-12-16 13:30:00,156.98,157.26,156.96,157.26,6421.0,156.98,157.26,156.96,157.26,6421.0
2019-12-16 13:35:00,157.28,157.33,156.85,156.95,16730.0,157.28,157.33,156.85,156.95,16730.0
2019-12-16 13:40:00,156.93,157.02,156.85,156.89,9535.0,156.93,157.02,156.85,156.89,9535.0
2019-12-16 13:45:00,156.92,157.02,156.89,157.02,3757.0,156.92,157.02,156.89,157.02,3757.0
2019-12-16 13:50:00,156.98,157.03,156.88,157.03,6153.0,156.98,157.03,156.88,157.03,6153.0
2019-12-16 13:55:00,157.09,157.13,156.91,157.0,7314.0,157.09,157.13,156.91,157.0,7314.0
2019-12-16 14:00:00,157.0,157.06,156.95,157.02,1800.0,157.0,157.06,156.95,157.02,1800.0
2019-12-16 14:05:00,157.0,157.04,156.93,157.04,11638.0,157.0,157.04,156.93,157.04,11638.0
2019-12-16 14:10:00,156.97,157.01,156.97,156.99,4200.0,156.97,157.01,156.97,156.99,4200.0
2019-12-16 14:15:00,156.96,157.05,156.96,157.05,6234.0,156.96,157.05,156.96,157.05,6234.0
2019-12-16 14:20:00,157.0,157.08,156.99,157.03,3271.0,157.0,157.08,156.99,157.03,3271.0
2019-12-16 14:25:00,157.06,157.06,156.88,156.93,19928.0,157.06,157.06,156.88,156.93,19928.0
2019-12-16 14:30:00,156.94,157.0,156.92,156.97,10900.0,156.94,157.0,156.92,156.97,10900.0
2019-12-16 14:35:00,156.98,157.0,156.94,156.97,13284.0,156.98,157.0,156.94,156.97,13284.0
2019-12-16 14:40:00,156.97,157.08,156.8,156.93,26419.0,156.97,157.08,156.8,156.93,26419.0
2019-12-16 14:45:00,156.91,157.09,156.81,157.08,39990.0,156.91,157.09,156.81,157.08,39990.0
2019-12-16 14:50:00,157.02,157.35,156.99,157.16,7393.0,157.02,157.35,156.99,157.16,7393.0
2019-12-16 14:55:00,157.17,157.3,157.15,157.24,2131.0,157.17,157.3,157.15,157.24,2131.0
2019-12-16 15:00:00,157.16,157.56,157.16,157.52,4911.0,157.16,157.56,157.16,157.52,4911.0
2019-12-16 15:05:00,157.53,157.9,157.48,157.87,9579.0,157.53,157.9,157.48,157.87,9579.0
2019-12-16 15:10:00,157.89,158.02,157.73,157.81,12700.0,157.89,158.02,157.73,157.81,12700.0
2019-12-16 15:15:00,157.8,157.86,157.61,157.72,15289.0,157.8,157.86,157.61,157.72,15289.0
2019-12-16 15:20:00,157.6,157.74,156.87,157.16,19504.0,157.6,157.74,156.87,157.16,19504.0
2019-12-16 15:25:00,157.17,157.29,156.81,157.01,22993.0,157.17,157.29,156.81,157.01,22993.0
2019-12-16 15:30:00,157.02,157.58,156.72,157.51,26588.0,157.02,157.58,156.72,157.51,26588.0
2019-12-16 15:35:00,157.53,157.57,157.24,157.26,18130.0,157.53,157.57,157.24,157.26,18130.0
2019-12-16 15:40:00,157.23,157.3,157.03,157.22,17087.0,157.23,157.3,157.03,157.22,17087.0
2019-12-16 15:45:00,157.27,157.44,157.06,157.4,14422.0,157.27,157.44,157.06,157.4,14422.0
2019-12-16 15:50:00,157.37,157.5,157.21,157.23,27718.0,157.37,157.5,157.21,157.23,27718.0
2019-12-16 15:55:00,157.23,157.47,157.08,157.32,60629.0,157.23,157.47,157.08,157.32,60629.0
2019-12-17 09:30:00,159.3,159.4,157.63,158.03,13665.0,159.3,159.4,157.63,158.03,13665.0
2019-12-17 09:35:00,157.92,158.16,157.05,157.18,17914.0,157.92,158.16,157.05,157.18,17914.0
2019-12-17 09:40:00,156.68,157.25,156.17,156.35,9060.0,156.68,157.25,156.17,156.35,9060.0
2019-12-17 09:45:00,156.55,156.74,155.32,155.58,38855.0,156.55,156.74,155.32,155.58,38855.0
2019-12-17 09:50:00,155.58,156.51,155.57,156.18,4200.0,155.58,156.51,155.57,156.18,4200.0
2019-12-17 09:55:00,156.01,156.48,155.84,156.24,8680.0,156.01,156.48,155.84,156.24,8680.0
2019-12-17 10:00:00,155.88,157.09,155.86,156.93,16917.0,155.88,157.09,155.86,156.93,16917.0
2019-12-17 10:05:00,156.93,157.08,156.59,156.87,12883.0,156.93,157.08,156.59,156.87,12883.0
2019-12-17 10:10:00,156.9,156.91,156.6,156.6,6869.0,156.9,156.91,156.6,156.6,6869.0
2019-12-17 10:15:00,156.61,157.28,156.58,157.15,15947.0,156.61,157.28,156.58,157.15,15947.0
2019-12-17 10:20:00,157.11,157.11,156.71,156.91,13441.0,157.11,157.11,156.71,156.91,13441.0
2019-12-17 10:25:00,157.01,157.1,156.8,157.03,7973.0,157.01,157.1,156.8,157.03,7973.0
2019-12-17 10:30:00,157.02,157.02,156.72,156.85,9387.0,157.02,157.02,156.72,156.85,9387.0
2019-12-17 10:35:00,156.74,156.91,156.53,156.61,6523.0,156.74,156.91,156.53,156.61,6523.0
2019-12-17 10:40:00,156.21,156.21,155.78,155.9,2400.0,156.21,156.21,155.78,155.9,2400.0
2019-12-17 10:45:00,155.97,156.31,155.97,156.13,4625.0,155.97,156.31,155.97,156.13,4625.0
2019-12-17 10:50:00,156.16,156.6,156.16,156.41,5405.0,156.16,156.6,156.16,156.41,5405.0
2019-12-17 10:55:00,156.24,157.05,156.24,157.05,19059.0,156.24,157.05,156.24,157.05,19059.0
2019-12-17 11:00:00,157.02,157.41,157.02,157.41,3913.0,157.02,157.41,157.02,157.41,3913.0
2019-12-17 11:05:00,157.43,157.53,157.25,157.34,5897.0,157.43,157.53,157.25,157.34,5897.0
2019-12-17 11:10:00,157.4,157.4,157.22,157.25,3563.0,157.4,157.4,157.22,157.25,3563.0
2019-12-17 11:15:00,157.16,157.34,157.16,157.24,3470.0,157.16,157.34,157.16,157.24,3470.0
2019-12-17 11:20:00,157.28,157.39,157.08,157.24,4900.0,157.28,157.39,157.08,157.24,4900.0
2019-12-17 11:25:00,157.28,157.43,157.25,157.42,2648.0,157.28,157.43,157.25,157.42,2648.0
2019-12-17 11:30:00,157.29,157.4,157.2,157.39,6301.0,157.29,157.4,157.2,157.39,6301.0
2019-12-17 11:35:00,157.43,157.54,157.29,157.54,4101.0,157.43,157.54,157.29,157.54,4101.0
2019-12-17 11:40:00,157.45,157.45,157.03,157.28,27603.0,157.45,157.45,157.03,157.28,27603.0
2019-12-17 11:45:00,157.28,157.42,157.2,157.31,11057.0,157.28,157.42,157.2,157.31,11057.0
2019-12-17 11:50:00,157.32,157.41,156.88,156.96,9896.0,157.32,157.41,156.88,156.96,9896.0
2019-12-17 11:55:00,157.01,157.11,156.87,157.11,7500.0,157.01,157.11,156.87,157.11,7500.0
2019-12-17 12:00:00,157.11,157.11,156.83,156.98,7875.0,157.11,157.11,156.83,156.98,7875.0
2019-12-17 12:05:00,156.99,157.23,156.87,157.11,12591.0,156.99,157.23,156.87,157.11,12591.0
2019-12-17 12:10:00,157.08,157.34,157.08,157.3,5907.0,157.08,157.34,157.08,157.3,5907.0
2019-12-17 12:15:00,157.3,157.66,157.2,157.62,14211.0,157.3,157.66,157.2,157.62,14211.0
2019-12-17 12:20:00,157.51,157.76,157.5,157.72,20196.0,157.51,157.76,157.5,157.72,20196.0
2019-12-17 12:25:00,157.69,157.9,157.63,157.82,4700.0,157.69,157.9,157.63,157.82,4700.0
2019-12-17 12:30:00,157.78,157.79,157.55,157.56,6421.0,157.78,157.79,157.55,157.56,6421.0
2019-12-17 12:35:00,157.56,157.57,157.23,157.23,2100.0,157.56,157.57,157.23,157.23,2100.0
2019-12-17 12:40:00,157.1,157.39,157.09,157.22,5486.0,157.1,157.39,157.09,157.22,5486.0
2019-12-17 12:45:00,157.1,157.28,157.1,157.27,1769.0,157.1,157.28,157.1,157.27,1769.0
2019-12-17 12:50:00,157.29,157.35,157.19,157.35,2250.0,157.29,157.35,157.19,157.35,2250.0
2019-12-17 12:55:00,157.37,157.37,157.1,157.13,3882.0,157.37,157.37,157.1,157.13,3882.0
2019-12-17 13:00:00,157.09,157.09,156.82,156.84,5815.0,157.09,157.09,156.82,156.84,5815.0
2019-12-17 13:05:00,156.84,156.84,156.32,156.32,6769.0,156.84,156.84,156.32,156.32,6769.0
2019-12-17 13:10:00,156.28,156.28,156.06,156.16,2101.0,156.28,156.28,156.06,156.16,2101.0
2019-12-17 13:15:00,156.25,156.34,156.1,156.29,5364.0,156.25,156.34,156.1,156.29,5364.0
2019-12-17 13:20:00,156.32,156.74,156.26,156.67,3424.0,156.32,156.74,156.26,156.67,3424.0
2019-12-17 13:25:00,156.63,156.65,156.58,156.65,2495.0,156.63,156.65,156.58,156.65,2495.0
2019-12-17 13:30:00,156.68,156.94,156.68,156.68,6228.0,156.68,156.94,156.68,156.68,6228.0
2019-12-17 13:35:00,156.73,156.93,156.71,156.71,2700.0,156.73,156.93,156.71,156.71,2700.0
2019-12-17 13:40:00,156.81,156.81,156.63,156.63,2295.0,156.81,156.81,156.63,156.63,2295.0
2019-12-17 13:45:00,156.63,156.71,156.28,156.28,13181.0,156.63,156.71,156.28,156.28,13181.0
2019-12-17 13:50:00,156.3,156.5,156.27,156.39,3700.0,156.3,156.5,156.27,156.39,3700.0
2019-12-17 13:55:00,156.4,156.71,156.31,156.51,7890.0,156.4,156.71,156.31,156.51,7890.0
2019-12-17 14:00:00,156.51,156.51,156.25,156.35,3100.0,156.51,156.51,156.25,156.35,3100.0
2019-12-17 14:05:00,156.39,156.39,156.17,156.17,2001.0,156.39,156.39,156.17,156.17,2001.0
2019-12-17 14:10:00,156.13,156.2,156.0,156.19,2503.0,156.13,156.2,156.0,156.19,2503.0
2019-12-17 14:15:00,156.11,156.17,156.0,156.08,3260.0,156.11,156.17,156.0,156.08,3260.0
2019-12-17 14:20:00,156.1,156.3,156.0,156.1,4296.0,156.1,156.3,156.0,156.1,4296.0
2019-12-17 14:25:00,156.05,156.05,155.81,155.87,3441.0,156.05,156.05,155.81,155.87,3441.0
2019-12-17 14:30:00,155.81,156.03,155.79,156.0,2725.0,155.81,156.03,155.79,156.0,2725.0
2019-12-17 14:35:00,155.94,155.95,155.85,155.94,4090.0,155.94,155.95,155.85,155.94,4090.0
2019-12-17 14:40:00,155.91,156.03,155.86,155.99,3100.0,155.91,156.03,155.86,155.99,3100.0
2019-12-17 14:45:00,155.97,156.14,155.91,156.14,3271.0,155.97,156.14,155.91,156.14,3271.0
2019-12-17 14:50:00,156.15,156.15,156.01,156.04,2400.0,156.15,156.15,156.01,156.04,2400.0
2019-12-17 14:55:00,156.06,156.08,155.94,156.0,4022.0,156.06,156.08,155.94,156.0,4022.0
2019-12-17 15:00:00,156.0,156.07,155.97,156.07,2256.0,156.0,156.07,155.97,156.07,2256.0
2019-12-17 15:05:00,156.02,156.08,156.0,156.06,2567.0,156.02,156.08,156.0,156.06,2567.0
2019-12-17 15:10:00,156.09,156.12,156.04,156.11,2360.0,156.09,156.12,156.04,156.11,2360.0
2019-12-17 15:15:00,156.1,156.26,156.05,156.26,3838.0,156.1,156.26,156.05,156.26,3838.0
2019-12-17 15:20:00,156.23,156.37,156.22,156.37,2700.0,156.23,156.37,156.22,156.37,2700.0
2019-12-17 15:25:00,156.33,156.38,156.3,156.33,1400.0,156.33,156.38,156.3,156.33,1400.0
2019-12-17 15:30:00,156.3,156.37,156.17,156.17,4996.0,156.3,156.37,156.17,156.17,4996.0
2019-12-17 15:35:00,156.1,156.14,155.79,155.94,8404.0,156.1,156.14,155.79,155.94,8404.0
2019-12-17 15:40:00,155.9,156.02,155.87,155.9,6528.0,155.9,156.02,155.87,155.9,6528.0
2019-12-17 15:45:00,155.9,156.04,155.86,156.03,27001.0,155.9,156.04,155.86,156.03,27001.0
2019-12-17 15:50:00,156.03,156.31,155.93,155.96,15152.0,156.03,156.31,155.93,155.96,15152.0
2019-12-17 15:55:00,155.93,156.0,155.54,155.55,27330.0,155.93,156.0,155.54,155.55,27330.0
2019-12-18 09:30:00,155.47,156.54,155.47,156.07,6619.0,155.47,156.54,155.47,156.07,6619.0
2019-12-18 09:35:00,156.21,156.78,156.21,156.7,8578.0,156.21,156.78,156.21,156.7,8578.0
2019-12-18 09:40:00,156.7,157.39,156.65,157.39,3732.0,156.7,157.39,156.65,157.39,3732.0
2019-12-18 09:45:00,157.21,157.41,156.25,156.35,5404.0,157.21,157.41,156.25,156.35,5404.0
2019-12-18 09:50:00,156.25,156.84,156.21,156.4,9810.0,156.25,156.84,156.21,156.4,9810.0
2019-12-18 09:55:00,156.04,156.04,155.71,155.72,1247.0,156.04,156.04,155.71,155.72,1247.0
2019-12-18 10:00:00,155.81,155.91,155.6,155.73,2334.0,155.81,155.91,155.6,155.73,2334.0
2019-12-18 10:05:00,155.64,155.9,155.64,155.81,726.0,155.64,155.9,155.64,155.81,726.0
2019-12-18 10:10:00,156.0,156.44,156.0,156.41,1402.0,156.0,156.44,156.0,156.41,1402.0
2019-12-18 10:15:00,156.43,156.87,156.34,156.87,4167.0,156.43,156.87,156.34,156.87,4167.0
2019-12-18 10:20:00,156.67,157.06,156.66,157.06,1800.0,156.67,157.06,156.66,157.06,1800.0
2019-12-18 10:25:00,157.07,157.3,157.07,157.3,3241.0,157.07,157.3,157.07,157.3,3241.0
2019-12-18 10:30:00,157.21,157.21,156.7,156.9,3236.0,157.21,157.21,156.7,156.9,3236.0
2019-12-18 10:35:00,157.04,157.23,156.9,157.04,2048.0,157.04,157.23,156.9,157.04,2048.0
2019-12-18 10:40:00,157.11,157.5,157.1,157.22,3471.0,157.11,157.5,157.1,157.22,3471.0
2019-12-18 10:45:00,157.15,157.18,157.05,157.14,834.0,157.15,157.18,157.05,157.14,834.0
2019-12-18 10:50:00,157.21,157.4,157.21,157.34,700.0,157.21,157.4,157.21,157.34,700.0
2019-12-18 10:55:00,157.31,157.5,157.27,157.38,3805.0,157.31,157.5,157.27,157.38,3805.0
2019-12-18 11:00:00,157.38,157.41,157.11,157.41,2420.0,157.38,157.41,157.11,157.41,2420.0
2019-12-18 11:05:00,157.41,157.47,157.24,157.42,1881.0,157.41,157.47,157.24,157.42,1881.0
2019-12-18 11:10:00,157.26,157.29,157.11,157.2,700.0,157.26,157.29,157.11,157.2,700.0
2019-12-18 11:15:00,157.32,157.5,157.27,157.41,827.0,157.32,157.5,157.27,157.41,827.0
2019-12-18 11:20:00,157.35,157.49,157.21,157.21,1265.0,157.35,157.49,157.21,157.21,1265.0
2019-12-18 11:25:00,157.21,157.61,157.21,157.6,2235.0,157.21,157.61,157.21,157.6,2235.0
2019-12-18 11:30:00,157.73,157.9,157.72,157.9,800.0,157.73,157.9,157.72,157.9,800.0
2019-12-18 11:35:00,157.81,157.93,157.75,157.93,1254.0,157.81,157.93,157.75,157.93,1254.0
2019-12-18 11:40:00,158.05,158.19,157.94,157.95,1319.0,158.05,158.19,157.94,157.95,1319.0
2019-12-18 11:45:00,157.96,158.11,157.64,157.81,2689.0,157.96,158.11,157.64,157.81,2689.0
2019-12-18 11:50:00,157.66,157.82,157.66,157.7,718.0,157.66,157.82,157.66,157.7,718.0
2019-12-18 11:55:00,157.66,157.74,157.59,157.61,810.0,157.66,157.74,157.59,157.61,810.0
2019-12-18 12:00:00,157.44,157.56,157.4,157.56,800.0,157.44,157.56,157.4,157.56,800.0
2019-12-18 12:05:00,157.47,157.6,157.21,157.31,3333.0,157.47,157.6,157.21,157.31,3333.0
2019-12-18 12:10:00,157.26,157.33,157.2,157.2,1275.0,157.26,157.33,157.2,157.2,1275.0
2019-12-18 12:15:00,157.17,157.17,157.01,157.1,743.0,157.17,157.17,157.01,157.1,743.0
2019-12-18 12:20:00,157.07,157.07,156.96,156.96,512.0,157.07,157.07,156.96,156.96,512.0
2019-12-18 12:25:00,157.01,157.01,156.62,156.7,925.0,157.01,157.01,156.62,156.7,925.0
2019-12-18 12:30:00,156.71,156.87,156.49,156.59,13370.0,156.71,156.87,156.49,156.59,13370.0
2019-12-18 12:35:00,156.66,157.37,156.66,157.31,5449.0,156.66,157.37,156.66,157.31,5449.0
2019-12-18 12:40:00,157.33,157.33,157.14,157.25,2500.0,157.33,157.33,157.14,157.25,2500.0
2019-12-18 12:45:00,157.32,157.34,157.3,157.33,511.0,157.32,157.34,157.3,157.33,511.0
2019-12-18 12:50:00,157.27,157.27,157.19,157.19,400.0,157.27,157.27,157.19,157.19,400.0
2019-12-18 12:55:00,157.26,157.32,157.23,157.32,406.0,157.26,157.32,157.23,157.32,406.0
2019-12-18 13:00:00,157.15,157.42,157.15,157.42,300.0,157.15,157.42,157.15,157.42,300.0
2019-12-18 13:05:00,157.21,157.24,157.21,157.24,200.0,157.21,157.24,157.21,157.24,200.0
2019-12-18 13:10:00,157.26,157.37,157.26,157.31,790.0,157.26,157.37,157.26,157.31,790.0
2019-12-18 13:15:00,157.26,157.28,157.18,157.28,504.0,157.26,157.28,157.18,157.28,504.0
2019-12-18 13:20:00,157.12,157.16,157.04,157.04,1237.0,157.12,157.16,157.04,157.04,1237.0
2019-12-18 13:25:00,156.94,157.0,156.94,157.0,670.0,156.94,157.0,156.94,157.0,670.0
2019-12-18 13:30:00,157.05,157.11,157.02,157.02,1679.0,157.05,157.11,157.02,157.02,1679.0
2019-12-18 13:35:00,157.04,157.04,156.96,156.96,1000.0,157.04,157.04,156.96,156.96,1000.0
2019-12-18 13:40:00,156.96,157.18,156.96,157.03,1500.0,156.96,157.18,156.96,157.03,1500.0
2019-12-18 13:45:00,157.01,157.01,156.85,156.85,1000.0,157.01,157.01,156.85,156.85,1000.0
2019-12-18 13:50:00,156.77,156.88,156.77,156.88,903.0,156.77,156.88,156.77,156.88,903.0
2019-12-18 13:55:00,156.84,156.84,156.84,156.84,100.0,156.84,156.84,156.84,156.84,100.0
2019-12-18 14:00:00,157.03,157.06,156.89,156.98,1300.0,157.03,157.06,156.89,156.98,1300.0
2019-12-18 14:05:00,156.97,157.1,156.97,157.1,5362.0,156.97,157.1,156.97,157.1,5362.0
2019-12-18 14:10:00,157.14,157.19,157.06,157.06,500.0,157.14,157.19,157.06,157.06,500.0
2019-12-18 14:15:00,156.99,156.99,156.88,156.88,1044.0,156.99,156.99,156.88,156.88,1044.0
2019-12-18 14:20:00,156.76,157.01,156.76,156.93,1870.0,156.76,157.01,156.76,156.93,1870.0
2019-12-18 14:25:00,156.93,156.93,156.82,156.84,500.0,156.93,156.93,156.82,156.84,500.0
2019-12-18 14:30:00,156.89,156.97,156.81,156.97,846.0,156.89,156.97,156.81,156.97,846.0
2019-12-18 14:35:00,156.94,156.99,156.94,156.94,900.0,156.94,156.99,156.94,156.94,900.0
2019-12-18 14:40:00,156.89,156.96,156.72,156.74,1445.0,156.89,156.96,156.72,156.74,1445.0
2019-12-18 14:45:00,156.77,156.82,156.73,156.73,808.0,156.77,156.82,156.73,156.73,808.0
2019-12-18 14:50:00,156.76,156.78,156.48,156.61,3382.0,156.76,156.78,156.48,156.61,3382.0
2019-12-18 14:55:00,156.6,156.67,156.51,156.64,2839.0,156.6,156.67,156.51,156.64,2839.0
2019-12-18 15:00:00,156.66,156.66,156.53,156.65,2067.0,156.66,156.66,156.53,156.65,2067.0
2019-12-18 15:05:00,156.5,156.5,156.29,156.39,1402.0,156.5,156.5,156.29,156.39,1402.0
2019-12-18 15:10:00,156.39,156.39,156.23,156.24,900.0,156.39,156.39,156.23,156.24,900.0
2019-12-18 15:15:00,156.26,156.26,156.1,156.19,1022.0,156.26,156.26,156.1,156.19,1022.0
2019-12-18 15:20:00,156.12,156.18,156.05,156.08,1790.0,156.12,156.18,156.05,156.08,1790.0
2019-12-18 15:25:00,156.08,156.08,155.8,155.85,1830.0,156.08,156.08,155.8,155.85,1830.0
2019-12-18 15:30:00,155.89,155.91,155.57,155.75,4146.0,155.89,155.91,155.57,155.75,4146.0
2019-12-18 15:35:00,155.67,155.68,155.47,155.5,2806.0,155.67,155.68,155.47,155.5,2806.0
2019-12-18 15:40:00,155.55,155.68,155.48,155.48,3923.0,155.55,155.68,155.48,155.48,3923.0
2019-12-18 15:45:00,155.43,155.49,155.29,155.31,4895.0,155.43,155.49,155.29,155.31,4895.0
2019-12-18 15:50:00,155.29,155.29,155.04,155.07,6638.0,155.29,155.29,155.04,155.07,6638.0
2019-12-18 15:55:00,155.05,155.16,154.92,155.08,19943.0,155.05,155.16,154.92,155.08,19943.0
2019-12-19 09:30:00,155.04,156.34,155.04,156.14,6083.0,155.04,156.34,155.04,156.14,6083.0
2019-12-19 09:35:00,156.61,156.76,156.12,156.3,6161.0,156.61,156.76,156.12,156.3,6161.0
2019-12-19 09:40:00,156.3,156.63,156.15,156.43,3896.0,156.3,156.63,156.15,156.43,3896.0
2019-12-19 09:45:00,156.09,156.22,155.86,156.07,1900.0,156.09,156.22,155.86,156.07,1900.0
2019-12-19 09:50:00,155.89,156.64,155.88,156.43,4020.0,155.89,156.64,155.88,156.43,4020.0
2019-12-19 09:55:00,156.36,156.6,156.13,156.6,900.0,156.36,156.6,156.13,156.6,900.0
2019-12-19 10:00:00,156.55,156.68,156.44,156.65,1900.0,156.55,156.68,156.44,156.65,1900.0
2019-12-19 10:05:00,156.64,157.09,156.64,157.09,1050.0,156.64,157.09,156.64,157.09,1050.0
2019-12-19 10:10:00,156.84,156.84,156.39,156.39,2059.0,156.84,156.84,156.39,156.39,2059.0
2019-12-19 10:15:00,156.5,156.69,156.4,156.69,600.0,156.5,156.69,156.4,156.69,600.0
2019-12-19 10:20:00,156.79,156.93,156.63,156.63,4417.0,156.79,156.93,156.63,156.63,4417.0
2019-12-19 10:25:00,156.6,157.05,156.6,157.05,2363.0,156.6,157.05,156.6,157.05,2363.0
2019-12-19 10:30:00,156.98,157.18,156.69,156.82,30395.0,156.98,157.18,156.69,156.82,30395.0
2019-12-19 10:35:00,156.83,157.06,156.8,157.06,3286.0,156.83,157.06,156.8,157.06,3286.0
2019-12-19 10:40:00,157.09,157.18,156.99,157.18,1900.0,157.09,157.18,156.99,157.18,1900.0
2019-12-19 10:45:00,157.22,157.47,157.12,157.47,1541.0,157.22,157.47,157.12,157.47,1541.0
2019-12-19 10:50:00,157.5,157.5,157.21,157.27,2800.0,157.5,157.5,157.21,157.27,2800.0
2019-12-19 10:55:00,157.31,157.37,157.29,157.29,1152.0,157.31,157.37,157.29,157.29,1152.0
2019-12-19 11:00:00,157.29,157.72,157.13,157.72,5247.0,157.29,157.72,157.13,157.72,5247.0
2019-12-19 11:05:00,157.62,157.71,157.53,157.6,2300.0,157.62,157.71,157.53,157.6,2300.0
2019-12-19 11:10:00,157.48,157.56,157.41,157.49,2900.0,157.48,157.56,157.41,157.49,2900.0
2019-12-19 11:15:00,157.42,157.45,157.31,157.38,2600.0,157.42,157.45,157.31,157.38,2600.0
2019-12-19 11:20:00,157.48,157.72,157.48,157.62,4100.0,157.48,157.72,157.48,157.62,4100.0
2019-12-19 11:25:00,157.64,158.01,157.59,158.01,2990.0,157.64,158.01,157.59,158.01,2990.0
2019-12-19 11:30:00,157.99,158.2,157.92,158.2,5392.0,157.99,158.2,157.92,158.2,5392.0
2019-12-19 11:35:00,158.4,158.4,158.3,158.32,1982.0,158.4,158.4,158.3,158.32,1982.0
2019-12-19 11:40:00,158.3,158.62,158.29,158.41,5913.0,158.3,158.62,158.29,158.41,5913.0
2019-12-19 11:45:00,158.33,158.35,158.23,158.23,4054.0,158.33,158.35,158.23,158.23,4054.0
2019-12-19 11:50:00,158.27,158.35,158.26,158.31,1800.0,158.27,158.35,158.26,158.31,1800.0
2019-12-19 11:55:00,158.35,158.55,158.33,158.55,1950.0,158.35,158.55,158.33,158.55,1950.0
2019-12-19 12:00:00,158.55,158.61,158.38,158.41,3012.0,158.55,158.61,158.38,158.41,3012.0
2019-12-19 12:05:00,158.38,158.41,158.3,158.35,1900.0,158.38,158.41,158.3,158.35,1900.0
2019-12-19 12:10:00,158.35,158.58,158.35,158.44,2000.0,158.35,158.58,158.35,158.44,2000.0
2019-12-19 12:15:00,158.47,158.49,158.4,158.48,3015.0,158.47,158.49,158.4,158.48,3015.0
2019-12-19 12:20:00,158.55,158.97,158.51,158.83,2772.0,158.55,158.97,158.51,158.83,2772.0
2019-12-19 12:25:00,158.78,158.85,158.42,158.43,2763.0,158.78,158.85,158.42,158.43,2763.0
2019-12-19 12:30:00,158.41,158.48,158.2,158.3,3233.0,158.41,158.48,158.2,158.3,3233.0
2019-12-19 12:35:00,158.33,158.34,158.22,158.29,1700.0,158.33,158.34,158.22,158.29,1700.0
2019-12-19 12:40:00,158.37,158.55,158.36,158.51,3357.0,158.37,158.55,158.36,158.51,3357.0
2019-12-19 12:45:00,158.48,158.64,158.47,158.64,5799.0,158.48,158.64,158.47,158.64,5799.0
2019-12-19 12:50:00,158.59,158.64,158.46,158.51,5227.0,158.59,158.64,158.46,158.51,5227.0
2019-12-19 12:55:00,158.53,158.76,158.46,158.76,6004.0,158.53,158.76,158.46,158.76,6004.0
2019-12-19 13:00:00,158.76,159.2,158.71,159.1,10183.0,158.76,159.2,158.71,159.1,10183.0
2019-12-19 13:05:00,159.14,159.15,158.79,158.87,2100.0,159.14,159.15,158.79,158.87,2100.0
2019-12-19 13:10:00,158.8,159.06,158.74,159.06,5525.0,158.8,159.06,158.74,159.06,5525.0
2019-12-19 13:15:00,158.96,159.36,158.96,159.36,4354.0,158.96,159.36,158.96,159.36,4354.0
2019-12-19 13:20:00,159.38,159.49,159.22,159.32,1800.0,159.38,159.49,159.22,159.32,1800.0
2019-12-19 13:25:00,159.36,159.41,159.12,159.22,7039.0,159.36,159.41,159.12,159.22,7039.0
2019-12-19 13:30:00,159.22,159.39,159.21,159.3,2800.0,159.22,159.39,159.21,159.3,2800.0
2019-12-19 13:35:00,159.25,159.37,159.19,159.26,2700.0,159.25,159.37,159.19,159.26,2700.0
2019-12-19 13:40:00,159.22,159.26,159.14,159.21,3054.0,159.22,159.26,159.14,159.21,3054.0
2019-12-19 13:45:00,159.22,159.22,159.07,159.17,2250.0,159.22,159.22,159.07,159.17,2250.0
2019-12-19 13:50:00,159.2,159.23,159.12,159.14,3233.0,159.2,159.23,159.12,159.14,3233.0
2019-12-19 13:55:00,159.15,159.27,159.13,159.22,4000.0,159.15,159.27,159.13,159.22,4000.0
2019-12-19 14:00:00,159.19,159.19,158.88,158.88,2700.0,159.19,159.19,158.88,158.88,2700.0
2019-12-19 14:05:00,158.93,159.03,158.93,158.94,2997.0,158.93,159.03,158.93,158.94,2997.0
2019-12-19 14:10:00,158.97,159.37,158.97,159.24,5415.0,158.97,159.37,158.97,159.24,5415.0
2019-12-19 14:15:00,159.24,159.3,159.04,159.23,2200.0,159.24,159.3,159.04,159.23,2200.0
2019-12-19 14:20:00,159.24,159.24,159.07,159.07,2610.0,159.24,159.24,159.07,159.07,2610.0
2019-12-19 14:25:00,158.93,159.06,158.87,158.87,2118.0,158.93,159.06,158.87,158.87,2118.0
2019-12-19 14:30:00,158.81,158.95,158.73,158.9,2938.0,158.81,158.95,158.73,158.9,2938.0
2019-12-19 14:35:00,158.87,159.02,158.87,158.92,2874.0,158.87,159.02,158.87,158.92,2874.0
2019-12-19 14:40:00,158.93,159.16,158.89,159.11,5987.0,158.93,159.16,158.89,159.11,5987.0
2019-12-19 14:45:00,159.2,159.26,159.12,159.22,9578.0,159.2,159.26,159.12,159.22,9578.0
2019-12-19 14:50:00,159.22,159.22,159.0,159.19,7316.0,159.22,159.22,159.0,159.19,7316.0
2019-12-19 14:55:00,159.07,159.14,159.05,159.05,1100.0,159.07,159.14,159.05,159.05,1100.0
2019-12-19 15:00:00,159.1,159.11,158.82,158.95,5302.0,159.1,159.11,158.82,158.95,5302.0
2019-12-19 15:05:00,158.86,158.86,158.69,158.81,2608.0,158.86,158.86,158.69,158.81,2608.0
2019-12-19 15:10:00,158.83,158.88,158.75,158.76,2838.0,158.83,158.88,158.75,158.76,2838.0
2019-12-19 15:15:00,158.75,159.08,158.75,159.08,5890.0,158.75,159.08,158.75,159.08,5890.0
2019-12-19 15:20:00,159.01,159.07,158.96,159.0,9246.0,159.01,159.07,158.96,159.0,9246.0
2019-12-19 15:25:00,159.0,159.06,158.96,158.97,6726.0,159.0,159.06,158.96,158.97,6726.0
2019-12-19 15:30:00,158.99,158.99,158.54,158.89,12875.0,158.99,158.99,158.54,158.89,12875.0
2019-12-19 15:35:00,158.88,158.93,158.2,158.21,10679.0,158.88,158.93,158.2,158.21,10679.0
2019-12-19 15:40:00,158.26,158.61,158.25,158.48,6335.0,158.26,158.61,158.25,158.48,6335.0
2019-12-19 15:45:00,158.5,158.62,158.4,158.52,10467.0,158.5,158.62,158.4,158.52,10467.0
2019-12-19 15:50:00,158.51,158.71,158.41,158.71,12798.0,158.51,158.71,158.41,158.71,12798.0
2019-12-19 15:55:00,158.71,158.77,158.26,158.26,32529.0,158.71,158.77,158.26,158.26,32529.0
2019-12-20 09:30:00,159.74,159.88,158.67,159.88,9931.0,159.74,159.88,158.67,159.88,9931.0
2019-12-20 09:35:00,159.97,160.74,159.78,160.24,8368.0,159.97,160.74,159.78,160.24,8368.0
2019-12-20 09:40:00,160.27,160.47,159.91,160.47,4043.0,160.27,160.47,159.91,160.47,4043.0
2019-12-20 09:45:00,160.34,160.58,159.83,160.19,5600.0,160.34,160.58,159.83,160.19,5600.0
2019-12-20 09:50:00,160.02,160.34,159.84,160.34,2200.0,160.02,160.34,159.84,160.34,2200.0
2019-12-20 09:55:00,160.07,160.38,159.99,160.02,3234.0,160.07,160.38,159.99,160.02,3234.0
2019-12-20 10:00:00,160.25,160.97,160.01,160.5,7141.0,160.25,160.97,160.01,160.5,7141.0
2019-12-20 10:05:00,160.16,160.28,160.01,160.28,1900.0,160.16,160.28,160.01,160.28,1900.0
2019-12-20 10:10:00,160.02,160.29,159.86,160.29,3945.0,160.02,160.29,159.86,160.29,3945.0
2019-12-20 10:15:00,160.31,160.42,159.5,159.65,4301.0,160.31,160.42,159.5,159.65,4301.0
2019-12-20 10:20:00,159.51,160.09,159.51,160.08,2600.0,159.51,160.09,159.51,160.08,2600.0
2019-12-20 10:25:00,159.84,160.05,159.76,159.94,2087.0,159.84,160.05,159.76,159.94,2087.0
2019-12-20 10:30:00,159.87,160.01,159.71,159.99,1400.0,159.87,160.01,159.71,159.99,1400.0
2019-12-20 10:35:00,160.13,160.13,159.8,159.8,1300.0,160.13,160.13,159.8,159.8,1300.0
2019-12-20 10:40:00,159.95,159.96,159.62,159.7,3729.0,159.95,159.96,159.62,159.7,3729.0
2019-12-20 10:45:00,159.71,159.84,159.51,159.51,4779.0,159.71,159.84,159.51,159.51,4779.0
2019-12-20 10:50:00,159.59,159.93,159.5,159.87,6076.0,159.59,159.93,159.5,159.87,6076.0
2019-12-20 10:55:00,159.8,159.8,159.41,159.7,4050.0,159.8,159.8,159.41,159.7,4050.0
2019-12-20 11:00:00,159.53,159.8,159.42,159.74,4752.0,159.53,159.8,159.42,159.74,4752.0
2019-12-20 11:05:00,159.74,160.08,159.74,159.86,1531.0,159.74,160.08,159.74,159.86,1531.0
2019-12-20 11:10:00,159.85,159.89,159.69,159.74,700.0,159.85,159.89,159.69,159.74,700.0
2019-12-20 11:15:00,159.74,159.74,159.65,159.73,1075.0,159.74,159.74,159.65,159.73,1075.0
2019-12-20 11:20:00,159.63,159.82,159.57,159.81,8483.0,159.63,159.82,159.57,159.81,8483.0
2019-12-20 11:25:00,159.86,159.95,159.46,159.57,8546.0,159.86,159.95,159.46,159.57,8546.0
2019-12-20 11:30:00,159.68,159.74,159.39,159.47,5900.0,159.68,159.74,159.39,159.47,5900.0
2019-12-20 11:35:00,159.47,159.64,159.19,159.64,10032.0,159.47,159.64,159.19,159.64,10032.0
2019-12-20 11:40:00,159.65,159.68,159.35,159.36,1321.0,159.65,159.68,159.35,159.36,1321.0
2019-12-20 11:45:00,159.2,159.2,158.86,158.94,2823.0,159.2,159.2,158.86,158.94,2823.0
2019-12-20 11:50:00,158.85,159.04,158.85,158.9,900.0,158.85,159.04,158.85,158.9,900.0
2019-12-20 11:55:00,158.86,158.91,158.78,158.91,300.0,158.86,158.91,158.78,158.91,300.0
2019-12-20 12:00:00,158.81,159.13,158.68,159.03,2200.0,158.81,159.13,158.68,159.03,2200.0
2019-12-20 12:05:00,158.95,159.09,158.72,159.01,5476.0,158.95,159.09,158.72,159.01,5476.0
2019-12-20 12:10:00,158.98,159.17,158.98,159.01,2752.0,158.98,159.17,158.98,159.01,2752.0
2019-12-20 12:15:00,159.07,159.16,159.03,159.16,400.0,159.07,159.16,159.03,159.16,400.0
2019-12-20 12:20:00,159.02,159.52,159.01,159.5,5536.0,159.02,159.52,159.01,159.5,5536.0
2019-12-20 12:25:00,159.54,159.54,159.35,159.39,1300.0,159.54,159.54,159.35,159.39,1300.0
2019-12-20 12:30:00,159.42,159.5,159.38,159.42,1563.0,159.42,159.5,159.38,159.42,1563.0
2019-12-20 12:35:00,159.37,159.37,159.09,159.26,2200.0,159.37,159.37,159.09,159.26,2200.0
2019-12-20 12:40:00,159.13,159.27,159.12,159.13,1100.0,159.13,159.27,159.12,159.13,1100.0
2019-12-20 12:45:00,159.12,159.27,159.02,159.19,4366.0,159.12,159.27,159.02,159.19,4366.0
2019-12-20 12:50:00,159.19,159.69,159.18,159.69,6101.0,159.19,159.69,159.18,159.69,6101.0
2019-12-20 12:55:00,159.64,159.77,159.61,159.77,1270.0,159.64,159.77,159.61,159.77,1270.0
2019-12-20 13:00:00,159.77,159.84,159.7,159.84,2833.0,159.77,159.84,159.7,159.84,2833.0
2019-12-20 13:05:00,159.93,160.06,159.79,159.97,4953.0,159.93,160.06,159.79,159.97,4953.0
2019-12-20 13:10:00,159.93,159.93,159.64,159.89,1500.0,159.93,159.93,159.64,159.89,1500.0
2019-12-20 13:15:00,159.95,159.98,159.6,159.75,4807.0,159.95,159.98,159.6,159.75,4807.0
2019-12-20 13:20:00,159.66,159.72,159.51,159.64,2369.0,159.66,159.72,159.51,159.64,2369.0
2019-12-20 13:25:00,159.53,159.64,159.41,159.58,3801.0,159.53,159.64,159.41,159.58,3801.0
2019-12-20 13:30:00,159.63,159.63,159.18,159.34,9596.0,159.63,159.63,159.18,159.34,9596.0
2019-12-20 13:35:00,159.34,159.34,159.05,159.06,10729.0,159.34,159.34,159.05,159.06,10729.0
2019-12-20 13:40:00,158.88,159.06,158.64,158.75,2300.0,158.88,159.06,158.64,158.75,2300.0
2019-12-20 13:45:00,158.66,158.7,158.44,158.63,1998.0,158.66,158.7,158.44,158.63,1998.0
2019-12-20 13:50:00,158.67,158.71,158.52,158.66,1280.0,158.67,158.71,158.52,158.66,1280.0
2019-12-20 13:55:00,158.54,158.74,158.54,158.71,4110.0,158.54,158.74,158.54,158.71,4110.0
2019-12-20 14:00:00,158.71,158.79,158.66,158.67,722.0,158.71,158.79,158.66,158.67,722.0
2019-12-20 14:05:00,158.74,158.96,158.74,158.96,2203.0,158.74,158.96,158.74,158.96,2203.0
2019-12-20 14:10:00,158.95,158.96,158.93,158.94,1000.0,158.95,158.96,158.93,158.94,1000.0
2019-12-20 14:15:00,159.0,159.17,159.0,159.17,1261.0,159.0,159.17,159.0,159.17,1261.0
2019-12-20 14:20:00,159.19,159.28,159.03,159.03,1700.0,159.19,159.28,159.03,159.03,1700.0
2019-12-20 14:25:00,158.97,159.17,158.73,158.83,6723.0,158.97,159.17,158.73,158.83,6723.0
2019-12-20 14:30:00,158.84,158.94,158.76,158.94,1600.0,158.84,158.94,158.76,158.94,1600.0
2019-12-20 14:35:00,158.84,159.02,158.58,158.88,5765.0,158.84,159.02,158.58,158.88,5765.0
2019-12-20 14:40:00,158.9,158.9,158.71,158.71,900.0,158.9,158.9,158.71,158.71,900.0
2019-12-20 14:45:00,158.71,158.9,158.54,158.88,1766.0,158.71,158.9,158.54,158.88,1766.0
2019-12-20 14:50:00,158.9,158.9,158.8,158.83,600.0,158.9,158.9,158.8,158.83,600.0
2019-12-20 14:55:00,158.82,158.97,158.75,158.94,936.0,158.82,158.97,158.75,158.94,936.0
2019-12-20 15:00:00,158.87,158.94,158.71,158.71,4464.0,158.87,158.94,158.71,158.71,4464.0
2019-12-20 15:05:00,158.7,158.77,158.64,158.71,2100.0,158.7,158.77,158.64,158.71,2100.0
2019-12-20 15:10:00,158.76,159.19,158.76,159.15,4868.0,158.76,159.19,158.76,159.15,4868.0
2019-12-20 15:15:00,159.25,159.48,159.19,159.48,6967.0,159.25,159.48,159.19,159.48,6967.0
2019-12-20 15:20:00,159.44,159.6,159.39,159.46,4314.0,159.44,159.6,159.39,159.46,4314.0
2019-12-20 15:25:00,159.46,159.53,159.43,159.44,3960.0,159.46,159.53,159.43,159.44,3960.0
2019-12-20 15:30:00,159.44,159.66,159.43,159.64,4900.0,159.44,159.66,159.43,159.64,4900.0
2019-12-20 15:35:00,159.62,159.85,159.47,159.53,7891.0,159.62,159.85,159.47,159.53,7891.0
2019-12-20 15:40:00,159.5,159.6,159.35,159.41,7714.0,159.5,159.6,159.35,159.41,7714.0
2019-12-20 15:45:00,159.44,159.52,159.37,159.49,5667.0,159.44,159.52,159.37,159.49,5667.0
2019-12-20 15:50:00,159.46,159.89,159.39,159.8,23499.0,159.46,159.89,159.39,159.8,23499.0
2019-12-20 15:55:00,159.89,160.13,159.33,159.34,32162.0,159.89,160.13,159.33,159.34,32162.0
2019-12-23 09:30:00,159.81,159.81,158.78,159.46,10688.0,159.81,159.81,158.78,159.46,10688.0
2019-12-23 09:35:00,159.26,159.96,159.14,159.51,2256.0,159.26,159.96,159.14,159.51,2256.0
2019-12-23 09:40:00,159.33,159.71,158.79,159.26,1324.0,159.33,159.71,158.79,159.26,1324.0
2019-12-23 09:45:00,159.22,159.22,158.56,158.9,2300.0,159.22,159.22,158.56,158.9,2300.0
2019-12-23 09:50:00,158.72,158.91,158.37,158.85,5010.0,158.72,158.91,158.37,158.85,5010.0
2019-12-23 09:55:00,158.82,159.07,158.75,158.94,4352.0,158.82,159.07,158.75,158.94,4352.0
2019-12-23 10:00:00,158.95,159.26,158.9,159.18,1370.0,158.95,159.26,158.9,159.18,1370.0
2019-12-23 10:05:00,159.02,159.02,157.98,158.01,3751.0,159.02,159.02,157.98,158.01,3751.0
2019-12-23 10:10:00,158.15,158.23,157.09,157.21,7221.0,158.15,158.23,157.09,157.21,7221.0
2019-12-23 10:15:00,157.4,157.67,157.05,157.13,2650.0,157.4,157.67,157.05,157.13,2650.0
2019-12-23 10:20:00,157.28,157.48,157.0,157.29,1600.0,157.28,157.48,157.0,157.29,1600.0
2019-12-23 10:25:00,157.27,157.69,157.27,157.5,1200.0,157.27,157.69,157.27,157.5,1200.0
2019-12-23 10:30:00,157.55,157.84,157.54,157.63,2550.0,157.55,157.84,157.54,157.63,2550.0
2019-12-23 10:35:00,157.59,157.73,157.43,157.44,2000.0,157.59,157.73,157.43,157.44,2000.0
2019-12-23 10:40:00,157.42,157.51,157.26,157.38,1775.0,157.42,157.51,157.26,157.38,1775.0
2019-12-23 10:45:00,157.38,157.53,157.23,157.53,922.0,157.38,157.53,157.23,157.53,922.0
2019-12-23 10:50:00,157.35,157.72,157.25,157.51,1535.0,157.35,157.72,157.25,157.51,1535.0
2019-12-23 10:55:00,157.4,157.73,157.37,157.67,3050.0,157.4,157.73,157.37,157.67,3050.0
2019-12-23 11:00:00,157.54,157.61,157.45,157.54,2200.0,157.54,157.61,157.45,157.54,2200.0
2019-12-23 11:05:00,157.55,157.65,157.32,157.57,2583.0,157.55,157.65,157.32,157.57,2583.0
2019-12-23 11:10:00,157.35,157.38,157.16,157.27,2100.0,157.35,157.38,157.16,157.27,2100.0
2019-12-23 11:15:00,157.29,157.38,156.66,156.67,6906.0,157.29,157.38,156.66,156.67,6906.0
2019-12-23 11:20:00,156.66,157.03,156.57,157.01,6444.0,156.66,157.03,156.57,157.01,6444.0
2019-12-23 11:25:00,157.13,157.56,157.07,157.56,1300.0,157.13,157.56,157.07,157.56,1300.0
2019-12-23 11:30:00,157.47,157.96,157.47,157.56,2423.0,157.47,157.96,157.47,157.56,2423.0
2019-12-23 11:35:00,157.67,157.9,157.58,157.87,3703.0,157.67,157.9,157.58,157.87,3703.0
2019-12-23 11:40:00,157.84,157.89,157.81,157.81,686.0,157.84,157.89,157.81,157.81,686.0
2019-12-23 11:45:00,157.74,157.74,157.56,157.72,1200.0,157.74,157.74,157.56,157.72,1200.0
2019-12-23 11:50:00,157.71,157.96,157.64,157.87,1321.0,157.71,157.96,157.64,157.87,1321.0
2019-12-23 11:55:00,157.76,157.96,157.76,157.96,500.0,157.76,157.96,157.76,157.96,500.0
2019-12-23 12:00:00,157.86,157.91,157.73,157.78,700.0,157.86,157.91,157.73,157.78,700.0
2019-12-23 12:05:00,157.81,157.87,157.72,157.85,1520.0,157.81,157.87,157.72,157.85,1520.0
2019-12-23 12:10:00,157.86,157.86,157.79,157.79,400.0,157.86,157.86,157.79,157.79,400.0
2019-12-23 12:15:00,157.77,158.06,157.77,157.99,3396.0,157.77,158.06,157.77,157.99,3396.0
2019-12-23 12:20:00,157.87,158.05,157.86,158.05,500.0,157.87,158.05,157.86,158.05,500.0
2019-12-23 12:25:00,157.93,157.99,157.92,157.96,600.0,157.93,157.99,157.92,157.96,600.0
2019-12-23 12:30:00,157.94,158.03,157.92,157.95,1194.0,157.94,158.03,157.92,157.95,1194.0
2019-12-23 12:35:00,158.01,158.04,157.98,157.98,904.0,158.01,158.04,157.98,157.98,904.0
2019-12-23 12:40:00,157.86,158.01,157.86,157.88,2314.0,157.86,158.01,157.86,157.88,2314.0
2019-12-23 12:45:00,157.97,158.04,157.97,158.03,2304.0,157.97,158.04,157.97,158.03,2304.0
2019-12-23 12:50:00,158.04,158.1,158.01,158.02,401.0,158.04,158.1,158.01,158.02,401.0
2019-12-23 12:55:00,158.03,158.11,158.02,158.11,1450.0,158.03,158.11,158.02,158.11,1450.0
2019-12-23 13:00:00,158.13,158.29,158.13,158.29,400.0,158.13,158.29,158.13,158.29,400.0
2019-12-23 13:05:00,158.27,158.33,158.23,158.26,1100.0,158.27,158.33,158.23,158.26,1100.0
2019-12-23 13:10:00,158.29,158.29,158.12,158.21,1000.0,158.29,158.29,158.12,158.21,1000.0
2019-12-23 13:15:00,158.11,158.11,158.11,158.11,100.0,158.11,158.11,158.11,158.11,100.0
2019-12-23 13:20:00,158.05,158.07,157.97,158.03,600.0,158.05,158.07,157.97,158.03,600.0
2019-12-23 13:25:00,158.02,158.22,158.02,158.21,1800.0,158.02,158.22,158.02,158.21,1800.0
2019-12-23 13:30:00,158.15,158.37,158.15,158.37,1202.0,158.15,158.37,158.15,158.37,1202.0
2019-12-23 13:35:00,158.45,158.68,158.39,158.68,2572.0,158.45,158.68,158.39,158.68,2572.0
2019-12-23 13:40:00,158.66,158.83,158.66,158.77,800.0,158.66,158.83,158.66,158.77,800.0
2019-12-23 13:45:00,158.7,158.77,158.49,158.56,2300.0,158.7,158.77,158.49,158.56,2300.0
2019-12-23 13:50:00,158.51,158.51,158.39,158.48,3085.0,158.51,158.51,158.39,158.48,3085.0
2019-12-23 13:55:00,158.43,158.44,158.17,158.17,1677.0,158.43,158.44,158.17,158.17,1677.0
2019-12-23 14:00:00,158.23,158.27,158.11,158.27,1000.0,158.23,158.27,158.11,158.27,1000.0
2019-12-23 14:05:00,158.23,158.23,158.23,158.23,100.0,158.23,158.23,158.23,158.23,100.0
2019-12-23 14:10:00,158.14,158.26,158.14,158.25,1262.0,158.14,158.26,158.14,158.25,1262.0
2019-12-23 14:15:00,158.09,158.29,158.02,158.16,800.0,158.09,158.29,158.02,158.16,800.0
2019-12-23 14:20:00,158.0,158.17,158.0,158.09,500.0,158.0,158.17,158.0,158.09,500.0
2019-12-23 14:25:00,158.08,158.17,157.99,157.99,1700.0,158.08,158.17,157.99,157.99,1700.0
2019-12-23 14:30:00,158.04,158.04,157.83,157.9,600.0,158.04,158.04,157.83,157.9,600.0
2019-12-23 14:35:00,157.83,157.88,157.83,157.88,1315.0,157.83,157.88,157.83,157.88,1315.0
2019-12-23 14:40:00,157.85,157.89,157.81,157.88,1125.0,157.85,157.89,157.81,157.88,1125.0
2019-12-23 14:45:00,157.86,157.86,157.71,157.79,1240.0,157.86,157.86,157.71,157.79,1240.0
2019-12-23 14:50:00,157.76,157.76,157.62,157.65,1200.0,157.76,157.76,157.62,157.65,1200.0
2019-12-23 14:55:00,157.55,157.73,157.55,157.65,1600.0,157.55,157.73,157.55,157.65,1600.0
2019-12-23 15:00:00,157.64,157.71,157.64,157.69,400.0,157.64,157.71,157.64,157.69,400.0
2019-12-23 15:05:00,157.69,157.72,157.6,157.6,1100.0,157.69,157.72,157.6,157.6,1100.0
2019-12-23 15:10:00,157.68,157.68,157.53,157.58,1200.0,157.68,157.68,157.53,157.58,1200.0
2019-12-23 15:15:00,157.54,157.66,157.54,157.66,1200.0,157.54,157.66,157.54,157.66,1200.0
2019-12-23 15:20:00,157.64,157.74,157.6,157.71,2105.0,157.64,157.74,157.6,157.71,2105.0
2019-12-23 15:25:00,157.79,157.8,157.64,157.72,3200.0,157.79,157.8,157.64,157.72,3200.0
2019-12-23 15:30:00,157.72,157.82,157.69,157.78,2125.0,157.72,157.82,157.69,157.78,2125.0
2019-12-23 15:35:00,157.73,157.73,157.33,157.51,1900.0,157.73,157.73,157.33,157.51,1900.0
2019-12-23 15:40:00,157.46,157.49,157.38,157.42,3201.0,157.46,157.49,157.38,157.42,3201.0
2019-12-23 15:45:00,157.37,157.38,157.16,157.21,3550.0,157.37,157.38,157.16,157.21,3550.0
2019-12-23 15:50:00,157.36,157.36,157.16,157.25,5873.0,157.36,157.36,157.16,157.25,5873.0
2019-12-23 15:55:00,157.25,157.33,157.1,157.13,12079.0,157.25,157.33,157.1,157.13,12079.0
2019-12-24 09:30:00,156.81,156.81,156.35,156.42,2681.0,156.81,156.81,156.35,156.42,2681.0
2019-12-24 09:35:00,156.41,156.55,156.41,156.47,854.0,156.41,156.55,156.41,156.47,854.0
2019-12-24 09:40:00,156.37,156.71,156.18,156.18,800.0,156.37,156.71,156.18,156.18,800.0
2019-12-24 09:45:00,156.85,156.85,156.24,156.78,602.0,156.85,156.85,156.24,156.78,602.0
2019-12-24 09:50:00,156.42,156.72,156.42,156.52,701.0,156.42,156.72,156.42,156.52,701.0
2019-12-24 09:55:00,156.26,156.59,156.2,156.2,600.0,156.26,156.59,156.2,156.2,600.0
2019-12-24 10:00:00,156.31,156.58,156.28,156.37,1000.0,156.31,156.58,156.28,156.37,1000.0
2019-12-24 10:05:00,157.02,157.44,157.02,157.37,796.0,157.02,157.44,157.02,157.37,796.0
2019-12-24 10:10:00,157.31,157.4,157.06,157.24,1530.0,157.31,157.4,157.06,157.24,1530.0
2019-12-24 10:15:00,157.46,157.46,156.94,157.05,1811.0,157.46,157.46,156.94,157.05,1811.0
2019-12-24 10:20:00,157.05,157.24,156.96,157.19,1697.0,157.05,157.24,156.96,157.19,1697.0
2019-12-24 10:25:00,157.35,157.36,157.12,157.12,650.0,157.35,157.36,157.12,157.12,650.0
2019-12-24 10:30:00,157.2,157.61,157.2,157.5,1500.0,157.2,157.61,157.2,157.5,1500.0
2019-12-24 10:35:00,157.45,157.84,157.45,157.84,1600.0,157.45,157.84,157.45,157.84,1600.0
2019-12-24 10:40:00,157.63,157.77,157.54,157.59,1552.0,157.63,157.77,157.54,157.59,1552.0
2019-12-24 10:45:00,157.44,157.44,157.44,157.44,100.0,157.44,157.44,157.44,157.44,100.0
2019-12-24 10:50:00,157.21,157.71,157.21,157.71,1009.0,157.21,157.71,157.21,157.71,1009.0
2019-12-24 10:55:00,157.71,157.71,157.71,157.71,0.0,157.71,157.71,157.71,157.71,0.0
2019-12-24 11:00:00,157.74,157.83,157.39,157.39,1536.0,157.74,157.83,157.39,157.39,1536.0
2019-12-24 11:05:00,157.54,158.01,157.53,158.0,2310.0,157.54,158.01,157.53,158.0,2310.0
2019-12-24 11:10:00,157.89,158.01,157.88,158.01,500.0,157.89,158.01,157.88,158.01,500.0
2019-12-24 11:15:00,157.88,157.91,157.78,157.88,1000.0,157.88,157.91,157.78,157.88,1000.0
2019-12-24 11:20:00,157.71,157.77,157.57,157.77,800.0,157.71,157.77,157.57,157.77,800.0
2019-12-24 11:25:00,157.57,157.78,157.57,157.78,506.0,157.57,157.78,157.57,157.78,506.0
2019-12-24 11:30:00,157.66,157.72,157.5,157.58,900.0,157.66,157.72,157.5,157.58,900.0
2019-12-24 11:35:00,157.44,157.76,157.44,157.63,1200.0,157.44,157.76,157.44,157.63,1200.0
2019-12-24 11:40:00,157.62,157.76,157.44,157.76,700.0,157.62,157.76,157.44,157.76,700.0
2019-12-24 11:45:00,157.59,157.59,157.41,157.41,500.0,157.59,157.59,157.41,157.41,500.0
2019-12-24 11:50:00,157.66,157.78,157.6,157.72,600.0,157.66,157.78,157.6,157.72,600.0
2019-12-24 11:55:00,157.64,157.88,157.64,157.88,1554.0,157.64,157.88,157.64,157.88,1554.0
2019-12-24 12:00:00,158.03,158.15,158.03,158.12,1629.0,158.03,158.15,158.03,158.12,1629.0
2019-12-24 12:05:00,157.99,157.99,157.92,157.97,500.0,157.99,157.99,157.92,157.97,500.0
2019-12-24 12:10:00,158.03,158.03,157.9,157.91,1105.0,158.03,158.03,157.9,157.91,1105.0
2019-12-24 12:15:00,157.82,157.9,157.82,157.84,300.0,157.82,157.9,157.82,157.84,300.0
2019-12-24 12:20:00,157.82,157.82,157.67,157.67,800.0,157.82,157.82,157.67,157.67,800.0
2019-12-24 12:25:00,157.73,157.79,157.55,157.56,1325.0,157.73,157.79,157.55,157.56,1325.0
2019-12-24 12:30:00,157.7,157.73,157.46,157.46,2021.0,157.7,157.73,157.46,157.46,2021.0
2019-12-24 12:35:00,157.5,157.58,157.4,157.51,1639.0,157.5,157.58,157.4,157.51,1639.0
2019-12-24 12:40:00,157.69,157.72,157.51,157.52,600.0,157.69,157.72,157.51,157.52,600.0
2019-12-24 12:45:00,157.69,157.72,157.52,157.63,3700.0,157.69,157.72,157.52,157.63,3700.0
2019-12-24 12:50:00,157.65,157.71,157.47,157.68,1639.0,157.65,157.71,157.47,157.68,1639.0
2019-12-24 12:55:00,157.74,158.03,157.74,157.94,7463.0,157.74,158.03,157.74,157.94,7463.0
2019-12-26 09:30:00,157.99,158.47,157.99,158.47,2488.0,157.99,158.47,157.99,158.47,2488.0
2019-12-26 09:35:00,158.47,158.47,158.47,158.47,0.0,158.47,158.47,158.47,158.47,0.0
2019-12-26 09:40:00,158.93,159.33,158.92,159.33,1655.0,158.93,159.33,158.92,159.33,1655.0
2019-12-26 09:45:00,159.11,159.16,159.08,159.16,300.0,159.11,159.16,159.08,159.16,300.0
2019-12-26 09:50:00,159.0,159.15,158.8,158.8,3627.0,159.0,159.15,158.8,158.8,3627.0
2019-12-26 09:55:00,158.84,158.92,158.81,158.81,700.0,158.84,158.92,158.81,158.81,700.0
2019-12-26 10:00:00,159.06,159.28,159.05,159.12,920.0,159.06,159.28,159.05,159.12,920.0
2019-12-26 10:05:00,159.37,159.44,159.34,159.34,600.0,159.37,159.44,159.34,159.34,600.0
2019-12-26 10:10:00,159.23,159.5,159.13,159.5,2138.0,159.23,159.5,159.13,159.5,2138.0
2019-12-26 10:15:00,159.34,159.49,159.11,159.42,2294.0,159.34,159.49,159.11,159.42,2294.0
2019-12-26 10:20:00,159.42,159.68,159.28,159.67,1700.0,159.42,159.68,159.28,159.67,1700.0
2019-12-26 10:25:00,159.78,159.85,159.25,159.25,2510.0,159.78,159.85,159.25,159.25,2510.0
2019-12-26 10:30:00,159.28,159.51,159.28,159.51,1135.0,159.28,159.51,159.28,159.51,1135.0
2019-12-26 10:35:00,159.46,159.46,159.39,159.39,600.0,159.46,159.46,159.39,159.39,600.0
2019-12-26 10:40:00,159.31,159.49,159.27,159.45,1500.0,159.31,159.49,159.27,159.45,1500.0
2019-12-26 10:45:00,159.56,159.56,159.23,159.26,1627.0,159.56,159.56,159.23,159.26,1627.0
2019-12-26 10:50:00,159.14,159.45,158.77,158.8,6680.0,159.14,159.45,158.77,158.8,6680.0
2019-12-26 10:55:00,158.73,158.73,158.64,158.64,200.0,158.73,158.73,158.64,158.64,200.0
2019-12-26 11:00:00,158.63,158.8,158.57,158.8,1775.0,158.63,158.8,158.57,158.8,1775.0
2019-12-26 11:05:00,158.88,158.88,158.67,158.67,3660.0,158.88,158.88,158.67,158.67,3660.0
2019-12-26 11:10:00,158.64,158.64,158.45,158.47,881.0,158.64,158.64,158.45,158.47,881.0
2019-12-26 11:15:00,158.4,158.4,158.34,158.34,300.0,158.4,158.4,158.34,158.34,300.0
2019-12-26 11:20:00,158.38,158.38,158.38,158.38,100.0,158.38,158.38,158.38,158.38,100.0
2019-12-26 11:25:00,158.11,158.22,158.04,158.04,1150.0,158.11,158.22,158.04,158.04,1150.0
2019-12-26 11:30:00,158.0,158.12,157.9,158.12,1850.0,158.0,158.12,157.9,158.12,1850.0
2019-12-26 11:35:00,158.15,158.19,158.05,158.08,500.0,158.15,158.19,158.05,158.08,500.0
2019-12-26 11:40:00,158.09,158.17,157.92,158.09,3800.0,158.09,158.17,157.92,158.09,3800.0
2019-12-26 11:45:00,158.06,158.25,158.03,158.17,3323.0,158.06,158.25,158.03,158.17,3323.0
2019-12-26 11:50:00,158.16,158.53,158.1,158.34,4008.0,158.16,158.53,158.1,158.34,4008.0
2019-12-26 11:55:00,158.32,158.57,158.32,158.41,2202.0,158.32,158.57,158.32,158.41,2202.0
2019-12-26 12:00:00,158.38,158.79,158.12,158.68,4905.0,158.38,158.79,158.12,158.68,4905.0
2019-12-26 12:05:00,158.77,158.99,158.72,158.99,500.0,158.77,158.99,158.72,158.99,500.0
2019-12-26 12:10:00,158.83,158.83,158.58,158.76,1600.0,158.83,158.83,158.58,158.76,1600.0
2019-12-26 12:15:00,158.74,158.91,158.73,158.76,2263.0,158.74,158.91,158.73,158.76,2263.0
2019-12-26 12:20:00,158.86,158.96,158.86,158.96,237.0,158.86,158.96,158.86,158.96,237.0
2019-12-26 12:25:00,158.98,158.99,158.91,158.91,700.0,158.98,158.99,158.91,158.91,700.0
2019-12-26 12:30:00,158.91,158.91,158.91,158.91,0.0,158.91,158.91,158.91,158.91,0.0
2019-12-26 12:35:00,158.91,158.91,158.91,158.91,0.0,158.91,158.91,158.91,158.91,0.0
2019-12-26 12:40:00,159.01,159.26,159.01,159.26,1118.0,159.01,159.26,159.01,159.26,1118.0
2019-12-26 12:45:00,159.26,159.26,159.26,159.26,0.0,159.26,159.26,159.26,159.26,0.0
2019-12-26 12:50:00,159.23,159.4,159.23,159.4,450.0,159.23,159.4,159.23,159.4,450.0
2019-12-26 12:55:00,159.27,159.27,158.97,159.05,1840.0,159.27,159.27,158.97,159.05,1840.0
2019-12-26 13:00:00,159.03,159.04,158.97,159.04,700.0,159.03,159.04,158.97,159.04,700.0
2019-12-26 13:05:00,159.17,159.17,159.04,159.09,300.0,159.17,159.17,159.04,159.09,300.0
2019-12-26 13:10:00,159.11,159.2,158.86,158.86,2180.0,159.11,159.2,158.86,158.86,2180.0
2019-12-26 13:15:00,159.04,159.05,158.94,159.04,327.0,159.04,159.05,158.94,159.04,327.0
2019-12-26 13:20:00,159.09,159.09,159.02,159.02,901.0,159.09,159.09,159.02,159.02,901.0
2019-12-26 13:25:00,158.84,158.84,158.84,158.84,100.0,158.84,158.84,158.84,158.84,100.0
2019-12-26 13:30:00,158.87,158.87,158.76,158.86,700.0,158.87,158.87,158.76,158.86,700.0
2019-12-26 13:35:00,158.83,158.9,158.8,158.81,800.0,158.83,158.9,158.8,158.81,800.0
2019-12-26 13:40:00,158.82,158.89,158.76,158.76,750.0,158.82,158.89,158.76,158.76,750.0
2019-12-26 13:45:00,158.77,158.85,158.65,158.65,3025.0,158.77,158.85,158.65,158.65,3025.0
2019-12-26 13:50:00,158.67,158.83,158.66,158.8,1305.0,158.67,158.83,158.66,158.8,1305.0
2019-12-26 13:55:00,158.76,158.76,158.65,158.68,900.0,158.76,158.76,158.65,158.68,900.0
2019-12-26 14:00:00,158.65,158.67,158.6,158.6,740.0,158.65,158.67,158.6,158.6,740.0
2019-12-26 14:05:00,158.69,158.81,158.67,158.69,1105.0,158.69,158.81,158.67,158.69,1105.0
2019-12-26 14:10:00,158.64,158.65,158.56,158.57,445.0,158.64,158.65,158.56,158.57,445.0
2019-12-26 14:15:00,158.53,158.53,158.39,158.52,1047.0,158.53,158.53,158.39,158.52,1047.0
2019-12-26 14:20:00,158.5,158.65,158.46,158.65,4020.0,158.5,158.65,158.46,158.65,4020.0
2019-12-26 14:25:00,158.65,158.69,158.47,158.68,3163.0,158.65,158.69,158.47,158.68,3163.0
2019-12-26 14:30:00,158.55,158.55,158.55,158.55,300.0,158.55,158.55,158.55,158.55,300.0
2019-12-26 14:35:00,158.6,158.71,158.49,158.65,4012.0,158.6,158.71,158.49,158.65,4012.0
2019-12-26 14:40:00,158.66,158.71,158.57,158.57,1324.0,158.66,158.71,158.57,158.57,1324.0
2019-12-26 14:45:00,158.58,158.63,158.48,158.48,3447.0,158.58,158.63,158.48,158.48,3447.0
2019-12-26 14:50:00,158.59,158.65,158.54,158.65,3000.0,158.59,158.65,158.54,158.65,3000.0
2019-12-26 14:55:00,158.69,158.79,158.61,158.61,1000.0,158.69,158.79,158.61,158.61,1000.0
2019-12-26 15:00:00,158.58,158.63,158.57,158.63,700.0,158.58,158.63,158.57,158.63,700.0
2019-12-26 15:05:00,158.56,158.58,158.53,158.54,1639.0,158.56,158.58,158.53,158.54,1639.0
2019-12-26 15:10:00,158.6,158.73,158.6,158.67,3104.0,158.6,158.73,158.6,158.67,3104.0
2019-12-26 15:15:00,158.71,158.71,158.55,158.58,3604.0,158.71,158.71,158.55,158.58,3604.0
2019-12-26 15:20:00,158.62,158.65,158.5,158.59,2700.0,158.62,158.65,158.5,158.59,2700.0
2019-12-26 15:25:00,158.52,158.52,158.3,158.3,3700.0,158.52,158.52,158.3,158.3,3700.0
2019-12-26 15:30:00,158.37,158.51,158.3,158.47,8788.0,158.37,158.51,158.3,158.47,8788.0
2019-12-26 15:35:00,158.42,158.5,158.26,158.3,5096.0,158.42,158.5,158.26,158.3,5096.0
2019-12-26 15:40:00,158.26,158.39,158.12,158.19,3649.0,158.26,158.39,158.12,158.19,3649.0
2019-12-26 15:45:00,158.12,158.23,158.07,158.13,3182.0,158.12,158.23,158.07,158.13,3182.0
2019-12-26 15:50:00,158.12,158.46,158.05,158.46,5568.0,158.12,158.46,158.05,158.46,5568.0
2019-12-26 15:55:00,158.37,158.65,158.35,158.52,14996.0,158.37,158.65,158.35,158.52,14996.0
2019-12-27 09:30:00,158.79,158.86,158.26,158.71,6214.0,158.79,158.86,158.26,158.71,6214.0
2019-12-27 09:35:00,158.13,158.96,158.13,158.57,5805.0,158.13,158.96,158.13,158.57,5805.0
2019-12-27 09:40:00,158.59,158.91,158.58,158.91,8527.0,158.59,158.91,158.58,158.91,8527.0
2019-12-27 09:45:00,158.61,158.61,157.56,157.56,15707.0,158.61,158.61,157.56,157.56,15707.0
2019-12-27 09:50:00,157.56,158.24,157.56,157.78,28425.0,157.56,158.24,157.56,157.78,28425.0
2019-12-27 09:55:00,157.57,157.89,157.0,157.14,13630.0,157.57,157.89,157.0,157.14,13630.0
2019-12-27 10:00:00,156.89,157.43,156.89,157.16,7395.0,156.89,157.43,156.89,157.16,7395.0
2019-12-27 10:05:00,157.24,157.53,157.2,157.5,4154.0,157.24,157.53,157.2,157.5,4154.0
2019-12-27 10:10:00,157.58,158.32,157.57,158.15,6033.0,157.58,158.32,157.57,158.15,6033.0
2019-12-27 10:15:00,158.04,158.04,157.48,157.48,600.0,158.04,158.04,157.48,157.48,600.0
2019-12-27 10:20:00,157.97,158.24,157.97,158.24,2300.0,157.97,158.24,157.97,158.24,2300.0
2019-12-27 10:25:00,158.0,158.0,157.84,157.84,801.0,158.0,158.0,157.84,157.84,801.0
2019-12-27 10:30:00,157.75,157.76,157.75,157.76,450.0,157.75,157.76,157.75,157.76,450.0
2019-12-27 10:35:00,158.01,158.11,157.99,158.03,1200.0,158.01,158.11,157.99,158.03,1200.0
2019-12-27 10:40:00,158.0,158.0,157.99,157.99,300.0,158.0,158.0,157.99,157.99,300.0
2019-12-27 10:45:00,158.06,158.06,158.06,158.06,200.0,158.06,158.06,158.06,158.06,200.0
2019-12-27 10:50:00,158.05,158.27,158.03,158.04,1125.0,158.05,158.27,158.03,158.04,1125.0
2019-12-27 10:55:00,158.17,158.25,158.11,158.11,447.0,158.17,158.25,158.11,158.11,447.0
2019-12-27 11:00:00,158.05,158.05,158.05,158.05,100.0,158.05,158.05,158.05,158.05,100.0
2019-12-27 11:05:00,158.0,158.04,157.95,157.95,600.0,158.0,158.04,157.95,157.95,600.0
2019-12-27 11:10:00,157.89,158.28,157.85,158.27,4795.0,157.89,158.28,157.85,158.27,4795.0
2019-12-27 11:15:00,158.37,158.37,157.95,157.99,850.0,158.37,158.37,157.95,157.99,850.0
2019-12-27 11:20:00,157.97,158.04,157.81,158.03,2900.0,157.97,158.04,157.81,158.03,2900.0
2019-12-27 11:25:00,158.07,158.37,157.96,158.37,1024.0,158.07,158.37,157.96,158.37,1024.0
2019-12-27 11:30:00,158.38,158.59,158.31,158.59,1786.0,158.38,158.59,158.31,158.59,1786.0
2019-12-27 11:35:00,158.71,158.71,158.71,158.71,100.0,158.71,158.71,158.71,158.71,100.0
2019-12-27 11:40:00,158.53,158.54,158.27,158.27,1158.0,158.53,158.54,158.27,158.27,1158.0
2019-12-27 11:45:00,158.19,158.27,158.19,158.2,400.0,158.19,158.27,158.19,158.2,400.0
2019-12-27 11:50:00,158.07,158.18,158.07,158.14,600.0,158.07,158.18,158.07,158.14,600.0
2019-12-27 11:55:00,158.13,158.18,158.03,158.03,3755.0,158.13,158.18,158.03,158.03,3755.0
2019-12-27 12:00:00,157.94,158.01,157.86,158.01,3600.0,157.94,158.01,157.86,158.01,3600.0
2019-12-27 12:05:00,157.94,158.07,157.92,158.06,4678.0,157.94,158.07,157.92,158.06,4678.0
2019-12-27 12:10:00,158.07,158.17,157.92,158.06,5407.0,158.07,158.17,157.92,158.06,5407.0
2019-12-27 12:15:00,158.06,158.2,158.06,158.2,900.0,158.06,158.2,158.06,158.2,900.0
2019-12-27 12:20:00,158.22,158.22,158.17,158.17,1686.0,158.22,158.22,158.17,158.17,1686.0
2019-12-27 12:25:00,158.09,158.15,158.01,158.11,2690.0,158.09,158.15,158.01,158.11,2690.0
2019-12-27 12:30:00,158.03,158.11,157.98,158.06,3700.0,158.03,158.11,157.98,158.06,3700.0
2019-12-27 12:35:00,158.06,158.17,158.05,158.08,9229.0,158.06,158.17,158.05,158.08,9229.0
2019-12-27 12:40:00,158.08,158.14,158.05,158.13,10639.0,158.08,158.14,158.05,158.13,10639.0
2019-12-27 12:45:00,158.19,158.19,158.19,158.19,300.0,158.19,158.19,158.19,158.19,300.0
2019-12-27 12:50:00,158.26,158.37,158.26,158.37,601.0,158.26,158.37,158.26,158.37,601.0
2019-12-27 12:55:00,158.41,158.57,158.4,158.41,2182.0,158.41,158.57,158.4,158.41,2182.0
2019-12-27 13:00:00,158.39,158.41,158.1,158.19,3888.0,158.39,158.41,158.1,158.19,3888.0
2019-12-27 13:05:00,158.05,158.26,158.04,158.25,2468.0,158.05,158.26,158.04,158.25,2468.0
2019-12-27 13:10:00,158.13,158.27,158.06,158.15,6581.0,158.13,158.27,158.06,158.15,6581.0
2019-12-27 13:15:00,158.11,158.26,158.03,158.2,8721.0,158.11,158.26,158.03,158.2,8721.0
2019-12-27 13:20:00,158.14,158.19,158.13,158.19,1200.0,158.14,158.19,158.13,158.19,1200.0
2019-12-27 13:25:00,158.16,158.16,158.09,158.12,437.0,158.16,158.16,158.09,158.12,437.0
2019-12-27 13:30:00,158.14,158.29,158.14,158.28,501.0,158.14,158.29,158.14,158.28,501.0
2019-12-27 13:35:00,158.31,158.31,158.31,158.31,100.0,158.31,158.31,158.31,158.31,100.0
2019-12-27 13:40:00,158.23,158.37,158.23,158.3,2010.0,158.23,158.37,158.23,158.3,2010.0
2019-12-27 13:45:00,158.28,158.28,158.08,158.17,3625.0,158.28,158.28,158.08,158.17,3625.0
2019-12-27 13:50:00,158.14,158.16,157.98,158.11,8235.0,158.14,158.16,157.98,158.11,8235.0
2019-12-27 13:55:00,158.12,158.17,158.01,158.1,13959.0,158.12,158.17,158.01,158.1,13959.0
2019-12-27 14:00:00,158.06,158.09,157.96,157.97,6550.0,158.06,158.09,157.96,157.97,6550.0
2019-12-27 14:05:00,157.98,158.14,157.98,158.06,8912.0,157.98,158.14,157.98,158.06,8912.0
2019-12-27 14:10:00,158.06,158.29,158.05,158.29,3534.0,158.06,158.29,158.05,158.29,3534.0
2019-12-27 14:15:00,158.33,158.33,158.23,158.32,1400.0,158.33,158.33,158.23,158.32,1400.0
2019-12-27 14:20:00,158.31,158.35,158.11,158.34,6415.0,158.31,158.35,158.11,158.34,6415.0
2019-12-27 14:25:00,158.3,158.48,158.3,158.46,1000.0,158.3,158.48,158.3,158.46,1000.0
2019-12-27 14:30:00,158.5,158.6,158.5,158.6,1398.0,158.5,158.6,158.5,158.6,1398.0
2019-12-27 14:35:00,158.63,158.68,158.63,158.65,786.0,158.63,158.68,158.63,158.65,786.0
2019-12-27 14:40:00,158.66,158.71,158.66,158.71,800.0,158.66,158.71,158.66,158.71,800.0
2019-12-27 14:45:00,158.74,158.76,158.72,158.72,350.0,158.74,158.76,158.72,158.72,350.0
2019-12-27 14:50:00,158.77,158.79,158.68,158.68,2300.0,158.77,158.79,158.68,158.68,2300.0
2019-12-27 14:55:00,158.55,158.55,158.4,158.41,2723.0,158.55,158.55,158.4,158.41,2723.0
2019-12-27 15:00:00,158.43,158.43,158.33,158.35,414.0,158.43,158.43,158.33,158.35,414.0
2019-12-27 15:05:00,158.33,158.34,158.31,158.31,500.0,158.33,158.34,158.31,158.31,500.0
2019-12-27 15:10:00,158.36,158.66,158.35,158.65,800.0,158.36,158.66,158.35,158.65,800.0
2019-12-27 15:15:00,158.67,158.67,158.67,158.67,100.0,158.67,158.67,158.67,158.67,100.0
2019-12-27 15:20:00,158.65,158.65,158.55,158.57,800.0,158.65,158.65,158.55,158.57,800.0
2019-12-27 15:25:00,158.59,158.61,158.27,158.34,5346.0,158.59,158.61,158.27,158.34,5346.0
2019-12-27 15:30:00,158.43,158.58,158.35,158.38,5154.0,158.43,158.58,158.35,158.38,5154.0
2019-12-27 15:35:00,158.34,158.34,158.01,158.01,3139.0,158.34,158.34,158.01,158.01,3139.0
2019-12-27 15:40:00,157.96,158.09,157.93,158.0,5897.0,157.96,158.09,157.93,158.0,5897.0
2019-12-27 15:45:00,158.0,158.14,157.99,158.07,8400.0,158.0,158.14,157.99,158.07,8400.0
2019-12-27 15:50:00,158.04,158.15,157.94,158.14,27904.0,158.04,158.15,157.94,158.14,27904.0
2019-12-27 15:55:00,158.12,158.36,158.1,158.25,20391.0,158.12,158.36,158.1,158.25,20391.0
2019-12-30 09:30:00,157.13,157.38,156.87,156.87,4360.0,157.13,157.38,156.87,156.87,4360.0
2019-12-30 09:35:00,156.83,156.91,155.91,156.15,6753.0,156.83,156.91,155.91,156.15,6753.0
2019-12-30 09:40:00,155.94,156.67,155.9,156.4,11512.0,155.94,156.67,155.9,156.4,11512.0
2019-12-30 09:45:00,156.5,156.5,154.26,154.56,38498.0,156.5,156.5,154.26,154.56,38498.0
2019-12-30 09:50:00,154.67,155.96,154.54,155.69,27036.0,154.67,155.96,154.54,155.69,27036.0
2019-12-30 09:55:00,155.78,156.44,155.78,156.05,30611.0,155.78,156.44,155.78,156.05,30611.0
2019-12-30 10:00:00,155.8,156.11,155.42,156.01,10054.0,155.8,156.11,155.42,156.01,10054.0
2019-12-30 10:05:00,156.26,156.44,155.91,156.12,2451.0,156.26,156.44,155.91,156.12,2451.0
2019-12-30 10:10:00,156.34,156.35,155.89,156.0,2700.0,156.34,156.35,155.89,156.0,2700.0
2019-12-30 10:15:00,155.91,156.07,155.48,155.94,4826.0,155.91,156.07,155.48,155.94,4826.0
2019-12-30 10:20:00,155.89,156.25,155.86,156.24,1902.0,155.89,156.25,155.86,156.24,1902.0
2019-12-30 10:25:00,156.26,156.33,156.13,156.14,949.0,156.26,156.33,156.13,156.14,949.0
2019-12-30 10:30:00,156.18,156.5,156.18,156.37,1819.0,156.18,156.5,156.18,156.37,1819.0
2019-12-30 10:35:00,156.34,156.86,156.34,156.86,3646.0,156.34,156.86,156.34,156.86,3646.0
2019-12-30 10:40:00,156.93,157.14,156.62,157.14,5952.0,156.93,157.14,156.62,157.14,5952.0
2019-12-30 10:45:00,157.0,157.16,156.9,157.14,2100.0,157.0,157.16,156.9,157.14,2100.0
2019-12-30 10:50:00,157.06,157.46,157.06,157.45,1925.0,157.06,157.46,157.06,157.45,1925.0
2019-12-30 10:55:00,157.41,157.41,156.96,156.96,1018.0,157.41,157.41,156.96,156.96,1018.0
2019-12-30 11:00:00,156.89,156.98,156.47,156.47,41184.0,156.89,156.98,156.47,156.47,41184.0
2019-12-30 11:05:00,156.39,156.52,156.0,156.36,8383.0,156.39,156.52,156.0,156.36,8383.0
2019-12-30 11:10:00,156.4,156.6,156.28,156.55,9021.0,156.4,156.6,156.28,156.55,9021.0
2019-12-30 11:15:00,156.55,156.57,156.41,156.43,1220.0,156.55,156.57,156.41,156.43,1220.0
2019-12-30 11:20:00,156.42,156.93,156.42,156.93,2700.0,156.42,156.93,156.42,156.93,2700.0
2019-12-30 11:25:00,157.0,157.01,157.0,157.01,689.0,157.0,157.01,157.0,157.01,689.0
2019-12-30 11:30:00,157.02,157.05,156.75,157.05,3000.0,157.02,157.05,156.75,157.05,3000.0
2019-12-30 11:35:00,156.98,157.14,156.98,157.12,1737.0,156.98,157.14,156.98,157.12,1737.0
2019-12-30 11:40:00,157.14,157.55,157.14,157.55,2154.0,157.14,157.55,157.14,157.55,2154.0
2019-12-30 11:45:00,157.45,157.58,157.43,157.58,1459.0,157.45,157.58,157.43,157.58,1459.0
2019-12-30 11:50:00,157.51,157.51,157.18,157.27,2704.0,157.51,157.51,157.18,157.27,2704.0
2019-12-30 11:55:00,157.08,157.14,157.01,157.02,500.0,157.08,157.14,157.01,157.02,500.0
2019-12-30 12:00:00,156.99,157.32,156.99,157.32,500.0,156.99,157.32,156.99,157.32,500.0
2019-12-30 12:05:00,157.25,157.3,157.22,157.3,846.0,157.25,157.3,157.22,157.3,846.0
2019-12-30 12:10:00,157.45,157.47,157.34,157.35,1000.0,157.45,157.47,157.34,157.35,1000.0
2019-12-30 12:15:00,157.3,157.41,157.3,157.35,766.0,157.3,157.41,157.3,157.35,766.0
2019-12-30 12:20:00,157.3,157.3,157.16,157.22,1929.0,157.3,157.3,157.16,157.22,1929.0
2019-12-30 12:25:00,157.21,157.31,157.2,157.31,807.0,157.21,157.31,157.2,157.31,807.0
2019-12-30 12:30:00,157.31,157.58,157.31,157.45,1375.0,157.31,157.58,157.31,157.45,1375.0
2019-12-30 12:35:00,157.39,157.51,157.31,157.51,2185.0,157.39,157.51,157.31,157.51,2185.0
2019-12-30 12:40:00,157.84,157.88,157.84,157.88,200.0,157.84,157.88,157.84,157.88,200.0
2019-12-30 12:45:00,157.93,157.95,157.73,157.91,3375.0,157.93,157.95,157.73,157.91,3375.0
2019-12-30 12:50:00,157.87,158.35,157.87,158.35,1510.0,157.87,158.35,157.87,158.35,1510.0
2019-12-30 12:55:00,158.49,158.49,157.87,157.88,2204.0,158.49,158.49,157.87,157.88,2204.0
2019-12-30 13:00:00,157.87,157.98,157.74,157.75,3570.0,157.87,157.98,157.74,157.75,3570.0
2019-12-30 13:05:00,157.68,157.84,157.68,157.79,1720.0,157.68,157.84,157.68,157.79,1720.0
2019-12-30 13:10:00,157.8,158.2,157.8,158.2,700.0,157.8,158.2,157.8,158.2,700.0
2019-12-30 13:15:00,158.23,158.29,158.21,158.29,700.0,158.23,158.29,158.21,158.29,700.0
2019-12-30 13:20:00,158.23,158.51,158.16,158.32,4106.0,158.23,158.51,158.16,158.32,4106.0
2019-12-30 13:25:00,158.34,158.51,158.34,158.47,1900.0,158.34,158.51,158.34,158.47,1900.0
2019-12-30 13:30:00,158.5,158.5,158.38,158.48,1200.0,158.5,158.5,158.38,158.48,1200.0
2019-12-30 13:35:00,158.42,158.46,158.26,158.34,5978.0,158.42,158.46,158.26,158.34,5978.0
2019-12-30 13:40:00,158.31,158.34,158.04,158.04,2959.0,158.31,158.34,158.04,158.04,2959.0
2019-12-30 13:45:00,158.08,158.23,157.96,157.96,6900.0,158.08,158.23,157.96,157.96,6900.0
2019-12-30 13:50:00,157.95,158.2,157.95,158.01,3620.0,157.95,158.2,157.95,158.01,3620.0
2019-12-30 13:55:00,157.92,157.92,157.7,157.87,5409.0,157.92,157.92,157.7,157.87,5409.0
2019-12-30 14:00:00,157.85,158.15,157.85,158.15,4175.0,157.85,158.15,157.85,158.15,4175.0
2019-12-30 14:05:00,158.12,158.24,158.12,158.16,700.0,158.12,158.24,158.12,158.16,700.0
2019-12-30 14:10:00,158.24,158.36,158.11,158.24,5496.0,158.24,158.36,158.11,158.24,5496.0
2019-12-30 14:15:00,158.28,158.35,158.27,158.35,900.0,158.28,158.35,158.27,158.35,900.0
2019-12-30 14:20:00,158.38,158.4,158.35,158.4,930.0,158.38,158.4,158.35,158.4,930.0
2019-12-30 14:25:00,158.28,158.28,158.2,158.21,530.0,158.28,158.28,158.2,158.21,530.0
2019-12-30 14:30:00,158.24,158.24,158.03,158.1,1901.0,158.24,158.24,158.03,158.1,1901.0
2019-12-30 14:35:00,158.08,158.15,157.93,158.09,9534.0,158.08,158.15,157.93,158.09,9534.0
2019-12-30 14:40:00,158.04,158.21,158.04,158.15,2399.0,158.04,158.21,158.04,158.15,2399.0
2019-12-30 14:45:00,158.2,158.36,158.2,158.36,1700.0,158.2,158.36,158.2,158.36,1700.0
2019-12-30 14:50:00,158.31,158.42,158.31,158.4,1400.0,158.31,158.42,158.31,158.4,1400.0
2019-12-30 14:55:00,158.42,158.45,158.3,158.3,1877.0,158.42,158.45,158.3,158.3,1877.0
2019-12-30 15:00:00,158.31,158.33,158.18,158.25,2243.0,158.31,158.33,158.18,158.25,2243.0
2019-12-30 15:05:00,158.24,158.24,158.11,158.14,1400.0,158.24,158.24,158.11,158.14,1400.0
2019-12-30 15:10:00,158.21,158.3,158.15,158.23,2600.0,158.21,158.3,158.15,158.23,2600.0
2019-12-30 15:15:00,158.24,158.26,158.21,158.24,1700.0,158.24,158.26,158.21,158.24,1700.0
2019-12-30 15:20:00,158.27,158.55,158.27,158.52,2834.0,158.27,158.55,158.27,158.52,2834.0
2019-12-30 15:25:00,158.54,158.6,158.46,158.58,2839.0,158.54,158.6,158.46,158.58,2839.0
2019-12-30 15:30:00,158.61,158.66,158.48,158.52,3913.0,158.61,158.66,158.48,158.52,3913.0
2019-12-30 15:35:00,158.52,158.56,158.28,158.5,6143.0,158.52,158.56,158.28,158.5,6143.0
2019-12-30 15:40:00,158.5,158.55,158.38,158.48,3068.0,158.5,158.55,158.38,158.48,3068.0
2019-12-30 15:45:00,158.49,158.53,158.27,158.28,5464.0,158.49,158.53,158.27,158.28,5464.0
2019-12-30 15:50:00,158.22,158.22,157.91,158.01,7126.0,158.22,158.22,157.91,158.01,7126.0
2019-12-30 15:55:00,157.94,158.28,157.92,158.19,28550.0,157.94,158.28,157.92,158.19,28550.0
2019-12-31 09:30:00,157.1,157.41,157.1,157.34,3776.0,157.1,157.41,157.1,157.34,3776.0
2019-12-31 09:35:00,157.81,159.28,157.81,159.28,4585.0,157.81,159.28,157.81,159.28,4585.0
2019-12-31 09:40:00,159.14,159.19,158.68,158.98,2600.0,159.14,159.19,158.68,158.98,2600.0
2019-12-31 09:45:00,159.03,159.67,159.03,159.38,3400.0,159.03,159.67,159.03,159.38,3400.0
2019-12-31 09:50:00,159.21,159.47,158.48,158.96,11324.0,159.21,159.47,158.48,158.96,11324.0
2019-12-31 09:55:00,159.0,159.05,158.58,158.89,8230.0,159.0,159.05,158.58,158.89,8230.0
2019-12-31 10:00:00,158.9,158.97,158.57,158.94,3426.0,158.9,158.97,158.57,158.94,3426.0
2019-12-31 10:05:00,158.72,158.72,157.91,157.91,3802.0,158.72,158.72,157.91,157.91,3802.0
2019-12-31 10:10:00,157.98,158.58,157.96,158.28,15509.0,157.98,158.58,157.96,158.28,15509.0
2019-12-31 10:15:00,158.35,158.5,158.0,158.13,11134.0,158.35,158.5,158.0,158.13,11134.0
2019-12-31 10:20:00,157.91,157.98,157.83,157.84,2900.0,157.91,157.98,157.83,157.84,2900.0
2019-12-31 10:25:00,157.84,158.25,157.83,158.14,12248.0,157.84,158.25,157.83,158.14,12248.0
2019-12-31 10:30:00,158.27,158.35,158.12,158.35,20606.0,158.27,158.35,158.12,158.35,20606.0
2019-12-31 10:35:00,158.45,158.67,158.45,158.47,1598.0,158.45,158.67,158.45,158.47,1598.0
2019-12-31 10:40:00,158.58,158.61,158.46,158.53,2000.0,158.58,158.61,158.46,158.53,2000.0
2019-12-31 10:45:00,158.44,158.76,158.44,158.48,1908.0,158.44,158.76,158.44,158.48,1908.0
2019-12-31 10:50:00,158.44,158.44,158.15,158.36,1800.0,158.44,158.44,158.15,158.36,1800.0
2019-12-31 10:55:00,158.34,158.41,158.33,158.37,1000.0,158.34,158.41,158.33,158.37,1000.0
2019-12-31 11:00:00,158.34,158.73,158.34,158.56,2300.0,158.34,158.73,158.34,158.56,2300.0
2019-12-31 11:05:00,158.7,158.71,158.61,158.66,1000.0,158.7,158.71,158.61,158.66,1000.0
2019-12-31 11:10:00,158.56,158.56,158.25,158.25,1500.0,158.56,158.56,158.25,158.25,1500.0
2019-12-31 11:15:00,158.34,158.67,158.34,158.64,600.0,158.34,158.67,158.34,158.64,600.0
2019-12-31 11:20:00,158.74,158.74,158.74,158.74,100.0,158.74,158.74,158.74,158.74,100.0
2019-12-31 11:25:00,158.69,158.69,158.67,158.69,500.0,158.69,158.69,158.67,158.69,500.0
2019-12-31 11:30:00,158.6,158.75,158.6,158.75,1036.0,158.6,158.75,158.6,158.75,1036.0
2019-12-31 11:35:00,158.78,159.16,158.78,159.06,1100.0,158.78,159.16,158.78,159.06,1100.0
2019-12-31 11:40:00,159.17,159.17,158.96,158.96,1400.0,159.17,159.17,158.96,158.96,1400.0
2019-12-31 11:45:00,158.91,159.05,158.88,158.89,2038.0,158.91,159.05,158.88,158.89,2038.0
2019-12-31 11:50:00,158.87,158.96,158.78,158.85,1800.0,158.87,158.96,158.78,158.85,1800.0
2019-12-31 11:55:00,158.89,159.08,158.89,158.96,1400.0,158.89,159.08,158.89,158.96,1400.0
2019-12-31 12:00:00,158.92,158.97,158.9,158.96,1101.0,158.92,158.97,158.9,158.96,1101.0
2019-12-31 12:05:00,159.05,159.05,158.95,158.99,926.0,159.05,159.05,158.95,158.99,926.0
2019-12-31 12:10:00,158.94,159.05,158.94,159.01,700.0,158.94,159.05,158.94,159.01,700.0
2019-12-31 12:15:00,159.0,159.03,158.95,158.95,600.0,159.0,159.03,158.95,158.95,600.0
2019-12-31 12:20:00,158.95,158.95,158.9,158.93,546.0,158.95,158.95,158.9,158.93,546.0
2019-12-31 12:25:00,158.98,159.06,158.9,159.02,2000.0,158.98,159.06,158.9,159.02,2000.0
2019-12-31 12:30:00,158.97,159.23,158.96,159.14,800.0,158.97,159.23,158.96,159.14,800.0
2019-12-31 12:35:00,159.12,159.16,159.06,159.12,1905.0,159.12,159.16,159.06,159.12,1905.0
2019-12-31 12:40:00,159.11,159.31,159.1,159.28,2000.0,159.11,159.31,159.1,159.28,2000.0
2019-12-31 12:45:00,159.31,159.37,159.21,159.21,4400.0,159.31,159.37,159.21,159.21,4400.0
2019-12-31 12:50:00,159.19,159.19,158.91,158.91,1616.0,159.19,159.19,158.91,158.91,1616.0
2019-12-31 12:55:00,158.94,158.94,158.76,158.76,1000.0,158.94,158.94,158.76,158.76,1000.0
2019-12-31 13:00:00,158.76,158.8,158.36,158.36,2350.0,158.76,158.8,158.36,158.36,2350.0
2019-12-31 13:05:00,158.4,158.4,158.15,158.4,2845.0,158.4,158.4,158.15,158.4,2845.0
2019-12-31 13:10:00,158.31,158.41,158.26,158.31,2480.0,158.31,158.41,158.26,158.31,2480.0
2019-12-31 13:15:00,158.37,158.48,158.3,158.4,4900.0,158.37,158.48,158.3,158.4,4900.0
2019-12-31 13:20:00,158.43,158.44,158.34,158.42,3290.0,158.43,158.44,158.34,158.42,3290.0
2019-12-31 13:25:00,158.42,158.42,158.36,158.36,1015.0,158.42,158.42,158.36,158.36,1015.0
2019-12-31 13:30:00,158.44,158.44,158.36,158.36,600.0,158.44,158.44,158.36,158.36,600.0
2019-12-31 13:35:00,158.42,158.63,158.42,158.61,1008.0,158.42,158.63,158.42,158.61,1008.0
2019-12-31 13:40:00,158.61,158.69,158.58,158.69,700.0,158.61,158.69,158.58,158.69,700.0
2019-12-31 13:45:00,158.73,158.92,158.73,158.79,1759.0,158.73,158.92,158.73,158.79,1759.0
2019-12-31 13:50:00,158.73,158.74,158.53,158.53,1453.0,158.73,158.74,158.53,158.53,1453.0
2019-12-31 13:55:00,158.37,158.43,158.36,158.36,700.0,158.37,158.43,158.36,158.36,700.0
2019-12-31 14:00:00,158.44,158.44,158.44,158.44,100.0,158.44,158.44,158.44,158.44,100.0
2019-12-31 14:05:00,158.53,158.56,158.43,158.44,1671.0,158.53,158.56,158.43,158.44,1671.0
2019-12-31 14:10:00,158.54,158.61,158.54,158.57,1400.0,158.54,158.61,158.54,158.57,1400.0
2019-12-31 14:15:00,158.53,158.55,158.4,158.55,1667.0,158.53,158.55,158.4,158.55,1667.0
2019-12-31 14:20:00,158.46,158.64,158.46,158.64,700.0,158.46,158.64,158.46,158.64,700.0
2019-12-31 14:25:00,158.69,158.75,158.68,158.75,400.0,158.69,158.75,158.68,158.75,400.0
2019-12-31 14:30:00,158.75,158.82,158.7,158.78,1000.0,158.75,158.82,158.7,158.78,1000.0
2019-12-31 14:35:00,158.8,158.8,158.8,158.8,200.0,158.8,158.8,158.8,158.8,200.0
2019-12-31 14:40:00,158.79,158.85,158.72,158.84,1700.0,158.79,158.85,158.72,158.84,1700.0
2019-12-31 14:45:00,158.85,158.95,158.83,158.86,1500.0,158.85,158.95,158.83,158.86,1500.0
2019-12-31 14:50:00,158.9,158.92,158.9,158.92,400.0,158.9,158.92,158.9,158.92,400.0
2019-12-31 14:55:00,158.93,158.93,158.84,158.84,700.0,158.93,158.93,158.84,158.84,700.0
2019-12-31 15:00:00,158.82,158.82,158.73,158.77,700.0,158.82,158.82,158.73,158.77,700.0
2019-12-31 15:05:00,158.73,158.73,158.65,158.65,881.0,158.73,158.73,158.65,158.65,881.0
2019-12-31 15:10:00,158.72,158.78,158.71,158.78,900.0,158.72,158.78,158.71,158.78,900.0
2019-12-31 15:15:00,158.72,158.8,158.7,158.8,850.0,158.72,158.8,158.7,158.8,850.0
2019-12-31 15:20:00,158.88,158.9,158.86,158.89,1003.0,158.88,158.9,158.86,158.89,1003.0
2019-12-31 15:25:00,158.71,158.73,158.62,158.73,1700.0,158.71,158.73,158.62,158.73,1700.0
2019-12-31 15:30:00,158.7,158.8,158.7,158.73,1476.0,158.7,158.8,158.7,158.73,1476.0
2019-12-31 15:35:00,158.72,158.72,158.51,158.56,1267.0,158.72,158.72,158.51,158.56,1267.0
2019-12-31 15:40:00,158.58,158.64,158.52,158.54,2488.0,158.58,158.64,158.52,158.54,2488.0
2019-12-31 15:45:00,158.56,158.63,158.37,158.37,2939.0,158.56,158.63,158.37,158.37,2939.0
2019-12-31 15:50:00,158.42,158.53,158.32,158.5,7562.0,158.42,158.53,158.32,158.5,7562.0
2019-12-31 15:55:00,158.55,158.81,158.31,158.5,19873.0,158.55,158.81,158.31,158.5,19873.0
2020-01-02 09:30:00,159.51,159.76,159.36,159.59,16904.0,159.51,159.76,159.36,159.59,16904.0
2020-01-02 09:35:00,159.88,160.96,159.88,160.62,5650.0,159.88,160.96,159.88,160.62,5650.0
2020-01-02 09:40:00,160.66,161.24,160.66,161.09,1100.0,160.66,161.24,160.66,161.09,1100.0
2020-01-02 09:45:00,161.24,161.25,160.35,160.58,2040.0,161.24,161.25,160.35,160.58,2040.0
2020-01-02 09:50:00,160.59,161.0,160.45,161.0,2789.0,160.59,161.0,160.45,161.0,2789.0
2020-01-02 09:55:00,161.0,161.4,161.0,161.21,1200.0,161.0,161.4,161.0,161.21,1200.0
2020-01-02 10:00:00,161.2,161.46,161.03,161.25,3186.0,161.2,161.46,161.03,161.25,3186.0
2020-01-02 10:05:00,161.24,161.46,160.87,161.03,11500.0,161.24,161.46,160.87,161.03,11500.0
2020-01-02 10:10:00,160.78,160.87,160.2,160.22,4772.0,160.78,160.87,160.2,160.22,4772.0
2020-01-02 10:15:00,160.21,160.21,159.36,159.5,6230.0,160.21,160.21,159.36,159.5,6230.0
2020-01-02 10:20:00,159.27,159.67,159.1,159.57,8467.0,159.27,159.67,159.1,159.57,8467.0
2020-01-02 10:25:00,159.59,160.4,159.54,160.19,6287.0,159.59,160.4,159.54,160.19,6287.0
2020-01-02 10:30:00,159.88,160.12,159.86,160.12,2576.0,159.88,160.12,159.86,160.12,2576.0
2020-01-02 10:35:00,159.95,160.1,159.68,160.1,3350.0,159.95,160.1,159.68,160.1,3350.0
2020-01-02 10:40:00,160.18,160.75,160.0,160.75,3827.0,160.18,160.75,160.0,160.75,3827.0
2020-01-02 10:45:00,160.95,161.01,160.51,160.52,2784.0,160.95,161.01,160.51,160.52,2784.0
2020-01-02 10:50:00,160.49,160.83,160.48,160.65,1250.0,160.49,160.83,160.48,160.65,1250.0
2020-01-02 10:55:00,160.69,160.85,160.55,160.67,13252.0,160.69,160.85,160.55,160.67,13252.0
2020-01-02 11:00:00,160.65,160.68,160.25,160.36,6454.0,160.65,160.68,160.25,160.36,6454.0
2020-01-02 11:05:00,160.27,160.66,160.27,160.66,2427.0,160.27,160.66,160.27,160.66,2427.0
2020-01-02 11:10:00,160.66,160.79,160.57,160.79,7406.0,160.66,160.79,160.57,160.79,7406.0
2020-01-02 11:15:00,160.81,160.86,160.61,160.78,1790.0,160.81,160.86,160.61,160.78,1790.0
2020-01-02 11:20:00,160.72,161.01,160.68,160.73,4807.0,160.72,161.01,160.68,160.73,4807.0
2020-01-02 11:25:00,160.68,160.78,160.68,160.78,200.0,160.68,160.78,160.68,160.78,200.0
2020-01-02 11:30:00,160.64,160.71,160.11,160.12,3616.0,160.64,160.71,160.11,160.12,3616.0
2020-01-02 11:35:00,160.15,160.4,160.08,160.29,1945.0,160.15,160.4,160.08,160.29,1945.0
2020-01-02 11:40:00,160.37,160.85,160.32,160.78,5174.0,160.37,160.85,160.32,160.78,5174.0
2020-01-02 11:45:00,160.9,161.02,160.72,160.99,3603.0,160.9,161.02,160.72,160.99,3603.0
2020-01-02 11:50:00,160.95,161.04,160.89,161.0,5119.0,160.95,161.04,160.89,161.0,5119.0
2020-01-02 11:55:00,161.0,161.31,160.96,161.05,1954.0,161.0,161.31,160.96,161.05,1954.0
2020-01-02 12:00:00,160.94,161.07,160.92,161.03,1743.0,160.94,161.07,160.92,161.03,1743.0
2020-01-02 12:05:00,161.03,161.1,160.9,160.97,2048.0,161.03,161.1,160.9,160.97,2048.0
2020-01-02 12:10:00,161.0,161.08,160.95,160.95,3468.0,161.0,161.08,160.95,160.95,3468.0
2020-01-02 12:15:00,160.93,161.27,160.93,161.2,1610.0,160.93,161.27,160.93,161.2,1610.0
2020-01-02 12:20:00,161.25,161.32,161.2,161.3,2050.0,161.25,161.32,161.2,161.3,2050.0
2020-01-02 12:25:00,161.31,161.42,161.25,161.42,1774.0,161.31,161.42,161.25,161.42,1774.0
2020-01-02 12:30:00,161.39,161.59,161.38,161.54,1883.0,161.39,161.59,161.38,161.54,1883.0
2020-01-02 12:35:00,161.51,161.56,161.49,161.56,500.0,161.51,161.56,161.49,161.56,500.0
2020-01-02 12:40:00,161.5,161.55,161.42,161.49,1100.0,161.5,161.55,161.42,161.49,1100.0
2020-01-02 12:45:00,161.51,161.55,161.35,161.44,3400.0,161.51,161.55,161.35,161.44,3400.0
2020-01-02 12:50:00,161.45,161.78,161.44,161.78,3800.0,161.45,161.78,161.44,161.78,3800.0
2020-01-02 12:55:00,161.67,161.77,161.65,161.66,1051.0,161.67,161.77,161.65,161.66,1051.0
2020-01-02 13:00:00,161.64,161.79,161.64,161.77,4350.0,161.64,161.79,161.64,161.77,4350.0
2020-01-02 13:05:00,161.75,161.75,161.57,161.71,1580.0,161.75,161.75,161.57,161.71,1580.0
2020-01-02 13:10:00,161.71,161.83,161.7,161.77,1350.0,161.71,161.83,161.7,161.77,1350.0
2020-01-02 13:15:00,161.7,161.7,161.56,161.68,1755.0,161.7,161.7,161.56,161.68,1755.0
2020-01-02 13:20:00,161.69,161.69,161.55,161.55,1200.0,161.69,161.69,161.55,161.55,1200.0
2020-01-02 13:25:00,161.56,161.64,161.4,161.64,1650.0,161.56,161.64,161.4,161.64,1650.0
2020-01-02 13:30:00,161.53,161.88,161.53,161.88,6714.0,161.53,161.88,161.53,161.88,6714.0
2020-01-02 13:35:00,161.81,161.92,161.67,161.67,2329.0,161.81,161.92,161.67,161.67,2329.0
2020-01-02 13:40:00,161.6,161.62,161.22,161.34,6590.0,161.6,161.62,161.22,161.34,6590.0
2020-01-02 13:45:00,161.38,161.62,161.37,161.49,3822.0,161.38,161.62,161.37,161.49,3822.0
2020-01-02 13:50:00,161.55,161.57,161.47,161.56,1680.0,161.55,161.57,161.47,161.56,1680.0
2020-01-02 13:55:00,161.56,161.82,161.56,161.73,600.0,161.56,161.82,161.56,161.73,600.0
2020-01-02 14:00:00,161.66,161.75,161.62,161.73,760.0,161.66,161.75,161.62,161.73,760.0
2020-01-02 14:05:00,161.68,161.78,161.63,161.7,1200.0,161.68,161.78,161.63,161.7,1200.0
2020-01-02 14:10:00,161.69,161.9,161.69,161.86,2080.0,161.69,161.9,161.69,161.86,2080.0
2020-01-02 14:15:00,161.89,161.91,161.84,161.91,900.0,161.89,161.91,161.84,161.91,900.0
2020-01-02 14:20:00,161.92,162.06,161.86,161.92,1600.0,161.92,162.06,161.86,161.92,1600.0
2020-01-02 14:25:00,161.97,162.03,161.95,161.98,1005.0,161.97,162.03,161.95,161.98,1005.0
2020-01-02 14:30:00,161.97,162.01,161.89,161.92,1540.0,161.97,162.01,161.89,161.92,1540.0
2020-01-02 14:35:00,161.9,161.91,161.81,161.91,2500.0,161.9,161.91,161.81,161.91,2500.0
2020-01-02 14:40:00,161.83,162.02,161.83,162.02,920.0,161.83,162.02,161.83,162.02,920.0
2020-01-02 14:45:00,162.06,162.26,162.06,162.26,4177.0,162.06,162.26,162.06,162.26,4177.0
2020-01-02 14:50:00,162.25,162.44,162.18,162.44,3644.0,162.25,162.44,162.18,162.44,3644.0
2020-01-02 14:55:00,162.44,162.44,162.14,162.29,2452.0,162.44,162.44,162.14,162.29,2452.0
2020-01-02 15:00:00,162.32,162.38,162.23,162.25,1570.0,162.32,162.38,162.23,162.25,1570.0
2020-01-02 15:05:00,162.27,162.37,162.17,162.24,1625.0,162.27,162.37,162.17,162.24,1625.0
2020-01-02 15:10:00,162.24,162.24,162.06,162.14,1000.0,162.24,162.24,162.06,162.14,1000.0
2020-01-02 15:15:00,162.17,162.36,162.17,162.28,3405.0,162.17,162.36,162.17,162.28,3405.0
2020-01-02 15:20:00,162.28,162.36,162.15,162.21,4142.0,162.28,162.36,162.15,162.21,4142.0
2020-01-02 15:25:00,162.16,162.16,161.91,161.91,3800.0,162.16,162.16,161.91,161.91,3800.0
2020-01-02 15:30:00,161.92,162.11,161.71,162.11,4040.0,161.92,162.11,161.71,162.11,4040.0
2020-01-02 15:35:00,162.11,162.17,162.09,162.15,2957.0,162.11,162.17,162.09,162.15,2957.0
2020-01-02 15:40:00,162.13,162.19,162.04,162.04,5528.0,162.13,162.19,162.04,162.04,5528.0
2020-01-02 15:45:00,162.05,162.15,161.88,161.94,4792.0,162.05,162.15,161.88,161.94,4792.0
2020-01-02 15:50:00,161.96,162.32,161.96,162.32,8757.0,161.96,162.32,161.96,162.32,8757.0
2020-01-02 15:55:00,162.31,162.57,162.22,162.42,13357.0,162.31,162.57,162.22,162.42,13357.0
2020-01-03 09:30:00,161.62,161.98,160.8,161.65,13718.0,161.62,161.98,160.8,161.65,13718.0
2020-01-03 09:35:00,161.9,162.49,161.79,161.79,2426.0,161.9,162.49,161.79,161.79,2426.0
2020-01-03 09:40:00,161.85,162.15,161.59,162.15,2100.0,161.85,162.15,161.59,162.15,2100.0
2020-01-03 09:45:00,161.92,162.18,161.73,162.07,3141.0,161.92,162.18,161.73,162.07,3141.0
2020-01-03 09:50:00,162.17,162.18,161.74,162.17,8867.0,162.17,162.18,161.74,162.17,8867.0
2020-01-03 09:55:00,161.96,162.53,161.96,162.53,2217.0,161.96,162.53,161.96,162.53,2217.0
2020-01-03 10:00:00,162.12,162.24,162.02,162.02,5813.0,162.12,162.24,162.02,162.02,5813.0
2020-01-03 10:05:00,162.02,162.42,161.96,162.18,11548.0,162.02,162.42,161.96,162.18,11548.0
2020-01-03 10:10:00,162.25,162.57,162.25,162.48,8052.0,162.25,162.57,162.25,162.48,8052.0
2020-01-03 10:15:00,162.55,162.71,162.48,162.61,11444.0,162.55,162.71,162.48,162.61,11444.0
2020-01-03 10:20:00,162.54,162.59,162.28,162.35,9090.0,162.54,162.59,162.28,162.35,9090.0
2020-01-03 10:25:00,162.39,162.45,162.32,162.42,9710.0,162.39,162.45,162.32,162.42,9710.0
2020-01-03 10:30:00,162.41,162.44,162.26,162.39,1800.0,162.41,162.44,162.26,162.39,1800.0
2020-01-03 10:35:00,162.35,162.44,162.32,162.44,4356.0,162.35,162.44,162.32,162.44,4356.0
2020-01-03 10:40:00,162.45,162.5,162.4,162.42,5410.0,162.45,162.5,162.4,162.42,5410.0
2020-01-03 10:45:00,162.49,162.82,162.49,162.63,3668.0,162.49,162.82,162.49,162.63,3668.0
2020-01-03 10:50:00,162.43,162.57,162.3,162.41,4657.0,162.43,162.57,162.3,162.41,4657.0
2020-01-03 10:55:00,162.37,162.49,162.33,162.34,2200.0,162.37,162.49,162.33,162.34,2200.0
2020-01-03 11:00:00,162.29,162.44,162.16,162.28,14162.0,162.29,162.44,162.16,162.28,14162.0
2020-01-03 11:05:00,162.22,162.27,162.13,162.24,6779.0,162.22,162.27,162.13,162.24,6779.0
2020-01-03 11:10:00,162.14,162.23,162.06,162.1,5863.0,162.14,162.23,162.06,162.1,5863.0
2020-01-03 11:15:00,162.07,162.46,162.07,162.27,10563.0,162.07,162.46,162.07,162.27,10563.0
2020-01-03 11:20:00,162.27,162.46,162.19,162.3,8100.0,162.27,162.46,162.19,162.3,8100.0
2020-01-03 11:25:00,162.4,162.7,162.29,162.3,8391.0,162.4,162.7,162.29,162.3,8391.0
2020-01-03 11:30:00,162.29,162.38,162.2,162.38,3100.0,162.29,162.38,162.2,162.38,3100.0
2020-01-03 11:35:00,162.37,162.43,162.23,162.43,1100.0,162.37,162.43,162.23,162.43,1100.0
2020-01-03 11:40:00,162.43,162.49,162.38,162.48,4201.0,162.43,162.49,162.38,162.48,4201.0
2020-01-03 11:45:00,162.74,162.75,162.61,162.7,307.0,162.74,162.75,162.61,162.7,307.0
2020-01-03 11:50:00,162.65,162.7,162.55,162.55,1200.0,162.65,162.7,162.55,162.55,1200.0
2020-01-03 11:55:00,162.65,162.72,162.6,162.62,1331.0,162.65,162.72,162.6,162.62,1331.0
2020-01-03 12:00:00,162.62,162.98,162.62,162.94,2136.0,162.62,162.98,162.62,162.94,2136.0
2020-01-03 12:05:00,163.0,163.42,163.0,163.41,2505.0,163.0,163.42,163.0,163.41,2505.0
2020-01-03 12:10:00,163.33,163.56,163.31,163.53,2800.0,163.33,163.56,163.31,163.53,2800.0
2020-01-03 12:15:00,163.51,163.53,163.34,163.36,3100.0,163.51,163.53,163.34,163.36,3100.0
2020-01-03 12:20:00,163.31,163.53,163.25,163.37,1120.0,163.31,163.53,163.25,163.37,1120.0
2020-01-03 12:25:00,163.3,163.3,162.91,163.11,2000.0,163.3,163.3,162.91,163.11,2000.0
2020-01-03 12:30:00,163.03,163.28,163.02,163.12,842.0,163.03,163.28,163.02,163.12,842.0
2020-01-03 12:35:00,163.12,163.58,163.12,163.55,1450.0,163.12,163.58,163.12,163.55,1450.0
2020-01-03 12:40:00,163.56,163.73,163.46,163.62,1255.0,163.56,163.73,163.46,163.62,1255.0
2020-01-03 12:45:00,163.64,163.7,163.63,163.7,523.0,163.64,163.7,163.63,163.7,523.0
2020-01-03 12:50:00,163.77,163.85,163.77,163.82,1778.0,163.77,163.85,163.77,163.82,1778.0
2020-01-03 12:55:00,163.73,163.73,163.53,163.53,1601.0,163.73,163.73,163.53,163.53,1601.0
2020-01-03 13:00:00,163.58,163.61,163.33,163.33,1933.0,163.58,163.61,163.33,163.33,1933.0
2020-01-03 13:05:00,163.45,163.48,163.33,163.33,1000.0,163.45,163.48,163.33,163.33,1000.0
2020-01-03 13:10:00,163.37,163.51,163.3,163.51,1600.0,163.37,163.51,163.3,163.51,1600.0
2020-01-03 13:15:00,163.5,163.55,163.4,163.47,2465.0,163.5,163.55,163.4,163.47,2465.0
2020-01-03 13:20:00,163.42,163.58,163.33,163.58,2400.0,163.42,163.58,163.33,163.58,2400.0
2020-01-03 13:25:00,163.7,163.7,163.7,163.7,200.0,163.7,163.7,163.7,163.7,200.0
2020-01-03 13:30:00,163.75,163.75,163.62,163.62,860.0,163.75,163.75,163.62,163.62,860.0
2020-01-03 13:35:00,163.55,163.55,163.04,163.37,3693.0,163.55,163.55,163.04,163.37,3693.0
2020-01-03 13:40:00,163.46,163.57,163.34,163.37,2066.0,163.46,163.57,163.34,163.37,2066.0
2020-01-03 13:45:00,163.34,163.68,163.28,163.63,2087.0,163.34,163.68,163.28,163.63,2087.0
2020-01-03 13:50:00,163.66,163.83,163.46,163.48,1108.0,163.66,163.83,163.46,163.48,1108.0
2020-01-03 13:55:00,163.41,163.6,163.41,163.48,1100.0,163.41,163.6,163.41,163.48,1100.0
2020-01-03 14:00:00,163.68,163.68,163.4,163.41,935.0,163.68,163.68,163.4,163.41,935.0
2020-01-03 14:05:00,163.4,163.4,163.19,163.19,1398.0,163.4,163.4,163.19,163.19,1398.0
2020-01-03 14:10:00,163.17,163.3,163.13,163.3,800.0,163.17,163.3,163.13,163.3,800.0
2020-01-03 14:15:00,163.2,163.33,163.11,163.3,1700.0,163.2,163.33,163.11,163.3,1700.0
2020-01-03 14:20:00,163.28,163.33,163.17,163.23,2423.0,163.28,163.33,163.17,163.23,2423.0
2020-01-03 14:25:00,163.14,163.41,163.14,163.38,3540.0,163.14,163.41,163.14,163.38,3540.0
2020-01-03 14:30:00,163.34,163.52,163.3,163.52,2744.0,163.34,163.52,163.3,163.52,2744.0
2020-01-03 14:35:00,163.52,163.65,163.4,163.43,2722.0,163.52,163.65,163.4,163.43,2722.0
2020-01-03 14:40:00,163.51,163.84,163.51,163.84,4990.0,163.51,163.84,163.51,163.84,4990.0
2020-01-03 14:45:00,163.74,163.8,163.7,163.71,2600.0,163.74,163.8,163.7,163.71,2600.0
2020-01-03 14:50:00,163.7,164.01,163.66,164.0,2750.0,163.7,164.01,163.66,164.0,2750.0
2020-01-03 14:55:00,164.0,164.09,163.93,164.02,2400.0,164.0,164.09,163.93,164.02,2400.0
2020-01-03 15:00:00,164.01,164.17,163.95,164.11,2160.0,164.01,164.17,163.95,164.11,2160.0
2020-01-03 15:05:00,164.04,164.14,163.94,163.94,1506.0,164.04,164.14,163.94,163.94,1506.0
2020-01-03 15:10:00,163.93,163.99,163.88,163.94,2900.0,163.93,163.99,163.88,163.94,2900.0
2020-01-03 15:15:00,164.02,164.15,163.96,164.15,4334.0,164.02,164.15,163.96,164.15,4334.0
2020-01-03 15:20:00,164.15,164.4,164.14,164.23,5259.0,164.15,164.4,164.14,164.23,5259.0
2020-01-03 15:25:00,164.16,164.37,164.15,164.28,2200.0,164.16,164.37,164.15,164.28,2200.0
2020-01-03 15:30:00,164.24,164.25,164.03,164.15,7275.0,164.24,164.25,164.03,164.15,7275.0
2020-01-03 15:35:00,164.18,164.25,164.14,164.18,3995.0,164.18,164.25,164.14,164.18,3995.0
2020-01-03 15:40:00,164.16,164.16,163.97,164.03,5118.0,164.16,164.16,163.97,164.03,5118.0
2020-01-03 15:45:00,163.97,163.99,163.75,163.86,6385.0,163.97,163.99,163.75,163.86,6385.0
2020-01-03 15:50:00,163.78,163.88,163.69,163.7,10168.0,163.78,163.88,163.69,163.7,10168.0
2020-01-03 15:55:00,163.65,164.02,163.59,163.89,19329.0,163.65,164.02,163.59,163.89,19329.0
2020-01-06 09:30:00,162.69,163.04,162.33,162.79,13312.0,162.69,163.04,162.33,162.79,13312.0
2020-01-06 09:35:00,162.64,163.48,162.54,163.48,5614.0,162.64,163.48,162.54,163.48,5614.0
2020-01-06 09:40:00,163.52,164.29,163.52,164.22,1723.0,163.52,164.29,163.52,164.22,1723.0
2020-01-06 09:45:00,164.07,164.33,163.8,164.02,3201.0,164.07,164.33,163.8,164.02,3201.0
2020-01-06 09:50:00,164.19,164.51,163.82,163.82,2110.0,164.19,164.51,163.82,163.82,2110.0
2020-01-06 09:55:00,163.96,164.76,163.92,164.3,3169.0,163.96,164.76,163.92,164.3,3169.0
2020-01-06 10:00:00,164.29,164.42,163.92,164.37,5962.0,164.29,164.42,163.92,164.37,5962.0
2020-01-06 10:05:00,164.4,164.52,164.3,164.36,4000.0,164.4,164.52,164.3,164.36,4000.0
2020-01-06 10:10:00,164.36,164.72,164.36,164.65,3503.0,164.36,164.72,164.36,164.65,3503.0
2020-01-06 10:15:00,164.76,164.76,164.48,164.49,1325.0,164.76,164.76,164.48,164.49,1325.0
2020-01-06 10:20:00,164.54,164.6,164.45,164.53,2000.0,164.54,164.6,164.45,164.53,2000.0
2020-01-06 10:25:00,164.52,164.76,164.44,164.76,3000.0,164.52,164.76,164.44,164.76,3000.0
2020-01-06 10:30:00,164.79,165.0,164.62,164.91,3423.0,164.79,165.0,164.62,164.91,3423.0
2020-01-06 10:35:00,165.16,165.16,164.97,164.98,1300.0,165.16,165.16,164.97,164.98,1300.0
2020-01-06 10:40:00,164.98,165.3,164.95,165.11,3507.0,164.98,165.3,164.95,165.11,3507.0
2020-01-06 10:45:00,165.2,165.2,165.13,165.18,704.0,165.2,165.2,165.13,165.18,704.0
2020-01-06 10:50:00,165.3,165.4,165.17,165.39,1892.0,165.3,165.4,165.17,165.39,1892.0
2020-01-06 10:55:00,165.36,165.36,165.11,165.2,1500.0,165.36,165.36,165.11,165.2,1500.0
2020-01-06 11:00:00,165.22,165.24,165.05,165.11,2560.0,165.22,165.24,165.05,165.11,2560.0
2020-01-06 11:05:00,165.17,165.17,164.67,164.78,2736.0,165.17,165.17,164.67,164.78,2736.0
2020-01-06 11:10:00,164.93,165.01,164.68,164.81,2270.0,164.93,165.01,164.68,164.81,2270.0
2020-01-06 11:15:00,164.78,164.79,164.54,164.6,2057.0,164.78,164.79,164.54,164.6,2057.0
2020-01-06 11:20:00,164.7,164.7,164.42,164.45,3284.0,164.7,164.7,164.42,164.45,3284.0
2020-01-06 11:25:00,164.53,164.77,164.48,164.77,4410.0,164.53,164.77,164.48,164.77,4410.0
2020-01-06 11:30:00,164.89,165.0,164.81,164.93,2652.0,164.89,165.0,164.81,164.93,2652.0
2020-01-06 11:35:00,164.85,165.17,164.85,164.94,2250.0,164.85,165.17,164.85,164.94,2250.0
2020-01-06 11:40:00,164.9,165.09,164.9,164.95,1858.0,164.9,165.09,164.9,164.95,1858.0
2020-01-06 11:45:00,164.95,165.07,164.93,164.96,2570.0,164.95,165.07,164.93,164.96,2570.0
2020-01-06 11:50:00,165.05,165.2,164.97,165.05,4147.0,165.05,165.2,164.97,165.05,4147.0
2020-01-06 11:55:00,165.18,165.4,165.14,165.34,2393.0,165.18,165.4,165.14,165.34,2393.0
2020-01-06 12:00:00,165.38,165.42,165.25,165.25,1400.0,165.38,165.42,165.25,165.25,1400.0
2020-01-06 12:05:00,165.26,165.43,165.13,165.43,1950.0,165.26,165.43,165.13,165.43,1950.0
2020-01-06 12:10:00,165.17,165.17,164.84,164.88,1400.0,165.17,165.17,164.84,164.88,1400.0
2020-01-06 12:15:00,164.88,164.88,164.71,164.73,2403.0,164.88,164.88,164.71,164.73,2403.0
2020-01-06 12:20:00,164.68,165.06,164.68,165.05,1400.0,164.68,165.06,164.68,165.05,1400.0
2020-01-06 12:25:00,165.0,165.07,164.9,164.91,2798.0,165.0,165.07,164.9,164.91,2798.0
2020-01-06 12:30:00,164.96,165.15,164.96,165.15,2427.0,164.96,165.15,164.96,165.15,2427.0
2020-01-06 12:35:00,165.15,165.27,165.04,165.04,1500.0,165.15,165.27,165.04,165.04,1500.0
2020-01-06 12:40:00,165.07,165.23,165.06,165.08,1156.0,165.07,165.23,165.06,165.08,1156.0
2020-01-06 12:45:00,165.06,165.11,164.86,164.95,1535.0,165.06,165.11,164.86,164.95,1535.0
2020-01-06 12:50:00,164.94,164.95,164.83,164.89,2700.0,164.94,164.95,164.83,164.89,2700.0
2020-01-06 12:55:00,164.91,165.25,164.89,165.25,2535.0,164.91,165.25,164.89,165.25,2535.0
2020-01-06 13:00:00,165.2,165.8,165.2,165.8,7926.0,165.2,165.8,165.2,165.8,7926.0
2020-01-06 13:05:00,165.6,165.62,165.43,165.46,4844.0,165.6,165.62,165.43,165.46,4844.0
2020-01-06 13:10:00,165.42,165.64,165.42,165.64,1854.0,165.42,165.64,165.42,165.64,1854.0
2020-01-06 13:15:00,165.69,165.69,165.53,165.53,2255.0,165.69,165.69,165.53,165.53,2255.0
2020-01-06 13:20:00,165.47,165.51,165.41,165.51,1200.0,165.47,165.51,165.41,165.51,1200.0
2020-01-06 13:25:00,165.46,165.53,165.43,165.53,2722.0,165.46,165.53,165.43,165.53,2722.0
2020-01-06 13:30:00,165.5,165.6,165.5,165.51,1780.0,165.5,165.6,165.5,165.51,1780.0
2020-01-06 13:35:00,165.58,165.6,165.45,165.45,2540.0,165.58,165.6,165.45,165.45,2540.0
2020-01-06 13:40:00,165.5,165.7,165.5,165.58,1400.0,165.5,165.7,165.5,165.58,1400.0
2020-01-06 13:45:00,165.51,165.61,165.5,165.58,1700.0,165.51,165.61,165.5,165.58,1700.0
2020-01-06 13:50:00,165.53,165.71,165.5,165.69,2763.0,165.53,165.71,165.5,165.69,2763.0
2020-01-06 13:55:00,165.71,165.74,165.62,165.74,2000.0,165.71,165.74,165.62,165.74,2000.0
2020-01-06 14:00:00,165.66,165.66,165.48,165.48,1600.0,165.66,165.66,165.48,165.48,1600.0
2020-01-06 14:05:00,165.5,165.67,165.47,165.67,1901.0,165.5,165.67,165.47,165.67,1901.0
2020-01-06 14:10:00,165.73,165.96,165.73,165.91,4803.0,165.73,165.96,165.73,165.91,4803.0
2020-01-06 14:15:00,165.91,166.03,165.84,166.03,3497.0,165.91,166.03,165.84,166.03,3497.0
2020-01-06 14:20:00,165.99,166.06,165.96,166.06,2290.0,165.99,166.06,165.96,166.06,2290.0
2020-01-06 14:25:00,166.08,166.2,166.08,166.09,3100.0,166.08,166.2,166.08,166.09,3100.0
2020-01-06 14:30:00,166.14,166.28,166.13,166.27,1110.0,166.14,166.28,166.13,166.27,1110.0
2020-01-06 14:35:00,166.28,166.36,166.24,166.31,2649.0,166.28,166.36,166.24,166.31,2649.0
2020-01-06 14:40:00,166.35,166.49,166.33,166.49,2178.0,166.35,166.49,166.33,166.49,2178.0
2020-01-06 14:45:00,166.45,166.52,166.45,166.5,1649.0,166.45,166.52,166.45,166.5,1649.0
2020-01-06 14:50:00,166.51,166.51,166.47,166.49,1536.0,166.51,166.51,166.47,166.49,1536.0
2020-01-06 14:55:00,166.5,166.57,166.45,166.53,2736.0,166.5,166.57,166.45,166.53,2736.0
2020-01-06 15:00:00,166.52,166.55,166.41,166.45,1900.0,166.52,166.55,166.41,166.45,1900.0
2020-01-06 15:05:00,166.44,166.44,166.3,166.38,1648.0,166.44,166.44,166.3,166.38,1648.0
2020-01-06 15:10:00,166.4,166.46,166.38,166.46,2421.0,166.4,166.46,166.38,166.46,2421.0
2020-01-06 15:15:00,166.42,166.67,166.42,166.56,8468.0,166.42,166.67,166.42,166.56,8468.0
2020-01-06 15:20:00,166.6,166.87,166.6,166.84,5260.0,166.6,166.87,166.6,166.84,5260.0
2020-01-06 15:25:00,166.78,166.78,166.47,166.47,2920.0,166.78,166.78,166.47,166.47,2920.0
2020-01-06 15:30:00,166.23,166.42,166.1,166.29,4385.0,166.23,166.42,166.1,166.29,4385.0
2020-01-06 15:35:00,166.3,166.39,166.25,166.36,2600.0,166.3,166.39,166.25,166.36,2600.0
2020-01-06 15:40:00,166.41,166.53,166.3,166.45,4545.0,166.41,166.53,166.3,166.45,4545.0
2020-01-06 15:45:00,166.42,166.63,166.32,166.38,6949.0,166.42,166.63,166.32,166.38,6949.0
2020-01-06 15:50:00,166.37,166.84,166.37,166.83,13434.0,166.37,166.84,166.37,166.83,13434.0
2020-01-06 15:55:00,166.8,167.14,166.62,167.0,44630.0,166.8,167.14,166.62,167.0,44630.0
2020-01-07 09:30:00,167.4,167.97,167.01,167.53,5927.0,167.4,167.97,167.01,167.53,5927.0
2020-01-07 09:35:00,167.71,168.1,166.71,166.71,4193.0,167.71,168.1,166.71,166.71,4193.0
2020-01-07 09:40:00,166.41,167.04,166.05,167.04,785.0,166.41,167.04,166.05,167.04,785.0
2020-01-07 09:45:00,165.86,166.25,165.85,166.12,1440.0,165.86,166.25,165.85,166.12,1440.0
2020-01-07 09:50:00,166.28,166.29,165.85,165.9,800.0,166.28,166.29,165.85,165.9,800.0
2020-01-07 09:55:00,165.97,166.73,165.97,166.73,1420.0,165.97,166.73,165.97,166.73,1420.0
2020-01-07 10:00:00,167.5,167.5,167.02,167.11,800.0,167.5,167.5,167.02,167.11,800.0
2020-01-07 10:05:00,166.73,166.86,166.52,166.85,623.0,166.73,166.86,166.52,166.85,623.0
2020-01-07 10:10:00,166.8,167.07,166.78,166.78,4514.0,166.8,167.07,166.78,166.78,4514.0
2020-01-07 10:15:00,166.82,166.82,166.44,166.44,6705.0,166.82,166.82,166.44,166.44,6705.0
2020-01-07 10:20:00,166.65,166.67,166.31,166.31,2900.0,166.65,166.67,166.31,166.31,2900.0
2020-01-07 10:25:00,166.21,166.34,166.12,166.12,13068.0,166.21,166.34,166.12,166.12,13068.0
2020-01-07 10:30:00,166.25,166.3,166.0,166.15,4200.0,166.25,166.3,166.0,166.15,4200.0
2020-01-07 10:35:00,165.99,166.37,165.94,166.17,700.0,165.99,166.37,165.94,166.17,700.0
2020-01-07 10:40:00,166.23,166.33,166.22,166.33,1250.0,166.23,166.33,166.22,166.33,1250.0
2020-01-07 10:45:00,166.31,166.84,166.26,166.65,1600.0,166.31,166.84,166.26,166.65,1600.0
2020-01-07 10:50:00,166.6,166.62,166.55,166.55,600.0,166.6,166.62,166.55,166.55,600.0
2020-01-07 10:55:00,166.84,166.94,166.84,166.94,300.0,166.84,166.94,166.84,166.94,300.0
2020-01-07 11:00:00,166.75,167.13,166.75,167.02,700.0,166.75,167.13,166.75,167.02,700.0
2020-01-07 11:05:00,166.83,166.83,166.66,166.79,943.0,166.83,166.83,166.66,166.79,943.0
2020-01-07 11:10:00,166.63,166.88,166.56,166.88,4339.0,166.63,166.88,166.56,166.88,4339.0
2020-01-07 11:15:00,166.93,166.93,166.65,166.65,800.0,166.93,166.93,166.65,166.65,800.0
2020-01-07 11:20:00,166.6,166.64,166.57,166.64,400.0,166.6,166.64,166.57,166.64,400.0
2020-01-07 11:25:00,166.82,167.07,166.8,166.81,2100.0,166.82,167.07,166.8,166.81,2100.0
2020-01-07 11:30:00,166.81,166.89,166.71,166.8,725.0,166.81,166.89,166.71,166.8,725.0
2020-01-07 11:35:00,166.89,166.89,166.76,166.77,1300.0,166.89,166.89,166.76,166.77,1300.0
2020-01-07 11:40:00,166.9,167.12,166.9,167.09,801.0,166.9,167.12,166.9,167.09,801.0
2020-01-07 11:45:00,167.07,167.07,166.82,166.83,433.0,167.07,167.07,166.82,166.83,433.0
2020-01-07 11:50:00,166.94,167.93,166.94,167.31,12290.0,166.94,167.93,166.94,167.31,12290.0
2020-01-07 11:55:00,167.3,167.31,167.17,167.17,400.0,167.3,167.31,167.17,167.17,400.0
2020-01-07 12:00:00,167.37,167.49,166.81,166.81,1100.0,167.37,167.49,166.81,166.81,1100.0
2020-01-07 12:05:00,166.91,166.92,166.64,166.67,5900.0,166.91,166.92,166.64,166.67,5900.0
2020-01-07 12:10:00,166.77,166.93,166.76,166.93,925.0,166.77,166.93,166.76,166.93,925.0
2020-01-07 12:15:00,167.06,167.64,167.06,167.34,1700.0,167.06,167.64,167.06,167.34,1700.0
2020-01-07 12:20:00,167.3,167.89,167.3,167.89,5500.0,167.3,167.89,167.3,167.89,5500.0
2020-01-07 12:25:00,168.12,168.36,168.01,168.2,2283.0,168.12,168.36,168.01,168.2,2283.0
2020-01-07 12:30:00,168.08,168.09,167.79,168.05,1407.0,168.08,168.09,167.79,168.05,1407.0
2020-01-07 12:35:00,168.02,168.42,167.95,168.42,4200.0,168.02,168.42,167.95,168.42,4200.0
2020-01-07 12:40:00,168.44,168.57,168.32,168.32,1100.0,168.44,168.57,168.32,168.32,1100.0
2020-01-07 12:45:00,168.44,168.44,168.28,168.42,1100.0,168.44,168.44,168.28,168.42,1100.0
2020-01-07 12:50:00,168.4,168.48,168.24,168.31,2702.0,168.4,168.48,168.24,168.31,2702.0
2020-01-07 12:55:00,168.32,168.32,168.1,168.21,860.0,168.32,168.32,168.1,168.21,860.0
2020-01-07 13:00:00,168.22,168.37,168.16,168.31,1050.0,168.22,168.37,168.16,168.31,1050.0
2020-01-07 13:05:00,168.34,168.49,168.33,168.49,801.0,168.34,168.49,168.33,168.49,801.0
2020-01-07 13:10:00,168.43,168.54,168.36,168.36,2415.0,168.43,168.54,168.36,168.36,2415.0
2020-01-07 13:15:00,168.45,168.45,168.21,168.22,1200.0,168.45,168.45,168.21,168.22,1200.0
2020-01-07 13:20:00,168.24,168.24,168.14,168.17,2800.0,168.24,168.24,168.14,168.17,2800.0
2020-01-07 13:25:00,168.09,168.09,167.76,167.85,1466.0,168.09,168.09,167.76,167.85,1466.0
2020-01-07 13:30:00,167.95,168.3,167.95,168.15,1895.0,167.95,168.3,167.95,168.15,1895.0
2020-01-07 13:35:00,168.13,168.13,168.04,168.04,300.0,168.13,168.13,168.04,168.04,300.0
2020-01-07 13:40:00,168.24,168.4,168.18,168.37,1800.0,168.24,168.4,168.18,168.37,1800.0
2020-01-07 13:45:00,168.35,168.35,167.95,168.05,4475.0,168.35,168.35,167.95,168.05,4475.0
2020-01-07 13:50:00,168.03,168.2,167.99,168.12,9247.0,168.03,168.2,167.99,168.12,9247.0
2020-01-07 13:55:00,168.12,168.26,168.12,168.25,2700.0,168.12,168.26,168.12,168.25,2700.0
2020-01-07 14:00:00,168.38,168.4,168.02,168.3,5836.0,168.38,168.4,168.02,168.3,5836.0
2020-01-07 14:05:00,168.29,168.42,168.2,168.35,2668.0,168.29,168.42,168.2,168.35,2668.0
2020-01-07 14:10:00,168.34,168.43,168.3,168.31,5875.0,168.34,168.43,168.3,168.31,5875.0
2020-01-07 14:15:00,168.28,168.48,168.1,168.13,13635.0,168.28,168.48,168.1,168.13,13635.0
2020-01-07 14:20:00,168.08,168.13,167.89,168.06,25672.0,168.08,168.13,167.89,168.06,25672.0
2020-01-07 14:25:00,168.15,168.36,168.15,168.15,6400.0,168.15,168.36,168.15,168.15,6400.0
2020-01-07 14:30:00,168.22,168.58,168.17,168.58,4932.0,168.22,168.58,168.17,168.58,4932.0
2020-01-07 14:35:00,168.55,168.57,168.35,168.53,3304.0,168.55,168.57,168.35,168.53,3304.0
2020-01-07 14:40:00,168.46,168.46,168.31,168.35,1220.0,168.46,168.46,168.31,168.35,1220.0
2020-01-07 14:45:00,168.44,168.46,168.34,168.43,2670.0,168.44,168.46,168.34,168.43,2670.0
2020-01-07 14:50:00,168.54,168.54,168.13,168.13,1300.0,168.54,168.54,168.13,168.13,1300.0
2020-01-07 14:55:00,167.95,168.12,167.8,167.85,5203.0,167.95,168.12,167.8,167.85,5203.0
2020-01-07 15:00:00,167.88,168.06,167.88,168.04,3026.0,167.88,168.06,167.88,168.04,3026.0
2020-01-07 15:05:00,168.11,168.31,168.11,168.3,1300.0,168.11,168.31,168.11,168.3,1300.0
2020-01-07 15:10:00,168.21,168.41,168.2,168.22,1800.0,168.21,168.41,168.2,168.22,1800.0
2020-01-07 15:15:00,168.36,168.38,168.2,168.22,4511.0,168.36,168.38,168.2,168.22,4511.0
2020-01-07 15:20:00,168.23,168.45,168.23,168.28,3000.0,168.23,168.45,168.23,168.28,3000.0
2020-01-07 15:25:00,168.27,168.39,168.17,168.39,2174.0,168.27,168.39,168.17,168.39,2174.0
2020-01-07 15:30:00,168.39,168.63,168.36,168.46,5110.0,168.39,168.63,168.36,168.46,5110.0
2020-01-07 15:35:00,168.43,168.52,168.33,168.46,3958.0,168.43,168.52,168.33,168.46,3958.0
2020-01-07 15:40:00,168.53,168.56,168.26,168.56,4762.0,168.53,168.56,168.26,168.56,4762.0
2020-01-07 15:45:00,168.53,168.63,168.45,168.51,5097.0,168.53,168.63,168.45,168.51,5097.0
2020-01-07 15:50:00,168.45,168.49,167.9,168.15,8719.0,168.45,168.49,167.9,168.15,8719.0
2020-01-07 15:55:00,168.2,168.52,167.99,168.4,29935.0,168.2,168.52,167.99,168.4,29935.0
2020-01-08 09:30:00,169.1,169.86,168.99,169.71,5895.0,169.1,169.86,168.99,169.71,5895.0
2020-01-08 09:35:00,169.68,170.4,169.48,170.06,3484.0,169.68,170.4,169.48,170.06,3484.0
2020-01-08 09:40:00,170.19,170.53,170.12,170.46,2000.0,170.19,170.53,170.12,170.46,2000.0
2020-01-08 09:45:00,170.32,170.94,170.01,170.75,5632.0,170.32,170.94,170.01,170.75,5632.0
2020-01-08 09:50:00,170.76,171.44,170.59,171.26,3639.0,170.76,171.44,170.59,171.26,3639.0
2020-01-08 09:55:00,171.25,171.25,170.82,171.06,7853.0,171.25,171.25,170.82,171.06,7853.0
2020-01-08 10:00:00,170.91,171.06,170.62,170.87,8790.0,170.91,171.06,170.62,170.87,8790.0
2020-01-08 10:05:00,170.86,171.38,170.71,170.76,8333.0,170.86,171.38,170.71,170.76,8333.0
2020-01-08 10:10:00,170.69,171.37,170.52,171.3,7280.0,170.69,171.37,170.52,171.3,7280.0
2020-01-08 10:15:00,171.4,171.4,170.97,170.99,4750.0,171.4,171.4,170.97,170.99,4750.0
2020-01-08 10:20:00,171.26,171.53,171.06,171.53,1958.0,171.26,171.53,171.06,171.53,1958.0
2020-01-08 10:25:00,171.58,171.77,171.42,171.51,3550.0,171.58,171.77,171.42,171.51,3550.0
2020-01-08 10:30:00,171.48,172.03,171.41,171.7,6924.0,171.48,172.03,171.41,171.7,6924.0
2020-01-08 10:35:00,171.65,172.04,171.56,172.04,4606.0,171.65,172.04,171.56,172.04,4606.0
2020-01-08 10:40:00,171.89,172.35,171.74,172.14,13531.0,171.89,172.35,171.74,172.14,13531.0
2020-01-08 10:45:00,172.04,172.14,170.84,171.0,18060.0,172.04,172.14,170.84,171.0,18060.0
2020-01-08 10:50:00,170.79,171.21,170.79,171.04,4651.0,170.79,171.21,170.79,171.04,4651.0
2020-01-08 10:55:00,170.99,171.06,170.73,171.0,5854.0,170.99,171.06,170.73,171.0,5854.0
2020-01-08 11:00:00,171.0,171.0,170.28,170.66,8649.0,171.0,171.0,170.28,170.66,8649.0
2020-01-08 11:05:00,170.84,171.44,170.7,171.44,3300.0,170.84,171.44,170.7,171.44,3300.0
2020-01-08 11:10:00,171.6,171.81,171.06,171.06,4098.0,171.6,171.81,171.06,171.06,4098.0
2020-01-08 11:15:00,171.02,171.23,170.94,171.22,2800.0,171.02,171.23,170.94,171.22,2800.0
2020-01-08 11:20:00,171.18,171.38,171.07,171.08,6559.0,171.18,171.38,171.07,171.08,6559.0
2020-01-08 11:25:00,171.08,171.61,171.06,171.61,3146.0,171.08,171.61,171.06,171.61,3146.0
2020-01-08 11:30:00,171.72,171.72,171.16,171.4,5677.0,171.72,171.72,171.16,171.4,5677.0
2020-01-08 11:35:00,171.46,172.06,171.46,171.86,3829.0,171.46,172.06,171.46,171.86,3829.0
2020-01-08 11:40:00,171.99,172.25,171.88,172.02,8242.0,171.99,172.25,171.88,172.02,8242.0
2020-01-08 11:45:00,172.07,172.21,171.88,172.21,8304.0,172.07,172.21,171.88,172.21,8304.0
2020-01-08 11:50:00,172.1,172.14,171.78,172.08,9401.0,172.1,172.14,171.78,172.08,9401.0
2020-01-08 11:55:00,172.1,172.1,171.7,171.81,11800.0,172.1,172.1,171.7,171.81,11800.0
2020-01-08 12:00:00,171.77,171.87,171.21,171.4,6800.0,171.77,171.87,171.21,171.4,6800.0
2020-01-08 12:05:00,171.61,171.86,171.55,171.7,3100.0,171.61,171.86,171.55,171.7,3100.0
2020-01-08 12:10:00,171.73,171.83,171.53,171.53,1950.0,171.73,171.83,171.53,171.53,1950.0
2020-01-08 12:15:00,171.44,171.79,171.37,171.73,4000.0,171.44,171.79,171.37,171.73,4000.0
2020-01-08 12:20:00,171.79,172.1,171.79,171.95,4049.0,171.79,172.1,171.79,171.95,4049.0
2020-01-08 12:25:00,171.89,172.15,171.88,172.1,2519.0,171.89,172.15,171.88,172.1,2519.0
2020-01-08 12:30:00,172.1,172.11,171.63,171.63,4500.0,172.1,172.11,171.63,171.63,4500.0
2020-01-08 12:35:00,171.61,171.69,171.46,171.69,3500.0,171.61,171.69,171.46,171.69,3500.0
2020-01-08 12:40:00,171.73,172.16,171.73,171.8,4088.0,171.73,172.16,171.73,171.8,4088.0
2020-01-08 12:45:00,171.95,171.95,171.54,171.69,3400.0,171.95,171.95,171.54,171.69,3400.0
2020-01-08 12:50:00,171.67,171.67,171.38,171.56,1250.0,171.67,171.67,171.38,171.56,1250.0
2020-01-08 12:55:00,171.67,171.81,171.55,171.67,2100.0,171.67,171.81,171.55,171.67,2100.0
2020-01-08 13:00:00,171.67,171.91,171.65,171.78,2095.0,171.67,171.91,171.65,171.78,2095.0
2020-01-08 13:05:00,171.75,171.98,171.74,171.91,2700.0,171.75,171.98,171.74,171.91,2700.0
2020-01-08 13:10:00,171.82,172.22,171.76,172.22,3028.0,171.82,172.22,171.76,172.22,3028.0
2020-01-08 13:15:00,172.11,172.24,171.9,171.9,1420.0,172.11,172.24,171.9,171.9,1420.0
2020-01-08 13:20:00,171.84,171.99,171.73,171.91,2827.0,171.84,171.99,171.73,171.91,2827.0
2020-01-08 13:25:00,171.86,172.06,171.85,172.06,1000.0,171.86,172.06,171.85,172.06,1000.0
2020-01-08 13:30:00,171.98,172.37,171.98,172.33,1990.0,171.98,172.37,171.98,172.33,1990.0
2020-01-08 13:35:00,172.32,172.34,172.13,172.33,2400.0,172.32,172.34,172.13,172.33,2400.0
2020-01-08 13:40:00,172.48,172.48,172.21,172.31,1791.0,172.48,172.48,172.21,172.31,1791.0
2020-01-08 13:45:00,172.3,172.55,172.19,172.55,3020.0,172.3,172.55,172.19,172.55,3020.0
2020-01-08 13:50:00,172.52,172.64,172.35,172.48,1694.0,172.52,172.64,172.35,172.48,1694.0
2020-01-08 13:55:00,172.38,172.49,172.04,172.09,1890.0,172.38,172.49,172.04,172.09,1890.0
2020-01-08 14:00:00,172.22,172.46,172.15,172.4,4544.0,172.22,172.46,172.15,172.4,4544.0
2020-01-08 14:05:00,172.51,172.91,172.51,172.65,3789.0,172.51,172.91,172.51,172.65,3789.0
2020-01-08 14:10:00,172.69,172.69,172.53,172.55,4043.0,172.69,172.69,172.53,172.55,4043.0
2020-01-08 14:15:00,172.59,172.81,172.59,172.68,4181.0,172.59,172.81,172.59,172.68,4181.0
2020-01-08 14:20:00,172.6,172.86,172.47,172.52,4139.0,172.6,172.86,172.47,172.52,4139.0
2020-01-08 14:25:00,172.47,172.53,172.35,172.51,2415.0,172.47,172.53,172.35,172.51,2415.0
2020-01-08 14:30:00,172.53,172.53,172.08,172.08,2807.0,172.53,172.53,172.08,172.08,2807.0
2020-01-08 14:35:00,172.1,172.41,172.1,172.17,2397.0,172.1,172.41,172.1,172.17,2397.0
2020-01-08 14:40:00,172.25,172.4,172.09,172.19,2229.0,172.25,172.4,172.09,172.19,2229.0
2020-01-08 14:45:00,172.2,172.48,172.2,172.41,4003.0,172.2,172.48,172.2,172.41,4003.0
2020-01-08 14:50:00,172.46,172.76,172.45,172.61,4525.0,172.46,172.76,172.45,172.61,4525.0
2020-01-08 14:55:00,172.58,172.84,172.58,172.72,4136.0,172.58,172.84,172.58,172.72,4136.0
2020-01-08 15:00:00,172.8,173.08,172.71,172.73,8416.0,172.8,173.08,172.71,172.73,8416.0
2020-01-08 15:05:00,172.72,172.8,172.57,172.8,15446.0,172.72,172.8,172.57,172.8,15446.0
2020-01-08 15:10:00,172.8,173.07,172.55,173.0,72058.0,172.8,173.07,172.55,173.0,72058.0
2020-01-08 15:15:00,172.97,173.0,172.73,172.98,35713.0,172.97,173.0,172.73,172.98,35713.0
2020-01-08 15:20:00,172.97,173.48,172.93,173.42,14827.0,172.97,173.48,172.93,173.42,14827.0
2020-01-08 15:25:00,173.34,173.67,173.34,173.34,6537.0,173.34,173.67,173.34,173.34,6537.0
2020-01-08 15:30:00,173.34,173.34,172.93,172.97,8170.0,173.34,173.34,172.93,172.97,8170.0
2020-01-08 15:35:00,172.89,173.16,172.81,173.1,16300.0,172.89,173.16,172.81,173.1,16300.0
2020-01-08 15:40:00,173.12,173.47,172.96,173.09,18203.0,173.12,173.47,172.96,173.09,18203.0
2020-01-08 15:45:00,173.13,173.21,172.74,172.78,25048.0,173.13,173.21,172.74,172.78,25048.0
2020-01-08 15:50:00,172.86,173.03,172.73,172.93,28127.0,172.86,173.03,172.73,172.93,28127.0
2020-01-08 15:55:00,172.87,173.22,172.82,172.91,57776.0,172.87,173.22,172.82,172.91,57776.0
2020-01-09 09:30:00,175.18,175.45,174.05,174.2,11832.0,175.18,175.45,174.05,174.2,11832.0
2020-01-09 09:35:00,174.21,174.99,173.73,174.65,6984.0,174.21,174.99,173.73,174.65,6984.0
2020-01-09 09:40:00,174.1,174.4,173.66,174.02,4084.0,174.1,174.4,173.66,174.02,4084.0
2020-01-09 09:45:00,174.24,174.38,173.89,173.98,3979.0,174.24,174.38,173.89,173.98,3979.0
2020-01-09 09:50:00,173.74,174.76,173.52,174.76,6019.0,173.74,174.76,173.52,174.76,6019.0
2020-01-09 09:55:00,174.62,174.96,174.52,174.95,1100.0,174.62,174.96,174.52,174.95,1100.0
2020-01-09 10:00:00,175.23,175.68,174.87,175.11,7597.0,175.23,175.68,174.87,175.11,7597.0
2020-01-09 10:05:00,175.28,175.65,174.91,175.44,1923.0,175.28,175.65,174.91,175.44,1923.0
2020-01-09 10:10:00,175.44,175.59,174.76,175.09,4140.0,175.44,175.59,174.76,175.09,4140.0
2020-01-09 10:15:00,175.07,175.34,174.91,174.92,2596.0,175.07,175.34,174.91,174.92,2596.0
2020-01-09 10:20:00,175.17,175.42,174.99,175.11,5856.0,175.17,175.42,174.99,175.11,5856.0
2020-01-09 10:25:00,175.14,175.22,174.81,174.95,14195.0,175.14,175.22,174.81,174.95,14195.0
2020-01-09 10:30:00,174.95,175.13,174.88,175.02,7364.0,174.95,175.13,174.88,175.02,7364.0
2020-01-09 10:35:00,175.11,175.59,174.91,175.41,5095.0,175.11,175.59,174.91,175.41,5095.0
2020-01-09 10:40:00,175.3,175.36,175.14,175.24,3522.0,175.3,175.36,175.14,175.24,3522.0
2020-01-09 10:45:00,175.05,175.1,174.67,175.03,20138.0,175.05,175.1,174.67,175.03,20138.0
2020-01-09 10:50:00,175.25,175.26,175.07,175.14,1800.0,175.25,175.26,175.07,175.14,1800.0
2020-01-09 10:55:00,175.22,175.71,175.22,175.71,1305.0,175.22,175.71,175.22,175.71,1305.0
2020-01-09 11:00:00,175.55,176.2,175.54,176.2,8108.0,175.55,176.2,175.54,176.2,8108.0
2020-01-09 11:05:00,176.15,176.33,176.05,176.05,3006.0,176.15,176.33,176.05,176.05,3006.0
2020-01-09 11:10:00,175.99,175.99,175.64,175.74,1600.0,175.99,175.99,175.64,175.74,1600.0
2020-01-09 11:15:00,175.66,176.24,175.66,175.87,3439.0,175.66,176.24,175.66,175.87,3439.0
2020-01-09 11:20:00,176.0,176.57,176.0,176.57,3200.0,176.0,176.57,176.0,176.57,3200.0
2020-01-09 11:25:00,176.5,176.62,176.3,176.34,3000.0,176.5,176.62,176.3,176.34,3000.0
2020-01-09 11:30:00,176.35,176.44,176.18,176.21,3001.0,176.35,176.44,176.18,176.21,3001.0
2020-01-09 11:35:00,176.32,176.58,176.17,176.58,1806.0,176.32,176.58,176.17,176.58,1806.0
2020-01-09 11:40:00,176.71,176.85,176.5,176.5,3462.0,176.71,176.85,176.5,176.5,3462.0
2020-01-09 11:45:00,176.5,176.96,176.5,176.96,3406.0,176.5,176.96,176.5,176.96,3406.0
2020-01-09 11:50:00,176.99,177.1,176.46,176.46,6300.0,176.99,177.1,176.46,176.46,6300.0
2020-01-09 11:55:00,176.56,176.71,176.56,176.7,2210.0,176.56,176.71,176.56,176.7,2210.0
2020-01-09 12:00:00,176.71,176.94,176.63,176.94,2880.0,176.71,176.94,176.63,176.94,2880.0
2020-01-09 12:05:00,176.94,176.94,176.71,176.74,2580.0,176.94,176.94,176.71,176.74,2580.0
2020-01-09 12:10:00,176.76,176.84,176.67,176.79,3500.0,176.76,176.84,176.67,176.79,3500.0
2020-01-09 12:15:00,176.8,176.93,176.7,176.76,13653.0,176.8,176.93,176.7,176.76,13653.0
2020-01-09 12:20:00,176.73,176.81,176.27,176.4,20282.0,176.73,176.81,176.27,176.4,20282.0
2020-01-09 12:25:00,176.31,176.76,176.11,176.46,18019.0,176.31,176.76,176.11,176.46,18019.0
2020-01-09 12:30:00,176.39,176.53,176.3,176.37,5485.0,176.39,176.53,176.3,176.37,5485.0
2020-01-09 12:35:00,176.41,176.71,175.74,175.98,13635.0,176.41,176.71,175.74,175.98,13635.0
2020-01-09 12:40:00,175.74,175.74,175.11,175.11,14281.0,175.74,175.74,175.11,175.11,14281.0
2020-01-09 12:45:00,175.09,175.66,174.78,175.28,16210.0,175.09,175.66,174.78,175.28,16210.0
2020-01-09 12:50:00,175.25,175.65,175.04,175.65,5415.0,175.25,175.65,175.04,175.65,5415.0
2020-01-09 12:55:00,175.59,175.83,175.43,175.45,3600.0,175.59,175.83,175.43,175.45,3600.0
2020-01-09 13:00:00,175.42,175.6,175.27,175.59,1596.0,175.42,175.6,175.27,175.59,1596.0
2020-01-09 13:05:00,175.42,175.75,175.39,175.55,2930.0,175.42,175.75,175.39,175.55,2930.0
2020-01-09 13:10:00,175.57,176.18,175.55,176.18,2475.0,175.57,176.18,175.55,176.18,2475.0
2020-01-09 13:15:00,176.08,176.16,175.84,175.9,4428.0,176.08,176.16,175.84,175.9,4428.0
2020-01-09 13:20:00,175.84,175.87,175.61,175.69,2013.0,175.84,175.87,175.61,175.69,2013.0
2020-01-09 13:25:00,175.62,176.09,175.61,176.07,1400.0,175.62,176.09,175.61,176.07,1400.0
2020-01-09 13:30:00,176.07,176.32,176.01,176.3,2199.0,176.07,176.32,176.01,176.3,2199.0
2020-01-09 13:35:00,176.23,176.24,175.97,176.15,2300.0,176.23,176.24,175.97,176.15,2300.0
2020-01-09 13:40:00,176.15,176.33,175.98,176.24,2200.0,176.15,176.33,175.98,176.24,2200.0
2020-01-09 13:45:00,176.29,176.65,176.19,176.65,3227.0,176.29,176.65,176.19,176.65,3227.0
2020-01-09 13:50:00,176.67,176.84,176.66,176.79,2768.0,176.67,176.84,176.66,176.79,2768.0
2020-01-09 13:55:00,176.75,176.84,176.71,176.83,2306.0,176.75,176.84,176.71,176.83,2306.0
2020-01-09 14:00:00,176.92,176.99,176.67,176.91,1936.0,176.92,176.99,176.67,176.91,1936.0
2020-01-09 14:05:00,176.96,177.05,176.55,176.85,3831.0,176.96,177.05,176.55,176.85,3831.0
2020-01-09 14:10:00,176.8,177.01,176.75,177.01,2200.0,176.8,177.01,176.75,177.01,2200.0
2020-01-09 14:15:00,176.94,177.28,176.92,177.24,3170.0,176.94,177.28,176.92,177.24,3170.0
2020-01-09 14:20:00,177.14,177.3,177.06,177.06,1636.0,177.14,177.3,177.06,177.06,1636.0
2020-01-09 14:25:00,177.16,177.3,177.07,177.24,1933.0,177.16,177.3,177.07,177.24,1933.0
2020-01-09 14:30:00,177.31,177.33,177.22,177.33,1825.0,177.31,177.33,177.22,177.33,1825.0
2020-01-09 14:35:00,177.4,177.77,177.39,177.74,3227.0,177.4,177.77,177.39,177.74,3227.0
2020-01-09 14:40:00,177.63,177.86,177.59,177.66,4000.0,177.63,177.86,177.59,177.66,4000.0
2020-01-09 14:45:00,177.66,177.66,177.43,177.6,1928.0,177.66,177.66,177.43,177.6,1928.0
2020-01-09 14:50:00,177.7,177.76,177.51,177.63,2900.0,177.7,177.76,177.51,177.63,2900.0
2020-01-09 14:55:00,177.71,178.0,177.71,177.73,2400.0,177.71,178.0,177.71,177.73,2400.0
2020-01-09 15:00:00,177.75,177.83,177.31,177.31,13450.0,177.75,177.83,177.31,177.31,13450.0
2020-01-09 15:05:00,177.35,177.96,177.35,177.9,19222.0,177.35,177.96,177.35,177.9,19222.0
2020-01-09 15:10:00,177.94,178.08,177.74,177.86,7413.0,177.94,178.08,177.74,177.86,7413.0
2020-01-09 15:15:00,177.79,178.0,177.79,177.9,8579.0,177.79,178.0,177.79,177.9,8579.0
2020-01-09 15:20:00,177.9,177.92,177.3,177.3,18113.0,177.9,177.92,177.3,177.3,18113.0
2020-01-09 15:25:00,177.22,177.57,177.21,177.53,2444.0,177.22,177.57,177.21,177.53,2444.0
2020-01-09 15:30:00,177.53,177.65,177.41,177.41,4840.0,177.53,177.65,177.41,177.41,4840.0
2020-01-09 15:35:00,177.32,177.33,176.92,177.1,4024.0,177.32,177.33,176.92,177.1,4024.0
2020-01-09 15:40:00,176.91,177.34,176.7,177.34,12380.0,176.91,177.34,176.7,177.34,12380.0
2020-01-09 15:45:00,177.39,177.54,177.3,177.38,11183.0,177.39,177.54,177.3,177.38,11183.0
2020-01-09 15:50:00,177.45,177.58,177.26,177.5,18927.0,177.45,177.58,177.26,177.5,18927.0
2020-01-09 15:55:00,177.58,177.59,177.02,177.27,51693.0,177.58,177.59,177.02,177.27,51693.0
2020-01-10 09:30:00,179.92,181.3,179.26,180.45,21995.0,179.92,181.3,179.26,180.45,21995.0
2020-01-10 09:35:00,180.3,180.9,178.99,179.0,10706.0,180.3,180.9,178.99,179.0,10706.0
2020-01-10 09:40:00,179.25,179.89,178.97,179.0,6512.0,179.25,179.89,178.97,179.0,6512.0
2020-01-10 09:45:00,179.0,179.45,178.01,178.93,33475.0,179.0,179.45,178.01,178.93,33475.0
2020-01-10 09:50:00,178.83,179.32,178.54,179.17,6200.0,178.83,179.32,178.54,179.17,6200.0
2020-01-10 09:55:00,179.48,179.58,178.94,179.09,7108.0,179.48,179.58,178.94,179.09,7108.0
2020-01-10 10:00:00,179.19,179.73,179.19,179.45,6836.0,179.19,179.73,179.19,179.45,6836.0
2020-01-10 10:05:00,179.35,179.68,178.45,178.46,4321.0,179.35,179.68,178.45,178.46,4321.0
2020-01-10 10:10:00,178.59,178.6,178.16,178.31,5996.0,178.59,178.6,178.16,178.31,5996.0
2020-01-10 10:15:00,178.45,178.73,178.16,178.62,7688.0,178.45,178.73,178.16,178.62,7688.0
2020-01-10 10:20:00,178.67,178.67,178.15,178.16,5887.0,178.67,178.67,178.15,178.16,5887.0
2020-01-10 10:25:00,178.18,178.41,178.07,178.4,8086.0,178.18,178.41,178.07,178.4,8086.0
2020-01-10 10:30:00,178.2,178.41,178.07,178.21,3621.0,178.2,178.41,178.07,178.21,3621.0
2020-01-10 10:35:00,178.19,178.19,177.91,178.15,3929.0,178.19,178.19,177.91,178.15,3929.0
2020-01-10 10:40:00,178.3,178.3,177.83,178.05,1878.0,178.3,178.3,177.83,178.05,1878.0
2020-01-10 10:45:00,178.06,178.06,177.28,177.28,2788.0,178.06,178.06,177.28,177.28,2788.0
2020-01-10 10:50:00,177.06,177.06,176.72,176.78,2800.0,177.06,177.06,176.72,176.78,2800.0
2020-01-10 10:55:00,177.05,177.17,176.84,177.17,3661.0,177.05,177.17,176.84,177.17,3661.0
2020-01-10 11:00:00,177.06,177.21,177.05,177.19,1100.0,177.06,177.21,177.05,177.19,1100.0
2020-01-10 11:05:00,176.93,177.11,176.75,177.0,2985.0,176.93,177.11,176.75,177.0,2985.0
2020-01-10 11:10:00,176.99,177.16,176.93,176.94,1655.0,176.99,177.16,176.93,176.94,1655.0
2020-01-10 11:15:00,176.93,177.01,176.92,177.01,2111.0,176.93,177.01,176.92,177.01,2111.0
2020-01-10 11:20:00,177.0,177.1,176.91,177.0,6159.0,177.0,177.1,176.91,177.0,6159.0
2020-01-10 11:25:00,177.0,177.04,176.76,177.01,3600.0,177.0,177.04,176.76,177.01,3600.0
2020-01-10 11:30:00,177.02,177.18,176.94,177.06,3845.0,177.02,177.18,176.94,177.06,3845.0
2020-01-10 11:35:00,177.09,177.28,176.97,177.25,27519.0,177.09,177.28,176.97,177.25,27519.0
2020-01-10 11:40:00,177.22,177.86,177.22,177.84,1650.0,177.22,177.86,177.22,177.84,1650.0
2020-01-10 11:45:00,177.75,177.75,177.29,177.43,3669.0,177.75,177.75,177.29,177.43,3669.0
2020-01-10 11:50:00,177.37,177.49,177.2,177.21,8500.0,177.37,177.49,177.2,177.21,8500.0
2020-01-10 11:55:00,177.24,177.39,177.13,177.27,4276.0,177.24,177.39,177.13,177.27,4276.0
2020-01-10 12:00:00,177.18,177.18,176.84,176.86,1700.0,177.18,177.18,176.84,176.86,1700.0
2020-01-10 12:05:00,177.03,177.13,176.56,176.56,3574.0,177.03,177.13,176.56,176.56,3574.0
2020-01-10 12:10:00,176.52,176.66,176.32,176.38,1990.0,176.52,176.66,176.32,176.38,1990.0
2020-01-10 12:15:00,176.3,176.36,176.19,176.2,1035.0,176.3,176.36,176.19,176.2,1035.0
2020-01-10 12:20:00,176.18,176.24,175.95,175.95,2085.0,176.18,176.24,175.95,175.95,2085.0
2020-01-10 12:25:00,176.18,176.46,176.18,176.46,600.0,176.18,176.46,176.18,176.46,600.0
2020-01-10 12:30:00,176.36,176.49,176.17,176.49,1305.0,176.36,176.49,176.17,176.49,1305.0
2020-01-10 12:35:00,176.2,176.23,176.05,176.16,800.0,176.2,176.23,176.05,176.16,800.0
2020-01-10 12:40:00,176.2,176.3,175.99,176.22,3220.0,176.2,176.3,175.99,176.22,3220.0
2020-01-10 12:45:00,176.2,176.39,176.2,176.25,1500.0,176.2,176.39,176.2,176.25,1500.0
2020-01-10 12:50:00,176.37,176.58,176.18,176.57,1687.0,176.37,176.58,176.18,176.57,1687.0
2020-01-10 12:55:00,176.53,176.88,176.47,176.64,6278.0,176.53,176.88,176.47,176.64,6278.0
2020-01-10 13:00:00,176.71,176.81,176.5,176.5,1200.0,176.71,176.81,176.5,176.5,1200.0
2020-01-10 13:05:00,176.61,176.61,176.37,176.37,200.0,176.61,176.61,176.37,176.37,200.0
2020-01-10 13:10:00,176.59,176.95,176.58,176.94,2602.0,176.59,176.95,176.58,176.94,2602.0
2020-01-10 13:15:00,176.95,177.74,176.95,177.74,22626.0,176.95,177.74,176.95,177.74,22626.0
2020-01-10 13:20:00,177.81,177.84,177.44,177.47,4261.0,177.81,177.84,177.44,177.47,4261.0
2020-01-10 13:25:00,177.44,177.61,177.19,177.19,2340.0,177.44,177.61,177.19,177.19,2340.0
2020-01-10 13:30:00,177.58,177.58,177.18,177.18,2525.0,177.58,177.58,177.18,177.18,2525.0
2020-01-10 13:35:00,177.24,177.31,177.1,177.25,400.0,177.24,177.31,177.1,177.25,400.0
2020-01-10 13:40:00,177.27,177.4,177.03,177.29,3773.0,177.27,177.4,177.03,177.29,3773.0
2020-01-10 13:45:00,177.21,177.47,177.21,177.47,1700.0,177.21,177.47,177.21,177.47,1700.0
2020-01-10 13:50:00,177.58,177.82,177.42,177.54,5310.0,177.58,177.82,177.42,177.54,5310.0
2020-01-10 13:55:00,177.51,177.51,176.9,176.95,5371.0,177.51,177.51,176.9,176.95,5371.0
2020-01-10 14:00:00,176.78,176.81,176.52,176.56,1000.0,176.78,176.81,176.52,176.56,1000.0
2020-01-10 14:05:00,176.51,176.95,176.51,176.93,1400.0,176.51,176.95,176.51,176.93,1400.0
2020-01-10 14:10:00,176.87,176.88,176.51,176.51,1300.0,176.87,176.88,176.51,176.51,1300.0
2020-01-10 14:15:00,176.43,176.78,176.42,176.78,1100.0,176.43,176.78,176.42,176.78,1100.0
2020-01-10 14:20:00,176.96,177.12,176.79,177.1,700.0,176.96,177.12,176.79,177.1,700.0
2020-01-10 14:25:00,177.07,177.08,176.57,176.78,1400.0,177.07,177.08,176.57,176.78,1400.0
2020-01-10 14:30:00,176.8,177.07,176.8,176.86,1617.0,176.8,177.07,176.8,176.86,1617.0
2020-01-10 14:35:00,177.06,177.06,176.83,176.89,1874.0,177.06,177.06,176.83,176.89,1874.0
2020-01-10 14:40:00,176.82,176.91,176.81,176.91,600.0,176.82,176.91,176.81,176.91,600.0
2020-01-10 14:45:00,176.87,177.14,176.76,177.14,2061.0,176.87,177.14,176.76,177.14,2061.0
2020-01-10 14:50:00,176.93,177.02,176.48,176.48,3402.0,176.93,177.02,176.48,176.48,3402.0
2020-01-10 14:55:00,176.37,176.37,175.81,176.06,5838.0,176.37,176.37,175.81,176.06,5838.0
2020-01-10 15:00:00,176.26,176.39,176.17,176.18,2960.0,176.26,176.39,176.17,176.18,2960.0
2020-01-10 15:05:00,176.17,176.17,175.89,175.99,1847.0,176.17,176.17,175.89,175.99,1847.0
2020-01-10 15:10:00,176.06,176.18,175.98,176.14,3005.0,176.06,176.18,175.98,176.14,3005.0
2020-01-10 15:15:00,176.03,176.3,176.01,176.16,5800.0,176.03,176.3,176.01,176.16,5800.0
2020-01-10 15:20:00,176.12,176.14,175.72,175.75,7602.0,176.12,176.14,175.72,175.75,7602.0
2020-01-10 15:25:00,175.86,175.96,175.72,175.96,3345.0,175.86,175.96,175.72,175.96,3345.0
2020-01-10 15:30:00,175.83,176.11,175.79,176.0,2036.0,175.83,176.11,175.79,176.0,2036.0
2020-01-10 15:35:00,175.99,176.07,175.67,175.86,4859.0,175.99,176.07,175.67,175.86,4859.0
2020-01-10 15:40:00,175.71,175.91,175.71,175.84,2624.0,175.71,175.91,175.71,175.84,2624.0
2020-01-10 15:45:00,175.95,176.02,175.48,175.48,5606.0,175.95,176.02,175.48,175.48,5606.0
2020-01-10 15:50:00,175.37,175.83,175.3,175.79,8422.0,175.37,175.83,175.3,175.79,8422.0
2020-01-10 15:55:00,175.78,176.01,175.66,175.81,12058.0,175.78,176.01,175.66,175.81,12058.0
2020-01-13 09:30:00,176.89,177.48,176.64,176.7,9606.0,176.89,177.48,176.64,176.7,9606.0
2020-01-13 09:35:00,177.06,177.7,176.79,177.34,3538.0,177.06,177.7,176.79,177.34,3538.0
2020-01-13 09:40:00,177.34,177.48,176.64,176.64,1492.0,177.34,177.48,176.64,176.64,1492.0
2020-01-13 09:45:00,178.49,178.49,177.0,177.77,3240.0,178.49,178.49,177.0,177.77,3240.0
2020-01-13 09:50:00,177.51,178.47,177.35,178.13,2714.0,177.51,178.47,177.35,178.13,2714.0
2020-01-13 09:55:00,178.29,178.4,177.85,178.3,2054.0,178.29,178.4,177.85,178.3,2054.0
2020-01-13 10:00:00,178.31,178.67,177.91,178.54,23244.0,178.31,178.67,177.91,178.54,23244.0
2020-01-13 10:05:00,178.69,178.8,178.3,178.52,12173.0,178.69,178.8,178.3,178.52,12173.0
2020-01-13 10:10:00,178.49,178.56,178.28,178.3,1413.0,178.49,178.56,178.28,178.3,1413.0
2020-01-13 10:15:00,178.42,178.56,178.3,178.33,5334.0,178.42,178.56,178.3,178.33,5334.0
2020-01-13 10:20:00,178.22,178.51,178.2,178.45,14231.0,178.22,178.51,178.2,178.45,14231.0
2020-01-13 10:25:00,178.33,178.67,178.33,178.67,6356.0,178.33,178.67,178.33,178.67,6356.0
2020-01-13 10:30:00,178.8,179.29,178.57,178.57,3782.0,178.8,179.29,178.57,178.57,3782.0
2020-01-13 10:35:00,178.64,178.64,178.33,178.45,2657.0,178.64,178.64,178.33,178.45,2657.0
2020-01-13 10:40:00,178.45,178.59,178.31,178.43,7134.0,178.45,178.59,178.31,178.43,7134.0
2020-01-13 10:45:00,178.36,178.45,178.27,178.33,1410.0,178.36,178.45,178.27,178.33,1410.0
2020-01-13 10:50:00,178.47,178.85,178.47,178.84,2551.0,178.47,178.85,178.47,178.84,2551.0
2020-01-13 10:55:00,178.83,179.02,178.64,178.65,6185.0,178.83,179.02,178.64,178.65,6185.0
2020-01-13 11:00:00,178.65,179.02,178.59,179.02,2914.0,178.65,179.02,178.59,179.02,2914.0
2020-01-13 11:05:00,178.98,179.18,178.95,178.95,988.0,178.98,179.18,178.95,178.95,988.0
2020-01-13 11:10:00,178.94,179.25,178.91,178.99,2301.0,178.94,179.25,178.91,178.99,2301.0
2020-01-13 11:15:00,179.0,179.1,178.92,178.98,1168.0,179.0,179.1,178.92,178.98,1168.0
2020-01-13 11:20:00,179.0,179.0,178.79,178.8,1000.0,179.0,179.0,178.79,178.8,1000.0
2020-01-13 11:25:00,178.9,178.95,178.69,178.8,2697.0,178.9,178.95,178.69,178.8,2697.0
2020-01-13 11:30:00,178.89,179.27,178.89,179.07,2901.0,178.89,179.27,178.89,179.07,2901.0
2020-01-13 11:35:00,179.3,179.33,179.15,179.33,1609.0,179.3,179.33,179.15,179.33,1609.0
2020-01-13 11:40:00,179.23,179.31,179.12,179.12,1534.0,179.23,179.31,179.12,179.12,1534.0
2020-01-13 11:45:00,179.18,179.31,179.1,179.26,629.0,179.18,179.31,179.1,179.26,629.0
2020-01-13 11:50:00,179.28,179.6,179.25,179.6,3610.0,179.28,179.6,179.25,179.6,3610.0
2020-01-13 11:55:00,179.61,180.0,179.59,179.95,3151.0,179.61,180.0,179.59,179.95,3151.0
2020-01-13 12:00:00,180.04,180.18,179.94,180.17,7710.0,180.04,180.18,179.94,180.17,7710.0
2020-01-13 12:05:00,180.17,180.48,180.15,180.35,15157.0,180.17,180.48,180.15,180.35,15157.0
2020-01-13 12:10:00,180.3,180.53,180.19,180.34,8936.0,180.3,180.53,180.19,180.34,8936.0
2020-01-13 12:15:00,180.35,180.44,180.17,180.35,11777.0,180.35,180.44,180.17,180.35,11777.0
2020-01-13 12:20:00,180.36,180.53,180.32,180.53,3315.0,180.36,180.53,180.32,180.53,3315.0
2020-01-13 12:25:00,180.53,181.16,180.53,181.16,4084.0,180.53,181.16,180.53,181.16,4084.0
2020-01-13 12:30:00,181.18,181.18,180.91,180.92,3000.0,181.18,181.18,180.91,180.92,3000.0
2020-01-13 12:35:00,180.8,181.22,180.71,180.94,11046.0,180.8,181.22,180.71,180.94,11046.0
2020-01-13 12:40:00,180.77,181.04,180.77,180.96,4280.0,180.77,181.04,180.77,180.96,4280.0
2020-01-13 12:45:00,180.91,181.24,180.87,180.99,3200.0,180.91,181.24,180.87,180.99,3200.0
2020-01-13 12:50:00,180.84,180.91,180.81,180.84,1350.0,180.84,180.91,180.81,180.84,1350.0
2020-01-13 12:55:00,180.79,180.84,180.61,180.76,3630.0,180.79,180.84,180.61,180.76,3630.0
2020-01-13 13:00:00,180.78,180.81,180.65,180.76,9252.0,180.78,180.81,180.65,180.76,9252.0
2020-01-13 13:05:00,180.74,181.25,180.74,181.18,7751.0,180.74,181.25,180.74,181.18,7751.0
2020-01-13 13:10:00,181.07,181.17,181.07,181.17,400.0,181.07,181.17,181.07,181.17,400.0
2020-01-13 13:15:00,181.13,181.17,180.95,181.08,1971.0,181.13,181.17,180.95,181.08,1971.0
2020-01-13 13:20:00,181.08,181.32,181.08,181.3,1800.0,181.08,181.32,181.08,181.3,1800.0
2020-01-13 13:25:00,181.27,181.54,181.23,181.3,6014.0,181.27,181.54,181.23,181.3,6014.0
2020-01-13 13:30:00,181.43,181.5,181.42,181.45,700.0,181.43,181.5,181.42,181.45,700.0
2020-01-13 13:35:00,181.39,181.4,181.19,181.2,820.0,181.39,181.4,181.19,181.2,820.0
2020-01-13 13:40:00,181.14,181.19,180.93,180.93,1305.0,181.14,181.19,180.93,180.93,1305.0
2020-01-13 13:45:00,181.1,181.2,181.09,181.17,900.0,181.1,181.2,181.09,181.17,900.0
2020-01-13 13:50:00,181.15,181.43,181.12,181.43,1618.0,181.15,181.43,181.12,181.43,1618.0
2020-01-13 13:55:00,181.44,181.5,181.2,181.2,2653.0,181.44,181.5,181.2,181.2,2653.0
2020-01-13 14:00:00,181.21,181.32,181.21,181.32,800.0,181.21,181.32,181.21,181.32,800.0
2020-01-13 14:05:00,181.24,181.24,181.12,181.23,900.0,181.24,181.24,181.12,181.23,900.0
2020-01-13 14:10:00,181.19,181.5,181.19,181.5,900.0,181.19,181.5,181.19,181.5,900.0
2020-01-13 14:15:00,181.47,181.55,181.35,181.35,900.0,181.47,181.55,181.35,181.35,900.0
2020-01-13 14:20:00,181.3,181.48,181.3,181.48,500.0,181.3,181.48,181.3,181.48,500.0
2020-01-13 14:25:00,181.5,181.61,181.49,181.53,1075.0,181.5,181.61,181.49,181.53,1075.0
2020-01-13 14:30:00,181.5,181.52,181.42,181.52,2861.0,181.5,181.52,181.42,181.52,2861.0
2020-01-13 14:35:00,181.56,181.7,181.51,181.7,1686.0,181.56,181.7,181.51,181.7,1686.0
2020-01-13 14:40:00,181.61,181.61,181.28,181.3,1500.0,181.61,181.61,181.28,181.3,1500.0
2020-01-13 14:45:00,181.2,181.27,181.01,181.07,2882.0,181.2,181.27,181.01,181.07,2882.0
2020-01-13 14:50:00,181.11,181.44,181.08,181.39,1700.0,181.11,181.44,181.08,181.39,1700.0
2020-01-13 14:55:00,181.36,181.43,181.17,181.17,3733.0,181.36,181.43,181.17,181.17,3733.0
2020-01-13 15:00:00,181.17,181.17,180.81,181.1,3768.0,181.17,181.17,180.81,181.1,3768.0
2020-01-13 15:05:00,181.03,181.03,180.89,180.94,1000.0,181.03,181.03,180.89,180.94,1000.0
2020-01-13 15:10:00,180.98,180.98,180.72,180.79,3082.0,180.98,180.98,180.72,180.79,3082.0
2020-01-13 15:15:00,180.74,180.74,180.29,180.39,2949.0,180.74,180.74,180.29,180.39,2949.0
2020-01-13 15:20:00,180.37,180.49,180.35,180.35,1946.0,180.37,180.49,180.35,180.35,1946.0
2020-01-13 15:25:00,180.38,180.44,180.15,180.23,3500.0,180.38,180.44,180.15,180.23,3500.0
2020-01-13 15:30:00,180.3,180.31,179.94,180.27,12418.0,180.3,180.31,179.94,180.27,12418.0
2020-01-13 15:35:00,180.23,180.46,180.17,180.17,5700.0,180.23,180.46,180.17,180.17,5700.0
2020-01-13 15:40:00,180.18,180.22,179.66,179.69,7200.0,180.18,180.22,179.66,179.69,7200.0
2020-01-13 15:45:00,179.79,179.85,179.41,179.55,8213.0,179.79,179.85,179.41,179.55,8213.0
2020-01-13 15:50:00,179.51,179.56,179.25,179.27,12941.0,179.51,179.56,179.25,179.27,12941.0
2020-01-13 15:55:00,179.36,179.45,179.24,179.45,20731.0,179.36,179.45,179.24,179.45,20731.0
2020-01-14 09:30:00,179.29,179.76,179.0,179.39,7826.0,179.29,179.76,179.0,179.39,7826.0
2020-01-14 09:35:00,179.06,179.48,177.69,178.1,2867.0,179.06,179.48,177.69,178.1,2867.0
2020-01-14 09:40:00,177.84,177.84,176.62,177.01,4755.0,177.84,177.84,176.62,177.01,4755.0
2020-01-14 09:45:00,177.83,177.83,177.1,177.1,866.0,177.83,177.83,177.1,177.1,866.0
2020-01-14 09:50:00,177.52,177.53,176.77,177.0,3460.0,177.52,177.53,176.77,177.0,3460.0
2020-01-14 09:55:00,177.0,177.0,175.8,176.01,5243.0,177.0,177.0,175.8,176.01,5243.0
2020-01-14 10:00:00,176.18,177.0,176.18,176.85,2196.0,176.18,177.0,176.18,176.85,2196.0
2020-01-14 10:05:00,177.42,178.04,177.35,177.76,2820.0,177.42,178.04,177.35,177.76,2820.0
2020-01-14 10:10:00,177.77,177.78,177.32,177.61,1874.0,177.77,177.78,177.32,177.61,1874.0
2020-01-14 10:15:00,177.58,177.79,177.45,177.5,500.0,177.58,177.79,177.45,177.5,500.0
2020-01-14 10:20:00,177.49,178.3,177.49,177.82,1450.0,177.49,178.3,177.49,177.82,1450.0
2020-01-14 10:25:00,177.81,178.08,177.81,178.01,1281.0,177.81,178.08,177.81,178.01,1281.0
2020-01-14 10:30:00,178.0,178.43,178.0,178.12,1965.0,178.0,178.43,178.0,178.12,1965.0
2020-01-14 10:35:00,178.01,178.13,177.79,178.13,1597.0,178.01,178.13,177.79,178.13,1597.0
2020-01-14 10:40:00,178.17,178.18,177.76,177.81,1530.0,178.17,178.18,177.76,177.81,1530.0
2020-01-14 10:45:00,177.67,178.0,177.67,177.94,1558.0,177.67,178.0,177.67,177.94,1558.0
2020-01-14 10:50:00,177.5,177.79,177.5,177.78,1880.0,177.5,177.79,177.5,177.78,1880.0
2020-01-14 10:55:00,177.62,177.63,177.46,177.49,1300.0,177.62,177.63,177.46,177.49,1300.0
2020-01-14 11:00:00,177.56,177.63,177.46,177.47,440.0,177.56,177.63,177.46,177.47,440.0
2020-01-14 11:05:00,177.41,177.52,177.34,177.52,640.0,177.41,177.52,177.34,177.52,640.0
2020-01-14 11:10:00,177.59,177.81,177.48,177.69,2066.0,177.59,177.81,177.48,177.69,2066.0
2020-01-14 11:15:00,177.48,177.52,177.15,177.2,900.0,177.48,177.52,177.15,177.2,900.0
2020-01-14 11:20:00,177.09,177.31,176.84,177.27,1759.0,177.09,177.31,176.84,177.27,1759.0
2020-01-14 11:25:00,177.35,177.64,177.34,177.6,4534.0,177.35,177.64,177.34,177.6,4534.0
2020-01-14 11:30:00,177.61,178.06,177.6,177.93,3606.0,177.61,178.06,177.6,177.93,3606.0
2020-01-14 11:35:00,177.92,178.41,177.85,178.41,3146.0,177.92,178.41,177.85,178.41,3146.0
2020-01-14 11:40:00,178.38,178.49,178.33,178.4,3501.0,178.38,178.49,178.33,178.4,3501.0
2020-01-14 11:45:00,178.47,178.53,178.38,178.48,1700.0,178.47,178.53,178.38,178.48,1700.0
2020-01-14 11:50:00,178.54,178.7,178.47,178.7,809.0,178.54,178.7,178.47,178.7,809.0
2020-01-14 11:55:00,178.53,178.59,178.37,178.37,2487.0,178.53,178.59,178.37,178.37,2487.0
2020-01-14 12:00:00,178.48,178.72,178.48,178.69,500.0,178.48,178.72,178.48,178.69,500.0
2020-01-14 12:05:00,178.66,178.67,178.61,178.67,825.0,178.66,178.67,178.61,178.67,825.0
2020-01-14 12:10:00,178.61,178.89,178.61,178.76,1290.0,178.61,178.89,178.61,178.76,1290.0
2020-01-14 12:15:00,178.61,178.61,178.57,178.59,300.0,178.61,178.61,178.57,178.59,300.0
2020-01-14 12:20:00,178.58,178.86,178.58,178.86,900.0,178.58,178.86,178.58,178.86,900.0
2020-01-14 12:25:00,178.8,178.85,178.67,178.67,900.0,178.8,178.85,178.67,178.67,900.0
2020-01-14 12:30:00,178.63,178.83,178.63,178.82,900.0,178.63,178.83,178.63,178.82,900.0
2020-01-14 12:35:00,178.85,179.12,178.85,179.12,1000.0,178.85,179.12,178.85,179.12,1000.0
2020-01-14 12:40:00,179.14,179.14,178.89,179.12,2300.0,179.14,179.14,178.89,179.12,2300.0
2020-01-14 12:45:00,179.17,179.17,178.93,179.03,1000.0,179.17,179.17,178.93,179.03,1000.0
2020-01-14 12:50:00,178.9,178.9,178.74,178.74,2606.0,178.9,178.9,178.74,178.74,2606.0
2020-01-14 12:55:00,178.79,178.94,178.77,178.89,3224.0,178.79,178.94,178.77,178.89,3224.0
2020-01-14 13:00:00,178.85,179.29,178.73,179.2,6503.0,178.85,179.29,178.73,179.2,6503.0
2020-01-14 13:05:00,179.27,179.27,179.14,179.2,1610.0,179.27,179.27,179.14,179.2,1610.0
2020-01-14 13:10:00,179.2,179.27,179.14,179.15,1400.0,179.2,179.27,179.14,179.15,1400.0
2020-01-14 13:15:00,179.12,179.18,179.04,179.07,2025.0,179.12,179.18,179.04,179.07,2025.0
2020-01-14 13:20:00,179.03,179.2,179.01,179.11,3881.0,179.03,179.2,179.01,179.11,3881.0
2020-01-14 13:25:00,179.17,179.25,179.14,179.25,3598.0,179.17,179.25,179.14,179.25,3598.0
2020-01-14 13:30:00,179.27,179.46,179.27,179.35,2405.0,179.27,179.46,179.27,179.35,2405.0
2020-01-14 13:35:00,179.35,179.35,178.52,178.96,4222.0,179.35,179.35,178.52,178.96,4222.0
2020-01-14 13:40:00,179.14,179.14,178.91,179.03,8307.0,179.14,179.14,178.91,179.03,8307.0
2020-01-14 13:45:00,179.06,179.19,178.6,179.13,7159.0,179.06,179.19,178.6,179.13,7159.0
2020-01-14 13:50:00,179.17,179.23,178.94,179.06,8503.0,179.17,179.23,178.94,179.06,8503.0
2020-01-14 13:55:00,179.05,179.19,178.93,179.04,9111.0,179.05,179.19,178.93,179.04,9111.0
2020-01-14 14:00:00,179.09,179.12,178.74,178.75,18491.0,179.09,179.12,178.74,178.75,18491.0
2020-01-14 14:05:00,178.79,179.0,178.67,178.67,21303.0,178.79,179.0,178.67,178.67,21303.0
2020-01-14 14:10:00,178.67,178.69,178.28,178.34,13929.0,178.67,178.69,178.28,178.34,13929.0
2020-01-14 14:15:00,178.42,178.94,178.42,178.94,6992.0,178.42,178.94,178.42,178.94,6992.0
2020-01-14 14:20:00,178.99,179.13,178.94,179.13,1131.0,178.99,179.13,178.94,179.13,1131.0
2020-01-14 14:25:00,179.06,179.42,179.06,179.41,1755.0,179.06,179.42,179.06,179.41,1755.0
2020-01-14 14:30:00,179.38,179.42,179.21,179.42,2044.0,179.38,179.42,179.21,179.42,2044.0
2020-01-14 14:35:00,179.31,179.39,179.23,179.29,1200.0,179.31,179.39,179.23,179.29,1200.0
2020-01-14 14:40:00,179.28,179.43,179.23,179.43,1100.0,179.28,179.43,179.23,179.43,1100.0
2020-01-14 14:45:00,179.35,179.35,179.04,179.08,1501.0,179.35,179.35,179.04,179.08,1501.0
2020-01-14 14:50:00,179.08,179.28,178.9,179.19,19998.0,179.08,179.28,178.9,179.19,19998.0
2020-01-14 14:55:00,179.24,179.32,178.99,179.11,22972.0,179.24,179.32,178.99,179.11,22972.0
2020-01-14 15:00:00,179.16,179.4,179.08,179.2,15327.0,179.16,179.4,179.08,179.2,15327.0
2020-01-14 15:05:00,179.18,179.51,179.18,179.34,2725.0,179.18,179.51,179.18,179.34,2725.0
2020-01-14 15:10:00,179.43,179.44,179.18,179.24,7196.0,179.43,179.44,179.18,179.24,7196.0
2020-01-14 15:15:00,179.23,179.37,179.12,179.37,3410.0,179.23,179.37,179.12,179.37,3410.0
2020-01-14 15:20:00,179.38,179.61,179.37,179.56,2753.0,179.38,179.61,179.37,179.56,2753.0
2020-01-14 15:25:00,179.58,179.58,179.27,179.27,18100.0,179.58,179.58,179.27,179.27,18100.0
2020-01-14 15:30:00,179.21,179.71,179.21,179.7,17750.0,179.21,179.71,179.21,179.7,17750.0
2020-01-14 15:35:00,179.64,179.97,179.63,179.83,2755.0,179.64,179.97,179.63,179.83,2755.0
2020-01-14 15:40:00,179.84,180.19,179.84,179.93,3457.0,179.84,180.19,179.84,179.93,3457.0
2020-01-14 15:45:00,179.98,180.07,179.69,179.69,6500.0,179.98,180.07,179.69,179.69,6500.0
2020-01-14 15:50:00,179.67,179.67,178.77,178.78,28247.0,179.67,179.67,178.77,178.78,28247.0
2020-01-14 15:55:00,178.79,179.63,178.79,179.52,26634.0,178.79,179.63,178.79,179.52,26634.0
2020-01-15 09:30:00,180.15,181.56,180.15,180.77,5792.0,180.15,181.56,180.15,180.77,5792.0
2020-01-15 09:35:00,180.37,181.05,180.01,180.21,7503.0,180.37,181.05,180.01,180.21,7503.0
2020-01-15 09:40:00,180.11,180.24,179.69,179.88,8977.0,180.11,180.24,179.69,179.88,8977.0
2020-01-15 09:45:00,179.91,180.0,179.64,179.79,6800.0,179.91,180.0,179.64,179.79,6800.0
2020-01-15 09:50:00,179.67,179.93,179.65,179.67,2300.0,179.67,179.93,179.65,179.67,2300.0
2020-01-15 09:55:00,179.89,180.0,179.67,179.89,11872.0,179.89,180.0,179.67,179.89,11872.0
2020-01-15 10:00:00,179.87,180.0,179.52,179.57,4773.0,179.87,180.0,179.52,179.57,4773.0
2020-01-15 10:05:00,179.45,180.29,179.36,180.29,6100.0,179.45,180.29,179.36,180.29,6100.0
2020-01-15 10:10:00,180.2,180.36,179.76,180.09,5602.0,180.2,180.36,179.76,180.09,5602.0
2020-01-15 10:15:00,180.0,180.52,180.0,180.52,1300.0,180.0,180.52,180.0,180.52,1300.0
2020-01-15 10:20:00,180.39,180.42,179.94,180.25,4109.0,180.39,180.42,179.94,180.25,4109.0
2020-01-15 10:25:00,180.49,181.08,180.38,181.08,2140.0,180.49,181.08,180.38,181.08,2140.0
2020-01-15 10:30:00,181.31,181.31,180.5,180.55,3163.0,181.31,181.31,180.5,180.55,3163.0
2020-01-15 10:35:00,180.56,181.78,180.56,181.49,14504.0,180.56,181.78,180.56,181.49,14504.0
2020-01-15 10:40:00,181.63,181.86,181.42,181.52,4100.0,181.63,181.86,181.42,181.52,4100.0
2020-01-15 10:45:00,181.41,181.98,181.36,181.89,3799.0,181.41,181.98,181.36,181.89,3799.0
2020-01-15 10:50:00,181.82,181.99,181.57,181.72,12660.0,181.82,181.99,181.57,181.72,12660.0
2020-01-15 10:55:00,181.71,182.12,181.71,181.92,2720.0,181.71,182.12,181.71,181.92,2720.0
2020-01-15 11:00:00,181.74,181.75,181.55,181.65,1600.0,181.74,181.75,181.55,181.65,1600.0
2020-01-15 11:05:00,181.8,181.96,181.76,181.91,2245.0,181.8,181.96,181.76,181.91,2245.0
2020-01-15 11:10:00,181.84,182.35,181.84,182.34,300.0,181.84,182.35,181.84,182.34,300.0
2020-01-15 11:15:00,182.5,182.76,182.44,182.73,3325.0,182.5,182.76,182.44,182.73,3325.0
2020-01-15 11:20:00,182.46,182.85,182.46,182.85,1080.0,182.46,182.85,182.46,182.85,1080.0
2020-01-15 11:25:00,182.81,182.89,182.8,182.85,1900.0,182.81,182.89,182.8,182.85,1900.0
2020-01-15 11:30:00,182.95,183.27,182.95,183.27,3117.0,182.95,183.27,182.95,183.27,3117.0
2020-01-15 11:35:00,183.37,183.71,183.2,183.68,8800.0,183.37,183.71,183.2,183.68,8800.0
2020-01-15 11:40:00,183.53,183.58,183.31,183.46,3720.0,183.53,183.58,183.31,183.46,3720.0
2020-01-15 11:45:00,183.43,184.09,183.41,183.97,7280.0,183.43,184.09,183.41,183.97,7280.0
2020-01-15 11:50:00,184.05,184.2,183.79,184.05,8444.0,184.05,184.2,183.79,184.05,8444.0
2020-01-15 11:55:00,184.05,184.21,183.79,183.87,6240.0,184.05,184.21,183.79,183.87,6240.0
2020-01-15 12:00:00,183.9,184.41,183.9,184.41,3295.0,183.9,184.41,183.9,184.41,3295.0
2020-01-15 12:05:00,184.41,184.94,184.36,184.89,4354.0,184.41,184.94,184.36,184.89,4354.0
2020-01-15 12:10:00,184.89,185.18,184.79,185.06,8856.0,184.89,185.18,184.79,185.06,8856.0
2020-01-15 12:15:00,185.03,185.5,184.89,185.14,8327.0,185.03,185.5,184.89,185.14,8327.0
2020-01-15 12:20:00,185.13,185.24,184.88,185.06,2858.0,185.13,185.24,184.88,185.06,2858.0
2020-01-15 12:25:00,185.09,185.24,184.85,185.0,12119.0,185.09,185.24,184.85,185.0,12119.0
2020-01-15 12:30:00,185.0,185.04,184.57,184.76,25430.0,185.0,185.04,184.57,184.76,25430.0
2020-01-15 12:35:00,184.69,185.09,184.69,185.09,10336.0,184.69,185.09,184.69,185.09,10336.0
2020-01-15 12:40:00,185.16,185.47,185.14,185.18,4700.0,185.16,185.47,185.14,185.18,4700.0
2020-01-15 12:45:00,185.18,185.3,185.07,185.07,9580.0,185.18,185.3,185.07,185.07,9580.0
2020-01-15 12:50:00,185.04,185.05,184.38,184.43,5950.0,185.04,185.05,184.38,184.43,5950.0
2020-01-15 12:55:00,184.39,184.95,184.24,184.29,9523.0,184.39,184.95,184.24,184.29,9523.0
2020-01-15 13:00:00,184.23,184.36,184.09,184.27,1990.0,184.23,184.36,184.09,184.27,1990.0
2020-01-15 13:05:00,184.35,184.35,184.06,184.06,1102.0,184.35,184.35,184.06,184.06,1102.0
2020-01-15 13:10:00,184.11,184.11,183.71,183.78,5354.0,184.11,184.11,183.71,183.78,5354.0
2020-01-15 13:15:00,183.78,184.29,183.78,184.02,8842.0,183.78,184.29,183.78,184.02,8842.0
2020-01-15 13:20:00,184.15,184.15,183.91,183.91,4662.0,184.15,184.15,183.91,183.91,4662.0
2020-01-15 13:25:00,183.98,183.98,183.81,183.9,2128.0,183.98,183.98,183.81,183.9,2128.0
2020-01-15 13:30:00,183.97,184.42,183.97,184.42,5014.0,183.97,184.42,183.97,184.42,5014.0
2020-01-15 13:35:00,184.42,184.7,184.41,184.66,3054.0,184.42,184.7,184.41,184.66,3054.0
2020-01-15 13:40:00,184.66,184.89,184.65,184.86,2002.0,184.66,184.89,184.65,184.86,2002.0
2020-01-15 13:45:00,184.76,184.76,183.78,184.12,5871.0,184.76,184.76,183.78,184.12,5871.0
2020-01-15 13:50:00,184.0,184.31,183.9,184.02,7800.0,184.0,184.31,183.9,184.02,7800.0
2020-01-15 13:55:00,183.97,184.14,183.71,184.0,4606.0,183.97,184.14,183.71,184.0,4606.0
2020-01-15 14:00:00,184.03,184.06,183.8,183.91,11687.0,184.03,184.06,183.8,183.91,11687.0
2020-01-15 14:05:00,183.93,184.08,183.79,184.08,5897.0,183.93,184.08,183.79,184.08,5897.0
2020-01-15 14:10:00,184.1,184.23,184.09,184.09,3526.0,184.1,184.23,184.09,184.09,3526.0
2020-01-15 14:15:00,184.05,184.14,183.93,184.04,2610.0,184.05,184.14,183.93,184.04,2610.0
2020-01-15 14:20:00,184.08,184.14,183.88,183.89,8273.0,184.08,184.14,183.88,183.89,8273.0
2020-01-15 14:25:00,183.89,184.09,183.85,183.88,1900.0,183.89,184.09,183.85,183.88,1900.0
2020-01-15 14:30:00,183.85,183.98,183.77,183.85,4888.0,183.85,183.98,183.77,183.85,4888.0
2020-01-15 14:35:00,183.88,184.06,183.85,183.96,4000.0,183.88,184.06,183.85,183.96,4000.0
2020-01-15 14:40:00,183.88,183.95,183.79,183.91,2896.0,183.88,183.95,183.79,183.91,2896.0
2020-01-15 14:45:00,183.9,184.07,183.87,183.93,6889.0,183.9,184.07,183.87,183.93,6889.0
2020-01-15 14:50:00,183.93,183.95,183.87,183.9,2000.0,183.93,183.95,183.87,183.9,2000.0
2020-01-15 14:55:00,183.95,184.03,183.81,183.88,3315.0,183.95,184.03,183.81,183.88,3315.0
2020-01-15 15:00:00,183.9,183.95,183.51,183.66,14006.0,183.9,183.95,183.51,183.66,14006.0
2020-01-15 15:05:00,183.56,183.83,183.56,183.7,11988.0,183.56,183.83,183.56,183.7,11988.0
2020-01-15 15:10:00,183.71,183.79,183.57,183.66,7750.0,183.71,183.79,183.57,183.66,7750.0
2020-01-15 15:15:00,183.77,183.88,183.54,183.66,16413.0,183.77,183.88,183.54,183.66,16413.0
2020-01-15 15:20:00,183.65,183.88,183.59,183.59,7069.0,183.65,183.88,183.59,183.59,7069.0
2020-01-15 15:25:00,183.68,183.81,183.04,183.34,46133.0,183.68,183.81,183.04,183.34,46133.0
2020-01-15 15:30:00,183.48,183.49,183.23,183.28,9879.0,183.48,183.49,183.23,183.28,9879.0
2020-01-15 15:35:00,183.21,183.27,182.87,182.87,3500.0,183.21,183.27,182.87,182.87,3500.0
2020-01-15 15:40:00,182.94,182.94,182.24,182.24,4673.0,182.94,182.94,182.24,182.24,4673.0
2020-01-15 15:45:00,182.21,182.7,182.18,182.5,12017.0,182.21,182.7,182.18,182.5,12017.0
2020-01-15 15:50:00,182.62,182.63,182.34,182.37,9631.0,182.62,182.63,182.34,182.37,9631.0
2020-01-15 15:55:00,182.44,182.83,182.38,182.6,24223.0,182.44,182.83,182.38,182.6,24223.0
2020-01-16 09:30:00,183.45,184.43,183.02,183.81,7182.0,183.45,184.43,183.02,183.81,7182.0
2020-01-16 09:35:00,183.89,183.95,182.67,183.2,5734.0,183.89,183.95,182.67,183.2,5734.0
2020-01-16 09:40:00,182.9,183.26,181.51,181.78,6534.0,182.9,183.26,181.51,181.78,6534.0
2020-01-16 09:45:00,181.96,182.76,181.58,182.13,7000.0,181.96,182.76,181.58,182.13,7000.0
2020-01-16 09:50:00,182.25,182.92,181.71,182.22,12960.0,182.25,182.92,181.71,182.22,12960.0
2020-01-16 09:55:00,182.41,182.57,181.04,181.81,8130.0,182.41,182.57,181.04,181.81,8130.0
2020-01-16 10:00:00,181.76,181.83,181.36,181.41,3255.0,181.76,181.83,181.36,181.41,3255.0
2020-01-16 10:05:00,181.67,182.18,181.64,182.05,4491.0,181.67,182.18,181.64,182.05,4491.0
2020-01-16 10:10:00,181.96,182.15,181.78,181.83,4326.0,181.96,182.15,181.78,181.83,4326.0
2020-01-16 10:15:00,181.9,182.12,181.4,181.48,11350.0,181.9,182.12,181.4,181.48,11350.0
2020-01-16 10:20:00,181.25,181.35,180.92,181.03,9328.0,181.25,181.35,180.92,181.03,9328.0
2020-01-16 10:25:00,181.11,181.74,180.83,181.71,9648.0,181.11,181.74,180.83,181.71,9648.0
2020-01-16 10:30:00,181.61,181.85,181.05,181.05,9514.0,181.61,181.85,181.05,181.05,9514.0
2020-01-16 10:35:00,181.29,181.69,181.29,181.6,4545.0,181.29,181.69,181.29,181.6,4545.0
2020-01-16 10:40:00,181.8,182.21,181.8,182.19,2901.0,181.8,182.21,181.8,182.19,2901.0
2020-01-16 10:45:00,182.18,182.21,181.64,181.81,7568.0,182.18,182.21,181.64,181.81,7568.0
2020-01-16 10:50:00,181.63,181.77,181.01,181.34,16984.0,181.63,181.77,181.01,181.34,16984.0
2020-01-16 10:55:00,181.08,181.57,181.07,181.38,13694.0,181.08,181.57,181.07,181.38,13694.0
2020-01-16 11:00:00,181.38,181.38,181.04,181.29,4500.0,181.38,181.38,181.04,181.29,4500.0
2020-01-16 11:05:00,181.32,181.67,181.32,181.58,4500.0,181.32,181.67,181.32,181.58,4500.0
2020-01-16 11:10:00,181.55,181.63,181.03,181.04,3399.0,181.55,181.63,181.03,181.04,3399.0
2020-01-16 11:15:00,181.03,181.21,180.77,181.21,1500.0,181.03,181.21,180.77,181.21,1500.0
2020-01-16 11:20:00,181.11,181.17,180.78,180.96,2644.0,181.11,181.17,180.78,180.96,2644.0
2020-01-16 11:25:00,180.8,181.08,180.8,180.98,2094.0,180.8,181.08,180.8,180.98,2094.0
2020-01-16 11:30:00,181.03,181.2,180.94,181.2,1825.0,181.03,181.2,180.94,181.2,1825.0
2020-01-16 11:35:00,181.07,181.23,181.07,181.16,848.0,181.07,181.23,181.07,181.16,848.0
2020-01-16 11:40:00,181.26,181.44,181.18,181.33,1200.0,181.26,181.44,181.18,181.33,1200.0
2020-01-16 11:45:00,181.33,181.63,181.12,181.22,11073.0,181.33,181.63,181.12,181.22,11073.0
2020-01-16 11:50:00,181.24,181.32,181.05,181.15,4600.0,181.24,181.32,181.05,181.15,4600.0
2020-01-16 11:55:00,181.08,181.08,180.89,180.9,589.0,181.08,181.08,180.89,180.9,589.0
2020-01-16 12:00:00,180.98,181.25,180.97,181.18,1200.0,180.98,181.25,180.97,181.18,1200.0
2020-01-16 12:05:00,181.19,181.23,181.04,181.14,1500.0,181.19,181.23,181.04,181.14,1500.0
2020-01-16 12:10:00,181.09,181.09,180.71,180.71,1400.0,181.09,181.09,180.71,180.71,1400.0
2020-01-16 12:15:00,180.72,181.0,180.66,180.95,4235.0,180.72,181.0,180.66,180.95,4235.0
2020-01-16 12:20:00,180.9,180.92,180.74,180.74,2100.0,180.9,180.92,180.74,180.74,2100.0
2020-01-16 12:25:00,180.6,180.6,180.39,180.48,1900.0,180.6,180.6,180.39,180.48,1900.0
2020-01-16 12:30:00,180.42,180.51,180.24,180.49,2492.0,180.42,180.51,180.24,180.49,2492.0
2020-01-16 12:35:00,180.47,180.52,180.32,180.33,1343.0,180.47,180.52,180.32,180.33,1343.0
2020-01-16 12:40:00,180.36,180.48,180.36,180.45,2100.0,180.36,180.48,180.36,180.45,2100.0
2020-01-16 12:45:00,180.55,180.89,180.55,180.87,3165.0,180.55,180.89,180.55,180.87,3165.0
2020-01-16 12:50:00,180.87,181.13,180.83,181.04,1511.0,180.87,181.13,180.83,181.04,1511.0
2020-01-16 12:55:00,181.04,181.08,180.99,181.08,400.0,181.04,181.08,180.99,181.08,400.0
2020-01-16 13:00:00,181.04,181.4,181.04,181.34,1452.0,181.04,181.4,181.04,181.34,1452.0
2020-01-16 13:05:00,181.35,181.37,181.11,181.28,1709.0,181.35,181.37,181.11,181.28,1709.0
2020-01-16 13:10:00,181.33,181.38,181.28,181.35,800.0,181.33,181.38,181.28,181.35,800.0
2020-01-16 13:15:00,181.36,181.36,181.11,181.31,715.0,181.36,181.36,181.11,181.31,715.0
2020-01-16 13:20:00,181.26,181.26,181.15,181.15,200.0,181.26,181.26,181.15,181.15,200.0
2020-01-16 13:25:00,181.17,181.33,181.17,181.33,1300.0,181.17,181.33,181.17,181.33,1300.0
2020-01-16 13:30:00,181.37,181.67,181.37,181.67,1900.0,181.37,181.67,181.37,181.67,1900.0
2020-01-16 13:35:00,181.73,181.78,181.71,181.71,500.0,181.73,181.78,181.71,181.71,500.0
2020-01-16 13:40:00,181.68,181.76,181.61,181.76,1300.0,181.68,181.76,181.61,181.76,1300.0
2020-01-16 13:45:00,181.59,181.64,181.59,181.62,1100.0,181.59,181.64,181.59,181.62,1100.0
2020-01-16 13:50:00,181.65,181.89,181.56,181.63,6365.0,181.65,181.89,181.56,181.63,6365.0
2020-01-16 13:55:00,181.69,181.78,181.59,181.76,2085.0,181.69,181.78,181.59,181.76,2085.0
2020-01-16 14:00:00,181.69,181.7,181.55,181.57,1222.0,181.69,181.7,181.55,181.57,1222.0
2020-01-16 14:05:00,181.6,181.69,181.41,181.41,1300.0,181.6,181.69,181.41,181.41,1300.0
2020-01-16 14:10:00,181.38,181.38,181.02,181.05,1037.0,181.38,181.38,181.02,181.05,1037.0
2020-01-16 14:15:00,181.15,181.37,181.15,181.18,1691.0,181.15,181.37,181.15,181.18,1691.0
2020-01-16 14:20:00,181.25,181.34,181.13,181.27,900.0,181.25,181.34,181.13,181.27,900.0
2020-01-16 14:25:00,181.41,181.45,181.22,181.27,1800.0,181.41,181.45,181.22,181.27,1800.0
2020-01-16 14:30:00,181.26,181.3,181.25,181.28,1416.0,181.26,181.3,181.25,181.28,1416.0
2020-01-16 14:35:00,181.37,181.67,181.37,181.55,2905.0,181.37,181.67,181.37,181.55,2905.0
2020-01-16 14:40:00,181.61,181.76,181.59,181.59,1431.0,181.61,181.76,181.59,181.59,1431.0
2020-01-16 14:45:00,181.59,181.6,181.51,181.56,900.0,181.59,181.6,181.51,181.56,900.0
2020-01-16 14:50:00,181.45,181.72,181.45,181.67,900.0,181.45,181.72,181.45,181.67,900.0
2020-01-16 14:55:00,181.54,181.6,181.28,181.28,1500.0,181.54,181.6,181.28,181.28,1500.0
2020-01-16 15:00:00,181.35,181.36,181.11,181.11,1700.0,181.35,181.36,181.11,181.11,1700.0
2020-01-16 15:05:00,181.21,181.21,180.89,181.02,1300.0,181.21,181.21,180.89,181.02,1300.0
2020-01-16 15:10:00,181.05,181.06,180.95,180.95,1800.0,181.05,181.06,180.95,180.95,1800.0
2020-01-16 15:15:00,180.99,181.21,180.91,181.17,5400.0,180.99,181.21,180.91,181.17,5400.0
2020-01-16 15:20:00,181.25,181.47,181.08,181.08,1500.0,181.25,181.47,181.08,181.08,1500.0
2020-01-16 15:25:00,181.14,181.23,181.06,181.23,2885.0,181.14,181.23,181.06,181.23,2885.0
2020-01-16 15:30:00,181.31,181.43,181.29,181.32,2300.0,181.31,181.43,181.29,181.32,2300.0
2020-01-16 15:35:00,181.35,181.47,181.3,181.42,2283.0,181.35,181.47,181.3,181.42,2283.0
2020-01-16 15:40:00,181.49,181.58,181.42,181.45,2957.0,181.49,181.58,181.42,181.45,2957.0
2020-01-16 15:45:00,181.39,181.61,181.28,181.57,8014.0,181.39,181.61,181.28,181.57,8014.0
2020-01-16 15:50:00,181.62,181.84,181.55,181.82,8121.0,181.62,181.84,181.55,181.82,8121.0
2020-01-16 15:55:00,181.79,181.87,181.66,181.77,17477.0,181.79,181.87,181.66,181.77,17477.0
2020-01-17 09:30:00,182.01,182.01,181.15,181.15,12602.0,182.01,182.01,181.15,181.15,12602.0
2020-01-17 09:35:00,181.04,181.36,179.52,180.08,4364.0,181.04,181.36,179.52,180.08,4364.0
2020-01-17 09:40:00,180.04,180.79,179.81,180.79,6832.0,180.04,180.79,179.81,180.79,6832.0
2020-01-17 09:45:00,180.27,180.8,180.01,180.01,3786.0,180.27,180.8,180.01,180.01,3786.0
2020-01-17 09:50:00,180.02,180.11,179.01,179.09,6216.0,180.02,180.11,179.01,179.09,6216.0
2020-01-17 09:55:00,179.21,180.41,179.21,180.41,4000.0,179.21,180.41,179.21,180.41,4000.0
2020-01-17 10:00:00,181.04,181.26,180.26,181.26,3553.0,181.04,181.26,180.26,181.26,3553.0
2020-01-17 10:05:00,181.28,181.28,180.43,181.0,1500.0,181.28,181.28,180.43,181.0,1500.0
2020-01-17 10:10:00,181.05,181.13,180.92,181.03,1459.0,181.05,181.13,180.92,181.03,1459.0
2020-01-17 10:15:00,181.12,181.12,180.94,180.94,300.0,181.12,181.12,180.94,180.94,300.0
2020-01-17 10:20:00,181.04,181.04,180.68,180.68,1696.0,181.04,181.04,180.68,180.68,1696.0
2020-01-17 10:25:00,180.77,180.86,180.55,180.69,2618.0,180.77,180.86,180.55,180.69,2618.0
2020-01-17 10:30:00,180.67,181.31,180.67,181.17,3757.0,180.67,181.31,180.67,181.17,3757.0
2020-01-17 10:35:00,181.13,181.13,180.92,180.96,1827.0,181.13,181.13,180.92,180.96,1827.0
2020-01-17 10:40:00,181.09,181.25,180.92,181.23,3019.0,181.09,181.25,180.92,181.23,3019.0
2020-01-17 10:45:00,181.19,181.26,181.02,181.22,2120.0,181.19,181.26,181.02,181.22,2120.0
2020-01-17 10:50:00,181.09,181.36,180.95,181.36,17344.0,181.09,181.36,180.95,181.36,17344.0
2020-01-17 10:55:00,181.22,181.44,181.1,181.26,4415.0,181.22,181.44,181.1,181.26,4415.0
2020-01-17 11:00:00,181.34,181.69,181.34,181.68,4828.0,181.34,181.69,181.34,181.68,4828.0
2020-01-17 11:05:00,181.7,181.77,181.5,181.67,617.0,181.7,181.77,181.5,181.67,617.0
2020-01-17 11:10:00,181.56,181.6,181.21,181.55,5150.0,181.56,181.6,181.21,181.55,5150.0
2020-01-17 11:15:00,181.53,181.74,181.42,181.73,6400.0,181.53,181.74,181.42,181.73,6400.0
2020-01-17 11:20:00,181.86,181.97,181.82,181.97,1000.0,181.86,181.97,181.82,181.97,1000.0
2020-01-17 11:25:00,181.69,181.94,181.69,181.94,700.0,181.69,181.94,181.69,181.94,700.0
2020-01-17 11:30:00,181.97,181.97,181.78,181.8,1486.0,181.97,181.97,181.78,181.8,1486.0
2020-01-17 11:35:00,181.78,181.78,181.39,181.46,2125.0,181.78,181.78,181.39,181.46,2125.0
2020-01-17 11:40:00,181.49,181.73,181.44,181.67,4800.0,181.49,181.73,181.44,181.67,4800.0
2020-01-17 11:45:00,181.7,181.82,181.5,181.7,6715.0,181.7,181.82,181.5,181.7,6715.0
2020-01-17 11:50:00,181.82,181.82,181.72,181.78,500.0,181.82,181.82,181.72,181.78,500.0
2020-01-17 11:55:00,181.81,181.99,181.77,181.94,4877.0,181.81,181.99,181.77,181.94,4877.0
2020-01-17 12:00:00,181.93,181.99,181.74,181.93,8757.0,181.93,181.99,181.74,181.93,8757.0
2020-01-17 12:05:00,181.92,182.0,181.86,181.99,2500.0,181.92,182.0,181.86,181.99,2500.0
2020-01-17 12:10:00,181.95,181.96,181.81,181.9,2200.0,181.95,181.96,181.81,181.9,2200.0
2020-01-17 12:15:00,181.9,182.17,181.9,182.05,2170.0,181.9,182.17,181.9,182.05,2170.0
2020-01-17 12:20:00,181.97,182.01,181.89,182.0,1700.0,181.97,182.01,181.89,182.0,1700.0
2020-01-17 12:25:00,181.93,181.94,181.83,181.92,2305.0,181.93,181.94,181.83,181.92,2305.0
2020-01-17 12:30:00,181.89,181.97,181.85,181.91,1889.0,181.89,181.97,181.85,181.91,1889.0
2020-01-17 12:35:00,181.9,182.0,181.84,182.0,1700.0,181.9,182.0,181.84,182.0,1700.0
2020-01-17 12:40:00,182.04,182.04,181.93,182.0,1502.0,182.04,182.04,181.93,182.0,1502.0
2020-01-17 12:45:00,182.13,182.14,182.06,182.11,679.0,182.13,182.14,182.06,182.11,679.0
2020-01-17 12:50:00,182.1,182.12,182.06,182.1,600.0,182.1,182.12,182.06,182.1,600.0
2020-01-17 12:55:00,182.12,182.12,181.89,181.9,825.0,182.12,182.12,181.89,181.9,825.0
2020-01-17 13:00:00,181.89,182.22,181.89,182.09,1368.0,181.89,182.22,181.89,182.09,1368.0
2020-01-17 13:05:00,182.14,182.18,181.96,182.03,1200.0,182.14,182.18,181.96,182.03,1200.0
2020-01-17 13:10:00,182.05,182.17,182.05,182.05,800.0,182.05,182.17,182.05,182.05,800.0
2020-01-17 13:15:00,182.02,182.02,182.0,182.0,420.0,182.02,182.02,182.0,182.0,420.0
2020-01-17 13:20:00,182.06,182.14,181.87,182.03,1305.0,182.06,182.14,181.87,182.03,1305.0
2020-01-17 13:25:00,182.1,182.24,182.03,182.24,887.0,182.1,182.24,182.03,182.24,887.0
2020-01-17 13:30:00,182.19,182.19,182.04,182.13,541.0,182.19,182.19,182.04,182.13,541.0
2020-01-17 13:35:00,182.05,182.27,181.96,181.96,3353.0,182.05,182.27,181.96,181.96,3353.0
2020-01-17 13:40:00,181.91,182.04,181.76,181.97,3028.0,181.91,182.04,181.76,181.97,3028.0
2020-01-17 13:45:00,181.88,181.92,181.84,181.92,500.0,181.88,181.92,181.84,181.92,500.0
2020-01-17 13:50:00,182.0,182.13,181.97,182.13,2577.0,182.0,182.13,181.97,182.13,2577.0
2020-01-17 13:55:00,182.13,182.18,182.09,182.1,811.0,182.13,182.18,182.09,182.1,811.0
2020-01-17 14:00:00,182.08,182.12,181.99,182.04,3053.0,182.08,182.12,181.99,182.04,3053.0
2020-01-17 14:05:00,182.14,182.32,182.13,182.3,1000.0,182.14,182.32,182.13,182.3,1000.0
2020-01-17 14:10:00,182.32,182.44,182.3,182.44,888.0,182.32,182.44,182.3,182.44,888.0
2020-01-17 14:15:00,182.4,182.5,182.25,182.25,1100.0,182.4,182.5,182.25,182.25,1100.0
2020-01-17 14:20:00,182.29,182.41,182.2,182.2,3500.0,182.29,182.41,182.2,182.2,3500.0
2020-01-17 14:25:00,182.23,182.27,182.06,182.06,1859.0,182.23,182.27,182.06,182.06,1859.0
2020-01-17 14:30:00,182.0,182.04,181.92,181.97,1900.0,182.0,182.04,181.92,181.97,1900.0
2020-01-17 14:35:00,182.08,182.11,181.92,181.92,1347.0,182.08,182.11,181.92,181.92,1347.0
2020-01-17 14:40:00,181.83,181.9,181.76,181.82,2224.0,181.83,181.9,181.76,181.82,2224.0
2020-01-17 14:45:00,181.88,182.0,181.86,181.89,1000.0,181.88,182.0,181.86,181.89,1000.0
2020-01-17 14:50:00,181.86,181.86,181.52,181.6,1875.0,181.86,181.86,181.52,181.6,1875.0
2020-01-17 14:55:00,181.55,181.81,181.55,181.81,703.0,181.55,181.81,181.55,181.81,703.0
2020-01-17 15:00:00,181.8,181.88,181.8,181.87,1027.0,181.8,181.88,181.8,181.87,1027.0
2020-01-17 15:05:00,181.82,181.85,181.63,181.65,1000.0,181.82,181.85,181.63,181.65,1000.0
2020-01-17 15:10:00,181.58,181.58,181.39,181.58,2255.0,181.58,181.58,181.39,181.58,2255.0
2020-01-17 15:15:00,181.62,181.74,181.6,181.72,3343.0,181.62,181.74,181.6,181.72,3343.0
2020-01-17 15:20:00,181.72,181.72,181.47,181.47,1611.0,181.72,181.72,181.47,181.47,1611.0
2020-01-17 15:25:00,181.49,181.62,181.49,181.53,2000.0,181.49,181.62,181.49,181.53,2000.0
2020-01-17 15:30:00,181.58,181.9,181.58,181.82,1406.0,181.58,181.9,181.58,181.82,1406.0
2020-01-17 15:35:00,181.89,181.89,181.8,181.8,1480.0,181.89,181.89,181.8,181.8,1480.0
2020-01-17 15:40:00,181.74,181.83,181.7,181.8,2498.0,181.74,181.83,181.7,181.8,2498.0
2020-01-17 15:45:00,181.79,181.86,181.68,181.68,4400.0,181.79,181.86,181.68,181.68,4400.0
2020-01-17 15:50:00,181.53,181.67,181.41,181.57,5972.0,181.53,181.67,181.41,181.57,5972.0
2020-01-17 15:55:00,181.65,181.85,181.51,181.62,18105.0,181.65,181.85,181.51,181.62,18105.0
2020-01-21 09:30:00,181.67,182.17,181.32,182.17,9469.0,181.67,182.17,181.32,182.17,9469.0
2020-01-21 09:35:00,182.31,183.0,182.0,182.01,3896.0,182.31,183.0,182.0,182.01,3896.0
2020-01-21 09:40:00,182.09,182.09,181.64,181.64,700.0,182.09,182.09,181.64,181.64,700.0
2020-01-21 09:45:00,181.6,182.37,181.6,182.35,5046.0,181.6,182.37,181.6,182.35,5046.0
2020-01-21 09:50:00,182.48,182.48,182.13,182.28,1765.0,182.48,182.48,182.13,182.28,1765.0
2020-01-21 09:55:00,182.23,182.61,182.07,182.33,5000.0,182.23,182.61,182.07,182.33,5000.0
2020-01-21 10:00:00,182.18,183.87,182.01,183.87,6293.0,182.18,183.87,182.01,183.87,6293.0
2020-01-21 10:05:00,183.9,184.48,183.77,184.38,6742.0,183.9,184.48,183.77,184.38,6742.0
2020-01-21 10:10:00,184.14,184.19,183.87,183.98,2510.0,184.14,184.19,183.87,183.98,2510.0
2020-01-21 10:15:00,183.86,183.9,183.44,183.71,1612.0,183.86,183.9,183.44,183.71,1612.0
2020-01-21 10:20:00,183.57,183.7,183.29,183.48,2818.0,183.57,183.7,183.29,183.48,2818.0
2020-01-21 10:25:00,183.51,183.69,183.36,183.55,1400.0,183.51,183.69,183.36,183.55,1400.0
2020-01-21 10:30:00,183.61,184.08,183.47,183.59,11965.0,183.61,184.08,183.47,183.59,11965.0
2020-01-21 10:35:00,183.54,183.76,183.22,183.75,19376.0,183.54,183.76,183.22,183.75,19376.0
2020-01-21 10:40:00,183.55,183.57,183.4,183.4,1408.0,183.55,183.57,183.4,183.4,1408.0
2020-01-21 10:45:00,183.39,183.39,183.12,183.14,1800.0,183.39,183.39,183.12,183.14,1800.0
2020-01-21 10:50:00,183.13,183.31,183.12,183.15,2300.0,183.13,183.31,183.12,183.15,2300.0
2020-01-21 10:55:00,183.16,183.47,183.12,183.35,4200.0,183.16,183.47,183.12,183.35,4200.0
2020-01-21 11:00:00,183.46,183.75,183.42,183.63,2557.0,183.46,183.75,183.42,183.63,2557.0
2020-01-21 11:05:00,183.87,183.95,183.74,183.95,1100.0,183.87,183.95,183.74,183.95,1100.0
2020-01-21 11:10:00,183.78,184.58,183.78,184.43,11534.0,183.78,184.58,183.78,184.43,11534.0
2020-01-21 11:15:00,184.41,184.67,184.41,184.47,4281.0,184.41,184.67,184.41,184.47,4281.0
2020-01-21 11:20:00,184.43,184.7,184.4,184.5,2900.0,184.43,184.7,184.4,184.5,2900.0
2020-01-21 11:25:00,184.65,184.71,184.48,184.57,3900.0,184.65,184.71,184.48,184.57,3900.0
2020-01-21 11:30:00,184.51,184.75,184.45,184.73,5362.0,184.51,184.75,184.45,184.73,5362.0
2020-01-21 11:35:00,184.8,184.8,184.41,184.41,9660.0,184.8,184.8,184.41,184.41,9660.0
2020-01-21 11:40:00,184.45,184.46,183.85,184.02,1531.0,184.45,184.46,183.85,184.02,1531.0
2020-01-21 11:45:00,184.06,184.13,183.81,183.82,5650.0,184.06,184.13,183.81,183.82,5650.0
2020-01-21 11:50:00,183.77,183.79,183.48,183.56,1600.0,183.77,183.79,183.48,183.56,1600.0
2020-01-21 11:55:00,183.56,183.57,183.42,183.44,2838.0,183.56,183.57,183.42,183.44,2838.0
2020-01-21 12:00:00,183.44,183.44,183.17,183.3,900.0,183.44,183.44,183.17,183.3,900.0
2020-01-21 12:05:00,183.53,183.91,183.53,183.89,1850.0,183.53,183.91,183.53,183.89,1850.0
2020-01-21 12:10:00,183.88,183.96,183.69,183.75,1100.0,183.88,183.96,183.69,183.75,1100.0
2020-01-21 12:15:00,183.74,183.92,183.74,183.92,1400.0,183.74,183.92,183.74,183.92,1400.0
2020-01-21 12:20:00,183.82,183.94,183.82,183.94,510.0,183.82,183.94,183.82,183.94,510.0
2020-01-21 12:25:00,184.01,184.02,183.83,183.91,1300.0,184.01,184.02,183.83,183.91,1300.0
2020-01-21 12:30:00,183.73,183.86,183.73,183.82,1899.0,183.73,183.86,183.73,183.82,1899.0
2020-01-21 12:35:00,183.87,183.94,183.63,183.63,1400.0,183.87,183.94,183.63,183.63,1400.0
2020-01-21 12:40:00,183.64,184.0,183.55,183.92,2978.0,183.64,184.0,183.55,183.92,2978.0
2020-01-21 12:45:00,183.84,183.84,183.56,183.56,2169.0,183.84,183.84,183.56,183.56,2169.0
2020-01-21 12:50:00,183.46,183.57,183.45,183.57,800.0,183.46,183.57,183.45,183.57,800.0
2020-01-21 12:55:00,183.69,183.8,183.54,183.64,1000.0,183.69,183.8,183.54,183.64,1000.0
2020-01-21 13:00:00,183.78,183.9,183.78,183.88,932.0,183.78,183.9,183.78,183.88,932.0
2020-01-21 13:05:00,183.93,184.03,183.8,183.9,2565.0,183.93,184.03,183.8,183.9,2565.0
2020-01-21 13:10:00,183.93,183.93,183.8,183.83,1250.0,183.93,183.93,183.8,183.83,1250.0
2020-01-21 13:15:00,183.7,183.7,183.49,183.49,1385.0,183.7,183.7,183.49,183.49,1385.0
2020-01-21 13:20:00,183.4,183.51,183.33,183.39,900.0,183.4,183.51,183.33,183.39,900.0
2020-01-21 13:25:00,183.48,183.48,183.46,183.46,200.0,183.48,183.48,183.46,183.46,200.0
2020-01-21 13:30:00,183.53,183.61,183.12,183.15,3400.0,183.53,183.61,183.12,183.15,3400.0
2020-01-21 13:35:00,183.22,183.22,182.88,183.21,1271.0,183.22,183.22,182.88,183.21,1271.0
2020-01-21 13:40:00,183.15,183.15,182.91,182.91,1745.0,183.15,183.15,182.91,182.91,1745.0
2020-01-21 13:45:00,182.98,183.01,182.68,182.85,2700.0,182.98,183.01,182.68,182.85,2700.0
2020-01-21 13:50:00,182.68,182.78,182.52,182.62,4369.0,182.68,182.78,182.52,182.62,4369.0
2020-01-21 13:55:00,182.63,182.78,182.63,182.78,1850.0,182.63,182.78,182.63,182.78,1850.0
2020-01-21 14:00:00,182.55,182.62,182.42,182.62,1000.0,182.55,182.62,182.42,182.62,1000.0
2020-01-21 14:05:00,182.64,182.74,182.59,182.74,800.0,182.64,182.74,182.59,182.74,800.0
2020-01-21 14:10:00,182.68,182.71,182.68,182.71,200.0,182.68,182.71,182.68,182.71,200.0
2020-01-21 14:15:00,182.73,182.93,182.63,182.81,1401.0,182.73,182.93,182.63,182.81,1401.0
2020-01-21 14:20:00,182.75,182.75,182.59,182.65,800.0,182.75,182.75,182.59,182.65,800.0
2020-01-21 14:25:00,182.71,182.86,182.62,182.64,700.0,182.71,182.86,182.62,182.64,700.0
2020-01-21 14:30:00,182.68,182.79,182.61,182.61,1000.0,182.68,182.79,182.61,182.61,1000.0
2020-01-21 14:35:00,182.59,182.59,182.39,182.55,1101.0,182.59,182.59,182.39,182.55,1101.0
2020-01-21 14:40:00,182.4,182.56,182.38,182.56,1000.0,182.4,182.56,182.38,182.56,1000.0
2020-01-21 14:45:00,182.51,182.6,182.45,182.52,1900.0,182.51,182.6,182.45,182.52,1900.0
2020-01-21 14:50:00,182.54,182.54,182.41,182.54,1800.0,182.54,182.54,182.41,182.54,1800.0
2020-01-21 14:55:00,182.59,182.74,182.55,182.64,1500.0,182.59,182.74,182.55,182.64,1500.0
2020-01-21 15:00:00,182.71,182.89,182.71,182.89,2403.0,182.71,182.89,182.71,182.89,2403.0
2020-01-21 15:05:00,183.05,183.05,182.82,182.92,420.0,183.05,183.05,182.82,182.92,420.0
2020-01-21 15:10:00,182.93,183.05,182.92,182.92,3903.0,182.93,183.05,182.92,182.92,3903.0
2020-01-21 15:15:00,182.84,182.95,182.77,182.77,1994.0,182.84,182.95,182.77,182.77,1994.0
2020-01-21 15:20:00,182.84,182.9,182.77,182.86,1835.0,182.84,182.9,182.77,182.86,1835.0
2020-01-21 15:25:00,182.87,183.15,182.86,183.15,5210.0,182.87,183.15,182.86,183.15,5210.0
2020-01-21 15:30:00,183.1,183.27,182.99,183.0,6400.0,183.1,183.27,182.99,183.0,6400.0
2020-01-21 15:35:00,182.87,182.97,182.71,182.97,4809.0,182.87,182.97,182.71,182.97,4809.0
2020-01-21 15:40:00,182.89,182.97,182.49,182.63,12306.0,182.89,182.97,182.49,182.63,12306.0
2020-01-21 15:45:00,182.71,183.02,182.15,182.31,23442.0,182.71,183.02,182.15,182.31,23442.0
2020-01-21 15:50:00,182.37,182.38,181.86,181.96,4497.0,182.37,182.38,181.86,181.96,4497.0
2020-01-21 15:55:00,182.04,182.27,181.77,181.84,20560.0,182.04,182.27,181.77,181.84,20560.0
2020-01-22 09:30:00,183.34,184.59,182.32,184.19,6643.0,183.34,184.59,182.32,184.19,6643.0
2020-01-22 09:35:00,184.51,184.61,184.07,184.48,1468.0,184.51,184.61,184.07,184.48,1468.0
2020-01-22 09:40:00,184.8,184.94,184.01,184.43,1450.0,184.8,184.94,184.01,184.43,1450.0
2020-01-22 09:45:00,183.83,184.24,183.83,184.1,1840.0,183.83,184.24,183.83,184.1,1840.0
2020-01-22 09:50:00,183.91,184.49,183.74,183.96,1504.0,183.91,184.49,183.74,183.96,1504.0
2020-01-22 09:55:00,183.94,184.67,183.94,184.63,1000.0,183.94,184.67,183.94,184.63,1000.0
2020-01-22 10:00:00,184.5,184.96,184.48,184.7,1440.0,184.5,184.96,184.48,184.7,1440.0
2020-01-22 10:05:00,184.68,184.72,184.45,184.65,569.0,184.68,184.72,184.45,184.65,569.0
2020-01-22 10:10:00,184.83,185.01,184.83,184.91,1155.0,184.83,185.01,184.83,184.91,1155.0
2020-01-22 10:15:00,184.94,185.56,184.94,185.51,2100.0,184.94,185.56,184.94,185.51,2100.0
2020-01-22 10:20:00,185.36,185.82,185.36,185.53,3100.0,185.36,185.82,185.36,185.53,3100.0
2020-01-22 10:25:00,185.62,185.62,185.2,185.2,3405.0,185.62,185.62,185.2,185.2,3405.0
2020-01-22 10:30:00,185.11,185.53,185.1,185.53,6820.0,185.11,185.53,185.1,185.53,6820.0
2020-01-22 10:35:00,185.58,185.69,185.44,185.69,2200.0,185.58,185.69,185.44,185.69,2200.0
2020-01-22 10:40:00,185.7,185.81,185.7,185.8,800.0,185.7,185.81,185.7,185.8,800.0
2020-01-22 10:45:00,185.77,185.92,185.46,185.62,4900.0,185.77,185.92,185.46,185.62,4900.0
2020-01-22 10:50:00,185.43,185.66,185.4,185.61,3793.0,185.43,185.66,185.4,185.61,3793.0
2020-01-22 10:55:00,185.74,185.74,185.67,185.7,600.0,185.74,185.74,185.67,185.7,600.0
2020-01-22 11:00:00,185.57,185.58,185.25,185.36,6003.0,185.57,185.58,185.25,185.36,6003.0
2020-01-22 11:05:00,185.21,185.32,185.01,185.17,2194.0,185.21,185.32,185.01,185.17,2194.0
2020-01-22 11:10:00,185.01,185.38,184.93,185.21,9465.0,185.01,185.38,184.93,185.21,9465.0
2020-01-22 11:15:00,185.08,185.23,184.99,185.12,10599.0,185.08,185.23,184.99,185.12,10599.0
2020-01-22 11:20:00,185.16,185.27,185.09,185.1,7082.0,185.16,185.27,185.09,185.1,7082.0
2020-01-22 11:25:00,185.01,185.35,185.01,185.35,2011.0,185.01,185.35,185.01,185.35,2011.0
2020-01-22 11:30:00,185.32,185.71,185.32,185.69,1200.0,185.32,185.71,185.32,185.69,1200.0
2020-01-22 11:35:00,185.73,185.73,185.08,185.08,1692.0,185.73,185.73,185.08,185.08,1692.0
2020-01-22 11:40:00,185.07,185.07,184.49,184.83,2700.0,185.07,185.07,184.49,184.83,2700.0
2020-01-22 11:45:00,184.81,184.89,184.69,184.75,1347.0,184.81,184.89,184.69,184.75,1347.0
2020-01-22 11:50:00,184.72,185.17,184.68,185.17,3301.0,184.72,185.17,184.68,185.17,3301.0
2020-01-22 11:55:00,184.95,185.11,184.77,185.11,3529.0,184.95,185.11,184.77,185.11,3529.0
2020-01-22 12:00:00,185.2,185.39,185.14,185.14,1756.0,185.2,185.39,185.14,185.14,1756.0
2020-01-22 12:05:00,185.11,185.17,185.05,185.16,1944.0,185.11,185.17,185.05,185.16,1944.0
2020-01-22 12:10:00,185.29,185.3,184.99,185.26,5647.0,185.29,185.3,184.99,185.26,5647.0
2020-01-22 12:15:00,185.08,185.35,185.07,185.19,4620.0,185.08,185.35,185.07,185.19,4620.0
2020-01-22 12:20:00,185.21,185.36,185.05,185.14,10036.0,185.21,185.36,185.05,185.14,10036.0
2020-01-22 12:25:00,185.23,185.61,185.2,185.34,4502.0,185.23,185.61,185.2,185.34,4502.0
2020-01-22 12:30:00,185.28,185.5,185.28,185.5,820.0,185.28,185.5,185.28,185.5,820.0
2020-01-22 12:35:00,185.51,185.6,185.18,185.22,2500.0,185.51,185.6,185.18,185.22,2500.0
2020-01-22 12:40:00,185.22,185.44,185.19,185.33,2800.0,185.22,185.44,185.19,185.33,2800.0
2020-01-22 12:45:00,185.39,185.57,185.38,185.47,4188.0,185.39,185.57,185.38,185.47,4188.0
2020-01-22 12:50:00,185.34,185.38,185.29,185.29,500.0,185.34,185.38,185.29,185.29,500.0
2020-01-22 12:55:00,185.32,185.6,185.32,185.6,6293.0,185.32,185.6,185.32,185.6,6293.0
2020-01-22 13:00:00,185.58,185.64,185.4,185.49,2328.0,185.58,185.64,185.4,185.49,2328.0
2020-01-22 13:05:00,185.58,185.7,185.51,185.69,2600.0,185.58,185.7,185.51,185.69,2600.0
2020-01-22 13:10:00,185.91,186.18,185.83,185.98,1582.0,185.91,186.18,185.83,185.98,1582.0
2020-01-22 13:15:00,185.96,186.02,185.9,186.02,300.0,185.96,186.02,185.9,186.02,300.0
2020-01-22 13:20:00,185.94,185.94,185.63,185.76,2800.0,185.94,185.94,185.63,185.76,2800.0
2020-01-22 13:25:00,185.71,186.05,185.71,186.05,2368.0,185.71,186.05,185.71,186.05,2368.0
2020-01-22 13:30:00,185.85,186.0,185.85,185.91,1350.0,185.85,186.0,185.85,185.91,1350.0
2020-01-22 13:35:00,185.85,186.16,185.85,185.99,8808.0,185.85,186.16,185.85,185.99,8808.0
2020-01-22 13:40:00,186.11,186.11,185.75,185.83,24936.0,186.11,186.11,185.75,185.83,24936.0
2020-01-22 13:45:00,185.81,185.98,185.7,185.7,1869.0,185.81,185.98,185.7,185.7,1869.0
2020-01-22 13:50:00,185.66,185.66,185.32,185.32,1600.0,185.66,185.66,185.32,185.32,1600.0
2020-01-22 13:55:00,185.33,185.33,184.65,184.65,7690.0,185.33,185.33,184.65,184.65,7690.0
2020-01-22 14:00:00,184.74,184.76,184.68,184.68,1020.0,184.74,184.76,184.68,184.68,1020.0
2020-01-22 14:05:00,184.86,185.36,184.8,185.24,7633.0,184.86,185.36,184.8,185.24,7633.0
2020-01-22 14:10:00,185.18,185.19,185.03,185.03,1111.0,185.18,185.19,185.03,185.03,1111.0
2020-01-22 14:15:00,184.89,184.94,184.88,184.94,800.0,184.89,184.94,184.88,184.94,800.0
2020-01-22 14:20:00,184.93,185.04,184.81,185.04,1541.0,184.93,185.04,184.81,185.04,1541.0
2020-01-22 14:25:00,184.9,184.9,184.78,184.79,500.0,184.9,184.9,184.78,184.79,500.0
2020-01-22 14:30:00,184.69,184.88,184.68,184.82,835.0,184.69,184.88,184.68,184.82,835.0
2020-01-22 14:35:00,184.95,184.95,184.79,184.83,900.0,184.95,184.95,184.79,184.83,900.0
2020-01-22 14:40:00,184.8,184.82,184.67,184.67,810.0,184.8,184.82,184.67,184.67,810.0
2020-01-22 14:45:00,184.63,184.68,184.55,184.55,802.0,184.63,184.68,184.55,184.55,802.0
2020-01-22 14:50:00,184.53,184.95,184.53,184.66,1208.0,184.53,184.95,184.53,184.66,1208.0
2020-01-22 14:55:00,184.75,184.75,184.58,184.62,1346.0,184.75,184.75,184.58,184.62,1346.0
2020-01-22 15:00:00,184.57,184.57,184.34,184.34,800.0,184.57,184.57,184.34,184.34,800.0
2020-01-22 15:05:00,184.36,184.36,184.11,184.19,1277.0,184.36,184.36,184.11,184.19,1277.0
2020-01-22 15:10:00,184.11,184.11,183.81,183.81,2052.0,184.11,184.11,183.81,183.81,2052.0
2020-01-22 15:15:00,183.66,183.66,183.2,183.39,3384.0,183.66,183.66,183.2,183.39,3384.0
2020-01-22 15:20:00,183.16,183.21,183.0,183.03,2314.0,183.16,183.21,183.0,183.03,2314.0
2020-01-22 15:25:00,183.0,183.31,182.93,182.96,4617.0,183.0,183.31,182.93,182.96,4617.0
2020-01-22 15:30:00,183.09,183.1,182.97,183.02,4543.0,183.09,183.1,182.97,183.02,4543.0
2020-01-22 15:35:00,183.05,183.26,182.94,182.99,3040.0,183.05,183.26,182.94,182.99,3040.0
2020-01-22 15:40:00,182.99,183.08,182.84,182.86,3199.0,182.99,183.08,182.84,182.86,3199.0
2020-01-22 15:45:00,182.84,183.71,182.84,183.52,8153.0,182.84,183.71,182.84,183.52,8153.0
2020-01-22 15:50:00,183.59,183.88,183.27,183.7,13991.0,183.59,183.88,183.27,183.7,13991.0
2020-01-22 15:55:00,183.7,183.9,183.24,183.42,19021.0,183.7,183.9,183.24,183.42,19021.0
2020-01-23 09:30:00,184.14,184.89,182.6,184.35,4594.0,184.14,184.89,182.6,184.35,4594.0
2020-01-23 09:35:00,184.18,184.81,183.36,184.11,7284.0,184.18,184.81,183.36,184.11,7284.0
2020-01-23 09:40:00,184.14,184.42,182.98,183.68,5877.0,184.14,184.42,182.98,183.68,5877.0
2020-01-23 09:45:00,183.65,184.25,183.6,183.89,4529.0,183.65,184.25,183.6,183.89,4529.0
2020-01-23 09:50:00,183.92,184.15,183.75,183.96,9125.0,183.92,184.15,183.75,183.96,9125.0
2020-01-23 09:55:00,183.76,184.42,183.75,184.11,2802.0,183.76,184.42,183.75,184.11,2802.0
2020-01-23 10:00:00,183.82,184.1,183.79,184.1,616.0,183.82,184.1,183.79,184.1,616.0
2020-01-23 10:05:00,184.0,184.28,183.82,183.86,3705.0,184.0,184.28,183.82,183.86,3705.0
2020-01-23 10:10:00,184.04,184.11,183.87,183.88,1300.0,184.04,184.11,183.87,183.88,1300.0
2020-01-23 10:15:00,184.13,184.18,183.99,184.0,2300.0,184.13,184.18,183.99,184.0,2300.0
2020-01-23 10:20:00,184.07,184.36,184.01,184.36,2544.0,184.07,184.36,184.01,184.36,2544.0
2020-01-23 10:25:00,184.38,184.88,184.27,184.88,1000.0,184.38,184.88,184.27,184.88,1000.0
2020-01-23 10:30:00,184.87,184.87,184.65,184.65,2357.0,184.87,184.87,184.65,184.65,2357.0
2020-01-23 10:35:00,184.53,184.89,184.53,184.66,1996.0,184.53,184.89,184.53,184.66,1996.0
2020-01-23 10:40:00,184.67,184.97,184.56,184.89,1800.0,184.67,184.97,184.56,184.89,1800.0
2020-01-23 10:45:00,184.77,184.96,184.63,184.96,1500.0,184.77,184.96,184.63,184.96,1500.0
2020-01-23 10:50:00,184.85,184.98,184.82,184.83,800.0,184.85,184.98,184.82,184.83,800.0
2020-01-23 10:55:00,184.88,184.94,184.71,184.94,2195.0,184.88,184.94,184.71,184.94,2195.0
2020-01-23 11:00:00,184.71,184.94,184.55,184.69,1950.0,184.71,184.94,184.55,184.69,1950.0
2020-01-23 11:05:00,184.69,184.86,184.66,184.78,800.0,184.69,184.86,184.66,184.78,800.0
2020-01-23 11:10:00,184.63,184.98,184.63,184.98,1684.0,184.63,184.98,184.63,184.98,1684.0
2020-01-23 11:15:00,184.93,185.15,184.79,185.02,3765.0,184.93,185.15,184.79,185.02,3765.0
2020-01-23 11:20:00,185.14,185.47,185.14,185.34,1200.0,185.14,185.47,185.14,185.34,1200.0
2020-01-23 11:25:00,185.5,185.5,184.73,184.95,700.0,185.5,185.5,184.73,184.95,700.0
2020-01-23 11:30:00,184.84,184.96,184.64,184.77,1171.0,184.84,184.96,184.64,184.77,1171.0
2020-01-23 11:35:00,184.84,185.65,184.83,185.65,6543.0,184.84,185.65,184.83,185.65,6543.0
2020-01-23 11:40:00,185.43,185.43,185.28,185.39,300.0,185.43,185.43,185.28,185.39,300.0
2020-01-23 11:45:00,185.42,185.42,184.91,184.91,8063.0,185.42,185.42,184.91,184.91,8063.0
2020-01-23 11:50:00,184.93,185.05,184.93,185.0,800.0,184.93,185.05,184.93,185.0,800.0
2020-01-23 11:55:00,185.0,185.1,184.88,185.1,1781.0,185.0,185.1,184.88,185.1,1781.0
2020-01-23 12:00:00,185.12,185.27,185.07,185.27,1522.0,185.12,185.27,185.07,185.27,1522.0
2020-01-23 12:05:00,185.29,185.64,185.09,185.64,4147.0,185.29,185.64,185.09,185.64,4147.0
2020-01-23 12:10:00,185.53,185.6,185.21,185.28,6401.0,185.53,185.6,185.21,185.28,6401.0
2020-01-23 12:15:00,185.3,185.76,185.25,185.4,4817.0,185.3,185.76,185.25,185.4,4817.0
2020-01-23 12:20:00,185.4,185.4,185.19,185.2,1800.0,185.4,185.4,185.19,185.2,1800.0
2020-01-23 12:25:00,185.32,185.61,185.2,185.52,1433.0,185.32,185.61,185.2,185.52,1433.0
2020-01-23 12:30:00,185.45,185.65,185.45,185.55,836.0,185.45,185.65,185.45,185.55,836.0
2020-01-23 12:35:00,185.59,185.63,185.44,185.44,519.0,185.59,185.63,185.44,185.44,519.0
2020-01-23 12:40:00,185.29,185.29,185.16,185.16,900.0,185.29,185.29,185.16,185.16,900.0
2020-01-23 12:45:00,185.2,185.39,185.2,185.31,1019.0,185.2,185.39,185.2,185.31,1019.0
2020-01-23 12:50:00,185.21,185.49,185.21,185.46,1823.0,185.21,185.49,185.21,185.46,1823.0
2020-01-23 12:55:00,185.48,185.61,185.05,185.61,8136.0,185.48,185.61,185.05,185.61,8136.0
2020-01-23 13:00:00,185.44,185.44,185.09,185.09,3668.0,185.44,185.44,185.09,185.09,3668.0
2020-01-23 13:05:00,185.0,185.08,184.94,185.08,600.0,185.0,185.08,184.94,185.08,600.0
2020-01-23 13:10:00,185.16,185.16,185.0,185.0,996.0,185.16,185.16,185.0,185.0,996.0
2020-01-23 13:15:00,184.99,185.03,184.93,185.03,400.0,184.99,185.03,184.93,185.03,400.0
2020-01-23 13:20:00,185.14,185.27,185.04,185.24,3531.0,185.14,185.27,185.04,185.24,3531.0
2020-01-23 13:25:00,185.25,185.25,185.04,185.04,2103.0,185.25,185.25,185.04,185.04,2103.0
2020-01-23 13:30:00,185.01,185.08,185.01,185.03,1131.0,185.01,185.08,185.01,185.03,1131.0
2020-01-23 13:35:00,185.01,185.09,184.89,184.98,1400.0,185.01,185.09,184.89,184.98,1400.0
2020-01-23 13:40:00,184.89,185.08,184.88,185.02,2279.0,184.89,185.08,184.88,185.02,2279.0
2020-01-23 13:45:00,185.11,185.26,185.11,185.12,2250.0,185.11,185.26,185.11,185.12,2250.0
2020-01-23 13:50:00,185.25,185.45,185.25,185.43,900.0,185.25,185.45,185.25,185.43,900.0
2020-01-23 13:55:00,185.29,185.41,185.17,185.17,400.0,185.29,185.41,185.17,185.17,400.0
2020-01-23 14:00:00,185.39,185.57,185.39,185.51,1200.0,185.39,185.57,185.39,185.51,1200.0
2020-01-23 14:05:00,185.38,185.52,185.38,185.52,700.0,185.38,185.52,185.38,185.52,700.0
2020-01-23 14:10:00,185.57,185.69,185.56,185.68,1120.0,185.57,185.69,185.56,185.68,1120.0
2020-01-23 14:15:00,185.67,185.67,185.5,185.58,1200.0,185.67,185.67,185.5,185.58,1200.0
2020-01-23 14:20:00,185.63,185.63,185.55,185.55,999.0,185.63,185.63,185.55,185.55,999.0
2020-01-23 14:25:00,185.35,185.35,185.24,185.24,700.0,185.35,185.35,185.24,185.24,700.0
2020-01-23 14:30:00,185.43,185.43,185.27,185.29,800.0,185.43,185.43,185.27,185.29,800.0
2020-01-23 14:35:00,185.36,185.8,185.32,185.8,2200.0,185.36,185.8,185.32,185.8,2200.0
2020-01-23 14:40:00,185.67,186.0,185.67,185.98,3739.0,185.67,186.0,185.67,185.98,3739.0
2020-01-23 14:45:00,185.9,186.02,185.35,185.55,4600.0,185.9,186.02,185.35,185.55,4600.0
2020-01-23 14:50:00,185.48,186.1,185.48,185.99,2415.0,185.48,186.1,185.48,185.99,2415.0
2020-01-23 14:55:00,185.98,186.09,185.96,186.03,1615.0,185.98,186.09,185.96,186.03,1615.0
2020-01-23 15:00:00,185.92,186.03,185.74,185.82,3669.0,185.92,186.03,185.74,185.82,3669.0
2020-01-23 15:05:00,185.75,185.75,185.67,185.75,300.0,185.75,185.75,185.67,185.75,300.0
2020-01-23 15:10:00,185.68,185.91,185.67,185.91,4369.0,185.68,185.91,185.67,185.91,4369.0
2020-01-23 15:15:00,185.92,186.02,185.84,185.98,1900.0,185.92,186.02,185.84,185.98,1900.0
2020-01-23 15:20:00,186.01,186.04,185.92,185.92,1400.0,186.01,186.04,185.92,185.92,1400.0
2020-01-23 15:25:00,185.89,185.95,185.79,185.91,1699.0,185.89,185.95,185.79,185.91,1699.0
2020-01-23 15:30:00,185.87,185.94,185.86,185.94,1300.0,185.87,185.94,185.86,185.94,1300.0
2020-01-23 15:35:00,185.9,185.94,185.74,185.93,3451.0,185.9,185.94,185.74,185.93,3451.0
2020-01-23 15:40:00,185.93,186.01,185.78,186.0,3800.0,185.93,186.01,185.78,186.0,3800.0
2020-01-23 15:45:00,186.01,186.1,185.87,185.89,2800.0,186.01,186.1,185.87,185.89,2800.0
2020-01-23 15:50:00,185.93,185.93,185.69,185.78,4000.0,185.93,185.93,185.69,185.78,4000.0
2020-01-23 15:55:00,185.68,185.78,185.3,185.42,25717.0,185.68,185.78,185.3,185.42,25717.0
2020-01-24 09:30:00,186.87,187.86,186.07,187.31,6307.0,186.87,187.86,186.07,187.31,6307.0
2020-01-24 09:35:00,187.6,188.0,187.36,187.38,3456.0,187.6,188.0,187.36,187.38,3456.0
2020-01-24 09:40:00,187.92,188.48,187.35,188.48,1435.0,187.92,188.48,187.35,188.48,1435.0
2020-01-24 09:45:00,188.21,188.21,187.56,187.94,2835.0,188.21,188.21,187.56,187.94,2835.0
2020-01-24 09:50:00,187.99,188.58,187.79,188.18,2000.0,187.99,188.58,187.79,188.18,2000.0
2020-01-24 09:55:00,187.85,188.65,187.85,188.47,2593.0,187.85,188.65,187.85,188.47,2593.0
2020-01-24 10:00:00,188.59,188.7,188.32,188.5,3376.0,188.59,188.7,188.32,188.5,3376.0
2020-01-24 10:05:00,188.8,188.8,188.05,188.41,5271.0,188.8,188.8,188.05,188.41,5271.0
2020-01-24 10:10:00,188.54,188.84,188.54,188.84,1476.0,188.54,188.84,188.54,188.84,1476.0
2020-01-24 10:15:00,188.85,188.85,188.35,188.36,1351.0,188.85,188.85,188.35,188.36,1351.0
2020-01-24 10:20:00,188.43,188.76,188.23,188.5,3508.0,188.43,188.76,188.23,188.5,3508.0
2020-01-24 10:25:00,188.39,188.65,188.22,188.29,6936.0,188.39,188.65,188.22,188.29,6936.0
2020-01-24 10:30:00,188.29,188.29,187.87,188.07,4307.0,188.29,188.29,187.87,188.07,4307.0
2020-01-24 10:35:00,188.32,188.38,188.32,188.38,600.0,188.32,188.38,188.32,188.38,600.0
2020-01-24 10:40:00,188.36,188.54,188.33,188.53,2652.0,188.36,188.54,188.33,188.53,2652.0
2020-01-24 10:45:00,188.42,188.77,188.28,188.43,5922.0,188.42,188.77,188.28,188.43,5922.0
2020-01-24 10:50:00,188.38,188.75,188.01,188.05,5200.0,188.38,188.75,188.01,188.05,5200.0
2020-01-24 10:55:00,188.34,188.38,188.0,188.04,5177.0,188.34,188.38,188.0,188.04,5177.0
2020-01-24 11:00:00,188.11,188.48,188.11,188.2,1350.0,188.11,188.48,188.11,188.2,1350.0
2020-01-24 11:05:00,188.09,188.21,188.03,188.2,2985.0,188.09,188.21,188.03,188.2,2985.0
2020-01-24 11:10:00,188.24,188.43,188.19,188.29,15582.0,188.24,188.43,188.19,188.29,15582.0
2020-01-24 11:15:00,188.28,188.28,187.61,187.73,3000.0,188.28,188.28,187.61,187.73,3000.0
2020-01-24 11:20:00,187.73,187.73,187.22,187.37,2077.0,187.73,187.73,187.22,187.37,2077.0
2020-01-24 11:25:00,187.44,187.5,187.34,187.49,550.0,187.44,187.5,187.34,187.49,550.0
2020-01-24 11:30:00,187.55,187.69,187.49,187.6,4003.0,187.55,187.69,187.49,187.6,4003.0
2020-01-24 11:35:00,187.58,187.58,187.41,187.55,1200.0,187.58,187.58,187.41,187.55,1200.0
2020-01-24 11:40:00,187.5,187.51,186.96,186.97,749.0,187.5,187.51,186.96,186.97,749.0
2020-01-24 11:45:00,186.96,186.96,186.62,186.95,1800.0,186.96,186.96,186.62,186.95,1800.0
2020-01-24 11:50:00,187.11,187.11,186.86,186.94,1239.0,187.11,187.11,186.86,186.94,1239.0
2020-01-24 11:55:00,187.06,187.06,186.5,186.64,2500.0,187.06,187.06,186.5,186.64,2500.0
2020-01-24 12:00:00,186.81,186.81,186.06,186.19,2200.0,186.81,186.81,186.06,186.19,2200.0
2020-01-24 12:05:00,186.25,186.25,185.44,185.67,6999.0,186.25,186.25,185.44,185.67,6999.0
2020-01-24 12:10:00,185.61,185.81,185.38,185.77,17321.0,185.61,185.81,185.38,185.77,17321.0
2020-01-24 12:15:00,185.6,185.7,184.79,184.83,4467.0,185.6,185.7,184.79,184.83,4467.0
2020-01-24 12:20:00,184.82,185.06,184.73,185.0,2808.0,184.82,185.06,184.73,185.0,2808.0
2020-01-24 12:25:00,185.32,185.45,185.12,185.45,1550.0,185.32,185.45,185.12,185.45,1550.0
2020-01-24 12:30:00,185.63,185.89,185.63,185.81,2421.0,185.63,185.89,185.63,185.81,2421.0
2020-01-24 12:35:00,185.81,185.94,185.77,185.91,1100.0,185.81,185.94,185.77,185.91,1100.0
2020-01-24 12:40:00,185.96,186.1,185.9,185.95,2107.0,185.96,186.1,185.9,185.95,2107.0
2020-01-24 12:45:00,185.94,186.11,185.78,186.11,2460.0,185.94,186.11,185.78,186.11,2460.0
2020-01-24 12:50:00,185.99,186.03,185.8,186.0,1000.0,185.99,186.03,185.8,186.0,1000.0
2020-01-24 12:55:00,185.9,185.92,185.75,185.91,1400.0,185.9,185.92,185.75,185.91,1400.0
2020-01-24 13:00:00,185.9,185.9,185.64,185.64,1025.0,185.9,185.9,185.64,185.64,1025.0
2020-01-24 13:05:00,185.5,185.77,185.5,185.62,1100.0,185.5,185.77,185.5,185.62,1100.0
2020-01-24 13:10:00,185.57,185.62,185.46,185.53,750.0,185.57,185.62,185.46,185.53,750.0
2020-01-24 13:15:00,185.53,185.84,185.53,185.75,1607.0,185.53,185.84,185.53,185.75,1607.0
2020-01-24 13:20:00,185.82,185.93,185.69,185.93,1400.0,185.82,185.93,185.69,185.93,1400.0
2020-01-24 13:25:00,185.97,186.03,185.69,185.7,2300.0,185.97,186.03,185.69,185.7,2300.0
2020-01-24 13:30:00,185.77,185.77,185.59,185.71,601.0,185.77,185.77,185.59,185.71,601.0
2020-01-24 13:35:00,185.61,185.64,185.44,185.61,1994.0,185.61,185.64,185.44,185.61,1994.0
2020-01-24 13:40:00,185.53,185.53,185.2,185.24,1100.0,185.53,185.53,185.2,185.24,1100.0
2020-01-24 13:45:00,185.19,185.23,184.82,184.89,2250.0,185.19,185.23,184.82,184.89,2250.0
2020-01-24 13:50:00,184.48,184.74,184.47,184.72,2450.0,184.48,184.74,184.47,184.72,2450.0
2020-01-24 13:55:00,184.72,184.72,184.11,184.13,4160.0,184.72,184.72,184.11,184.13,4160.0
2020-01-24 14:00:00,184.36,184.5,184.22,184.43,1500.0,184.36,184.5,184.22,184.43,1500.0
2020-01-24 14:05:00,184.51,184.77,184.46,184.71,2501.0,184.51,184.77,184.46,184.71,2501.0
2020-01-24 14:10:00,184.59,184.65,184.03,184.04,2732.0,184.59,184.65,184.03,184.04,2732.0
2020-01-24 14:15:00,184.01,184.07,183.52,183.52,1445.0,184.01,184.07,183.52,183.52,1445.0
2020-01-24 14:20:00,183.64,183.64,183.27,183.37,2110.0,183.64,183.64,183.27,183.37,2110.0
2020-01-24 14:25:00,183.43,183.65,183.22,183.24,5200.0,183.43,183.65,183.22,183.24,5200.0
2020-01-24 14:30:00,183.43,183.53,183.16,183.27,20363.0,183.43,183.53,183.16,183.27,20363.0
2020-01-24 14:35:00,183.3,183.43,183.15,183.28,7660.0,183.3,183.43,183.15,183.28,7660.0
2020-01-24 14:40:00,183.48,183.61,183.13,183.13,6862.0,183.48,183.61,183.13,183.13,6862.0
2020-01-24 14:45:00,183.23,183.42,183.06,183.25,3295.0,183.23,183.42,183.06,183.25,3295.0
2020-01-24 14:50:00,183.53,183.53,183.15,183.22,11671.0,183.53,183.53,183.15,183.22,11671.0
2020-01-24 14:55:00,183.21,183.81,183.15,183.75,12431.0,183.21,183.81,183.15,183.75,12431.0
2020-01-24 15:00:00,183.81,184.27,183.81,183.88,4000.0,183.81,184.27,183.81,183.88,4000.0
2020-01-24 15:05:00,183.96,184.07,183.66,184.06,3112.0,183.96,184.07,183.66,184.06,3112.0
2020-01-24 15:10:00,184.29,184.42,184.24,184.37,2703.0,184.29,184.42,184.24,184.37,2703.0
2020-01-24 15:15:00,184.51,184.51,184.33,184.4,2148.0,184.51,184.51,184.33,184.4,2148.0
2020-01-24 15:20:00,184.37,184.57,184.23,184.3,2500.0,184.37,184.57,184.23,184.3,2500.0
2020-01-24 15:25:00,184.33,184.33,183.93,183.97,3482.0,184.33,184.33,183.93,183.97,3482.0
2020-01-24 15:30:00,184.03,184.04,183.72,183.85,3787.0,184.03,184.04,183.72,183.85,3787.0
2020-01-24 15:35:00,183.95,184.38,183.95,184.22,2800.0,183.95,184.38,183.95,184.22,2800.0
2020-01-24 15:40:00,184.18,184.2,183.99,184.16,3951.0,184.18,184.2,183.99,184.16,3951.0
2020-01-24 15:45:00,184.09,184.38,184.04,184.35,4917.0,184.09,184.38,184.04,184.35,4917.0
2020-01-24 15:50:00,184.37,184.89,184.01,184.82,9487.0,184.37,184.89,184.01,184.82,9487.0
2020-01-24 15:55:00,184.76,185.21,184.71,185.11,20632.0,184.76,185.21,184.71,185.11,20632.0
2020-01-27 09:30:00,180.63,180.9,180.36,180.89,1000.0,180.63,180.9,180.36,180.89,1000.0
2020-01-27 09:35:00,178.51,180.7,178.51,179.96,23795.0,178.51,180.7,178.51,179.96,23795.0
2020-01-27 09:40:00,180.03,180.9,180.03,180.16,6312.0,180.03,180.9,180.03,180.16,6312.0
2020-01-27 09:45:00,180.64,181.16,180.27,180.95,10082.0,180.64,181.16,180.27,180.95,10082.0
2020-01-27 09:50:00,180.86,181.62,180.85,181.19,6630.0,180.86,181.62,180.85,181.19,6630.0
2020-01-27 09:55:00,181.09,181.36,180.75,181.17,2654.0,181.09,181.36,180.75,181.17,2654.0
2020-01-27 10:00:00,181.24,181.29,180.51,180.76,15591.0,181.24,181.29,180.51,180.76,15591.0
2020-01-27 10:05:00,180.68,181.06,180.17,180.96,2420.0,180.68,181.06,180.17,180.96,2420.0
2020-01-27 10:10:00,180.85,180.94,180.65,180.88,1000.0,180.85,180.94,180.65,180.88,1000.0
2020-01-27 10:15:00,180.89,180.94,180.65,180.65,2200.0,180.89,180.94,180.65,180.65,2200.0
2020-01-27 10:20:00,180.52,181.13,180.52,181.13,600.0,180.52,181.13,180.52,181.13,600.0
2020-01-27 10:25:00,181.55,181.71,181.18,181.61,1620.0,181.55,181.71,181.18,181.61,1620.0
2020-01-27 10:30:00,181.87,181.87,181.34,181.34,1000.0,181.87,181.87,181.34,181.34,1000.0
2020-01-27 10:35:00,181.63,181.79,181.57,181.69,1100.0,181.63,181.79,181.57,181.69,1100.0
2020-01-27 10:40:00,181.77,181.89,181.11,181.89,6357.0,181.77,181.89,181.11,181.89,6357.0
2020-01-27 10:45:00,181.83,181.83,181.47,181.49,1095.0,181.83,181.83,181.47,181.49,1095.0
2020-01-27 10:50:00,181.5,181.58,181.49,181.58,200.0,181.5,181.58,181.49,181.58,200.0
2020-01-27 10:55:00,181.24,181.25,180.93,181.11,519.0,181.24,181.25,180.93,181.11,519.0
2020-01-27 11:00:00,181.04,181.5,180.9,181.35,4845.0,181.04,181.5,180.9,181.35,4845.0
2020-01-27 11:05:00,181.26,181.37,181.25,181.27,600.0,181.26,181.37,181.25,181.27,600.0
2020-01-27 11:10:00,181.2,181.44,181.06,181.13,2112.0,181.2,181.44,181.06,181.13,2112.0
2020-01-27 11:15:00,181.06,181.34,181.06,181.27,1100.0,181.06,181.34,181.06,181.27,1100.0
2020-01-27 11:20:00,181.17,181.59,181.1,181.59,1620.0,181.17,181.59,181.1,181.59,1620.0
2020-01-27 11:25:00,181.67,181.77,181.34,181.77,1317.0,181.67,181.77,181.34,181.77,1317.0
2020-01-27 11:30:00,181.95,182.25,181.84,182.25,3900.0,181.95,182.25,181.84,182.25,3900.0
2020-01-27 11:35:00,182.37,182.77,182.37,182.5,1400.0,182.37,182.77,182.37,182.5,1400.0
2020-01-27 11:40:00,182.59,182.83,182.51,182.83,1837.0,182.59,182.83,182.51,182.83,1837.0
2020-01-27 11:45:00,182.69,182.74,182.61,182.73,3110.0,182.69,182.74,182.61,182.73,3110.0
2020-01-27 11:50:00,182.73,183.11,182.72,182.94,18157.0,182.73,183.11,182.72,182.94,18157.0
2020-01-27 11:55:00,182.96,183.31,182.93,183.11,1215.0,182.96,183.31,182.93,183.11,1215.0
2020-01-27 12:00:00,183.19,183.25,182.5,182.5,3850.0,183.19,183.25,182.5,182.5,3850.0
2020-01-27 12:05:00,182.58,182.59,182.17,182.39,700.0,182.58,182.59,182.17,182.39,700.0
2020-01-27 12:10:00,182.53,182.55,181.94,182.03,3100.0,182.53,182.55,181.94,182.03,3100.0
2020-01-27 12:15:00,182.23,182.51,182.0,182.23,1718.0,182.23,182.51,182.0,182.23,1718.0
2020-01-27 12:20:00,182.46,182.91,182.45,182.85,1200.0,182.46,182.91,182.45,182.85,1200.0
2020-01-27 12:25:00,182.76,183.03,182.71,183.03,1438.0,182.76,183.03,182.71,183.03,1438.0
2020-01-27 12:30:00,182.91,183.26,182.91,183.26,450.0,182.91,183.26,182.91,183.26,450.0
2020-01-27 12:35:00,183.19,183.33,183.15,183.28,600.0,183.19,183.33,183.15,183.28,600.0
2020-01-27 12:40:00,183.17,183.3,183.15,183.3,600.0,183.17,183.3,183.15,183.3,600.0
2020-01-27 12:45:00,183.22,183.55,183.1,183.54,1700.0,183.22,183.55,183.1,183.54,1700.0
2020-01-27 12:50:00,183.48,183.48,183.38,183.38,400.0,183.48,183.48,183.38,183.38,400.0
2020-01-27 12:55:00,183.19,183.33,182.92,183.13,2874.0,183.19,183.33,182.92,183.13,2874.0
2020-01-27 13:00:00,183.05,183.14,183.02,183.13,1071.0,183.05,183.14,183.02,183.13,1071.0
2020-01-27 13:05:00,183.09,183.25,183.01,183.25,1601.0,183.09,183.25,183.01,183.25,1601.0
2020-01-27 13:10:00,183.23,183.56,183.18,183.56,2631.0,183.23,183.56,183.18,183.56,2631.0
2020-01-27 13:15:00,183.69,183.96,183.69,183.94,600.0,183.69,183.96,183.69,183.94,600.0
2020-01-27 13:20:00,184.01,184.01,183.82,183.98,1495.0,184.01,184.01,183.82,183.98,1495.0
2020-01-27 13:25:00,183.83,183.88,183.83,183.88,300.0,183.83,183.88,183.83,183.88,300.0
2020-01-27 13:30:00,183.84,184.05,183.84,184.03,1100.0,183.84,184.05,183.84,184.03,1100.0
2020-01-27 13:35:00,184.13,184.24,184.04,184.24,1000.0,184.13,184.24,184.04,184.24,1000.0
2020-01-27 13:40:00,184.14,184.14,184.09,184.09,300.0,184.14,184.14,184.09,184.09,300.0
2020-01-27 13:45:00,184.01,184.1,184.01,184.09,601.0,184.01,184.1,184.01,184.09,601.0
2020-01-27 13:50:00,184.08,184.08,184.06,184.06,400.0,184.08,184.08,184.06,184.06,400.0
2020-01-27 13:55:00,184.07,184.23,184.07,184.23,528.0,184.07,184.23,184.07,184.23,528.0
2020-01-27 14:00:00,184.16,184.16,184.03,184.1,1200.0,184.16,184.16,184.03,184.1,1200.0
2020-01-27 14:05:00,184.09,184.09,183.99,183.99,200.0,184.09,184.09,183.99,183.99,200.0
2020-01-27 14:10:00,183.97,183.97,183.58,183.59,1750.0,183.97,183.97,183.58,183.59,1750.0
2020-01-27 14:15:00,183.9,184.01,183.76,183.76,838.0,183.9,184.01,183.76,183.76,838.0
2020-01-27 14:20:00,183.62,183.96,183.56,183.92,7795.0,183.62,183.96,183.56,183.92,7795.0
2020-01-27 14:25:00,184.01,184.17,184.0,184.08,892.0,184.01,184.17,184.0,184.08,892.0
2020-01-27 14:30:00,184.12,184.14,184.02,184.02,450.0,184.12,184.14,184.02,184.02,450.0
2020-01-27 14:35:00,184.15,184.15,183.99,184.0,200.0,184.15,184.15,183.99,184.0,200.0
2020-01-27 14:40:00,183.94,183.96,183.86,183.96,300.0,183.94,183.96,183.86,183.96,300.0
2020-01-27 14:45:00,183.44,183.44,183.3,183.3,200.0,183.44,183.44,183.3,183.3,200.0
2020-01-27 14:50:00,183.21,183.21,183.0,183.05,1244.0,183.21,183.21,183.0,183.05,1244.0
2020-01-27 14:55:00,183.07,183.5,183.07,183.4,1400.0,183.07,183.5,183.07,183.4,1400.0
2020-01-27 15:00:00,183.35,183.35,182.8,183.08,2459.0,183.35,183.35,182.8,183.08,2459.0
2020-01-27 15:05:00,183.14,183.31,183.11,183.3,1500.0,183.14,183.31,183.11,183.3,1500.0
2020-01-27 15:10:00,183.11,183.13,182.79,183.07,5716.0,183.11,183.13,182.79,183.07,5716.0
2020-01-27 15:15:00,183.0,183.36,183.0,183.36,500.0,183.0,183.36,183.0,183.36,500.0
2020-01-27 15:20:00,183.23,183.37,183.08,183.23,1946.0,183.23,183.37,183.08,183.23,1946.0
2020-01-27 15:25:00,183.21,183.32,183.07,183.14,1500.0,183.21,183.32,183.07,183.14,1500.0
2020-01-27 15:30:00,183.11,183.26,183.04,183.16,1700.0,183.11,183.26,183.04,183.16,1700.0
2020-01-27 15:35:00,183.08,183.1,182.71,183.01,2618.0,183.08,183.1,182.71,183.01,2618.0
2020-01-27 15:40:00,183.09,183.14,182.58,182.58,3521.0,183.09,183.14,182.58,182.58,3521.0
2020-01-27 15:45:00,182.6,182.82,182.39,182.49,5872.0,182.6,182.82,182.39,182.49,5872.0
2020-01-27 15:50:00,182.44,182.8,182.43,182.5,9085.0,182.44,182.8,182.43,182.5,9085.0
2020-01-27 15:55:00,182.59,182.8,182.45,182.59,23628.0,182.59,182.8,182.45,182.59,23628.0
2020-01-28 09:30:00,183.5,184.01,183.38,183.44,4499.0,183.5,184.01,183.38,183.44,4499.0
2020-01-28 09:35:00,183.45,183.78,182.53,182.53,7949.0,183.45,183.78,182.53,182.53,7949.0
2020-01-28 09:40:00,182.5,183.26,182.45,183.25,500.0,182.5,183.26,182.45,183.25,500.0
2020-01-28 09:45:00,183.26,184.24,183.24,184.24,1400.0,183.26,184.24,183.24,184.24,1400.0
2020-01-28 09:50:00,184.57,184.59,183.91,184.1,1407.0,184.57,184.59,183.91,184.1,1407.0
2020-01-28 09:55:00,184.7,185.25,184.7,185.23,900.0,184.7,185.25,184.7,185.23,900.0
2020-01-28 10:00:00,185.06,185.06,184.72,184.76,900.0,185.06,185.06,184.72,184.76,900.0
2020-01-28 10:05:00,185.09,185.36,184.96,185.1,1325.0,185.09,185.36,184.96,185.1,1325.0
2020-01-28 10:10:00,185.41,185.41,184.41,184.41,3365.0,185.41,185.41,184.41,184.41,3365.0
2020-01-28 10:15:00,184.65,185.29,184.41,184.46,3590.0,184.65,185.29,184.41,184.46,3590.0
2020-01-28 10:20:00,184.49,184.88,184.35,184.88,745.0,184.49,184.88,184.35,184.88,745.0
2020-01-28 10:25:00,184.71,184.87,184.5,184.58,1576.0,184.71,184.87,184.5,184.58,1576.0
2020-01-28 10:30:00,184.28,184.57,184.28,184.57,300.0,184.28,184.57,184.28,184.57,300.0
2020-01-28 10:35:00,184.5,184.81,184.41,184.81,1474.0,184.5,184.81,184.41,184.81,1474.0
2020-01-28 10:40:00,184.65,184.65,184.51,184.52,600.0,184.65,184.65,184.51,184.52,600.0
2020-01-28 10:45:00,184.54,184.58,184.43,184.58,306.0,184.54,184.58,184.43,184.58,306.0
2020-01-28 10:50:00,184.25,184.34,184.08,184.34,1000.0,184.25,184.34,184.08,184.34,1000.0
2020-01-28 10:55:00,184.31,184.43,184.13,184.13,1783.0,184.31,184.43,184.13,184.13,1783.0
2020-01-28 11:00:00,184.14,184.21,183.83,183.83,1540.0,184.14,184.21,183.83,183.83,1540.0
2020-01-28 11:05:00,183.95,184.35,183.95,184.24,1991.0,183.95,184.35,183.95,184.24,1991.0
2020-01-28 11:10:00,184.25,184.39,184.16,184.39,2101.0,184.25,184.39,184.16,184.39,2101.0
2020-01-28 11:15:00,184.7,184.94,184.7,184.94,1745.0,184.7,184.94,184.7,184.94,1745.0
2020-01-28 11:20:00,185.17,185.18,184.83,184.83,500.0,185.17,185.18,184.83,184.83,500.0
2020-01-28 11:25:00,185.08,185.08,184.7,184.71,3700.0,185.08,185.08,184.7,184.71,3700.0
2020-01-28 11:30:00,184.75,184.76,184.67,184.71,918.0,184.75,184.76,184.67,184.71,918.0
2020-01-28 11:35:00,184.82,184.97,184.31,184.67,2462.0,184.82,184.97,184.31,184.67,2462.0
2020-01-28 11:40:00,184.73,184.8,184.73,184.79,300.0,184.73,184.8,184.73,184.79,300.0
2020-01-28 11:45:00,184.64,184.85,184.64,184.85,662.0,184.64,184.85,184.64,184.85,662.0
2020-01-28 11:50:00,184.89,185.22,184.89,185.22,400.0,184.89,185.22,184.89,185.22,400.0
2020-01-28 11:55:00,185.14,185.14,184.88,184.88,1000.0,185.14,185.14,184.88,184.88,1000.0
2020-01-28 12:00:00,184.88,184.88,184.51,184.51,500.0,184.88,184.88,184.51,184.51,500.0
2020-01-28 12:05:00,184.74,184.81,184.72,184.73,600.0,184.74,184.81,184.72,184.73,600.0
2020-01-28 12:10:00,184.73,184.73,184.73,184.73,0.0,184.73,184.73,184.73,184.73,0.0
2020-01-28 12:15:00,185.17,185.28,185.17,185.28,400.0,185.17,185.28,185.17,185.28,400.0
2020-01-28 12:20:00,185.19,185.34,185.19,185.27,1200.0,185.19,185.34,185.19,185.27,1200.0
2020-01-28 12:25:00,185.33,185.33,184.97,184.97,3900.0,185.33,185.33,184.97,184.97,3900.0
2020-01-28 12:30:00,184.93,184.97,184.93,184.93,600.0,184.93,184.97,184.93,184.93,600.0
2020-01-28 12:35:00,184.79,184.8,184.61,184.61,500.0,184.79,184.8,184.61,184.61,500.0
2020-01-28 12:40:00,184.61,184.62,184.48,184.5,502.0,184.61,184.62,184.48,184.5,502.0
2020-01-28 12:45:00,184.53,184.54,184.45,184.45,576.0,184.53,184.54,184.45,184.45,576.0
2020-01-28 12:50:00,184.25,184.35,184.13,184.3,865.0,184.25,184.35,184.13,184.3,865.0
2020-01-28 12:55:00,184.23,184.23,183.99,184.03,625.0,184.23,184.23,183.99,184.03,625.0
2020-01-28 13:00:00,183.98,183.99,183.94,183.99,1188.0,183.98,183.99,183.94,183.99,1188.0
2020-01-28 13:05:00,184.0,184.01,183.71,183.72,900.0,184.0,184.01,183.71,183.72,900.0
2020-01-28 13:10:00,183.71,183.92,183.7,183.92,800.0,183.71,183.92,183.7,183.92,800.0
2020-01-28 13:15:00,184.05,184.06,183.97,184.06,700.0,184.05,184.06,183.97,184.06,700.0
2020-01-28 13:20:00,184.18,184.18,184.15,184.18,615.0,184.18,184.18,184.15,184.18,615.0
2020-01-28 13:25:00,184.18,184.18,184.08,184.1,646.0,184.18,184.18,184.08,184.1,646.0
2020-01-28 13:30:00,184.1,184.1,184.1,184.1,0.0,184.1,184.1,184.1,184.1,0.0
2020-01-28 13:35:00,184.19,184.28,184.16,184.28,540.0,184.19,184.28,184.16,184.28,540.0
2020-01-28 13:40:00,184.37,184.37,184.37,184.37,100.0,184.37,184.37,184.37,184.37,100.0
2020-01-28 13:45:00,184.4,184.44,184.4,184.44,200.0,184.4,184.44,184.4,184.44,200.0
2020-01-28 13:50:00,184.4,184.4,184.4,184.4,100.0,184.4,184.4,184.4,184.4,100.0
2020-01-28 13:55:00,184.41,184.52,184.39,184.43,1420.0,184.41,184.52,184.39,184.43,1420.0
2020-01-28 14:00:00,184.36,184.38,184.34,184.38,312.0,184.36,184.38,184.34,184.38,312.0
2020-01-28 14:05:00,184.36,184.36,184.25,184.28,800.0,184.36,184.36,184.25,184.28,800.0
2020-01-28 14:10:00,184.21,184.36,184.2,184.31,1000.0,184.21,184.36,184.2,184.31,1000.0
2020-01-28 14:15:00,184.33,184.33,184.04,184.04,2680.0,184.33,184.33,184.04,184.04,2680.0
2020-01-28 14:20:00,184.16,184.2,184.07,184.07,600.0,184.16,184.2,184.07,184.07,600.0
2020-01-28 14:25:00,184.1,184.11,184.01,184.03,600.0,184.1,184.11,184.01,184.03,600.0
2020-01-28 14:30:00,184.0,184.17,183.97,184.17,1593.0,184.0,184.17,183.97,184.17,1593.0
2020-01-28 14:35:00,184.35,184.39,184.26,184.29,1185.0,184.35,184.39,184.26,184.29,1185.0
2020-01-28 14:40:00,184.4,184.4,184.27,184.37,520.0,184.4,184.4,184.27,184.37,520.0
2020-01-28 14:45:00,184.33,184.34,184.25,184.25,400.0,184.33,184.34,184.25,184.25,400.0
2020-01-28 14:50:00,184.25,184.26,184.01,184.08,1200.0,184.25,184.26,184.01,184.08,1200.0
2020-01-28 14:55:00,183.88,184.07,183.88,184.06,400.0,183.88,184.07,183.88,184.06,400.0
2020-01-28 15:00:00,184.01,184.03,183.82,183.82,742.0,184.01,184.03,183.82,183.82,742.0
2020-01-28 15:05:00,183.82,184.02,183.82,183.91,500.0,183.82,184.02,183.82,183.91,500.0
2020-01-28 15:10:00,183.9,184.01,183.9,184.01,600.0,183.9,184.01,183.9,184.01,600.0
2020-01-28 15:15:00,183.95,184.16,183.95,183.98,2978.0,183.95,184.16,183.95,183.98,2978.0
2020-01-28 15:20:00,184.08,184.29,184.01,184.17,1500.0,184.08,184.29,184.01,184.17,1500.0
2020-01-28 15:25:00,184.11,184.3,184.11,184.24,2200.0,184.11,184.3,184.11,184.24,2200.0
2020-01-28 15:30:00,184.2,184.43,184.2,184.22,1800.0,184.2,184.43,184.2,184.22,1800.0
2020-01-28 15:35:00,184.16,184.18,183.96,183.99,900.0,184.16,184.18,183.96,183.99,900.0
2020-01-28 15:40:00,184.01,184.14,184.01,184.14,1000.0,184.01,184.14,184.01,184.14,1000.0
2020-01-28 15:45:00,184.27,184.46,184.24,184.34,1905.0,184.27,184.46,184.24,184.34,1905.0
2020-01-28 15:50:00,184.28,184.37,184.11,184.23,2454.0,184.28,184.37,184.11,184.23,2454.0
2020-01-28 15:55:00,184.27,184.44,184.15,184.41,11080.0,184.27,184.44,184.15,184.41,11080.0
2020-01-29 09:30:00,185.89,185.89,184.9,185.64,3371.0,185.89,185.89,184.9,185.64,3371.0
2020-01-29 09:35:00,184.81,185.48,183.9,183.9,1732.0,184.81,185.48,183.9,183.9,1732.0
2020-01-29 09:40:00,184.71,185.01,183.9,184.64,500.0,184.71,185.01,183.9,184.64,500.0
2020-01-29 09:45:00,184.69,184.7,183.62,183.62,200.0,184.69,184.7,183.62,183.62,200.0
2020-01-29 09:50:00,183.74,184.32,183.73,184.25,495.0,183.74,184.32,183.73,184.25,495.0
2020-01-29 09:55:00,183.82,183.87,183.55,183.55,599.0,183.82,183.87,183.55,183.55,599.0
2020-01-29 10:00:00,183.71,183.71,182.9,182.9,4579.0,183.71,183.71,182.9,182.9,4579.0
2020-01-29 10:05:00,183.23,183.59,183.23,183.46,1248.0,183.23,183.59,183.23,183.46,1248.0
2020-01-29 10:10:00,183.19,184.37,183.06,184.37,4208.0,183.19,184.37,183.06,184.37,4208.0
2020-01-29 10:15:00,183.81,183.98,183.6,183.98,700.0,183.81,183.98,183.6,183.98,700.0
2020-01-29 10:20:00,183.96,184.5,183.96,184.5,300.0,183.96,184.5,183.96,184.5,300.0
2020-01-29 10:25:00,184.7,184.92,184.28,184.92,700.0,184.7,184.92,184.28,184.92,700.0
2020-01-29 10:30:00,184.94,185.13,184.73,184.9,753.0,184.94,185.13,184.73,184.9,753.0
2020-01-29 10:35:00,184.67,184.8,184.29,184.62,1400.0,184.67,184.8,184.29,184.62,1400.0
2020-01-29 10:40:00,184.99,185.0,184.82,184.82,680.0,184.99,185.0,184.82,184.82,680.0
2020-01-29 10:45:00,184.73,184.98,184.73,184.98,200.0,184.73,184.98,184.73,184.98,200.0
2020-01-29 10:50:00,184.98,184.98,184.98,184.98,0.0,184.98,184.98,184.98,184.98,0.0
2020-01-29 10:55:00,184.55,184.81,184.55,184.8,600.0,184.55,184.81,184.55,184.8,600.0
2020-01-29 11:00:00,184.9,184.9,184.76,184.76,457.0,184.9,184.9,184.76,184.76,457.0
2020-01-29 11:05:00,184.64,184.74,184.64,184.74,200.0,184.64,184.74,184.64,184.74,200.0
2020-01-29 11:10:00,184.78,184.86,184.55,184.56,400.0,184.78,184.86,184.55,184.56,400.0
2020-01-29 11:15:00,184.59,184.59,184.18,184.19,200.0,184.59,184.59,184.18,184.19,200.0
2020-01-29 11:20:00,184.42,184.83,184.38,184.55,13600.0,184.42,184.83,184.38,184.55,13600.0
2020-01-29 11:25:00,184.31,184.73,184.3,184.64,6100.0,184.31,184.73,184.3,184.64,6100.0
2020-01-29 11:30:00,184.75,184.76,184.49,184.49,832.0,184.75,184.76,184.49,184.49,832.0
2020-01-29 11:35:00,184.57,184.77,184.08,184.24,8694.0,184.57,184.77,184.08,184.24,8694.0
2020-01-29 11:40:00,184.37,184.5,184.0,184.31,2664.0,184.37,184.5,184.0,184.31,2664.0
2020-01-29 11:45:00,184.34,184.47,184.33,184.47,400.0,184.34,184.47,184.33,184.47,400.0
2020-01-29 11:50:00,184.57,184.98,184.54,184.82,6297.0,184.57,184.98,184.54,184.82,6297.0
2020-01-29 11:55:00,184.81,184.81,184.39,184.46,3101.0,184.81,184.81,184.39,184.46,3101.0
2020-01-29 12:00:00,184.46,184.59,184.2,184.55,1800.0,184.46,184.59,184.2,184.55,1800.0
2020-01-29 12:05:00,184.44,184.58,184.42,184.58,500.0,184.44,184.58,184.42,184.58,500.0
2020-01-29 12:10:00,184.77,184.77,184.76,184.77,100.0,184.77,184.77,184.76,184.77,100.0
2020-01-29 12:15:00,184.77,184.77,184.77,184.77,0.0,184.77,184.77,184.77,184.77,0.0
2020-01-29 12:20:00,184.73,184.76,184.7,184.76,900.0,184.73,184.76,184.7,184.76,900.0
2020-01-29 12:25:00,184.88,185.03,184.88,184.92,550.0,184.88,185.03,184.88,184.92,550.0
2020-01-29 12:30:00,185.19,185.19,184.95,184.95,1164.0,185.19,185.19,184.95,184.95,1164.0
2020-01-29 12:35:00,184.93,184.93,184.7,184.7,1744.0,184.93,184.93,184.7,184.7,1744.0
2020-01-29 12:40:00,184.9,184.9,184.71,184.71,400.0,184.9,184.9,184.71,184.71,400.0
2020-01-29 12:45:00,184.71,184.73,184.64,184.73,500.0,184.71,184.73,184.64,184.73,500.0
2020-01-29 12:50:00,184.67,184.7,184.5,184.55,1019.0,184.67,184.7,184.5,184.55,1019.0
2020-01-29 12:55:00,184.42,184.65,184.33,184.44,5105.0,184.42,184.65,184.33,184.44,5105.0
2020-01-29 13:00:00,184.45,184.49,184.33,184.48,2452.0,184.45,184.49,184.33,184.48,2452.0
2020-01-29 13:05:00,184.48,184.48,184.25,184.41,600.0,184.48,184.48,184.25,184.41,600.0
2020-01-29 13:10:00,184.38,184.69,184.37,184.69,1305.0,184.38,184.69,184.37,184.69,1305.0
2020-01-29 13:15:00,184.58,184.79,184.42,184.42,1800.0,184.58,184.79,184.42,184.42,1800.0
2020-01-29 13:20:00,184.47,184.47,184.47,184.47,100.0,184.47,184.47,184.47,184.47,100.0
2020-01-29 13:25:00,184.53,184.81,184.53,184.81,619.0,184.53,184.81,184.53,184.81,619.0
2020-01-29 13:30:00,184.66,184.78,184.66,184.78,200.0,184.66,184.78,184.66,184.78,200.0
2020-01-29 13:35:00,184.78,184.8,184.66,184.79,800.0,184.78,184.8,184.66,184.79,800.0
2020-01-29 13:40:00,184.81,184.81,184.69,184.7,400.0,184.81,184.81,184.69,184.7,400.0
2020-01-29 13:45:00,184.72,184.75,184.65,184.65,400.0,184.72,184.75,184.65,184.65,400.0
2020-01-29 13:50:00,184.6,184.8,184.58,184.8,2585.0,184.6,184.8,184.58,184.8,2585.0
2020-01-29 13:55:00,184.85,184.85,184.73,184.73,400.0,184.85,184.85,184.73,184.73,400.0
2020-01-29 14:00:00,184.88,185.02,184.86,185.01,507.0,184.88,185.02,184.86,185.01,507.0
2020-01-29 14:05:00,185.03,185.06,184.9,185.0,850.0,185.03,185.06,184.9,185.0,850.0
2020-01-29 14:10:00,184.91,184.98,184.85,184.87,2320.0,184.91,184.98,184.85,184.87,2320.0
2020-01-29 14:15:00,184.88,185.0,184.87,184.99,1300.0,184.88,185.0,184.87,184.99,1300.0
2020-01-29 14:20:00,184.99,185.03,184.8,184.86,3300.0,184.99,185.03,184.8,184.86,3300.0
2020-01-29 14:25:00,184.83,184.83,184.67,184.79,1710.0,184.83,184.83,184.67,184.79,1710.0
2020-01-29 14:30:00,184.85,185.26,184.83,185.26,2065.0,184.85,185.26,184.83,185.26,2065.0
2020-01-29 14:35:00,185.14,185.3,185.03,185.27,1600.0,185.14,185.3,185.03,185.27,1600.0
2020-01-29 14:40:00,185.2,185.26,185.03,185.25,2900.0,185.2,185.26,185.03,185.25,2900.0
2020-01-29 14:45:00,185.14,185.26,185.02,185.18,1000.0,185.14,185.26,185.02,185.18,1000.0
2020-01-29 14:50:00,185.1,185.19,184.78,184.86,2001.0,185.1,185.19,184.78,184.86,2001.0
2020-01-29 14:55:00,184.63,184.63,184.2,184.2,1521.0,184.63,184.63,184.2,184.2,1521.0
2020-01-29 15:00:00,184.31,184.5,183.81,183.91,1942.0,184.31,184.5,183.81,183.91,1942.0
2020-01-29 15:05:00,183.9,184.17,183.85,184.03,4354.0,183.9,184.17,183.85,184.03,4354.0
2020-01-29 15:10:00,183.95,183.96,183.38,183.48,3683.0,183.95,183.96,183.38,183.48,3683.0
2020-01-29 15:15:00,183.42,183.73,183.28,183.58,4043.0,183.42,183.73,183.28,183.58,4043.0
2020-01-29 15:20:00,183.62,183.63,183.04,183.57,3320.0,183.62,183.63,183.04,183.57,3320.0
2020-01-29 15:25:00,183.59,183.78,183.5,183.63,2100.0,183.59,183.78,183.5,183.63,2100.0
2020-01-29 15:30:00,183.61,183.92,183.52,183.92,2157.0,183.61,183.92,183.52,183.92,2157.0
2020-01-29 15:35:00,183.91,184.05,183.9,183.93,1888.0,183.91,184.05,183.9,183.93,1888.0
2020-01-29 15:40:00,183.93,183.93,183.52,183.62,3759.0,183.93,183.93,183.52,183.62,3759.0
2020-01-29 15:45:00,183.5,183.52,182.72,183.04,13725.0,183.5,183.52,182.72,183.04,13725.0
2020-01-29 15:50:00,183.04,183.11,182.4,182.49,20355.0,183.04,183.11,182.4,182.49,20355.0
2020-01-29 15:55:00,182.49,182.77,182.25,182.5,37420.0,182.49,182.77,182.25,182.5,37420.0
2020-01-30 09:30:00,181.07,182.69,180.75,182.69,12055.0,181.07,182.69,180.75,182.69,12055.0
2020-01-30 09:35:00,182.06,183.85,182.05,183.11,3200.0,182.06,183.85,182.05,183.11,3200.0
2020-01-30 09:40:00,183.46,183.51,182.08,182.58,5915.0,183.46,183.51,182.08,182.58,5915.0
2020-01-30 09:45:00,182.63,182.63,182.04,182.06,4648.0,182.63,182.63,182.04,182.06,4648.0
2020-01-30 09:50:00,182.12,182.59,181.89,181.89,3109.0,182.12,182.59,181.89,181.89,3109.0
2020-01-30 09:55:00,182.27,182.84,182.12,182.51,9929.0,182.27,182.84,182.12,182.51,9929.0
2020-01-30 10:00:00,183.0,183.41,183.0,183.21,2128.0,183.0,183.41,183.0,183.21,2128.0
2020-01-30 10:05:00,183.4,185.32,183.23,184.87,26746.0,183.4,185.32,183.23,184.87,26746.0
2020-01-30 10:10:00,184.9,185.32,184.44,184.98,13681.0,184.9,185.32,184.44,184.98,13681.0
2020-01-30 10:15:00,185.37,185.48,184.89,185.1,2499.0,185.37,185.48,184.89,185.1,2499.0
2020-01-30 10:20:00,185.44,185.44,184.83,184.83,2025.0,185.44,185.44,184.83,184.83,2025.0
2020-01-30 10:25:00,184.52,185.34,184.51,185.34,1100.0,184.52,185.34,184.51,185.34,1100.0
2020-01-30 10:30:00,185.17,185.17,184.36,184.73,2063.0,185.17,185.17,184.36,184.73,2063.0
2020-01-30 10:35:00,184.68,184.8,183.99,183.99,3375.0,184.68,184.8,183.99,183.99,3375.0
2020-01-30 10:40:00,183.73,184.41,183.73,184.32,2224.0,183.73,184.41,183.73,184.32,2224.0
2020-01-30 10:45:00,184.37,184.6,184.02,184.6,4547.0,184.37,184.6,184.02,184.6,4547.0
2020-01-30 10:50:00,184.86,185.09,184.53,184.53,800.0,184.86,185.09,184.53,184.53,800.0
2020-01-30 10:55:00,184.32,184.46,183.72,183.88,4916.0,184.32,184.46,183.72,183.88,4916.0
2020-01-30 11:00:00,183.92,184.22,183.92,184.07,4400.0,183.92,184.22,183.92,184.07,4400.0
2020-01-30 11:05:00,184.04,184.04,183.7,183.7,600.0,184.04,184.04,183.7,183.7,600.0
2020-01-30 11:10:00,183.81,184.31,183.8,184.12,1133.0,183.81,184.31,183.8,184.12,1133.0
2020-01-30 11:15:00,184.23,184.27,184.08,184.08,2122.0,184.23,184.27,184.08,184.08,2122.0
2020-01-30 11:20:00,184.06,184.06,183.48,183.76,11000.0,184.06,184.06,183.48,183.76,11000.0
2020-01-30 11:25:00,183.77,183.77,183.22,183.5,2312.0,183.77,183.77,183.22,183.5,2312.0
2020-01-30 11:30:00,183.37,183.68,183.25,183.68,37729.0,183.37,183.68,183.25,183.68,37729.0
2020-01-30 11:35:00,183.68,184.2,183.67,184.2,2219.0,183.68,184.2,183.67,184.2,2219.0
2020-01-30 11:40:00,184.01,184.19,183.89,183.89,2043.0,184.01,184.19,183.89,183.89,2043.0
2020-01-30 11:45:00,184.04,184.11,183.84,183.84,1800.0,184.04,184.11,183.84,183.84,1800.0
2020-01-30 11:50:00,183.89,184.06,183.84,183.84,2227.0,183.89,184.06,183.84,183.84,2227.0
2020-01-30 11:55:00,183.93,183.93,183.37,183.37,7151.0,183.93,183.93,183.37,183.37,7151.0
2020-01-30 12:00:00,183.5,183.53,182.67,182.68,20820.0,183.5,183.53,182.67,182.68,20820.0
2020-01-30 12:05:00,182.61,182.64,182.24,182.64,2580.0,182.61,182.64,182.24,182.64,2580.0
2020-01-30 12:10:00,182.78,182.78,182.49,182.59,4257.0,182.78,182.78,182.49,182.59,4257.0
2020-01-30 12:15:00,182.64,182.87,182.32,182.42,13110.0,182.64,182.87,182.32,182.42,13110.0
2020-01-30 12:20:00,182.32,182.9,182.32,182.62,13617.0,182.32,182.9,182.32,182.62,13617.0
2020-01-30 12:25:00,182.55,182.79,182.38,182.55,6453.0,182.55,182.79,182.38,182.55,6453.0
2020-01-30 12:30:00,182.54,182.61,182.47,182.56,1266.0,182.54,182.61,182.47,182.56,1266.0
2020-01-30 12:35:00,182.6,182.6,182.22,182.33,2995.0,182.6,182.6,182.22,182.33,2995.0
2020-01-30 12:40:00,182.15,182.43,182.14,182.4,701.0,182.15,182.43,182.14,182.4,701.0
2020-01-30 12:45:00,182.24,182.31,182.0,182.02,2600.0,182.24,182.31,182.0,182.02,2600.0
2020-01-30 12:50:00,181.92,182.49,181.8,182.42,1135.0,181.92,182.49,181.8,182.42,1135.0
2020-01-30 12:55:00,182.32,182.43,182.02,182.16,2772.0,182.32,182.43,182.02,182.16,2772.0
2020-01-30 13:00:00,182.3,182.3,182.05,182.28,507.0,182.3,182.3,182.05,182.28,507.0
2020-01-30 13:05:00,182.19,182.29,182.0,182.09,3085.0,182.19,182.29,182.0,182.09,3085.0
2020-01-30 13:10:00,182.1,182.19,182.05,182.07,850.0,182.1,182.19,182.05,182.07,850.0
2020-01-30 13:15:00,182.19,182.22,181.89,181.89,1100.0,182.19,182.22,181.89,181.89,1100.0
2020-01-30 13:20:00,181.91,181.98,181.91,181.92,500.0,181.91,181.98,181.91,181.92,500.0
2020-01-30 13:25:00,182.12,182.12,181.96,181.98,1800.0,182.12,182.12,181.96,181.98,1800.0
2020-01-30 13:30:00,182.04,182.12,181.96,182.02,605.0,182.04,182.12,181.96,182.02,605.0
2020-01-30 13:35:00,181.98,181.98,181.98,181.98,100.0,181.98,181.98,181.98,181.98,100.0
2020-01-30 13:40:00,181.91,182.03,181.9,181.93,350.0,181.91,182.03,181.9,181.93,350.0
2020-01-30 13:45:00,182.0,182.12,182.0,182.03,1000.0,182.0,182.12,182.0,182.03,1000.0
2020-01-30 13:50:00,182.25,182.26,182.23,182.24,350.0,182.25,182.26,182.23,182.24,350.0
2020-01-30 13:55:00,182.3,182.3,182.1,182.21,1400.0,182.3,182.3,182.1,182.21,1400.0
2020-01-30 14:00:00,182.21,182.27,182.06,182.16,2222.0,182.21,182.27,182.06,182.16,2222.0
2020-01-30 14:05:00,182.17,182.49,182.09,182.49,13376.0,182.17,182.49,182.09,182.49,13376.0
2020-01-30 14:10:00,182.36,182.71,182.31,182.71,16918.0,182.36,182.71,182.31,182.71,16918.0
2020-01-30 14:15:00,182.52,182.59,182.39,182.55,1630.0,182.52,182.59,182.39,182.55,1630.0
2020-01-30 14:20:00,182.9,182.9,182.51,182.56,3904.0,182.9,182.9,182.51,182.56,3904.0
2020-01-30 14:25:00,182.7,182.94,182.67,182.67,2440.0,182.7,182.94,182.67,182.67,2440.0
2020-01-30 14:30:00,182.71,182.71,182.65,182.71,570.0,182.71,182.71,182.65,182.71,570.0
2020-01-30 14:35:00,182.94,182.94,182.83,182.83,300.0,182.94,182.94,182.83,182.83,300.0
2020-01-30 14:40:00,182.98,183.0,182.0,182.41,5500.0,182.98,183.0,182.0,182.41,5500.0
2020-01-30 14:45:00,182.23,182.97,182.23,182.97,600.0,182.23,182.97,182.23,182.97,600.0
2020-01-30 14:50:00,182.88,182.89,182.59,182.66,1204.0,182.88,182.89,182.59,182.66,1204.0
2020-01-30 14:55:00,182.86,183.03,182.7,182.82,1610.0,182.86,183.03,182.7,182.82,1610.0
2020-01-30 15:00:00,182.82,183.03,182.66,182.82,4220.0,182.82,183.03,182.66,182.82,4220.0
2020-01-30 15:05:00,182.82,182.93,182.49,182.49,4620.0,182.82,182.93,182.49,182.49,4620.0
2020-01-30 15:10:00,182.55,182.79,182.55,182.7,1308.0,182.55,182.79,182.55,182.7,1308.0
2020-01-30 15:15:00,182.79,182.79,182.32,182.7,2101.0,182.79,182.79,182.32,182.7,2101.0
2020-01-30 15:20:00,182.88,183.03,182.64,182.8,3791.0,182.88,183.03,182.64,182.8,3791.0
2020-01-30 15:25:00,182.92,183.12,182.81,182.97,2000.0,182.92,183.12,182.81,182.97,2000.0
2020-01-30 15:30:00,182.97,183.42,182.96,183.42,2220.0,182.97,183.42,182.96,183.42,2220.0
2020-01-30 15:35:00,183.5,183.57,183.19,183.22,3300.0,183.5,183.57,183.19,183.22,3300.0
2020-01-30 15:40:00,183.31,183.72,183.31,183.4,5582.0,183.31,183.72,183.31,183.4,5582.0
2020-01-30 15:45:00,183.44,183.52,183.3,183.37,5760.0,183.44,183.52,183.3,183.37,5760.0
2020-01-30 15:50:00,183.38,183.54,183.23,183.42,11864.0,183.38,183.54,183.23,183.42,11864.0
2020-01-30 15:55:00,183.28,183.92,183.28,183.92,26161.0,183.28,183.92,183.28,183.92,26161.0
2020-01-31 09:30:00,183.1,183.46,181.86,182.9,5384.0,183.1,183.46,181.86,182.9,5384.0
2020-01-31 09:35:00,182.74,182.95,181.91,182.58,989.0,182.74,182.95,181.91,182.58,989.0
2020-01-31 09:40:00,182.58,182.58,180.9,180.97,2178.0,182.58,182.58,180.9,180.97,2178.0
2020-01-31 09:45:00,181.11,181.82,181.11,181.71,1164.0,181.11,181.82,181.11,181.71,1164.0
2020-01-31 09:50:00,181.62,181.62,181.17,181.25,796.0,181.62,181.62,181.17,181.25,796.0
2020-01-31 09:55:00,181.36,182.13,181.2,182.12,1023.0,181.36,182.13,181.2,182.12,1023.0
2020-01-31 10:00:00,182.4,182.4,181.83,181.94,700.0,182.4,182.4,181.83,181.94,700.0
2020-01-31 10:05:00,181.81,181.82,181.5,181.5,247.0,181.81,181.82,181.5,181.5,247.0
2020-01-31 10:10:00,181.3,181.83,181.3,181.4,4046.0,181.3,181.83,181.3,181.4,4046.0
2020-01-31 10:15:00,181.39,181.79,181.25,181.46,3824.0,181.39,181.79,181.25,181.46,3824.0
2020-01-31 10:20:00,181.95,182.2,181.37,181.42,13499.0,181.95,182.2,181.37,181.42,13499.0
2020-01-31 10:25:00,181.58,181.67,181.33,181.35,1050.0,181.58,181.67,181.33,181.35,1050.0
2020-01-31 10:30:00,181.4,181.57,181.2,181.36,6485.0,181.4,181.57,181.2,181.36,6485.0
2020-01-31 10:35:00,181.15,181.26,180.59,180.64,2300.0,181.15,181.26,180.59,180.64,2300.0
2020-01-31 10:40:00,180.78,180.78,180.04,180.04,3474.0,180.78,180.78,180.04,180.04,3474.0
2020-01-31 10:45:00,179.98,180.19,179.77,180.11,5605.0,179.98,180.19,179.77,180.11,5605.0
2020-01-31 10:50:00,179.7,179.95,179.57,179.76,1303.0,179.7,179.95,179.57,179.76,1303.0
2020-01-31 10:55:00,179.83,179.83,179.26,179.66,3262.0,179.83,179.83,179.26,179.66,3262.0
2020-01-31 11:00:00,179.67,180.22,179.47,180.06,2150.0,179.67,180.22,179.47,180.06,2150.0
2020-01-31 11:05:00,180.06,180.06,179.53,179.53,701.0,180.06,180.06,179.53,179.53,701.0
2020-01-31 11:10:00,179.69,179.76,179.34,179.42,1300.0,179.69,179.76,179.34,179.42,1300.0
2020-01-31 11:15:00,179.2,179.83,178.81,179.74,1850.0,179.2,179.83,178.81,179.74,1850.0
2020-01-31 11:20:00,179.75,179.75,179.41,179.41,1175.0,179.75,179.75,179.41,179.41,1175.0
2020-01-31 11:25:00,179.28,179.37,178.85,179.03,9702.0,179.28,179.37,178.85,179.03,9702.0
2020-01-31 11:30:00,178.92,179.28,178.9,179.07,2366.0,178.92,179.28,178.9,179.07,2366.0
2020-01-31 11:35:00,179.28,179.29,178.75,178.78,1812.0,179.28,179.29,178.75,178.78,1812.0
2020-01-31 11:40:00,179.02,179.4,178.99,179.29,1363.0,179.02,179.4,178.99,179.29,1363.0
2020-01-31 11:45:00,179.29,179.29,179.29,179.29,0.0,179.29,179.29,179.29,179.29,0.0
2020-01-31 11:50:00,179.79,180.02,179.79,180.02,1265.0,179.79,180.02,179.79,180.02,1265.0
2020-01-31 11:55:00,179.99,180.24,179.99,180.24,1800.0,179.99,180.24,179.99,180.24,1800.0
2020-01-31 12:00:00,180.36,180.4,180.25,180.37,700.0,180.36,180.4,180.25,180.37,700.0
2020-01-31 12:05:00,180.3,180.3,180.03,180.07,800.0,180.3,180.3,180.03,180.07,800.0
2020-01-31 12:10:00,180.11,180.11,179.5,179.65,1600.0,180.11,180.11,179.5,179.65,1600.0
2020-01-31 12:15:00,179.59,179.62,179.44,179.5,2948.0,179.59,179.62,179.44,179.5,2948.0
2020-01-31 12:20:00,179.47,180.09,179.4,180.08,7185.0,179.47,180.09,179.4,180.08,7185.0
2020-01-31 12:25:00,180.13,180.13,179.89,180.04,1600.0,180.13,180.13,179.89,180.04,1600.0
2020-01-31 12:30:00,179.8,179.89,179.63,179.64,600.0,179.8,179.89,179.63,179.64,600.0
2020-01-31 12:35:00,179.51,179.65,179.32,179.65,500.0,179.51,179.65,179.32,179.65,500.0
2020-01-31 12:40:00,179.68,180.13,179.68,180.06,700.0,179.68,180.13,179.68,180.06,700.0
2020-01-31 12:45:00,180.02,180.3,179.97,180.07,1100.0,180.02,180.3,179.97,180.07,1100.0
2020-01-31 12:50:00,179.87,180.01,179.87,180.01,200.0,179.87,180.01,179.87,180.01,200.0
2020-01-31 12:55:00,180.26,180.26,180.26,180.26,100.0,180.26,180.26,180.26,180.26,100.0
2020-01-31 13:00:00,180.3,180.3,180.04,180.25,734.0,180.3,180.3,180.04,180.25,734.0
2020-01-31 13:05:00,180.11,180.33,180.09,180.17,3000.0,180.11,180.33,180.09,180.17,3000.0
2020-01-31 13:10:00,180.1,180.12,179.87,179.87,902.0,180.1,180.12,179.87,179.87,902.0
2020-01-31 13:15:00,179.98,180.07,179.98,180.07,200.0,179.98,180.07,179.98,180.07,200.0
2020-01-31 13:20:00,179.97,180.28,179.96,180.17,1000.0,179.97,180.28,179.96,180.17,1000.0
2020-01-31 13:25:00,180.2,180.26,180.04,180.2,1125.0,180.2,180.26,180.04,180.2,1125.0
2020-01-31 13:30:00,180.11,180.11,179.59,179.73,2100.0,180.11,180.11,179.59,179.73,2100.0
2020-01-31 13:35:00,179.87,179.87,179.55,179.55,2831.0,179.87,179.87,179.55,179.55,2831.0
2020-01-31 13:40:00,179.52,179.71,179.51,179.62,1700.0,179.52,179.71,179.51,179.62,1700.0
2020-01-31 13:45:00,179.71,180.17,179.71,180.17,1800.0,179.71,180.17,179.71,180.17,1800.0
2020-01-31 13:50:00,180.14,180.5,180.1,180.5,2200.0,180.14,180.5,180.1,180.5,2200.0
2020-01-31 13:55:00,180.65,180.7,180.41,180.7,1050.0,180.65,180.7,180.41,180.7,1050.0
2020-01-31 14:00:00,180.67,181.07,180.67,181.06,2898.0,180.67,181.07,180.67,181.06,2898.0
2020-01-31 14:05:00,181.03,181.05,180.77,180.87,2500.0,181.03,181.05,180.77,180.87,2500.0
2020-01-31 14:10:00,180.8,181.17,180.8,181.17,1800.0,180.8,181.17,180.8,181.17,1800.0
2020-01-31 14:15:00,181.25,181.26,181.04,181.12,2200.0,181.25,181.26,181.04,181.12,2200.0
2020-01-31 14:20:00,180.97,180.97,180.75,180.97,501.0,180.97,180.97,180.75,180.97,501.0
2020-01-31 14:25:00,180.74,180.76,180.65,180.65,400.0,180.74,180.76,180.65,180.65,400.0
2020-01-31 14:30:00,180.94,181.59,180.94,181.29,1614.0,180.94,181.59,180.94,181.29,1614.0
2020-01-31 14:35:00,181.49,181.54,181.42,181.54,600.0,181.49,181.54,181.42,181.54,600.0
2020-01-31 14:40:00,181.34,181.34,181.18,181.19,400.0,181.34,181.34,181.18,181.19,400.0
2020-01-31 14:45:00,180.94,181.18,180.94,180.98,731.0,180.94,181.18,180.94,180.98,731.0
2020-01-31 14:50:00,181.1,181.1,181.07,181.07,200.0,181.1,181.1,181.07,181.07,200.0
2020-01-31 14:55:00,181.29,181.4,181.27,181.27,600.0,181.29,181.4,181.27,181.27,600.0
2020-01-31 15:00:00,181.23,181.23,181.1,181.11,900.0,181.23,181.23,181.1,181.11,900.0
2020-01-31 15:05:00,181.15,181.18,180.88,181.01,1168.0,181.15,181.18,180.88,181.01,1168.0
2020-01-31 15:10:00,180.94,181.0,180.86,180.93,800.0,180.94,181.0,180.86,180.93,800.0
2020-01-31 15:15:00,180.84,180.98,180.59,180.9,3600.0,180.84,180.98,180.59,180.9,3600.0
2020-01-31 15:20:00,180.87,181.25,180.87,181.25,1003.0,180.87,181.25,180.87,181.25,1003.0
2020-01-31 15:25:00,181.15,181.22,181.09,181.11,895.0,181.15,181.22,181.09,181.11,895.0
2020-01-31 15:30:00,180.96,181.06,180.87,180.95,2127.0,180.96,181.06,180.87,180.95,2127.0
2020-01-31 15:35:00,180.93,180.93,180.39,180.59,5575.0,180.93,180.93,180.39,180.59,5575.0
2020-01-31 15:40:00,180.54,180.9,180.26,180.9,5371.0,180.54,180.9,180.26,180.9,5371.0
2020-01-31 15:45:00,180.75,181.01,180.67,180.69,2403.0,180.75,181.01,180.67,180.69,2403.0
2020-01-31 15:50:00,180.65,181.18,180.64,181.06,5001.0,180.65,181.18,180.64,181.06,5001.0
2020-01-31 15:55:00,181.09,181.14,180.78,180.86,12379.0,181.09,181.14,180.78,180.86,12379.0
2020-02-03 09:30:00,181.0,181.99,180.91,181.28,7234.0,181.0,181.99,180.91,181.28,7234.0
2020-02-03 09:35:00,181.12,181.63,180.79,180.92,2811.0,181.12,181.63,180.79,180.92,2811.0
2020-02-03 09:40:00,181.33,181.58,180.83,181.33,3152.0,181.33,181.58,180.83,181.33,3152.0
2020-02-03 09:45:00,181.36,181.5,181.02,181.2,2914.0,181.36,181.5,181.02,181.2,2914.0
2020-02-03 09:50:00,181.57,181.99,181.57,181.97,1100.0,181.57,181.99,181.57,181.97,1100.0
2020-02-03 09:55:00,181.3,181.8,181.29,181.8,300.0,181.3,181.8,181.29,181.8,300.0
2020-02-03 10:00:00,182.33,182.76,181.44,181.47,2389.0,182.33,182.76,181.44,181.47,2389.0
2020-02-03 10:05:00,181.46,181.46,180.62,180.77,1200.0,181.46,181.46,180.62,180.77,1200.0
2020-02-03 10:10:00,180.86,180.94,180.4,180.41,2707.0,180.86,180.94,180.4,180.41,2707.0
2020-02-03 10:15:00,180.64,181.75,180.63,181.74,2142.0,180.64,181.75,180.63,181.74,2142.0
2020-02-03 10:20:00,181.32,181.41,180.9,181.41,500.0,181.32,181.41,180.9,181.41,500.0
2020-02-03 10:25:00,181.04,181.2,181.01,181.2,300.0,181.04,181.2,181.01,181.2,300.0
2020-02-03 10:30:00,181.05,181.05,180.75,180.75,1970.0,181.05,181.05,180.75,180.75,1970.0
2020-02-03 10:35:00,180.69,181.09,180.53,180.89,12615.0,180.69,181.09,180.53,180.89,12615.0
2020-02-03 10:40:00,180.8,181.11,180.8,181.08,3096.0,180.8,181.11,180.8,181.08,3096.0
2020-02-03 10:45:00,181.05,181.05,180.56,180.68,7678.0,181.05,181.05,180.56,180.68,7678.0
2020-02-03 10:50:00,180.65,180.7,180.1,180.1,6861.0,180.65,180.7,180.1,180.1,6861.0
2020-02-03 10:55:00,180.25,180.69,180.25,180.26,3960.0,180.25,180.69,180.25,180.26,3960.0
2020-02-03 11:00:00,180.21,180.87,180.21,180.77,1500.0,180.21,180.87,180.21,180.77,1500.0
2020-02-03 11:05:00,180.87,180.93,180.67,180.91,1000.0,180.87,180.93,180.67,180.91,1000.0
2020-02-03 11:10:00,180.8,180.82,180.5,180.73,4676.0,180.8,180.82,180.5,180.73,4676.0
2020-02-03 11:15:00,180.74,181.39,180.73,181.1,9804.0,180.74,181.39,180.73,181.1,9804.0
2020-02-03 11:20:00,181.2,181.21,180.89,181.14,6695.0,181.2,181.21,180.89,181.14,6695.0
2020-02-03 11:25:00,181.13,181.26,180.91,181.11,13681.0,181.13,181.26,180.91,181.11,13681.0
2020-02-03 11:30:00,181.1,181.4,181.06,181.36,6475.0,181.1,181.4,181.06,181.36,6475.0
2020-02-03 11:35:00,181.4,181.4,181.04,181.25,4000.0,181.4,181.4,181.04,181.25,4000.0
2020-02-03 11:40:00,181.3,181.3,180.74,180.74,3203.0,181.3,181.3,180.74,180.74,3203.0
2020-02-03 11:45:00,180.85,180.88,180.52,180.64,5564.0,180.85,180.88,180.52,180.64,5564.0
2020-02-03 11:50:00,180.5,180.68,180.4,180.67,8346.0,180.5,180.68,180.4,180.67,8346.0
2020-02-03 11:55:00,180.99,181.17,180.8,180.97,7498.0,180.99,181.17,180.8,180.97,7498.0
2020-02-03 12:00:00,181.01,181.1,180.54,180.56,9432.0,181.01,181.1,180.54,180.56,9432.0
2020-02-03 12:05:00,180.7,180.92,180.7,180.9,4925.0,180.7,180.92,180.7,180.9,4925.0
2020-02-03 12:10:00,180.85,181.33,180.72,181.03,11467.0,180.85,181.33,180.72,181.03,11467.0
2020-02-03 12:15:00,181.1,181.65,181.1,181.65,3768.0,181.1,181.65,181.1,181.65,3768.0
2020-02-03 12:20:00,181.66,182.2,181.66,182.09,4872.0,181.66,182.2,181.66,182.09,4872.0
2020-02-03 12:25:00,182.05,182.13,182.04,182.06,700.0,182.05,182.13,182.04,182.06,700.0
2020-02-03 12:30:00,182.01,182.06,181.9,182.03,1202.0,182.01,182.06,181.9,182.03,1202.0
2020-02-03 12:35:00,182.02,182.14,181.87,182.06,1300.0,182.02,182.14,181.87,182.06,1300.0
2020-02-03 12:40:00,182.06,182.53,182.06,182.53,1800.0,182.06,182.53,182.06,182.53,1800.0
2020-02-03 12:45:00,182.51,182.66,182.2,182.53,3311.0,182.51,182.66,182.2,182.53,3311.0
2020-02-03 12:50:00,182.48,182.66,182.45,182.66,900.0,182.48,182.66,182.45,182.66,900.0
2020-02-03 12:55:00,182.67,182.86,182.64,182.64,1805.0,182.67,182.86,182.64,182.64,1805.0
2020-02-03 13:00:00,182.7,182.82,182.63,182.82,400.0,182.7,182.82,182.63,182.82,400.0
2020-02-03 13:05:00,182.62,182.78,182.5,182.54,2100.0,182.62,182.78,182.5,182.54,2100.0
2020-02-03 13:10:00,182.59,182.59,181.92,182.02,3634.0,182.59,182.59,181.92,182.02,3634.0
2020-02-03 13:15:00,181.92,181.94,181.86,181.86,1042.0,181.92,181.94,181.86,181.86,1042.0
2020-02-03 13:20:00,182.02,182.15,182.02,182.15,715.0,182.02,182.15,182.02,182.15,715.0
2020-02-03 13:25:00,182.27,182.27,182.0,182.0,820.0,182.27,182.27,182.0,182.0,820.0
2020-02-03 13:30:00,181.98,182.03,181.89,181.93,1200.0,181.98,182.03,181.89,181.93,1200.0
2020-02-03 13:35:00,182.12,182.15,182.12,182.15,300.0,182.12,182.15,182.12,182.15,300.0
2020-02-03 13:40:00,182.43,182.59,182.37,182.59,1138.0,182.43,182.59,182.37,182.59,1138.0
2020-02-03 13:45:00,182.31,182.55,182.25,182.46,1700.0,182.31,182.55,182.25,182.46,1700.0
2020-02-03 13:50:00,182.61,182.61,182.17,182.41,1180.0,182.61,182.61,182.17,182.41,1180.0
2020-02-03 13:55:00,182.44,182.56,182.44,182.51,1800.0,182.44,182.56,182.44,182.51,1800.0
2020-02-03 14:00:00,182.56,182.62,182.43,182.46,2442.0,182.56,182.62,182.43,182.46,2442.0
2020-02-03 14:05:00,182.44,182.45,182.22,182.23,1300.0,182.44,182.45,182.22,182.23,1300.0
2020-02-03 14:10:00,182.2,182.44,182.2,182.44,1600.0,182.2,182.44,182.2,182.44,1600.0
2020-02-03 14:15:00,182.5,182.6,182.41,182.42,2100.0,182.5,182.6,182.41,182.42,2100.0
2020-02-03 14:20:00,182.47,182.55,182.46,182.47,1494.0,182.47,182.55,182.46,182.47,1494.0
2020-02-03 14:25:00,182.35,182.53,182.35,182.53,400.0,182.35,182.53,182.35,182.53,400.0
2020-02-03 14:30:00,182.51,182.51,182.13,182.13,1000.0,182.51,182.51,182.13,182.13,1000.0
2020-02-03 14:35:00,182.11,182.52,182.04,182.48,3985.0,182.11,182.52,182.04,182.48,3985.0
2020-02-03 14:40:00,182.46,182.65,182.41,182.65,1000.0,182.46,182.65,182.41,182.65,1000.0
2020-02-03 14:45:00,182.54,182.62,182.39,182.61,2580.0,182.54,182.62,182.39,182.61,2580.0
2020-02-03 14:50:00,182.59,182.77,182.53,182.69,1827.0,182.59,182.77,182.53,182.69,1827.0
2020-02-03 14:55:00,182.6,182.75,182.6,182.75,1405.0,182.6,182.75,182.6,182.75,1405.0
2020-02-03 15:00:00,182.86,183.23,182.83,183.23,975.0,182.86,183.23,182.83,183.23,975.0
2020-02-03 15:05:00,183.11,183.25,183.06,183.13,2259.0,183.11,183.25,183.06,183.13,2259.0
2020-02-03 15:10:00,183.19,183.28,183.13,183.28,744.0,183.19,183.28,183.13,183.28,744.0
2020-02-03 15:15:00,183.22,183.35,183.1,183.11,2787.0,183.22,183.35,183.1,183.11,2787.0
2020-02-03 15:20:00,183.12,183.38,183.07,183.38,960.0,183.12,183.38,183.07,183.38,960.0
2020-02-03 15:25:00,183.25,183.4,183.07,183.24,5606.0,183.25,183.4,183.07,183.24,5606.0
2020-02-03 15:30:00,183.32,183.63,183.23,183.55,1600.0,183.32,183.63,183.23,183.55,1600.0
2020-02-03 15:35:00,183.62,183.62,183.39,183.39,3608.0,183.62,183.62,183.39,183.39,3608.0
2020-02-03 15:40:00,183.4,183.45,183.27,183.27,1900.0,183.4,183.45,183.27,183.27,1900.0
2020-02-03 15:45:00,183.16,183.36,183.05,183.05,3512.0,183.16,183.36,183.05,183.05,3512.0
2020-02-03 15:50:00,182.96,183.04,182.69,182.78,8055.0,182.96,183.04,182.69,182.78,8055.0
2020-02-03 15:55:00,182.91,183.15,182.82,182.92,12560.0,182.91,183.15,182.82,182.92,12560.0
2020-02-04 09:30:00,184.48,184.99,184.47,184.99,4207.0,184.48,184.99,184.47,184.99,4207.0
2020-02-04 09:35:00,184.68,184.68,184.01,184.21,2062.0,184.68,184.68,184.01,184.21,2062.0
2020-02-04 09:40:00,184.28,184.99,184.26,184.64,9252.0,184.28,184.99,184.26,184.64,9252.0
2020-02-04 09:45:00,184.81,185.23,184.48,185.23,6399.0,184.81,185.23,184.48,185.23,6399.0
2020-02-04 09:50:00,185.41,185.88,184.75,184.75,2379.0,185.41,185.88,184.75,184.75,2379.0
2020-02-04 09:55:00,184.48,184.48,184.31,184.44,730.0,184.48,184.48,184.31,184.44,730.0
2020-02-04 10:00:00,184.46,184.78,184.29,184.47,2734.0,184.46,184.78,184.29,184.47,2734.0
2020-02-04 10:05:00,184.53,184.85,184.49,184.85,2400.0,184.53,184.85,184.49,184.85,2400.0
2020-02-04 10:10:00,184.77,184.89,184.19,184.19,1258.0,184.77,184.89,184.19,184.19,1258.0
2020-02-04 10:15:00,184.22,184.24,184.07,184.21,1630.0,184.22,184.24,184.07,184.21,1630.0
2020-02-04 10:20:00,184.48,184.77,184.46,184.56,1325.0,184.48,184.77,184.46,184.56,1325.0
2020-02-04 10:25:00,184.65,184.65,184.01,184.46,3943.0,184.65,184.65,184.01,184.46,3943.0
2020-02-04 10:30:00,184.4,184.49,184.4,184.49,800.0,184.4,184.49,184.4,184.49,800.0
2020-02-04 10:35:00,184.45,184.62,184.33,184.54,3458.0,184.45,184.62,184.33,184.54,3458.0
2020-02-04 10:40:00,184.54,184.67,184.34,184.54,8814.0,184.54,184.67,184.34,184.54,8814.0
2020-02-04 10:45:00,184.58,184.58,184.37,184.44,600.0,184.58,184.58,184.37,184.44,600.0
2020-02-04 10:50:00,184.67,184.74,184.48,184.48,4917.0,184.67,184.74,184.48,184.48,4917.0
2020-02-04 10:55:00,184.57,184.57,184.25,184.42,2360.0,184.57,184.57,184.25,184.42,2360.0
2020-02-04 11:00:00,184.38,184.41,184.27,184.33,2707.0,184.38,184.41,184.27,184.33,2707.0
2020-02-04 11:05:00,184.35,184.88,184.32,184.88,13585.0,184.35,184.88,184.32,184.88,13585.0
2020-02-04 11:10:00,184.79,184.91,184.62,184.63,11369.0,184.79,184.91,184.62,184.63,11369.0
2020-02-04 11:15:00,184.68,184.92,184.57,184.67,5806.0,184.68,184.92,184.57,184.67,5806.0
2020-02-04 11:20:00,184.66,184.71,184.63,184.69,6000.0,184.66,184.71,184.63,184.69,6000.0
2020-02-04 11:25:00,184.69,184.78,184.58,184.72,8482.0,184.69,184.78,184.58,184.72,8482.0
2020-02-04 11:30:00,184.76,185.18,184.68,185.18,10626.0,184.76,185.18,184.68,185.18,10626.0
2020-02-04 11:35:00,185.17,185.73,185.14,185.59,4126.0,185.17,185.73,185.14,185.59,4126.0
2020-02-04 11:40:00,185.67,185.67,185.43,185.43,720.0,185.67,185.67,185.43,185.43,720.0
2020-02-04 11:45:00,185.54,185.7,185.5,185.66,3200.0,185.54,185.7,185.5,185.66,3200.0
2020-02-04 11:50:00,185.53,185.54,185.33,185.34,600.0,185.53,185.54,185.33,185.34,600.0
2020-02-04 11:55:00,185.39,185.63,185.39,185.53,2115.0,185.39,185.63,185.39,185.53,2115.0
2020-02-04 12:00:00,185.56,185.61,185.43,185.46,6100.0,185.56,185.61,185.43,185.46,6100.0
2020-02-04 12:05:00,185.43,185.43,185.3,185.3,500.0,185.43,185.43,185.3,185.3,500.0
2020-02-04 12:10:00,185.33,185.69,185.33,185.69,3400.0,185.33,185.69,185.33,185.69,3400.0
2020-02-04 12:15:00,185.66,185.84,185.48,185.65,4201.0,185.66,185.84,185.48,185.65,4201.0
2020-02-04 12:20:00,185.78,185.8,185.61,185.62,1100.0,185.78,185.8,185.61,185.62,1100.0
2020-02-04 12:25:00,185.61,186.37,185.5,186.29,8101.0,185.61,186.37,185.5,186.29,8101.0
2020-02-04 12:30:00,186.08,186.08,185.91,185.99,731.0,186.08,186.08,185.91,185.99,731.0
2020-02-04 12:35:00,185.93,186.03,185.76,185.76,1421.0,185.93,186.03,185.76,185.76,1421.0
2020-02-04 12:40:00,185.92,185.98,185.71,185.8,744.0,185.92,185.98,185.71,185.8,744.0
2020-02-04 12:45:00,185.82,185.9,185.82,185.84,2400.0,185.82,185.9,185.82,185.84,2400.0
2020-02-04 12:50:00,185.9,186.12,185.9,186.12,2028.0,185.9,186.12,185.9,186.12,2028.0
2020-02-04 12:55:00,185.99,186.03,185.9,185.9,1000.0,185.99,186.03,185.9,185.9,1000.0
2020-02-04 13:00:00,185.94,185.99,185.89,185.99,2432.0,185.94,185.99,185.89,185.99,2432.0
2020-02-04 13:05:00,185.98,186.02,185.81,185.88,3000.0,185.98,186.02,185.81,185.88,3000.0
2020-02-04 13:10:00,185.93,185.93,185.63,185.76,1454.0,185.93,185.93,185.63,185.76,1454.0
2020-02-04 13:15:00,185.66,185.96,185.66,185.96,1300.0,185.66,185.96,185.66,185.96,1300.0
2020-02-04 13:20:00,186.02,186.06,186.0,186.0,700.0,186.02,186.06,186.0,186.0,700.0
2020-02-04 13:25:00,185.88,186.03,185.88,186.03,600.0,185.88,186.03,185.88,186.03,600.0
2020-02-04 13:30:00,186.09,186.31,186.09,186.27,1918.0,186.09,186.31,186.09,186.27,1918.0
2020-02-04 13:35:00,186.33,186.38,186.21,186.32,1100.0,186.33,186.38,186.21,186.32,1100.0
2020-02-04 13:40:00,186.26,186.35,186.19,186.31,856.0,186.26,186.35,186.19,186.31,856.0
2020-02-04 13:45:00,186.16,186.37,186.16,186.37,1610.0,186.16,186.37,186.16,186.37,1610.0
2020-02-04 13:50:00,186.32,186.35,186.27,186.3,1432.0,186.32,186.35,186.27,186.3,1432.0
2020-02-04 13:55:00,186.19,186.25,186.03,186.18,1400.0,186.19,186.25,186.03,186.18,1400.0
2020-02-04 14:00:00,186.22,186.41,186.2,186.41,2177.0,186.22,186.41,186.2,186.41,2177.0
2020-02-04 14:05:00,186.37,186.6,186.34,186.6,2600.0,186.37,186.6,186.34,186.6,2600.0
2020-02-04 14:10:00,186.58,186.68,186.57,186.68,1568.0,186.58,186.68,186.57,186.68,1568.0
2020-02-04 14:15:00,186.7,186.72,186.53,186.53,2311.0,186.7,186.72,186.53,186.53,2311.0
2020-02-04 14:20:00,186.47,186.54,186.3,186.32,3645.0,186.47,186.54,186.3,186.32,3645.0
2020-02-04 14:25:00,186.39,186.46,186.34,186.35,3254.0,186.39,186.46,186.34,186.35,3254.0
2020-02-04 14:30:00,186.39,186.45,186.15,186.16,800.0,186.39,186.45,186.15,186.16,800.0
2020-02-04 14:35:00,186.24,186.25,186.08,186.08,1400.0,186.24,186.25,186.08,186.08,1400.0
2020-02-04 14:40:00,186.06,186.1,185.97,186.09,1500.0,186.06,186.1,185.97,186.09,1500.0
2020-02-04 14:45:00,186.11,186.21,186.06,186.21,3466.0,186.11,186.21,186.06,186.21,3466.0
2020-02-04 14:50:00,186.18,186.29,186.17,186.21,2999.0,186.18,186.29,186.17,186.21,2999.0
2020-02-04 14:55:00,186.27,186.35,186.22,186.22,2800.0,186.27,186.35,186.22,186.22,2800.0
2020-02-04 15:00:00,186.2,186.44,186.14,186.44,5721.0,186.2,186.44,186.14,186.44,5721.0
2020-02-04 15:05:00,186.45,186.49,186.37,186.49,3300.0,186.45,186.49,186.37,186.49,3300.0
2020-02-04 15:10:00,186.59,186.59,186.39,186.45,2035.0,186.59,186.59,186.39,186.45,2035.0
2020-02-04 15:15:00,186.44,186.51,186.39,186.46,4021.0,186.44,186.51,186.39,186.46,4021.0
2020-02-04 15:20:00,186.47,186.55,186.46,186.47,4711.0,186.47,186.55,186.46,186.47,4711.0
2020-02-04 15:25:00,186.5,186.54,186.41,186.53,5022.0,186.5,186.54,186.41,186.53,5022.0
2020-02-04 15:30:00,186.55,186.55,186.35,186.39,3999.0,186.55,186.55,186.35,186.39,3999.0
2020-02-04 15:35:00,186.42,186.5,186.37,186.49,4600.0,186.42,186.5,186.37,186.49,4600.0
2020-02-04 15:40:00,186.47,186.47,186.11,186.18,7004.0,186.47,186.47,186.11,186.18,7004.0
2020-02-04 15:45:00,186.11,186.19,185.96,185.98,7896.0,186.11,186.19,185.96,185.98,7896.0
2020-02-04 15:50:00,185.86,185.91,185.41,185.59,17268.0,185.86,185.91,185.41,185.59,17268.0
2020-02-04 15:55:00,185.61,185.94,185.5,185.61,32368.0,185.61,185.94,185.5,185.61,32368.0
2020-02-05 09:30:00,187.78,187.78,186.0,186.01,6466.0,187.78,187.78,186.0,186.01,6466.0
2020-02-05 09:35:00,185.94,186.02,184.59,185.19,4678.0,185.94,186.02,184.59,185.19,4678.0
2020-02-05 09:40:00,184.26,184.36,182.22,182.35,2791.0,184.26,184.36,182.22,182.35,2791.0
2020-02-05 09:45:00,182.54,183.17,182.17,182.6,4252.0,182.54,183.17,182.17,182.6,4252.0
2020-02-05 09:50:00,182.42,183.18,182.41,183.18,3570.0,182.42,183.18,182.41,183.18,3570.0
2020-02-05 09:55:00,183.95,184.31,183.56,184.11,600.0,183.95,184.31,183.56,184.11,600.0
2020-02-05 10:00:00,184.42,185.0,184.18,184.18,2663.0,184.42,185.0,184.18,184.18,2663.0
2020-02-05 10:05:00,184.0,184.0,183.53,183.53,450.0,184.0,184.0,183.53,183.53,450.0
2020-02-05 10:10:00,183.76,183.83,183.13,183.25,1751.0,183.76,183.83,183.13,183.25,1751.0
2020-02-05 10:15:00,183.2,183.75,183.19,183.19,1553.0,183.2,183.75,183.19,183.19,1553.0
2020-02-05 10:20:00,183.44,183.73,183.29,183.73,900.0,183.44,183.73,183.29,183.73,900.0
2020-02-05 10:25:00,183.58,183.58,182.93,182.93,400.0,183.58,183.58,182.93,182.93,400.0
2020-02-05 10:30:00,182.56,182.95,182.56,182.86,1000.0,182.56,182.95,182.56,182.86,1000.0
2020-02-05 10:35:00,182.72,182.73,182.41,182.73,1400.0,182.72,182.73,182.41,182.73,1400.0
2020-02-05 10:40:00,182.0,182.18,181.59,182.18,1600.0,182.0,182.18,181.59,182.18,1600.0
2020-02-05 10:45:00,181.88,181.88,181.23,181.23,1899.0,181.88,181.88,181.23,181.23,1899.0
2020-02-05 10:50:00,181.3,181.6,181.15,181.54,8628.0,181.3,181.6,181.15,181.54,8628.0
2020-02-05 10:55:00,181.2,181.44,180.82,180.82,2395.0,181.2,181.44,180.82,180.82,2395.0
2020-02-05 11:00:00,180.84,180.89,180.62,180.89,4500.0,180.84,180.89,180.62,180.89,4500.0
2020-02-05 11:05:00,180.91,181.28,180.9,181.15,1000.0,180.91,181.28,180.9,181.15,1000.0
2020-02-05 11:10:00,181.16,181.36,180.82,181.05,3270.0,181.16,181.36,180.82,181.05,3270.0
2020-02-05 11:15:00,181.14,181.22,181.07,181.12,500.0,181.14,181.22,181.07,181.12,500.0
2020-02-05 11:20:00,181.12,181.12,180.5,180.5,980.0,181.12,181.12,180.5,180.5,980.0
2020-02-05 11:25:00,180.52,180.52,180.28,180.47,1300.0,180.52,180.52,180.28,180.47,1300.0
2020-02-05 11:30:00,180.53,180.72,180.07,180.08,2812.0,180.53,180.72,180.07,180.08,2812.0
2020-02-05 11:35:00,180.03,180.1,179.38,179.46,4639.0,180.03,180.1,179.38,179.46,4639.0
2020-02-05 11:40:00,179.42,179.42,178.33,178.55,5519.0,179.42,179.42,178.33,178.55,5519.0
2020-02-05 11:45:00,178.75,178.76,178.12,178.32,11459.0,178.75,178.76,178.12,178.32,11459.0
2020-02-05 11:50:00,178.33,178.49,178.08,178.08,5000.0,178.33,178.49,178.08,178.08,5000.0
2020-02-05 11:55:00,178.02,178.35,178.01,178.21,8219.0,178.02,178.35,178.01,178.21,8219.0
2020-02-05 12:00:00,178.26,178.9,178.16,178.88,2312.0,178.26,178.9,178.16,178.88,2312.0
2020-02-05 12:05:00,179.1,179.39,178.93,179.39,2302.0,179.1,179.39,178.93,179.39,2302.0
2020-02-05 12:10:00,179.53,179.61,179.36,179.61,1300.0,179.53,179.61,179.36,179.61,1300.0
2020-02-05 12:15:00,179.56,179.6,179.0,179.03,3100.0,179.56,179.6,179.0,179.03,3100.0
2020-02-05 12:20:00,179.03,179.12,178.9,179.12,800.0,179.03,179.12,178.9,179.12,800.0
2020-02-05 12:25:00,179.12,179.2,178.86,179.0,1508.0,179.12,179.2,178.86,179.0,1508.0
2020-02-05 12:30:00,179.08,179.08,178.62,179.02,4808.0,179.08,179.08,178.62,179.02,4808.0
2020-02-05 12:35:00,179.11,179.33,179.04,179.33,1475.0,179.11,179.33,179.04,179.33,1475.0
2020-02-05 12:40:00,179.19,179.19,178.82,179.13,3000.0,179.19,179.19,178.82,179.13,3000.0
2020-02-05 12:45:00,179.1,179.21,178.91,179.03,1599.0,179.1,179.21,178.91,179.03,1599.0
2020-02-05 12:50:00,179.0,179.0,178.71,178.71,2900.0,179.0,179.0,178.71,178.71,2900.0
2020-02-05 12:55:00,178.53,178.64,178.41,178.42,1100.0,178.53,178.64,178.41,178.42,1100.0
2020-02-05 13:00:00,178.48,178.57,178.25,178.36,4087.0,178.48,178.57,178.25,178.36,4087.0
2020-02-05 13:05:00,178.18,178.39,177.96,178.19,8938.0,178.18,178.39,177.96,178.19,8938.0
2020-02-05 13:10:00,178.02,178.46,177.72,178.44,2035.0,178.02,178.46,177.72,178.44,2035.0
2020-02-05 13:15:00,178.44,178.51,177.95,178.17,2838.0,178.44,178.51,177.95,178.17,2838.0
2020-02-05 13:20:00,178.12,178.5,178.12,178.5,2283.0,178.12,178.5,178.12,178.5,2283.0
2020-02-05 13:25:00,178.52,178.63,177.99,178.0,3403.0,178.52,178.63,177.99,178.0,3403.0
2020-02-05 13:30:00,178.19,178.5,178.06,178.3,3598.0,178.19,178.5,178.06,178.3,3598.0
2020-02-05 13:35:00,178.41,178.51,178.15,178.19,2901.0,178.41,178.51,178.15,178.19,2901.0
2020-02-05 13:40:00,178.22,178.6,178.22,178.6,1700.0,178.22,178.6,178.22,178.6,1700.0
2020-02-05 13:45:00,178.69,179.02,178.53,179.02,900.0,178.69,179.02,178.53,179.02,900.0
2020-02-05 13:50:00,178.93,179.02,178.55,178.55,1700.0,178.93,179.02,178.55,178.55,1700.0
2020-02-05 13:55:00,178.65,178.86,178.61,178.63,2503.0,178.65,178.86,178.61,178.63,2503.0
2020-02-05 14:00:00,178.58,178.58,178.41,178.46,900.0,178.58,178.58,178.41,178.46,900.0
2020-02-05 14:05:00,178.36,178.36,178.18,178.19,900.0,178.36,178.36,178.18,178.19,900.0
2020-02-05 14:10:00,178.19,178.19,177.58,178.05,5207.0,178.19,178.19,177.58,178.05,5207.0
2020-02-05 14:15:00,178.1,178.21,177.75,177.76,3127.0,178.1,178.21,177.75,177.76,3127.0
2020-02-05 14:20:00,177.83,177.86,177.67,177.74,3444.0,177.83,177.86,177.67,177.74,3444.0
2020-02-05 14:25:00,177.68,177.75,177.33,177.35,4311.0,177.68,177.75,177.33,177.35,4311.0
2020-02-05 14:30:00,177.4,177.4,177.26,177.39,2400.0,177.4,177.4,177.26,177.39,2400.0
2020-02-05 14:35:00,177.44,177.65,177.39,177.65,1300.0,177.44,177.65,177.39,177.65,1300.0
2020-02-05 14:40:00,177.58,177.75,177.41,177.66,1988.0,177.58,177.75,177.41,177.66,1988.0
2020-02-05 14:45:00,177.7,177.7,177.31,177.48,4753.0,177.7,177.7,177.31,177.48,4753.0
2020-02-05 14:50:00,177.66,177.78,177.65,177.74,3934.0,177.66,177.78,177.65,177.74,3934.0
2020-02-05 14:55:00,177.74,177.81,177.56,177.65,4991.0,177.74,177.81,177.56,177.65,4991.0
2020-02-05 15:00:00,177.59,177.95,177.53,177.95,2640.0,177.59,177.95,177.53,177.95,2640.0
2020-02-05 15:05:00,177.98,178.1,177.89,178.09,4100.0,177.98,178.1,177.89,178.09,4100.0
2020-02-05 15:10:00,178.08,178.26,178.04,178.13,4221.0,178.08,178.26,178.04,178.13,4221.0
2020-02-05 15:15:00,178.12,178.12,177.86,177.96,2967.0,178.12,178.12,177.86,177.96,2967.0
2020-02-05 15:20:00,177.93,178.0,177.67,177.77,4809.0,177.93,178.0,177.67,177.77,4809.0
2020-02-05 15:25:00,177.78,177.81,177.56,177.71,2951.0,177.78,177.81,177.56,177.71,2951.0
2020-02-05 15:30:00,177.69,177.69,177.46,177.6,6310.0,177.69,177.69,177.46,177.6,6310.0
2020-02-05 15:35:00,177.68,177.78,177.39,177.5,10212.0,177.68,177.78,177.39,177.5,10212.0
2020-02-05 15:40:00,177.49,177.59,177.39,177.44,5472.0,177.49,177.59,177.39,177.44,5472.0
2020-02-05 15:45:00,177.45,177.62,177.4,177.43,11867.0,177.45,177.62,177.4,177.43,11867.0
2020-02-05 15:50:00,177.51,177.51,177.03,177.25,22425.0,177.51,177.51,177.03,177.25,22425.0
2020-02-05 15:55:00,177.2,177.22,176.74,177.06,43186.0,177.2,177.22,176.74,177.06,43186.0
2020-02-06 09:30:00,177.52,177.62,175.03,175.03,14484.0,177.52,177.62,175.03,175.03,14484.0
2020-02-06 09:35:00,175.04,176.66,174.14,175.46,12824.0,175.04,176.66,174.14,175.46,12824.0
2020-02-06 09:40:00,175.99,177.14,175.43,177.13,4214.0,175.99,177.14,175.43,177.13,4214.0
2020-02-06 09:45:00,177.02,178.95,176.63,178.54,4200.0,177.02,178.95,176.63,178.54,4200.0
2020-02-06 09:50:00,178.71,179.33,178.58,178.88,4957.0,178.71,179.33,178.58,178.88,4957.0
2020-02-06 09:55:00,178.5,178.85,178.07,178.57,3200.0,178.5,178.85,178.07,178.57,3200.0
2020-02-06 10:00:00,178.85,178.85,178.05,178.6,8398.0,178.85,178.85,178.05,178.6,8398.0
2020-02-06 10:05:00,178.73,178.73,178.28,178.3,1350.0,178.73,178.73,178.28,178.3,1350.0
2020-02-06 10:10:00,178.02,178.31,177.88,178.11,1474.0,178.02,178.31,177.88,178.11,1474.0
2020-02-06 10:15:00,178.11,178.11,177.64,177.71,5123.0,178.11,178.11,177.64,177.71,5123.0
2020-02-06 10:20:00,177.7,178.1,177.64,177.99,2561.0,177.7,178.1,177.64,177.99,2561.0
2020-02-06 10:25:00,177.99,177.99,177.11,177.14,1300.0,177.99,177.99,177.11,177.14,1300.0
2020-02-06 10:30:00,177.16,178.16,177.16,178.16,1300.0,177.16,178.16,177.16,178.16,1300.0
2020-02-06 10:35:00,177.76,177.77,177.71,177.71,300.0,177.76,177.77,177.71,177.71,300.0
2020-02-06 10:40:00,177.99,177.99,177.47,177.6,1120.0,177.99,177.99,177.47,177.6,1120.0
2020-02-06 10:45:00,177.58,177.92,177.58,177.66,2312.0,177.58,177.92,177.58,177.66,2312.0
2020-02-06 10:50:00,177.77,177.82,177.4,177.41,2200.0,177.77,177.82,177.4,177.41,2200.0
2020-02-06 10:55:00,177.53,177.58,177.41,177.47,800.0,177.53,177.58,177.41,177.47,800.0
2020-02-06 11:00:00,177.34,177.83,177.3,177.83,600.0,177.34,177.83,177.3,177.83,600.0
2020-02-06 11:05:00,177.91,178.0,177.91,178.0,200.0,177.91,178.0,177.91,178.0,200.0
2020-02-06 11:10:00,177.86,178.31,177.76,177.84,3135.0,177.86,178.31,177.76,177.84,3135.0
2020-02-06 11:15:00,177.59,177.74,177.58,177.59,1000.0,177.59,177.74,177.58,177.59,1000.0
2020-02-06 11:20:00,177.62,177.8,177.55,177.64,2618.0,177.62,177.8,177.55,177.64,2618.0
2020-02-06 11:25:00,177.87,178.11,177.74,177.77,1788.0,177.87,178.11,177.74,177.77,1788.0
2020-02-06 11:30:00,178.17,178.46,178.02,178.32,3000.0,178.17,178.46,178.02,178.32,3000.0
2020-02-06 11:35:00,178.34,178.65,178.34,178.59,3414.0,178.34,178.65,178.34,178.59,3414.0
2020-02-06 11:40:00,178.74,178.96,178.59,178.76,3061.0,178.74,178.96,178.59,178.76,3061.0
2020-02-06 11:45:00,178.75,179.04,178.75,178.83,1200.0,178.75,179.04,178.75,178.83,1200.0
2020-02-06 11:50:00,178.75,178.8,178.1,178.16,1700.0,178.75,178.8,178.1,178.16,1700.0
2020-02-06 11:55:00,178.31,178.31,177.96,178.0,2696.0,178.31,178.31,177.96,178.0,2696.0
2020-02-06 12:00:00,177.98,178.4,177.91,178.25,5973.0,177.98,178.4,177.91,178.25,5973.0
2020-02-06 12:05:00,178.19,178.3,178.19,178.3,350.0,178.19,178.3,178.19,178.3,350.0
2020-02-06 12:10:00,178.25,178.26,178.08,178.25,5000.0,178.25,178.26,178.08,178.25,5000.0
2020-02-06 12:15:00,178.15,178.32,178.15,178.29,1316.0,178.15,178.32,178.15,178.29,1316.0
2020-02-06 12:20:00,178.29,178.48,178.28,178.48,1100.0,178.29,178.48,178.28,178.48,1100.0
2020-02-06 12:25:00,178.49,178.62,178.28,178.41,3034.0,178.49,178.62,178.28,178.41,3034.0
2020-02-06 12:30:00,178.48,178.74,178.47,178.67,400.0,178.48,178.74,178.47,178.67,400.0
2020-02-06 12:35:00,178.75,178.75,178.48,178.49,2000.0,178.75,178.75,178.48,178.49,2000.0
2020-02-06 12:40:00,178.75,178.75,178.75,178.75,100.0,178.75,178.75,178.75,178.75,100.0
2020-02-06 12:45:00,178.77,178.82,178.65,178.66,1433.0,178.77,178.82,178.65,178.66,1433.0
2020-02-06 12:50:00,178.61,178.82,178.61,178.71,400.0,178.61,178.82,178.61,178.71,400.0
2020-02-06 12:55:00,178.77,178.93,178.76,178.84,1327.0,178.77,178.93,178.76,178.84,1327.0
2020-02-06 13:00:00,179.0,179.12,178.89,178.99,1350.0,179.0,179.12,178.89,178.99,1350.0
2020-02-06 13:05:00,178.82,178.82,178.69,178.77,600.0,178.82,178.82,178.69,178.77,600.0
2020-02-06 13:10:00,178.82,178.84,178.7,178.81,670.0,178.82,178.84,178.7,178.81,670.0
2020-02-06 13:15:00,178.81,179.0,178.72,179.0,1202.0,178.81,179.0,178.72,179.0,1202.0
2020-02-06 13:20:00,178.97,178.97,178.87,178.91,660.0,178.97,178.97,178.87,178.91,660.0
2020-02-06 13:25:00,178.87,179.18,178.87,179.18,1400.0,178.87,179.18,178.87,179.18,1400.0
2020-02-06 13:30:00,179.33,179.33,179.06,179.06,919.0,179.33,179.33,179.06,179.06,919.0
2020-02-06 13:35:00,179.1,179.1,178.95,179.04,1396.0,179.1,179.1,178.95,179.04,1396.0
2020-02-06 13:40:00,178.97,179.29,178.97,179.29,1400.0,178.97,179.29,178.97,179.29,1400.0
2020-02-06 13:45:00,179.29,179.37,179.21,179.26,1068.0,179.29,179.37,179.21,179.26,1068.0
2020-02-06 13:50:00,179.37,179.37,179.2,179.2,1000.0,179.37,179.37,179.2,179.2,1000.0
2020-02-06 13:55:00,179.16,179.37,179.14,179.24,1497.0,179.16,179.37,179.14,179.24,1497.0
2020-02-06 14:00:00,179.49,179.54,179.49,179.53,200.0,179.49,179.54,179.49,179.53,200.0
2020-02-06 14:05:00,179.69,179.69,179.4,179.44,1000.0,179.69,179.69,179.4,179.44,1000.0
2020-02-06 14:10:00,179.25,179.51,179.25,179.51,300.0,179.25,179.51,179.25,179.51,300.0
2020-02-06 14:15:00,179.53,179.6,179.22,179.23,864.0,179.53,179.6,179.22,179.23,864.0
2020-02-06 14:20:00,179.21,179.21,179.17,179.18,800.0,179.21,179.21,179.17,179.18,800.0
2020-02-06 14:25:00,179.5,179.5,179.5,179.5,100.0,179.5,179.5,179.5,179.5,100.0
2020-02-06 14:30:00,179.35,179.42,179.35,179.42,200.0,179.35,179.42,179.35,179.42,200.0
2020-02-06 14:35:00,179.25,179.27,179.06,179.06,640.0,179.25,179.27,179.06,179.06,640.0
2020-02-06 14:40:00,179.14,179.18,179.0,179.08,1399.0,179.14,179.18,179.0,179.08,1399.0
2020-02-06 14:45:00,179.04,179.09,178.94,179.09,900.0,179.04,179.09,178.94,179.09,900.0
2020-02-06 14:50:00,179.04,179.07,179.0,179.07,800.0,179.04,179.07,179.0,179.07,800.0
2020-02-06 14:55:00,178.94,179.22,178.94,179.16,1500.0,178.94,179.22,178.94,179.16,1500.0
2020-02-06 15:00:00,179.0,179.24,179.0,179.2,926.0,179.0,179.24,179.0,179.2,926.0
2020-02-06 15:05:00,179.25,179.28,179.15,179.26,3137.0,179.25,179.28,179.15,179.26,3137.0
2020-02-06 15:10:00,179.32,179.67,179.31,179.61,7245.0,179.32,179.67,179.31,179.61,7245.0
2020-02-06 15:15:00,179.62,179.62,179.51,179.58,2700.0,179.62,179.62,179.51,179.58,2700.0
2020-02-06 15:20:00,179.51,179.62,179.49,179.62,4965.0,179.51,179.62,179.49,179.62,4965.0
2020-02-06 15:25:00,179.6,179.68,179.49,179.49,3178.0,179.6,179.68,179.49,179.49,3178.0
2020-02-06 15:30:00,179.49,179.59,179.15,179.15,5750.0,179.49,179.59,179.15,179.15,5750.0
2020-02-06 15:35:00,179.17,179.18,178.87,179.12,6108.0,179.17,179.18,178.87,179.12,6108.0
2020-02-06 15:40:00,179.06,179.43,179.05,179.37,3925.0,179.06,179.43,179.05,179.37,3925.0
2020-02-06 15:45:00,179.33,179.49,179.25,179.49,4121.0,179.33,179.49,179.25,179.49,4121.0
2020-02-06 15:50:00,179.52,179.53,179.23,179.38,6749.0,179.52,179.53,179.23,179.38,6749.0
2020-02-06 15:55:00,179.41,179.41,179.18,179.24,10616.0,179.41,179.41,179.18,179.24,10616.0
2020-02-07 09:30:00,178.62,178.72,178.31,178.33,3213.0,178.62,178.72,178.31,178.33,3213.0
2020-02-07 09:35:00,179.01,179.02,178.2,178.36,500.0,179.01,179.02,178.2,178.36,500.0
2020-02-07 09:40:00,178.0,178.0,177.0,177.52,3220.0,178.0,178.0,177.0,177.52,3220.0
2020-02-07 09:45:00,177.55,177.83,177.1,177.69,2900.0,177.55,177.83,177.1,177.69,2900.0
2020-02-07 09:50:00,177.9,178.21,177.54,177.54,1350.0,177.9,178.21,177.54,177.54,1350.0
2020-02-07 09:55:00,177.75,178.58,177.75,178.58,1207.0,177.75,178.58,177.75,178.58,1207.0
2020-02-07 10:00:00,178.04,178.42,177.99,178.14,2947.0,178.04,178.42,177.99,178.14,2947.0
2020-02-07 10:05:00,177.97,178.34,177.77,178.33,1522.0,177.97,178.34,177.77,178.33,1522.0
2020-02-07 10:10:00,178.5,178.66,178.26,178.44,3938.0,178.5,178.66,178.26,178.44,3938.0
2020-02-07 10:15:00,178.44,178.81,178.3,178.74,4109.0,178.44,178.81,178.3,178.74,4109.0
2020-02-07 10:20:00,178.75,179.34,178.68,179.34,7636.0,178.75,179.34,178.68,179.34,7636.0
2020-02-07 10:25:00,179.27,179.47,179.23,179.3,6989.0,179.27,179.47,179.23,179.3,6989.0
2020-02-07 10:30:00,179.16,179.56,179.16,179.21,4288.0,179.16,179.56,179.16,179.21,4288.0
2020-02-07 10:35:00,179.32,179.32,178.8,179.01,2300.0,179.32,179.32,178.8,179.01,2300.0
2020-02-07 10:40:00,179.05,179.33,179.02,179.23,2526.0,179.05,179.33,179.02,179.23,2526.0
2020-02-07 10:45:00,179.07,179.21,178.98,179.21,2000.0,179.07,179.21,178.98,179.21,2000.0
2020-02-07 10:50:00,179.12,179.23,178.98,178.98,718.0,179.12,179.23,178.98,178.98,718.0
2020-02-07 10:55:00,179.08,179.2,179.01,179.01,2000.0,179.08,179.2,179.01,179.01,2000.0
2020-02-07 11:00:00,178.88,178.88,178.66,178.7,900.0,178.88,178.88,178.66,178.7,900.0
2020-02-07 11:05:00,179.0,179.0,178.91,178.98,900.0,179.0,179.0,178.91,178.98,900.0
2020-02-07 11:10:00,178.92,179.02,178.91,178.91,1200.0,178.92,179.02,178.91,178.91,1200.0
2020-02-07 11:15:00,178.85,178.85,178.63,178.79,1119.0,178.85,178.85,178.63,178.79,1119.0
2020-02-07 11:20:00,178.89,179.24,178.85,179.09,1650.0,178.89,179.24,178.85,179.09,1650.0
2020-02-07 11:25:00,179.04,180.56,178.99,180.46,7970.0,179.04,180.56,178.99,180.46,7970.0
2020-02-07 11:30:00,180.62,181.74,180.45,181.73,8969.0,180.62,181.74,180.45,181.73,8969.0
2020-02-07 11:35:00,181.71,182.55,181.64,182.54,6284.0,181.71,182.55,181.64,182.54,6284.0
2020-02-07 11:40:00,182.68,182.83,182.1,182.28,4015.0,182.68,182.83,182.1,182.28,4015.0
2020-02-07 11:45:00,182.18,182.18,181.62,181.63,2600.0,182.18,182.18,181.62,181.63,2600.0
2020-02-07 11:50:00,181.87,182.0,181.59,182.0,900.0,181.87,182.0,181.59,182.0,900.0
2020-02-07 11:55:00,182.17,182.18,181.88,182.03,1150.0,182.17,182.18,181.88,182.03,1150.0
2020-02-07 12:00:00,181.95,181.95,181.42,181.43,2500.0,181.95,181.95,181.42,181.43,2500.0
2020-02-07 12:05:00,181.44,181.49,181.33,181.48,1035.0,181.44,181.49,181.33,181.48,1035.0
2020-02-07 12:10:00,181.38,181.47,181.38,181.47,500.0,181.38,181.47,181.38,181.47,500.0
2020-02-07 12:15:00,181.5,181.5,181.41,181.5,700.0,181.5,181.5,181.41,181.5,700.0
2020-02-07 12:20:00,181.6,181.79,181.31,181.36,1500.0,181.6,181.79,181.31,181.36,1500.0
2020-02-07 12:25:00,181.46,181.55,181.33,181.5,3591.0,181.46,181.55,181.33,181.5,3591.0
2020-02-07 12:30:00,181.55,181.55,181.45,181.55,1716.0,181.55,181.55,181.45,181.55,1716.0
2020-02-07 12:35:00,181.53,181.58,181.01,181.48,4779.0,181.53,181.58,181.01,181.48,4779.0
2020-02-07 12:40:00,181.48,181.72,181.48,181.55,2244.0,181.48,181.72,181.48,181.55,2244.0
2020-02-07 12:45:00,181.55,181.8,181.55,181.77,550.0,181.55,181.8,181.55,181.77,550.0
2020-02-07 12:50:00,181.67,181.88,181.4,181.88,2874.0,181.67,181.88,181.4,181.88,2874.0
2020-02-07 12:55:00,182.14,182.14,181.93,181.97,1690.0,182.14,182.14,181.93,181.97,1690.0
2020-02-07 13:00:00,181.92,181.99,181.78,181.83,600.0,181.92,181.99,181.78,181.83,600.0
2020-02-07 13:05:00,181.82,181.82,181.5,181.74,1400.0,181.82,181.82,181.5,181.74,1400.0
2020-02-07 13:10:00,181.56,181.65,181.27,181.36,3902.0,181.56,181.65,181.27,181.36,3902.0
2020-02-07 13:15:00,181.4,181.43,181.25,181.25,610.0,181.4,181.43,181.25,181.25,610.0
2020-02-07 13:20:00,181.25,181.6,181.25,181.54,2541.0,181.25,181.6,181.25,181.54,2541.0
2020-02-07 13:25:00,181.59,181.59,181.38,181.38,1317.0,181.59,181.59,181.38,181.38,1317.0
2020-02-07 13:30:00,181.51,181.51,181.22,181.22,1413.0,181.51,181.51,181.22,181.22,1413.0
2020-02-07 13:35:00,181.28,181.37,180.79,180.8,2610.0,181.28,181.37,180.79,180.8,2610.0
2020-02-07 13:40:00,180.79,180.84,180.62,180.79,1200.0,180.79,180.84,180.62,180.79,1200.0
2020-02-07 13:45:00,180.72,180.73,180.5,180.62,1100.0,180.72,180.73,180.5,180.62,1100.0
2020-02-07 13:50:00,180.63,180.63,180.57,180.61,530.0,180.63,180.63,180.57,180.61,530.0
2020-02-07 13:55:00,180.61,180.61,180.1,180.1,1100.0,180.61,180.61,180.1,180.1,1100.0
2020-02-07 14:00:00,180.0,180.11,179.91,180.09,700.0,180.0,180.11,179.91,180.09,700.0
2020-02-07 14:05:00,180.0,180.12,179.95,180.03,2900.0,180.0,180.12,179.95,180.03,2900.0
2020-02-07 14:10:00,179.98,180.12,179.62,179.68,1691.0,179.98,180.12,179.62,179.68,1691.0
2020-02-07 14:15:00,179.7,179.93,179.63,179.77,800.0,179.7,179.93,179.63,179.77,800.0
2020-02-07 14:20:00,179.52,179.52,179.17,179.26,800.0,179.52,179.52,179.17,179.26,800.0
2020-02-07 14:25:00,179.22,179.56,179.22,179.56,1000.0,179.22,179.56,179.22,179.56,1000.0
2020-02-07 14:30:00,179.54,179.7,179.49,179.68,1200.0,179.54,179.7,179.49,179.68,1200.0
2020-02-07 14:35:00,179.59,179.67,179.58,179.59,622.0,179.59,179.67,179.58,179.59,622.0
2020-02-07 14:40:00,179.5,179.53,179.34,179.53,700.0,179.5,179.53,179.34,179.53,700.0
2020-02-07 14:45:00,179.39,179.54,179.39,179.54,200.0,179.39,179.54,179.39,179.54,200.0
2020-02-07 14:50:00,179.43,179.62,179.42,179.59,700.0,179.43,179.62,179.42,179.59,700.0
2020-02-07 14:55:00,179.65,179.65,179.37,179.57,1101.0,179.65,179.65,179.37,179.57,1101.0
2020-02-07 15:00:00,179.61,179.65,179.42,179.56,1420.0,179.61,179.65,179.42,179.56,1420.0
2020-02-07 15:05:00,179.46,179.49,179.31,179.41,950.0,179.46,179.49,179.31,179.41,950.0
2020-02-07 15:10:00,179.28,179.28,178.93,179.22,1655.0,179.28,179.28,178.93,179.22,1655.0
2020-02-07 15:15:00,179.25,179.26,179.05,179.05,967.0,179.25,179.26,179.05,179.05,967.0
2020-02-07 15:20:00,179.13,179.14,178.88,179.12,1770.0,179.13,179.14,178.88,179.12,1770.0
2020-02-07 15:25:00,179.29,179.38,179.22,179.22,800.0,179.29,179.38,179.22,179.22,800.0
2020-02-07 15:30:00,179.3,179.46,179.02,179.15,3156.0,179.3,179.46,179.02,179.15,3156.0
2020-02-07 15:35:00,178.97,179.15,178.85,178.96,3222.0,178.97,179.15,178.85,178.96,3222.0
2020-02-07 15:40:00,179.19,179.3,179.17,179.3,600.0,179.19,179.3,179.17,179.3,600.0
2020-02-07 15:45:00,179.27,179.48,179.27,179.48,1468.0,179.27,179.48,179.27,179.48,1468.0
2020-02-07 15:50:00,179.51,179.66,179.3,179.66,4483.0,179.51,179.66,179.3,179.66,4483.0
2020-02-07 15:55:00,179.49,179.64,179.36,179.49,11079.0,179.49,179.64,179.36,179.49,11079.0
2020-02-10 09:30:00,179.08,180.59,178.9,180.59,8489.0,179.08,180.59,178.9,180.59,8489.0
2020-02-10 09:35:00,180.6,181.21,180.28,180.9,1400.0,180.6,181.21,180.28,180.9,1400.0
2020-02-10 09:40:00,181.0,181.9,180.99,181.9,2188.0,181.0,181.9,180.99,181.9,2188.0
2020-02-10 09:45:00,181.91,182.03,181.3,181.75,2084.0,181.91,182.03,181.3,181.75,2084.0
2020-02-10 09:50:00,182.0,182.0,180.76,181.83,3000.0,182.0,182.0,180.76,181.83,3000.0
2020-02-10 09:55:00,182.17,182.24,181.71,181.72,1700.0,182.17,182.24,181.71,181.72,1700.0
2020-02-10 10:00:00,182.0,182.02,181.59,181.72,3029.0,182.0,182.02,181.59,181.72,3029.0
2020-02-10 10:05:00,181.61,181.62,181.29,181.38,1800.0,181.61,181.62,181.29,181.38,1800.0
2020-02-10 10:10:00,181.55,181.55,181.21,181.46,1610.0,181.55,181.55,181.21,181.46,1610.0
2020-02-10 10:15:00,181.34,181.92,181.31,181.92,1092.0,181.34,181.92,181.31,181.92,1092.0
2020-02-10 10:20:00,181.84,181.89,181.51,181.84,3405.0,181.84,181.89,181.51,181.84,3405.0
2020-02-10 10:25:00,181.81,182.21,181.76,182.06,1925.0,181.81,182.21,181.76,182.06,1925.0
2020-02-10 10:30:00,182.11,182.53,181.93,182.33,5228.0,182.11,182.53,181.93,182.33,5228.0
2020-02-10 10:35:00,182.34,182.62,182.33,182.57,800.0,182.34,182.62,182.33,182.57,800.0
2020-02-10 10:40:00,182.36,182.41,182.16,182.25,1119.0,182.36,182.41,182.16,182.25,1119.0
2020-02-10 10:45:00,182.4,182.5,182.32,182.5,1265.0,182.4,182.5,182.32,182.5,1265.0
2020-02-10 10:50:00,182.5,182.7,182.5,182.7,600.0,182.5,182.7,182.5,182.7,600.0
2020-02-10 10:55:00,182.56,182.61,182.51,182.51,500.0,182.56,182.61,182.51,182.51,500.0
2020-02-10 11:00:00,182.5,182.61,182.5,182.5,1145.0,182.5,182.61,182.5,182.5,1145.0
2020-02-10 11:05:00,182.66,182.94,182.66,182.84,2690.0,182.66,182.94,182.66,182.84,2690.0
2020-02-10 11:10:00,182.89,183.05,182.62,182.81,2000.0,182.89,183.05,182.62,182.81,2000.0
2020-02-10 11:15:00,182.98,183.1,182.79,183.1,600.0,182.98,183.1,182.79,183.1,600.0
2020-02-10 11:20:00,183.13,183.34,183.11,183.34,416.0,183.13,183.34,183.11,183.34,416.0
2020-02-10 11:25:00,183.27,183.39,183.22,183.39,833.0,183.27,183.39,183.22,183.39,833.0
2020-02-10 11:30:00,183.28,183.46,183.28,183.46,1800.0,183.28,183.46,183.28,183.46,1800.0
2020-02-10 11:35:00,183.46,183.8,183.46,183.79,2407.0,183.46,183.8,183.46,183.79,2407.0
2020-02-10 11:40:00,183.81,184.1,183.78,184.03,2800.0,183.81,184.1,183.78,184.03,2800.0
2020-02-10 11:45:00,184.01,184.71,184.01,184.39,5372.0,184.01,184.71,184.01,184.39,5372.0
2020-02-10 11:50:00,184.38,184.48,184.31,184.31,1200.0,184.38,184.48,184.31,184.31,1200.0
2020-02-10 11:55:00,184.14,184.48,184.14,184.41,800.0,184.14,184.48,184.14,184.41,800.0
2020-02-10 12:00:00,184.58,184.58,184.14,184.37,3500.0,184.58,184.58,184.14,184.37,3500.0
2020-02-10 12:05:00,184.28,184.41,184.1,184.17,7049.0,184.28,184.41,184.1,184.17,7049.0
2020-02-10 12:10:00,184.25,184.36,184.23,184.36,1272.0,184.25,184.36,184.23,184.36,1272.0
2020-02-10 12:15:00,184.38,184.4,184.3,184.38,1600.0,184.38,184.4,184.3,184.38,1600.0
2020-02-10 12:20:00,184.31,184.41,184.3,184.3,1300.0,184.31,184.41,184.3,184.3,1300.0
2020-02-10 12:25:00,184.31,184.38,183.95,183.95,678.0,184.31,184.38,183.95,183.95,678.0
2020-02-10 12:30:00,183.97,184.12,183.92,184.07,1100.0,183.97,184.12,183.92,184.07,1100.0
2020-02-10 12:35:00,184.1,184.41,183.99,184.41,3132.0,184.1,184.41,183.99,184.41,3132.0
2020-02-10 12:40:00,184.34,184.35,184.13,184.23,400.0,184.34,184.35,184.13,184.23,400.0
2020-02-10 12:45:00,184.17,184.25,184.0,184.12,942.0,184.17,184.25,184.0,184.12,942.0
2020-02-10 12:50:00,184.03,184.13,184.03,184.12,622.0,184.03,184.13,184.03,184.12,622.0
2020-02-10 12:55:00,184.17,184.18,184.08,184.08,700.0,184.17,184.18,184.08,184.08,700.0
2020-02-10 13:00:00,184.18,184.19,184.07,184.07,400.0,184.18,184.19,184.07,184.07,400.0
2020-02-10 13:05:00,183.93,183.93,183.92,183.92,400.0,183.93,183.93,183.92,183.92,400.0
2020-02-10 13:10:00,183.89,183.89,183.89,183.89,100.0,183.89,183.89,183.89,183.89,100.0
2020-02-10 13:15:00,184.04,184.04,183.91,183.91,700.0,184.04,184.04,183.91,183.91,700.0
2020-02-10 13:20:00,183.83,183.83,183.62,183.71,1400.0,183.83,183.83,183.62,183.71,1400.0
2020-02-10 13:25:00,183.62,183.71,183.61,183.71,500.0,183.62,183.71,183.61,183.71,500.0
2020-02-10 13:30:00,183.69,183.88,183.68,183.79,1910.0,183.69,183.88,183.68,183.79,1910.0
2020-02-10 13:35:00,183.75,183.78,183.65,183.7,1100.0,183.75,183.78,183.65,183.7,1100.0
2020-02-10 13:40:00,183.7,183.95,183.7,183.83,1400.0,183.7,183.95,183.7,183.83,1400.0
2020-02-10 13:45:00,183.83,184.08,183.76,183.92,2200.0,183.83,184.08,183.76,183.92,2200.0
2020-02-10 13:50:00,184.07,184.12,183.96,184.12,3097.0,184.07,184.12,183.96,184.12,3097.0
2020-02-10 13:55:00,184.06,184.17,184.01,184.1,3300.0,184.06,184.17,184.01,184.1,3300.0
2020-02-10 14:00:00,184.12,184.13,183.82,184.03,3800.0,184.12,184.13,183.82,184.03,3800.0
2020-02-10 14:05:00,184.03,184.17,183.6,183.7,13190.0,184.03,184.17,183.6,183.7,13190.0
2020-02-10 14:10:00,183.71,183.74,183.5,183.54,4095.0,183.71,183.74,183.5,183.54,4095.0
2020-02-10 14:15:00,183.54,183.54,183.18,183.36,3100.0,183.54,183.54,183.18,183.36,3100.0
2020-02-10 14:20:00,183.25,183.26,182.69,182.75,6152.0,183.25,183.26,182.69,182.75,6152.0
2020-02-10 14:25:00,182.64,182.93,182.51,182.93,3173.0,182.64,182.93,182.51,182.93,3173.0
2020-02-10 14:30:00,182.86,183.16,182.78,183.16,2266.0,182.86,183.16,182.78,183.16,2266.0
2020-02-10 14:35:00,183.17,183.21,183.07,183.13,2201.0,183.17,183.21,183.07,183.13,2201.0
2020-02-10 14:40:00,183.18,183.19,182.7,182.78,8296.0,183.18,183.19,182.7,182.78,8296.0
2020-02-10 14:45:00,182.78,182.78,182.54,182.62,2400.0,182.78,182.78,182.54,182.62,2400.0
2020-02-10 14:50:00,182.58,182.75,182.58,182.71,6200.0,182.58,182.75,182.58,182.71,6200.0
2020-02-10 14:55:00,182.79,182.86,182.58,182.64,7601.0,182.79,182.86,182.58,182.64,7601.0
2020-02-10 15:00:00,182.61,182.83,182.6,182.81,3496.0,182.61,182.83,182.6,182.81,3496.0
2020-02-10 15:05:00,182.75,182.92,182.68,182.88,2300.0,182.75,182.92,182.68,182.88,2300.0
2020-02-10 15:10:00,182.84,183.02,182.78,182.84,2745.0,182.84,183.02,182.78,182.84,2745.0
2020-02-10 15:15:00,182.9,182.92,182.71,182.8,2100.0,182.9,182.92,182.71,182.8,2100.0
2020-02-10 15:20:00,182.73,182.75,182.04,182.21,5429.0,182.73,182.75,182.04,182.21,5429.0
2020-02-10 15:25:00,182.15,182.29,182.07,182.16,2318.0,182.15,182.29,182.07,182.16,2318.0
2020-02-10 15:30:00,182.15,182.19,181.83,182.19,8182.0,182.15,182.19,181.83,182.19,8182.0
2020-02-10 15:35:00,182.15,182.22,181.8,181.85,4341.0,182.15,182.22,181.8,181.85,4341.0
2020-02-10 15:40:00,181.84,181.84,181.53,181.7,6999.0,181.84,181.84,181.53,181.7,6999.0
2020-02-10 15:45:00,181.75,182.59,181.69,182.59,7336.0,181.75,182.59,181.69,182.59,7336.0
2020-02-10 15:50:00,183.02,183.02,182.47,182.5,15469.0,183.02,183.02,182.47,182.5,15469.0
2020-02-10 15:55:00,182.57,183.46,182.55,183.35,37419.0,182.57,183.46,182.55,183.35,37419.0
2020-02-11 09:30:00,184.94,185.07,183.42,183.43,8950.0,184.94,185.07,183.42,183.43,8950.0
2020-02-11 09:35:00,183.5,184.46,182.72,183.4,1856.0,183.5,184.46,182.72,183.4,1856.0
2020-02-11 09:40:00,183.12,184.2,183.12,183.84,950.0,183.12,184.2,183.12,183.84,950.0
2020-02-11 09:45:00,184.25,184.26,183.14,183.14,1200.0,184.25,184.26,183.14,183.14,1200.0
2020-02-11 09:50:00,183.05,183.38,182.84,183.38,650.0,183.05,183.38,182.84,183.38,650.0
2020-02-11 09:55:00,183.01,183.01,182.74,182.74,1623.0,183.01,183.01,182.74,182.74,1623.0
2020-02-11 10:00:00,183.35,183.8,183.35,183.75,1000.0,183.35,183.8,183.35,183.75,1000.0
2020-02-11 10:05:00,183.64,184.11,183.64,184.11,1277.0,183.64,184.11,183.64,184.11,1277.0
2020-02-11 10:10:00,184.39,184.39,183.89,184.03,1709.0,184.39,184.39,183.89,184.03,1709.0
2020-02-11 10:15:00,184.22,184.38,183.18,183.85,7448.0,184.22,184.38,183.18,183.85,7448.0
2020-02-11 10:20:00,183.47,183.6,183.11,183.11,1200.0,183.47,183.6,183.11,183.11,1200.0
2020-02-11 10:25:00,183.3,183.36,183.01,183.28,2430.0,183.3,183.36,183.01,183.28,2430.0
2020-02-11 10:30:00,183.37,183.6,183.11,183.11,3800.0,183.37,183.6,183.11,183.11,3800.0
2020-02-11 10:35:00,183.11,183.22,183.11,183.2,500.0,183.11,183.22,183.11,183.2,500.0
2020-02-11 10:40:00,183.31,183.72,183.02,183.72,7102.0,183.31,183.72,183.02,183.72,7102.0
2020-02-11 10:45:00,183.53,184.15,183.53,183.98,13408.0,183.53,184.15,183.53,183.98,13408.0
2020-02-11 10:50:00,183.93,183.98,183.4,183.66,5202.0,183.93,183.98,183.4,183.66,5202.0
2020-02-11 10:55:00,183.66,183.66,183.49,183.61,2416.0,183.66,183.66,183.49,183.61,2416.0
2020-02-11 11:00:00,183.5,183.5,183.15,183.42,4600.0,183.5,183.5,183.15,183.42,4600.0
2020-02-11 11:05:00,183.37,183.37,183.14,183.19,2202.0,183.37,183.37,183.14,183.19,2202.0
2020-02-11 11:10:00,183.2,183.2,182.4,182.51,1892.0,183.2,183.2,182.4,182.51,1892.0
2020-02-11 11:15:00,182.41,182.41,182.23,182.23,2500.0,182.41,182.41,182.23,182.23,2500.0
2020-02-11 11:20:00,182.24,182.24,181.73,181.73,2201.0,182.24,182.24,181.73,181.73,2201.0
2020-02-11 11:25:00,181.86,182.17,181.86,182.17,1963.0,181.86,182.17,181.86,182.17,1963.0
2020-02-11 11:30:00,182.2,182.2,181.7,181.7,3381.0,182.2,182.2,181.7,181.7,3381.0
2020-02-11 11:35:00,181.68,181.69,181.14,181.14,920.0,181.68,181.69,181.14,181.14,920.0
2020-02-11 11:40:00,180.9,181.73,180.89,181.73,1417.0,180.9,181.73,180.89,181.73,1417.0
2020-02-11 11:45:00,181.64,181.93,181.57,181.93,976.0,181.64,181.93,181.57,181.93,976.0
2020-02-11 11:50:00,181.82,181.91,181.55,181.56,2000.0,181.82,181.91,181.55,181.56,2000.0
2020-02-11 11:55:00,181.63,181.66,181.4,181.4,1000.0,181.63,181.66,181.4,181.4,1000.0
2020-02-11 12:00:00,181.58,181.76,181.58,181.67,1100.0,181.58,181.76,181.58,181.67,1100.0
2020-02-11 12:05:00,181.6,181.72,181.43,181.43,1805.0,181.6,181.72,181.43,181.43,1805.0
2020-02-11 12:10:00,181.44,181.76,181.44,181.72,1800.0,181.44,181.76,181.44,181.72,1800.0
2020-02-11 12:15:00,181.7,182.05,181.65,181.88,2400.0,181.7,182.05,181.65,181.88,2400.0
2020-02-11 12:20:00,181.93,182.16,181.73,182.05,3101.0,181.93,182.16,181.73,182.05,3101.0
2020-02-11 12:25:00,182.13,182.15,181.97,181.97,1497.0,182.13,182.15,181.97,181.97,1497.0
2020-02-11 12:30:00,181.85,182.08,181.85,182.03,1000.0,181.85,182.08,181.85,182.03,1000.0
2020-02-11 12:35:00,181.92,182.03,181.89,182.0,500.0,181.92,182.03,181.89,182.0,500.0
2020-02-11 12:40:00,181.96,182.16,181.88,181.95,700.0,181.96,182.16,181.88,181.95,700.0
2020-02-11 12:45:00,181.93,182.29,181.93,182.16,1700.0,181.93,182.29,181.93,182.16,1700.0
2020-02-11 12:50:00,182.06,182.13,182.06,182.13,500.0,182.06,182.13,182.06,182.13,500.0
2020-02-11 12:55:00,182.14,182.24,182.07,182.23,2200.0,182.14,182.24,182.07,182.23,2200.0
2020-02-11 13:00:00,182.2,182.57,182.15,182.57,2400.0,182.2,182.57,182.15,182.57,2400.0
2020-02-11 13:05:00,182.72,182.83,182.69,182.69,400.0,182.72,182.83,182.69,182.69,400.0
2020-02-11 13:10:00,182.69,182.73,182.64,182.7,500.0,182.69,182.73,182.64,182.7,500.0
2020-02-11 13:15:00,182.69,182.69,182.54,182.54,500.0,182.69,182.69,182.54,182.54,500.0
2020-02-11 13:20:00,182.56,182.58,182.43,182.58,1341.0,182.56,182.58,182.43,182.58,1341.0
2020-02-11 13:25:00,182.55,182.58,182.5,182.53,3550.0,182.55,182.58,182.5,182.53,3550.0
2020-02-11 13:30:00,182.55,182.81,182.55,182.81,900.0,182.55,182.81,182.55,182.81,900.0
2020-02-11 13:35:00,182.76,183.25,182.75,183.1,2082.0,182.76,183.25,182.75,183.1,2082.0
2020-02-11 13:40:00,183.02,183.08,182.9,182.99,1556.0,183.02,183.08,182.9,182.99,1556.0
2020-02-11 13:45:00,182.9,182.9,182.59,182.66,2401.0,182.9,182.9,182.59,182.66,2401.0
2020-02-11 13:50:00,182.68,182.68,182.08,182.09,2500.0,182.68,182.68,182.08,182.09,2500.0
2020-02-11 13:55:00,182.1,182.16,182.0,182.0,1000.0,182.1,182.16,182.0,182.0,1000.0
2020-02-11 14:00:00,182.0,182.13,181.85,181.85,1809.0,182.0,182.13,181.85,181.85,1809.0
2020-02-11 14:05:00,181.88,182.22,181.88,182.22,5300.0,181.88,182.22,181.88,182.22,5300.0
2020-02-11 14:10:00,182.06,182.39,182.06,182.39,1874.0,182.06,182.39,182.06,182.39,1874.0
2020-02-11 14:15:00,182.32,182.33,182.09,182.09,1300.0,182.32,182.33,182.09,182.09,1300.0
2020-02-11 14:20:00,182.02,182.02,181.52,181.6,2396.0,182.02,182.02,181.52,181.6,2396.0
2020-02-11 14:25:00,181.62,181.62,181.28,181.36,2640.0,181.62,181.62,181.28,181.36,2640.0
2020-02-11 14:30:00,181.46,181.46,181.25,181.46,1875.0,181.46,181.46,181.25,181.46,1875.0
2020-02-11 14:35:00,181.39,181.43,181.29,181.41,1100.0,181.39,181.43,181.29,181.41,1100.0
2020-02-11 14:40:00,181.43,181.43,181.27,181.31,6236.0,181.43,181.43,181.27,181.31,6236.0
2020-02-11 14:45:00,181.3,181.36,181.16,181.36,16100.0,181.3,181.36,181.16,181.36,16100.0
2020-02-11 14:50:00,181.4,182.0,181.4,182.0,4081.0,181.4,182.0,181.4,182.0,4081.0
2020-02-11 14:55:00,181.99,182.07,181.99,181.99,750.0,181.99,182.07,181.99,181.99,750.0
2020-02-11 15:00:00,181.95,182.05,181.67,181.68,2202.0,181.95,182.05,181.67,181.68,2202.0
2020-02-11 15:05:00,181.6,181.79,181.6,181.74,3215.0,181.6,181.79,181.6,181.74,3215.0
2020-02-11 15:10:00,181.72,181.99,181.72,181.81,1600.0,181.72,181.99,181.72,181.81,1600.0
2020-02-11 15:15:00,181.83,181.88,181.55,181.56,1764.0,181.83,181.88,181.55,181.56,1764.0
2020-02-11 15:20:00,181.55,182.14,181.51,182.14,4073.0,181.55,182.14,181.51,182.14,4073.0
2020-02-11 15:25:00,182.05,182.05,181.75,182.01,1600.0,182.05,182.05,181.75,182.01,1600.0
2020-02-11 15:30:00,182.07,182.07,181.76,181.92,2557.0,182.07,182.07,181.76,181.92,2557.0
2020-02-11 15:35:00,181.87,182.31,181.87,182.31,2601.0,181.87,182.31,181.87,182.31,2601.0
2020-02-11 15:40:00,182.43,182.57,182.36,182.38,2500.0,182.43,182.57,182.36,182.38,2500.0
2020-02-11 15:45:00,182.43,182.43,182.11,182.11,2708.0,182.43,182.43,182.11,182.11,2708.0
2020-02-11 15:50:00,181.97,182.38,181.97,182.28,3701.0,181.97,182.38,181.97,182.28,3701.0
2020-02-11 15:55:00,182.09,182.33,181.86,181.86,13943.0,182.09,182.33,181.86,181.86,13943.0
2020-02-12 09:30:00,182.1,184.89,182.1,184.07,53868.0,182.1,184.89,182.1,184.07,53868.0
2020-02-12 09:35:00,184.0,184.46,182.83,182.83,23184.0,184.0,184.46,182.83,182.83,23184.0
2020-02-12 09:40:00,182.88,183.2,180.6,180.61,5253.0,182.88,183.2,180.6,180.61,5253.0
2020-02-12 09:45:00,180.8,181.81,179.52,179.84,14842.0,180.8,181.81,179.52,179.84,14842.0
2020-02-12 09:50:00,180.04,180.04,177.01,178.19,34384.0,180.04,180.04,177.01,178.19,34384.0
2020-02-12 09:55:00,177.95,178.31,177.82,178.31,8128.0,177.95,178.31,177.82,178.31,8128.0
2020-02-12 10:00:00,178.31,178.97,178.16,178.31,7717.0,178.31,178.97,178.16,178.31,7717.0
2020-02-12 10:05:00,178.3,178.82,178.04,178.69,6670.0,178.3,178.82,178.04,178.69,6670.0
2020-02-12 10:10:00,178.69,179.95,178.51,179.7,10403.0,178.69,179.95,178.51,179.7,10403.0
2020-02-12 10:15:00,179.98,180.28,179.67,180.15,7965.0,179.98,180.28,179.67,180.15,7965.0
2020-02-12 10:20:00,180.41,180.71,180.13,180.67,2943.0,180.41,180.71,180.13,180.67,2943.0
2020-02-12 10:25:00,180.59,180.59,180.1,180.17,1588.0,180.59,180.59,180.1,180.17,1588.0
2020-02-12 10:30:00,180.38,180.38,179.81,180.09,17925.0,180.38,180.38,179.81,180.09,17925.0
2020-02-12 10:35:00,180.09,180.42,180.09,180.2,1879.0,180.09,180.42,180.09,180.2,1879.0
2020-02-12 10:40:00,180.31,180.31,179.99,180.04,1825.0,180.31,180.31,179.99,180.04,1825.0
2020-02-12 10:45:00,179.96,180.89,179.82,180.89,2467.0,179.96,180.89,179.82,180.89,2467.0
2020-02-12 10:50:00,180.71,180.9,180.69,180.79,1555.0,180.71,180.9,180.69,180.79,1555.0
2020-02-12 10:55:00,180.57,180.66,180.02,180.48,4652.0,180.57,180.66,180.02,180.48,4652.0
2020-02-12 11:00:00,180.38,180.9,180.37,180.73,7871.0,180.38,180.9,180.37,180.73,7871.0
2020-02-12 11:05:00,180.74,181.51,180.74,181.51,2402.0,180.74,181.51,180.74,181.51,2402.0
2020-02-12 11:10:00,181.45,181.76,181.23,181.76,1497.0,181.45,181.76,181.23,181.76,1497.0
2020-02-12 11:15:00,181.9,181.9,181.52,181.7,2079.0,181.9,181.9,181.52,181.7,2079.0
2020-02-12 11:20:00,181.81,181.81,181.6,181.65,1555.0,181.81,181.81,181.6,181.65,1555.0
2020-02-12 11:25:00,181.37,181.65,181.37,181.39,1026.0,181.37,181.65,181.37,181.39,1026.0
2020-02-12 11:30:00,181.5,181.75,181.25,181.5,6438.0,181.5,181.75,181.25,181.5,6438.0
2020-02-12 11:35:00,181.52,181.63,181.34,181.49,7108.0,181.52,181.63,181.34,181.49,7108.0
2020-02-12 11:40:00,181.4,181.41,181.0,181.08,4780.0,181.4,181.41,181.0,181.08,4780.0
2020-02-12 11:45:00,180.97,180.97,180.41,180.62,2025.0,180.97,180.97,180.41,180.62,2025.0
2020-02-12 11:50:00,180.75,180.96,180.66,180.89,13879.0,180.75,180.96,180.66,180.89,13879.0
2020-02-12 11:55:00,180.83,181.2,180.81,181.15,3826.0,180.83,181.2,180.81,181.15,3826.0
2020-02-12 12:00:00,181.2,181.81,181.13,181.81,9602.0,181.2,181.81,181.13,181.81,9602.0
2020-02-12 12:05:00,181.83,181.96,181.65,181.89,2500.0,181.83,181.96,181.65,181.89,2500.0
2020-02-12 12:10:00,181.8,181.94,181.77,181.87,5745.0,181.8,181.94,181.77,181.87,5745.0
2020-02-12 12:15:00,181.82,182.13,181.79,181.99,5055.0,181.82,182.13,181.79,181.99,5055.0
2020-02-12 12:20:00,182.1,182.4,182.05,182.05,4032.0,182.1,182.4,182.05,182.05,4032.0
2020-02-12 12:25:00,182.05,182.13,181.98,182.1,1933.0,182.05,182.13,181.98,182.1,1933.0
2020-02-12 12:30:00,182.06,182.18,181.97,182.18,1558.0,182.06,182.18,181.97,182.18,1558.0
2020-02-12 12:35:00,182.19,182.71,182.19,182.63,3681.0,182.19,182.71,182.19,182.63,3681.0
2020-02-12 12:40:00,182.5,182.54,182.48,182.54,1050.0,182.5,182.54,182.48,182.54,1050.0
2020-02-12 12:45:00,182.47,182.47,182.27,182.27,1000.0,182.47,182.47,182.27,182.27,1000.0
2020-02-12 12:50:00,182.18,182.18,182.0,182.16,1125.0,182.18,182.18,182.0,182.16,1125.0
2020-02-12 12:55:00,182.19,182.26,182.11,182.26,2500.0,182.19,182.26,182.11,182.26,2500.0
2020-02-12 13:00:00,182.34,182.56,182.34,182.55,1984.0,182.34,182.56,182.34,182.55,1984.0
2020-02-12 13:05:00,182.59,182.6,182.18,182.25,3050.0,182.59,182.6,182.18,182.25,3050.0
2020-02-12 13:10:00,182.3,182.38,182.17,182.38,2175.0,182.3,182.38,182.17,182.38,2175.0
2020-02-12 13:15:00,182.45,182.47,182.28,182.33,2475.0,182.45,182.47,182.28,182.33,2475.0
2020-02-12 13:20:00,182.28,182.35,182.12,182.21,21481.0,182.28,182.35,182.12,182.21,21481.0
2020-02-12 13:25:00,182.21,182.56,182.12,182.56,33321.0,182.21,182.56,182.12,182.56,33321.0
2020-02-12 13:30:00,182.63,183.04,182.63,183.04,4310.0,182.63,183.04,182.63,183.04,4310.0
2020-02-12 13:35:00,182.99,183.18,182.93,183.08,2600.0,182.99,183.18,182.93,183.08,2600.0
2020-02-12 13:40:00,183.0,183.12,182.93,182.99,9188.0,183.0,183.12,182.93,182.99,9188.0
2020-02-12 13:45:00,182.99,183.38,182.94,183.38,4656.0,182.99,183.38,182.94,183.38,4656.0
2020-02-12 13:50:00,183.19,183.82,183.17,183.59,7645.0,183.19,183.82,183.17,183.59,7645.0
2020-02-12 13:55:00,183.59,183.73,183.52,183.59,7962.0,183.59,183.73,183.52,183.59,7962.0
2020-02-12 14:00:00,183.59,183.88,183.53,183.78,4415.0,183.59,183.88,183.53,183.78,4415.0
2020-02-12 14:05:00,183.74,183.78,183.51,183.55,5418.0,183.74,183.78,183.51,183.55,5418.0
2020-02-12 14:10:00,183.6,184.0,183.6,183.8,2471.0,183.6,184.0,183.6,183.8,2471.0
2020-02-12 14:15:00,183.88,183.93,183.48,183.48,3371.0,183.88,183.93,183.48,183.48,3371.0
2020-02-12 14:20:00,183.51,183.6,183.4,183.6,1439.0,183.51,183.6,183.4,183.6,1439.0
2020-02-12 14:25:00,183.53,183.99,183.53,183.77,4558.0,183.53,183.99,183.53,183.77,4558.0
2020-02-12 14:30:00,183.81,183.81,183.25,183.28,3540.0,183.81,183.81,183.25,183.28,3540.0
2020-02-12 14:35:00,183.34,183.34,182.97,183.08,1204.0,183.34,183.34,182.97,183.08,1204.0
2020-02-12 14:40:00,183.05,183.48,183.05,183.23,2743.0,183.05,183.48,183.05,183.23,2743.0
2020-02-12 14:45:00,183.23,183.32,183.16,183.32,4543.0,183.23,183.32,183.16,183.32,4543.0
2020-02-12 14:50:00,183.31,183.35,183.24,183.34,1400.0,183.31,183.35,183.24,183.34,1400.0
2020-02-12 14:55:00,183.3,183.3,183.13,183.13,6330.0,183.3,183.3,183.13,183.13,6330.0
2020-02-12 15:00:00,183.14,183.22,182.96,182.97,4672.0,183.14,183.22,182.96,182.97,4672.0
2020-02-12 15:05:00,183.04,183.19,182.99,183.07,5475.0,183.04,183.19,182.99,183.07,5475.0
2020-02-12 15:10:00,182.98,183.02,182.41,182.61,3431.0,182.98,183.02,182.41,182.61,3431.0
2020-02-12 15:15:00,182.57,182.84,182.57,182.84,2739.0,182.57,182.84,182.57,182.84,2739.0
2020-02-12 15:20:00,182.87,182.99,182.8,182.88,3470.0,182.87,182.99,182.8,182.88,3470.0
2020-02-12 15:25:00,182.93,183.29,182.82,183.18,5754.0,182.93,183.29,182.82,183.18,5754.0
2020-02-12 15:30:00,183.21,183.48,183.16,183.16,5525.0,183.21,183.48,183.16,183.16,5525.0
2020-02-12 15:35:00,183.19,183.41,183.17,183.21,4029.0,183.19,183.41,183.17,183.21,4029.0
2020-02-12 15:40:00,183.24,183.75,183.19,183.7,6840.0,183.24,183.75,183.19,183.7,6840.0
2020-02-12 15:45:00,183.76,183.97,183.69,183.73,14684.0,183.76,183.97,183.69,183.73,14684.0
2020-02-12 15:50:00,183.7,184.18,183.69,184.01,16515.0,183.7,184.18,183.69,184.01,16515.0
2020-02-12 15:55:00,183.93,184.2,183.67,184.05,52193.0,183.93,184.2,183.67,184.05,52193.0
2020-02-13 09:30:00,180.0,185.87,180.0,185.86,63173.0,180.0,185.87,180.0,185.86,63173.0
2020-02-13 09:35:00,185.84,191.31,183.67,185.61,74313.0,185.84,191.31,183.67,185.61,74313.0
2020-02-13 09:40:00,185.64,193.22,185.64,191.57,36506.0,185.64,193.22,185.64,191.57,36506.0
2020-02-13 09:45:00,190.46,194.79,189.92,194.34,25306.0,190.46,194.79,189.92,194.34,25306.0
2020-02-13 09:50:00,194.18,197.95,193.51,193.75,48654.0,194.18,197.95,193.51,193.75,48654.0
2020-02-13 09:55:00,193.75,194.79,192.7,194.05,23367.0,193.75,194.79,192.7,194.05,23367.0
2020-02-13 10:00:00,194.49,195.66,191.6,192.99,26617.0,194.49,195.66,191.6,192.99,26617.0
2020-02-13 10:05:00,192.94,194.97,191.69,194.97,18706.0,192.94,194.97,191.69,194.97,18706.0
2020-02-13 10:10:00,194.66,195.03,193.71,194.75,20863.0,194.66,195.03,193.71,194.75,20863.0
2020-02-13 10:15:00,194.76,197.19,194.67,196.62,25073.0,194.76,197.19,194.67,196.62,25073.0
2020-02-13 10:20:00,196.87,197.2,195.09,195.82,23645.0,196.87,197.2,195.09,195.82,23645.0
2020-02-13 10:25:00,195.28,196.83,195.28,195.8,8000.0,195.28,196.83,195.28,195.8,8000.0
2020-02-13 10:30:00,196.06,196.23,195.35,195.35,10421.0,196.06,196.23,195.35,195.35,10421.0
2020-02-13 10:35:00,195.32,196.43,195.31,196.33,7684.0,195.32,196.43,195.31,196.33,7684.0
2020-02-13 10:40:00,195.93,196.36,195.65,195.68,10546.0,195.93,196.36,195.65,195.68,10546.0
2020-02-13 10:45:00,195.84,196.95,195.5,196.76,18905.0,195.84,196.95,195.5,196.76,18905.0
2020-02-13 10:50:00,196.76,197.95,196.47,197.83,21877.0,196.76,197.95,196.47,197.83,21877.0
2020-02-13 10:55:00,197.83,199.7,197.69,199.53,27640.0,197.83,199.7,197.69,199.53,27640.0
2020-02-13 11:00:00,199.53,201.49,199.28,200.15,24197.0,199.53,201.49,199.28,200.15,24197.0
2020-02-13 11:05:00,200.17,201.27,199.65,199.65,14316.0,200.17,201.27,199.65,199.65,14316.0
2020-02-13 11:10:00,199.96,199.96,198.01,198.82,17100.0,199.96,199.96,198.01,198.82,17100.0
2020-02-13 11:15:00,198.58,199.19,196.44,196.85,21935.0,198.58,199.19,196.44,196.85,21935.0
2020-02-13 11:20:00,196.68,198.67,196.68,198.23,10659.0,196.68,198.67,196.68,198.23,10659.0
2020-02-13 11:25:00,198.34,198.48,197.35,197.39,10425.0,198.34,198.48,197.35,197.39,10425.0
2020-02-13 11:30:00,197.29,197.79,197.02,197.02,4300.0,197.29,197.79,197.02,197.02,4300.0
2020-02-13 11:35:00,197.17,198.48,197.17,198.48,4200.0,197.17,198.48,197.17,198.48,4200.0
2020-02-13 11:40:00,198.47,199.76,198.04,199.69,12347.0,198.47,199.76,198.04,199.69,12347.0
2020-02-13 11:45:00,199.19,199.73,198.86,199.47,13064.0,199.19,199.73,198.86,199.47,13064.0
2020-02-13 11:50:00,199.41,200.93,199.41,200.93,28405.0,199.41,200.93,199.41,200.93,28405.0
2020-02-13 11:55:00,200.53,200.73,199.56,200.33,20271.0,200.53,200.73,199.56,200.33,20271.0
2020-02-13 12:00:00,200.33,201.21,199.66,200.43,20700.0,200.33,201.21,199.66,200.43,20700.0
2020-02-13 12:05:00,200.66,201.02,199.91,199.92,8245.0,200.66,201.02,199.91,199.92,8245.0
2020-02-13 12:10:00,199.92,200.72,199.71,200.72,18046.0,199.92,200.72,199.71,200.72,18046.0
2020-02-13 12:15:00,200.7,200.94,199.74,199.83,18874.0,200.7,200.94,199.74,199.83,18874.0
2020-02-13 12:20:00,199.82,201.1,199.82,199.88,138563.0,199.82,201.1,199.82,199.88,138563.0
2020-02-13 12:25:00,199.94,200.1,197.01,197.5,18100.0,199.94,200.1,197.01,197.5,18100.0
2020-02-13 12:30:00,197.5,197.73,196.84,197.55,9324.0,197.5,197.73,196.84,197.55,9324.0
2020-02-13 12:35:00,197.68,198.68,197.54,197.75,11788.0,197.68,198.68,197.54,197.75,11788.0
2020-02-13 12:40:00,197.96,198.64,197.86,198.35,7090.0,197.96,198.64,197.86,198.35,7090.0
2020-02-13 12:45:00,198.63,199.72,198.5,199.72,6800.0,198.63,199.72,198.5,199.72,6800.0
2020-02-13 12:50:00,199.33,199.35,198.46,198.56,5375.0,199.33,199.35,198.46,198.56,5375.0
2020-02-13 12:55:00,198.73,198.84,198.16,198.4,8987.0,198.73,198.84,198.16,198.4,8987.0
2020-02-13 13:00:00,198.44,198.62,198.12,198.35,4707.0,198.44,198.62,198.12,198.35,4707.0
2020-02-13 13:05:00,198.31,198.84,198.15,198.69,1900.0,198.31,198.84,198.15,198.69,1900.0
2020-02-13 13:10:00,198.71,198.82,198.0,198.23,7350.0,198.71,198.82,198.0,198.23,7350.0
2020-02-13 13:15:00,198.21,198.59,198.1,198.5,4000.0,198.21,198.59,198.1,198.5,4000.0
2020-02-13 13:20:00,198.44,198.86,198.3,198.75,5714.0,198.44,198.86,198.3,198.75,5714.0
2020-02-13 13:25:00,198.74,199.7,198.69,199.32,7103.0,198.74,199.7,198.69,199.32,7103.0
2020-02-13 13:30:00,199.26,199.43,198.91,199.42,5208.0,199.26,199.43,198.91,199.42,5208.0
2020-02-13 13:35:00,199.39,199.69,199.2,199.57,5621.0,199.39,199.69,199.2,199.57,5621.0
2020-02-13 13:40:00,199.5,200.21,199.43,200.09,9792.0,199.5,200.21,199.43,200.09,9792.0
2020-02-13 13:45:00,200.04,200.49,199.9,200.21,6718.0,200.04,200.49,199.9,200.21,6718.0
2020-02-13 13:50:00,200.23,200.99,200.09,200.64,5435.0,200.23,200.99,200.09,200.64,5435.0
2020-02-13 13:55:00,200.83,201.08,200.41,200.99,11480.0,200.83,201.08,200.41,200.99,11480.0
2020-02-13 14:00:00,200.99,201.07,200.07,200.07,18872.0,200.99,201.07,200.07,200.07,18872.0
2020-02-13 14:05:00,199.84,200.17,198.37,199.73,12739.0,199.84,200.17,198.37,199.73,12739.0
2020-02-13 14:10:00,199.5,200.09,199.5,200.02,4653.0,199.5,200.09,199.5,200.02,4653.0
2020-02-13 14:15:00,200.16,200.16,198.8,199.27,7564.0,200.16,200.16,198.8,199.27,7564.0
2020-02-13 14:20:00,199.48,200.49,199.24,200.14,5532.0,199.48,200.49,199.24,200.14,5532.0
2020-02-13 14:25:00,200.33,200.46,199.02,199.27,8442.0,200.33,200.46,199.02,199.27,8442.0
2020-02-13 14:30:00,199.28,199.93,198.89,199.83,17174.0,199.28,199.93,198.89,199.83,17174.0
2020-02-13 14:35:00,199.65,199.94,199.19,199.19,6684.0,199.65,199.94,199.19,199.19,6684.0
2020-02-13 14:40:00,199.12,199.35,198.95,199.35,4008.0,199.12,199.35,198.95,199.35,4008.0
2020-02-13 14:45:00,199.53,199.73,198.85,199.34,7927.0,199.53,199.73,198.85,199.34,7927.0
2020-02-13 14:50:00,199.45,199.67,198.78,199.45,8229.0,199.45,199.67,198.78,199.45,8229.0
2020-02-13 14:55:00,199.13,199.27,198.23,198.37,6273.0,199.13,199.27,198.23,198.37,6273.0
2020-02-13 15:00:00,198.45,199.55,198.27,199.12,14774.0,198.45,199.55,198.27,199.12,14774.0
2020-02-13 15:05:00,199.11,199.33,198.7,198.98,7260.0,199.11,199.33,198.7,198.98,7260.0
2020-02-13 15:10:00,198.97,198.99,198.39,198.58,11631.0,198.97,198.99,198.39,198.58,11631.0
2020-02-13 15:15:00,198.69,199.09,198.59,198.79,9608.0,198.69,199.09,198.59,198.79,9608.0
2020-02-13 15:20:00,198.76,198.96,198.02,198.11,10391.0,198.76,198.96,198.02,198.11,10391.0
2020-02-13 15:25:00,198.11,198.36,197.16,197.58,12706.0,198.11,198.36,197.16,197.58,12706.0
2020-02-13 15:30:00,197.77,197.95,197.19,197.95,10485.0,197.77,197.95,197.19,197.95,10485.0
2020-02-13 15:35:00,197.98,198.79,197.97,198.68,17518.0,197.98,198.79,197.97,198.68,17518.0
2020-02-13 15:40:00,198.68,198.71,197.08,197.09,7737.0,198.68,198.71,197.08,197.09,7737.0
2020-02-13 15:45:00,197.01,198.0,197.01,197.91,10219.0,197.01,198.0,197.01,197.91,10219.0
2020-02-13 15:50:00,197.96,198.36,197.65,198.27,33147.0,197.96,198.36,197.65,198.27,33147.0
2020-02-13 15:55:00,198.19,198.2,197.1,197.34,52199.0,198.19,198.2,197.1,197.34,52199.0
2020-02-14 09:30:00,197.15,197.91,196.39,197.91,19367.0,197.15,197.91,196.39,197.91,19367.0
2020-02-14 09:35:00,198.86,199.47,197.52,199.39,6445.0,198.86,199.47,197.52,199.39,6445.0
2020-02-14 09:40:00,199.45,199.71,198.86,199.09,2228.0,199.45,199.71,198.86,199.09,2228.0
2020-02-14 09:45:00,199.36,199.64,198.16,198.16,5403.0,199.36,199.64,198.16,198.16,5403.0
2020-02-14 09:50:00,198.06,198.55,197.55,197.98,2374.0,198.06,198.55,197.55,197.98,2374.0
2020-02-14 09:55:00,197.96,198.28,196.99,197.52,3246.0,197.96,198.28,196.99,197.52,3246.0
2020-02-14 10:00:00,197.79,198.24,197.16,197.33,1939.0,197.79,198.24,197.16,197.33,1939.0
2020-02-14 10:05:00,197.32,197.46,196.19,196.2,3720.0,197.32,197.46,196.19,196.2,3720.0
2020-02-14 10:10:00,196.21,196.5,195.58,196.46,8375.0,196.21,196.5,195.58,196.46,8375.0
2020-02-14 10:15:00,196.79,196.79,195.87,196.0,6556.0,196.79,196.79,195.87,196.0,6556.0
2020-02-14 10:20:00,196.06,196.27,195.63,195.63,7316.0,196.06,196.27,195.63,195.63,7316.0
2020-02-14 10:25:00,196.05,197.65,195.9,197.65,8664.0,196.05,197.65,195.9,197.65,8664.0
2020-02-14 10:30:00,197.58,197.92,197.04,197.12,3420.0,197.58,197.92,197.04,197.12,3420.0
2020-02-14 10:35:00,197.03,197.85,196.86,197.85,4033.0,197.03,197.85,196.86,197.85,4033.0
2020-02-14 10:40:00,197.94,198.37,197.86,198.13,3141.0,197.94,198.37,197.86,198.13,3141.0
2020-02-14 10:45:00,198.13,198.55,198.01,198.48,4201.0,198.13,198.55,198.01,198.48,4201.0
2020-02-14 10:50:00,198.4,198.5,197.99,198.49,12609.0,198.4,198.5,197.99,198.49,12609.0
2020-02-14 10:55:00,198.78,198.79,198.5,198.77,2200.0,198.78,198.79,198.5,198.77,2200.0
2020-02-14 11:00:00,198.91,199.59,198.91,199.23,3157.0,198.91,199.59,198.91,199.23,3157.0
2020-02-14 11:05:00,199.19,199.5,199.04,199.41,9166.0,199.19,199.5,199.04,199.41,9166.0
2020-02-14 11:10:00,199.46,199.94,199.34,199.64,4091.0,199.46,199.94,199.34,199.64,4091.0
2020-02-14 11:15:00,199.65,199.86,199.56,199.56,3400.0,199.65,199.86,199.56,199.56,3400.0
2020-02-14 11:20:00,199.64,199.78,199.5,199.77,7040.0,199.64,199.78,199.5,199.77,7040.0
2020-02-14 11:25:00,199.6,199.87,199.55,199.87,2291.0,199.6,199.87,199.55,199.87,2291.0
2020-02-14 11:30:00,199.74,199.76,199.51,199.67,2792.0,199.74,199.76,199.51,199.67,2792.0
2020-02-14 11:35:00,199.59,199.64,199.25,199.3,2300.0,199.59,199.64,199.25,199.3,2300.0
2020-02-14 11:40:00,199.39,199.91,199.39,199.87,2501.0,199.39,199.91,199.39,199.87,2501.0
2020-02-14 11:45:00,199.94,200.44,199.69,199.73,11308.0,199.94,200.44,199.69,199.73,11308.0
2020-02-14 11:50:00,199.65,199.72,199.42,199.72,1549.0,199.65,199.72,199.42,199.72,1549.0
2020-02-14 11:55:00,199.88,199.9,199.67,199.75,1521.0,199.88,199.9,199.67,199.75,1521.0
2020-02-14 12:00:00,199.42,199.95,199.42,199.67,4584.0,199.42,199.95,199.42,199.67,4584.0
2020-02-14 12:05:00,199.56,199.69,199.47,199.64,2744.0,199.56,199.69,199.47,199.64,2744.0
2020-02-14 12:10:00,199.59,199.68,198.85,198.86,6191.0,199.59,199.68,198.85,198.86,6191.0
2020-02-14 12:15:00,198.65,198.77,198.5,198.5,2477.0,198.65,198.77,198.5,198.5,2477.0
2020-02-14 12:20:00,198.43,198.43,198.17,198.26,1766.0,198.43,198.43,198.17,198.26,1766.0
2020-02-14 12:25:00,198.33,198.37,197.95,198.26,2120.0,198.33,198.37,197.95,198.26,2120.0
2020-02-14 12:30:00,198.33,198.46,198.18,198.46,1900.0,198.33,198.46,198.18,198.46,1900.0
2020-02-14 12:35:00,198.46,199.09,198.46,198.98,4089.0,198.46,199.09,198.46,198.98,4089.0
2020-02-14 12:40:00,199.0,199.14,198.93,198.98,5891.0,199.0,199.14,198.93,198.98,5891.0
2020-02-14 12:45:00,198.97,199.15,198.97,199.0,5729.0,198.97,199.15,198.97,199.0,5729.0
2020-02-14 12:50:00,198.78,198.78,198.39,198.39,1100.0,198.78,198.78,198.39,198.39,1100.0
2020-02-14 12:55:00,198.65,198.65,198.24,198.36,701.0,198.65,198.65,198.24,198.36,701.0
2020-02-14 13:00:00,198.45,198.51,198.26,198.51,600.0,198.45,198.51,198.26,198.51,600.0
2020-02-14 13:05:00,198.47,198.68,198.32,198.6,2296.0,198.47,198.68,198.32,198.6,2296.0
2020-02-14 13:10:00,198.69,198.71,198.54,198.54,1197.0,198.69,198.71,198.54,198.54,1197.0
2020-02-14 13:15:00,198.6,198.69,198.45,198.69,807.0,198.6,198.69,198.45,198.69,807.0
2020-02-14 13:20:00,198.53,198.98,198.53,198.87,1655.0,198.53,198.98,198.53,198.87,1655.0
2020-02-14 13:25:00,198.89,199.01,198.86,199.01,700.0,198.89,199.01,198.86,199.01,700.0
2020-02-14 13:30:00,199.01,199.01,198.83,199.0,850.0,199.01,199.01,198.83,199.0,850.0
2020-02-14 13:35:00,199.0,199.03,198.86,198.96,4500.0,199.0,199.03,198.86,198.96,4500.0
2020-02-14 13:40:00,198.95,198.99,198.83,198.87,1200.0,198.95,198.99,198.83,198.87,1200.0
2020-02-14 13:45:00,198.95,198.95,198.39,198.61,1869.0,198.95,198.95,198.39,198.61,1869.0
2020-02-14 13:50:00,198.56,198.62,198.36,198.45,1632.0,198.56,198.62,198.36,198.45,1632.0
2020-02-14 13:55:00,198.54,198.58,197.93,198.04,5916.0,198.54,198.58,197.93,198.04,5916.0
2020-02-14 14:00:00,198.1,198.48,198.1,198.36,5490.0,198.1,198.48,198.1,198.36,5490.0
2020-02-14 14:05:00,198.35,198.54,198.35,198.54,647.0,198.35,198.54,198.35,198.54,647.0
2020-02-14 14:10:00,198.45,198.46,198.13,198.15,1600.0,198.45,198.46,198.13,198.15,1600.0
2020-02-14 14:15:00,198.01,198.01,197.24,197.54,1564.0,198.01,198.01,197.24,197.54,1564.0
2020-02-14 14:20:00,197.52,197.54,197.26,197.27,4495.0,197.52,197.54,197.26,197.27,4495.0
2020-02-14 14:25:00,197.44,197.69,197.44,197.69,2106.0,197.44,197.69,197.44,197.69,2106.0
2020-02-14 14:30:00,197.67,197.67,197.28,197.46,1532.0,197.67,197.67,197.28,197.46,1532.0
2020-02-14 14:35:00,197.53,197.65,197.49,197.63,1584.0,197.53,197.65,197.49,197.63,1584.0
2020-02-14 14:40:00,197.49,197.62,197.48,197.62,1200.0,197.49,197.62,197.48,197.62,1200.0
2020-02-14 14:45:00,197.49,197.52,197.49,197.51,500.0,197.49,197.52,197.49,197.51,500.0
2020-02-14 14:50:00,197.52,197.71,197.51,197.7,1789.0,197.52,197.71,197.51,197.7,1789.0
2020-02-14 14:55:00,197.78,197.87,197.67,197.87,3843.0,197.78,197.87,197.67,197.87,3843.0
2020-02-14 15:00:00,197.77,197.88,197.73,197.73,2902.0,197.77,197.88,197.73,197.73,2902.0
2020-02-14 15:05:00,197.57,197.57,197.39,197.53,1200.0,197.57,197.57,197.39,197.53,1200.0
2020-02-14 15:10:00,197.48,197.5,197.24,197.24,700.0,197.48,197.5,197.24,197.24,700.0
2020-02-14 15:15:00,197.16,197.26,197.04,197.04,1802.0,197.16,197.26,197.04,197.04,1802.0
2020-02-14 15:20:00,197.03,197.24,197.02,197.02,3300.0,197.03,197.24,197.02,197.02,3300.0
2020-02-14 15:25:00,197.02,197.1,196.86,196.89,2682.0,197.02,197.1,196.86,196.89,2682.0
2020-02-14 15:30:00,196.93,197.0,196.71,196.77,2207.0,196.93,197.0,196.71,196.77,2207.0
2020-02-14 15:35:00,196.81,197.19,196.81,197.12,7413.0,196.81,197.19,196.81,197.12,7413.0
2020-02-14 15:40:00,197.13,197.16,196.96,197.02,6150.0,197.13,197.16,196.96,197.02,6150.0
2020-02-14 15:45:00,197.02,197.22,196.73,197.22,8349.0,197.02,197.22,196.73,197.22,8349.0
2020-02-14 15:50:00,197.15,197.36,197.01,197.36,11362.0,197.15,197.36,197.01,197.36,11362.0
2020-02-14 15:55:00,197.36,197.88,197.22,197.78,27259.0,197.36,197.88,197.22,197.78,27259.0
2020-02-18 09:30:00,196.4,196.62,195.0,195.71,25550.0,196.4,196.62,195.0,195.71,25550.0
2020-02-18 09:35:00,195.3,195.64,193.39,195.12,9758.0,195.3,195.64,193.39,195.12,9758.0
2020-02-18 09:40:00,195.0,196.49,194.64,196.1,8477.0,195.0,196.49,194.64,196.1,8477.0
2020-02-18 09:45:00,196.0,196.29,195.22,196.18,8990.0,196.0,196.29,195.22,196.18,8990.0
2020-02-18 09:50:00,196.48,196.48,194.68,195.2,8243.0,196.48,196.48,194.68,195.2,8243.0
2020-02-18 09:55:00,194.83,195.58,194.46,195.32,2666.0,194.83,195.58,194.46,195.32,2666.0
2020-02-18 10:00:00,195.42,195.85,194.54,194.56,2915.0,195.42,195.85,194.54,194.56,2915.0
2020-02-18 10:05:00,194.65,195.21,194.59,194.68,3775.0,194.65,195.21,194.59,194.68,3775.0
2020-02-18 10:10:00,195.0,195.0,194.33,194.63,3270.0,195.0,195.0,194.33,194.63,3270.0
2020-02-18 10:15:00,194.36,194.72,194.28,194.5,3000.0,194.36,194.72,194.28,194.5,3000.0
2020-02-18 10:20:00,194.56,195.02,194.37,194.72,4182.0,194.56,195.02,194.37,194.72,4182.0
2020-02-18 10:25:00,195.16,195.16,193.1,193.61,8085.0,195.16,195.16,193.1,193.61,8085.0
2020-02-18 10:30:00,193.56,194.23,193.21,194.15,7082.0,193.56,194.23,193.21,194.15,7082.0
2020-02-18 10:35:00,194.07,194.2,193.71,194.01,5037.0,194.07,194.2,193.71,194.01,5037.0
2020-02-18 10:40:00,193.99,194.1,193.74,193.74,1766.0,193.99,194.1,193.74,193.74,1766.0
2020-02-18 10:45:00,194.0,194.65,193.99,194.37,5032.0,194.0,194.65,193.99,194.37,5032.0
2020-02-18 10:50:00,194.26,194.44,194.11,194.11,2500.0,194.26,194.44,194.11,194.11,2500.0
2020-02-18 10:55:00,194.11,194.54,194.09,194.19,3966.0,194.11,194.54,194.09,194.19,3966.0
2020-02-18 11:00:00,194.41,195.0,194.13,195.0,4661.0,194.41,195.0,194.13,195.0,4661.0
2020-02-18 11:05:00,195.4,195.8,195.23,195.61,3844.0,195.4,195.8,195.23,195.61,3844.0
2020-02-18 11:10:00,195.71,196.19,195.71,195.91,4082.0,195.71,196.19,195.71,195.91,4082.0
2020-02-18 11:15:00,196.08,196.32,195.9,196.01,4000.0,196.08,196.32,195.9,196.01,4000.0
2020-02-18 11:20:00,196.09,196.4,195.93,196.16,6965.0,196.09,196.4,195.93,196.16,6965.0
2020-02-18 11:25:00,196.17,196.17,195.81,195.93,2055.0,196.17,196.17,195.81,195.93,2055.0
2020-02-18 11:30:00,195.68,196.0,195.68,195.97,3450.0,195.68,196.0,195.68,195.97,3450.0
2020-02-18 11:35:00,195.64,195.91,195.64,195.91,300.0,195.64,195.91,195.64,195.91,300.0
2020-02-18 11:40:00,195.6,195.69,195.46,195.47,1400.0,195.6,195.69,195.46,195.47,1400.0
2020-02-18 11:45:00,195.4,195.51,195.35,195.36,1481.0,195.4,195.51,195.35,195.36,1481.0
2020-02-18 11:50:00,195.3,195.35,195.06,195.29,1411.0,195.3,195.35,195.06,195.29,1411.0
2020-02-18 11:55:00,195.16,195.19,194.92,195.15,2180.0,195.16,195.19,194.92,195.15,2180.0
2020-02-18 12:00:00,194.94,195.22,194.93,195.15,2450.0,194.94,195.22,194.93,195.15,2450.0
2020-02-18 12:05:00,195.08,195.24,194.97,195.01,1500.0,195.08,195.24,194.97,195.01,1500.0
2020-02-18 12:10:00,195.06,195.61,195.05,195.61,1239.0,195.06,195.61,195.05,195.61,1239.0
2020-02-18 12:15:00,195.31,195.31,194.91,195.25,500.0,195.31,195.31,194.91,195.25,500.0
2020-02-18 12:20:00,195.13,195.24,194.98,195.17,921.0,195.13,195.24,194.98,195.17,921.0
2020-02-18 12:25:00,195.05,195.76,194.88,195.63,1400.0,195.05,195.76,194.88,195.63,1400.0
2020-02-18 12:30:00,195.48,195.79,195.48,195.74,600.0,195.48,195.79,195.48,195.74,600.0
2020-02-18 12:35:00,195.96,196.03,195.87,196.03,2116.0,195.96,196.03,195.87,196.03,2116.0
2020-02-18 12:40:00,196.02,196.02,195.77,195.83,1500.0,196.02,196.02,195.77,195.83,1500.0
2020-02-18 12:45:00,195.84,196.35,195.73,196.35,4771.0,195.84,196.35,195.73,196.35,4771.0
2020-02-18 12:50:00,196.14,196.34,196.11,196.15,1200.0,196.14,196.34,196.11,196.15,1200.0
2020-02-18 12:55:00,196.07,196.4,196.0,196.35,2085.0,196.07,196.4,196.0,196.35,2085.0
2020-02-18 13:00:00,196.36,196.55,196.36,196.55,843.0,196.36,196.55,196.36,196.55,843.0
2020-02-18 13:05:00,196.54,196.73,196.54,196.67,601.0,196.54,196.73,196.54,196.67,601.0
2020-02-18 13:10:00,196.66,196.85,196.66,196.84,750.0,196.66,196.85,196.66,196.84,750.0
2020-02-18 13:15:00,196.85,196.91,196.69,196.69,300.0,196.85,196.91,196.69,196.69,300.0
2020-02-18 13:20:00,196.91,197.14,196.79,197.13,2702.0,196.91,197.14,196.79,197.13,2702.0
2020-02-18 13:25:00,197.17,197.31,197.06,197.2,2400.0,197.17,197.31,197.06,197.2,2400.0
2020-02-18 13:30:00,196.92,197.34,196.91,197.0,1558.0,196.92,197.34,196.91,197.0,1558.0
2020-02-18 13:35:00,196.96,197.32,196.92,196.97,1650.0,196.96,197.32,196.92,196.97,1650.0
2020-02-18 13:40:00,197.04,197.49,197.04,197.33,1492.0,197.04,197.49,197.04,197.33,1492.0
2020-02-18 13:45:00,197.59,197.59,197.11,197.11,2616.0,197.59,197.59,197.11,197.11,2616.0
2020-02-18 13:50:00,196.96,196.96,196.79,196.79,822.0,196.96,196.96,196.79,196.79,822.0
2020-02-18 13:55:00,196.66,196.99,196.63,196.87,6211.0,196.66,196.99,196.63,196.87,6211.0
2020-02-18 14:00:00,196.75,197.11,196.64,196.69,4504.0,196.75,197.11,196.64,196.69,4504.0
2020-02-18 14:05:00,196.91,197.25,196.86,197.25,1395.0,196.91,197.25,196.86,197.25,1395.0
2020-02-18 14:10:00,197.03,197.22,196.83,196.83,5215.0,197.03,197.22,196.83,196.83,5215.0
2020-02-18 14:15:00,197.09,197.26,196.99,197.25,800.0,197.09,197.26,196.99,197.25,800.0
2020-02-18 14:20:00,197.39,197.44,197.39,197.41,850.0,197.39,197.44,197.39,197.41,850.0
2020-02-18 14:25:00,197.59,197.63,197.41,197.52,2013.0,197.59,197.63,197.41,197.52,2013.0
2020-02-18 14:30:00,197.64,197.71,197.63,197.64,500.0,197.64,197.71,197.63,197.64,500.0
2020-02-18 14:35:00,197.54,197.54,197.02,197.2,1608.0,197.54,197.54,197.02,197.2,1608.0
2020-02-18 14:40:00,197.28,197.48,197.2,197.33,2540.0,197.28,197.48,197.2,197.33,2540.0
2020-02-18 14:45:00,197.43,197.71,197.39,197.51,2071.0,197.43,197.71,197.39,197.51,2071.0
2020-02-18 14:50:00,197.52,197.65,197.46,197.53,800.0,197.52,197.65,197.46,197.53,800.0
2020-02-18 14:55:00,197.56,197.89,197.56,197.89,2326.0,197.56,197.89,197.56,197.89,2326.0
2020-02-18 15:00:00,197.67,197.87,197.67,197.86,1100.0,197.67,197.87,197.67,197.86,1100.0
2020-02-18 15:05:00,197.82,197.95,197.77,197.85,2375.0,197.82,197.95,197.77,197.85,2375.0
2020-02-18 15:10:00,197.86,198.04,197.86,197.89,5012.0,197.86,198.04,197.86,197.89,5012.0
2020-02-18 15:15:00,197.8,197.81,197.1,197.22,2716.0,197.8,197.81,197.1,197.22,2716.0
2020-02-18 15:20:00,197.19,197.2,196.99,197.2,1757.0,197.19,197.2,196.99,197.2,1757.0
2020-02-18 15:25:00,197.27,197.39,197.27,197.39,900.0,197.27,197.39,197.27,197.39,900.0
2020-02-18 15:30:00,197.19,197.32,196.88,197.14,3444.0,197.19,197.32,196.88,197.14,3444.0
2020-02-18 15:35:00,197.18,197.3,197.0,197.11,2502.0,197.18,197.3,197.0,197.11,2502.0
2020-02-18 15:40:00,197.18,197.41,197.11,197.39,2324.0,197.18,197.41,197.11,197.39,2324.0
2020-02-18 15:45:00,197.42,197.47,197.1,197.46,5107.0,197.42,197.47,197.1,197.46,5107.0
2020-02-18 15:50:00,197.33,197.73,197.15,197.72,6235.0,197.33,197.73,197.15,197.72,6235.0
2020-02-18 15:55:00,197.69,197.78,196.78,197.0,30317.0,197.69,197.78,196.78,197.0,30317.0
2020-02-19 09:30:00,198.15,199.5,197.34,199.5,7826.0,198.15,199.5,197.34,199.5,7826.0
2020-02-19 09:35:00,199.34,199.9,198.03,198.6,8028.0,199.34,199.9,198.03,198.6,8028.0
2020-02-19 09:40:00,197.94,199.04,197.94,198.99,7366.0,197.94,199.04,197.94,198.99,7366.0
2020-02-19 09:45:00,199.03,199.55,198.75,199.29,2801.0,199.03,199.55,198.75,199.29,2801.0
2020-02-19 09:50:00,199.45,199.81,198.95,199.59,3073.0,199.45,199.81,198.95,199.59,3073.0
2020-02-19 09:55:00,199.87,199.87,199.25,199.57,1730.0,199.87,199.87,199.25,199.57,1730.0
2020-02-19 10:00:00,199.18,199.7,199.18,199.68,1177.0,199.18,199.7,199.18,199.68,1177.0
2020-02-19 10:05:00,199.82,199.83,198.9,198.9,1417.0,199.82,199.83,198.9,198.9,1417.0
2020-02-19 10:10:00,198.97,198.97,198.36,198.39,2958.0,198.97,198.97,198.36,198.39,2958.0
2020-02-19 10:15:00,198.36,199.15,198.36,199.15,1059.0,198.36,199.15,198.36,199.15,1059.0
2020-02-19 10:20:00,199.29,199.41,199.04,199.41,1013.0,199.29,199.41,199.04,199.41,1013.0
2020-02-19 10:25:00,199.85,199.85,199.21,199.38,800.0,199.85,199.85,199.21,199.38,800.0
2020-02-19 10:30:00,199.47,199.64,199.41,199.55,925.0,199.47,199.64,199.41,199.55,925.0
2020-02-19 10:35:00,199.64,199.67,199.18,199.3,2990.0,199.64,199.67,199.18,199.3,2990.0
2020-02-19 10:40:00,199.37,199.63,199.33,199.52,2014.0,199.37,199.63,199.33,199.52,2014.0
2020-02-19 10:45:00,199.41,199.66,199.41,199.66,300.0,199.41,199.66,199.41,199.66,300.0
2020-02-19 10:50:00,199.72,199.76,199.54,199.65,2127.0,199.72,199.76,199.54,199.65,2127.0
2020-02-19 10:55:00,199.65,200.0,199.65,199.92,2897.0,199.65,200.0,199.65,199.92,2897.0
2020-02-19 11:00:00,199.84,200.49,199.71,200.37,14653.0,199.84,200.49,199.71,200.37,14653.0
2020-02-19 11:05:00,200.49,200.66,200.31,200.36,1800.0,200.49,200.66,200.31,200.36,1800.0
2020-02-19 11:10:00,200.37,200.6,200.3,200.41,1803.0,200.37,200.6,200.3,200.41,1803.0
2020-02-19 11:15:00,200.51,201.05,200.45,201.03,3140.0,200.51,201.05,200.45,201.03,3140.0
2020-02-19 11:20:00,201.05,201.12,200.91,201.03,3464.0,201.05,201.12,200.91,201.03,3464.0
2020-02-19 11:25:00,201.12,201.35,200.98,200.98,2214.0,201.12,201.35,200.98,200.98,2214.0
2020-02-19 11:30:00,200.91,200.94,200.31,200.65,4078.0,200.91,200.94,200.31,200.65,4078.0
2020-02-19 11:35:00,200.56,200.81,200.54,200.6,2447.0,200.56,200.81,200.54,200.6,2447.0
2020-02-19 11:40:00,200.6,200.6,200.36,200.39,1439.0,200.6,200.6,200.36,200.39,1439.0
2020-02-19 11:45:00,200.37,200.48,200.19,200.27,2418.0,200.37,200.48,200.19,200.27,2418.0
2020-02-19 11:50:00,200.14,200.15,199.59,199.59,2695.0,200.14,200.15,199.59,199.59,2695.0
2020-02-19 11:55:00,199.68,199.73,199.49,199.51,2976.0,199.68,199.73,199.49,199.51,2976.0
2020-02-19 12:00:00,199.46,199.8,199.46,199.75,2300.0,199.46,199.8,199.46,199.75,2300.0
2020-02-19 12:05:00,199.74,200.17,199.74,200.17,2241.0,199.74,200.17,199.74,200.17,2241.0
2020-02-19 12:10:00,200.13,200.41,200.06,200.33,2700.0,200.13,200.41,200.06,200.33,2700.0
2020-02-19 12:15:00,200.31,200.71,200.31,200.71,5151.0,200.31,200.71,200.31,200.71,5151.0
2020-02-19 12:20:00,200.69,200.77,200.49,200.76,3350.0,200.69,200.77,200.49,200.76,3350.0
2020-02-19 12:25:00,200.7,201.12,200.7,201.12,7147.0,200.7,201.12,200.7,201.12,7147.0
2020-02-19 12:30:00,201.12,201.38,200.95,201.0,2722.0,201.12,201.38,200.95,201.0,2722.0
2020-02-19 12:35:00,201.09,201.09,200.94,201.03,5669.0,201.09,201.09,200.94,201.03,5669.0
2020-02-19 12:40:00,201.03,201.03,200.62,200.62,2600.0,201.03,201.03,200.62,200.62,2600.0
2020-02-19 12:45:00,200.51,200.84,200.42,200.84,3036.0,200.51,200.84,200.42,200.84,3036.0
2020-02-19 12:50:00,200.81,200.93,200.81,200.81,1100.0,200.81,200.93,200.81,200.81,1100.0
2020-02-19 12:55:00,200.83,200.89,200.67,200.67,800.0,200.83,200.89,200.67,200.67,800.0
2020-02-19 13:00:00,200.66,200.66,200.4,200.43,2101.0,200.66,200.66,200.4,200.43,2101.0
2020-02-19 13:05:00,200.45,200.59,200.41,200.41,3280.0,200.45,200.59,200.41,200.41,3280.0
2020-02-19 13:10:00,200.38,200.38,199.82,199.9,3047.0,200.38,200.38,199.82,199.9,3047.0
2020-02-19 13:15:00,200.03,200.2,200.03,200.13,1783.0,200.03,200.2,200.03,200.13,1783.0
2020-02-19 13:20:00,200.06,200.12,200.01,200.01,1000.0,200.06,200.12,200.01,200.01,1000.0
2020-02-19 13:25:00,200.05,200.05,199.8,199.89,1800.0,200.05,200.05,199.8,199.89,1800.0
2020-02-19 13:30:00,199.9,199.94,199.77,199.9,2028.0,199.9,199.94,199.77,199.9,2028.0
2020-02-19 13:35:00,199.86,199.86,199.42,199.42,1688.0,199.86,199.86,199.42,199.42,1688.0
2020-02-19 13:40:00,199.38,199.39,199.22,199.35,2284.0,199.38,199.39,199.22,199.35,2284.0
2020-02-19 13:45:00,199.35,199.64,199.35,199.53,1800.0,199.35,199.64,199.35,199.53,1800.0
2020-02-19 13:50:00,199.39,199.5,199.26,199.48,2100.0,199.39,199.5,199.26,199.48,2100.0
2020-02-19 13:55:00,199.5,199.53,199.45,199.47,1413.0,199.5,199.53,199.45,199.47,1413.0
2020-02-19 14:00:00,199.47,199.57,199.39,199.57,2400.0,199.47,199.57,199.39,199.57,2400.0
2020-02-19 14:05:00,199.49,199.84,199.42,199.81,1400.0,199.49,199.84,199.42,199.81,1400.0
2020-02-19 14:10:00,199.87,199.87,199.36,199.4,3000.0,199.87,199.87,199.36,199.4,3000.0
2020-02-19 14:15:00,199.33,199.45,199.33,199.45,1010.0,199.33,199.45,199.33,199.45,1010.0
2020-02-19 14:20:00,199.48,199.48,199.26,199.3,1600.0,199.48,199.48,199.26,199.3,1600.0
2020-02-19 14:25:00,199.43,199.48,199.34,199.39,2400.0,199.43,199.48,199.34,199.39,2400.0
2020-02-19 14:30:00,199.41,199.41,199.2,199.26,900.0,199.41,199.41,199.2,199.26,900.0
2020-02-19 14:35:00,199.2,199.38,199.2,199.3,1400.0,199.2,199.38,199.2,199.3,1400.0
2020-02-19 14:40:00,199.4,199.5,199.38,199.5,1700.0,199.4,199.5,199.38,199.5,1700.0
2020-02-19 14:45:00,199.6,199.71,199.37,199.37,4000.0,199.6,199.71,199.37,199.37,4000.0
2020-02-19 14:50:00,199.32,199.4,199.3,199.39,1200.0,199.32,199.4,199.3,199.39,1200.0
2020-02-19 14:55:00,199.35,199.43,199.29,199.42,1000.0,199.35,199.43,199.29,199.42,1000.0
2020-02-19 15:00:00,199.48,199.48,199.25,199.29,2009.0,199.48,199.48,199.25,199.29,2009.0
2020-02-19 15:05:00,199.35,199.35,199.05,199.2,2200.0,199.35,199.35,199.05,199.2,2200.0
2020-02-19 15:10:00,199.17,199.17,198.67,198.68,2900.0,199.17,199.17,198.67,198.68,2900.0
2020-02-19 15:15:00,198.71,199.06,198.71,198.89,8082.0,198.71,199.06,198.71,198.89,8082.0
2020-02-19 15:20:00,198.89,198.98,198.66,198.88,2401.0,198.89,198.98,198.66,198.88,2401.0
2020-02-19 15:25:00,198.93,198.93,198.81,198.88,2000.0,198.93,198.93,198.81,198.88,2000.0
2020-02-19 15:30:00,198.84,198.88,198.0,198.21,3500.0,198.84,198.88,198.0,198.21,3500.0
2020-02-19 15:35:00,198.09,198.83,198.09,198.83,14510.0,198.09,198.83,198.09,198.83,14510.0
2020-02-19 15:40:00,198.83,198.84,198.41,198.41,3833.0,198.83,198.84,198.41,198.41,3833.0
2020-02-19 15:45:00,198.56,198.66,198.06,198.11,6963.0,198.56,198.66,198.06,198.11,6963.0
2020-02-19 15:50:00,198.09,198.28,197.76,198.18,12910.0,198.09,198.28,197.76,198.18,12910.0
2020-02-19 15:55:00,198.19,198.78,198.08,198.54,15524.0,198.19,198.78,198.08,198.54,15524.0
2020-02-20 09:30:00,197.81,200.14,197.81,198.39,9095.0,197.81,200.14,197.81,198.39,9095.0
2020-02-20 09:35:00,198.54,199.65,198.41,199.05,3100.0,198.54,199.65,198.41,199.05,3100.0
2020-02-20 09:40:00,199.03,199.5,198.48,199.03,2731.0,199.03,199.5,198.48,199.03,2731.0
2020-02-20 09:45:00,199.5,199.5,199.01,199.19,2616.0,199.5,199.5,199.01,199.19,2616.0
2020-02-20 09:50:00,199.47,199.5,198.81,198.81,4214.0,199.47,199.5,198.81,198.81,4214.0
2020-02-20 09:55:00,198.44,198.82,198.04,198.82,1200.0,198.44,198.82,198.04,198.82,1200.0
2020-02-20 10:00:00,198.69,198.85,198.59,198.8,1489.0,198.69,198.85,198.59,198.8,1489.0
2020-02-20 10:05:00,198.55,198.55,198.55,198.55,100.0,198.55,198.55,198.55,198.55,100.0
2020-02-20 10:10:00,198.38,198.38,198.1,198.28,927.0,198.38,198.38,198.1,198.28,927.0
2020-02-20 10:15:00,198.07,199.15,198.07,199.15,1200.0,198.07,199.15,198.07,199.15,1200.0
2020-02-20 10:20:00,199.05,199.22,198.84,199.15,1502.0,199.05,199.22,198.84,199.15,1502.0
2020-02-20 10:25:00,198.96,199.1,198.91,198.94,500.0,198.96,199.1,198.91,198.94,500.0
2020-02-20 10:30:00,198.86,199.16,198.86,199.03,1305.0,198.86,199.16,198.86,199.03,1305.0
2020-02-20 10:35:00,199.12,199.23,198.92,198.92,1600.0,199.12,199.23,198.92,198.92,1600.0
2020-02-20 10:40:00,199.09,199.09,198.97,199.08,821.0,199.09,199.09,198.97,199.08,821.0
2020-02-20 10:45:00,199.16,199.16,198.95,199.09,1800.0,199.16,199.16,198.95,199.09,1800.0
2020-02-20 10:50:00,198.82,198.85,198.0,198.02,692.0,198.82,198.85,198.0,198.02,692.0
2020-02-20 10:55:00,197.91,198.02,197.75,197.92,800.0,197.91,198.02,197.75,197.92,800.0
2020-02-20 11:00:00,197.83,197.93,197.63,197.63,750.0,197.83,197.93,197.63,197.63,750.0
2020-02-20 11:05:00,197.34,197.92,197.31,197.92,1426.0,197.34,197.92,197.31,197.92,1426.0
2020-02-20 11:10:00,197.52,197.52,196.57,196.58,3310.0,197.52,197.52,196.57,196.58,3310.0
2020-02-20 11:15:00,196.19,196.2,195.53,195.98,2658.0,196.19,196.2,195.53,195.98,2658.0
2020-02-20 11:20:00,195.56,195.62,194.8,194.8,2820.0,195.56,195.62,194.8,194.8,2820.0
2020-02-20 11:25:00,195.0,195.0,192.8,192.84,4266.0,195.0,195.0,192.8,192.84,4266.0
2020-02-20 11:30:00,192.91,193.25,190.68,191.17,7654.0,192.91,193.25,190.68,191.17,7654.0
2020-02-20 11:35:00,191.17,193.09,190.62,193.08,11884.0,191.17,193.09,190.62,193.08,11884.0
2020-02-20 11:40:00,192.68,193.0,192.39,192.39,4100.0,192.68,193.0,192.39,192.39,4100.0
2020-02-20 11:45:00,192.4,192.7,191.62,191.83,2905.0,192.4,192.7,191.62,191.83,2905.0
2020-02-20 11:50:00,191.99,192.9,191.92,192.61,2100.0,191.99,192.9,191.92,192.61,2100.0
2020-02-20 11:55:00,192.99,192.99,191.74,192.07,2746.0,192.99,192.99,191.74,192.07,2746.0
2020-02-20 12:00:00,192.02,192.32,191.7,191.99,2200.0,192.02,192.32,191.7,191.99,2200.0
2020-02-20 12:05:00,192.35,192.42,191.89,191.97,1960.0,192.35,192.42,191.89,191.97,1960.0
2020-02-20 12:10:00,192.14,193.18,192.14,192.86,1854.0,192.14,193.18,192.14,192.86,1854.0
2020-02-20 12:15:00,192.9,193.39,192.81,193.27,700.0,192.9,193.39,192.81,193.27,700.0
2020-02-20 12:20:00,193.55,193.55,192.36,192.56,1186.0,193.55,193.55,192.36,192.56,1186.0
2020-02-20 12:25:00,192.2,192.24,192.02,192.02,1900.0,192.2,192.24,192.02,192.02,1900.0
2020-02-20 12:30:00,192.15,192.24,191.2,191.3,3777.0,192.15,192.24,191.2,191.3,3777.0
2020-02-20 12:35:00,191.44,191.52,191.26,191.36,2222.0,191.44,191.52,191.26,191.36,2222.0
2020-02-20 12:40:00,191.47,191.47,190.79,191.04,6590.0,191.47,191.47,190.79,191.04,6590.0
2020-02-20 12:45:00,191.05,191.12,190.75,190.89,8790.0,191.05,191.12,190.75,190.89,8790.0
2020-02-20 12:50:00,190.75,191.98,190.5,191.98,25778.0,190.75,191.98,190.5,191.98,25778.0
2020-02-20 12:55:00,191.8,192.55,191.6,192.54,5965.0,191.8,192.55,191.6,192.54,5965.0
2020-02-20 13:00:00,192.3,192.87,192.3,192.75,3071.0,192.3,192.87,192.3,192.75,3071.0
2020-02-20 13:05:00,192.69,192.9,192.38,192.79,6009.0,192.69,192.9,192.38,192.79,6009.0
2020-02-20 13:10:00,192.84,192.84,192.46,192.67,3196.0,192.84,192.84,192.46,192.67,3196.0
2020-02-20 13:15:00,192.78,193.13,192.74,193.08,2300.0,192.78,193.13,192.74,193.08,2300.0
2020-02-20 13:20:00,192.94,193.22,192.78,193.01,2175.0,192.94,193.22,192.78,193.01,2175.0
2020-02-20 13:25:00,193.0,193.56,192.9,193.56,1100.0,193.0,193.56,192.9,193.56,1100.0
2020-02-20 13:30:00,193.58,193.98,193.53,193.98,800.0,193.58,193.98,193.53,193.98,800.0
2020-02-20 13:35:00,193.71,193.75,193.15,193.26,3406.0,193.71,193.75,193.15,193.26,3406.0
2020-02-20 13:40:00,193.25,193.25,193.12,193.22,300.0,193.25,193.25,193.12,193.22,300.0
2020-02-20 13:45:00,193.2,193.76,192.98,193.34,1500.0,193.2,193.76,192.98,193.34,1500.0
2020-02-20 13:50:00,193.7,193.85,193.46,193.54,824.0,193.7,193.85,193.46,193.54,824.0
2020-02-20 13:55:00,194.0,194.0,193.56,193.56,3155.0,194.0,194.0,193.56,193.56,3155.0
2020-02-20 14:00:00,194.0,194.56,193.9,194.1,2274.0,194.0,194.56,193.9,194.1,2274.0
2020-02-20 14:05:00,194.15,194.15,194.08,194.08,284.0,194.15,194.15,194.08,194.08,284.0
2020-02-20 14:10:00,194.19,194.19,193.52,193.63,530.0,194.19,194.19,193.52,193.63,530.0
2020-02-20 14:15:00,193.63,193.63,193.32,193.32,800.0,193.63,193.63,193.32,193.32,800.0
2020-02-20 14:20:00,193.32,193.33,192.92,193.33,1900.0,193.32,193.33,192.92,193.33,1900.0
2020-02-20 14:25:00,193.37,193.52,193.27,193.33,900.0,193.37,193.52,193.27,193.33,900.0
2020-02-20 14:30:00,193.3,193.58,193.08,193.58,1964.0,193.3,193.58,193.08,193.58,1964.0
2020-02-20 14:35:00,193.78,193.91,193.56,193.67,623.0,193.78,193.91,193.56,193.67,623.0
2020-02-20 14:40:00,193.5,193.57,192.95,193.12,1600.0,193.5,193.57,192.95,193.12,1600.0
2020-02-20 14:45:00,193.32,193.61,193.32,193.45,1400.0,193.32,193.61,193.32,193.45,1400.0
2020-02-20 14:50:00,193.45,193.52,193.13,193.14,900.0,193.45,193.52,193.13,193.14,900.0
2020-02-20 14:55:00,193.26,193.48,192.96,193.37,10920.0,193.26,193.48,192.96,193.37,10920.0
2020-02-20 15:00:00,193.41,193.42,193.22,193.24,2164.0,193.41,193.42,193.22,193.24,2164.0
2020-02-20 15:05:00,193.39,193.68,193.39,193.54,2432.0,193.39,193.68,193.39,193.54,2432.0
2020-02-20 15:10:00,193.5,193.68,193.26,193.55,4804.0,193.5,193.68,193.26,193.55,4804.0
2020-02-20 15:15:00,193.57,194.59,193.47,194.59,3208.0,193.57,194.59,193.47,194.59,3208.0
2020-02-20 15:20:00,194.58,194.66,194.38,194.62,1800.0,194.58,194.66,194.38,194.62,1800.0
2020-02-20 15:25:00,194.45,194.63,194.31,194.47,1712.0,194.45,194.63,194.31,194.47,1712.0
2020-02-20 15:30:00,194.59,195.19,194.57,194.98,2000.0,194.59,195.19,194.57,194.98,2000.0
2020-02-20 15:35:00,194.73,194.92,194.5,194.5,2656.0,194.73,194.92,194.5,194.5,2656.0
2020-02-20 15:40:00,194.74,195.03,194.73,194.98,3400.0,194.74,195.03,194.73,194.98,3400.0
2020-02-20 15:45:00,194.88,194.88,194.3,194.43,7921.0,194.88,194.88,194.3,194.43,7921.0
2020-02-20 15:50:00,194.43,194.44,194.26,194.42,6600.0,194.43,194.44,194.26,194.42,6600.0
2020-02-20 15:55:00,194.47,194.85,194.24,194.25,19984.0,194.47,194.85,194.24,194.25,19984.0
2020-02-21 09:30:00,193.41,193.45,191.21,191.21,6212.0,193.41,193.45,191.21,191.21,6212.0
2020-02-21 09:35:00,191.29,191.8,189.46,189.5,4535.0,191.29,191.8,189.46,189.5,4535.0
2020-02-21 09:40:00,189.5,189.98,188.37,189.97,2605.0,189.5,189.98,188.37,189.97,2605.0
2020-02-21 09:45:00,188.73,189.8,187.01,187.32,7446.0,188.73,189.8,187.01,187.32,7446.0
2020-02-21 09:50:00,187.58,188.94,187.22,187.29,4055.0,187.58,188.94,187.22,187.29,4055.0
2020-02-21 09:55:00,188.32,189.12,187.4,188.46,6433.0,188.32,189.12,187.4,188.46,6433.0
2020-02-21 10:00:00,189.04,189.1,187.25,187.25,1971.0,189.04,189.1,187.25,187.25,1971.0
2020-02-21 10:05:00,187.63,188.95,187.36,188.95,3348.0,187.63,188.95,187.36,188.95,3348.0
2020-02-21 10:10:00,188.49,188.85,188.47,188.85,800.0,188.49,188.85,188.47,188.85,800.0
2020-02-21 10:15:00,188.72,188.72,188.45,188.45,700.0,188.72,188.72,188.45,188.45,700.0
2020-02-21 10:20:00,188.93,190.26,188.93,190.26,1400.0,188.93,190.26,188.93,190.26,1400.0
2020-02-21 10:25:00,190.39,190.39,189.56,189.8,3900.0,190.39,190.39,189.56,189.8,3900.0
2020-02-21 10:30:00,189.75,189.97,189.3,189.56,6150.0,189.75,189.97,189.3,189.56,6150.0
2020-02-21 10:35:00,189.84,190.09,189.71,189.85,3170.0,189.84,190.09,189.71,189.85,3170.0
2020-02-21 10:40:00,189.62,189.67,189.36,189.4,2443.0,189.62,189.67,189.36,189.4,2443.0
2020-02-21 10:45:00,189.44,189.73,189.12,189.73,3862.0,189.44,189.73,189.12,189.73,3862.0
2020-02-21 10:50:00,189.8,190.1,189.76,189.94,8188.0,189.8,190.1,189.76,189.94,8188.0
2020-02-21 10:55:00,190.09,190.16,189.41,189.8,3814.0,190.09,190.16,189.41,189.8,3814.0
2020-02-21 11:00:00,189.75,190.02,189.52,189.84,2100.0,189.75,190.02,189.52,189.84,2100.0
2020-02-21 11:05:00,189.64,190.33,189.64,189.95,1400.0,189.64,190.33,189.64,189.95,1400.0
2020-02-21 11:10:00,189.73,190.11,189.59,189.91,3610.0,189.73,190.11,189.59,189.91,3610.0
2020-02-21 11:15:00,189.82,189.86,189.3,189.34,900.0,189.82,189.86,189.3,189.34,900.0
2020-02-21 11:20:00,189.33,189.75,189.33,189.59,1767.0,189.33,189.75,189.33,189.59,1767.0
2020-02-21 11:25:00,189.65,189.66,188.76,189.08,1980.0,189.65,189.66,188.76,189.08,1980.0
2020-02-21 11:30:00,189.23,189.87,189.14,189.64,2011.0,189.23,189.87,189.14,189.64,2011.0
2020-02-21 11:35:00,189.74,189.74,189.06,189.07,3073.0,189.74,189.74,189.06,189.07,3073.0
2020-02-21 11:40:00,189.06,189.06,188.69,188.93,7858.0,189.06,189.06,188.69,188.93,7858.0
2020-02-21 11:45:00,188.93,189.03,188.84,188.88,3912.0,188.93,189.03,188.84,188.88,3912.0
2020-02-21 11:50:00,188.9,189.06,188.85,188.96,3000.0,188.9,189.06,188.85,188.96,3000.0
2020-02-21 11:55:00,188.93,189.1,188.85,188.92,4902.0,188.93,189.1,188.85,188.92,4902.0
2020-02-21 12:00:00,189.02,189.38,189.0,189.08,5049.0,189.02,189.38,189.0,189.08,5049.0
2020-02-21 12:05:00,189.19,189.35,189.02,189.03,4813.0,189.19,189.35,189.02,189.03,4813.0
2020-02-21 12:10:00,188.98,189.06,188.58,188.62,3388.0,188.98,189.06,188.58,188.62,3388.0
2020-02-21 12:15:00,188.68,189.03,188.65,188.95,4200.0,188.68,189.03,188.65,188.95,4200.0
2020-02-21 12:20:00,188.99,189.04,188.72,188.77,2000.0,188.99,189.04,188.72,188.77,2000.0
2020-02-21 12:25:00,188.56,188.81,188.56,188.75,1010.0,188.56,188.81,188.56,188.75,1010.0
2020-02-21 12:30:00,188.73,188.73,188.46,188.5,867.0,188.73,188.73,188.46,188.5,867.0
2020-02-21 12:35:00,188.58,189.01,188.57,188.97,1251.0,188.58,189.01,188.57,188.97,1251.0
2020-02-21 12:40:00,188.79,188.79,188.46,188.46,1337.0,188.79,188.79,188.46,188.46,1337.0
2020-02-21 12:45:00,188.61,188.61,188.55,188.61,500.0,188.61,188.61,188.55,188.61,500.0
2020-02-21 12:50:00,188.58,188.66,188.5,188.5,420.0,188.58,188.66,188.5,188.5,420.0
2020-02-21 12:55:00,188.3,188.3,188.3,188.3,100.0,188.3,188.3,188.3,188.3,100.0
2020-02-21 13:00:00,188.39,188.39,188.35,188.39,500.0,188.39,188.39,188.35,188.39,500.0
2020-02-21 13:05:00,188.71,188.77,188.7,188.71,1081.0,188.71,188.77,188.7,188.71,1081.0
2020-02-21 13:10:00,188.66,188.66,188.18,188.18,1000.0,188.66,188.66,188.18,188.18,1000.0
2020-02-21 13:15:00,188.29,188.3,188.02,188.02,1947.0,188.29,188.3,188.02,188.02,1947.0
2020-02-21 13:20:00,188.09,188.35,188.08,188.35,1142.0,188.09,188.35,188.08,188.35,1142.0
2020-02-21 13:25:00,188.38,188.38,188.22,188.3,500.0,188.38,188.38,188.22,188.3,500.0
2020-02-21 13:30:00,188.12,188.12,187.89,187.89,1028.0,188.12,188.12,187.89,187.89,1028.0
2020-02-21 13:35:00,187.55,187.87,187.44,187.67,700.0,187.55,187.87,187.44,187.67,700.0
2020-02-21 13:40:00,187.75,187.75,187.67,187.72,1222.0,187.75,187.75,187.67,187.72,1222.0
2020-02-21 13:45:00,187.28,187.31,186.63,186.91,4201.0,187.28,187.31,186.63,186.91,4201.0
2020-02-21 13:50:00,186.73,186.84,185.73,186.08,7001.0,186.73,186.84,185.73,186.08,7001.0
2020-02-21 13:55:00,185.74,186.09,185.5,186.09,4093.0,185.74,186.09,185.5,186.09,4093.0
2020-02-21 14:00:00,185.83,186.18,185.65,186.02,5972.0,185.83,186.18,185.65,186.02,5972.0
2020-02-21 14:05:00,185.89,185.89,185.39,185.53,3297.0,185.89,185.89,185.39,185.53,3297.0
2020-02-21 14:10:00,185.38,186.02,185.32,186.01,24273.0,185.38,186.02,185.32,186.01,24273.0
2020-02-21 14:15:00,185.92,186.06,185.19,185.19,5205.0,185.92,186.06,185.19,185.19,5205.0
2020-02-21 14:20:00,185.1,185.77,185.01,185.7,3800.0,185.1,185.77,185.01,185.7,3800.0
2020-02-21 14:25:00,185.83,186.34,185.82,186.26,5200.0,185.83,186.34,185.82,186.26,5200.0
2020-02-21 14:30:00,186.28,186.62,186.28,186.44,4566.0,186.28,186.62,186.28,186.44,4566.0
2020-02-21 14:35:00,186.52,186.95,186.5,186.74,2300.0,186.52,186.95,186.5,186.74,2300.0
2020-02-21 14:40:00,186.94,187.07,186.5,187.07,2985.0,186.94,187.07,186.5,187.07,2985.0
2020-02-21 14:45:00,187.03,187.19,186.84,186.97,3000.0,187.03,187.19,186.84,186.97,3000.0
2020-02-21 14:50:00,186.63,187.37,186.62,186.83,1700.0,186.63,187.37,186.62,186.83,1700.0
2020-02-21 14:55:00,186.82,187.17,186.82,187.17,800.0,186.82,187.17,186.82,187.17,800.0
2020-02-21 15:00:00,187.08,187.27,186.85,187.06,1490.0,187.08,187.27,186.85,187.06,1490.0
2020-02-21 15:05:00,186.96,186.96,186.6,186.93,3200.0,186.96,186.96,186.6,186.93,3200.0
2020-02-21 15:10:00,186.88,187.37,186.88,187.34,2800.0,186.88,187.37,186.88,187.34,2800.0
2020-02-21 15:15:00,187.39,187.53,186.99,187.0,4323.0,187.39,187.53,186.99,187.0,4323.0
2020-02-21 15:20:00,187.01,187.17,186.93,187.13,5011.0,187.01,187.17,186.93,187.13,5011.0
2020-02-21 15:25:00,187.07,187.42,186.95,187.42,5243.0,187.07,187.42,186.95,187.42,5243.0
2020-02-21 15:30:00,187.34,187.5,186.67,186.68,7400.0,187.34,187.5,186.67,186.68,7400.0
2020-02-21 15:35:00,186.68,186.74,185.98,186.43,13249.0,186.68,186.74,185.98,186.43,13249.0
2020-02-21 15:40:00,186.48,186.83,186.36,186.79,10322.0,186.48,186.83,186.36,186.79,10322.0
2020-02-21 15:45:00,186.63,186.68,185.75,186.67,19622.0,186.63,186.68,185.75,186.67,19622.0
2020-02-21 15:50:00,186.67,186.68,185.91,185.99,23422.0,186.67,186.68,185.91,185.99,23422.0
2020-02-21 15:55:00,185.99,186.3,185.83,185.94,39468.0,185.99,186.3,185.83,185.94,39468.0
2020-02-24 09:30:00,175.2,176.15,174.12,175.88,2472.0,175.2,176.15,174.12,175.88,2472.0
2020-02-24 09:35:00,176.16,176.28,173.47,174.02,47760.0,176.16,176.28,173.47,174.02,47760.0
2020-02-24 09:40:00,174.81,178.1,171.56,177.93,20594.0,174.81,178.1,171.56,177.93,20594.0
2020-02-24 09:45:00,177.81,178.27,176.01,176.95,10790.0,177.81,178.27,176.01,176.95,10790.0
2020-02-24 09:50:00,177.2,179.5,177.16,179.5,7781.0,177.2,179.5,177.16,179.5,7781.0
2020-02-24 09:55:00,179.74,180.09,178.94,179.96,7298.0,179.74,180.09,178.94,179.96,7298.0
2020-02-24 10:00:00,180.0,180.28,179.51,179.65,6597.0,180.0,180.28,179.51,179.65,6597.0
2020-02-24 10:05:00,179.71,180.41,179.56,179.62,2550.0,179.71,180.41,179.56,179.62,2550.0
2020-02-24 10:10:00,179.87,180.43,179.87,180.25,3367.0,179.87,180.43,179.87,180.25,3367.0
2020-02-24 10:15:00,180.53,180.7,179.52,179.72,1000.0,180.53,180.7,179.52,179.72,1000.0
2020-02-24 10:20:00,179.5,180.51,179.22,180.5,5865.0,179.5,180.51,179.22,180.5,5865.0
2020-02-24 10:25:00,179.97,180.34,179.65,179.96,108287.0,179.97,180.34,179.65,179.96,108287.0
2020-02-24 10:30:00,179.91,179.98,178.39,178.84,8183.0,179.91,179.98,178.39,178.84,8183.0
2020-02-24 10:35:00,179.19,179.73,178.91,179.48,3950.0,179.19,179.73,178.91,179.48,3950.0
2020-02-24 10:40:00,179.44,180.64,179.2,180.58,32231.0,179.44,180.64,179.2,180.58,32231.0
2020-02-24 10:45:00,180.34,180.43,179.98,180.43,4025.0,180.34,180.43,179.98,180.43,4025.0
2020-02-24 10:50:00,180.37,180.7,180.3,180.41,1702.0,180.37,180.7,180.3,180.41,1702.0
2020-02-24 10:55:00,180.59,180.86,180.32,180.33,12988.0,180.59,180.86,180.32,180.33,12988.0
2020-02-24 11:00:00,180.12,180.71,179.83,179.83,7043.0,180.12,180.71,179.83,179.83,7043.0
2020-02-24 11:05:00,179.73,180.28,179.69,180.03,2462.0,179.73,180.28,179.69,180.03,2462.0
2020-02-24 11:10:00,180.12,180.18,179.86,180.1,6962.0,180.12,180.18,179.86,180.1,6962.0
2020-02-24 11:15:00,180.15,181.13,180.14,181.0,8163.0,180.15,181.13,180.14,181.0,8163.0
2020-02-24 11:20:00,180.99,181.01,180.42,180.89,8255.0,180.99,181.01,180.42,180.89,8255.0
2020-02-24 11:25:00,180.89,181.0,180.31,180.58,2100.0,180.89,181.0,180.31,180.58,2100.0
2020-02-24 11:30:00,180.28,180.53,180.24,180.31,1800.0,180.28,180.53,180.24,180.31,1800.0
2020-02-24 11:35:00,180.19,180.27,179.9,180.07,78362.0,180.19,180.27,179.9,180.07,78362.0
2020-02-24 11:40:00,179.76,179.81,179.37,179.37,1701.0,179.76,179.81,179.37,179.37,1701.0
2020-02-24 11:45:00,179.14,179.15,177.98,178.14,7115.0,179.14,179.15,177.98,178.14,7115.0
2020-02-24 11:50:00,178.33,178.4,178.14,178.4,1949.0,178.33,178.4,178.14,178.4,1949.0
2020-02-24 11:55:00,178.45,178.98,178.45,178.59,1087.0,178.45,178.98,178.45,178.59,1087.0
2020-02-24 12:00:00,178.63,178.63,178.02,178.3,1648.0,178.63,178.63,178.02,178.3,1648.0
2020-02-24 12:05:00,178.33,178.33,177.2,177.2,6320.0,178.33,178.33,177.2,177.2,6320.0
2020-02-24 12:10:00,177.09,177.81,177.09,177.62,1300.0,177.09,177.81,177.09,177.62,1300.0
2020-02-24 12:15:00,177.64,177.98,177.64,177.92,1720.0,177.64,177.98,177.64,177.92,1720.0
2020-02-24 12:20:00,178.11,178.11,177.42,177.42,1793.0,178.11,178.11,177.42,177.42,1793.0
2020-02-24 12:25:00,177.38,177.99,177.37,177.9,1413.0,177.38,177.99,177.37,177.9,1413.0
2020-02-24 12:30:00,178.0,178.0,177.43,177.77,4807.0,178.0,178.0,177.43,177.77,4807.0
2020-02-24 12:35:00,177.83,178.53,177.83,178.48,500.0,177.83,178.53,177.83,178.48,500.0
2020-02-24 12:40:00,178.84,179.67,178.84,179.28,1700.0,178.84,179.67,178.84,179.28,1700.0
2020-02-24 12:45:00,179.27,179.49,179.07,179.32,2800.0,179.27,179.49,179.07,179.32,2800.0
2020-02-24 12:50:00,179.17,179.52,178.9,179.35,1700.0,179.17,179.52,178.9,179.35,1700.0
2020-02-24 12:55:00,179.18,179.18,178.71,178.88,2033.0,179.18,179.18,178.71,178.88,2033.0
2020-02-24 13:00:00,178.7,178.7,178.18,178.22,2100.0,178.7,178.7,178.18,178.22,2100.0
2020-02-24 13:05:00,178.19,178.49,178.16,178.28,2007.0,178.19,178.49,178.16,178.28,2007.0
2020-02-24 13:10:00,178.27,178.31,178.17,178.17,854.0,178.27,178.31,178.17,178.17,854.0
2020-02-24 13:15:00,178.16,178.33,177.76,178.33,1300.0,178.16,178.33,177.76,178.33,1300.0
2020-02-24 13:20:00,178.56,178.81,178.39,178.41,4200.0,178.56,178.81,178.39,178.41,4200.0
2020-02-24 13:25:00,178.48,179.05,178.37,178.91,5256.0,178.48,179.05,178.37,178.91,5256.0
2020-02-24 13:30:00,178.95,179.41,178.85,179.34,14320.0,178.95,179.41,178.85,179.34,14320.0
2020-02-24 13:35:00,179.3,179.3,179.11,179.13,6600.0,179.3,179.3,179.11,179.13,6600.0
2020-02-24 13:40:00,178.75,178.75,178.42,178.5,1489.0,178.75,178.75,178.42,178.5,1489.0
2020-02-24 13:45:00,178.51,179.16,178.51,178.99,3458.0,178.51,179.16,178.51,178.99,3458.0
2020-02-24 13:50:00,179.0,179.0,178.76,178.79,500.0,179.0,179.0,178.76,178.79,500.0
2020-02-24 13:55:00,178.6,178.6,177.69,178.22,4650.0,178.6,178.6,177.69,178.22,4650.0
2020-02-24 14:00:00,178.4,178.42,178.02,178.27,2644.0,178.4,178.42,178.02,178.27,2644.0
2020-02-24 14:05:00,178.27,178.27,177.61,177.72,2640.0,178.27,178.27,177.61,177.72,2640.0
2020-02-24 14:10:00,177.8,177.84,177.67,177.7,1726.0,177.8,177.84,177.67,177.7,1726.0
2020-02-24 14:15:00,177.7,178.05,177.7,177.92,2161.0,177.7,178.05,177.7,177.92,2161.0
2020-02-24 14:20:00,178.0,178.75,178.0,178.62,1989.0,178.0,178.75,178.0,178.62,1989.0
2020-02-24 14:25:00,178.71,179.3,178.66,179.03,3700.0,178.71,179.3,178.66,179.03,3700.0
2020-02-24 14:30:00,179.06,179.22,178.72,178.73,2780.0,179.06,179.22,178.72,178.73,2780.0
2020-02-24 14:35:00,178.72,179.02,178.53,179.02,2373.0,178.72,179.02,178.53,179.02,2373.0
2020-02-24 14:40:00,178.96,179.0,178.41,178.78,3732.0,178.96,179.0,178.41,178.78,3732.0
2020-02-24 14:45:00,178.8,179.37,178.8,179.2,8664.0,178.8,179.37,178.8,179.2,8664.0
2020-02-24 14:50:00,179.38,180.0,179.32,179.93,5469.0,179.38,180.0,179.32,179.93,5469.0
2020-02-24 14:55:00,179.89,179.95,179.4,179.65,8129.0,179.89,179.95,179.4,179.65,8129.0
2020-02-24 15:00:00,179.64,180.84,179.64,180.82,5133.0,179.64,180.84,179.64,180.82,5133.0
2020-02-24 15:05:00,180.7,181.07,180.7,180.97,2971.0,180.7,181.07,180.7,180.97,2971.0
2020-02-24 15:10:00,180.9,180.9,180.47,180.62,1579.0,180.9,180.9,180.47,180.62,1579.0
2020-02-24 15:15:00,180.71,180.89,180.31,180.71,6404.0,180.71,180.89,180.31,180.71,6404.0
2020-02-24 15:20:00,180.69,180.71,180.35,180.44,10900.0,180.69,180.71,180.35,180.44,10900.0
2020-02-24 15:25:00,180.37,180.53,180.29,180.31,4782.0,180.37,180.53,180.29,180.31,4782.0
2020-02-24 15:30:00,180.34,180.52,180.0,180.27,8147.0,180.34,180.52,180.0,180.27,8147.0
2020-02-24 15:35:00,180.2,180.44,179.93,180.39,4502.0,180.2,180.44,179.93,180.39,4502.0
2020-02-24 15:40:00,180.28,180.28,179.87,180.11,4919.0,180.28,180.28,179.87,180.11,4919.0
2020-02-24 15:45:00,180.02,180.57,179.91,180.48,12308.0,180.02,180.57,179.91,180.48,12308.0
2020-02-24 15:50:00,180.43,180.73,180.12,180.73,13921.0,180.43,180.73,180.12,180.73,13921.0
2020-02-24 15:55:00,180.68,180.74,180.05,180.05,20275.0,180.68,180.74,180.05,180.05,20275.0
2020-02-25 09:30:00,181.35,182.49,180.79,181.38,9555.0,181.35,182.49,180.79,181.38,9555.0
2020-02-25 09:35:00,180.94,182.07,180.94,181.8,2824.0,180.94,182.07,180.94,181.8,2824.0
2020-02-25 09:40:00,182.22,182.23,180.27,180.27,2548.0,182.22,182.23,180.27,180.27,2548.0
2020-02-25 09:45:00,180.58,180.58,179.0,179.0,3008.0,180.58,180.58,179.0,179.0,3008.0
2020-02-25 09:50:00,179.72,181.29,179.28,181.06,3212.0,179.72,181.29,179.28,181.06,3212.0
2020-02-25 09:55:00,181.3,181.33,180.48,181.17,2601.0,181.3,181.33,180.48,181.17,2601.0
2020-02-25 10:00:00,180.87,180.87,180.06,180.28,1000.0,180.87,180.87,180.06,180.28,1000.0
2020-02-25 10:05:00,180.17,180.97,180.17,180.93,2668.0,180.17,180.97,180.17,180.93,2668.0
2020-02-25 10:10:00,180.21,180.39,179.35,179.35,1000.0,180.21,180.39,179.35,179.35,1000.0
2020-02-25 10:15:00,179.66,179.77,179.37,179.41,800.0,179.66,179.77,179.37,179.41,800.0
2020-02-25 10:20:00,179.11,179.59,178.66,178.66,2401.0,179.11,179.59,178.66,178.66,2401.0
2020-02-25 10:25:00,178.56,178.6,177.97,178.48,2960.0,178.56,178.6,177.97,178.48,2960.0
2020-02-25 10:30:00,178.02,178.06,177.74,177.76,1146.0,178.02,178.06,177.74,177.76,1146.0
2020-02-25 10:35:00,177.75,178.66,177.36,178.37,4300.0,177.75,178.66,177.36,178.37,4300.0
2020-02-25 10:40:00,178.18,179.3,178.0,179.29,1920.0,178.18,179.3,178.0,179.29,1920.0
2020-02-25 10:45:00,179.17,179.58,178.13,178.29,2310.0,179.17,179.58,178.13,178.29,2310.0
2020-02-25 10:50:00,178.07,178.09,176.97,177.73,2350.0,178.07,178.09,176.97,177.73,2350.0
2020-02-25 10:55:00,178.0,178.12,177.44,177.75,2084.0,178.0,178.12,177.44,177.75,2084.0
2020-02-25 11:00:00,177.57,177.8,177.03,177.08,3916.0,177.57,177.8,177.03,177.08,3916.0
2020-02-25 11:05:00,177.14,177.55,176.02,176.44,4401.0,177.14,177.55,176.02,176.44,4401.0
2020-02-25 11:10:00,176.25,177.08,176.25,176.87,1200.0,176.25,177.08,176.25,176.87,1200.0
2020-02-25 11:15:00,176.38,176.52,175.48,175.69,4192.0,176.38,176.52,175.48,175.69,4192.0
2020-02-25 11:20:00,175.65,176.23,175.43,175.94,2950.0,175.65,176.23,175.43,175.94,2950.0
2020-02-25 11:25:00,176.09,176.99,176.08,176.89,1500.0,176.09,176.99,176.08,176.89,1500.0
2020-02-25 11:30:00,176.67,177.75,176.48,177.34,2400.0,176.67,177.75,176.48,177.34,2400.0
2020-02-25 11:35:00,177.18,177.92,177.16,177.81,3205.0,177.18,177.92,177.16,177.81,3205.0
2020-02-25 11:40:00,177.71,178.22,177.52,177.6,5725.0,177.71,178.22,177.52,177.6,5725.0
2020-02-25 11:45:00,177.65,178.61,177.52,178.43,4800.0,177.65,178.61,177.52,178.43,4800.0
2020-02-25 11:50:00,178.43,178.97,178.33,178.86,3400.0,178.43,178.97,178.33,178.86,3400.0
2020-02-25 11:55:00,178.84,178.86,178.52,178.68,3200.0,178.84,178.86,178.52,178.68,3200.0
2020-02-25 12:00:00,178.98,179.29,178.96,179.17,3500.0,178.98,179.29,178.96,179.17,3500.0
2020-02-25 12:05:00,178.51,178.82,178.51,178.72,800.0,178.51,178.82,178.51,178.72,800.0
2020-02-25 12:10:00,178.95,179.35,178.94,179.35,1369.0,178.95,179.35,178.94,179.35,1369.0
2020-02-25 12:15:00,179.12,179.22,178.68,178.96,1500.0,179.12,179.22,178.68,178.96,1500.0
2020-02-25 12:20:00,178.74,178.74,178.43,178.65,1100.0,178.74,178.74,178.43,178.65,1100.0
2020-02-25 12:25:00,178.65,179.04,178.58,179.04,3697.0,178.65,179.04,178.58,179.04,3697.0
2020-02-25 12:30:00,178.94,179.31,178.91,179.22,1233.0,178.94,179.31,178.91,179.22,1233.0
2020-02-25 12:35:00,179.52,179.77,179.34,179.48,724.0,179.52,179.77,179.34,179.48,724.0
2020-02-25 12:40:00,179.46,179.52,179.17,179.18,3080.0,179.46,179.52,179.17,179.18,3080.0
2020-02-25 12:45:00,179.03,179.14,178.39,178.85,1430.0,179.03,179.14,178.39,178.85,1430.0
2020-02-25 12:50:00,178.53,178.84,178.47,178.84,3396.0,178.53,178.84,178.47,178.84,3396.0
2020-02-25 12:55:00,178.94,179.25,178.57,179.25,3220.0,178.94,179.25,178.57,179.25,3220.0
2020-02-25 13:00:00,179.0,179.47,178.71,178.81,4994.0,179.0,179.47,178.71,178.81,4994.0
2020-02-25 13:05:00,179.28,179.53,179.11,179.44,2213.0,179.28,179.53,179.11,179.44,2213.0
2020-02-25 13:10:00,179.64,180.02,179.58,179.69,2090.0,179.64,180.02,179.58,179.69,2090.0
2020-02-25 13:15:00,179.06,179.24,178.75,178.99,4584.0,179.06,179.24,178.75,178.99,4584.0
2020-02-25 13:20:00,178.74,179.35,178.73,179.26,900.0,178.74,179.35,178.73,179.26,900.0
2020-02-25 13:25:00,179.22,179.51,179.07,179.48,5520.0,179.22,179.51,179.07,179.48,5520.0
2020-02-25 13:30:00,179.38,179.5,178.5,178.91,5230.0,179.38,179.5,178.5,178.91,5230.0
2020-02-25 13:35:00,178.86,179.38,178.84,179.0,1900.0,178.86,179.38,178.84,179.0,1900.0
2020-02-25 13:40:00,179.0,179.85,178.82,179.8,3100.0,179.0,179.85,178.82,179.8,3100.0
2020-02-25 13:45:00,179.5,179.62,179.34,179.45,1100.0,179.5,179.62,179.34,179.45,1100.0
2020-02-25 13:50:00,179.31,179.93,178.93,179.09,2708.0,179.31,179.93,178.93,179.09,2708.0
2020-02-25 13:55:00,178.93,179.0,178.77,178.96,5710.0,178.93,179.0,178.77,178.96,5710.0
2020-02-25 14:00:00,178.92,178.99,177.76,178.58,14195.0,178.92,178.99,177.76,178.58,14195.0
2020-02-25 14:05:00,178.59,179.07,178.18,178.36,9902.0,178.59,179.07,178.18,178.36,9902.0
2020-02-25 14:10:00,178.49,179.48,178.48,179.48,5556.0,178.49,179.48,178.48,179.48,5556.0
2020-02-25 14:15:00,179.0,179.42,178.65,179.17,6900.0,179.0,179.42,178.65,179.17,6900.0
2020-02-25 14:20:00,179.21,179.99,179.06,179.53,11314.0,179.21,179.99,179.06,179.53,11314.0
2020-02-25 14:25:00,179.62,180.04,179.12,179.29,3305.0,179.62,180.04,179.12,179.29,3305.0
2020-02-25 14:30:00,179.03,179.15,178.19,178.29,6104.0,179.03,179.15,178.19,178.29,6104.0
2020-02-25 14:35:00,178.69,178.74,178.27,178.65,1800.0,178.69,178.74,178.27,178.65,1800.0
2020-02-25 14:40:00,178.64,179.24,177.73,179.06,12410.0,178.64,179.24,177.73,179.06,12410.0
2020-02-25 14:45:00,178.93,179.58,178.54,179.58,4650.0,178.93,179.58,178.54,179.58,4650.0
2020-02-25 14:50:00,179.41,179.98,179.41,179.81,1442.0,179.41,179.98,179.41,179.81,1442.0
2020-02-25 14:55:00,179.54,179.82,179.54,179.7,2094.0,179.54,179.82,179.54,179.7,2094.0
2020-02-25 15:00:00,179.85,180.09,179.59,179.8,7070.0,179.85,180.09,179.59,179.8,7070.0
2020-02-25 15:05:00,179.94,180.21,179.52,179.68,6635.0,179.94,180.21,179.52,179.68,6635.0
2020-02-25 15:10:00,179.66,179.9,179.21,179.43,5299.0,179.66,179.9,179.21,179.43,5299.0
2020-02-25 15:15:00,179.34,180.08,179.14,179.65,7310.0,179.34,180.08,179.14,179.65,7310.0
2020-02-25 15:20:00,179.65,179.73,178.5,178.79,7218.0,179.65,179.73,178.5,178.79,7218.0
2020-02-25 15:25:00,178.74,179.4,178.69,178.83,8643.0,178.74,179.4,178.69,178.83,8643.0
2020-02-25 15:30:00,178.53,178.54,177.61,177.79,9951.0,178.53,178.54,177.61,177.79,9951.0
2020-02-25 15:35:00,177.72,177.86,177.36,177.72,4876.0,177.72,177.86,177.36,177.72,4876.0
2020-02-25 15:40:00,177.8,178.86,177.67,178.53,9128.0,177.8,178.86,177.67,178.53,9128.0
2020-02-25 15:45:00,178.55,179.5,178.55,178.9,9701.0,178.55,179.5,178.55,178.9,9701.0
2020-02-25 15:50:00,179.11,179.5,178.68,179.02,13975.0,179.11,179.5,178.68,179.02,13975.0
2020-02-25 15:55:00,178.89,179.13,178.44,178.93,30774.0,178.89,179.13,178.44,178.93,30774.0
2020-02-26 09:30:00,179.04,180.85,178.21,180.0,10105.0,179.04,180.85,178.21,180.0,10105.0
2020-02-26 09:35:00,179.88,181.88,179.49,180.96,6960.0,179.88,181.88,179.49,180.96,6960.0
2020-02-26 09:40:00,180.98,181.88,180.22,180.39,6622.0,180.98,181.88,180.22,180.39,6622.0
2020-02-26 09:45:00,180.6,181.79,179.28,179.85,6837.0,180.6,181.79,179.28,179.85,6837.0
2020-02-26 09:50:00,180.02,180.91,179.81,180.5,13886.0,180.02,180.91,179.81,180.5,13886.0
2020-02-26 09:55:00,180.41,180.8,179.94,180.58,4733.0,180.41,180.8,179.94,180.58,4733.0
2020-02-26 10:00:00,180.39,180.85,180.2,180.49,12264.0,180.39,180.85,180.2,180.49,12264.0
2020-02-26 10:05:00,180.51,181.01,180.12,180.61,4740.0,180.51,181.01,180.12,180.61,4740.0
2020-02-26 10:10:00,181.01,181.75,181.01,181.58,4889.0,181.01,181.75,181.01,181.58,4889.0
2020-02-26 10:15:00,181.59,181.79,181.34,181.59,4473.0,181.59,181.79,181.34,181.59,4473.0
2020-02-26 10:20:00,181.59,181.85,181.08,181.24,2475.0,181.59,181.85,181.08,181.24,2475.0
2020-02-26 10:25:00,181.4,181.92,181.0,181.81,1520.0,181.4,181.92,181.0,181.81,1520.0
2020-02-26 10:30:00,181.33,181.71,181.01,181.69,1802.0,181.33,181.71,181.01,181.69,1802.0
2020-02-26 10:35:00,181.78,182.28,181.74,181.85,1700.0,181.78,182.28,181.74,181.85,1700.0
2020-02-26 10:40:00,181.97,182.24,181.97,181.97,2500.0,181.97,182.24,181.97,181.97,2500.0
2020-02-26 10:45:00,182.06,182.45,181.94,182.34,4566.0,182.06,182.45,181.94,182.34,4566.0
2020-02-26 10:50:00,182.28,182.51,182.01,182.01,1100.0,182.28,182.51,182.01,182.01,1100.0
2020-02-26 10:55:00,182.01,182.18,182.01,182.02,1900.0,182.01,182.18,182.01,182.02,1900.0
2020-02-26 11:00:00,181.75,182.23,181.72,182.0,3051.0,181.75,182.23,181.72,182.0,3051.0
2020-02-26 11:05:00,181.96,181.96,181.72,181.77,400.0,181.96,181.96,181.72,181.77,400.0
2020-02-26 11:10:00,181.73,182.0,181.2,181.47,1833.0,181.73,182.0,181.2,181.47,1833.0
2020-02-26 11:15:00,181.74,182.52,181.74,182.42,1188.0,181.74,182.52,181.74,182.42,1188.0
2020-02-26 11:20:00,182.39,183.22,182.39,183.22,3200.0,182.39,183.22,182.39,183.22,3200.0
2020-02-26 11:25:00,183.37,183.37,183.07,183.08,1300.0,183.37,183.37,183.07,183.08,1300.0
2020-02-26 11:30:00,183.06,183.06,182.5,182.7,3400.0,183.06,183.06,182.5,182.7,3400.0
2020-02-26 11:35:00,182.44,183.13,182.28,183.13,1798.0,182.44,183.13,182.28,183.13,1798.0
2020-02-26 11:40:00,183.09,183.1,182.51,182.54,2400.0,183.09,183.1,182.51,182.54,2400.0
2020-02-26 11:45:00,182.51,182.62,182.3,182.5,1237.0,182.51,182.62,182.3,182.5,1237.0
2020-02-26 11:50:00,182.48,182.63,182.04,182.05,1906.0,182.48,182.63,182.04,182.05,1906.0
2020-02-26 11:55:00,182.09,182.55,181.54,181.72,6360.0,182.09,182.55,181.54,181.72,6360.0
2020-02-26 12:00:00,181.71,181.71,181.1,181.61,3650.0,181.71,181.71,181.1,181.61,3650.0
2020-02-26 12:05:00,181.55,181.86,180.82,181.19,3787.0,181.55,181.86,180.82,181.19,3787.0
2020-02-26 12:10:00,181.09,181.14,180.52,180.82,2600.0,181.09,181.14,180.52,180.82,2600.0
2020-02-26 12:15:00,180.63,180.63,179.92,180.57,19574.0,180.63,180.63,179.92,180.57,19574.0
2020-02-26 12:20:00,180.56,180.76,180.12,180.69,9200.0,180.56,180.76,180.12,180.69,9200.0
2020-02-26 12:25:00,180.97,180.97,180.48,180.95,900.0,180.97,180.97,180.48,180.95,900.0
2020-02-26 12:30:00,181.07,181.73,181.07,181.57,1000.0,181.07,181.73,181.07,181.57,1000.0
2020-02-26 12:35:00,181.87,181.87,181.18,181.33,1202.0,181.87,181.87,181.18,181.33,1202.0
2020-02-26 12:40:00,181.27,181.38,180.92,180.92,2024.0,181.27,181.38,180.92,180.92,2024.0
2020-02-26 12:45:00,181.39,181.77,181.33,181.33,3805.0,181.39,181.77,181.33,181.33,3805.0
2020-02-26 12:50:00,181.34,181.34,181.29,181.29,200.0,181.34,181.34,181.29,181.29,200.0
2020-02-26 12:55:00,181.21,181.72,181.19,181.48,1301.0,181.21,181.72,181.19,181.48,1301.0
2020-02-26 13:00:00,181.5,181.77,181.5,181.68,1400.0,181.5,181.77,181.5,181.68,1400.0
2020-02-26 13:05:00,181.48,181.57,181.23,181.41,1102.0,181.48,181.57,181.23,181.41,1102.0
2020-02-26 13:10:00,181.22,181.24,181.09,181.24,800.0,181.22,181.24,181.09,181.24,800.0
2020-02-26 13:15:00,181.41,181.58,181.08,181.08,1400.0,181.41,181.58,181.08,181.08,1400.0
2020-02-26 13:20:00,181.12,181.34,180.12,180.32,20800.0,181.12,181.34,180.12,180.32,20800.0
2020-02-26 13:25:00,180.61,180.95,180.61,180.88,500.0,180.61,180.95,180.61,180.88,500.0
2020-02-26 13:30:00,181.01,181.01,179.76,179.79,1950.0,181.01,181.01,179.76,179.79,1950.0
2020-02-26 13:35:00,179.64,179.96,179.6,179.63,9633.0,179.64,179.96,179.6,179.63,9633.0
2020-02-26 13:40:00,179.53,179.74,179.18,179.25,5242.0,179.53,179.74,179.18,179.25,5242.0
2020-02-26 13:45:00,179.2,180.17,179.19,180.17,2223.0,179.2,180.17,179.19,180.17,2223.0
2020-02-26 13:50:00,180.58,180.9,180.08,180.54,1401.0,180.58,180.9,180.08,180.54,1401.0
2020-02-26 13:55:00,179.98,180.0,179.3,179.46,4156.0,179.98,180.0,179.3,179.46,4156.0
2020-02-26 14:00:00,179.81,180.1,179.18,180.0,2394.0,179.81,180.1,179.18,180.0,2394.0
2020-02-26 14:05:00,180.02,180.37,179.84,179.84,3096.0,180.02,180.37,179.84,179.84,3096.0
2020-02-26 14:10:00,179.9,180.65,179.9,180.65,2082.0,179.9,180.65,179.9,180.65,2082.0
2020-02-26 14:15:00,180.81,180.81,180.13,180.5,1000.0,180.81,180.81,180.13,180.5,1000.0
2020-02-26 14:20:00,180.28,180.5,180.17,180.5,1100.0,180.28,180.5,180.17,180.5,1100.0
2020-02-26 14:25:00,180.93,181.1,180.76,180.76,900.0,180.93,181.1,180.76,180.76,900.0
2020-02-26 14:30:00,180.59,181.22,180.32,180.9,1509.0,180.59,181.22,180.32,180.9,1509.0
2020-02-26 14:35:00,180.81,181.17,180.75,181.05,800.0,180.81,181.17,180.75,181.05,800.0
2020-02-26 14:40:00,181.11,181.11,180.35,180.6,2518.0,181.11,181.11,180.35,180.6,2518.0
2020-02-26 14:45:00,180.7,181.18,180.53,180.82,1856.0,180.7,181.18,180.53,180.82,1856.0
2020-02-26 14:50:00,180.98,181.08,180.7,181.0,1566.0,180.98,181.08,180.7,181.0,1566.0
2020-02-26 14:55:00,181.34,181.34,180.78,180.87,957.0,181.34,181.34,180.78,180.87,957.0
2020-02-26 15:00:00,181.12,181.2,180.78,181.02,2300.0,181.12,181.2,180.78,181.02,2300.0
2020-02-26 15:05:00,181.25,181.43,180.85,181.26,1488.0,181.25,181.43,180.85,181.26,1488.0
2020-02-26 15:10:00,181.4,181.68,180.95,181.39,2000.0,181.4,181.68,180.95,181.39,2000.0
2020-02-26 15:15:00,181.38,182.16,181.38,181.76,2200.0,181.38,182.16,181.38,181.76,2200.0
2020-02-26 15:20:00,181.95,181.95,181.36,181.83,1530.0,181.95,181.95,181.36,181.83,1530.0
2020-02-26 15:25:00,181.84,181.87,181.23,181.83,2200.0,181.84,181.87,181.23,181.83,2200.0
2020-02-26 15:30:00,181.8,181.83,181.4,181.46,4000.0,181.8,181.83,181.4,181.46,4000.0
2020-02-26 15:35:00,181.47,181.84,181.44,181.84,7001.0,181.47,181.84,181.44,181.84,7001.0
2020-02-26 15:40:00,181.81,181.87,181.41,181.8,7656.0,181.81,181.87,181.41,181.8,7656.0
2020-02-26 15:45:00,181.78,181.83,181.53,181.66,7295.0,181.78,181.83,181.53,181.66,7295.0
2020-02-26 15:50:00,181.72,182.15,181.67,181.77,16441.0,181.72,182.15,181.67,181.77,16441.0
2020-02-26 15:55:00,181.73,181.73,180.67,180.9,41282.0,181.73,181.73,180.67,180.9,41282.0
2020-02-27 09:30:00,172.59,174.17,172.59,174.05,900.0,172.59,174.17,172.59,174.05,900.0
2020-02-27 09:35:00,172.86,174.46,171.25,174.19,26443.0,172.86,174.46,171.25,174.19,26443.0
2020-02-27 09:40:00,172.74,174.44,172.72,173.7,3875.0,172.74,174.44,172.72,173.7,3875.0
2020-02-27 09:45:00,173.72,173.72,171.49,172.95,10030.0,173.72,173.72,171.49,172.95,10030.0
2020-02-27 09:50:00,172.75,174.76,172.75,173.51,6107.0,172.75,174.76,172.75,173.51,6107.0
2020-02-27 09:55:00,174.08,174.88,174.06,174.7,5327.0,174.08,174.88,174.06,174.7,5327.0
2020-02-27 10:00:00,174.57,175.2,174.15,174.72,6344.0,174.57,175.2,174.15,174.72,6344.0
2020-02-27 10:05:00,174.88,176.13,174.75,175.55,16270.0,174.88,176.13,174.75,175.55,16270.0
2020-02-27 10:10:00,175.94,176.5,175.5,176.03,3422.0,175.94,176.5,175.5,176.03,3422.0
2020-02-27 10:15:00,176.06,176.15,174.8,174.88,3312.0,176.06,176.15,174.8,174.88,3312.0
2020-02-27 10:20:00,174.89,175.04,174.19,174.61,3090.0,174.89,175.04,174.19,174.61,3090.0
2020-02-27 10:25:00,174.28,174.63,173.54,173.54,6478.0,174.28,174.63,173.54,173.54,6478.0
2020-02-27 10:30:00,173.79,173.79,172.71,172.71,9203.0,173.79,173.79,172.71,172.71,9203.0
2020-02-27 10:35:00,172.47,173.3,172.01,173.3,4141.0,172.47,173.3,172.01,173.3,4141.0
2020-02-27 10:40:00,173.34,174.2,173.34,174.18,5550.0,173.34,174.2,173.34,174.18,5550.0
2020-02-27 10:45:00,173.65,174.54,173.65,174.22,4468.0,173.65,174.54,173.65,174.22,4468.0
2020-02-27 10:50:00,174.21,174.93,174.2,174.59,6714.0,174.21,174.93,174.2,174.59,6714.0
2020-02-27 10:55:00,174.72,175.97,174.72,175.97,2900.0,174.72,175.97,174.72,175.97,2900.0
2020-02-27 11:00:00,176.65,177.49,176.45,176.92,4233.0,176.65,177.49,176.45,176.92,4233.0
2020-02-27 11:05:00,177.28,178.77,176.75,178.72,3103.0,177.28,178.77,176.75,178.72,3103.0
2020-02-27 11:10:00,178.27,178.27,177.39,178.14,4352.0,178.27,178.27,177.39,178.14,4352.0
2020-02-27 11:15:00,178.13,179.23,178.11,179.23,2634.0,178.13,179.23,178.11,179.23,2634.0
2020-02-27 11:20:00,179.08,179.34,178.94,179.06,4952.0,179.08,179.34,178.94,179.06,4952.0
2020-02-27 11:25:00,179.09,179.57,178.27,178.43,7817.0,179.09,179.57,178.27,178.43,7817.0
2020-02-27 11:30:00,178.27,178.6,178.09,178.31,3105.0,178.27,178.6,178.09,178.31,3105.0
2020-02-27 11:35:00,178.09,178.35,177.94,177.94,1300.0,178.09,178.35,177.94,177.94,1300.0
2020-02-27 11:40:00,178.36,178.63,178.15,178.42,1911.0,178.36,178.63,178.15,178.42,1911.0
2020-02-27 11:45:00,178.27,179.22,178.04,179.12,4874.0,178.27,179.22,178.04,179.12,4874.0
2020-02-27 11:50:00,178.72,178.72,178.72,178.72,100.0,178.72,178.72,178.72,178.72,100.0
2020-02-27 11:55:00,179.15,179.96,178.95,179.53,2481.0,179.15,179.96,178.95,179.53,2481.0
2020-02-27 12:00:00,179.42,179.72,179.12,179.63,3718.0,179.42,179.72,179.12,179.63,3718.0
2020-02-27 12:05:00,179.69,179.91,179.39,179.91,1070.0,179.69,179.91,179.39,179.91,1070.0
2020-02-27 12:10:00,180.05,180.67,180.05,180.59,2460.0,180.05,180.67,180.05,180.59,2460.0
2020-02-27 12:15:00,180.57,180.94,180.47,180.73,3469.0,180.57,180.94,180.47,180.73,3469.0
2020-02-27 12:20:00,180.8,180.82,179.85,179.85,4900.0,180.8,180.82,179.85,179.85,4900.0
2020-02-27 12:25:00,180.09,180.57,179.69,180.08,5784.0,180.09,180.57,179.69,180.08,5784.0
2020-02-27 12:30:00,180.03,180.46,179.84,180.46,2505.0,180.03,180.46,179.84,180.46,2505.0
2020-02-27 12:35:00,180.01,180.95,180.0,180.58,1978.0,180.01,180.95,180.0,180.58,1978.0
2020-02-27 12:40:00,180.57,180.57,180.01,180.37,1700.0,180.57,180.57,180.01,180.37,1700.0
2020-02-27 12:45:00,180.3,180.78,180.07,180.78,2404.0,180.3,180.78,180.07,180.78,2404.0
2020-02-27 12:50:00,180.89,181.01,180.46,180.85,1400.0,180.89,181.01,180.46,180.85,1400.0
2020-02-27 12:55:00,180.77,180.81,179.97,179.97,1500.0,180.77,180.81,179.97,179.97,1500.0
2020-02-27 13:00:00,179.78,180.19,179.77,180.16,1200.0,179.78,180.19,179.77,180.16,1200.0
2020-02-27 13:05:00,180.45,181.22,180.33,181.0,4650.0,180.45,181.22,180.33,181.0,4650.0
2020-02-27 13:10:00,181.39,181.39,180.99,181.11,400.0,181.39,181.39,180.99,181.11,400.0
2020-02-27 13:15:00,181.1,181.27,179.72,179.72,1773.0,181.1,181.27,179.72,179.72,1773.0
2020-02-27 13:20:00,179.27,179.7,179.27,179.7,1175.0,179.27,179.7,179.27,179.7,1175.0
2020-02-27 13:25:00,179.86,180.14,179.17,179.2,1890.0,179.86,180.14,179.17,179.2,1890.0
2020-02-27 13:30:00,179.31,179.56,178.93,179.2,1110.0,179.31,179.56,178.93,179.2,1110.0
2020-02-27 13:35:00,179.16,179.16,178.29,178.3,2057.0,179.16,179.16,178.29,178.3,2057.0
2020-02-27 13:40:00,178.48,178.67,177.4,177.85,1912.0,178.48,178.67,177.4,177.85,1912.0
2020-02-27 13:45:00,177.95,179.18,177.95,179.18,930.0,177.95,179.18,177.95,179.18,930.0
2020-02-27 13:50:00,178.22,179.34,177.98,179.34,2098.0,178.22,179.34,177.98,179.34,2098.0
2020-02-27 13:55:00,178.96,178.96,177.78,177.78,1514.0,178.96,178.96,177.78,177.78,1514.0
2020-02-27 14:00:00,177.46,178.12,177.07,177.07,1300.0,177.46,178.12,177.07,177.07,1300.0
2020-02-27 14:05:00,177.59,177.81,176.86,176.91,1366.0,177.59,177.81,176.86,176.91,1366.0
2020-02-27 14:10:00,176.72,177.43,176.62,177.43,2397.0,176.72,177.43,176.62,177.43,2397.0
2020-02-27 14:15:00,177.68,177.81,176.77,176.79,1901.0,177.68,177.81,176.77,176.79,1901.0
2020-02-27 14:20:00,176.73,177.78,176.72,177.78,1102.0,176.73,177.78,176.72,177.78,1102.0
2020-02-27 14:25:00,177.66,178.34,177.66,178.34,903.0,177.66,178.34,177.66,178.34,903.0
2020-02-27 14:30:00,178.34,178.4,177.73,178.28,1400.0,178.34,178.4,177.73,178.28,1400.0
2020-02-27 14:35:00,177.88,177.88,177.88,177.88,100.0,177.88,177.88,177.88,177.88,100.0
2020-02-27 14:40:00,177.92,178.28,177.49,178.01,1661.0,177.92,178.28,177.49,178.01,1661.0
2020-02-27 14:45:00,178.18,178.2,177.51,178.2,1095.0,178.18,178.2,177.51,178.2,1095.0
2020-02-27 14:50:00,177.96,177.96,177.96,177.96,100.0,177.96,177.96,177.96,177.96,100.0
2020-02-27 14:55:00,177.81,177.82,177.2,177.34,1791.0,177.81,177.82,177.2,177.34,1791.0
2020-02-27 15:00:00,177.2,177.3,176.83,177.14,6590.0,177.2,177.3,176.83,177.14,6590.0
2020-02-27 15:05:00,177.14,177.86,177.1,177.86,1466.0,177.14,177.86,177.1,177.86,1466.0
2020-02-27 15:10:00,178.38,178.62,178.18,178.44,1451.0,178.38,178.62,178.18,178.44,1451.0
2020-02-27 15:15:00,178.38,178.64,177.93,177.97,2100.0,178.38,178.64,177.93,177.97,2100.0
2020-02-27 15:20:00,178.21,178.51,178.18,178.37,2200.0,178.21,178.51,178.18,178.37,2200.0
2020-02-27 15:25:00,178.1,178.43,177.85,178.11,2580.0,178.1,178.43,177.85,178.11,2580.0
2020-02-27 15:30:00,177.75,177.92,177.54,177.69,2862.0,177.75,177.92,177.54,177.69,2862.0
2020-02-27 15:35:00,177.72,177.77,177.08,177.08,1754.0,177.72,177.77,177.08,177.08,1754.0
2020-02-27 15:40:00,177.11,177.11,176.83,176.99,2553.0,177.11,177.11,176.83,176.99,2553.0
2020-02-27 15:45:00,176.92,177.55,176.91,177.25,5979.0,176.92,177.55,176.91,177.25,5979.0
2020-02-27 15:50:00,177.08,177.16,175.71,175.85,12900.0,177.08,177.16,175.71,175.85,12900.0
2020-02-27 15:55:00,175.86,176.51,175.66,175.66,31591.0,175.86,176.51,175.66,175.66,31591.0
2020-02-28 09:30:00,169.94,170.99,169.61,170.99,2400.0,169.94,170.99,169.61,170.99,2400.0
2020-02-28 09:35:00,170.29,170.86,168.79,169.41,6500.0,170.29,170.86,168.79,169.41,6500.0
2020-02-28 09:40:00,170.61,172.0,169.43,171.85,39626.0,170.61,172.0,169.43,171.85,39626.0
2020-02-28 09:45:00,171.36,172.15,171.0,171.72,10567.0,171.36,172.15,171.0,171.72,10567.0
2020-02-28 09:50:00,171.28,172.77,170.84,171.88,12922.0,171.28,172.77,170.84,171.88,12922.0
2020-02-28 09:55:00,171.39,172.77,171.03,172.72,11957.0,171.39,172.77,171.03,172.72,11957.0
2020-02-28 10:00:00,172.12,172.28,170.49,170.63,6153.0,172.12,172.28,170.49,170.63,6153.0
2020-02-28 10:05:00,170.8,172.26,170.68,172.09,10301.0,170.8,172.26,170.68,172.09,10301.0
2020-02-28 10:10:00,172.11,172.46,171.68,171.85,10604.0,172.11,172.46,171.68,171.85,10604.0
2020-02-28 10:15:00,172.06,173.45,172.06,172.65,4128.0,172.06,173.45,172.06,172.65,4128.0
2020-02-28 10:20:00,172.86,172.89,171.93,171.97,2395.0,172.86,172.89,171.93,171.97,2395.0
2020-02-28 10:25:00,172.0,172.71,171.56,171.56,2003.0,172.0,172.71,171.56,171.56,2003.0
2020-02-28 10:30:00,171.53,172.59,171.52,172.59,3867.0,171.53,172.59,171.52,172.59,3867.0
2020-02-28 10:35:00,172.97,172.98,172.08,172.09,2813.0,172.97,172.98,172.08,172.09,2813.0
2020-02-28 10:40:00,172.54,172.89,172.14,172.35,7035.0,172.54,172.89,172.14,172.35,7035.0
2020-02-28 10:45:00,172.13,173.52,172.12,172.83,3200.0,172.13,173.52,172.12,172.83,3200.0
2020-02-28 10:50:00,172.94,174.4,172.8,174.4,3974.0,172.94,174.4,172.8,174.4,3974.0
2020-02-28 10:55:00,174.85,174.97,173.94,174.69,3300.0,174.85,174.97,173.94,174.69,3300.0
2020-02-28 11:00:00,174.57,174.73,173.59,173.9,2150.0,174.57,174.73,173.59,173.9,2150.0
2020-02-28 11:05:00,173.92,173.92,172.38,172.71,2442.0,173.92,173.92,172.38,172.71,2442.0
2020-02-28 11:10:00,172.72,173.44,172.68,173.2,3109.0,172.72,173.44,172.68,173.2,3109.0
2020-02-28 11:15:00,173.83,174.45,173.62,174.45,1200.0,173.83,174.45,173.62,174.45,1200.0
2020-02-28 11:20:00,174.89,175.93,174.83,175.65,2700.0,174.89,175.93,174.83,175.65,2700.0
2020-02-28 11:25:00,175.27,175.69,174.66,175.69,1400.0,175.27,175.69,174.66,175.69,1400.0
2020-02-28 11:30:00,175.56,176.72,175.55,176.16,1656.0,175.56,176.72,175.55,176.16,1656.0
2020-02-28 11:35:00,176.17,176.56,175.84,176.38,1705.0,176.17,176.56,175.84,176.38,1705.0
2020-02-28 11:40:00,176.03,177.9,176.03,176.8,4590.0,176.03,177.9,176.03,176.8,4590.0
2020-02-28 11:45:00,176.59,176.76,175.36,175.36,1263.0,176.59,176.76,175.36,175.36,1263.0
2020-02-28 11:50:00,175.24,175.24,173.85,174.17,1400.0,175.24,175.24,173.85,174.17,1400.0
2020-02-28 11:55:00,174.53,175.32,173.62,174.77,1287.0,174.53,175.32,173.62,174.77,1287.0
2020-02-28 12:00:00,174.3,174.44,173.73,174.44,6069.0,174.3,174.44,173.73,174.44,6069.0
2020-02-28 12:05:00,174.62,175.27,174.59,175.27,1874.0,174.62,175.27,174.59,175.27,1874.0
2020-02-28 12:10:00,175.18,175.61,174.91,175.04,1950.0,175.18,175.61,174.91,175.04,1950.0
2020-02-28 12:15:00,174.6,175.36,174.6,175.28,1000.0,174.6,175.36,174.6,175.28,1000.0
2020-02-28 12:20:00,175.49,176.69,175.49,176.38,2756.0,175.49,176.69,175.49,176.38,2756.0
2020-02-28 12:25:00,176.24,177.37,176.05,177.28,3200.0,176.24,177.37,176.05,177.28,3200.0
2020-02-28 12:30:00,177.48,178.01,176.58,176.73,4788.0,177.48,178.01,176.58,176.73,4788.0
2020-02-28 12:35:00,177.21,177.46,176.36,176.75,7420.0,177.21,177.46,176.36,176.75,7420.0
2020-02-28 12:40:00,176.75,177.44,176.36,176.36,5050.0,176.75,177.44,176.36,176.36,5050.0
2020-02-28 12:45:00,176.01,176.2,175.39,176.2,2842.0,176.01,176.2,175.39,176.2,2842.0
2020-02-28 12:50:00,176.24,176.64,176.24,176.64,400.0,176.24,176.64,176.24,176.64,400.0
2020-02-28 12:55:00,177.23,177.8,177.16,177.31,2630.0,177.23,177.8,177.16,177.31,2630.0
2020-02-28 13:00:00,177.7,178.74,177.7,178.24,9643.0,177.7,178.74,177.7,178.24,9643.0
2020-02-28 13:05:00,178.23,178.54,177.44,178.5,2347.0,178.23,178.54,177.44,178.5,2347.0
2020-02-28 13:10:00,178.51,178.51,176.02,176.69,3000.0,178.51,178.51,176.02,176.69,3000.0
2020-02-28 13:15:00,176.3,177.3,176.3,177.0,2500.0,176.3,177.3,176.3,177.0,2500.0
2020-02-28 13:20:00,176.78,176.97,176.03,176.2,1645.0,176.78,176.97,176.03,176.2,1645.0
2020-02-28 13:25:00,176.32,176.8,175.97,175.97,1800.0,176.32,176.8,175.97,175.97,1800.0
2020-02-28 13:30:00,175.32,175.96,174.98,174.98,1300.0,175.32,175.96,174.98,174.98,1300.0
2020-02-28 13:35:00,175.25,175.59,175.12,175.57,1747.0,175.25,175.59,175.12,175.57,1747.0
2020-02-28 13:40:00,175.26,175.26,174.2,174.52,2205.0,175.26,175.26,174.2,174.52,2205.0
2020-02-28 13:45:00,173.65,174.5,173.65,174.37,1700.0,173.65,174.5,173.65,174.37,1700.0
2020-02-28 13:50:00,175.26,175.26,174.01,174.1,1784.0,175.26,175.26,174.01,174.1,1784.0
2020-02-28 13:55:00,174.0,174.7,173.81,174.66,1305.0,174.0,174.7,173.81,174.66,1305.0
2020-02-28 14:00:00,174.45,174.45,173.35,173.36,2591.0,174.45,174.45,173.35,173.36,2591.0
2020-02-28 14:05:00,173.25,173.79,172.99,173.2,1400.0,173.25,173.79,172.99,173.2,1400.0
2020-02-28 14:10:00,173.49,174.6,173.48,174.15,2400.0,173.49,174.6,173.48,174.15,2400.0
2020-02-28 14:15:00,173.89,174.21,173.64,174.21,1780.0,173.89,174.21,173.64,174.21,1780.0
2020-02-28 14:20:00,173.87,174.88,173.87,174.31,2126.0,173.87,174.88,173.87,174.31,2126.0
2020-02-28 14:25:00,174.51,174.62,173.74,174.49,1981.0,174.51,174.62,173.74,174.49,1981.0
2020-02-28 14:30:00,174.47,175.6,174.47,174.49,2901.0,174.47,175.6,174.47,174.49,2901.0
2020-02-28 14:35:00,174.71,174.83,174.12,174.72,3766.0,174.71,174.83,174.12,174.72,3766.0
2020-02-28 14:40:00,174.34,175.98,174.12,175.98,3817.0,174.34,175.98,174.12,175.98,3817.0
2020-02-28 14:45:00,176.32,176.5,175.44,176.0,3408.0,176.32,176.5,175.44,176.0,3408.0
2020-02-28 14:50:00,175.98,176.18,175.5,176.18,3361.0,175.98,176.18,175.5,176.18,3361.0
2020-02-28 14:55:00,176.09,176.09,174.93,175.06,2843.0,176.09,176.09,174.93,175.06,2843.0
2020-02-28 15:00:00,175.01,175.21,174.24,174.4,2084.0,175.01,175.21,174.24,174.4,2084.0
2020-02-28 15:05:00,173.89,174.72,173.69,174.57,3396.0,173.89,174.72,173.69,174.57,3396.0
2020-02-28 15:10:00,174.5,175.41,174.15,175.41,3585.0,174.5,175.41,174.15,175.41,3585.0
2020-02-28 15:15:00,175.37,176.79,175.37,175.91,2700.0,175.37,176.79,175.37,175.91,2700.0
2020-02-28 15:20:00,176.13,176.38,175.25,175.36,9383.0,176.13,176.38,175.25,175.36,9383.0
2020-02-28 15:25:00,175.32,175.86,174.94,175.0,10035.0,175.32,175.86,174.94,175.0,10035.0
2020-02-28 15:30:00,175.0,176.16,175.0,176.16,5726.0,175.0,176.16,175.0,176.16,5726.0
2020-02-28 15:35:00,175.9,176.87,175.82,176.51,6325.0,175.9,176.87,175.82,176.51,6325.0
2020-02-28 15:40:00,176.38,176.48,175.46,175.93,5395.0,176.38,176.48,175.46,175.93,5395.0
2020-02-28 15:45:00,176.05,177.61,176.03,177.46,10957.0,176.05,177.61,176.03,177.46,10957.0
2020-02-28 15:50:00,177.31,177.56,176.94,177.29,30838.0,177.31,177.56,176.94,177.29,30838.0
2020-02-28 15:55:00,177.31,179.68,177.31,179.5,26982.0,177.31,179.68,177.31,179.5,26982.0
2020-03-02 09:30:00,181.31,182.34,180.61,181.88,11334.0,181.31,182.34,180.61,181.88,11334.0
2020-03-02 09:35:00,180.43,180.44,178.52,178.7,1400.0,180.43,180.44,178.52,178.7,1400.0
2020-03-02 09:40:00,179.41,181.0,179.23,180.77,4805.0,179.41,181.0,179.23,180.77,4805.0
2020-03-02 09:45:00,181.06,181.07,180.85,180.88,627.0,181.06,181.07,180.85,180.88,627.0
2020-03-02 09:50:00,180.73,180.81,180.01,180.01,3077.0,180.73,180.81,180.01,180.01,3077.0
2020-03-02 09:55:00,179.7,179.7,178.53,179.1,1518.0,179.7,179.7,178.53,179.1,1518.0
2020-03-02 10:00:00,178.46,178.8,177.59,177.62,1750.0,178.46,178.8,177.59,177.62,1750.0
2020-03-02 10:05:00,176.18,176.73,175.4,176.16,2335.0,176.18,176.73,175.4,176.16,2335.0
2020-03-02 10:10:00,175.85,176.59,175.79,175.86,3565.0,175.85,176.59,175.79,175.86,3565.0
2020-03-02 10:15:00,176.27,176.47,175.28,175.66,2885.0,176.27,176.47,175.28,175.66,2885.0
2020-03-02 10:20:00,175.38,175.59,174.01,174.01,1377.0,175.38,175.59,174.01,174.01,1377.0
2020-03-02 10:25:00,174.31,175.34,174.3,175.03,4828.0,174.31,175.34,174.3,175.03,4828.0
2020-03-02 10:30:00,175.62,176.06,174.86,176.06,2464.0,175.62,176.06,174.86,176.06,2464.0
2020-03-02 10:35:00,175.1,177.11,175.06,176.86,2558.0,175.1,177.11,175.06,176.86,2558.0
2020-03-02 10:40:00,177.02,177.3,176.79,177.3,1013.0,177.02,177.3,176.79,177.3,1013.0
2020-03-02 10:45:00,177.34,178.17,177.34,177.86,1200.0,177.34,178.17,177.34,177.86,1200.0
2020-03-02 10:50:00,178.08,178.57,178.08,178.56,800.0,178.08,178.57,178.08,178.56,800.0
2020-03-02 10:55:00,178.68,178.68,177.75,177.75,1956.0,178.68,178.68,177.75,177.75,1956.0
2020-03-02 11:00:00,177.73,178.05,177.65,178.0,2200.0,177.73,178.05,177.65,178.0,2200.0
2020-03-02 11:05:00,178.01,178.03,177.34,177.34,1650.0,178.01,178.03,177.34,177.34,1650.0
2020-03-02 11:10:00,177.84,179.53,177.83,179.49,1735.0,177.84,179.53,177.83,179.49,1735.0
2020-03-02 11:15:00,179.7,179.75,179.05,179.05,2725.0,179.7,179.75,179.05,179.05,2725.0
2020-03-02 11:20:00,179.39,179.85,179.09,179.84,1600.0,179.39,179.85,179.09,179.84,1600.0
2020-03-02 11:25:00,179.92,180.63,179.92,180.2,1867.0,179.92,180.63,179.92,180.2,1867.0
2020-03-02 11:30:00,179.96,180.48,179.57,179.57,2520.0,179.96,180.48,179.57,179.57,2520.0
2020-03-02 11:35:00,179.56,180.37,179.56,180.37,1410.0,179.56,180.37,179.56,180.37,1410.0
2020-03-02 11:40:00,180.58,180.58,179.67,179.68,2156.0,180.58,180.58,179.67,179.68,2156.0
2020-03-02 11:45:00,179.78,179.78,179.47,179.76,700.0,179.78,179.78,179.47,179.76,700.0
2020-03-02 11:50:00,179.47,180.56,179.47,180.56,1700.0,179.47,180.56,179.47,180.56,1700.0
2020-03-02 11:55:00,180.56,180.57,180.08,180.08,1400.0,180.56,180.57,180.08,180.08,1400.0
2020-03-02 12:00:00,180.27,180.71,180.25,180.39,2200.0,180.27,180.71,180.25,180.39,2200.0
2020-03-02 12:05:00,180.56,180.59,179.79,179.83,1200.0,180.56,180.59,179.79,179.83,1200.0
2020-03-02 12:10:00,179.72,179.72,179.15,179.15,900.0,179.72,179.72,179.15,179.15,900.0
2020-03-02 12:15:00,179.14,179.26,178.61,178.95,3470.0,179.14,179.26,178.61,178.95,3470.0
2020-03-02 12:20:00,178.88,179.05,178.65,178.66,1050.0,178.88,179.05,178.65,178.66,1050.0
2020-03-02 12:25:00,178.88,179.14,178.65,179.14,2228.0,178.88,179.14,178.65,179.14,2228.0
2020-03-02 12:30:00,179.53,179.64,179.24,179.24,900.0,179.53,179.64,179.24,179.24,900.0
2020-03-02 12:35:00,179.81,180.09,179.77,179.78,903.0,179.81,180.09,179.77,179.78,903.0
2020-03-02 12:40:00,180.01,180.04,179.53,179.57,2567.0,180.01,180.04,179.53,179.57,2567.0
2020-03-02 12:45:00,179.73,180.04,179.61,179.9,1818.0,179.73,180.04,179.61,179.9,1818.0
2020-03-02 12:50:00,180.01,180.34,179.85,179.99,1850.0,180.01,180.34,179.85,179.99,1850.0
2020-03-02 12:55:00,180.05,180.05,179.64,180.0,500.0,180.05,180.05,179.64,180.0,500.0
2020-03-02 13:00:00,180.22,180.22,179.61,179.61,1660.0,180.22,180.22,179.61,179.61,1660.0
2020-03-02 13:05:00,179.59,179.63,179.2,179.63,1330.0,179.59,179.63,179.2,179.63,1330.0
2020-03-02 13:10:00,179.66,179.7,179.32,179.37,1000.0,179.66,179.7,179.32,179.37,1000.0
2020-03-02 13:15:00,179.22,179.62,179.15,179.62,1005.0,179.22,179.62,179.15,179.62,1005.0
2020-03-02 13:20:00,179.63,180.05,179.51,180.05,1912.0,179.63,180.05,179.51,180.05,1912.0
2020-03-02 13:25:00,180.1,180.33,179.51,179.56,1123.0,180.1,180.33,179.51,179.56,1123.0
2020-03-02 13:30:00,179.57,179.57,179.02,179.18,529.0,179.57,179.57,179.02,179.18,529.0
2020-03-02 13:35:00,179.56,179.67,179.32,179.67,450.0,179.56,179.67,179.32,179.67,450.0
2020-03-02 13:40:00,179.69,179.69,179.63,179.63,200.0,179.69,179.69,179.63,179.63,200.0
2020-03-02 13:45:00,179.61,179.61,178.6,178.6,600.0,179.61,179.61,178.6,178.6,600.0
2020-03-02 13:50:00,179.09,179.19,178.17,178.47,2420.0,179.09,179.19,178.17,178.47,2420.0
2020-03-02 13:55:00,179.02,179.12,179.02,179.04,600.0,179.02,179.12,179.02,179.04,600.0
2020-03-02 14:00:00,179.38,179.38,179.07,179.07,987.0,179.38,179.38,179.07,179.07,987.0
2020-03-02 14:05:00,179.02,179.31,178.82,179.31,900.0,179.02,179.31,178.82,179.31,900.0
2020-03-02 14:10:00,179.35,179.49,179.35,179.47,1764.0,179.35,179.49,179.35,179.47,1764.0
2020-03-02 14:15:00,179.46,179.5,179.2,179.3,900.0,179.46,179.5,179.2,179.3,900.0
2020-03-02 14:20:00,178.88,179.12,178.71,178.71,800.0,178.88,179.12,178.71,178.71,800.0
2020-03-02 14:25:00,178.55,179.01,178.48,178.48,586.0,178.55,179.01,178.48,178.48,586.0
2020-03-02 14:30:00,178.67,178.81,178.27,178.81,925.0,178.67,178.81,178.27,178.81,925.0
2020-03-02 14:35:00,178.73,178.73,177.81,177.81,600.0,178.73,178.73,177.81,177.81,600.0
2020-03-02 14:40:00,177.71,178.24,177.71,178.03,769.0,177.71,178.24,177.71,178.03,769.0
2020-03-02 14:45:00,177.78,177.78,177.78,177.78,200.0,177.78,177.78,177.78,177.78,200.0
2020-03-02 14:50:00,178.17,179.06,178.14,179.06,1628.0,178.17,179.06,178.14,179.06,1628.0
2020-03-02 14:55:00,178.91,178.91,177.75,177.97,1919.0,178.91,178.91,177.75,177.97,1919.0
2020-03-02 15:00:00,178.16,178.59,178.0,178.59,4703.0,178.16,178.59,178.0,178.59,4703.0
2020-03-02 15:05:00,178.59,179.22,178.58,179.17,1200.0,178.59,179.22,178.58,179.17,1200.0
2020-03-02 15:10:00,179.31,179.55,179.2,179.4,2202.0,179.31,179.55,179.2,179.4,2202.0
2020-03-02 15:15:00,179.21,179.4,178.83,179.03,2260.0,179.21,179.4,178.83,179.03,2260.0
2020-03-02 15:20:00,178.89,179.48,178.89,179.36,2870.0,178.89,179.48,178.89,179.36,2870.0
2020-03-02 15:25:00,179.48,179.52,179.12,179.39,3183.0,179.48,179.52,179.12,179.39,3183.0
2020-03-02 15:30:00,179.37,179.37,179.01,179.25,3850.0,179.37,179.37,179.01,179.25,3850.0
2020-03-02 15:35:00,179.28,179.52,178.86,178.86,5645.0,179.28,179.52,178.86,178.86,5645.0
2020-03-02 15:40:00,178.98,179.15,178.51,178.96,11427.0,178.98,179.15,178.51,178.96,11427.0
2020-03-02 15:45:00,178.87,179.77,178.72,179.45,7988.0,178.87,179.77,178.72,179.45,7988.0
2020-03-02 15:50:00,179.68,180.56,179.4,180.56,17801.0,179.68,180.56,179.4,180.56,17801.0
2020-03-02 15:55:00,180.5,180.69,179.79,180.69,33459.0,180.5,180.69,179.79,180.69,33459.0
2020-03-03 09:30:00,180.62,182.0,179.8,179.8,10442.0,180.62,182.0,179.8,179.8,10442.0
2020-03-03 09:35:00,180.21,180.21,178.03,180.03,1700.0,180.21,180.21,178.03,180.03,1700.0
2020-03-03 09:40:00,179.9,181.13,179.81,180.96,1945.0,179.9,181.13,179.81,180.96,1945.0
2020-03-03 09:45:00,180.26,180.83,179.97,180.34,1907.0,180.26,180.83,179.97,180.34,1907.0
2020-03-03 09:50:00,179.25,180.13,179.25,179.25,1430.0,179.25,180.13,179.25,179.25,1430.0
2020-03-03 09:55:00,178.88,179.5,178.23,178.3,2700.0,178.88,179.5,178.23,178.3,2700.0
2020-03-03 10:00:00,178.81,182.05,178.81,181.78,17791.0,178.81,182.05,178.81,181.78,17791.0
2020-03-03 10:05:00,182.25,182.31,180.34,180.9,5488.0,182.25,182.31,180.34,180.9,5488.0
2020-03-03 10:10:00,180.98,182.63,180.48,180.91,4334.0,180.98,182.63,180.48,180.91,4334.0
2020-03-03 10:15:00,179.86,179.87,178.04,178.04,2261.0,179.86,179.87,178.04,178.04,2261.0
2020-03-03 10:20:00,179.09,180.3,178.77,180.25,3795.0,179.09,180.3,178.77,180.25,3795.0
2020-03-03 10:25:00,180.04,180.04,179.41,179.5,4056.0,180.04,180.04,179.41,179.5,4056.0
2020-03-03 10:30:00,178.66,179.64,177.56,178.67,7654.0,178.66,179.64,177.56,178.67,7654.0
2020-03-03 10:35:00,178.54,179.44,178.25,179.02,6251.0,178.54,179.44,178.25,179.02,6251.0
2020-03-03 10:40:00,179.11,180.39,178.66,179.82,14290.0,179.11,180.39,178.66,179.82,14290.0
2020-03-03 10:45:00,179.91,179.91,177.69,178.11,9772.0,179.91,179.91,177.69,178.11,9772.0
2020-03-03 10:50:00,178.28,178.81,177.64,177.99,5525.0,178.28,178.81,177.64,177.99,5525.0
2020-03-03 10:55:00,177.98,178.41,177.96,178.28,9510.0,177.98,178.41,177.96,178.28,9510.0
2020-03-03 11:00:00,178.09,178.39,176.89,177.6,17389.0,178.09,178.39,176.89,177.6,17389.0
2020-03-03 11:05:00,177.33,177.34,176.4,177.23,4627.0,177.33,177.34,176.4,177.23,4627.0
2020-03-03 11:10:00,177.02,177.49,175.87,175.94,9194.0,177.02,177.49,175.87,175.94,9194.0
2020-03-03 11:15:00,176.13,176.14,173.99,174.62,17547.0,176.13,176.14,173.99,174.62,17547.0
2020-03-03 11:20:00,174.58,175.18,174.14,175.12,15245.0,174.58,175.18,174.14,175.12,15245.0
2020-03-03 11:25:00,175.02,176.0,175.02,175.46,9364.0,175.02,176.0,175.02,175.46,9364.0
2020-03-03 11:30:00,175.42,175.84,175.07,175.25,6432.0,175.42,175.84,175.07,175.25,6432.0
2020-03-03 11:35:00,176.15,176.94,175.66,176.94,4313.0,176.15,176.94,175.66,176.94,4313.0
2020-03-03 11:40:00,177.0,177.3,176.59,177.3,2701.0,177.0,177.3,176.59,177.3,2701.0
2020-03-03 11:45:00,177.46,177.46,176.25,176.25,3113.0,177.46,177.46,176.25,176.25,3113.0
2020-03-03 11:50:00,176.67,177.83,176.57,177.62,1600.0,176.67,177.83,176.57,177.62,1600.0
2020-03-03 11:55:00,177.69,178.39,177.68,178.02,3303.0,177.69,178.39,177.68,178.02,3303.0
2020-03-03 12:00:00,178.01,178.56,177.91,178.56,1970.0,178.01,178.56,177.91,178.56,1970.0
2020-03-03 12:05:00,179.06,179.22,178.91,179.22,1100.0,179.06,179.22,178.91,179.22,1100.0
2020-03-03 12:10:00,179.51,179.6,178.84,178.84,900.0,179.51,179.6,178.84,178.84,900.0
2020-03-03 12:15:00,178.69,178.76,178.09,178.09,1400.0,178.69,178.76,178.09,178.09,1400.0
2020-03-03 12:20:00,178.13,178.13,177.21,177.24,1101.0,178.13,178.13,177.21,177.24,1101.0
2020-03-03 12:25:00,177.39,177.45,176.49,176.59,1995.0,177.39,177.45,176.49,176.59,1995.0
2020-03-03 12:30:00,176.29,176.29,175.67,175.88,4761.0,176.29,176.29,175.67,175.88,4761.0
2020-03-03 12:35:00,175.89,176.48,175.81,176.45,2037.0,175.89,176.48,175.81,176.45,2037.0
2020-03-03 12:40:00,176.59,176.59,175.86,175.86,1507.0,176.59,176.59,175.86,175.86,1507.0
2020-03-03 12:45:00,175.91,176.29,175.87,176.13,2000.0,175.91,176.29,175.87,176.13,2000.0
2020-03-03 12:50:00,176.0,176.06,175.79,175.79,2206.0,176.0,176.06,175.79,175.79,2206.0
2020-03-03 12:55:00,175.62,175.9,175.51,175.86,2630.0,175.62,175.9,175.51,175.86,2630.0
2020-03-03 13:00:00,175.58,175.75,175.18,175.31,6925.0,175.58,175.75,175.18,175.31,6925.0
2020-03-03 13:05:00,175.48,175.5,175.15,175.39,4400.0,175.48,175.5,175.15,175.39,4400.0
2020-03-03 13:10:00,175.47,175.78,175.42,175.62,2817.0,175.47,175.78,175.42,175.62,2817.0
2020-03-03 13:15:00,175.87,176.13,175.38,175.38,1804.0,175.87,176.13,175.38,175.38,1804.0
2020-03-03 13:20:00,175.2,175.2,173.01,173.01,5579.0,175.2,175.2,173.01,173.01,5579.0
2020-03-03 13:25:00,173.06,173.68,172.55,173.4,8717.0,173.06,173.68,172.55,173.4,8717.0
2020-03-03 13:30:00,173.25,174.59,173.06,174.39,6792.0,173.25,174.59,173.06,174.39,6792.0
2020-03-03 13:35:00,174.53,175.59,174.52,175.25,5634.0,174.53,175.59,174.52,175.25,5634.0
2020-03-03 13:40:00,174.9,174.91,173.05,173.06,2379.0,174.9,174.91,173.05,173.06,2379.0
2020-03-03 13:45:00,173.06,173.43,172.4,172.41,8383.0,173.06,173.43,172.4,172.41,8383.0
2020-03-03 13:50:00,172.57,172.57,170.96,171.0,4241.0,172.57,172.57,170.96,171.0,4241.0
2020-03-03 13:55:00,171.19,171.72,171.03,171.4,4377.0,171.19,171.72,171.03,171.4,4377.0
2020-03-03 14:00:00,171.24,171.38,170.28,170.73,9519.0,171.24,171.38,170.28,170.73,9519.0
2020-03-03 14:05:00,170.46,170.46,169.38,169.72,6160.0,170.46,170.46,169.38,169.72,6160.0
2020-03-03 14:10:00,169.27,170.42,169.27,169.97,8694.0,169.27,170.42,169.27,169.97,8694.0
2020-03-03 14:15:00,170.23,170.23,169.5,170.0,13802.0,170.23,170.23,169.5,170.0,13802.0
2020-03-03 14:20:00,170.0,171.1,169.81,169.85,8135.0,170.0,171.1,169.81,169.85,8135.0
2020-03-03 14:25:00,169.99,171.9,169.99,171.5,2863.0,169.99,171.9,169.99,171.5,2863.0
2020-03-03 14:30:00,171.54,172.58,171.54,172.31,3515.0,171.54,172.58,171.54,172.31,3515.0
2020-03-03 14:35:00,172.09,173.09,172.01,172.36,2441.0,172.09,173.09,172.01,172.36,2441.0
2020-03-03 14:40:00,171.3,172.49,171.3,172.27,4053.0,171.3,172.49,171.3,172.27,4053.0
2020-03-03 14:45:00,172.24,172.8,171.01,172.44,9831.0,172.24,172.8,171.01,172.44,9831.0
2020-03-03 14:50:00,172.0,172.38,171.53,172.15,1704.0,172.0,172.38,171.53,172.15,1704.0
2020-03-03 14:55:00,172.31,172.87,172.05,172.24,3869.0,172.31,172.87,172.05,172.24,3869.0
2020-03-03 15:00:00,172.26,174.74,172.26,174.74,2306.0,172.26,174.74,172.26,174.74,2306.0
2020-03-03 15:05:00,174.24,174.57,174.06,174.42,3300.0,174.24,174.57,174.06,174.42,3300.0
2020-03-03 15:10:00,174.27,176.0,173.72,175.97,13288.0,174.27,176.0,173.72,175.97,13288.0
2020-03-03 15:15:00,175.99,176.83,175.35,176.49,8339.0,175.99,176.83,175.35,176.49,8339.0
2020-03-03 15:20:00,176.47,176.56,175.44,175.44,16821.0,176.47,176.56,175.44,175.44,16821.0
2020-03-03 15:25:00,175.44,176.72,175.44,176.49,4027.0,175.44,176.72,175.44,176.49,4027.0
2020-03-03 15:30:00,176.56,176.56,175.31,175.67,6737.0,176.56,176.56,175.31,175.67,6737.0
2020-03-03 15:35:00,175.62,175.81,174.68,174.96,6829.0,175.62,175.81,174.68,174.96,6829.0
2020-03-03 15:40:00,174.96,176.64,174.78,176.27,13664.0,174.96,176.64,174.78,176.27,13664.0
2020-03-03 15:45:00,176.26,176.82,175.42,175.84,7600.0,176.26,176.82,175.42,175.84,7600.0
2020-03-03 15:50:00,175.5,176.09,174.58,175.83,12982.0,175.5,176.09,174.58,175.83,12982.0
2020-03-03 15:55:00,176.07,176.45,174.41,175.22,26210.0,176.07,176.45,174.41,175.22,26210.0
2020-03-04 09:30:00,178.65,178.65,177.22,177.38,7414.0,178.65,178.65,177.22,177.38,7414.0
2020-03-04 09:35:00,177.42,177.43,175.52,176.77,2361.0,177.42,177.43,175.52,176.77,2361.0
2020-03-04 09:40:00,176.75,176.75,176.02,176.02,1200.0,176.75,176.75,176.02,176.02,1200.0
2020-03-04 09:45:00,175.56,176.46,175.56,176.0,1311.0,175.56,176.46,175.56,176.0,1311.0
2020-03-04 09:50:00,175.89,177.24,175.89,176.26,1434.0,175.89,177.24,175.89,176.26,1434.0
2020-03-04 09:55:00,176.04,177.23,176.04,176.83,2450.0,176.04,177.23,176.04,176.83,2450.0
2020-03-04 10:00:00,176.78,176.78,176.78,176.78,100.0,176.78,176.78,176.78,176.78,100.0
2020-03-04 10:05:00,176.84,177.77,176.84,177.23,3009.0,176.84,177.77,176.84,177.23,3009.0
2020-03-04 10:10:00,176.7,177.77,176.29,177.44,1656.0,176.7,177.77,176.29,177.44,1656.0
2020-03-04 10:15:00,177.54,177.75,177.37,177.61,2200.0,177.54,177.75,177.37,177.61,2200.0
2020-03-04 10:20:00,177.16,177.42,176.92,177.41,2850.0,177.16,177.42,176.92,177.41,2850.0
2020-03-04 10:25:00,177.36,177.36,176.94,177.2,900.0,177.36,177.36,176.94,177.2,900.0
2020-03-04 10:30:00,176.94,176.95,175.82,176.39,12128.0,176.94,176.95,175.82,176.39,12128.0
2020-03-04 10:35:00,176.46,176.65,176.14,176.53,2200.0,176.46,176.65,176.14,176.53,2200.0
2020-03-04 10:40:00,176.72,176.72,176.37,176.69,1960.0,176.72,176.72,176.37,176.69,1960.0
2020-03-04 10:45:00,176.97,176.98,176.25,176.5,1118.0,176.97,176.98,176.25,176.5,1118.0
2020-03-04 10:50:00,176.87,176.87,176.26,176.26,600.0,176.87,176.87,176.26,176.26,600.0
2020-03-04 10:55:00,176.44,176.44,176.0,176.12,2544.0,176.44,176.44,176.0,176.12,2544.0
2020-03-04 11:00:00,175.76,175.76,175.26,175.65,1700.0,175.76,175.76,175.26,175.65,1700.0
2020-03-04 11:05:00,175.5,175.51,174.7,174.92,3854.0,175.5,175.51,174.7,174.92,3854.0
2020-03-04 11:10:00,174.88,175.39,174.88,175.39,400.0,174.88,175.39,174.88,175.39,400.0
2020-03-04 11:15:00,175.06,175.31,174.46,174.46,20023.0,175.06,175.31,174.46,174.46,20023.0
2020-03-04 11:20:00,174.58,174.77,174.34,174.55,2700.0,174.58,174.77,174.34,174.55,2700.0
2020-03-04 11:25:00,174.58,175.0,174.38,175.0,2487.0,174.58,175.0,174.38,175.0,2487.0
2020-03-04 11:30:00,174.75,174.77,174.45,174.47,1031.0,174.75,174.77,174.45,174.47,1031.0
2020-03-04 11:35:00,174.45,174.45,173.83,173.83,1538.0,174.45,174.45,173.83,173.83,1538.0
2020-03-04 11:40:00,174.01,174.01,173.42,173.78,3200.0,174.01,174.01,173.42,173.78,3200.0
2020-03-04 11:45:00,173.82,174.24,173.43,173.43,2657.0,173.82,174.24,173.43,173.43,2657.0
2020-03-04 11:50:00,172.98,173.63,172.98,173.2,1800.0,172.98,173.63,172.98,173.2,1800.0
2020-03-04 11:55:00,173.48,173.95,173.43,173.66,10936.0,173.48,173.95,173.43,173.66,10936.0
2020-03-04 12:00:00,173.66,174.17,173.65,174.16,5658.0,173.66,174.17,173.65,174.16,5658.0
2020-03-04 12:05:00,173.98,174.11,173.87,174.11,2200.0,173.98,174.11,173.87,174.11,2200.0
2020-03-04 12:10:00,174.73,174.74,174.14,174.28,700.0,174.73,174.74,174.14,174.28,700.0
2020-03-04 12:15:00,174.47,174.98,174.35,174.55,900.0,174.47,174.98,174.35,174.55,900.0
2020-03-04 12:20:00,174.75,174.96,174.57,174.96,1500.0,174.75,174.96,174.57,174.96,1500.0
2020-03-04 12:25:00,175.06,175.46,174.94,175.46,1000.0,175.06,175.46,174.94,175.46,1000.0
2020-03-04 12:30:00,175.63,175.75,175.62,175.74,400.0,175.63,175.75,175.62,175.74,400.0
2020-03-04 12:35:00,175.77,176.14,175.77,175.81,700.0,175.77,176.14,175.77,175.81,700.0
2020-03-04 12:40:00,175.79,175.79,175.44,175.44,200.0,175.79,175.79,175.44,175.44,200.0
2020-03-04 12:45:00,176.0,176.01,175.69,175.84,800.0,176.0,176.01,175.69,175.84,800.0
2020-03-04 12:50:00,175.79,176.0,175.79,175.89,400.0,175.79,176.0,175.79,175.89,400.0
2020-03-04 12:55:00,176.15,176.33,176.07,176.33,1300.0,176.15,176.33,176.07,176.33,1300.0
2020-03-04 13:00:00,176.34,176.47,176.19,176.39,2657.0,176.34,176.47,176.19,176.39,2657.0
2020-03-04 13:05:00,176.74,177.36,176.72,177.04,1800.0,176.74,177.36,176.72,177.04,1800.0
2020-03-04 13:10:00,177.21,177.21,176.69,177.06,900.0,177.21,177.21,176.69,177.06,900.0
2020-03-04 13:15:00,177.26,177.61,177.16,177.61,400.0,177.26,177.61,177.16,177.61,400.0
2020-03-04 13:20:00,177.47,177.73,177.46,177.72,1300.0,177.47,177.73,177.46,177.72,1300.0
2020-03-04 13:25:00,177.77,177.77,177.23,177.23,1000.0,177.77,177.77,177.23,177.23,1000.0
2020-03-04 13:30:00,177.18,177.18,176.92,176.92,1376.0,177.18,177.18,176.92,176.92,1376.0
2020-03-04 13:35:00,177.15,177.23,176.9,176.9,600.0,177.15,177.23,176.9,176.9,600.0
2020-03-04 13:40:00,176.95,176.97,176.7,176.7,500.0,176.95,176.97,176.7,176.7,500.0
2020-03-04 13:45:00,176.66,176.81,176.39,176.78,600.0,176.66,176.81,176.39,176.78,600.0
2020-03-04 13:50:00,176.72,176.76,176.62,176.65,759.0,176.72,176.76,176.62,176.65,759.0
2020-03-04 13:55:00,176.72,176.78,176.24,176.39,3455.0,176.72,176.78,176.24,176.39,3455.0
2020-03-04 14:00:00,176.49,176.49,175.73,175.73,2008.0,176.49,176.49,175.73,175.73,2008.0
2020-03-04 14:05:00,175.64,175.65,175.41,175.5,2445.0,175.64,175.65,175.41,175.5,2445.0
2020-03-04 14:10:00,175.5,175.6,175.14,175.14,1702.0,175.5,175.6,175.14,175.14,1702.0
2020-03-04 14:15:00,175.32,175.66,175.32,175.46,1300.0,175.32,175.66,175.32,175.46,1300.0
2020-03-04 14:20:00,175.45,175.68,175.21,175.22,2100.0,175.45,175.68,175.21,175.22,2100.0
2020-03-04 14:25:00,175.3,176.0,175.3,175.97,500.0,175.3,176.0,175.3,175.97,500.0
2020-03-04 14:30:00,176.04,176.36,176.04,176.25,908.0,176.04,176.36,176.04,176.25,908.0
2020-03-04 14:35:00,176.22,176.43,176.19,176.19,700.0,176.22,176.43,176.19,176.19,700.0
2020-03-04 14:40:00,176.11,176.52,176.11,176.39,1260.0,176.11,176.52,176.11,176.39,1260.0
2020-03-04 14:45:00,176.37,176.37,175.97,175.97,2234.0,176.37,176.37,175.97,175.97,2234.0
2020-03-04 14:50:00,176.18,176.32,175.9,176.12,900.0,176.18,176.32,175.9,176.12,900.0
2020-03-04 14:55:00,176.35,176.59,176.35,176.44,1401.0,176.35,176.59,176.35,176.44,1401.0
2020-03-04 15:00:00,176.44,176.58,176.44,176.58,762.0,176.44,176.58,176.44,176.58,762.0
2020-03-04 15:05:00,176.58,176.59,176.34,176.46,900.0,176.58,176.59,176.34,176.46,900.0
2020-03-04 15:10:00,176.5,176.95,176.5,176.95,3909.0,176.5,176.95,176.5,176.95,3909.0
2020-03-04 15:15:00,176.92,177.35,176.88,177.35,2506.0,176.92,177.35,176.88,177.35,2506.0
2020-03-04 15:20:00,177.35,177.47,177.17,177.36,6789.0,177.35,177.47,177.17,177.36,6789.0
2020-03-04 15:25:00,177.27,177.99,177.27,177.82,4800.0,177.27,177.99,177.27,177.82,4800.0
2020-03-04 15:30:00,177.77,177.83,177.44,177.65,3700.0,177.77,177.83,177.44,177.65,3700.0
2020-03-04 15:35:00,177.65,177.69,177.41,177.57,4912.0,177.65,177.69,177.41,177.57,4912.0
2020-03-04 15:40:00,177.64,177.99,177.44,177.61,3332.0,177.64,177.99,177.44,177.61,3332.0
2020-03-04 15:45:00,177.75,178.0,177.55,178.0,2885.0,177.75,178.0,177.55,178.0,2885.0
2020-03-04 15:50:00,178.27,179.56,178.27,179.55,9610.0,178.27,179.56,178.27,179.55,9610.0
2020-03-04 15:55:00,179.35,179.77,179.22,179.6,11291.0,179.35,179.77,179.22,179.6,11291.0
2020-03-05 09:35:00,175.74,177.5,175.74,175.98,8374.0,175.74,177.5,175.74,175.98,8374.0
2020-03-05 09:40:00,175.59,175.94,174.36,174.38,4600.0,175.59,175.94,174.36,174.38,4600.0
2020-03-05 09:45:00,174.51,175.53,174.02,174.39,4654.0,174.51,175.53,174.02,174.39,4654.0
2020-03-05 09:50:00,174.25,174.71,173.42,173.55,4250.0,174.25,174.71,173.42,173.55,4250.0
2020-03-05 09:55:00,173.5,174.88,173.5,174.79,6264.0,173.5,174.88,173.5,174.79,6264.0
2020-03-05 10:00:00,174.29,175.67,174.21,174.9,8205.0,174.29,175.67,174.21,174.9,8205.0
2020-03-05 10:05:00,174.47,174.95,174.29,174.32,3504.0,174.47,174.95,174.29,174.32,3504.0
2020-03-05 10:10:00,174.24,175.01,174.24,175.0,11482.0,174.24,175.01,174.24,175.0,11482.0
2020-03-05 10:15:00,175.15,175.52,174.9,175.52,2870.0,175.15,175.52,174.9,175.52,2870.0
2020-03-05 10:20:00,175.69,175.7,175.37,175.63,3640.0,175.69,175.7,175.37,175.63,3640.0
2020-03-05 10:25:00,175.58,175.6,175.32,175.55,4370.0,175.58,175.6,175.32,175.55,4370.0
2020-03-05 10:30:00,175.46,175.67,175.31,175.61,2901.0,175.46,175.67,175.31,175.61,2901.0
2020-03-05 10:35:00,175.57,175.63,175.24,175.31,1039.0,175.57,175.63,175.24,175.31,1039.0
2020-03-05 10:40:00,175.44,175.87,175.43,175.87,1441.0,175.44,175.87,175.43,175.87,1441.0
2020-03-05 10:45:00,175.64,176.39,175.56,176.15,2905.0,175.64,176.39,175.56,176.15,2905.0
2020-03-05 10:50:00,176.43,176.67,176.18,176.67,1000.0,176.43,176.67,176.18,176.67,1000.0
2020-03-05 10:55:00,176.58,176.58,175.9,176.02,1200.0,176.58,176.58,175.9,176.02,1200.0
2020-03-05 11:00:00,175.71,176.14,175.43,176.08,1100.0,175.71,176.14,175.43,176.08,1100.0
2020-03-05 11:05:00,176.07,176.38,175.8,176.38,1700.0,176.07,176.38,175.8,176.38,1700.0
2020-03-05 11:10:00,175.91,176.37,175.91,176.22,3400.0,175.91,176.37,175.91,176.22,3400.0
2020-03-05 11:15:00,176.19,176.19,175.36,176.0,3258.0,176.19,176.19,175.36,176.0,3258.0
2020-03-05 11:20:00,175.95,176.3,175.72,176.02,5100.0,175.95,176.3,175.72,176.02,5100.0
2020-03-05 11:25:00,176.04,176.19,175.44,175.68,6079.0,176.04,176.19,175.44,175.68,6079.0
2020-03-05 11:30:00,175.81,175.99,174.62,174.62,9274.0,175.81,175.99,174.62,174.62,9274.0
2020-03-05 11:35:00,174.64,174.64,173.56,173.56,3390.0,174.64,174.64,173.56,173.56,3390.0
2020-03-05 11:40:00,173.46,174.12,173.36,173.8,8992.0,173.46,174.12,173.36,173.8,8992.0
2020-03-05 11:45:00,173.81,174.29,173.54,173.81,4758.0,173.81,174.29,173.54,173.81,4758.0
2020-03-05 11:50:00,173.88,174.0,173.27,173.46,6727.0,173.88,174.0,173.27,173.46,6727.0
2020-03-05 11:55:00,173.54,173.56,173.22,173.53,12959.0,173.54,173.56,173.22,173.53,12959.0
2020-03-05 12:00:00,173.42,173.63,173.31,173.31,3573.0,173.42,173.63,173.31,173.31,3573.0
2020-03-05 12:05:00,173.29,173.34,172.36,172.5,3448.0,173.29,173.34,172.36,172.5,3448.0
2020-03-05 12:10:00,172.36,172.39,172.25,172.39,500.0,172.36,172.39,172.25,172.39,500.0
2020-03-05 12:15:00,172.07,172.21,172.04,172.12,2832.0,172.07,172.21,172.04,172.12,2832.0
2020-03-05 12:20:00,172.09,172.2,171.77,171.83,2868.0,172.09,172.2,171.77,171.83,2868.0
2020-03-05 12:25:00,171.76,172.61,171.65,172.49,7529.0,171.76,172.61,171.65,172.49,7529.0
2020-03-05 12:30:00,172.62,173.09,172.62,173.04,9443.0,172.62,173.09,172.62,173.04,9443.0
2020-03-05 12:35:00,173.0,173.07,171.91,171.91,6800.0,173.0,173.07,171.91,171.91,6800.0
2020-03-05 12:40:00,171.62,171.62,170.53,170.69,6025.0,171.62,171.62,170.53,170.69,6025.0
2020-03-05 12:45:00,170.68,171.21,170.53,171.21,7465.0,170.68,171.21,170.53,171.21,7465.0
2020-03-05 12:50:00,171.17,171.53,171.14,171.42,1817.0,171.17,171.53,171.14,171.42,1817.0
2020-03-05 12:55:00,171.46,171.58,171.28,171.53,4814.0,171.46,171.58,171.28,171.53,4814.0
2020-03-05 13:00:00,171.47,172.04,171.45,171.94,1550.0,171.47,172.04,171.45,171.94,1550.0
2020-03-05 13:05:00,171.99,172.21,171.64,171.8,5707.0,171.99,172.21,171.64,171.8,5707.0
2020-03-05 13:10:00,172.0,172.16,171.72,171.78,2332.0,172.0,172.16,171.72,171.78,2332.0
2020-03-05 13:15:00,171.76,172.07,171.63,171.98,1500.0,171.76,172.07,171.63,171.98,1500.0
2020-03-05 13:20:00,171.97,172.42,171.97,172.25,2781.0,171.97,172.42,171.97,172.25,2781.0
2020-03-05 13:25:00,172.43,173.35,172.33,173.22,1900.0,172.43,173.35,172.33,173.22,1900.0
2020-03-05 13:30:00,173.33,173.39,172.78,173.39,2300.0,173.33,173.39,172.78,173.39,2300.0
2020-03-05 13:35:00,173.36,173.66,172.79,172.79,3501.0,173.36,173.66,172.79,172.79,3501.0
2020-03-05 13:40:00,172.7,172.7,172.35,172.36,1100.0,172.7,172.7,172.35,172.36,1100.0
2020-03-05 13:45:00,172.28,172.59,172.11,172.57,3611.0,172.28,172.59,172.11,172.57,3611.0
2020-03-05 13:50:00,172.59,172.71,172.24,172.28,1500.0,172.59,172.71,172.24,172.28,1500.0
2020-03-05 13:55:00,172.02,172.05,171.4,171.51,1700.0,172.02,172.05,171.4,171.51,1700.0
2020-03-05 14:00:00,171.49,171.49,170.81,170.86,3415.0,171.49,171.49,170.81,170.86,3415.0
2020-03-05 14:05:00,170.93,171.29,170.93,171.04,1412.0,170.93,171.29,170.93,171.04,1412.0
2020-03-05 14:10:00,171.16,171.52,171.04,171.38,2569.0,171.16,171.52,171.04,171.38,2569.0
2020-03-05 14:15:00,171.19,171.28,171.0,171.0,1080.0,171.19,171.28,171.0,171.0,1080.0
2020-03-05 14:20:00,170.8,170.8,170.29,170.29,1588.0,170.8,170.8,170.29,170.29,1588.0
2020-03-05 14:25:00,170.06,170.42,169.99,170.42,1875.0,170.06,170.42,169.99,170.42,1875.0
2020-03-05 14:30:00,170.55,170.6,170.18,170.36,1931.0,170.55,170.6,170.18,170.36,1931.0
2020-03-05 14:35:00,170.5,171.07,170.5,171.07,2560.0,170.5,171.07,170.5,171.07,2560.0
2020-03-05 14:40:00,171.33,171.33,171.0,171.07,1440.0,171.33,171.33,171.0,171.07,1440.0
2020-03-05 14:45:00,171.09,171.12,170.8,171.04,1660.0,171.09,171.12,170.8,171.04,1660.0
2020-03-05 14:50:00,171.13,171.46,170.94,170.94,1800.0,171.13,171.46,170.94,170.94,1800.0
2020-03-05 14:55:00,171.03,171.95,171.02,171.78,2378.0,171.03,171.95,171.02,171.78,2378.0
2020-03-05 15:00:00,171.77,172.18,171.6,172.1,1809.0,171.77,172.18,171.6,172.1,1809.0
2020-03-05 15:05:00,171.98,172.35,171.88,172.01,2724.0,171.98,172.35,171.88,172.01,2724.0
2020-03-05 15:10:00,172.12,172.22,171.35,171.4,1401.0,172.12,172.22,171.35,171.4,1401.0
2020-03-05 15:15:00,171.63,171.76,171.28,171.76,2980.0,171.63,171.76,171.28,171.76,2980.0
2020-03-05 15:20:00,171.72,171.97,171.35,171.49,4866.0,171.72,171.97,171.35,171.49,4866.0
2020-03-05 15:25:00,171.51,171.6,171.25,171.34,5591.0,171.51,171.6,171.25,171.34,5591.0
2020-03-05 15:30:00,171.22,173.0,171.22,173.0,5392.0,171.22,173.0,171.22,173.0,5392.0
2020-03-05 15:35:00,172.67,172.67,172.0,172.0,2200.0,172.67,172.67,172.0,172.0,2200.0
2020-03-05 15:40:00,172.07,172.25,171.83,172.25,4177.0,172.07,172.25,171.83,172.25,4177.0
2020-03-05 15:45:00,172.2,172.33,171.89,172.23,5722.0,172.2,172.33,171.89,172.23,5722.0
2020-03-05 15:50:00,172.22,172.96,172.22,172.76,11430.0,172.22,172.96,172.22,172.76,11430.0
2020-03-05 15:55:00,172.78,172.79,171.96,172.29,19562.0,172.78,172.79,171.96,172.29,19562.0
2020-03-06 09:30:00,165.0,165.0,165.0,165.0,0.0,165.0,165.0,165.0,165.0,0.0
2020-03-06 09:35:00,167.05,167.49,166.04,166.04,12921.0,167.05,167.49,166.04,166.04,12921.0
2020-03-06 09:40:00,166.13,166.59,164.88,166.39,8460.0,166.13,166.59,164.88,166.39,8460.0
2020-03-06 09:45:00,165.87,165.9,163.6,163.89,7364.0,165.87,165.9,163.6,163.89,7364.0
2020-03-06 09:50:00,163.65,163.7,162.31,162.9,7068.0,163.65,163.7,162.31,162.9,7068.0
2020-03-06 09:55:00,163.37,163.81,162.52,163.16,7526.0,163.37,163.81,162.52,163.16,7526.0
2020-03-06 10:00:00,163.0,163.85,162.91,163.33,9869.0,163.0,163.85,162.91,163.33,9869.0
2020-03-06 10:05:00,163.15,163.15,162.05,162.05,5239.0,163.15,163.15,162.05,162.05,5239.0
2020-03-06 10:10:00,162.22,162.89,162.13,162.73,5645.0,162.22,162.89,162.13,162.73,5645.0
2020-03-06 10:15:00,162.69,163.46,162.69,163.44,2180.0,162.69,163.46,162.69,163.44,2180.0
2020-03-06 10:20:00,163.79,164.48,163.66,164.48,1254.0,163.79,164.48,163.66,164.48,1254.0
2020-03-06 10:25:00,164.75,164.88,164.35,164.88,2785.0,164.75,164.88,164.35,164.88,2785.0
2020-03-06 10:30:00,164.72,164.97,163.75,163.75,9652.0,164.72,164.97,163.75,163.75,9652.0
2020-03-06 10:35:00,163.99,165.4,163.74,165.1,4044.0,163.99,165.4,163.74,165.1,4044.0
2020-03-06 10:40:00,165.41,167.01,165.3,165.87,8695.0,165.41,167.01,165.3,165.87,8695.0
2020-03-06 10:45:00,166.0,166.39,165.3,165.79,7517.0,166.0,166.39,165.3,165.79,7517.0
2020-03-06 10:50:00,165.9,166.44,165.82,166.05,3973.0,165.9,166.44,165.82,166.05,3973.0
2020-03-06 10:55:00,165.79,166.29,165.64,165.64,1294.0,165.79,166.29,165.64,165.64,1294.0
2020-03-06 11:00:00,165.95,165.95,165.0,165.0,1400.0,165.95,165.95,165.0,165.0,1400.0
2020-03-06 11:05:00,165.03,165.32,164.58,164.58,2946.0,165.03,165.32,164.58,164.58,2946.0
2020-03-06 11:10:00,164.67,165.13,164.47,164.86,3091.0,164.67,165.13,164.47,164.86,3091.0
2020-03-06 11:15:00,164.96,165.08,164.78,164.89,1248.0,164.96,165.08,164.78,164.89,1248.0
2020-03-06 11:20:00,164.89,165.08,163.25,163.53,11877.0,164.89,165.08,163.25,163.53,11877.0
2020-03-06 11:25:00,163.37,163.9,163.31,163.43,2361.0,163.37,163.9,163.31,163.43,2361.0
2020-03-06 11:30:00,163.6,164.61,163.42,164.01,3751.0,163.6,164.61,163.42,164.01,3751.0
2020-03-06 11:35:00,164.11,164.11,163.67,164.03,3834.0,164.11,164.11,163.67,164.03,3834.0
2020-03-06 11:40:00,164.09,164.1,163.05,163.24,8058.0,164.09,164.1,163.05,163.24,8058.0
2020-03-06 11:45:00,163.25,163.52,163.07,163.34,18253.0,163.25,163.52,163.07,163.34,18253.0
2020-03-06 11:50:00,163.16,163.71,163.14,163.45,5032.0,163.16,163.71,163.14,163.45,5032.0
2020-03-06 11:55:00,163.37,163.41,162.7,162.81,4331.0,163.37,163.41,162.7,162.81,4331.0
2020-03-06 12:00:00,162.86,162.86,162.26,162.27,1893.0,162.86,162.86,162.26,162.27,1893.0
2020-03-06 12:05:00,161.88,162.0,161.64,161.95,1000.0,161.88,162.0,161.64,161.95,1000.0
2020-03-06 12:10:00,161.72,162.35,161.71,162.35,5433.0,161.72,162.35,161.71,162.35,5433.0
2020-03-06 12:15:00,162.54,162.54,161.99,162.03,2000.0,162.54,162.54,161.99,162.03,2000.0
2020-03-06 12:20:00,162.23,162.61,161.91,161.91,5995.0,162.23,162.61,161.91,161.91,5995.0
2020-03-06 12:25:00,161.81,161.81,161.32,161.32,4802.0,161.81,161.81,161.32,161.32,4802.0
2020-03-06 12:30:00,161.52,162.24,161.52,162.15,5981.0,161.52,162.24,161.52,162.15,5981.0
2020-03-06 12:35:00,162.07,163.08,162.03,162.83,2029.0,162.07,163.08,162.03,162.83,2029.0
2020-03-06 12:40:00,162.59,162.64,162.31,162.47,1080.0,162.59,162.64,162.31,162.47,1080.0
2020-03-06 12:45:00,162.78,162.78,162.06,162.19,2961.0,162.78,162.78,162.06,162.19,2961.0
2020-03-06 12:50:00,161.94,161.94,161.66,161.66,1629.0,161.94,161.94,161.66,161.66,1629.0
2020-03-06 12:55:00,161.67,161.7,161.5,161.67,2760.0,161.67,161.7,161.5,161.67,2760.0
2020-03-06 13:00:00,161.86,162.04,161.7,162.04,4339.0,161.86,162.04,161.7,162.04,4339.0
2020-03-06 13:05:00,162.03,162.15,161.43,161.5,5500.0,162.03,162.15,161.43,161.5,5500.0
2020-03-06 13:10:00,161.44,161.76,161.35,161.76,44896.0,161.44,161.76,161.35,161.76,44896.0
2020-03-06 13:15:00,161.75,161.77,161.13,161.4,6053.0,161.75,161.77,161.13,161.4,6053.0
2020-03-06 13:20:00,161.5,161.97,161.49,161.93,2993.0,161.5,161.97,161.49,161.93,2993.0
2020-03-06 13:25:00,161.96,162.08,161.13,161.21,3220.0,161.96,162.08,161.13,161.21,3220.0
2020-03-06 13:30:00,161.28,161.6,160.96,160.96,2127.0,161.28,161.6,160.96,160.96,2127.0
2020-03-06 13:35:00,160.96,161.06,160.63,161.06,1673.0,160.96,161.06,160.63,161.06,1673.0
2020-03-06 13:40:00,161.29,161.52,160.92,160.92,1821.0,161.29,161.52,160.92,160.92,1821.0
2020-03-06 13:45:00,161.06,161.06,160.39,160.49,2619.0,161.06,161.06,160.39,160.49,2619.0
2020-03-06 13:50:00,160.4,160.59,160.33,160.49,3822.0,160.4,160.59,160.33,160.49,3822.0
2020-03-06 13:55:00,160.5,160.6,160.35,160.55,2062.0,160.5,160.6,160.35,160.55,2062.0
2020-03-06 14:00:00,160.29,160.34,159.57,159.8,5179.0,160.29,160.34,159.57,159.8,5179.0
2020-03-06 14:05:00,160.01,160.23,159.65,159.66,6783.0,160.01,160.23,159.65,159.66,6783.0
2020-03-06 14:10:00,159.68,159.87,159.46,159.68,2200.0,159.68,159.87,159.46,159.68,2200.0
2020-03-06 14:15:00,159.67,160.04,159.53,160.04,3642.0,159.67,160.04,159.53,160.04,3642.0
2020-03-06 14:20:00,160.16,160.49,159.99,160.49,4782.0,160.16,160.49,159.99,160.49,4782.0
2020-03-06 14:25:00,160.5,160.91,159.85,159.85,4001.0,160.5,160.91,159.85,159.85,4001.0
2020-03-06 14:30:00,160.13,160.15,159.43,159.64,4868.0,160.13,160.15,159.43,159.64,4868.0
2020-03-06 14:35:00,159.54,159.54,159.06,159.19,2350.0,159.54,159.54,159.06,159.19,2350.0
2020-03-06 14:40:00,159.39,160.04,159.13,159.75,3200.0,159.39,160.04,159.13,159.75,3200.0
2020-03-06 14:45:00,159.83,160.0,159.61,159.61,1711.0,159.83,160.0,159.61,159.61,1711.0
2020-03-06 14:50:00,159.58,159.95,159.39,159.41,6174.0,159.58,159.95,159.39,159.41,6174.0
2020-03-06 14:55:00,159.58,159.83,159.3,159.3,6084.0,159.58,159.83,159.3,159.3,6084.0
2020-03-06 15:00:00,159.42,159.7,158.94,159.15,8486.0,159.42,159.7,158.94,159.15,8486.0
2020-03-06 15:05:00,158.96,159.11,158.77,159.03,5804.0,158.96,159.11,158.77,159.03,5804.0
2020-03-06 15:10:00,159.14,160.46,159.09,160.0,5528.0,159.14,160.46,159.09,160.0,5528.0
2020-03-06 15:15:00,160.09,161.67,160.09,161.39,7936.0,160.09,161.67,160.09,161.39,7936.0
2020-03-06 15:20:00,161.38,161.65,160.97,161.65,24846.0,161.38,161.65,160.97,161.65,24846.0
2020-03-06 15:25:00,161.72,162.41,161.31,161.49,15436.0,161.72,162.41,161.31,161.49,15436.0
2020-03-06 15:30:00,161.22,162.97,160.91,162.52,6693.0,161.22,162.97,160.91,162.52,6693.0
2020-03-06 15:35:00,162.75,162.85,162.31,162.58,6481.0,162.75,162.85,162.31,162.58,6481.0
2020-03-06 15:40:00,162.73,163.54,162.55,163.54,8034.0,162.73,163.54,162.55,163.54,8034.0
2020-03-06 15:45:00,163.52,164.69,163.52,164.44,14257.0,163.52,164.69,163.52,164.44,14257.0
2020-03-06 15:50:00,164.56,165.12,164.33,165.06,20881.0,164.56,165.12,164.33,165.06,20881.0
2020-03-06 15:55:00,165.12,166.8,164.89,166.11,83188.0,165.12,166.8,164.89,166.11,83188.0
2020-03-09 09:30:00,152.52,153.05,145.16,145.31,8264.0,152.52,153.05,145.16,145.31,8264.0
2020-03-09 09:35:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 09:40:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 09:45:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 09:50:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 09:55:00,145.31,145.31,145.31,145.31,0.0,145.31,145.31,145.31,145.31,0.0
2020-03-09 10:00:00,142.0,147.5,137.0,146.91,111281.0,142.0,147.5,137.0,146.91,111281.0
2020-03-09 10:05:00,145.9,149.96,143.78,149.4,15927.0,145.9,149.96,143.78,149.4,15927.0
2020-03-09 10:10:00,149.4,150.72,148.31,149.53,23447.0,149.4,150.72,148.31,149.53,23447.0
2020-03-09 10:15:00,149.77,150.18,148.5,148.51,22536.0,149.77,150.18,148.5,148.51,22536.0
2020-03-09 10:20:00,148.91,149.5,147.0,147.23,20051.0,148.91,149.5,147.0,147.23,20051.0
2020-03-09 10:25:00,147.22,147.48,146.58,146.66,22694.0,147.22,147.48,146.58,146.66,22694.0
2020-03-09 10:30:00,147.02,147.74,146.2,147.31,26636.0,147.02,147.74,146.2,147.31,26636.0
2020-03-09 10:35:00,147.41,147.41,146.13,146.72,9831.0,147.41,147.41,146.13,146.72,9831.0
2020-03-09 10:40:00,146.73,147.0,146.0,146.4,34060.0,146.73,147.0,146.0,146.4,34060.0
2020-03-09 10:45:00,146.57,146.65,145.09,145.09,20387.0,146.57,146.65,145.09,145.09,20387.0
2020-03-09 10:50:00,145.26,145.98,144.62,145.23,15362.0,145.26,145.98,144.62,145.23,15362.0
2020-03-09 10:55:00,145.23,146.45,145.02,145.76,15308.0,145.23,146.45,145.02,145.76,15308.0
2020-03-09 11:00:00,145.61,146.25,144.75,144.85,12446.0,145.61,146.25,144.75,144.85,12446.0
2020-03-09 11:05:00,144.87,145.12,143.57,144.38,10965.0,144.87,145.12,143.57,144.38,10965.0
2020-03-09 11:10:00,144.24,145.19,144.23,144.51,39078.0,144.24,145.19,144.23,144.51,39078.0
2020-03-09 11:15:00,144.48,144.82,144.05,144.5,19522.0,144.48,144.82,144.05,144.5,19522.0
2020-03-09 11:20:00,144.4,145.24,144.39,144.77,27118.0,144.4,145.24,144.39,144.77,27118.0
2020-03-09 11:25:00,144.89,144.98,144.05,144.28,13039.0,144.89,144.98,144.05,144.28,13039.0
2020-03-09 11:30:00,144.34,144.63,143.98,144.18,6409.0,144.34,144.63,143.98,144.18,6409.0
2020-03-09 11:35:00,144.31,144.79,143.5,143.5,16696.0,144.31,144.79,143.5,143.5,16696.0
2020-03-09 11:40:00,143.63,144.34,143.57,143.64,6024.0,143.63,144.34,143.57,143.64,6024.0
2020-03-09 11:45:00,144.02,144.8,143.82,144.5,10744.0,144.02,144.8,143.82,144.5,10744.0
2020-03-09 11:50:00,144.55,144.8,144.16,144.64,6459.0,144.55,144.8,144.16,144.64,6459.0
2020-03-09 11:55:00,144.92,144.92,144.01,144.58,6263.0,144.92,144.92,144.01,144.58,6263.0
2020-03-09 12:00:00,144.56,145.28,144.2,145.03,12006.0,144.56,145.28,144.2,145.03,12006.0
2020-03-09 12:05:00,145.03,145.55,144.96,145.22,34399.0,145.03,145.55,144.96,145.22,34399.0
2020-03-09 12:10:00,145.3,145.34,144.79,144.79,8094.0,145.3,145.34,144.79,144.79,8094.0
2020-03-09 12:15:00,144.94,145.41,144.64,145.14,14568.0,144.94,145.41,144.64,145.14,14568.0
2020-03-09 12:20:00,145.02,145.5,145.02,145.48,15508.0,145.02,145.5,145.02,145.48,15508.0
2020-03-09 12:25:00,145.42,145.42,144.79,144.91,26949.0,145.42,145.42,144.79,144.91,26949.0
2020-03-09 12:30:00,144.93,145.11,144.83,144.98,2392.0,144.93,145.11,144.83,144.98,2392.0
2020-03-09 12:35:00,144.97,145.02,144.29,144.31,17111.0,144.97,145.02,144.29,144.31,17111.0
2020-03-09 12:40:00,144.28,144.76,144.0,144.28,3336.0,144.28,144.76,144.0,144.28,3336.0
2020-03-09 12:45:00,144.28,144.5,143.63,143.83,1997.0,144.28,144.5,143.63,143.83,1997.0
2020-03-09 12:50:00,143.92,144.14,143.62,143.81,4741.0,143.92,144.14,143.62,143.81,4741.0
2020-03-09 12:55:00,143.81,143.81,143.01,143.55,4011.0,143.81,143.81,143.01,143.55,4011.0
2020-03-09 13:00:00,143.51,144.65,143.42,144.21,8990.0,143.51,144.65,143.42,144.21,8990.0
2020-03-09 13:05:00,144.12,144.75,143.92,144.48,7186.0,144.12,144.75,143.92,144.48,7186.0
2020-03-09 13:10:00,144.64,144.73,144.02,144.52,14250.0,144.64,144.73,144.02,144.52,14250.0
2020-03-09 13:15:00,144.91,144.91,144.06,144.3,2416.0,144.91,144.91,144.06,144.3,2416.0
2020-03-09 13:20:00,144.02,144.5,143.94,144.25,1500.0,144.02,144.5,143.94,144.25,1500.0
2020-03-09 13:25:00,144.43,144.7,144.13,144.32,5005.0,144.43,144.7,144.13,144.32,5005.0
2020-03-09 13:30:00,144.3,144.49,143.82,143.83,5603.0,144.3,144.49,143.82,143.83,5603.0
2020-03-09 13:35:00,143.78,143.99,143.69,143.84,2084.0,143.78,143.99,143.69,143.84,2084.0
2020-03-09 13:40:00,143.93,144.07,143.0,143.01,3857.0,143.93,144.07,143.0,143.01,3857.0
2020-03-09 13:45:00,143.2,143.44,142.88,143.09,3021.0,143.2,143.44,142.88,143.09,3021.0
2020-03-09 13:50:00,142.86,142.91,142.04,142.33,4634.0,142.86,142.91,142.04,142.33,4634.0
2020-03-09 13:55:00,142.68,143.66,142.46,143.23,5720.0,142.68,143.66,142.46,143.23,5720.0
2020-03-09 14:00:00,143.41,143.41,142.32,142.39,5799.0,143.41,143.41,142.32,142.39,5799.0
2020-03-09 14:05:00,142.65,142.74,141.38,141.38,16687.0,142.65,142.74,141.38,141.38,16687.0
2020-03-09 14:10:00,141.31,141.69,140.53,140.92,19077.0,141.31,141.69,140.53,140.92,19077.0
2020-03-09 14:15:00,140.87,141.06,140.03,140.26,21782.0,140.87,141.06,140.03,140.26,21782.0
2020-03-09 14:20:00,140.52,140.81,139.33,139.33,16800.0,140.52,140.81,139.33,139.33,16800.0
2020-03-09 14:25:00,139.79,139.79,138.76,139.1,11464.0,139.79,139.79,138.76,139.1,11464.0
2020-03-09 14:30:00,139.12,139.18,137.96,138.03,26252.0,139.12,139.18,137.96,138.03,26252.0
2020-03-09 14:35:00,138.18,138.48,137.5,137.78,24260.0,138.18,138.48,137.5,137.78,24260.0
2020-03-09 14:40:00,137.88,137.9,137.06,137.19,17642.0,137.88,137.9,137.06,137.19,17642.0
2020-03-09 14:45:00,137.2,137.37,136.28,136.3,38483.0,137.2,137.37,136.28,136.3,38483.0
2020-03-09 14:50:00,136.43,136.8,136.25,136.52,37110.0,136.43,136.8,136.25,136.52,37110.0
2020-03-09 14:55:00,136.39,137.66,136.37,137.66,19330.0,136.39,137.66,136.37,137.66,19330.0
2020-03-09 15:00:00,137.56,137.93,136.46,137.88,17180.0,137.56,137.93,136.46,137.88,17180.0
2020-03-09 15:05:00,137.91,137.91,136.93,137.47,41801.0,137.91,137.91,136.93,137.47,41801.0
2020-03-09 15:10:00,137.58,137.66,136.85,136.9,43866.0,137.58,137.66,136.85,136.9,43866.0
2020-03-09 15:15:00,137.0,137.73,136.89,137.66,118659.0,137.0,137.73,136.89,137.66,118659.0
2020-03-09 15:20:00,137.66,140.52,137.45,140.27,16935.0,137.66,140.52,137.45,140.27,16935.0
2020-03-09 15:25:00,140.73,140.99,140.1,140.32,26081.0,140.73,140.99,140.1,140.32,26081.0
2020-03-09 15:30:00,140.26,140.58,139.57,139.78,26903.0,140.26,140.58,139.57,139.78,26903.0
2020-03-09 15:35:00,139.93,140.74,139.78,140.71,16121.0,139.93,140.74,139.78,140.71,16121.0
2020-03-09 15:40:00,140.57,142.62,140.53,142.62,21556.0,140.57,142.62,140.53,142.62,21556.0
2020-03-09 15:45:00,142.43,143.09,142.04,142.49,34033.0,142.43,143.09,142.04,142.49,34033.0
2020-03-09 15:50:00,142.42,143.78,141.76,143.47,71054.0,142.42,143.78,141.76,143.47,71054.0
2020-03-09 15:55:00,143.47,143.92,142.51,142.53,94769.0,143.47,143.92,142.51,142.53,94769.0
2020-03-10 09:30:00,146.2,149.19,146.2,148.26,624.0,146.2,149.19,146.2,148.26,624.0
2020-03-10 09:35:00,148.88,148.88,147.69,147.69,1800.0,148.88,148.88,147.69,147.69,1800.0
2020-03-10 09:40:00,148.0,148.29,146.16,147.23,25643.0,148.0,148.29,146.16,147.23,25643.0
2020-03-10 09:45:00,147.06,147.08,145.66,145.89,10183.0,147.06,147.08,145.66,145.89,10183.0
2020-03-10 09:50:00,145.89,146.07,145.02,145.84,6760.0,145.89,146.07,145.02,145.84,6760.0
2020-03-10 09:55:00,146.01,146.19,145.57,145.69,12978.0,146.01,146.19,145.57,145.69,12978.0
2020-03-10 10:00:00,145.68,147.06,145.57,146.73,9669.0,145.68,147.06,145.57,146.73,9669.0
2020-03-10 10:05:00,146.7,147.02,146.59,146.6,11489.0,146.7,147.02,146.59,146.6,11489.0
2020-03-10 10:10:00,146.72,147.82,146.42,147.57,13731.0,146.72,147.82,146.42,147.57,13731.0
2020-03-10 10:15:00,147.81,147.81,147.32,147.43,8173.0,147.81,147.81,147.32,147.43,8173.0
2020-03-10 10:20:00,147.44,147.98,147.38,147.69,3200.0,147.44,147.98,147.38,147.69,3200.0
2020-03-10 10:25:00,147.54,147.67,146.85,146.85,10050.0,147.54,147.67,146.85,146.85,10050.0
2020-03-10 10:30:00,146.85,146.85,146.32,146.56,6035.0,146.85,146.85,146.32,146.56,6035.0
2020-03-10 10:35:00,146.69,147.07,146.58,147.07,7407.0,146.69,147.07,146.58,147.07,7407.0
2020-03-10 10:40:00,147.07,147.13,146.79,147.05,10100.0,147.07,147.13,146.79,147.05,10100.0
2020-03-10 10:45:00,146.97,147.11,146.85,146.85,7112.0,146.97,147.11,146.85,146.85,7112.0
2020-03-10 10:50:00,146.89,146.92,146.69,146.81,12031.0,146.89,146.92,146.69,146.81,12031.0
2020-03-10 10:55:00,146.89,147.99,146.88,147.23,13631.0,146.89,147.99,146.88,147.23,13631.0
2020-03-10 11:00:00,147.25,147.41,146.44,146.44,6790.0,147.25,147.41,146.44,146.44,6790.0
2020-03-10 11:05:00,146.4,146.47,146.03,146.34,8263.0,146.4,146.47,146.03,146.34,8263.0
2020-03-10 11:10:00,146.24,146.27,145.34,145.52,8988.0,146.24,146.27,145.34,145.52,8988.0
2020-03-10 11:15:00,145.51,145.73,144.09,144.09,6252.0,145.51,145.73,144.09,144.09,6252.0
2020-03-10 11:20:00,144.03,144.03,143.2,143.2,4100.0,144.03,144.03,143.2,143.2,4100.0
2020-03-10 11:25:00,143.22,143.22,142.23,142.54,9583.0,143.22,143.22,142.23,142.54,9583.0
2020-03-10 11:30:00,142.74,142.93,142.34,142.59,2858.0,142.74,142.93,142.34,142.59,2858.0
2020-03-10 11:35:00,142.63,142.9,142.01,142.55,5155.0,142.63,142.9,142.01,142.55,5155.0
2020-03-10 11:40:00,142.98,143.03,142.38,143.01,13545.0,142.98,143.03,142.38,143.01,13545.0
2020-03-10 11:45:00,142.93,143.79,142.84,143.25,3510.0,142.93,143.79,142.84,143.25,3510.0
2020-03-10 11:50:00,143.3,143.3,141.61,141.74,5288.0,143.3,143.3,141.61,141.74,5288.0
2020-03-10 11:55:00,141.62,141.92,141.09,141.63,10332.0,141.62,141.92,141.09,141.63,10332.0
2020-03-10 12:00:00,141.84,142.5,141.74,142.12,1588.0,141.84,142.5,141.74,142.12,1588.0
2020-03-10 12:05:00,142.59,143.64,142.41,143.55,2555.0,142.59,143.64,142.41,143.55,2555.0
2020-03-10 12:10:00,143.44,144.32,143.43,143.89,3137.0,143.44,144.32,143.43,143.89,3137.0
2020-03-10 12:15:00,144.14,144.4,144.0,144.28,8523.0,144.14,144.4,144.0,144.28,8523.0
2020-03-10 12:20:00,144.04,144.24,143.7,143.76,4729.0,144.04,144.24,143.7,143.76,4729.0
2020-03-10 12:25:00,143.76,144.05,142.84,142.84,6320.0,143.76,144.05,142.84,142.84,6320.0
2020-03-10 12:30:00,142.84,142.93,142.68,142.75,4042.0,142.84,142.93,142.68,142.75,4042.0
2020-03-10 12:35:00,142.58,142.7,141.46,141.76,29589.0,142.58,142.7,141.46,141.76,29589.0
2020-03-10 12:40:00,141.55,141.98,140.95,141.93,5344.0,141.55,141.98,140.95,141.93,5344.0
2020-03-10 12:45:00,142.15,142.69,141.97,142.69,4709.0,142.15,142.69,141.97,142.69,4709.0
2020-03-10 12:50:00,142.78,143.17,142.54,143.08,4044.0,142.78,143.17,142.54,143.08,4044.0
2020-03-10 12:55:00,143.71,143.81,143.37,143.7,3200.0,143.71,143.81,143.37,143.7,3200.0
2020-03-10 13:00:00,143.59,143.8,143.08,143.8,5468.0,143.59,143.8,143.08,143.8,5468.0
2020-03-10 13:05:00,143.77,144.7,143.77,144.5,2012.0,143.77,144.7,143.77,144.5,2012.0
2020-03-10 13:10:00,144.5,144.99,144.45,144.99,4266.0,144.5,144.99,144.45,144.99,4266.0
2020-03-10 13:15:00,145.12,145.14,144.28,144.81,8263.0,145.12,145.14,144.28,144.81,8263.0
2020-03-10 13:20:00,144.69,145.62,144.68,145.62,2764.0,144.69,145.62,144.68,145.62,2764.0
2020-03-10 13:25:00,145.21,146.39,145.2,146.39,5231.0,145.21,146.39,145.2,146.39,5231.0
2020-03-10 13:30:00,146.07,146.43,145.71,146.43,9941.0,146.07,146.43,145.71,146.43,9941.0
2020-03-10 13:35:00,146.52,147.02,146.49,146.72,3620.0,146.52,147.02,146.49,146.72,3620.0
2020-03-10 13:40:00,146.76,147.0,146.49,146.78,5265.0,146.76,147.0,146.49,146.78,5265.0
2020-03-10 13:45:00,146.59,146.59,145.96,146.26,3700.0,146.59,146.59,145.96,146.26,3700.0
2020-03-10 13:50:00,146.28,146.33,145.38,145.52,5425.0,146.28,146.33,145.38,145.52,5425.0
2020-03-10 13:55:00,145.53,145.84,145.52,145.82,8170.0,145.53,145.84,145.52,145.82,8170.0
2020-03-10 14:00:00,145.6,145.69,145.21,145.44,13985.0,145.6,145.69,145.21,145.44,13985.0
2020-03-10 14:05:00,145.43,145.61,145.1,145.52,4650.0,145.43,145.61,145.1,145.52,4650.0
2020-03-10 14:10:00,145.51,145.52,144.73,144.73,4566.0,145.51,145.52,144.73,144.73,4566.0
2020-03-10 14:15:00,144.72,144.99,144.45,144.48,3700.0,144.72,144.99,144.45,144.48,3700.0
2020-03-10 14:20:00,144.3,144.53,144.11,144.25,3080.0,144.3,144.53,144.11,144.25,3080.0
2020-03-10 14:25:00,144.23,145.1,144.08,145.1,2637.0,144.23,145.1,144.08,145.1,2637.0
2020-03-10 14:30:00,144.85,145.28,144.84,145.15,3260.0,144.85,145.28,144.84,145.15,3260.0
2020-03-10 14:35:00,145.28,145.76,145.28,145.57,4848.0,145.28,145.76,145.28,145.57,4848.0
2020-03-10 14:40:00,145.72,146.46,145.69,146.44,6146.0,145.72,146.46,145.69,146.44,6146.0
2020-03-10 14:45:00,146.57,147.45,146.44,147.45,5758.0,146.57,147.45,146.44,147.45,5758.0
2020-03-10 14:50:00,147.39,147.39,146.75,147.01,5182.0,147.39,147.39,146.75,147.01,5182.0
2020-03-10 14:55:00,146.82,146.88,146.21,146.73,6414.0,146.82,146.88,146.21,146.73,6414.0
2020-03-10 15:00:00,146.82,148.22,146.74,148.14,6299.0,146.82,148.22,146.74,148.14,6299.0
2020-03-10 15:05:00,148.18,148.59,147.82,147.82,8816.0,148.18,148.59,147.82,147.82,8816.0
2020-03-10 15:10:00,147.93,148.0,147.25,147.74,3705.0,147.93,148.0,147.25,147.74,3705.0
2020-03-10 15:15:00,147.72,147.99,147.61,147.77,4500.0,147.72,147.99,147.61,147.77,4500.0
2020-03-10 15:20:00,147.76,147.96,147.44,147.58,5172.0,147.76,147.96,147.44,147.58,5172.0
2020-03-10 15:25:00,147.46,147.56,146.8,146.8,6962.0,147.46,147.56,146.8,146.8,6962.0
2020-03-10 15:30:00,146.68,147.06,146.33,146.9,5714.0,146.68,147.06,146.33,146.9,5714.0
2020-03-10 15:35:00,146.97,147.29,146.72,146.72,9500.0,146.97,147.29,146.72,146.72,9500.0
2020-03-10 15:40:00,146.81,146.9,146.55,146.56,19855.0,146.81,146.9,146.55,146.56,19855.0
2020-03-10 15:45:00,146.55,147.14,146.44,146.77,12610.0,146.55,147.14,146.44,146.77,12610.0
2020-03-10 15:50:00,146.73,147.3,146.73,146.77,17698.0,146.73,147.3,146.73,146.77,17698.0
2020-03-10 15:55:00,146.86,147.57,146.62,147.52,31208.0,146.86,147.57,146.62,147.52,31208.0
2020-03-11 09:30:00,143.76,144.31,142.97,143.15,11430.0,143.76,144.31,142.97,143.15,11430.0
2020-03-11 09:35:00,143.09,144.08,142.07,142.84,4098.0,143.09,144.08,142.07,142.84,4098.0
2020-03-11 09:40:00,142.52,144.23,142.05,144.23,2809.0,142.52,144.23,142.05,144.23,2809.0
2020-03-11 09:45:00,143.48,143.48,142.54,142.79,4001.0,143.48,143.48,142.54,142.79,4001.0
2020-03-11 09:50:00,142.86,143.32,142.47,142.64,6087.0,142.86,143.32,142.47,142.64,6087.0
2020-03-11 09:55:00,142.67,143.79,142.53,142.96,1902.0,142.67,143.79,142.53,142.96,1902.0
2020-03-11 10:00:00,143.19,143.5,142.17,142.49,4294.0,143.19,143.5,142.17,142.49,4294.0
2020-03-11 10:05:00,142.8,143.57,142.58,143.28,3959.0,142.8,143.57,142.58,143.28,3959.0
2020-03-11 10:10:00,143.04,143.48,143.03,143.03,1100.0,143.04,143.48,143.03,143.03,1100.0
2020-03-11 10:15:00,142.94,143.0,142.44,142.8,1850.0,142.94,143.0,142.44,142.8,1850.0
2020-03-11 10:20:00,142.67,142.67,142.26,142.63,886.0,142.67,142.67,142.26,142.63,886.0
2020-03-11 10:25:00,142.39,142.67,141.54,141.54,2851.0,142.39,142.67,141.54,141.54,2851.0
2020-03-11 10:30:00,141.5,141.78,141.08,141.68,2904.0,141.5,141.78,141.08,141.68,2904.0
2020-03-11 10:35:00,141.5,141.51,140.87,140.9,1540.0,141.5,141.51,140.87,140.9,1540.0
2020-03-11 10:40:00,141.33,141.33,140.14,140.33,2700.0,141.33,141.33,140.14,140.33,2700.0
2020-03-11 10:45:00,140.08,140.74,140.07,140.21,3485.0,140.08,140.74,140.07,140.21,3485.0
2020-03-11 10:50:00,140.37,140.37,139.87,140.15,3136.0,140.37,140.37,139.87,140.15,3136.0
2020-03-11 10:55:00,140.15,140.21,139.4,139.62,3316.0,140.15,140.21,139.4,139.62,3316.0
2020-03-11 11:00:00,139.79,139.79,139.37,139.4,11263.0,139.79,139.79,139.37,139.4,11263.0
2020-03-11 11:05:00,139.68,140.03,139.55,139.98,5887.0,139.68,140.03,139.55,139.98,5887.0
2020-03-11 11:10:00,140.23,140.32,139.51,139.7,3000.0,140.23,140.32,139.51,139.7,3000.0
2020-03-11 11:15:00,139.78,139.79,139.04,139.09,3908.0,139.78,139.79,139.04,139.09,3908.0
2020-03-11 11:20:00,139.16,139.18,138.22,138.37,3300.0,139.16,139.18,138.22,138.37,3300.0
2020-03-11 11:25:00,138.25,138.47,138.02,138.23,2623.0,138.25,138.47,138.02,138.23,2623.0
2020-03-11 11:30:00,138.36,139.0,138.28,139.0,7645.0,138.36,139.0,138.28,139.0,7645.0
2020-03-11 11:35:00,139.05,139.33,138.82,139.33,2500.0,139.05,139.33,138.82,139.33,2500.0
2020-03-11 11:40:00,139.56,139.58,139.05,139.07,2494.0,139.56,139.58,139.05,139.07,2494.0
2020-03-11 11:45:00,139.25,139.25,138.57,138.57,1992.0,139.25,139.25,138.57,138.57,1992.0
2020-03-11 11:50:00,138.75,139.05,138.65,139.03,1276.0,138.75,139.05,138.65,139.03,1276.0
2020-03-11 11:55:00,138.79,139.04,138.74,138.88,5303.0,138.79,139.04,138.74,138.88,5303.0
2020-03-11 12:00:00,138.87,139.07,138.39,138.91,6452.0,138.87,139.07,138.39,138.91,6452.0
2020-03-11 12:05:00,139.1,139.17,138.78,139.02,6093.0,139.1,139.17,138.78,139.02,6093.0
2020-03-11 12:10:00,138.94,139.9,138.94,139.9,13699.0,138.94,139.9,138.94,139.9,13699.0
2020-03-11 12:15:00,140.01,140.18,139.97,140.13,2200.0,140.01,140.18,139.97,140.13,2200.0
2020-03-11 12:20:00,140.27,140.37,139.48,139.48,1587.0,140.27,140.37,139.48,139.48,1587.0
2020-03-11 12:25:00,139.35,139.48,139.04,139.18,23725.0,139.35,139.48,139.04,139.18,23725.0
2020-03-11 12:30:00,139.33,139.67,139.26,139.26,1700.0,139.33,139.67,139.26,139.26,1700.0
2020-03-11 12:35:00,139.25,139.26,138.53,138.53,1200.0,139.25,139.26,138.53,138.53,1200.0
2020-03-11 12:40:00,138.43,138.7,138.21,138.56,7864.0,138.43,138.7,138.21,138.56,7864.0
2020-03-11 12:45:00,138.54,138.54,138.09,138.2,1989.0,138.54,138.54,138.09,138.2,1989.0
2020-03-11 12:50:00,138.09,138.29,137.91,137.92,3675.0,138.09,138.29,137.91,137.92,3675.0
2020-03-11 12:55:00,138.0,138.32,137.95,138.18,11010.0,138.0,138.32,137.95,138.18,11010.0
2020-03-11 13:00:00,138.0,138.13,137.64,137.65,22436.0,138.0,138.13,137.64,137.65,22436.0
2020-03-11 13:05:00,137.62,137.95,137.5,137.63,7683.0,137.62,137.95,137.5,137.63,7683.0
2020-03-11 13:10:00,137.67,137.95,137.67,137.81,5000.0,137.67,137.95,137.67,137.81,5000.0
2020-03-11 13:15:00,137.92,138.47,137.74,138.4,4832.0,137.92,138.47,137.74,138.4,4832.0
2020-03-11 13:20:00,138.56,138.89,137.87,138.0,4991.0,138.56,138.89,137.87,138.0,4991.0
2020-03-11 13:25:00,137.95,138.69,137.95,138.33,1800.0,137.95,138.69,137.95,138.33,1800.0
2020-03-11 13:30:00,138.4,138.73,137.75,137.78,8700.0,138.4,138.73,137.75,137.78,8700.0
2020-03-11 13:35:00,137.78,138.08,137.67,137.97,6579.0,137.78,138.08,137.67,137.97,6579.0
2020-03-11 13:40:00,137.98,138.09,137.39,137.57,8086.0,137.98,138.09,137.39,137.57,8086.0
2020-03-11 13:45:00,137.47,138.16,137.45,137.89,7026.0,137.47,138.16,137.45,137.89,7026.0
2020-03-11 13:50:00,137.81,137.82,137.44,137.63,3436.0,137.81,137.82,137.44,137.63,3436.0
2020-03-11 13:55:00,137.78,138.27,137.49,137.49,5991.0,137.78,138.27,137.49,137.49,5991.0
2020-03-11 14:00:00,137.31,137.49,136.26,136.26,4180.0,137.31,137.49,136.26,136.26,4180.0
2020-03-11 14:05:00,136.19,136.59,135.54,135.54,4346.0,136.19,136.59,135.54,135.54,4346.0
2020-03-11 14:10:00,135.36,135.63,135.16,135.25,3702.0,135.36,135.63,135.16,135.25,3702.0
2020-03-11 14:15:00,135.37,135.37,134.63,134.95,4726.0,135.37,135.37,134.63,134.95,4726.0
2020-03-11 14:20:00,135.01,135.12,134.75,134.81,2793.0,135.01,135.12,134.75,134.81,2793.0
2020-03-11 14:25:00,134.87,134.9,134.14,134.37,3891.0,134.87,134.9,134.14,134.37,3891.0
2020-03-11 14:30:00,134.42,134.77,134.14,134.3,6677.0,134.42,134.77,134.14,134.3,6677.0
2020-03-11 14:35:00,134.21,134.7,133.94,134.61,8775.0,134.21,134.7,133.94,134.61,8775.0
2020-03-11 14:40:00,134.65,135.78,134.52,134.52,17489.0,134.65,135.78,134.52,134.52,17489.0
2020-03-11 14:45:00,134.54,135.95,134.54,135.57,4212.0,134.54,135.95,134.54,135.57,4212.0
2020-03-11 14:50:00,135.5,136.65,135.49,136.65,11037.0,135.5,136.65,135.49,136.65,11037.0
2020-03-11 14:55:00,136.91,137.0,136.37,136.37,7934.0,136.91,137.0,136.37,136.37,7934.0
2020-03-11 15:00:00,136.56,136.75,135.86,135.86,6647.0,136.56,136.75,135.86,135.86,6647.0
2020-03-11 15:05:00,135.52,135.59,134.96,134.98,13186.0,135.52,135.59,134.96,134.98,13186.0
2020-03-11 15:10:00,135.25,135.7,135.01,135.02,7718.0,135.25,135.7,135.01,135.02,7718.0
2020-03-11 15:15:00,134.93,135.58,134.89,135.4,15006.0,134.93,135.58,134.89,135.4,15006.0
2020-03-11 15:20:00,135.38,135.8,135.18,135.55,15729.0,135.38,135.8,135.18,135.55,15729.0
2020-03-11 15:25:00,135.5,136.12,135.5,135.88,9622.0,135.5,136.12,135.5,135.88,9622.0
2020-03-11 15:30:00,135.96,137.66,135.92,137.14,17053.0,135.96,137.66,135.92,137.14,17053.0
2020-03-11 15:35:00,137.08,138.04,136.9,137.37,27172.0,137.08,138.04,136.9,137.37,27172.0
2020-03-11 15:40:00,137.59,138.51,137.33,137.37,19231.0,137.59,138.51,137.33,137.37,19231.0
2020-03-11 15:45:00,137.49,138.03,137.24,137.86,18916.0,137.49,138.03,137.24,137.86,18916.0
2020-03-11 15:50:00,137.84,138.2,136.88,137.76,26174.0,137.84,138.2,136.88,137.76,26174.0
2020-03-11 15:55:00,137.89,138.1,137.22,137.31,46960.0,137.89,138.1,137.22,137.31,46960.0
2020-03-12 09:30:00,127.26,127.26,127.0,127.0,500.0,127.26,127.26,127.0,127.0,500.0
2020-03-12 09:35:00,126.98,127.0,126.97,127.0,1000.0,126.98,127.0,126.97,127.0,1000.0
2020-03-12 09:40:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 09:45:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 09:50:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 09:55:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 10:00:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2020-03-12 10:05:00,121.0,127.31,120.83,127.13,55517.0,121.0,127.31,120.83,127.13,55517.0
2020-03-12 10:10:00,126.12,126.67,123.33,124.58,25728.0,126.12,126.67,123.33,124.58,25728.0
2020-03-12 10:15:00,124.97,125.75,124.44,125.21,40255.0,124.97,125.75,124.44,125.21,40255.0
2020-03-12 10:20:00,125.46,127.37,125.42,126.45,24835.0,125.46,127.37,125.42,126.45,24835.0
2020-03-12 10:25:00,126.5,126.58,123.77,125.04,19684.0,126.5,126.58,123.77,125.04,19684.0
2020-03-12 10:30:00,125.39,126.21,124.72,125.85,17694.0,125.39,126.21,124.72,125.85,17694.0
2020-03-12 10:35:00,125.69,125.97,124.25,125.9,9200.0,125.69,125.97,124.25,125.9,9200.0
2020-03-12 10:40:00,125.92,126.45,125.03,126.45,20409.0,125.92,126.45,125.03,126.45,20409.0
2020-03-12 10:45:00,126.58,127.52,125.04,125.76,16392.0,126.58,127.52,125.04,125.76,16392.0
2020-03-12 10:50:00,125.75,127.35,125.6,127.19,35208.0,125.75,127.35,125.6,127.19,35208.0
2020-03-12 10:55:00,127.56,128.72,127.13,128.65,17381.0,127.56,128.72,127.13,128.65,17381.0
2020-03-12 11:00:00,128.84,129.6,128.39,128.66,9541.0,128.84,129.6,128.39,128.66,9541.0
2020-03-12 11:05:00,128.66,128.83,127.26,127.26,10685.0,128.66,128.83,127.26,127.26,10685.0
2020-03-12 11:10:00,127.28,127.28,125.68,125.69,16162.0,127.28,127.28,125.68,125.69,16162.0
2020-03-12 11:15:00,125.68,126.83,125.21,125.27,6606.0,125.68,126.83,125.21,125.27,6606.0
2020-03-12 11:20:00,125.88,125.88,124.34,124.34,5393.0,125.88,125.88,124.34,124.34,5393.0
2020-03-12 11:25:00,124.44,124.77,123.9,123.9,4323.0,124.44,124.77,123.9,123.9,4323.0
2020-03-12 11:30:00,124.11,124.84,123.81,123.81,7858.0,124.11,124.84,123.81,123.81,7858.0
2020-03-12 11:35:00,124.08,124.88,123.93,124.57,6838.0,124.08,124.88,123.93,124.57,6838.0
2020-03-12 11:40:00,124.65,125.52,124.64,125.02,9589.0,124.65,125.52,124.64,125.02,9589.0
2020-03-12 11:45:00,125.03,125.76,124.75,125.5,14330.0,125.03,125.76,124.75,125.5,14330.0
2020-03-12 11:50:00,125.51,125.86,124.67,124.96,5899.0,125.51,125.86,124.67,124.96,5899.0
2020-03-12 11:55:00,124.96,124.96,123.76,123.76,4799.0,124.96,124.96,123.76,123.76,4799.0
2020-03-12 12:00:00,123.84,124.47,123.68,124.47,4023.0,123.84,124.47,123.68,124.47,4023.0
2020-03-12 12:05:00,124.33,124.82,123.58,123.68,7003.0,124.33,124.82,123.58,123.68,7003.0
2020-03-12 12:10:00,123.68,124.19,123.58,123.8,16428.0,123.68,124.19,123.58,123.8,16428.0
2020-03-12 12:15:00,123.84,124.34,123.71,124.28,12939.0,123.84,124.34,123.71,124.28,12939.0
2020-03-12 12:20:00,124.28,124.43,123.97,124.04,8992.0,124.28,124.43,123.97,124.04,8992.0
2020-03-12 12:25:00,124.0,124.73,123.73,123.78,13573.0,124.0,124.73,123.73,123.78,13573.0
2020-03-12 12:30:00,123.6,124.32,123.37,124.28,41304.0,123.6,124.32,123.37,124.28,41304.0
2020-03-12 12:35:00,123.86,124.56,123.72,124.56,4510.0,123.86,124.56,123.72,124.56,4510.0
2020-03-12 12:40:00,124.42,124.77,124.25,124.73,9959.0,124.42,124.77,124.25,124.73,9959.0
2020-03-12 12:45:00,124.8,125.27,124.3,124.5,6754.0,124.8,125.27,124.3,124.5,6754.0
2020-03-12 12:50:00,125.12,126.53,125.0,126.53,2683.0,125.12,126.53,125.0,126.53,2683.0
2020-03-12 12:55:00,126.34,127.81,126.33,126.93,20323.0,126.34,127.81,126.33,126.93,20323.0
2020-03-12 13:00:00,127.0,129.16,126.93,128.52,28293.0,127.0,129.16,126.93,128.52,28293.0
2020-03-12 13:05:00,128.74,129.99,126.99,127.38,13298.0,128.74,129.99,126.99,127.38,13298.0
2020-03-12 13:10:00,126.9,127.12,125.0,125.23,10808.0,126.9,127.12,125.0,125.23,10808.0
2020-03-12 13:15:00,125.02,125.61,124.27,124.27,8156.0,125.02,125.61,124.27,124.27,8156.0
2020-03-12 13:20:00,124.26,125.3,124.15,124.95,8446.0,124.26,125.3,124.15,124.95,8446.0
2020-03-12 13:25:00,124.8,125.58,124.25,125.02,6797.0,124.8,125.58,124.25,125.02,6797.0
2020-03-12 13:30:00,125.0,126.03,124.05,124.05,8072.0,125.0,126.03,124.05,124.05,8072.0
2020-03-12 13:35:00,124.05,124.25,123.23,123.59,11338.0,124.05,124.25,123.23,123.59,11338.0
2020-03-12 13:40:00,123.51,123.73,123.42,123.58,5861.0,123.51,123.73,123.42,123.58,5861.0
2020-03-12 13:45:00,123.56,124.64,123.51,124.21,2636.0,123.56,124.64,123.51,124.21,2636.0
2020-03-12 13:50:00,124.43,124.78,123.71,123.99,4203.0,124.43,124.78,123.71,123.99,4203.0
2020-03-12 13:55:00,123.99,124.75,123.99,124.64,5198.0,123.99,124.75,123.99,124.64,5198.0
2020-03-12 14:00:00,125.27,125.27,123.81,124.95,4718.0,125.27,125.27,123.81,124.95,4718.0
2020-03-12 14:05:00,124.86,124.86,124.21,124.26,3155.0,124.86,124.86,124.21,124.26,3155.0
2020-03-12 14:10:00,124.36,124.41,123.43,123.54,39748.0,124.36,124.41,123.43,123.54,39748.0
2020-03-12 14:15:00,123.5,124.0,123.45,123.65,12612.0,123.5,124.0,123.45,123.65,12612.0
2020-03-12 14:20:00,123.77,123.88,121.5,121.5,27526.0,123.77,123.88,121.5,121.5,27526.0
2020-03-12 14:25:00,121.44,123.1,121.31,123.01,10268.0,121.44,123.1,121.31,123.01,10268.0
2020-03-12 14:30:00,122.78,124.37,122.46,124.16,10006.0,122.78,124.37,122.46,124.16,10006.0
2020-03-12 14:35:00,124.15,124.78,124.14,124.48,11782.0,124.15,124.78,124.14,124.48,11782.0
2020-03-12 14:40:00,124.37,124.49,123.38,123.4,8656.0,124.37,124.49,123.38,123.4,8656.0
2020-03-12 14:45:00,123.63,124.19,123.47,124.04,4369.0,123.63,124.19,123.47,124.04,4369.0
2020-03-12 14:50:00,124.0,124.85,123.23,123.42,18170.0,124.0,124.85,123.23,123.42,18170.0
2020-03-12 14:55:00,123.34,124.02,123.34,123.4,9293.0,123.34,124.02,123.34,123.4,9293.0
2020-03-12 15:00:00,123.37,123.93,123.37,123.83,8471.0,123.37,123.93,123.37,123.83,8471.0
2020-03-12 15:05:00,123.92,124.34,123.38,124.13,13839.0,123.92,124.34,123.38,124.13,13839.0
2020-03-12 15:10:00,123.96,124.92,123.86,123.95,18208.0,123.96,124.92,123.86,123.95,18208.0
2020-03-12 15:15:00,123.9,123.9,123.24,123.49,11155.0,123.9,123.9,123.24,123.49,11155.0
2020-03-12 15:20:00,123.5,124.02,123.02,123.42,25928.0,123.5,124.02,123.02,123.42,25928.0
2020-03-12 15:25:00,123.32,123.39,122.86,123.09,22634.0,123.32,123.39,122.86,123.09,22634.0
2020-03-12 15:30:00,122.98,123.64,122.17,122.18,43420.0,122.98,123.64,122.17,122.18,43420.0
2020-03-12 15:35:00,122.39,123.19,121.76,123.19,16576.0,122.39,123.19,121.76,123.19,16576.0
2020-03-12 15:40:00,123.18,124.49,123.17,124.48,11910.0,123.18,124.49,123.17,124.48,11910.0
2020-03-12 15:45:00,124.39,124.67,123.51,124.27,13868.0,124.39,124.67,123.51,124.27,13868.0
2020-03-12 15:50:00,124.28,124.44,123.59,123.67,37718.0,124.28,124.44,123.59,123.67,37718.0
2020-03-12 15:55:00,123.96,124.09,122.51,122.57,32801.0,123.96,124.09,122.51,122.57,32801.0
2020-03-13 09:30:00,131.0,131.0,131.0,131.0,0.0,131.0,131.0,131.0,131.0,0.0
2020-03-13 09:35:00,131.0,131.0,131.0,131.0,0.0,131.0,131.0,131.0,131.0,0.0
2020-03-13 09:40:00,128.02,128.55,125.72,125.72,19622.0,128.02,128.55,125.72,125.72,19622.0
2020-03-13 09:45:00,125.11,125.97,125.02,125.33,2405.0,125.11,125.97,125.02,125.33,2405.0
2020-03-13 09:50:00,125.33,125.33,123.75,124.21,7462.0,125.33,125.33,123.75,124.21,7462.0
2020-03-13 09:55:00,124.21,124.6,123.6,123.98,24721.0,124.21,124.6,123.6,123.98,24721.0
2020-03-13 10:00:00,123.98,124.75,123.57,124.27,19573.0,123.98,124.75,123.57,124.27,19573.0
2020-03-13 10:05:00,124.39,125.21,124.12,124.92,15640.0,124.39,125.21,124.12,124.92,15640.0
2020-03-13 10:10:00,124.92,125.2,124.22,124.7,11440.0,124.92,125.2,124.22,124.7,11440.0
2020-03-13 10:15:00,124.42,124.71,124.26,124.53,6023.0,124.42,124.71,124.26,124.53,6023.0
2020-03-13 10:20:00,124.53,124.91,124.22,124.23,9057.0,124.53,124.91,124.22,124.23,9057.0
2020-03-13 10:25:00,124.01,124.19,123.26,123.51,4325.0,124.01,124.19,123.26,123.51,4325.0
2020-03-13 10:30:00,123.69,123.91,123.26,123.32,14687.0,123.69,123.91,123.26,123.32,14687.0
2020-03-13 10:35:00,123.32,123.36,122.68,123.26,6710.0,123.32,123.36,122.68,123.26,6710.0
2020-03-13 10:40:00,123.23,123.23,122.69,122.95,6651.0,123.23,123.23,122.69,122.95,6651.0
2020-03-13 10:45:00,122.96,123.6,122.85,122.94,5936.0,122.96,123.6,122.85,122.94,5936.0
2020-03-13 10:50:00,122.9,123.08,122.68,122.84,5840.0,122.9,123.08,122.68,122.84,5840.0
2020-03-13 10:55:00,122.68,122.68,121.78,121.92,5637.0,122.68,122.68,121.78,121.92,5637.0
2020-03-13 11:00:00,122.06,122.06,121.28,121.39,10413.0,122.06,122.06,121.28,121.39,10413.0
2020-03-13 11:05:00,121.36,121.36,120.19,120.19,8823.0,121.36,121.36,120.19,120.19,8823.0
2020-03-13 11:10:00,120.15,120.3,119.49,119.68,15670.0,120.15,120.3,119.49,119.68,15670.0
2020-03-13 11:15:00,120.01,120.29,119.73,119.74,5900.0,120.01,120.29,119.73,119.74,5900.0
2020-03-13 11:20:00,119.86,119.91,119.71,119.76,5410.0,119.86,119.91,119.71,119.76,5410.0
2020-03-13 11:25:00,119.73,119.79,119.6,119.64,3340.0,119.73,119.79,119.6,119.64,3340.0
2020-03-13 11:30:00,119.69,119.71,118.66,118.66,10431.0,119.69,119.71,118.66,118.66,10431.0
2020-03-13 11:35:00,118.67,118.69,118.02,118.03,11211.0,118.67,118.69,118.02,118.03,11211.0
2020-03-13 11:40:00,117.78,117.97,116.85,116.88,7673.0,117.78,117.97,116.85,116.88,7673.0
2020-03-13 11:45:00,117.17,117.4,116.74,116.74,6090.0,117.17,117.4,116.74,116.74,6090.0
2020-03-13 11:50:00,116.75,116.91,116.1,116.37,13859.0,116.75,116.91,116.1,116.37,13859.0
2020-03-13 11:55:00,116.38,117.24,116.1,117.24,11626.0,116.38,117.24,116.1,117.24,11626.0
2020-03-13 12:00:00,117.24,117.88,117.24,117.75,17257.0,117.24,117.88,117.24,117.75,17257.0
2020-03-13 12:05:00,117.83,118.11,117.64,118.11,5723.0,117.83,118.11,117.64,118.11,5723.0
2020-03-13 12:10:00,118.0,119.58,118.0,119.58,3922.0,118.0,119.58,118.0,119.58,3922.0
2020-03-13 12:15:00,119.6,120.38,119.48,120.37,3400.0,119.6,120.38,119.48,120.37,3400.0
2020-03-13 12:20:00,120.35,120.75,120.0,120.59,4800.0,120.35,120.75,120.0,120.59,4800.0
2020-03-13 12:25:00,120.5,121.12,120.31,121.12,6219.0,120.5,121.12,120.31,121.12,6219.0
2020-03-13 12:30:00,121.14,123.17,121.05,123.12,3862.0,121.14,123.17,121.05,123.12,3862.0
2020-03-13 12:35:00,123.12,123.77,122.71,123.53,10868.0,123.12,123.77,122.71,123.53,10868.0
2020-03-13 12:40:00,123.56,124.4,123.47,124.39,3052.0,123.56,124.4,123.47,124.39,3052.0
2020-03-13 12:45:00,124.41,124.85,124.24,124.85,11279.0,124.41,124.85,124.24,124.85,11279.0
2020-03-13 12:50:00,125.0,125.93,124.94,125.73,10929.0,125.0,125.93,124.94,125.73,10929.0
2020-03-13 12:55:00,125.45,125.51,124.38,124.38,7129.0,125.45,125.51,124.38,124.38,7129.0
2020-03-13 13:00:00,124.62,124.94,123.34,123.4,6367.0,124.62,124.94,123.34,123.4,6367.0
2020-03-13 13:05:00,123.27,123.53,122.66,123.19,7130.0,123.27,123.53,122.66,123.19,7130.0
2020-03-13 13:10:00,122.85,123.45,122.85,123.41,3208.0,122.85,123.45,122.85,123.41,3208.0
2020-03-13 13:15:00,123.41,123.72,123.16,123.72,3207.0,123.41,123.72,123.16,123.72,3207.0
2020-03-13 13:20:00,123.72,124.28,123.64,124.06,3956.0,123.72,124.28,123.64,124.06,3956.0
2020-03-13 13:25:00,124.27,125.32,124.27,124.98,4900.0,124.27,125.32,124.27,124.98,4900.0
2020-03-13 13:30:00,125.12,125.96,125.12,125.88,2600.0,125.12,125.96,125.12,125.88,2600.0
2020-03-13 13:35:00,125.86,125.88,125.48,125.81,4152.0,125.86,125.88,125.48,125.81,4152.0
2020-03-13 13:40:00,125.81,126.37,125.65,126.35,6143.0,125.81,126.37,125.65,126.35,6143.0
2020-03-13 13:45:00,126.36,126.89,126.36,126.89,7542.0,126.36,126.89,126.36,126.89,7542.0
2020-03-13 13:50:00,126.86,127.81,126.86,127.42,11401.0,126.86,127.81,126.86,127.42,11401.0
2020-03-13 13:55:00,127.42,127.42,126.4,126.57,8720.0,127.42,127.42,126.4,126.57,8720.0
2020-03-13 14:00:00,126.6,126.6,125.23,125.23,7341.0,126.6,126.6,125.23,125.23,7341.0
2020-03-13 14:05:00,125.39,125.71,125.38,125.43,4452.0,125.39,125.71,125.38,125.43,4452.0
2020-03-13 14:10:00,125.43,125.74,124.98,125.16,6861.0,125.43,125.74,124.98,125.16,6861.0
2020-03-13 14:15:00,125.18,125.18,124.99,125.09,4307.0,125.18,125.18,124.99,125.09,4307.0
2020-03-13 14:20:00,125.15,125.72,125.15,125.64,11637.0,125.15,125.72,125.15,125.64,11637.0
2020-03-13 14:25:00,125.78,126.16,125.56,125.97,6441.0,125.78,126.16,125.56,125.97,6441.0
2020-03-13 14:30:00,126.07,126.34,125.98,126.34,8922.0,126.07,126.34,125.98,126.34,8922.0
2020-03-13 14:35:00,126.34,126.6,126.02,126.19,11278.0,126.34,126.6,126.02,126.19,11278.0
2020-03-13 14:40:00,126.32,127.68,126.27,127.46,8529.0,126.32,127.68,126.27,127.46,8529.0
2020-03-13 14:45:00,127.43,127.68,127.43,127.55,10931.0,127.43,127.68,127.43,127.55,10931.0
2020-03-13 14:50:00,127.54,127.54,127.08,127.3,13144.0,127.54,127.54,127.08,127.3,13144.0
2020-03-13 14:55:00,127.4,127.54,127.19,127.38,5184.0,127.4,127.54,127.19,127.38,5184.0
2020-03-13 15:00:00,127.38,127.56,127.13,127.16,14637.0,127.38,127.56,127.13,127.16,14637.0
2020-03-13 15:05:00,127.16,127.24,127.01,127.01,5500.0,127.16,127.24,127.01,127.01,5500.0
2020-03-13 15:10:00,127.03,127.38,127.01,127.38,16956.0,127.03,127.38,127.01,127.38,16956.0
2020-03-13 15:15:00,127.03,127.8,127.03,127.71,14456.0,127.03,127.8,127.03,127.71,14456.0
2020-03-13 15:20:00,127.77,128.89,127.77,128.78,23810.0,127.77,128.89,127.77,128.78,23810.0
2020-03-13 15:25:00,128.87,128.87,128.41,128.55,14259.0,128.87,128.87,128.41,128.55,14259.0
2020-03-13 15:30:00,128.54,128.82,127.27,127.27,19421.0,128.54,128.82,127.27,127.27,19421.0
2020-03-13 15:35:00,127.63,129.65,127.61,129.28,11285.0,127.63,129.65,127.61,129.28,11285.0
2020-03-13 15:40:00,129.21,130.68,129.03,130.35,20271.0,129.21,130.68,129.03,130.35,20271.0
2020-03-13 15:45:00,130.46,131.62,130.3,131.27,27397.0,130.46,131.62,130.3,131.27,27397.0
2020-03-13 15:50:00,131.17,132.34,131.16,131.6,32496.0,131.17,132.34,131.16,131.6,32496.0
2020-03-13 15:55:00,131.59,134.67,130.53,134.42,64073.0,131.59,134.67,130.53,134.42,64073.0
2020-03-16 09:30:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:35:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:40:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:45:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:50:00,119.01,119.01,119.01,119.01,0.0,119.01,119.01,119.01,119.01,0.0
2020-03-16 09:55:00,121.0,124.27,116.0,117.02,46529.0,121.0,124.27,116.0,117.02,46529.0
2020-03-16 10:00:00,117.01,117.54,116.0,116.67,16443.0,117.01,117.54,116.0,116.67,16443.0
2020-03-16 10:05:00,116.06,117.47,116.02,116.7,13630.0,116.06,117.47,116.02,116.7,13630.0
2020-03-16 10:10:00,116.7,116.78,114.37,114.49,23178.0,116.7,116.78,114.37,114.49,23178.0
2020-03-16 10:15:00,114.48,114.67,111.59,111.59,9921.0,114.48,114.67,111.59,111.59,9921.0
2020-03-16 10:20:00,111.62,111.87,110.63,111.56,15593.0,111.62,111.87,110.63,111.56,15593.0
2020-03-16 10:25:00,111.23,112.14,110.49,111.62,17162.0,111.23,112.14,110.49,111.62,17162.0
2020-03-16 10:30:00,111.31,113.73,111.31,113.28,27112.0,111.31,113.73,111.31,113.28,27112.0
2020-03-16 10:35:00,113.39,114.11,112.57,113.08,8077.0,113.39,114.11,112.57,113.08,8077.0
2020-03-16 10:40:00,113.48,113.91,112.7,112.74,7546.0,113.48,113.91,112.7,112.74,7546.0
2020-03-16 10:45:00,112.97,113.16,112.65,112.87,7300.0,112.97,113.16,112.65,112.87,7300.0
2020-03-16 10:50:00,112.96,113.41,112.88,112.99,45969.0,112.96,113.41,112.88,112.99,45969.0
2020-03-16 10:55:00,113.01,115.0,112.8,114.71,11494.0,113.01,115.0,112.8,114.71,11494.0
2020-03-16 11:00:00,114.94,116.3,114.68,115.98,8523.0,114.94,116.3,114.68,115.98,8523.0
2020-03-16 11:05:00,115.95,117.01,115.88,116.86,9530.0,115.95,117.01,115.88,116.86,9530.0
2020-03-16 11:10:00,116.81,117.84,116.8,117.54,16545.0,116.81,117.84,116.8,117.54,16545.0
2020-03-16 11:15:00,117.54,117.79,117.23,117.51,8320.0,117.54,117.79,117.23,117.51,8320.0
2020-03-16 11:20:00,117.68,117.68,116.7,117.32,7700.0,117.68,117.68,116.7,117.32,7700.0
2020-03-16 11:25:00,117.32,117.57,116.1,116.38,5436.0,117.32,117.57,116.1,116.38,5436.0
2020-03-16 11:30:00,116.5,116.76,115.27,115.74,3557.0,116.5,116.76,115.27,115.74,3557.0
2020-03-16 11:35:00,115.33,116.35,115.23,116.35,9897.0,115.33,116.35,115.23,116.35,9897.0
2020-03-16 11:40:00,116.35,116.43,116.15,116.28,8680.0,116.35,116.43,116.15,116.28,8680.0
2020-03-16 11:45:00,116.16,116.74,116.1,116.74,7432.0,116.16,116.74,116.1,116.74,7432.0
2020-03-16 11:50:00,116.97,116.97,116.34,116.94,5712.0,116.97,116.97,116.34,116.94,5712.0
2020-03-16 11:55:00,116.92,117.09,116.63,116.95,5326.0,116.92,117.09,116.63,116.95,5326.0
2020-03-16 12:00:00,116.94,117.21,116.55,116.77,5300.0,116.94,117.21,116.55,116.77,5300.0
2020-03-16 12:05:00,116.75,116.93,116.37,116.73,11467.0,116.75,116.93,116.37,116.73,11467.0
2020-03-16 12:10:00,116.73,117.13,116.59,117.13,9386.0,116.73,117.13,116.59,117.13,9386.0
2020-03-16 12:15:00,117.23,117.28,116.58,116.66,6305.0,117.23,117.28,116.58,116.66,6305.0
2020-03-16 12:20:00,116.64,116.82,116.2,116.36,4340.0,116.64,116.82,116.2,116.36,4340.0
2020-03-16 12:25:00,116.34,116.86,116.32,116.36,7310.0,116.34,116.86,116.32,116.36,7310.0
2020-03-16 12:30:00,116.33,116.63,116.07,116.21,8447.0,116.33,116.63,116.07,116.21,8447.0
2020-03-16 12:35:00,116.41,116.79,116.26,116.51,5192.0,116.41,116.79,116.26,116.51,5192.0
2020-03-16 12:40:00,116.3,116.31,115.02,115.04,5725.0,116.3,116.31,115.02,115.04,5725.0
2020-03-16 12:45:00,115.07,115.23,114.06,114.53,4715.0,115.07,115.23,114.06,114.53,4715.0
2020-03-16 12:50:00,114.01,114.01,112.61,112.77,3197.0,114.01,114.01,112.61,112.77,3197.0
2020-03-16 12:55:00,112.64,112.86,112.0,112.12,15591.0,112.64,112.86,112.0,112.12,15591.0
2020-03-16 13:00:00,112.05,112.05,111.01,111.2,7803.0,112.05,112.05,111.01,111.2,7803.0
2020-03-16 13:05:00,111.2,111.41,110.49,110.98,8901.0,111.2,111.41,110.49,110.98,8901.0
2020-03-16 13:10:00,110.77,111.76,110.77,111.49,9287.0,110.77,111.76,110.77,111.49,9287.0
2020-03-16 13:15:00,111.34,111.4,110.51,110.72,8092.0,111.34,111.4,110.51,110.72,8092.0
2020-03-16 13:20:00,110.71,110.83,110.16,110.43,9932.0,110.71,110.83,110.16,110.43,9932.0
2020-03-16 13:25:00,110.45,110.53,110.0,110.5,19309.0,110.45,110.53,110.0,110.5,19309.0
2020-03-16 13:30:00,110.58,110.69,110.17,110.38,6952.0,110.58,110.69,110.17,110.38,6952.0
2020-03-16 13:35:00,110.61,110.85,110.34,110.34,9335.0,110.61,110.85,110.34,110.34,9335.0
2020-03-16 13:40:00,110.35,110.94,110.34,110.67,4712.0,110.35,110.94,110.34,110.67,4712.0
2020-03-16 13:45:00,110.98,111.01,110.4,110.41,4603.0,110.98,111.01,110.4,110.41,4603.0
2020-03-16 13:50:00,110.56,110.81,110.26,110.55,10590.0,110.56,110.81,110.26,110.55,10590.0
2020-03-16 13:55:00,110.45,110.84,110.25,110.39,3836.0,110.45,110.84,110.25,110.39,3836.0
2020-03-16 14:00:00,110.24,110.46,110.07,110.16,4218.0,110.24,110.46,110.07,110.16,4218.0
2020-03-16 14:05:00,110.45,110.63,110.0,110.0,23496.0,110.45,110.63,110.0,110.0,23496.0
2020-03-16 14:10:00,110.0,110.07,109.59,109.99,37482.0,110.0,110.07,109.59,109.99,37482.0
2020-03-16 14:15:00,109.95,110.09,109.62,109.7,28122.0,109.95,110.09,109.62,109.7,28122.0
2020-03-16 14:20:00,109.7,110.05,109.35,110.0,12529.0,109.7,110.05,109.35,110.0,12529.0
2020-03-16 14:25:00,109.89,111.22,109.79,111.06,30727.0,109.89,111.22,109.79,111.06,30727.0
2020-03-16 14:30:00,111.27,112.44,110.96,112.44,4162.0,111.27,112.44,110.96,112.44,4162.0
2020-03-16 14:35:00,112.41,112.41,111.13,111.19,5768.0,112.41,112.41,111.13,111.19,5768.0
2020-03-16 14:40:00,110.92,110.92,110.27,110.57,4193.0,110.92,110.92,110.27,110.57,4193.0
2020-03-16 14:45:00,110.68,110.91,110.31,110.52,7941.0,110.68,110.91,110.31,110.52,7941.0
2020-03-16 14:50:00,110.69,111.23,110.36,110.81,3893.0,110.69,111.23,110.36,110.81,3893.0
2020-03-16 14:55:00,111.07,111.31,110.8,111.31,4886.0,111.07,111.31,110.8,111.31,4886.0
2020-03-16 15:00:00,111.27,111.52,110.59,110.59,8912.0,111.27,111.52,110.59,110.59,8912.0
2020-03-16 15:05:00,110.8,111.13,110.52,110.79,11815.0,110.8,111.13,110.52,110.79,11815.0
2020-03-16 15:10:00,110.72,111.17,110.71,111.11,7560.0,110.72,111.17,110.71,111.11,7560.0
2020-03-16 15:15:00,110.88,111.62,110.68,111.44,8200.0,110.88,111.62,110.68,111.44,8200.0
2020-03-16 15:20:00,111.44,111.6,110.79,111.11,12065.0,111.44,111.6,110.79,111.11,12065.0
2020-03-16 15:25:00,111.12,111.15,110.68,110.68,3790.0,111.12,111.15,110.68,110.68,3790.0
2020-03-16 15:30:00,110.81,110.85,109.69,109.81,17378.0,110.81,110.85,109.69,109.81,17378.0
2020-03-16 15:35:00,109.81,109.87,109.0,109.04,16207.0,109.81,109.87,109.0,109.04,16207.0
2020-03-16 15:40:00,109.06,110.22,108.95,110.22,29644.0,109.06,110.22,108.95,110.22,29644.0
2020-03-16 15:45:00,110.12,110.31,109.06,109.62,24122.0,110.12,110.31,109.06,109.62,24122.0
2020-03-16 15:50:00,109.67,110.79,109.4,110.58,39013.0,109.67,110.79,109.4,110.58,39013.0
2020-03-16 15:55:00,110.45,110.6,110.0,110.0,58514.0,110.45,110.6,110.0,110.0,58514.0
2020-03-17 09:30:00,112.82,112.82,110.11,110.76,32904.0,112.82,112.82,110.11,110.76,32904.0
2020-03-17 09:35:00,110.89,111.07,106.31,106.31,73574.0,110.89,111.07,106.31,106.31,73574.0
2020-03-17 09:40:00,106.64,106.86,105.11,105.19,19981.0,106.64,106.86,105.11,105.19,19981.0
2020-03-17 09:45:00,105.1,106.4,105.09,105.84,11152.0,105.1,106.4,105.09,105.84,11152.0
2020-03-17 09:50:00,105.84,105.85,104.33,104.91,16600.0,105.84,105.85,104.33,104.91,16600.0
2020-03-17 09:55:00,104.85,106.35,104.59,105.98,30370.0,104.85,106.35,104.59,105.98,30370.0
2020-03-17 10:00:00,105.89,106.33,104.78,105.97,11387.0,105.89,106.33,104.78,105.97,11387.0
2020-03-17 10:05:00,105.98,106.62,105.76,105.89,14172.0,105.98,106.62,105.76,105.89,14172.0
2020-03-17 10:10:00,106.13,108.0,105.31,105.9,21475.0,106.13,108.0,105.31,105.9,21475.0
2020-03-17 10:15:00,105.9,107.31,105.7,107.0,8877.0,105.9,107.31,105.7,107.0,8877.0
2020-03-17 10:20:00,107.01,107.01,106.04,106.39,18412.0,107.01,107.01,106.04,106.39,18412.0
2020-03-17 10:25:00,106.39,107.18,106.38,107.09,14927.0,106.39,107.18,106.38,107.09,14927.0
2020-03-17 10:30:00,107.01,107.86,106.77,106.98,15081.0,107.01,107.86,106.77,106.98,15081.0
2020-03-17 10:35:00,106.98,107.96,106.78,107.54,15512.0,106.98,107.96,106.78,107.54,15512.0
2020-03-17 10:40:00,107.79,109.62,107.79,109.32,3486.0,107.79,109.62,107.79,109.32,3486.0
2020-03-17 10:45:00,109.96,110.74,109.51,110.03,15011.0,109.96,110.74,109.51,110.03,15011.0
2020-03-17 10:50:00,110.12,110.67,109.52,109.76,10816.0,110.12,110.67,109.52,109.76,10816.0
2020-03-17 10:55:00,110.03,111.0,109.79,110.81,12238.0,110.03,111.0,109.79,110.81,12238.0
2020-03-17 11:00:00,111.2,111.2,110.52,110.87,5165.0,111.2,111.2,110.52,110.87,5165.0
2020-03-17 11:05:00,111.32,112.99,111.01,112.99,309781.0,111.32,112.99,111.01,112.99,309781.0
2020-03-17 11:10:00,113.19,114.57,113.18,114.5,8251.0,113.19,114.57,113.18,114.5,8251.0
2020-03-17 11:15:00,114.36,114.95,114.1,114.8,13934.0,114.36,114.95,114.1,114.8,13934.0
2020-03-17 11:20:00,114.63,115.93,114.63,115.64,11265.0,114.63,115.93,114.63,115.64,11265.0
2020-03-17 11:25:00,115.63,118.87,115.39,118.58,19162.0,115.63,118.87,115.39,118.58,19162.0
2020-03-17 11:30:00,118.23,122.03,117.97,119.99,24870.0,118.23,122.03,117.97,119.99,24870.0
2020-03-17 11:35:00,119.99,120.47,119.59,120.22,18081.0,119.99,120.47,119.59,120.22,18081.0
2020-03-17 11:40:00,120.05,120.99,119.59,120.47,12792.0,120.05,120.99,119.59,120.47,12792.0
2020-03-17 11:45:00,120.54,121.71,120.39,121.53,3658.0,120.54,121.71,120.39,121.53,3658.0
2020-03-17 11:50:00,121.5,123.98,121.49,122.5,21860.0,121.5,123.98,121.49,122.5,21860.0
2020-03-17 11:55:00,122.35,122.94,120.75,121.7,12926.0,122.35,122.94,120.75,121.7,12926.0
2020-03-17 12:00:00,121.85,122.41,120.22,120.24,8048.0,121.85,122.41,120.22,120.24,8048.0
2020-03-17 12:05:00,120.77,121.42,120.17,121.12,5359.0,120.77,121.42,120.17,121.12,5359.0
2020-03-17 12:10:00,121.13,121.3,120.02,120.45,5820.0,121.13,121.3,120.02,120.45,5820.0
2020-03-17 12:15:00,120.09,120.09,119.0,119.58,9763.0,120.09,120.09,119.0,119.58,9763.0
2020-03-17 12:20:00,119.36,119.41,118.5,118.52,5709.0,119.36,119.41,118.5,118.52,5709.0
2020-03-17 12:25:00,118.7,118.82,118.36,118.37,1701.0,118.7,118.82,118.36,118.37,1701.0
2020-03-17 12:30:00,118.5,118.73,117.81,118.07,8660.0,118.5,118.73,117.81,118.07,8660.0
2020-03-17 12:35:00,118.18,118.81,117.57,117.82,8314.0,118.18,118.81,117.57,117.82,8314.0
2020-03-17 12:40:00,117.83,117.86,117.31,117.31,5579.0,117.83,117.86,117.31,117.31,5579.0
2020-03-17 12:45:00,117.5,117.52,116.62,116.72,4238.0,117.5,117.52,116.62,116.72,4238.0
2020-03-17 12:50:00,116.63,116.92,115.56,116.0,11694.0,116.63,116.92,115.56,116.0,11694.0
2020-03-17 12:55:00,116.0,116.0,114.85,115.0,5907.0,116.0,116.0,114.85,115.0,5907.0
2020-03-17 13:00:00,114.87,115.18,112.76,112.76,9854.0,114.87,115.18,112.76,112.76,9854.0
2020-03-17 13:05:00,112.35,113.06,110.06,110.35,11804.0,112.35,113.06,110.06,110.35,11804.0
2020-03-17 13:10:00,110.74,111.23,110.44,110.79,3870.0,110.74,111.23,110.44,110.79,3870.0
2020-03-17 13:15:00,110.52,111.8,110.52,111.34,3684.0,110.52,111.8,110.52,111.34,3684.0
2020-03-17 13:20:00,111.63,112.86,111.63,112.72,2651.0,111.63,112.86,111.63,112.72,2651.0
2020-03-17 13:25:00,112.99,112.99,112.45,112.59,4182.0,112.99,112.99,112.45,112.59,4182.0
2020-03-17 13:30:00,112.71,113.61,112.4,113.61,5401.0,112.71,113.61,112.4,113.61,5401.0
2020-03-17 13:35:00,113.76,114.3,113.09,114.0,6535.0,113.76,114.3,113.09,114.0,6535.0
2020-03-17 13:40:00,114.0,114.02,113.75,113.94,4350.0,114.0,114.02,113.75,113.94,4350.0
2020-03-17 13:45:00,113.94,114.98,113.68,114.78,31461.0,113.94,114.98,113.68,114.78,31461.0
2020-03-17 13:50:00,114.9,114.96,113.0,113.78,23785.0,114.9,114.96,113.0,113.78,23785.0
2020-03-17 13:55:00,113.69,113.7,113.12,113.12,1115.0,113.69,113.7,113.12,113.12,1115.0
2020-03-17 14:00:00,113.19,113.48,112.36,112.73,3174.0,113.19,113.48,112.36,112.73,3174.0
2020-03-17 14:05:00,112.68,113.17,112.25,113.0,9610.0,112.68,113.17,112.25,113.0,9610.0
2020-03-17 14:10:00,113.04,113.15,112.71,112.72,6464.0,113.04,113.15,112.71,112.72,6464.0
2020-03-17 14:15:00,112.96,113.1,112.73,112.98,6250.0,112.96,113.1,112.73,112.98,6250.0
2020-03-17 14:20:00,113.01,113.01,111.26,111.36,11314.0,113.01,113.01,111.26,111.36,11314.0
2020-03-17 14:25:00,111.85,112.85,111.63,112.8,1968.0,111.85,112.85,111.63,112.8,1968.0
2020-03-17 14:30:00,112.79,114.1,112.77,113.59,4050.0,112.79,114.1,112.77,113.59,4050.0
2020-03-17 14:35:00,113.8,114.48,113.49,114.08,18759.0,113.8,114.48,113.49,114.08,18759.0
2020-03-17 14:40:00,114.12,114.95,114.09,114.4,5196.0,114.12,114.95,114.09,114.4,5196.0
2020-03-17 14:45:00,114.37,114.7,113.79,113.98,13909.0,114.37,114.7,113.79,113.98,13909.0
2020-03-17 14:50:00,114.08,114.17,113.73,113.84,6676.0,114.08,114.17,113.73,113.84,6676.0
2020-03-17 14:55:00,113.7,114.24,113.6,113.88,9554.0,113.7,114.24,113.6,113.88,9554.0
2020-03-17 15:00:00,113.89,113.93,112.81,113.33,9796.0,113.89,113.93,112.81,113.33,9796.0
2020-03-17 15:05:00,113.08,114.03,112.92,113.78,5975.0,113.08,114.03,112.92,113.78,5975.0
2020-03-17 15:10:00,114.01,114.01,113.14,113.29,4872.0,114.01,114.01,113.14,113.29,4872.0
2020-03-17 15:15:00,113.42,113.42,111.82,111.82,7186.0,113.42,113.42,111.82,111.82,7186.0
2020-03-17 15:20:00,111.88,112.35,111.52,111.98,15378.0,111.88,112.35,111.52,111.98,15378.0
2020-03-17 15:25:00,112.07,112.09,111.6,112.09,10995.0,112.07,112.09,111.6,112.09,10995.0
2020-03-17 15:30:00,111.98,112.12,111.86,112.05,12074.0,111.98,112.12,111.86,112.05,12074.0
2020-03-17 15:35:00,112.02,112.7,111.92,112.61,13296.0,112.02,112.7,111.92,112.61,13296.0
2020-03-17 15:40:00,112.61,112.67,112.38,112.43,11794.0,112.61,112.67,112.38,112.43,11794.0
2020-03-17 15:45:00,112.42,112.57,111.58,111.92,25875.0,112.42,112.57,111.58,111.92,25875.0
2020-03-17 15:50:00,111.89,112.28,111.69,112.01,25657.0,111.89,112.28,111.69,112.01,25657.0
2020-03-17 15:55:00,112.27,112.3,110.73,111.53,76270.0,112.27,112.3,110.73,111.53,76270.0
2020-03-18 09:30:00,104.66,104.66,104.66,104.66,100.0,104.66,104.66,104.66,104.66,100.0
2020-03-18 09:35:00,103.79,103.79,102.02,102.65,23547.0,103.79,103.79,102.02,102.65,23547.0
2020-03-18 09:40:00,102.65,103.0,102.07,102.54,21561.0,102.65,103.0,102.07,102.54,21561.0
2020-03-18 09:45:00,102.49,102.81,101.14,101.76,21168.0,102.49,102.81,101.14,101.76,21168.0
2020-03-18 09:50:00,102.45,103.66,101.5,102.92,20983.0,102.45,103.66,101.5,102.92,20983.0
2020-03-18 09:55:00,103.41,103.95,102.22,102.67,14319.0,103.41,103.95,102.22,102.67,14319.0
2020-03-18 10:00:00,102.34,104.55,102.2,104.55,6332.0,102.34,104.55,102.2,104.55,6332.0
2020-03-18 10:05:00,104.93,105.66,103.67,104.7,7426.0,104.93,105.66,103.67,104.7,7426.0
2020-03-18 10:10:00,104.25,105.06,103.51,104.53,8597.0,104.25,105.06,103.51,104.53,8597.0
2020-03-18 10:15:00,104.71,105.62,104.56,105.54,17085.0,104.71,105.62,104.56,105.54,17085.0
2020-03-18 10:20:00,105.42,105.46,103.91,103.91,5800.0,105.42,105.46,103.91,103.91,5800.0
2020-03-18 10:25:00,104.0,104.76,103.45,103.6,2700.0,104.0,104.76,103.45,103.6,2700.0
2020-03-18 10:30:00,103.67,104.43,103.38,104.1,5080.0,103.67,104.43,103.38,104.1,5080.0
2020-03-18 10:35:00,103.74,103.74,102.88,103.06,26975.0,103.74,103.74,102.88,103.06,26975.0
2020-03-18 10:40:00,102.88,103.26,102.76,103.2,10534.0,102.88,103.26,102.76,103.2,10534.0
2020-03-18 10:45:00,102.95,102.95,101.82,101.83,129708.0,102.95,102.95,101.82,101.83,129708.0
2020-03-18 10:50:00,101.84,102.04,100.51,100.89,142815.0,101.84,102.04,100.51,100.89,142815.0
2020-03-18 10:55:00,100.88,101.69,100.15,101.57,26347.0,100.88,101.69,100.15,101.57,26347.0
2020-03-18 11:00:00,101.28,101.71,100.32,100.48,41502.0,101.28,101.71,100.32,100.48,41502.0
2020-03-18 11:05:00,100.46,100.61,99.71,99.88,221757.0,100.46,100.61,99.71,99.88,221757.0
2020-03-18 11:10:00,99.71,100.53,99.66,99.72,54067.0,99.71,100.53,99.66,99.72,54067.0
2020-03-18 11:15:00,99.73,100.16,99.51,100.08,13944.0,99.73,100.16,99.51,100.08,13944.0
2020-03-18 11:20:00,100.08,100.34,99.5,100.03,10146.0,100.08,100.34,99.5,100.03,10146.0
2020-03-18 11:25:00,99.91,100.08,98.96,98.97,5114.0,99.91,100.08,98.96,98.97,5114.0
2020-03-18 11:30:00,98.97,99.78,98.59,99.51,46918.0,98.97,99.78,98.59,99.51,46918.0
2020-03-18 11:35:00,99.53,99.98,99.01,99.13,31669.0,99.53,99.98,99.01,99.13,31669.0
2020-03-18 11:40:00,99.37,99.51,98.77,98.98,6606.0,99.37,99.51,98.77,98.98,6606.0
2020-03-18 11:45:00,98.88,99.25,98.63,99.14,21680.0,98.88,99.25,98.63,99.14,21680.0
2020-03-18 11:50:00,99.0,100.53,99.0,100.53,23229.0,99.0,100.53,99.0,100.53,23229.0
2020-03-18 11:55:00,100.54,100.8,100.04,100.06,5920.0,100.54,100.8,100.04,100.06,5920.0
2020-03-18 12:00:00,100.06,100.33,98.77,99.0,5275.0,100.06,100.33,98.77,99.0,5275.0
2020-03-18 12:05:00,98.72,98.81,98.31,98.42,6400.0,98.72,98.81,98.31,98.42,6400.0
2020-03-18 12:10:00,98.33,99.35,98.33,99.03,22643.0,98.33,99.35,98.33,99.03,22643.0
2020-03-18 12:15:00,98.51,98.51,96.0,96.01,7182.0,98.51,98.51,96.0,96.01,7182.0
2020-03-18 12:20:00,95.5,96.43,95.5,96.43,6418.0,95.5,96.43,95.5,96.43,6418.0
2020-03-18 12:25:00,96.47,96.75,96.01,96.22,2729.0,96.47,96.75,96.01,96.22,2729.0
2020-03-18 12:30:00,96.41,96.56,95.01,95.01,7229.0,96.41,96.56,95.01,95.01,7229.0
2020-03-18 12:35:00,95.32,95.32,94.3,94.81,9657.0,95.32,95.32,94.3,94.81,9657.0
2020-03-18 12:40:00,94.65,94.82,94.28,94.31,8198.0,94.65,94.82,94.28,94.31,8198.0
2020-03-18 12:45:00,94.36,94.44,92.9,93.15,13603.0,94.36,94.44,92.9,93.15,13603.0
2020-03-18 12:50:00,93.18,93.18,91.64,92.0,14533.0,93.18,93.18,91.64,92.0,14533.0
2020-03-18 12:55:00,92.19,92.19,91.64,91.72,6132.0,92.19,92.19,91.64,91.72,6132.0
2020-03-18 13:00:00,91.72,91.72,91.72,91.72,0.0,91.72,91.72,91.72,91.72,0.0
2020-03-18 13:05:00,91.72,91.72,91.72,91.72,0.0,91.72,91.72,91.72,91.72,0.0
2020-03-18 13:10:00,91.72,91.72,91.72,91.72,0.0,91.72,91.72,91.72,91.72,0.0
2020-03-18 13:15:00,91.0,92.02,90.83,91.87,13496.0,91.0,92.02,90.83,91.87,13496.0
2020-03-18 13:20:00,92.01,92.19,91.75,91.91,23525.0,92.01,92.19,91.75,91.91,23525.0
2020-03-18 13:25:00,92.07,92.07,91.25,91.33,14104.0,92.07,92.07,91.25,91.33,14104.0
2020-03-18 13:30:00,91.65,91.99,91.0,91.28,17231.0,91.65,91.99,91.0,91.28,17231.0
2020-03-18 13:35:00,91.25,93.68,91.16,93.39,7256.0,91.25,93.68,91.16,93.39,7256.0
2020-03-18 13:40:00,93.29,95.42,93.11,94.7,3700.0,93.29,95.42,93.11,94.7,3700.0
2020-03-18 13:45:00,94.51,94.51,92.5,93.53,5971.0,94.51,94.51,92.5,93.53,5971.0
2020-03-18 13:50:00,93.32,93.79,93.13,93.56,11348.0,93.32,93.79,93.13,93.56,11348.0
2020-03-18 13:55:00,93.36,93.39,92.45,93.12,15762.0,93.36,93.39,92.45,93.12,15762.0
2020-03-18 14:00:00,93.06,94.14,93.06,93.83,6585.0,93.06,94.14,93.06,93.83,6585.0
2020-03-18 14:05:00,93.96,94.93,93.34,93.35,8124.0,93.96,94.93,93.34,93.35,8124.0
2020-03-18 14:10:00,93.65,93.9,92.39,92.39,5600.0,93.65,93.9,92.39,92.39,5600.0
2020-03-18 14:15:00,92.38,94.35,92.34,93.46,10221.0,92.38,94.35,92.34,93.46,10221.0
2020-03-18 14:20:00,93.16,93.87,92.9,93.71,8715.0,93.16,93.87,92.9,93.71,8715.0
2020-03-18 14:25:00,93.59,93.86,93.1,93.47,7144.0,93.59,93.86,93.1,93.47,7144.0
2020-03-18 14:30:00,93.86,95.39,93.67,95.21,10431.0,93.86,95.39,93.67,95.21,10431.0
2020-03-18 14:35:00,95.24,97.21,95.24,96.66,7537.0,95.24,97.21,95.24,96.66,7537.0
2020-03-18 14:40:00,97.14,99.52,96.45,99.2,19101.0,97.14,99.52,96.45,99.2,19101.0
2020-03-18 14:45:00,99.2,100.34,98.62,99.95,19849.0,99.2,100.34,98.62,99.95,19849.0
2020-03-18 14:50:00,99.68,100.5,99.3,100.05,19127.0,99.68,100.5,99.3,100.05,19127.0
2020-03-18 14:55:00,100.0,102.67,99.83,101.65,53301.0,100.0,102.67,99.83,101.65,53301.0
2020-03-18 15:00:00,102.3,103.63,101.7,102.15,23270.0,102.3,103.63,101.7,102.15,23270.0
2020-03-18 15:05:00,102.15,102.15,100.99,101.28,11298.0,102.15,102.15,100.99,101.28,11298.0
2020-03-18 15:10:00,101.28,104.53,101.27,103.88,12833.0,101.28,104.53,101.27,103.88,12833.0
2020-03-18 15:15:00,104.42,104.53,103.5,103.97,18520.0,104.42,104.53,103.5,103.97,18520.0
2020-03-18 15:20:00,104.11,104.11,102.42,103.51,20874.0,104.11,104.11,102.42,103.51,20874.0
2020-03-18 15:25:00,103.67,104.23,103.35,103.8,7484.0,103.67,104.23,103.35,103.8,7484.0
2020-03-18 15:30:00,103.91,104.32,102.97,102.97,16008.0,103.91,104.32,102.97,102.97,16008.0
2020-03-18 15:35:00,102.97,103.55,102.65,102.81,12510.0,102.97,103.55,102.65,102.81,12510.0
2020-03-18 15:40:00,102.95,104.88,102.94,104.32,16160.0,102.95,104.88,102.94,104.32,16160.0
2020-03-18 15:45:00,104.16,104.84,102.66,103.43,16651.0,104.16,104.84,102.66,103.43,16651.0
2020-03-18 15:50:00,103.43,104.36,102.53,103.5,25332.0,103.43,104.36,102.53,103.5,25332.0
2020-03-18 15:55:00,103.05,105.0,103.05,104.69,45285.0,103.05,105.0,103.05,104.69,45285.0
2020-03-19 09:30:00,102.9,104.27,101.53,101.53,9740.0,102.9,104.27,101.53,101.53,9740.0
2020-03-19 09:35:00,101.86,104.17,98.0,100.72,35183.0,101.86,104.17,98.0,100.72,35183.0
2020-03-19 09:40:00,98.45,100.48,97.01,97.22,4840.0,98.45,100.48,97.01,97.22,4840.0
2020-03-19 09:45:00,96.82,98.67,95.74,98.67,6524.0,96.82,98.67,95.74,98.67,6524.0
2020-03-19 09:50:00,98.68,100.0,98.51,99.38,4672.0,98.68,100.0,98.51,99.38,4672.0
2020-03-19 09:55:00,99.37,102.94,99.34,102.93,6584.0,99.37,102.94,99.34,102.93,6584.0
2020-03-19 10:00:00,103.04,103.16,101.48,102.2,8443.0,103.04,103.16,101.48,102.2,8443.0
2020-03-19 10:05:00,101.86,104.0,101.63,104.0,8800.0,101.86,104.0,101.63,104.0,8800.0
2020-03-19 10:10:00,104.09,104.5,103.21,104.5,5000.0,104.09,104.5,103.21,104.5,5000.0
2020-03-19 10:15:00,104.56,106.34,104.55,105.32,14277.0,104.56,106.34,104.55,105.32,14277.0
2020-03-19 10:20:00,104.85,105.83,103.06,104.59,6615.0,104.85,105.83,103.06,104.59,6615.0
2020-03-19 10:25:00,104.61,104.96,103.27,103.59,4402.0,104.61,104.96,103.27,103.59,4402.0
2020-03-19 10:30:00,103.63,104.9,103.27,104.55,13062.0,103.63,104.9,103.27,104.55,13062.0
2020-03-19 10:35:00,104.83,105.75,104.44,105.04,10776.0,104.83,105.75,104.44,105.04,10776.0
2020-03-19 10:40:00,104.89,105.35,104.35,104.94,4086.0,104.89,105.35,104.35,104.94,4086.0
2020-03-19 10:45:00,105.29,105.29,104.19,104.35,2528.0,105.29,105.29,104.19,104.35,2528.0
2020-03-19 10:50:00,104.27,104.37,102.26,102.26,2100.0,104.27,104.37,102.26,102.26,2100.0
2020-03-19 10:55:00,101.5,104.27,101.49,104.27,7677.0,101.5,104.27,101.49,104.27,7677.0
2020-03-19 11:00:00,104.7,105.01,102.86,102.86,8365.0,104.7,105.01,102.86,102.86,8365.0
2020-03-19 11:05:00,102.81,103.26,101.53,101.53,3193.0,102.81,103.26,101.53,101.53,3193.0
2020-03-19 11:10:00,102.72,102.72,101.84,102.32,2613.0,102.72,102.72,101.84,102.32,2613.0
2020-03-19 11:15:00,102.69,103.4,102.09,103.23,9115.0,102.69,103.4,102.09,103.23,9115.0
2020-03-19 11:20:00,103.97,103.97,103.46,103.63,3254.0,103.97,103.97,103.46,103.63,3254.0
2020-03-19 11:25:00,103.42,105.25,103.42,104.53,5530.0,103.42,105.25,103.42,104.53,5530.0
2020-03-19 11:30:00,104.88,105.99,104.53,105.99,16788.0,104.88,105.99,104.53,105.99,16788.0
2020-03-19 11:35:00,105.98,108.56,105.98,108.56,3574.0,105.98,108.56,105.98,108.56,3574.0
2020-03-19 11:40:00,108.08,108.99,106.68,107.68,7136.0,108.08,108.99,106.68,107.68,7136.0
2020-03-19 11:45:00,107.21,107.66,106.69,107.0,2365.0,107.21,107.66,106.69,107.0,2365.0
2020-03-19 11:50:00,107.23,107.5,105.87,107.48,13948.0,107.23,107.5,105.87,107.48,13948.0
2020-03-19 11:55:00,107.63,108.39,106.9,108.27,9577.0,107.63,108.39,106.9,108.27,9577.0
2020-03-19 12:00:00,107.09,107.99,106.64,107.94,9456.0,107.09,107.99,106.64,107.94,9456.0
2020-03-19 12:05:00,108.0,108.79,107.11,108.52,15603.0,108.0,108.79,107.11,108.52,15603.0
2020-03-19 12:10:00,108.25,108.8,107.25,108.29,10516.0,108.25,108.8,107.25,108.29,10516.0
2020-03-19 12:15:00,108.43,108.78,108.03,108.2,4891.0,108.43,108.78,108.03,108.2,4891.0
2020-03-19 12:20:00,108.37,108.87,108.01,108.59,13810.0,108.37,108.87,108.01,108.59,13810.0
2020-03-19 12:25:00,108.54,108.99,107.54,108.52,7867.0,108.54,108.99,107.54,108.52,7867.0
2020-03-19 12:30:00,109.55,109.8,107.82,108.23,4270.0,109.55,109.8,107.82,108.23,4270.0
2020-03-19 12:35:00,107.69,109.49,107.68,109.48,12400.0,107.69,109.49,107.68,109.48,12400.0
2020-03-19 12:40:00,109.54,111.57,109.24,111.56,17495.0,109.54,111.57,109.24,111.56,17495.0
2020-03-19 12:45:00,111.71,111.97,110.69,110.69,3714.0,111.71,111.97,110.69,110.69,3714.0
2020-03-19 12:50:00,109.86,112.04,109.86,111.71,5084.0,109.86,112.04,109.86,111.71,5084.0
2020-03-19 12:55:00,111.95,112.5,111.55,111.55,4655.0,111.95,112.5,111.55,111.55,4655.0
2020-03-19 13:00:00,111.79,113.0,111.79,112.97,7238.0,111.79,113.0,111.79,112.97,7238.0
2020-03-19 13:05:00,112.4,112.95,112.13,112.39,4500.0,112.4,112.95,112.13,112.39,4500.0
2020-03-19 13:10:00,112.67,113.0,111.88,112.37,4304.0,112.67,113.0,111.88,112.37,4304.0
2020-03-19 13:15:00,112.71,113.74,111.89,113.34,19103.0,112.71,113.74,111.89,113.34,19103.0
2020-03-19 13:20:00,113.25,114.57,113.06,113.34,7101.0,113.25,114.57,113.06,113.34,7101.0
2020-03-19 13:25:00,113.1,113.7,111.85,113.04,9481.0,113.1,113.7,111.85,113.04,9481.0
2020-03-19 13:30:00,112.75,114.52,112.74,113.0,15280.0,112.75,114.52,112.74,113.0,15280.0
2020-03-19 13:35:00,112.86,113.08,111.58,112.16,6969.0,112.86,113.08,111.58,112.16,6969.0
2020-03-19 13:40:00,112.35,113.84,112.16,112.9,3811.0,112.35,113.84,112.16,112.9,3811.0
2020-03-19 13:45:00,112.7,113.78,112.7,113.45,10690.0,112.7,113.78,112.7,113.45,10690.0
2020-03-19 13:50:00,113.6,114.0,113.45,114.0,6282.0,113.6,114.0,113.45,114.0,6282.0
2020-03-19 13:55:00,113.84,113.99,112.94,113.66,10197.0,113.84,113.99,112.94,113.66,10197.0
2020-03-19 14:00:00,113.94,114.11,113.71,113.84,21669.0,113.94,114.11,113.71,113.84,21669.0
2020-03-19 14:05:00,113.84,113.94,113.18,113.72,16859.0,113.84,113.94,113.18,113.72,16859.0
2020-03-19 14:10:00,113.6,115.19,113.6,114.7,24563.0,113.6,115.19,113.6,114.7,24563.0
2020-03-19 14:15:00,114.79,114.79,114.44,114.62,3547.0,114.79,114.79,114.44,114.62,3547.0
2020-03-19 14:20:00,114.6,115.45,114.24,115.45,5976.0,114.6,115.45,114.24,115.45,5976.0
2020-03-19 14:25:00,115.22,115.22,113.9,114.75,9962.0,115.22,115.22,113.9,114.75,9962.0
2020-03-19 14:30:00,114.89,115.3,114.62,114.62,18065.0,114.89,115.3,114.62,114.62,18065.0
2020-03-19 14:35:00,114.62,114.96,114.25,114.71,6200.0,114.62,114.96,114.25,114.71,6200.0
2020-03-19 14:40:00,114.78,115.0,113.08,113.08,9707.0,114.78,115.0,113.08,113.08,9707.0
2020-03-19 14:45:00,113.34,113.34,111.51,112.39,3235.0,113.34,113.34,111.51,112.39,3235.0
2020-03-19 14:50:00,112.41,112.98,111.92,112.35,13658.0,112.41,112.98,111.92,112.35,13658.0
2020-03-19 14:55:00,112.34,113.31,112.01,113.31,18465.0,112.34,113.31,112.01,113.31,18465.0
2020-03-19 15:00:00,113.32,114.24,112.48,113.55,15529.0,113.32,114.24,112.48,113.55,15529.0
2020-03-19 15:05:00,113.72,114.0,113.31,113.53,23709.0,113.72,114.0,113.31,113.53,23709.0
2020-03-19 15:10:00,113.53,114.26,113.26,113.78,21922.0,113.53,114.26,113.26,113.78,21922.0
2020-03-19 15:15:00,113.76,114.97,113.7,114.29,12664.0,113.76,114.97,113.7,114.29,12664.0
2020-03-19 15:20:00,114.29,114.78,113.9,114.16,10566.0,114.29,114.78,113.9,114.16,10566.0
2020-03-19 15:25:00,114.16,114.93,114.16,114.73,16532.0,114.16,114.93,114.16,114.73,16532.0
2020-03-19 15:30:00,114.83,115.5,113.94,115.23,18598.0,114.83,115.5,113.94,115.23,18598.0
2020-03-19 15:35:00,115.47,116.7,115.04,116.08,21084.0,115.47,116.7,115.04,116.08,21084.0
2020-03-19 15:40:00,116.23,118.08,116.06,117.53,43261.0,116.23,118.08,116.06,117.53,43261.0
2020-03-19 15:45:00,117.67,118.15,116.59,116.88,33185.0,117.67,118.15,116.59,116.88,33185.0
2020-03-19 15:50:00,116.98,116.98,115.39,115.77,34163.0,116.98,116.98,115.39,115.77,34163.0
2020-03-19 15:55:00,115.68,117.37,110.14,116.25,97301.0,115.68,117.37,110.14,116.25,97301.0
2020-03-20 09:30:00,120.4,121.29,118.07,119.14,70190.0,120.4,121.29,118.07,119.14,70190.0
2020-03-20 09:35:00,119.14,121.49,118.51,120.43,52793.0,119.14,121.49,118.51,120.43,52793.0
2020-03-20 09:40:00,119.76,121.66,119.51,119.8,33257.0,119.76,121.66,119.51,119.8,33257.0
2020-03-20 09:45:00,119.91,121.13,119.16,120.76,13350.0,119.91,121.13,119.16,120.76,13350.0
2020-03-20 09:50:00,120.76,121.18,120.27,120.49,14020.0,120.76,121.18,120.27,120.49,14020.0
2020-03-20 09:55:00,121.14,121.51,120.69,121.0,41373.0,121.14,121.51,120.69,121.0,41373.0
2020-03-20 10:00:00,121.25,121.69,120.78,121.29,26200.0,121.25,121.69,120.78,121.29,26200.0
2020-03-20 10:05:00,121.3,121.36,119.0,119.0,8494.0,121.3,121.36,119.0,119.0,8494.0
2020-03-20 10:10:00,118.87,120.66,118.81,120.66,9759.0,118.87,120.66,118.81,120.66,9759.0
2020-03-20 10:15:00,120.68,121.47,119.78,120.5,31647.0,120.68,121.47,119.78,120.5,31647.0
2020-03-20 10:20:00,120.78,123.18,120.37,122.87,16166.0,120.78,123.18,120.37,122.87,16166.0
2020-03-20 10:25:00,122.97,124.27,122.48,123.67,12532.0,122.97,124.27,122.48,123.67,12532.0
2020-03-20 10:30:00,123.63,125.73,123.25,125.22,9677.0,123.63,125.73,123.25,125.22,9677.0
2020-03-20 10:35:00,125.53,125.53,123.17,123.54,9558.0,125.53,125.53,123.17,123.54,9558.0
2020-03-20 10:40:00,123.8,125.5,122.07,123.24,67606.0,123.8,125.5,122.07,123.24,67606.0
2020-03-20 10:45:00,123.25,123.25,122.26,123.03,17807.0,123.25,123.25,122.26,123.03,17807.0
2020-03-20 10:50:00,123.07,124.95,122.94,124.43,23382.0,123.07,124.95,122.94,124.43,23382.0
2020-03-20 10:55:00,124.09,124.95,123.67,124.69,4599.0,124.09,124.95,123.67,124.69,4599.0
2020-03-20 11:00:00,125.0,126.99,124.75,126.3,29687.0,125.0,126.99,124.75,126.3,29687.0
2020-03-20 11:05:00,126.12,127.18,125.46,126.61,53990.0,126.12,127.18,125.46,126.61,53990.0
2020-03-20 11:10:00,126.61,127.39,126.06,127.23,16808.0,126.61,127.39,126.06,127.23,16808.0
2020-03-20 11:15:00,127.23,127.7,125.73,125.73,46384.0,127.23,127.7,125.73,125.73,46384.0
2020-03-20 11:20:00,125.73,125.73,123.18,123.32,15275.0,125.73,125.73,123.18,123.32,15275.0
2020-03-20 11:25:00,123.32,125.01,121.71,124.86,8111.0,123.32,125.01,121.71,124.86,8111.0
2020-03-20 11:30:00,124.21,124.78,122.83,124.78,9300.0,124.21,124.78,122.83,124.78,9300.0
2020-03-20 11:35:00,124.53,125.56,124.19,124.82,4556.0,124.53,125.56,124.19,124.82,4556.0
2020-03-20 11:40:00,124.82,125.72,124.51,125.21,6361.0,124.82,125.72,124.51,125.21,6361.0
2020-03-20 11:45:00,125.36,126.06,124.5,125.33,16570.0,125.36,126.06,124.5,125.33,16570.0
2020-03-20 11:50:00,125.56,126.0,123.91,124.67,11916.0,125.56,126.0,123.91,124.67,11916.0
2020-03-20 11:55:00,124.63,124.81,123.61,124.81,2800.0,124.63,124.81,123.61,124.81,2800.0
2020-03-20 12:00:00,124.81,125.99,124.07,125.33,10290.0,124.81,125.99,124.07,125.33,10290.0
2020-03-20 12:05:00,125.25,125.25,122.21,122.84,10126.0,125.25,125.25,122.21,122.84,10126.0
2020-03-20 12:10:00,122.95,123.68,122.36,123.37,16855.0,122.95,123.68,122.36,123.37,16855.0
2020-03-20 12:15:00,123.35,123.76,119.98,120.17,22777.0,123.35,123.76,119.98,120.17,22777.0
2020-03-20 12:20:00,120.34,120.83,118.85,119.13,29643.0,120.34,120.83,118.85,119.13,29643.0
2020-03-20 12:25:00,119.13,120.58,118.6,120.25,30992.0,119.13,120.58,118.6,120.25,30992.0
2020-03-20 12:30:00,120.26,124.21,120.25,124.21,18763.0,120.26,124.21,120.25,124.21,18763.0
2020-03-20 12:35:00,124.07,124.52,121.31,121.72,27605.0,124.07,124.52,121.31,121.72,27605.0
2020-03-20 12:40:00,121.23,121.6,118.75,120.74,17366.0,121.23,121.6,118.75,120.74,17366.0
2020-03-20 12:45:00,120.51,121.06,118.51,120.76,23882.0,120.51,121.06,118.51,120.76,23882.0
2020-03-20 12:50:00,120.47,121.99,120.47,121.47,14321.0,120.47,121.99,120.47,121.47,14321.0
2020-03-20 12:55:00,121.79,123.92,121.79,122.44,28990.0,121.79,123.92,121.79,122.44,28990.0
2020-03-20 13:00:00,122.64,123.25,122.05,122.91,12144.0,122.64,123.25,122.05,122.91,12144.0
2020-03-20 13:05:00,121.9,123.92,121.9,123.44,7042.0,121.9,123.92,121.9,123.44,7042.0
2020-03-20 13:10:00,123.79,124.89,123.45,124.29,14770.0,123.79,124.89,123.45,124.29,14770.0
2020-03-20 13:15:00,124.3,124.92,123.91,124.27,30188.0,124.3,124.92,123.91,124.27,30188.0
2020-03-20 13:20:00,124.08,124.43,122.62,122.69,19474.0,124.08,124.43,122.62,122.69,19474.0
2020-03-20 13:25:00,122.83,122.91,121.65,122.64,15736.0,122.83,122.91,121.65,122.64,15736.0
2020-03-20 13:30:00,122.43,123.57,122.42,123.15,11100.0,122.43,123.57,122.42,123.15,11100.0
2020-03-20 13:35:00,122.75,123.25,122.2,122.62,3500.0,122.75,123.25,122.2,122.62,3500.0
2020-03-20 13:40:00,122.61,123.36,122.09,122.87,10950.0,122.61,123.36,122.09,122.87,10950.0
2020-03-20 13:45:00,122.87,123.5,121.89,122.1,20094.0,122.87,123.5,121.89,122.1,20094.0
2020-03-20 13:50:00,121.66,123.07,121.66,122.67,13911.0,121.66,123.07,121.66,122.67,13911.0
2020-03-20 13:55:00,122.65,123.56,122.61,122.95,15985.0,122.65,123.56,122.61,122.95,15985.0
2020-03-20 14:00:00,123.25,123.49,122.31,123.1,15764.0,123.25,123.49,122.31,123.1,15764.0
2020-03-20 14:05:00,123.11,123.8,122.71,122.99,5700.0,123.11,123.8,122.71,122.99,5700.0
2020-03-20 14:10:00,123.12,123.37,121.59,122.67,18034.0,123.12,123.37,121.59,122.67,18034.0
2020-03-20 14:15:00,122.65,122.82,120.16,120.52,16411.0,122.65,122.82,120.16,120.52,16411.0
2020-03-20 14:20:00,121.33,121.53,120.23,120.68,11411.0,121.33,121.53,120.23,120.68,11411.0
2020-03-20 14:25:00,120.48,121.14,120.04,121.14,6764.0,120.48,121.14,120.04,121.14,6764.0
2020-03-20 14:30:00,121.09,121.3,120.19,120.77,9511.0,121.09,121.3,120.19,120.77,9511.0
2020-03-20 14:35:00,120.54,121.31,119.47,119.66,5074.0,120.54,121.31,119.47,119.66,5074.0
2020-03-20 14:40:00,119.57,119.61,118.8,118.8,5843.0,119.57,119.61,118.8,118.8,5843.0
2020-03-20 14:45:00,119.04,120.14,118.42,119.44,7465.0,119.04,120.14,118.42,119.44,7465.0
2020-03-20 14:50:00,119.11,119.26,116.52,116.52,6553.0,119.11,119.26,116.52,116.52,6553.0
2020-03-20 14:55:00,116.74,118.35,116.01,118.35,18913.0,116.74,118.35,116.01,118.35,18913.0
2020-03-20 15:00:00,118.55,118.76,117.72,118.43,14746.0,118.55,118.76,117.72,118.43,14746.0
2020-03-20 15:05:00,118.06,118.95,117.87,118.5,14282.0,118.06,118.95,117.87,118.5,14282.0
2020-03-20 15:10:00,118.08,119.15,117.24,117.99,25165.0,118.08,119.15,117.24,117.99,25165.0
2020-03-20 15:15:00,118.14,118.73,117.23,117.29,34921.0,118.14,118.73,117.23,117.29,34921.0
2020-03-20 15:20:00,117.43,118.72,116.98,118.43,40873.0,117.43,118.72,116.98,118.43,40873.0
2020-03-20 15:25:00,118.45,119.24,117.81,119.23,11992.0,118.45,119.24,117.81,119.23,11992.0
2020-03-20 15:30:00,119.45,119.99,118.65,119.64,11592.0,119.45,119.99,118.65,119.64,11592.0
2020-03-20 15:35:00,119.53,119.53,117.23,118.4,35387.0,119.53,119.53,117.23,118.4,35387.0
2020-03-20 15:40:00,118.4,119.48,117.71,118.56,56813.0,118.4,119.48,117.71,118.56,56813.0
2020-03-20 15:45:00,118.85,119.59,118.03,118.89,44981.0,118.85,119.59,118.03,118.89,44981.0
2020-03-20 15:50:00,118.87,119.64,117.32,118.12,34860.0,118.87,119.64,117.32,118.12,34860.0
2020-03-20 15:55:00,118.12,118.59,116.55,117.22,50965.0,118.12,118.59,116.55,117.22,50965.0
2020-03-23 09:30:00,117.3,118.39,116.57,116.82,19262.0,117.3,118.39,116.57,116.82,19262.0
2020-03-23 09:35:00,116.83,117.56,113.08,113.13,19037.0,116.83,117.56,113.08,113.13,19037.0
2020-03-23 09:40:00,113.03,113.03,111.11,111.56,5326.0,113.03,113.03,111.11,111.56,5326.0
2020-03-23 09:45:00,110.96,115.0,110.96,114.41,21627.0,110.96,115.0,110.96,114.41,21627.0
2020-03-23 09:50:00,115.0,115.0,113.8,114.66,5451.0,115.0,115.0,113.8,114.66,5451.0
2020-03-23 09:55:00,114.94,117.73,114.94,117.15,34150.0,114.94,117.73,114.94,117.15,34150.0
2020-03-23 10:00:00,117.48,118.27,114.23,114.23,20726.0,117.48,118.27,114.23,114.23,20726.0
2020-03-23 10:05:00,114.78,118.76,114.26,116.96,8660.0,114.78,118.76,114.26,116.96,8660.0
2020-03-23 10:10:00,116.93,119.61,116.92,118.8,3010.0,116.93,119.61,116.92,118.8,3010.0
2020-03-23 10:15:00,118.86,119.46,116.13,117.05,6440.0,118.86,119.46,116.13,117.05,6440.0
2020-03-23 10:20:00,116.54,116.54,114.88,116.2,5735.0,116.54,116.54,114.88,116.2,5735.0
2020-03-23 10:25:00,116.42,118.37,116.34,117.1,7610.0,116.42,118.37,116.34,117.1,7610.0
2020-03-23 10:30:00,117.02,117.63,116.43,116.64,4261.0,117.02,117.63,116.43,116.64,4261.0
2020-03-23 10:35:00,117.27,117.44,115.49,116.52,2700.0,117.27,117.44,115.49,116.52,2700.0
2020-03-23 10:40:00,116.97,117.0,116.06,116.81,12655.0,116.97,117.0,116.06,116.81,12655.0
2020-03-23 10:45:00,116.81,116.81,114.99,114.99,14257.0,116.81,116.81,114.99,114.99,14257.0
2020-03-23 10:50:00,115.4,115.4,112.68,112.68,5261.0,115.4,115.4,112.68,112.68,5261.0
2020-03-23 10:55:00,112.72,113.37,111.56,112.56,6933.0,112.72,113.37,111.56,112.56,6933.0
2020-03-23 11:00:00,112.45,112.48,111.59,111.59,2900.0,112.45,112.48,111.59,111.59,2900.0
2020-03-23 11:05:00,111.89,112.78,111.28,111.52,12480.0,111.89,112.78,111.28,111.52,12480.0
2020-03-23 11:10:00,111.55,112.0,111.04,111.34,4525.0,111.55,112.0,111.04,111.34,4525.0
2020-03-23 11:15:00,111.48,111.71,110.61,110.88,3862.0,111.48,111.71,110.61,110.88,3862.0
2020-03-23 11:20:00,110.74,111.2,108.59,108.69,5442.0,110.74,111.2,108.59,108.69,5442.0
2020-03-23 11:25:00,108.02,109.07,108.02,109.07,4450.0,108.02,109.07,108.02,109.07,4450.0
2020-03-23 11:30:00,108.3,110.19,108.3,110.19,6627.0,108.3,110.19,108.3,110.19,6627.0
2020-03-23 11:35:00,109.49,109.71,108.75,108.98,4100.0,109.49,109.71,108.75,108.98,4100.0
2020-03-23 11:40:00,108.61,109.0,106.34,106.86,10460.0,108.61,109.0,106.34,106.86,10460.0
2020-03-23 11:45:00,106.39,107.42,106.39,107.42,7486.0,106.39,107.42,106.39,107.42,7486.0
2020-03-23 11:50:00,107.33,107.57,106.12,106.12,23034.0,107.33,107.57,106.12,106.12,23034.0
2020-03-23 11:55:00,106.36,106.81,105.05,106.64,9315.0,106.36,106.81,105.05,106.64,9315.0
2020-03-23 12:00:00,106.58,108.77,106.58,108.09,8980.0,106.58,108.77,106.58,108.09,8980.0
2020-03-23 12:05:00,107.71,107.99,105.76,105.76,6665.0,107.71,107.99,105.76,105.76,6665.0
2020-03-23 12:10:00,105.74,106.04,105.07,106.01,9761.0,105.74,106.04,105.07,106.01,9761.0
2020-03-23 12:15:00,106.01,106.2,105.02,106.14,18144.0,106.01,106.2,105.02,106.14,18144.0
2020-03-23 12:20:00,106.27,107.46,106.21,107.39,12620.0,106.27,107.46,106.21,107.39,12620.0
2020-03-23 12:25:00,107.25,107.69,106.0,106.0,5926.0,107.25,107.69,106.0,106.0,5926.0
2020-03-23 12:30:00,105.61,106.45,105.5,106.45,2126.0,105.61,106.45,105.5,106.45,2126.0
2020-03-23 12:35:00,106.51,108.0,106.51,108.0,4713.0,106.51,108.0,106.51,108.0,4713.0
2020-03-23 12:40:00,107.65,108.66,107.42,108.38,6550.0,107.65,108.66,107.42,108.38,6550.0
2020-03-23 12:45:00,108.25,109.66,108.18,109.66,7553.0,108.25,109.66,108.18,109.66,7553.0
2020-03-23 12:50:00,109.89,109.96,108.84,109.02,4209.0,109.89,109.96,108.84,109.02,4209.0
2020-03-23 12:55:00,108.95,110.87,108.95,110.28,3944.0,108.95,110.87,108.95,110.28,3944.0
2020-03-23 13:00:00,110.15,110.34,109.13,109.4,1963.0,110.15,110.34,109.13,109.4,1963.0
2020-03-23 13:05:00,109.25,110.39,109.12,109.73,5699.0,109.25,110.39,109.12,109.73,5699.0
2020-03-23 13:10:00,109.86,110.83,109.86,110.83,4741.0,109.86,110.83,109.86,110.83,4741.0
2020-03-23 13:15:00,111.31,111.31,109.49,109.87,1900.0,111.31,111.31,109.49,109.87,1900.0
2020-03-23 13:20:00,109.56,110.3,109.56,109.66,2600.0,109.56,110.3,109.56,109.66,2600.0
2020-03-23 13:25:00,109.2,109.2,108.22,108.9,4284.0,109.2,109.2,108.22,108.9,4284.0
2020-03-23 13:30:00,108.49,110.14,108.38,110.14,11209.0,108.49,110.14,108.38,110.14,11209.0
2020-03-23 13:35:00,109.97,110.29,109.2,109.38,11606.0,109.97,110.29,109.2,109.38,11606.0
2020-03-23 13:40:00,109.24,109.95,108.73,108.73,15800.0,109.24,109.95,108.73,108.73,15800.0
2020-03-23 13:45:00,108.39,109.41,108.23,109.4,5997.0,108.39,109.41,108.23,109.4,5997.0
2020-03-23 13:50:00,109.69,109.91,108.12,108.52,12496.0,109.69,109.91,108.12,108.52,12496.0
2020-03-23 13:55:00,108.3,108.3,106.01,106.78,9872.0,108.3,108.3,106.01,106.78,9872.0
2020-03-23 14:00:00,106.51,107.29,106.18,107.29,6902.0,106.51,107.29,106.18,107.29,6902.0
2020-03-23 14:05:00,107.85,108.83,107.43,107.59,5048.0,107.85,108.83,107.43,107.59,5048.0
2020-03-23 14:10:00,107.31,107.83,107.11,107.55,3273.0,107.31,107.83,107.11,107.55,3273.0
2020-03-23 14:15:00,107.32,108.6,107.32,108.6,6100.0,107.32,108.6,107.32,108.6,6100.0
2020-03-23 14:20:00,107.99,107.99,107.02,107.06,2775.0,107.99,107.99,107.02,107.06,2775.0
2020-03-23 14:25:00,107.23,107.67,107.01,107.67,3059.0,107.23,107.67,107.01,107.67,3059.0
2020-03-23 14:30:00,108.01,108.04,107.06,107.09,3700.0,108.01,108.04,107.06,107.09,3700.0
2020-03-23 14:35:00,107.05,107.85,106.79,107.6,8397.0,107.05,107.85,106.79,107.6,8397.0
2020-03-23 14:40:00,107.79,107.99,107.52,107.73,3495.0,107.79,107.99,107.52,107.73,3495.0
2020-03-23 14:45:00,107.89,108.78,107.54,108.48,7200.0,107.89,108.78,107.54,108.48,7200.0
2020-03-23 14:50:00,108.66,108.76,106.35,106.51,4400.0,108.66,108.76,106.35,106.51,4400.0
2020-03-23 14:55:00,106.69,107.64,106.68,107.1,8603.0,106.69,107.64,106.68,107.1,8603.0
2020-03-23 15:00:00,106.71,107.57,106.36,107.42,8252.0,106.71,107.57,106.36,107.42,8252.0
2020-03-23 15:05:00,107.34,107.79,107.24,107.45,3790.0,107.34,107.79,107.24,107.45,3790.0
2020-03-23 15:10:00,107.39,107.48,106.99,107.48,5201.0,107.39,107.48,106.99,107.48,5201.0
2020-03-23 15:15:00,107.5,107.93,107.47,107.59,5400.0,107.5,107.93,107.47,107.59,5400.0
2020-03-23 15:20:00,107.48,107.59,106.01,106.17,15292.0,107.48,107.59,106.01,106.17,15292.0
2020-03-23 15:25:00,106.08,106.54,105.76,106.46,10266.0,106.08,106.54,105.76,106.46,10266.0
2020-03-23 15:30:00,106.36,106.59,105.88,105.88,9949.0,106.36,106.59,105.88,105.88,9949.0
2020-03-23 15:35:00,105.87,106.38,105.77,106.13,17720.0,105.87,106.38,105.77,106.13,17720.0
2020-03-23 15:40:00,106.18,107.01,106.01,107.0,14984.0,106.18,107.01,106.01,107.0,14984.0
2020-03-23 15:45:00,107.0,107.03,106.23,106.79,34040.0,107.0,107.03,106.23,106.79,34040.0
2020-03-23 15:50:00,106.79,108.81,106.68,108.39,25702.0,106.79,108.81,106.68,108.39,25702.0
2020-03-23 15:55:00,108.5,109.29,108.09,108.1,37426.0,108.5,109.29,108.09,108.1,37426.0
2020-03-24 09:30:00,113.16,115.52,112.72,115.52,10109.0,113.16,115.52,112.72,115.52,10109.0
2020-03-24 09:35:00,115.54,116.43,114.6,115.3,7541.0,115.54,116.43,114.6,115.3,7541.0
2020-03-24 09:40:00,115.63,115.64,113.65,113.66,11419.0,115.63,115.64,113.65,113.66,11419.0
2020-03-24 09:45:00,113.82,115.5,113.82,115.1,16273.0,113.82,115.5,113.82,115.1,16273.0
2020-03-24 09:50:00,115.2,115.87,114.95,115.87,11411.0,115.2,115.87,114.95,115.87,11411.0
2020-03-24 09:55:00,115.63,115.71,113.47,114.26,11815.0,115.63,115.71,113.47,114.26,11815.0
2020-03-24 10:00:00,114.11,114.78,113.19,114.18,6090.0,114.11,114.78,113.19,114.18,6090.0
2020-03-24 10:05:00,114.99,116.53,114.73,115.26,10267.0,114.99,116.53,114.73,115.26,10267.0
2020-03-24 10:10:00,115.52,115.62,114.49,115.33,5430.0,115.52,115.62,114.49,115.33,5430.0
2020-03-24 10:15:00,115.6,115.97,114.69,114.76,10857.0,115.6,115.97,114.69,114.76,10857.0
2020-03-24 10:20:00,114.85,116.27,114.78,116.27,10846.0,114.85,116.27,114.78,116.27,10846.0
2020-03-24 10:25:00,116.43,117.54,116.12,116.62,14119.0,116.43,117.54,116.12,116.62,14119.0
2020-03-24 10:30:00,116.84,117.97,116.63,117.79,29702.0,116.84,117.97,116.63,117.79,29702.0
2020-03-24 10:35:00,117.7,117.85,117.26,117.62,9425.0,117.7,117.85,117.26,117.62,9425.0
2020-03-24 10:40:00,117.31,118.25,117.3,117.73,8504.0,117.31,118.25,117.3,117.73,8504.0
2020-03-24 10:45:00,117.8,117.83,117.12,117.5,32529.0,117.8,117.83,117.12,117.5,32529.0
2020-03-24 10:50:00,117.58,117.94,117.04,117.4,11906.0,117.58,117.94,117.04,117.4,11906.0
2020-03-24 10:55:00,117.49,117.52,116.75,117.12,22055.0,117.49,117.52,116.75,117.12,22055.0
2020-03-24 11:00:00,117.21,117.97,117.19,117.8,2220.0,117.21,117.97,117.19,117.8,2220.0
2020-03-24 11:05:00,117.65,117.65,116.81,117.16,9168.0,117.65,117.65,116.81,117.16,9168.0
2020-03-24 11:10:00,117.97,118.92,117.39,118.55,1900.0,117.97,118.92,117.39,118.55,1900.0
2020-03-24 11:15:00,118.3,118.37,117.93,118.0,2202.0,118.3,118.37,117.93,118.0,2202.0
2020-03-24 11:20:00,118.11,118.65,118.11,118.65,6708.0,118.11,118.65,118.11,118.65,6708.0
2020-03-24 11:25:00,118.77,121.12,118.76,120.25,13791.0,118.77,121.12,118.76,120.25,13791.0
2020-03-24 11:30:00,120.04,120.39,119.52,120.09,18084.0,120.04,120.39,119.52,120.09,18084.0
2020-03-24 11:35:00,120.7,120.7,120.17,120.3,9470.0,120.7,120.7,120.17,120.3,9470.0
2020-03-24 11:40:00,120.28,120.58,120.18,120.29,3900.0,120.28,120.58,120.18,120.29,3900.0
2020-03-24 11:45:00,120.22,121.2,120.22,121.2,5819.0,120.22,121.2,120.22,121.2,5819.0
2020-03-24 11:50:00,121.49,121.52,120.89,121.52,11698.0,121.49,121.52,120.89,121.52,11698.0
2020-03-24 11:55:00,121.9,122.77,121.84,122.77,11115.0,121.9,122.77,121.84,122.77,11115.0
2020-03-24 12:00:00,122.77,122.77,122.3,122.32,2459.0,122.77,122.77,122.3,122.32,2459.0
2020-03-24 12:05:00,122.29,123.67,122.05,123.12,14857.0,122.29,123.67,122.05,123.12,14857.0
2020-03-24 12:10:00,123.06,124.0,122.62,123.9,1100.0,123.06,124.0,122.62,123.9,1100.0
2020-03-24 12:15:00,122.8,123.41,122.7,123.17,9579.0,122.8,123.41,122.7,123.17,9579.0
2020-03-24 12:20:00,122.91,123.44,122.9,123.39,11169.0,122.91,123.44,122.9,123.39,11169.0
2020-03-24 12:25:00,123.19,123.5,122.99,123.5,10091.0,123.19,123.5,122.99,123.5,10091.0
2020-03-24 12:30:00,123.34,123.63,123.21,123.62,4315.0,123.34,123.63,123.21,123.62,4315.0
2020-03-24 12:35:00,123.61,124.78,123.42,124.78,15005.0,123.61,124.78,123.42,124.78,15005.0
2020-03-24 12:40:00,123.95,124.87,123.69,123.78,20602.0,123.95,124.87,123.69,123.78,20602.0
2020-03-24 12:45:00,123.92,124.47,123.68,124.33,11934.0,123.92,124.47,123.68,124.33,11934.0
2020-03-24 12:50:00,124.14,125.62,124.04,125.62,17700.0,124.14,125.62,124.04,125.62,17700.0
2020-03-24 12:55:00,125.77,126.46,125.33,126.28,7302.0,125.77,126.46,125.33,126.28,7302.0
2020-03-24 13:00:00,125.83,126.52,125.74,125.93,24266.0,125.83,126.52,125.74,125.93,24266.0
2020-03-24 13:05:00,125.93,126.14,125.51,125.58,38230.0,125.93,126.14,125.51,125.58,38230.0
2020-03-24 13:10:00,125.6,125.84,124.66,125.73,32900.0,125.6,125.84,124.66,125.73,32900.0
2020-03-24 13:15:00,125.62,126.07,125.62,125.83,6449.0,125.62,126.07,125.62,125.83,6449.0
2020-03-24 13:20:00,125.75,125.9,124.42,125.39,13938.0,125.75,125.9,124.42,125.39,13938.0
2020-03-24 13:25:00,125.38,125.92,124.71,125.7,9612.0,125.38,125.92,124.71,125.7,9612.0
2020-03-24 13:30:00,125.69,126.13,125.53,125.71,19212.0,125.69,126.13,125.53,125.71,19212.0
2020-03-24 13:35:00,126.09,126.13,125.71,125.83,8802.0,126.09,126.13,125.71,125.83,8802.0
2020-03-24 13:40:00,125.86,126.32,125.62,126.07,22791.0,125.86,126.32,125.62,126.07,22791.0
2020-03-24 13:45:00,125.85,126.03,124.59,124.85,15400.0,125.85,126.03,124.59,124.85,15400.0
2020-03-24 13:50:00,125.07,125.94,124.66,125.26,20163.0,125.07,125.94,124.66,125.26,20163.0
2020-03-24 13:55:00,125.35,125.73,123.91,123.91,5429.0,125.35,125.73,123.91,123.91,5429.0
2020-03-24 14:00:00,124.0,124.01,122.83,122.85,6825.0,124.0,124.01,122.83,122.85,6825.0
2020-03-24 14:05:00,122.94,122.94,121.93,122.11,3800.0,122.94,122.94,121.93,122.11,3800.0
2020-03-24 14:10:00,122.33,122.36,121.84,121.92,7092.0,122.33,122.36,121.84,121.92,7092.0
2020-03-24 14:15:00,121.92,123.94,121.71,123.24,15653.0,121.92,123.94,121.71,123.24,15653.0
2020-03-24 14:20:00,123.47,124.05,123.19,123.8,3440.0,123.47,124.05,123.19,123.8,3440.0
2020-03-24 14:25:00,123.76,124.14,123.29,124.14,9659.0,123.76,124.14,123.29,124.14,9659.0
2020-03-24 14:30:00,123.81,123.95,123.15,123.25,11420.0,123.81,123.95,123.15,123.25,11420.0
2020-03-24 14:35:00,123.46,124.48,123.46,124.48,6540.0,123.46,124.48,123.46,124.48,6540.0
2020-03-24 14:40:00,124.31,124.38,123.97,124.34,6834.0,124.31,124.38,123.97,124.34,6834.0
2020-03-24 14:45:00,124.36,124.95,123.44,123.56,10759.0,124.36,124.95,123.44,123.56,10759.0
2020-03-24 14:50:00,123.56,125.08,123.56,124.88,6033.0,123.56,125.08,123.56,124.88,6033.0
2020-03-24 14:55:00,125.0,126.44,124.82,126.23,15933.0,125.0,126.44,124.82,126.23,15933.0
2020-03-24 15:00:00,126.2,126.51,125.98,126.51,23100.0,126.2,126.51,125.98,126.51,23100.0
2020-03-24 15:05:00,126.34,126.7,126.11,126.13,15334.0,126.34,126.7,126.11,126.13,15334.0
2020-03-24 15:10:00,126.28,126.44,126.04,126.39,9232.0,126.28,126.44,126.04,126.39,9232.0
2020-03-24 15:15:00,126.44,126.73,126.1,126.11,12985.0,126.44,126.73,126.1,126.11,12985.0
2020-03-24 15:20:00,126.11,126.8,126.0,126.65,7760.0,126.11,126.8,126.0,126.65,7760.0
2020-03-24 15:25:00,126.53,126.69,126.4,126.68,5762.0,126.53,126.69,126.4,126.68,5762.0
2020-03-24 15:30:00,126.65,127.5,126.65,127.41,8638.0,126.65,127.5,126.65,127.41,8638.0
2020-03-24 15:35:00,127.46,127.46,126.88,127.32,18178.0,127.46,127.46,126.88,127.32,18178.0
2020-03-24 15:40:00,127.14,128.34,127.05,128.11,34663.0,127.14,128.34,127.05,128.11,34663.0
2020-03-24 15:45:00,128.25,129.0,128.13,128.4,43705.0,128.25,129.0,128.13,128.4,43705.0
2020-03-24 15:50:00,128.45,128.98,128.4,128.76,45973.0,128.45,128.98,128.4,128.76,45973.0
2020-03-24 15:55:00,128.73,129.45,128.47,129.22,66300.0,128.73,129.45,128.47,129.22,66300.0
2020-03-25 09:30:00,131.7,139.93,131.57,139.65,71914.0,131.7,139.93,131.57,139.65,71914.0
2020-03-25 09:35:00,139.28,140.8,137.6,137.6,27200.0,139.28,140.8,137.6,137.6,27200.0
2020-03-25 09:40:00,137.38,141.0,136.69,138.81,79154.0,137.38,141.0,136.69,138.81,79154.0
2020-03-25 09:45:00,138.75,141.07,138.0,140.03,24355.0,138.75,141.07,138.0,140.03,24355.0
2020-03-25 09:50:00,140.13,141.33,138.28,138.49,30348.0,140.13,141.33,138.28,138.49,30348.0
2020-03-25 09:55:00,138.47,138.86,136.48,136.93,16745.0,138.47,138.86,136.48,136.93,16745.0
2020-03-25 10:00:00,137.13,138.11,133.81,133.9,20509.0,137.13,138.11,133.81,133.9,20509.0
2020-03-25 10:05:00,133.67,137.44,133.67,135.76,27448.0,133.67,137.44,133.67,135.76,27448.0
2020-03-25 10:10:00,136.19,136.93,133.39,134.09,44345.0,136.19,136.93,133.39,134.09,44345.0
2020-03-25 10:15:00,133.74,136.48,133.74,136.05,11419.0,133.74,136.48,133.74,136.05,11419.0
2020-03-25 10:20:00,136.28,137.28,136.06,137.03,16259.0,136.28,137.28,136.06,137.03,16259.0
2020-03-25 10:25:00,137.1,137.17,136.22,136.79,7802.0,137.1,137.17,136.22,136.79,7802.0
2020-03-25 10:30:00,136.66,139.0,136.65,138.99,8575.0,136.66,139.0,136.65,138.99,8575.0
2020-03-25 10:35:00,138.98,139.54,137.43,139.38,14781.0,138.98,139.54,137.43,139.38,14781.0
2020-03-25 10:40:00,139.39,141.06,139.38,139.93,24323.0,139.39,141.06,139.38,139.93,24323.0
2020-03-25 10:45:00,139.73,140.74,139.14,139.78,9500.0,139.73,140.74,139.14,139.78,9500.0
2020-03-25 10:50:00,139.5,140.91,139.13,139.5,6592.0,139.5,140.91,139.13,139.5,6592.0
2020-03-25 10:55:00,139.83,142.14,139.66,141.9,15018.0,139.83,142.14,139.66,141.9,15018.0
2020-03-25 11:00:00,142.39,142.59,140.12,140.65,38776.0,142.39,142.59,140.12,140.65,38776.0
2020-03-25 11:05:00,140.58,141.2,140.36,140.43,20401.0,140.58,141.2,140.36,140.43,20401.0
2020-03-25 11:10:00,140.7,140.99,140.04,140.06,19857.0,140.7,140.99,140.04,140.06,19857.0
2020-03-25 11:15:00,140.24,141.98,140.0,141.88,9161.0,140.24,141.98,140.0,141.88,9161.0
2020-03-25 11:20:00,141.97,143.97,139.94,140.52,59089.0,141.97,143.97,139.94,140.52,59089.0
2020-03-25 11:25:00,140.79,140.79,139.85,140.14,5494.0,140.79,140.79,139.85,140.14,5494.0
2020-03-25 11:30:00,140.12,141.27,139.96,141.27,14030.0,140.12,141.27,139.96,141.27,14030.0
2020-03-25 11:35:00,140.9,141.24,139.62,140.72,31883.0,140.9,141.24,139.62,140.72,31883.0
2020-03-25 11:40:00,140.84,141.45,139.74,140.69,15940.0,140.84,141.45,139.74,140.69,15940.0
2020-03-25 11:45:00,140.53,144.16,140.4,143.53,6271.0,140.53,144.16,140.4,143.53,6271.0
2020-03-25 11:50:00,143.77,143.77,141.69,141.75,5902.0,143.77,143.77,141.69,141.75,5902.0
2020-03-25 11:55:00,141.87,142.91,141.75,142.5,5575.0,141.87,142.91,141.75,142.5,5575.0
2020-03-25 12:00:00,142.86,144.02,142.5,143.34,10058.0,142.86,144.02,142.5,143.34,10058.0
2020-03-25 12:05:00,143.33,143.62,142.73,143.5,29505.0,143.33,143.62,142.73,143.5,29505.0
2020-03-25 12:10:00,143.43,144.0,142.75,144.0,5600.0,143.43,144.0,142.75,144.0,5600.0
2020-03-25 12:15:00,144.18,144.75,143.8,144.24,11200.0,144.18,144.75,143.8,144.24,11200.0
2020-03-25 12:20:00,144.1,144.95,143.88,144.91,10375.0,144.1,144.95,143.88,144.91,10375.0
2020-03-25 12:25:00,144.99,145.96,144.82,145.47,9460.0,144.99,145.96,144.82,145.47,9460.0
2020-03-25 12:30:00,145.05,146.0,144.58,145.89,16034.0,145.05,146.0,144.58,145.89,16034.0
2020-03-25 12:35:00,145.89,145.89,144.22,145.44,22895.0,145.89,145.89,144.22,145.44,22895.0
2020-03-25 12:40:00,145.07,145.11,144.42,145.09,6820.0,145.07,145.11,144.42,145.09,6820.0
2020-03-25 12:45:00,145.19,145.8,145.08,145.77,9107.0,145.19,145.8,145.08,145.77,9107.0
2020-03-25 12:50:00,145.69,146.14,144.88,145.07,7517.0,145.69,146.14,144.88,145.07,7517.0
2020-03-25 12:55:00,145.25,145.34,143.75,144.32,29817.0,145.25,145.34,143.75,144.32,29817.0
2020-03-25 13:00:00,144.38,144.82,144.26,144.6,3424.0,144.38,144.82,144.26,144.6,3424.0
2020-03-25 13:05:00,144.72,145.52,144.37,145.52,3532.0,144.72,145.52,144.37,145.52,3532.0
2020-03-25 13:10:00,145.45,145.71,145.05,145.13,1603.0,145.45,145.71,145.05,145.13,1603.0
2020-03-25 13:15:00,145.14,145.26,144.49,144.7,3622.0,145.14,145.26,144.49,144.7,3622.0
2020-03-25 13:20:00,145.14,145.29,144.74,145.28,3436.0,145.14,145.29,144.74,145.28,3436.0
2020-03-25 13:25:00,145.28,145.28,143.34,143.39,8023.0,145.28,145.28,143.34,143.39,8023.0
2020-03-25 13:30:00,143.63,143.82,143.24,143.72,9512.0,143.63,143.82,143.24,143.72,9512.0
2020-03-25 13:35:00,143.72,145.19,143.4,145.19,23793.0,143.72,145.19,143.4,145.19,23793.0
2020-03-25 13:40:00,145.3,145.45,145.07,145.23,22446.0,145.3,145.45,145.07,145.23,22446.0
2020-03-25 13:45:00,145.45,146.96,145.45,146.29,12962.0,145.45,146.96,145.45,146.29,12962.0
2020-03-25 13:50:00,145.95,147.55,145.85,146.11,8205.0,145.95,147.55,145.85,146.11,8205.0
2020-03-25 13:55:00,146.33,146.73,145.35,145.7,17072.0,146.33,146.73,145.35,145.7,17072.0
2020-03-25 14:00:00,145.93,146.04,143.88,143.93,4694.0,145.93,146.04,143.88,143.93,4694.0
2020-03-25 14:05:00,143.84,145.12,143.35,144.33,5361.0,143.84,145.12,143.35,144.33,5361.0
2020-03-25 14:10:00,144.34,146.1,144.13,145.9,8428.0,144.34,146.1,144.13,145.9,8428.0
2020-03-25 14:15:00,146.13,147.1,145.91,146.75,15215.0,146.13,147.1,145.91,146.75,15215.0
2020-03-25 14:20:00,146.84,147.77,146.4,146.48,18431.0,146.84,147.77,146.4,146.48,18431.0
2020-03-25 14:25:00,146.55,146.82,145.32,146.01,25127.0,146.55,146.82,145.32,146.01,25127.0
2020-03-25 14:30:00,146.16,146.16,144.83,145.23,4551.0,146.16,146.16,144.83,145.23,4551.0
2020-03-25 14:35:00,144.99,147.5,144.88,147.5,13484.0,144.99,147.5,144.88,147.5,13484.0
2020-03-25 14:40:00,147.51,147.65,146.69,147.63,22103.0,147.51,147.65,146.69,147.63,22103.0
2020-03-25 14:45:00,147.61,148.41,146.61,146.62,17283.0,147.61,148.41,146.61,146.62,17283.0
2020-03-25 14:50:00,146.59,147.55,145.84,147.14,10189.0,146.59,147.55,145.84,147.14,10189.0
2020-03-25 14:55:00,147.45,147.92,146.64,147.0,5208.0,147.45,147.92,146.64,147.0,5208.0
2020-03-25 15:00:00,146.83,147.59,145.72,146.58,7228.0,146.83,147.59,145.72,146.58,7228.0
2020-03-25 15:05:00,146.47,147.12,146.17,146.75,16801.0,146.47,147.12,146.17,146.75,16801.0
2020-03-25 15:10:00,146.35,146.5,144.8,145.69,16637.0,146.35,146.5,144.8,145.69,16637.0
2020-03-25 15:15:00,145.39,145.39,142.69,142.69,3700.0,145.39,145.39,142.69,142.69,3700.0
2020-03-25 15:20:00,142.74,142.84,139.62,141.12,23984.0,142.74,142.84,139.62,141.12,23984.0
2020-03-25 15:25:00,140.75,141.85,139.5,140.82,17468.0,140.75,141.85,139.5,140.82,17468.0
2020-03-25 15:30:00,141.06,142.54,140.91,140.98,15908.0,141.06,142.54,140.91,140.98,15908.0
2020-03-25 15:35:00,140.96,141.27,140.42,140.97,10506.0,140.96,141.27,140.42,140.97,10506.0
2020-03-25 15:40:00,140.63,141.24,137.57,138.22,27372.0,140.63,141.24,137.57,138.22,27372.0
2020-03-25 15:45:00,138.16,139.6,137.33,138.33,50259.0,138.16,139.6,137.33,138.33,50259.0
2020-03-25 15:50:00,138.57,138.57,135.14,135.77,51224.0,138.57,138.57,135.14,135.77,51224.0
2020-03-25 15:55:00,136.11,137.05,135.48,136.12,60984.0,136.11,137.05,135.48,136.12,60984.0
2020-03-26 09:30:00,137.64,141.6,137.64,139.99,18852.0,137.64,141.6,137.64,139.99,18852.0
2020-03-26 09:35:00,140.0,140.88,139.49,140.88,13165.0,140.0,140.88,139.49,140.88,13165.0
2020-03-26 09:40:00,141.44,142.58,140.71,141.68,2464.0,141.44,142.58,140.71,141.68,2464.0
2020-03-26 09:45:00,142.1,144.01,140.93,144.0,4500.0,142.1,144.01,140.93,144.0,4500.0
2020-03-26 09:50:00,144.01,144.49,142.61,144.28,11692.0,144.01,144.49,142.61,144.28,11692.0
2020-03-26 09:55:00,144.73,145.76,144.36,145.13,5245.0,144.73,145.76,144.36,145.13,5245.0
2020-03-26 10:00:00,144.79,144.79,142.05,142.05,9809.0,144.79,144.79,142.05,142.05,9809.0
2020-03-26 10:05:00,142.23,143.24,141.09,141.09,7271.0,142.23,143.24,141.09,141.09,7271.0
2020-03-26 10:10:00,141.98,142.71,141.08,142.34,3044.0,141.98,142.71,141.08,142.34,3044.0
2020-03-26 10:15:00,142.84,144.99,142.81,144.88,26376.0,142.84,144.99,142.81,144.88,26376.0
2020-03-26 10:20:00,144.65,144.87,142.67,142.67,5000.0,144.65,144.87,142.67,142.67,5000.0
2020-03-26 10:25:00,143.75,143.76,142.01,142.25,4895.0,143.75,143.76,142.01,142.25,4895.0
2020-03-26 10:30:00,142.38,144.98,141.49,144.48,7263.0,142.38,144.98,141.49,144.48,7263.0
2020-03-26 10:35:00,144.55,144.68,142.01,142.48,4000.0,144.55,144.68,142.01,142.48,4000.0
2020-03-26 10:40:00,142.03,143.86,142.03,143.86,4050.0,142.03,143.86,142.03,143.86,4050.0
2020-03-26 10:45:00,143.92,144.07,142.37,142.66,3730.0,143.92,144.07,142.37,142.66,3730.0
2020-03-26 10:50:00,142.47,143.12,140.75,142.0,8080.0,142.47,143.12,140.75,142.0,8080.0
2020-03-26 10:55:00,141.61,144.09,141.1,143.92,2200.0,141.61,144.09,141.1,143.92,2200.0
2020-03-26 11:00:00,143.92,144.3,143.25,143.56,3300.0,143.92,144.3,143.25,143.56,3300.0
2020-03-26 11:05:00,144.08,144.41,143.32,143.33,4509.0,144.08,144.41,143.32,143.33,4509.0
2020-03-26 11:10:00,143.24,144.4,143.24,143.86,5000.0,143.24,144.4,143.24,143.86,5000.0
2020-03-26 11:15:00,143.55,145.0,143.55,144.66,6283.0,143.55,145.0,143.55,144.66,6283.0
2020-03-26 11:20:00,145.07,145.33,144.69,145.33,10689.0,145.07,145.33,144.69,145.33,10689.0
2020-03-26 11:25:00,145.83,147.25,145.83,147.1,9224.0,145.83,147.25,145.83,147.1,9224.0
2020-03-26 11:30:00,147.1,147.53,145.26,145.26,13405.0,147.1,147.53,145.26,145.26,13405.0
2020-03-26 11:35:00,145.39,146.93,145.17,146.53,4000.0,145.39,146.93,145.17,146.53,4000.0
2020-03-26 11:40:00,146.25,147.01,146.25,146.87,4150.0,146.25,147.01,146.25,146.87,4150.0
2020-03-26 11:45:00,147.04,148.67,146.89,148.67,20923.0,147.04,148.67,146.89,148.67,20923.0
2020-03-26 11:50:00,148.5,148.5,147.26,147.26,6623.0,148.5,148.5,147.26,147.26,6623.0
2020-03-26 11:55:00,146.86,147.27,145.18,145.18,3857.0,146.86,147.27,145.18,145.18,3857.0
2020-03-26 12:00:00,145.99,146.2,144.9,145.13,2213.0,145.99,146.2,144.9,145.13,2213.0
2020-03-26 12:05:00,145.17,145.17,143.47,143.47,2264.0,145.17,145.17,143.47,143.47,2264.0
2020-03-26 12:10:00,143.72,143.87,141.18,141.18,5360.0,143.72,143.87,141.18,141.18,5360.0
2020-03-26 12:15:00,141.2,142.3,141.2,141.98,2311.0,141.2,142.3,141.2,141.98,2311.0
2020-03-26 12:20:00,142.26,142.62,142.12,142.61,7334.0,142.26,142.62,142.12,142.61,7334.0
2020-03-26 12:25:00,142.84,143.17,142.03,143.11,7554.0,142.84,143.17,142.03,143.11,7554.0
2020-03-26 12:30:00,142.87,143.15,142.01,143.15,4445.0,142.87,143.15,142.01,143.15,4445.0
2020-03-26 12:35:00,143.25,143.26,142.5,143.0,5000.0,143.25,143.26,142.5,143.0,5000.0
2020-03-26 12:40:00,142.89,143.18,142.65,142.86,8012.0,142.89,143.18,142.65,142.86,8012.0
2020-03-26 12:45:00,142.43,143.15,142.43,143.09,5478.0,142.43,143.15,142.43,143.09,5478.0
2020-03-26 12:50:00,143.25,143.32,142.59,143.0,7435.0,143.25,143.32,142.59,143.0,7435.0
2020-03-26 12:55:00,142.86,144.52,142.81,144.09,5223.0,142.86,144.52,142.81,144.09,5223.0
2020-03-26 13:00:00,143.99,144.23,143.23,143.79,3222.0,143.99,144.23,143.23,143.79,3222.0
2020-03-26 13:05:00,143.53,143.63,142.51,142.83,4700.0,143.53,143.63,142.51,142.83,4700.0
2020-03-26 13:10:00,142.77,142.99,142.32,142.74,2474.0,142.77,142.99,142.32,142.74,2474.0
2020-03-26 13:15:00,142.5,143.03,142.45,143.03,6025.0,142.5,143.03,142.45,143.03,6025.0
2020-03-26 13:20:00,142.74,143.04,142.36,142.71,7348.0,142.74,143.04,142.36,142.71,7348.0
2020-03-26 13:25:00,142.76,142.85,142.29,142.85,8439.0,142.76,142.85,142.29,142.85,8439.0
2020-03-26 13:30:00,142.64,142.76,141.87,142.58,13831.0,142.64,142.76,141.87,142.58,13831.0
2020-03-26 13:35:00,142.32,143.12,142.32,143.0,9879.0,142.32,143.12,142.32,143.0,9879.0
2020-03-26 13:40:00,142.96,144.29,142.86,143.88,24344.0,142.96,144.29,142.86,143.88,24344.0
2020-03-26 13:45:00,143.78,143.78,141.87,141.87,8970.0,143.78,143.78,141.87,141.87,8970.0
2020-03-26 13:50:00,142.21,142.22,141.6,141.75,25176.0,142.21,142.22,141.6,141.75,25176.0
2020-03-26 13:55:00,141.88,141.88,140.5,141.04,7560.0,141.88,141.88,140.5,141.04,7560.0
2020-03-26 14:00:00,141.26,142.31,141.26,141.69,11640.0,141.26,142.31,141.26,141.69,11640.0
2020-03-26 14:05:00,141.84,142.58,141.8,141.97,3617.0,141.84,142.58,141.8,141.97,3617.0
2020-03-26 14:10:00,141.97,142.18,140.5,141.18,5714.0,141.97,142.18,140.5,141.18,5714.0
2020-03-26 14:15:00,141.6,141.67,141.04,141.04,4300.0,141.6,141.67,141.04,141.04,4300.0
2020-03-26 14:20:00,141.22,142.01,140.82,142.0,8170.0,141.22,142.01,140.82,142.0,8170.0
2020-03-26 14:25:00,142.57,142.99,142.1,142.56,3785.0,142.57,142.99,142.1,142.56,3785.0
2020-03-26 14:30:00,142.49,143.04,142.01,142.88,49330.0,142.49,143.04,142.01,142.88,49330.0
2020-03-26 14:35:00,142.88,143.0,142.35,143.0,7900.0,142.88,143.0,142.35,143.0,7900.0
2020-03-26 14:40:00,142.92,142.92,141.78,142.15,3795.0,142.92,142.92,141.78,142.15,3795.0
2020-03-26 14:45:00,141.84,142.16,141.78,142.12,2400.0,141.84,142.16,141.78,142.12,2400.0
2020-03-26 14:50:00,141.85,142.09,141.68,141.69,3878.0,141.85,142.09,141.68,141.69,3878.0
2020-03-26 14:55:00,141.96,142.33,141.49,142.18,10206.0,141.96,142.33,141.49,142.18,10206.0
2020-03-26 15:00:00,142.03,142.81,141.51,141.52,13774.0,142.03,142.81,141.51,141.52,13774.0
2020-03-26 15:05:00,141.55,142.45,141.39,141.8,11813.0,141.55,142.45,141.39,141.8,11813.0
2020-03-26 15:10:00,141.87,142.41,141.14,142.41,9495.0,141.87,142.41,141.14,142.41,9495.0
2020-03-26 15:15:00,142.45,142.45,141.68,141.7,16233.0,142.45,142.45,141.68,141.7,16233.0
2020-03-26 15:20:00,141.9,142.99,141.89,142.9,17218.0,141.9,142.99,141.89,142.9,17218.0
2020-03-26 15:25:00,143.08,143.53,141.42,142.08,20673.0,143.08,143.53,141.42,142.08,20673.0
2020-03-26 15:30:00,142.08,142.26,141.4,141.93,9874.0,142.08,142.26,141.4,141.93,9874.0
2020-03-26 15:35:00,142.04,142.41,141.5,142.28,43950.0,142.04,142.41,141.5,142.28,43950.0
2020-03-26 15:40:00,142.28,143.77,142.05,143.31,21151.0,142.28,143.77,142.05,143.31,21151.0
2020-03-26 15:45:00,143.0,143.61,142.24,142.86,30469.0,143.0,143.61,142.24,142.86,30469.0
2020-03-26 15:50:00,143.0,143.46,142.73,142.91,52419.0,143.0,143.46,142.73,142.91,52419.0
2020-03-26 15:55:00,143.0,143.19,141.85,141.85,99269.0,143.0,143.19,141.85,141.85,99269.0
2020-03-27 09:30:00,136.9,137.17,135.28,135.51,34010.0,136.9,137.17,135.28,135.51,34010.0
2020-03-27 09:35:00,136.06,136.28,134.22,135.39,21094.0,136.06,136.28,134.22,135.39,21094.0
2020-03-27 09:40:00,135.39,135.92,133.59,134.08,12272.0,135.39,135.92,133.59,134.08,12272.0
2020-03-27 09:45:00,133.6,133.61,132.53,133.44,6499.0,133.6,133.61,132.53,133.44,6499.0
2020-03-27 09:50:00,133.84,133.85,132.05,132.05,16471.0,133.84,133.85,132.05,132.05,16471.0
2020-03-27 09:55:00,132.39,133.32,131.04,131.05,8830.0,132.39,133.32,131.04,131.05,8830.0
2020-03-27 10:00:00,131.32,131.99,130.64,131.26,9327.0,131.32,131.99,130.64,131.26,9327.0
2020-03-27 10:05:00,131.29,132.23,131.29,131.88,9008.0,131.29,132.23,131.29,131.88,9008.0
2020-03-27 10:10:00,131.72,132.43,130.67,131.32,19603.0,131.72,132.43,130.67,131.32,19603.0
2020-03-27 10:15:00,131.08,131.9,130.73,131.13,21554.0,131.08,131.9,130.73,131.13,21554.0
2020-03-27 10:20:00,131.16,132.08,130.85,131.82,16991.0,131.16,132.08,130.85,131.82,16991.0
2020-03-27 10:25:00,131.92,132.32,130.89,132.04,21850.0,131.92,132.32,130.89,132.04,21850.0
2020-03-27 10:30:00,132.04,132.36,131.4,131.98,12596.0,132.04,132.36,131.4,131.98,12596.0
2020-03-27 10:35:00,132.35,133.0,132.31,132.99,51341.0,132.35,133.0,132.31,132.99,51341.0
2020-03-27 10:40:00,133.06,133.07,132.65,132.65,1802.0,133.06,133.07,132.65,132.65,1802.0
2020-03-27 10:45:00,132.6,132.6,131.87,132.1,16394.0,132.6,132.6,131.87,132.1,16394.0
2020-03-27 10:50:00,132.07,132.1,130.95,131.21,36240.0,132.07,132.1,130.95,131.21,36240.0
2020-03-27 10:55:00,131.21,131.63,130.96,131.63,4620.0,131.21,131.63,130.96,131.63,4620.0
2020-03-27 11:00:00,131.32,132.96,131.32,132.96,2025.0,131.32,132.96,131.32,132.96,2025.0
2020-03-27 11:05:00,132.61,133.77,132.34,133.75,5614.0,132.61,133.77,132.34,133.75,5614.0
2020-03-27 11:10:00,133.63,133.66,132.37,132.7,8183.0,133.63,133.66,132.37,132.7,8183.0
2020-03-27 11:15:00,132.85,133.87,132.73,133.12,35021.0,132.85,133.87,132.73,133.12,35021.0
2020-03-27 11:20:00,133.06,133.06,131.48,131.48,5643.0,133.06,133.06,131.48,131.48,5643.0
2020-03-27 11:25:00,131.81,132.67,131.81,132.33,5300.0,131.81,132.67,131.81,132.33,5300.0
2020-03-27 11:30:00,132.1,132.47,132.03,132.03,6550.0,132.1,132.47,132.03,132.03,6550.0
2020-03-27 11:35:00,132.12,132.12,131.48,131.53,126810.0,132.12,132.12,131.48,131.53,126810.0
2020-03-27 11:40:00,131.46,131.46,130.62,130.72,15342.0,131.46,131.46,130.62,130.72,15342.0
2020-03-27 11:45:00,131.05,131.23,130.72,130.72,4948.0,131.05,131.23,130.72,130.72,4948.0
2020-03-27 11:50:00,130.81,131.33,130.66,130.73,32284.0,130.81,131.33,130.66,130.73,32284.0
2020-03-27 11:55:00,130.7,131.71,130.59,131.19,12479.0,130.7,131.71,130.59,131.19,12479.0
2020-03-27 12:00:00,131.01,131.19,130.67,130.72,5377.0,131.01,131.19,130.67,130.72,5377.0
2020-03-27 12:05:00,130.88,131.06,130.57,130.74,2200.0,130.88,131.06,130.57,130.74,2200.0
2020-03-27 12:10:00,130.75,130.84,130.74,130.8,800.0,130.75,130.84,130.74,130.8,800.0
2020-03-27 12:15:00,130.92,131.15,130.78,130.99,16200.0,130.92,131.15,130.78,130.99,16200.0
2020-03-27 12:20:00,130.99,131.44,130.94,131.44,128577.0,130.99,131.44,130.94,131.44,128577.0
2020-03-27 12:25:00,131.58,131.91,131.58,131.73,1531.0,131.58,131.91,131.58,131.73,1531.0
2020-03-27 12:30:00,131.8,132.73,131.58,132.47,4895.0,131.8,132.73,131.58,132.47,4895.0
2020-03-27 12:35:00,132.39,132.41,131.68,131.79,6995.0,132.39,132.41,131.68,131.79,6995.0
2020-03-27 12:40:00,131.87,132.25,131.49,131.94,3400.0,131.87,132.25,131.49,131.94,3400.0
2020-03-27 12:45:00,132.01,132.27,131.57,131.57,3060.0,132.01,132.27,131.57,131.57,3060.0
2020-03-27 12:50:00,131.31,131.99,131.13,131.74,4854.0,131.31,131.99,131.13,131.74,4854.0
2020-03-27 12:55:00,131.84,132.08,131.45,132.03,5500.0,131.84,132.08,131.45,132.03,5500.0
2020-03-27 13:00:00,132.24,132.62,132.11,132.25,6300.0,132.24,132.62,132.11,132.25,6300.0
2020-03-27 13:05:00,132.22,132.49,132.05,132.46,5312.0,132.22,132.49,132.05,132.46,5312.0
2020-03-27 13:10:00,132.37,133.31,132.36,133.22,5077.0,132.37,133.31,132.36,133.22,5077.0
2020-03-27 13:15:00,133.19,133.21,132.37,132.63,4769.0,133.19,133.21,132.37,132.63,4769.0
2020-03-27 13:20:00,132.53,132.78,132.41,132.55,6076.0,132.53,132.78,132.41,132.55,6076.0
2020-03-27 13:25:00,132.56,133.26,132.08,132.15,3286.0,132.56,133.26,132.08,132.15,3286.0
2020-03-27 13:30:00,132.29,134.0,132.28,133.7,2723.0,132.29,134.0,132.28,133.7,2723.0
2020-03-27 13:35:00,133.64,134.09,133.32,133.76,6500.0,133.64,134.09,133.32,133.76,6500.0
2020-03-27 13:40:00,133.93,134.11,133.37,133.42,7499.0,133.93,134.11,133.37,133.42,7499.0
2020-03-27 13:45:00,133.48,133.99,132.77,133.15,17033.0,133.48,133.99,132.77,133.15,17033.0
2020-03-27 13:50:00,132.83,133.15,132.01,132.01,1000.0,132.83,133.15,132.01,132.01,1000.0
2020-03-27 13:55:00,132.25,132.53,131.39,131.59,4861.0,132.25,132.53,131.39,131.59,4861.0
2020-03-27 14:00:00,131.59,132.82,131.56,132.82,9473.0,131.59,132.82,131.56,132.82,9473.0
2020-03-27 14:05:00,132.64,132.71,132.39,132.42,2828.0,132.64,132.71,132.39,132.42,2828.0
2020-03-27 14:10:00,132.42,132.71,132.26,132.31,6540.0,132.42,132.71,132.26,132.31,6540.0
2020-03-27 14:15:00,132.31,132.5,131.81,131.97,7280.0,132.31,132.5,131.81,131.97,7280.0
2020-03-27 14:20:00,131.78,132.68,131.74,132.58,6013.0,131.78,132.68,131.74,132.58,6013.0
2020-03-27 14:25:00,132.44,133.27,132.44,133.27,7200.0,132.44,133.27,132.44,133.27,7200.0
2020-03-27 14:30:00,133.27,133.27,132.94,133.07,24931.0,133.27,133.27,132.94,133.07,24931.0
2020-03-27 14:35:00,133.11,133.12,132.74,132.79,3411.0,133.11,133.12,132.74,132.79,3411.0
2020-03-27 14:40:00,132.81,132.81,131.32,131.32,6913.0,132.81,132.81,131.32,131.32,6913.0
2020-03-27 14:45:00,131.31,131.44,130.89,131.05,6641.0,131.31,131.44,130.89,131.05,6641.0
2020-03-27 14:50:00,130.91,131.43,130.73,131.37,8070.0,130.91,131.43,130.73,131.37,8070.0
2020-03-27 14:55:00,131.38,132.43,131.31,132.36,8806.0,131.38,132.43,131.31,132.36,8806.0
2020-03-27 15:00:00,132.17,132.36,131.88,132.36,4903.0,132.17,132.36,131.88,132.36,4903.0
2020-03-27 15:05:00,132.45,133.14,131.93,133.12,4500.0,132.45,133.14,131.93,133.12,4500.0
2020-03-27 15:10:00,133.28,133.46,132.37,132.38,4100.0,133.28,133.46,132.37,132.38,4100.0
2020-03-27 15:15:00,132.33,132.9,132.33,132.88,7904.0,132.33,132.9,132.33,132.88,7904.0
2020-03-27 15:20:00,132.81,133.1,132.55,133.08,22600.0,132.81,133.1,132.55,133.08,22600.0
2020-03-27 15:25:00,133.08,133.46,132.79,132.79,8975.0,133.08,133.46,132.79,132.79,8975.0
2020-03-27 15:30:00,132.78,133.05,132.61,133.03,8525.0,132.78,133.05,132.61,133.03,8525.0
2020-03-27 15:35:00,133.0,133.17,132.07,132.64,7485.0,133.0,133.17,132.07,132.64,7485.0
2020-03-27 15:40:00,132.49,132.93,132.13,132.28,16895.0,132.49,132.93,132.13,132.28,16895.0
2020-03-27 15:45:00,132.4,132.52,131.58,131.83,14414.0,132.4,132.52,131.58,131.83,14414.0
2020-03-27 15:50:00,131.58,132.42,131.14,131.78,16420.0,131.58,132.42,131.14,131.78,16420.0
2020-03-27 15:55:00,131.75,132.29,131.39,131.73,35962.0,131.75,132.29,131.39,131.73,35962.0
2020-03-30 09:30:00,132.12,135.2,132.12,134.94,10949.0,132.12,135.2,132.12,134.94,10949.0
2020-03-30 09:35:00,134.27,134.94,131.48,132.08,4768.0,134.27,134.94,131.48,132.08,4768.0
2020-03-30 09:40:00,132.54,132.54,130.33,130.9,14150.0,132.54,132.54,130.33,130.9,14150.0
2020-03-30 09:45:00,131.06,132.69,131.05,132.2,1900.0,131.06,132.69,131.05,132.2,1900.0
2020-03-30 09:50:00,133.16,133.25,131.88,132.24,4000.0,133.16,133.25,131.88,132.24,4000.0
2020-03-30 09:55:00,132.35,132.61,130.87,130.87,3478.0,132.35,132.61,130.87,130.87,3478.0
2020-03-30 10:00:00,131.87,134.26,131.82,134.26,2680.0,131.87,134.26,131.82,134.26,2680.0
2020-03-30 10:05:00,134.0,135.88,133.62,135.88,3522.0,134.0,135.88,133.62,135.88,3522.0
2020-03-30 10:10:00,135.31,135.98,135.2,135.98,2102.0,135.31,135.98,135.2,135.98,2102.0
2020-03-30 10:15:00,135.63,136.55,135.14,136.17,3795.0,135.63,136.55,135.14,136.17,3795.0
2020-03-30 10:20:00,136.69,137.29,135.94,136.98,4109.0,136.69,137.29,135.94,136.98,4109.0
2020-03-30 10:25:00,136.48,136.93,135.34,136.0,7244.0,136.48,136.93,135.34,136.0,7244.0
2020-03-30 10:30:00,135.46,136.0,134.95,136.0,7351.0,135.46,136.0,134.95,136.0,7351.0
2020-03-30 10:35:00,136.18,137.93,136.18,136.93,1998.0,136.18,137.93,136.18,136.93,1998.0
2020-03-30 10:40:00,137.28,137.3,137.26,137.26,500.0,137.28,137.3,137.26,137.26,500.0
2020-03-30 10:45:00,137.35,137.58,136.99,137.24,5800.0,137.35,137.58,136.99,137.24,5800.0
2020-03-30 10:50:00,137.28,137.64,137.02,137.33,3650.0,137.28,137.64,137.02,137.33,3650.0
2020-03-30 10:55:00,137.43,137.6,136.72,137.58,11720.0,137.43,137.6,136.72,137.58,11720.0
2020-03-30 11:00:00,137.77,139.3,137.77,139.3,1932.0,137.77,139.3,137.77,139.3,1932.0
2020-03-30 11:05:00,138.8,139.86,138.8,139.17,3362.0,138.8,139.86,138.8,139.17,3362.0
2020-03-30 11:10:00,139.17,139.89,139.17,139.17,1300.0,139.17,139.89,139.17,139.17,1300.0
2020-03-30 11:15:00,139.17,139.84,139.07,139.56,10460.0,139.17,139.84,139.07,139.56,10460.0
2020-03-30 11:20:00,139.56,139.81,139.18,139.61,3503.0,139.56,139.81,139.18,139.61,3503.0
2020-03-30 11:25:00,139.5,139.5,138.93,139.28,3320.0,139.5,139.5,138.93,139.28,3320.0
2020-03-30 11:30:00,139.07,139.07,137.81,138.12,2364.0,139.07,139.07,137.81,138.12,2364.0
2020-03-30 11:35:00,138.53,138.53,137.72,137.98,2100.0,138.53,138.53,137.72,137.98,2100.0
2020-03-30 11:40:00,138.05,138.3,137.74,137.74,2220.0,138.05,138.3,137.74,137.74,2220.0
2020-03-30 11:45:00,137.45,137.88,136.91,137.43,1420.0,137.45,137.88,136.91,137.43,1420.0
2020-03-30 11:50:00,137.69,138.04,137.2,137.87,1947.0,137.69,138.04,137.2,137.87,1947.0
2020-03-30 11:55:00,138.09,138.09,137.76,137.86,2001.0,138.09,138.09,137.76,137.86,2001.0
2020-03-30 12:00:00,137.96,138.19,137.56,137.73,2824.0,137.96,138.19,137.56,137.73,2824.0
2020-03-30 12:05:00,137.23,138.05,137.13,137.5,5999.0,137.23,138.05,137.13,137.5,5999.0
2020-03-30 12:10:00,137.46,138.15,137.46,137.64,2400.0,137.46,138.15,137.46,137.64,2400.0
2020-03-30 12:15:00,138.15,138.58,137.69,137.84,4200.0,138.15,138.58,137.69,137.84,4200.0
2020-03-30 12:20:00,137.74,137.83,137.55,137.62,1000.0,137.74,137.83,137.55,137.62,1000.0
2020-03-30 12:25:00,137.65,138.06,137.62,137.93,8685.0,137.65,138.06,137.62,137.93,8685.0
2020-03-30 12:30:00,138.16,138.63,137.55,137.86,4833.0,138.16,138.63,137.55,137.86,4833.0
2020-03-30 12:35:00,137.72,138.0,137.62,137.62,4400.0,137.72,138.0,137.62,137.62,4400.0
2020-03-30 12:40:00,137.59,138.03,137.5,137.64,4435.0,137.59,138.03,137.5,137.64,4435.0
2020-03-30 12:45:00,137.8,138.01,137.56,137.57,4200.0,137.8,138.01,137.56,137.57,4200.0
2020-03-30 12:50:00,137.72,137.86,137.34,137.69,4000.0,137.72,137.86,137.34,137.69,4000.0
2020-03-30 12:55:00,137.31,137.81,137.31,137.74,4500.0,137.31,137.81,137.31,137.74,4500.0
2020-03-30 13:00:00,137.76,138.05,137.5,137.85,13522.0,137.76,138.05,137.5,137.85,13522.0
2020-03-30 13:05:00,137.75,138.06,137.64,137.81,6469.0,137.75,138.06,137.64,137.81,6469.0
2020-03-30 13:10:00,138.14,138.99,137.85,138.93,3045.0,138.14,138.99,137.85,138.93,3045.0
2020-03-30 13:15:00,138.95,139.25,138.41,138.41,3986.0,138.95,139.25,138.41,138.41,3986.0
2020-03-30 13:20:00,138.38,138.67,138.24,138.51,2600.0,138.38,138.67,138.24,138.51,2600.0
2020-03-30 13:25:00,138.79,138.79,138.21,138.21,1200.0,138.79,138.79,138.21,138.21,1200.0
2020-03-30 13:30:00,138.4,138.5,138.1,138.1,1400.0,138.4,138.5,138.1,138.1,1400.0
2020-03-30 13:35:00,138.26,138.68,137.65,137.82,2836.0,138.26,138.68,137.65,137.82,2836.0
2020-03-30 13:40:00,137.82,138.69,137.67,138.43,2692.0,137.82,138.69,137.67,138.43,2692.0
2020-03-30 13:45:00,138.68,138.84,137.86,137.86,6885.0,138.68,138.84,137.86,137.86,6885.0
2020-03-30 13:50:00,137.78,138.39,137.78,138.31,1200.0,137.78,138.39,137.78,138.31,1200.0
2020-03-30 13:55:00,138.57,138.57,137.51,138.24,2219.0,138.57,138.57,137.51,138.24,2219.0
2020-03-30 14:00:00,138.12,138.17,137.78,137.78,3200.0,138.12,138.17,137.78,137.78,3200.0
2020-03-30 14:05:00,137.3,138.16,137.19,137.84,2441.0,137.3,138.16,137.19,137.84,2441.0
2020-03-30 14:10:00,138.09,138.09,137.32,137.46,2500.0,138.09,138.09,137.32,137.46,2500.0
2020-03-30 14:15:00,137.39,137.67,137.26,137.31,11500.0,137.39,137.67,137.26,137.31,11500.0
2020-03-30 14:20:00,137.29,137.56,136.98,137.09,12500.0,137.29,137.56,136.98,137.09,12500.0
2020-03-30 14:25:00,137.41,137.59,136.96,137.02,3100.0,137.41,137.59,136.96,137.02,3100.0
2020-03-30 14:30:00,137.05,137.42,136.88,137.11,3000.0,137.05,137.42,136.88,137.11,3000.0
2020-03-30 14:35:00,137.33,137.92,137.13,137.92,3400.0,137.33,137.92,137.13,137.92,3400.0
2020-03-30 14:40:00,138.05,138.99,137.77,138.82,2800.0,138.05,138.99,137.77,138.82,2800.0
2020-03-30 14:45:00,138.83,138.91,138.1,138.29,2425.0,138.83,138.91,138.1,138.29,2425.0
2020-03-30 14:50:00,138.28,138.71,138.12,138.55,3500.0,138.28,138.71,138.12,138.55,3500.0
2020-03-30 14:55:00,138.8,138.8,138.15,138.44,3530.0,138.8,138.8,138.15,138.44,3530.0
2020-03-30 15:00:00,138.69,139.05,138.38,138.86,3300.0,138.69,139.05,138.38,138.86,3300.0
2020-03-30 15:05:00,138.86,139.25,138.77,139.13,7495.0,138.86,139.25,138.77,139.13,7495.0
2020-03-30 15:10:00,139.12,139.37,138.9,139.37,12250.0,139.12,139.37,138.9,139.37,12250.0
2020-03-30 15:15:00,139.29,139.75,139.29,139.39,4371.0,139.29,139.75,139.29,139.39,4371.0
2020-03-30 15:20:00,139.55,139.76,139.3,139.32,3800.0,139.55,139.76,139.3,139.32,3800.0
2020-03-30 15:25:00,139.27,139.6,139.14,139.25,3675.0,139.27,139.6,139.14,139.25,3675.0
2020-03-30 15:30:00,139.29,139.42,138.99,139.19,6357.0,139.29,139.42,138.99,139.19,6357.0
2020-03-30 15:35:00,139.14,139.62,139.14,139.45,4498.0,139.14,139.62,139.14,139.45,4498.0
2020-03-30 15:40:00,139.53,139.56,138.11,138.12,12471.0,139.53,139.56,138.11,138.12,12471.0
2020-03-30 15:45:00,138.24,138.95,138.08,138.34,9805.0,138.24,138.95,138.08,138.34,9805.0
2020-03-30 15:50:00,138.59,139.17,137.95,138.85,15903.0,138.59,139.17,137.95,138.85,15903.0
2020-03-30 15:55:00,138.95,139.59,138.27,139.21,35556.0,138.95,139.59,138.27,139.21,35556.0
2020-03-31 09:30:00,138.15,138.5,133.84,135.83,8755.0,138.15,138.5,133.84,135.83,8755.0
2020-03-31 09:35:00,135.83,135.99,133.54,133.54,13649.0,135.83,135.99,133.54,133.54,13649.0
2020-03-31 09:40:00,133.71,135.3,133.64,135.0,3068.0,133.71,135.3,133.64,135.0,3068.0
2020-03-31 09:45:00,134.69,134.9,132.3,133.17,21661.0,134.69,134.9,132.3,133.17,21661.0
2020-03-31 09:50:00,132.81,133.3,132.02,132.02,17142.0,132.81,133.3,132.02,132.02,17142.0
2020-03-31 09:55:00,132.03,133.41,131.74,133.02,13037.0,132.03,133.41,131.74,133.02,13037.0
2020-03-31 10:00:00,132.89,134.7,132.62,134.5,8545.0,132.89,134.7,132.62,134.5,8545.0
2020-03-31 10:05:00,134.81,138.1,134.43,138.0,4850.0,134.81,138.1,134.43,138.0,4850.0
2020-03-31 10:10:00,137.65,141.43,136.58,141.43,30801.0,137.65,141.43,136.58,141.43,30801.0
2020-03-31 10:15:00,141.33,142.01,138.28,138.55,21905.0,141.33,142.01,138.28,138.55,21905.0
2020-03-31 10:20:00,138.38,139.22,137.9,137.91,7683.0,138.38,139.22,137.9,137.91,7683.0
2020-03-31 10:25:00,137.82,137.92,135.65,135.65,3998.0,137.82,137.92,135.65,135.65,3998.0
2020-03-31 10:30:00,136.63,136.63,136.01,136.43,1533.0,136.63,136.63,136.01,136.43,1533.0
2020-03-31 10:35:00,136.86,137.52,136.85,137.14,2100.0,136.86,137.52,136.85,137.14,2100.0
2020-03-31 10:40:00,137.21,137.35,136.77,136.77,1690.0,137.21,137.35,136.77,136.77,1690.0
2020-03-31 10:45:00,136.72,138.09,136.09,138.09,11806.0,136.72,138.09,136.09,138.09,11806.0
2020-03-31 10:50:00,137.72,137.9,137.46,137.47,2200.0,137.72,137.9,137.46,137.47,2200.0
2020-03-31 10:55:00,137.49,137.49,136.29,136.74,5889.0,137.49,137.49,136.29,136.74,5889.0
2020-03-31 11:00:00,136.88,137.02,136.07,136.34,3300.0,136.88,137.02,136.07,136.34,3300.0
2020-03-31 11:05:00,136.39,136.61,135.47,135.47,2238.0,136.39,136.61,135.47,135.47,2238.0
2020-03-31 11:10:00,135.48,136.67,135.48,136.31,10273.0,135.48,136.67,135.48,136.31,10273.0
2020-03-31 11:15:00,135.92,136.29,135.32,135.32,1800.0,135.92,136.29,135.32,135.32,1800.0
2020-03-31 11:20:00,135.64,136.87,135.64,136.87,2125.0,135.64,136.87,135.64,136.87,2125.0
2020-03-31 11:25:00,136.84,136.97,136.83,136.97,500.0,136.84,136.97,136.83,136.97,500.0
2020-03-31 11:30:00,137.22,137.23,136.72,136.72,2353.0,137.22,137.23,136.72,136.72,2353.0
2020-03-31 11:35:00,136.75,136.79,135.85,135.9,3029.0,136.75,136.79,135.85,135.9,3029.0
2020-03-31 11:40:00,135.66,136.79,135.61,136.59,2400.0,135.66,136.79,135.61,136.59,2400.0
2020-03-31 11:45:00,136.68,136.68,136.56,136.56,1420.0,136.68,136.68,136.56,136.56,1420.0
2020-03-31 11:50:00,136.64,137.25,136.64,136.68,2400.0,136.64,137.25,136.64,136.68,2400.0
2020-03-31 11:55:00,136.31,136.54,136.31,136.53,200.0,136.31,136.54,136.31,136.53,200.0
2020-03-31 12:00:00,136.55,136.55,135.21,136.35,11735.0,136.55,136.55,135.21,136.35,11735.0
2020-03-31 12:05:00,136.36,136.42,135.86,135.86,928.0,136.36,136.42,135.86,135.86,928.0
2020-03-31 12:10:00,136.31,136.52,135.29,135.38,13443.0,136.31,136.52,135.29,135.38,13443.0
2020-03-31 12:15:00,135.62,135.64,134.66,134.84,8920.0,135.62,135.64,134.66,134.84,8920.0
2020-03-31 12:20:00,134.59,134.9,133.61,133.83,5100.0,134.59,134.9,133.61,133.83,5100.0
2020-03-31 12:25:00,133.86,134.34,133.08,134.34,8598.0,133.86,134.34,133.08,134.34,8598.0
2020-03-31 12:30:00,134.23,134.37,133.65,133.84,6300.0,134.23,134.37,133.65,133.84,6300.0
2020-03-31 12:35:00,133.99,134.24,132.84,132.87,8077.0,133.99,134.24,132.84,132.87,8077.0
2020-03-31 12:40:00,132.92,133.64,132.57,133.64,7067.0,132.92,133.64,132.57,133.64,7067.0
2020-03-31 12:45:00,133.88,134.38,133.72,133.98,3430.0,133.88,134.38,133.72,133.98,3430.0
2020-03-31 12:50:00,133.77,134.69,133.34,134.58,4777.0,133.77,134.69,133.34,134.58,4777.0
2020-03-31 12:55:00,134.78,134.78,133.79,133.8,2500.0,134.78,134.78,133.79,133.8,2500.0
2020-03-31 13:00:00,134.2,134.61,134.09,134.18,1600.0,134.2,134.61,134.09,134.18,1600.0
2020-03-31 13:05:00,134.0,134.46,133.8,134.46,1600.0,134.0,134.46,133.8,134.46,1600.0
2020-03-31 13:10:00,134.27,134.58,134.0,134.19,2900.0,134.27,134.58,134.0,134.19,2900.0
2020-03-31 13:15:00,134.19,134.51,133.76,134.51,1750.0,134.19,134.51,133.76,134.51,1750.0
2020-03-31 13:20:00,134.21,134.64,133.68,134.6,3400.0,134.21,134.64,133.68,134.6,3400.0
2020-03-31 13:25:00,134.6,134.6,134.03,134.03,2061.0,134.6,134.6,134.03,134.03,2061.0
2020-03-31 13:30:00,134.03,134.16,133.84,133.86,1600.0,134.03,134.16,133.84,133.86,1600.0
2020-03-31 13:35:00,134.06,134.06,134.03,134.03,400.0,134.06,134.06,134.03,134.03,400.0
2020-03-31 13:40:00,134.05,134.4,133.87,134.19,3910.0,134.05,134.4,133.87,134.19,3910.0
2020-03-31 13:45:00,134.38,134.54,134.12,134.13,1487.0,134.38,134.54,134.12,134.13,1487.0
2020-03-31 13:50:00,134.12,134.19,133.71,133.88,3700.0,134.12,134.19,133.71,133.88,3700.0
2020-03-31 13:55:00,133.71,134.89,133.59,134.7,5508.0,133.71,134.89,133.59,134.7,5508.0
2020-03-31 14:00:00,134.67,134.84,134.43,134.84,2231.0,134.67,134.84,134.43,134.84,2231.0
2020-03-31 14:05:00,134.62,134.8,134.07,134.54,9992.0,134.62,134.8,134.07,134.54,9992.0
2020-03-31 14:10:00,134.49,136.25,134.32,135.89,9815.0,134.49,136.25,134.32,135.89,9815.0
2020-03-31 14:15:00,136.12,136.52,134.44,135.43,15170.0,136.12,136.52,134.44,135.43,15170.0
2020-03-31 14:20:00,135.04,135.46,134.44,135.03,3403.0,135.04,135.46,134.44,135.03,3403.0
2020-03-31 14:25:00,135.0,135.19,134.51,135.19,1500.0,135.0,135.19,134.51,135.19,1500.0
2020-03-31 14:30:00,135.0,135.67,134.73,135.09,4200.0,135.0,135.67,134.73,135.09,4200.0
2020-03-31 14:35:00,135.22,135.64,135.05,135.41,1000.0,135.22,135.64,135.05,135.41,1000.0
2020-03-31 14:40:00,135.39,135.39,134.89,135.12,4939.0,135.39,135.39,134.89,135.12,4939.0
2020-03-31 14:45:00,135.0,135.31,134.47,134.87,8880.0,135.0,135.31,134.47,134.87,8880.0
2020-03-31 14:50:00,134.91,134.96,134.65,134.65,7506.0,134.91,134.96,134.65,134.65,7506.0
2020-03-31 14:55:00,134.66,135.3,134.63,135.26,10436.0,134.66,135.3,134.63,135.26,10436.0
2020-03-31 15:00:00,135.05,135.15,134.53,134.72,23942.0,135.05,135.15,134.53,134.72,23942.0
2020-03-31 15:05:00,134.66,135.25,134.37,134.74,19220.0,134.66,135.25,134.37,134.74,19220.0
2020-03-31 15:10:00,134.67,134.67,133.69,134.42,8347.0,134.67,134.67,133.69,134.42,8347.0
2020-03-31 15:15:00,134.24,134.42,134.05,134.11,12500.0,134.24,134.42,134.05,134.11,12500.0
2020-03-31 15:20:00,134.17,134.28,133.15,133.15,27635.0,134.17,134.28,133.15,133.15,27635.0
2020-03-31 15:25:00,133.31,133.95,133.3,133.63,11232.0,133.31,133.95,133.3,133.63,11232.0
2020-03-31 15:30:00,133.82,134.16,133.58,134.15,10912.0,133.82,134.16,133.58,134.15,10912.0
2020-03-31 15:35:00,134.12,135.04,134.11,134.91,15958.0,134.12,135.04,134.11,134.91,15958.0
2020-03-31 15:40:00,135.02,135.29,134.45,134.59,13096.0,135.02,135.29,134.45,134.59,13096.0
2020-03-31 15:45:00,134.53,134.67,132.56,132.56,18828.0,134.53,134.67,132.56,132.56,18828.0
2020-03-31 15:50:00,132.91,134.09,132.91,133.89,30486.0,132.91,134.09,132.91,133.89,30486.0
2020-03-31 15:55:00,133.9,134.6,133.54,133.94,55913.0,133.9,134.6,133.54,133.94,55913.0
2020-04-01 09:30:00,127.5,128.64,126.41,126.75,46816.0,127.5,128.64,126.41,126.75,46816.0
2020-04-01 09:35:00,127.05,128.98,127.01,127.99,31887.0,127.05,128.98,127.01,127.99,31887.0
2020-04-01 09:40:00,128.0,129.66,127.8,128.06,14532.0,128.0,129.66,127.8,128.06,14532.0
2020-04-01 09:45:00,128.24,128.98,127.25,127.3,13730.0,128.24,128.98,127.25,127.3,13730.0
2020-04-01 09:50:00,127.26,127.59,126.71,127.23,12457.0,127.26,127.59,126.71,127.23,12457.0
2020-04-01 09:55:00,127.33,127.57,126.63,127.24,15836.0,127.33,127.57,126.63,127.24,15836.0
2020-04-01 10:00:00,127.34,127.84,126.03,126.49,15241.0,127.34,127.84,126.03,126.49,15241.0
2020-04-01 10:05:00,126.41,126.41,125.38,125.97,10607.0,126.41,126.41,125.38,125.97,10607.0
2020-04-01 10:10:00,126.26,126.27,125.25,125.63,5182.0,126.26,126.27,125.25,125.63,5182.0
2020-04-01 10:15:00,126.04,126.38,125.26,125.98,17696.0,126.04,126.38,125.26,125.98,17696.0
2020-04-01 10:20:00,126.11,127.04,125.97,125.98,4538.0,126.11,127.04,125.97,125.98,4538.0
2020-04-01 10:25:00,126.06,126.66,125.7,126.05,5397.0,126.06,126.66,125.7,126.05,5397.0
2020-04-01 10:30:00,125.81,126.08,124.7,125.67,15796.0,125.81,126.08,124.7,125.67,15796.0
2020-04-01 10:35:00,126.13,126.36,125.7,126.17,3785.0,126.13,126.36,125.7,126.17,3785.0
2020-04-01 10:40:00,125.87,125.88,124.7,125.18,9114.0,125.87,125.88,124.7,125.18,9114.0
2020-04-01 10:45:00,125.48,125.95,125.24,125.7,2789.0,125.48,125.95,125.24,125.7,2789.0
2020-04-01 10:50:00,125.69,126.35,125.37,126.17,6482.0,125.69,126.35,125.37,126.17,6482.0
2020-04-01 10:55:00,126.14,126.15,125.77,125.95,8232.0,126.14,126.15,125.77,125.95,8232.0
2020-04-01 11:00:00,126.03,126.84,126.03,126.84,7753.0,126.03,126.84,126.03,126.84,7753.0
2020-04-01 11:05:00,126.99,127.21,125.84,126.02,4922.0,126.99,127.21,125.84,126.02,4922.0
2020-04-01 11:10:00,126.32,126.93,126.26,126.27,2638.0,126.32,126.93,126.26,126.27,2638.0
2020-04-01 11:15:00,126.28,126.47,125.75,125.76,31144.0,126.28,126.47,125.75,125.76,31144.0
2020-04-01 11:20:00,125.76,126.8,125.73,125.97,6038.0,125.76,126.8,125.73,125.97,6038.0
2020-04-01 11:25:00,125.97,126.62,125.9,126.17,10439.0,125.97,126.62,125.9,126.17,10439.0
2020-04-01 11:30:00,126.12,126.6,125.94,126.12,14465.0,126.12,126.6,125.94,126.12,14465.0
2020-04-01 11:35:00,126.01,126.16,125.74,125.84,8403.0,126.01,126.16,125.74,125.84,8403.0
2020-04-01 11:40:00,125.84,125.84,125.15,125.31,7280.0,125.84,125.84,125.15,125.31,7280.0
2020-04-01 11:45:00,125.01,125.07,124.52,124.53,2589.0,125.01,125.07,124.52,124.53,2589.0
2020-04-01 11:50:00,124.51,125.79,124.49,125.45,8236.0,124.51,125.79,124.49,125.45,8236.0
2020-04-01 11:55:00,125.32,125.64,125.27,125.27,1505.0,125.32,125.64,125.27,125.27,1505.0
2020-04-01 12:00:00,125.25,125.32,124.82,124.88,3810.0,125.25,125.32,124.82,124.88,3810.0
2020-04-01 12:05:00,124.8,125.53,124.67,125.12,5574.0,124.8,125.53,124.67,125.12,5574.0
2020-04-01 12:10:00,125.11,125.11,124.5,124.65,1503.0,125.11,125.11,124.5,124.65,1503.0
2020-04-01 12:15:00,124.54,125.05,124.45,124.93,7800.0,124.54,125.05,124.45,124.93,7800.0
2020-04-01 12:20:00,124.93,125.01,124.78,125.01,1507.0,124.93,125.01,124.78,125.01,1507.0
2020-04-01 12:25:00,124.85,125.16,124.82,124.92,9808.0,124.85,125.16,124.82,124.92,9808.0
2020-04-01 12:30:00,124.82,125.11,124.82,125.05,7206.0,124.82,125.11,124.82,125.05,7206.0
2020-04-01 12:35:00,125.04,125.27,124.85,124.85,33100.0,125.04,125.27,124.85,124.85,33100.0
2020-04-01 12:40:00,124.89,125.14,124.78,125.1,9867.0,124.89,125.14,124.78,125.1,9867.0
2020-04-01 12:45:00,125.15,125.28,124.88,124.92,7364.0,125.15,125.28,124.88,124.92,7364.0
2020-04-01 12:50:00,125.13,125.28,124.97,125.0,7765.0,125.13,125.28,124.97,125.0,7765.0
2020-04-01 12:55:00,124.92,125.36,124.89,125.2,9450.0,124.92,125.36,124.89,125.2,9450.0
2020-04-01 13:00:00,125.33,125.48,124.92,125.34,10383.0,125.33,125.48,124.92,125.34,10383.0
2020-04-01 13:05:00,125.24,125.27,124.97,125.27,4206.0,125.24,125.27,124.97,125.27,4206.0
2020-04-01 13:10:00,125.27,125.42,125.02,125.02,13441.0,125.27,125.42,125.02,125.02,13441.0
2020-04-01 13:15:00,125.1,125.36,125.05,125.22,6057.0,125.1,125.36,125.05,125.22,6057.0
2020-04-01 13:20:00,125.35,125.43,125.19,125.36,3520.0,125.35,125.43,125.19,125.36,3520.0
2020-04-01 13:25:00,125.37,125.55,125.11,125.55,5130.0,125.37,125.55,125.11,125.55,5130.0
2020-04-01 13:30:00,125.32,125.86,125.32,125.63,6066.0,125.32,125.86,125.32,125.63,6066.0
2020-04-01 13:35:00,125.66,126.0,125.66,126.0,3900.0,125.66,126.0,125.66,126.0,3900.0
2020-04-01 13:40:00,126.01,126.01,125.68,126.0,4193.0,126.01,126.01,125.68,126.0,4193.0
2020-04-01 13:45:00,125.87,126.01,125.71,126.01,3700.0,125.87,126.01,125.71,126.01,3700.0
2020-04-01 13:50:00,125.8,126.36,125.79,126.22,5977.0,125.8,126.36,125.79,126.22,5977.0
2020-04-01 13:55:00,126.19,126.45,126.13,126.23,1200.0,126.19,126.45,126.13,126.23,1200.0
2020-04-01 14:00:00,126.18,126.59,126.02,126.59,8372.0,126.18,126.59,126.02,126.59,8372.0
2020-04-01 14:05:00,126.84,126.84,126.03,126.15,1100.0,126.84,126.84,126.03,126.15,1100.0
2020-04-01 14:10:00,126.06,126.25,125.88,126.22,3625.0,126.06,126.25,125.88,126.22,3625.0
2020-04-01 14:15:00,126.16,126.5,126.02,126.3,14270.0,126.16,126.5,126.02,126.3,14270.0
2020-04-01 14:20:00,126.17,126.47,126.04,126.34,5164.0,126.17,126.47,126.04,126.34,5164.0
2020-04-01 14:25:00,126.09,126.5,126.06,126.23,9759.0,126.09,126.5,126.06,126.23,9759.0
2020-04-01 14:30:00,126.23,126.36,126.11,126.25,11212.0,126.23,126.36,126.11,126.25,11212.0
2020-04-01 14:35:00,126.27,126.39,126.01,126.23,18863.0,126.27,126.39,126.01,126.23,18863.0
2020-04-01 14:40:00,126.23,126.24,125.27,125.35,2960.0,126.23,126.24,125.27,125.35,2960.0
2020-04-01 14:45:00,125.33,125.96,125.33,125.88,5112.0,125.33,125.96,125.33,125.88,5112.0
2020-04-01 14:50:00,125.78,125.78,125.51,125.63,9202.0,125.78,125.78,125.51,125.63,9202.0
2020-04-01 14:55:00,125.54,125.79,125.53,125.6,7057.0,125.54,125.79,125.53,125.6,7057.0
2020-04-01 15:00:00,125.73,125.85,125.59,125.63,7850.0,125.73,125.85,125.59,125.63,7850.0
2020-04-01 15:05:00,125.64,125.64,124.84,124.94,4603.0,125.64,125.64,124.84,124.94,4603.0
2020-04-01 15:10:00,124.84,125.8,124.7,125.4,16609.0,124.84,125.8,124.7,125.4,16609.0
2020-04-01 15:15:00,125.55,125.98,125.4,125.69,7226.0,125.55,125.98,125.4,125.69,7226.0
2020-04-01 15:20:00,125.69,125.83,125.22,125.33,8803.0,125.69,125.83,125.22,125.33,8803.0
2020-04-01 15:25:00,125.32,125.56,124.9,125.14,14871.0,125.32,125.56,124.9,125.14,14871.0
2020-04-01 15:30:00,125.22,125.3,124.57,124.9,24825.0,125.22,125.3,124.57,124.9,24825.0
2020-04-01 15:35:00,124.82,125.18,124.58,124.81,18742.0,124.82,125.18,124.58,124.81,18742.0
2020-04-01 15:40:00,124.8,125.28,124.43,124.48,11262.0,124.8,125.28,124.43,124.48,11262.0
2020-04-01 15:45:00,124.48,125.24,124.47,125.13,14793.0,124.48,125.24,124.47,125.13,14793.0
2020-04-01 15:50:00,124.84,125.1,124.53,124.94,18941.0,124.84,125.1,124.53,124.94,18941.0
2020-04-01 15:55:00,124.86,125.2,124.25,125.15,58864.0,124.86,125.2,124.25,125.15,58864.0
2020-04-02 09:30:00,122.81,123.26,119.69,120.33,96516.0,122.81,123.26,119.69,120.33,96516.0
2020-04-02 09:35:00,121.45,122.29,120.73,122.0,3834.0,121.45,122.29,120.73,122.0,3834.0
2020-04-02 09:40:00,121.68,121.68,118.0,118.0,14583.0,121.68,121.68,118.0,118.0,14583.0
2020-04-02 09:45:00,118.46,118.57,117.05,117.66,16353.0,118.46,118.57,117.05,117.66,16353.0
2020-04-02 09:50:00,117.66,119.91,117.44,119.49,15466.0,117.66,119.91,117.44,119.49,15466.0
2020-04-02 09:55:00,119.59,120.35,119.51,119.77,10970.0,119.59,120.35,119.51,119.77,10970.0
2020-04-02 10:00:00,119.76,120.72,119.72,120.72,10938.0,119.76,120.72,119.72,120.72,10938.0
2020-04-02 10:05:00,121.0,121.78,120.31,121.48,21862.0,121.0,121.78,120.31,121.48,21862.0
2020-04-02 10:10:00,121.1,122.22,121.0,122.01,7080.0,121.1,122.22,121.0,122.01,7080.0
2020-04-02 10:15:00,121.76,121.76,120.8,121.05,16236.0,121.76,121.76,120.8,121.05,16236.0
2020-04-02 10:20:00,120.98,121.83,120.64,121.71,8214.0,120.98,121.83,120.64,121.71,8214.0
2020-04-02 10:25:00,121.72,122.04,121.09,121.59,13453.0,121.72,122.04,121.09,121.59,13453.0
2020-04-02 10:30:00,121.92,122.5,121.6,122.02,10491.0,121.92,122.5,121.6,122.02,10491.0
2020-04-02 10:35:00,122.0,123.62,122.0,123.32,13997.0,122.0,123.62,122.0,123.32,13997.0
2020-04-02 10:40:00,123.33,124.4,122.5,124.4,10527.0,123.33,124.4,122.5,124.4,10527.0
2020-04-02 10:45:00,124.36,124.37,122.55,122.69,8284.0,124.36,124.37,122.55,122.69,8284.0
2020-04-02 10:50:00,122.62,123.1,121.8,121.8,15404.0,122.62,123.1,121.8,121.8,15404.0
2020-04-02 10:55:00,122.34,123.7,122.05,122.12,18830.0,122.34,123.7,122.05,122.12,18830.0
2020-04-02 11:00:00,122.18,122.42,121.85,122.03,14677.0,122.18,122.42,121.85,122.03,14677.0
2020-04-02 11:05:00,121.96,121.96,120.86,121.1,12100.0,121.96,121.96,120.86,121.1,12100.0
2020-04-02 11:10:00,121.23,121.43,120.02,121.0,11353.0,121.23,121.43,120.02,121.0,11353.0
2020-04-02 11:15:00,121.0,121.6,120.99,121.22,8139.0,121.0,121.6,120.99,121.22,8139.0
2020-04-02 11:20:00,121.24,122.2,121.24,122.08,12222.0,121.24,122.2,121.24,122.08,12222.0
2020-04-02 11:25:00,122.23,122.23,121.0,121.22,6488.0,122.23,122.23,121.0,121.22,6488.0
2020-04-02 11:30:00,121.21,121.93,121.03,121.9,1935.0,121.21,121.93,121.03,121.9,1935.0
2020-04-02 11:35:00,121.92,121.97,121.64,121.76,44539.0,121.92,121.97,121.64,121.76,44539.0
2020-04-02 11:40:00,121.73,121.9,121.2,121.24,8655.0,121.73,121.9,121.2,121.24,8655.0
2020-04-02 11:45:00,121.18,122.54,120.74,122.54,34170.0,121.18,122.54,120.74,122.54,34170.0
2020-04-02 11:50:00,122.33,122.39,121.49,121.67,13940.0,122.33,122.39,121.49,121.67,13940.0
2020-04-02 11:55:00,121.56,122.16,121.56,121.76,7983.0,121.56,122.16,121.56,121.76,7983.0
2020-04-02 12:00:00,121.97,122.22,121.72,121.79,5329.0,121.97,122.22,121.72,121.79,5329.0
2020-04-02 12:05:00,121.83,122.55,121.8,122.05,15485.0,121.83,122.55,121.8,122.05,15485.0
2020-04-02 12:10:00,122.0,122.06,121.41,121.82,7582.0,122.0,122.06,121.41,121.82,7582.0
2020-04-02 12:15:00,121.75,122.1,121.61,121.76,4300.0,121.75,122.1,121.61,121.76,4300.0
2020-04-02 12:20:00,121.75,121.92,121.4,121.41,1600.0,121.75,121.92,121.4,121.41,1600.0
2020-04-02 12:25:00,121.4,121.82,121.4,121.82,22297.0,121.4,121.82,121.4,121.82,22297.0
2020-04-02 12:30:00,121.83,122.1,121.8,121.8,915.0,121.83,122.1,121.8,121.8,915.0
2020-04-02 12:35:00,121.82,122.11,121.44,121.89,9826.0,121.82,122.11,121.44,121.89,9826.0
2020-04-02 12:40:00,121.79,121.95,121.29,121.63,1514.0,121.79,121.95,121.29,121.63,1514.0
2020-04-02 12:45:00,122.07,122.07,121.4,121.4,900.0,122.07,122.07,121.4,121.4,900.0
2020-04-02 12:50:00,121.56,121.72,121.33,121.4,1633.0,121.56,121.72,121.33,121.4,1633.0
2020-04-02 12:55:00,121.25,121.43,120.89,121.02,3011.0,121.25,121.43,120.89,121.02,3011.0
2020-04-02 13:00:00,121.27,121.79,121.16,121.53,1929.0,121.27,121.79,121.16,121.53,1929.0
2020-04-02 13:05:00,121.49,121.53,120.57,120.61,4983.0,121.49,121.53,120.57,120.61,4983.0
2020-04-02 13:10:00,120.38,120.51,119.41,120.0,13781.0,120.38,120.51,119.41,120.0,13781.0
2020-04-02 13:15:00,120.0,120.0,119.1,119.9,13737.0,120.0,120.0,119.1,119.9,13737.0
2020-04-02 13:20:00,119.91,120.32,119.47,119.57,12556.0,119.91,120.32,119.47,119.57,12556.0
2020-04-02 13:25:00,119.37,119.57,117.39,117.39,11976.0,119.37,119.57,117.39,117.39,11976.0
2020-04-02 13:30:00,117.44,117.92,116.81,116.96,43828.0,117.44,117.92,116.81,116.96,43828.0
2020-04-02 13:35:00,117.28,117.31,116.85,117.05,26952.0,117.28,117.31,116.85,117.05,26952.0
2020-04-02 13:40:00,116.98,117.86,116.92,117.49,20683.0,116.98,117.86,116.92,117.49,20683.0
2020-04-02 13:45:00,117.24,117.24,116.36,116.73,5650.0,117.24,117.24,116.36,116.73,5650.0
2020-04-02 13:50:00,116.38,117.24,116.3,117.02,4890.0,116.38,117.24,116.3,117.02,4890.0
2020-04-02 13:55:00,117.02,117.17,116.13,116.84,13114.0,117.02,117.17,116.13,116.84,13114.0
2020-04-02 14:00:00,116.7,117.05,115.17,115.41,28950.0,116.7,117.05,115.17,115.41,28950.0
2020-04-02 14:05:00,115.28,115.46,114.26,114.27,23399.0,115.28,115.46,114.26,114.27,23399.0
2020-04-02 14:10:00,114.27,115.0,114.26,114.82,96511.0,114.27,115.0,114.26,114.82,96511.0
2020-04-02 14:15:00,114.82,114.82,114.25,114.34,44847.0,114.82,114.82,114.25,114.34,44847.0
2020-04-02 14:20:00,114.21,114.51,113.87,113.89,68029.0,114.21,114.51,113.87,113.89,68029.0
2020-04-02 14:25:00,113.62,114.06,113.22,113.23,8423.0,113.62,114.06,113.22,113.23,8423.0
2020-04-02 14:30:00,113.23,113.3,112.27,112.92,8919.0,113.23,113.3,112.27,112.92,8919.0
2020-04-02 14:35:00,113.15,114.37,113.15,114.01,119587.0,113.15,114.37,113.15,114.01,119587.0
2020-04-02 14:40:00,114.01,114.57,113.91,114.23,14006.0,114.01,114.57,113.91,114.23,14006.0
2020-04-02 14:45:00,114.23,114.23,113.32,113.34,12164.0,114.23,114.23,113.32,113.34,12164.0
2020-04-02 14:50:00,113.34,113.61,113.11,113.58,19456.0,113.34,113.61,113.11,113.58,19456.0
2020-04-02 14:55:00,113.58,114.4,113.39,114.21,19690.0,113.58,114.4,113.39,114.21,19690.0
2020-04-02 15:00:00,114.21,114.4,113.72,114.11,39570.0,114.21,114.4,113.72,114.11,39570.0
2020-04-02 15:05:00,114.27,114.27,113.5,113.99,23931.0,114.27,114.27,113.5,113.99,23931.0
2020-04-02 15:10:00,114.07,114.07,113.12,113.14,18170.0,114.07,114.07,113.12,113.14,18170.0
2020-04-02 15:15:00,113.22,113.6,112.9,113.28,19823.0,113.22,113.6,112.9,113.28,19823.0
2020-04-02 15:20:00,113.28,113.43,112.52,112.52,19941.0,113.28,113.43,112.52,112.52,19941.0
2020-04-02 15:25:00,112.41,112.98,112.21,112.89,12180.0,112.41,112.98,112.21,112.89,12180.0
2020-04-02 15:30:00,112.89,113.54,112.26,113.54,25991.0,112.89,113.54,112.26,113.54,25991.0
2020-04-02 15:35:00,113.55,113.78,113.01,113.06,21252.0,113.55,113.78,113.01,113.06,21252.0
2020-04-02 15:40:00,113.09,115.6,113.0,115.51,24193.0,113.09,115.6,113.0,115.51,24193.0
2020-04-02 15:45:00,115.47,115.5,114.97,115.19,35120.0,115.47,115.5,114.97,115.19,35120.0
2020-04-02 15:50:00,115.4,115.93,115.4,115.48,32940.0,115.4,115.93,115.4,115.48,32940.0
2020-04-02 15:55:00,115.5,117.47,115.49,117.26,70240.0,115.5,117.47,115.49,117.26,70240.0
2020-04-03 09:30:00,116.43,119.79,116.41,119.47,12562.0,116.43,119.79,116.41,119.47,12562.0
2020-04-03 09:35:00,119.29,121.42,119.06,119.86,36307.0,119.29,121.42,119.06,119.86,36307.0
2020-04-03 09:40:00,119.97,120.91,119.42,120.64,8992.0,119.97,120.91,119.42,120.64,8992.0
2020-04-03 09:45:00,120.44,120.89,118.03,118.03,8554.0,120.44,120.89,118.03,118.03,8554.0
2020-04-03 09:50:00,117.64,118.57,117.46,117.91,3925.0,117.64,118.57,117.46,117.91,3925.0
2020-04-03 09:55:00,117.76,119.37,117.72,118.99,2213.0,117.76,119.37,117.72,118.99,2213.0
2020-04-03 10:00:00,119.15,119.57,118.44,118.62,3757.0,119.15,119.57,118.44,118.62,3757.0
2020-04-03 10:05:00,118.81,119.25,118.61,119.01,1571.0,118.81,119.25,118.61,119.01,1571.0
2020-04-03 10:10:00,119.08,119.08,118.51,118.84,2560.0,119.08,119.08,118.51,118.84,2560.0
2020-04-03 10:15:00,118.7,118.98,117.89,117.89,20208.0,118.7,118.98,117.89,117.89,20208.0
2020-04-03 10:20:00,117.83,118.22,117.42,118.0,2400.0,117.83,118.22,117.42,118.0,2400.0
2020-04-03 10:25:00,117.99,118.29,117.43,117.5,6656.0,117.99,118.29,117.43,117.5,6656.0
2020-04-03 10:30:00,117.5,117.7,116.28,116.28,5349.0,117.5,117.7,116.28,116.28,5349.0
2020-04-03 10:35:00,116.37,117.31,114.74,115.28,9344.0,116.37,117.31,114.74,115.28,9344.0
2020-04-03 10:40:00,115.04,115.73,114.71,115.73,3719.0,115.04,115.73,114.71,115.73,3719.0
2020-04-03 10:45:00,116.02,116.2,115.07,115.81,6359.0,116.02,116.2,115.07,115.81,6359.0
2020-04-03 10:50:00,115.82,116.26,115.49,115.59,10006.0,115.82,116.26,115.49,115.59,10006.0
2020-04-03 10:55:00,115.39,115.72,113.81,114.26,34639.0,115.39,115.72,113.81,114.26,34639.0
2020-04-03 11:00:00,114.47,115.49,114.33,115.49,19012.0,114.47,115.49,114.33,115.49,19012.0
2020-04-03 11:05:00,115.29,115.31,114.93,115.3,10199.0,115.29,115.31,114.93,115.3,10199.0
2020-04-03 11:10:00,115.36,115.87,115.1,115.77,7485.0,115.36,115.87,115.1,115.77,7485.0
2020-04-03 11:15:00,115.68,115.81,114.84,114.84,4408.0,115.68,115.81,114.84,114.84,4408.0
2020-04-03 11:20:00,114.9,115.36,114.88,114.89,3200.0,114.9,115.36,114.88,114.89,3200.0
2020-04-03 11:25:00,114.91,114.91,114.16,114.52,13761.0,114.91,114.91,114.16,114.52,13761.0
2020-04-03 11:30:00,114.59,114.69,114.19,114.34,6337.0,114.59,114.69,114.19,114.34,6337.0
2020-04-03 11:35:00,114.37,114.61,113.02,113.1,6217.0,114.37,114.61,113.02,113.1,6217.0
2020-04-03 11:40:00,113.16,113.26,112.88,112.98,10612.0,113.16,113.26,112.88,112.98,10612.0
2020-04-03 11:45:00,112.96,113.17,112.51,112.71,15915.0,112.96,113.17,112.51,112.71,15915.0
2020-04-03 11:50:00,112.84,113.31,112.35,113.12,20118.0,112.84,113.31,112.35,113.12,20118.0
2020-04-03 11:55:00,113.0,113.84,112.92,113.26,6040.0,113.0,113.84,112.92,113.26,6040.0
2020-04-03 12:00:00,113.4,113.54,112.64,112.99,15020.0,113.4,113.54,112.64,112.99,15020.0
2020-04-03 12:05:00,112.98,113.16,112.29,112.59,5405.0,112.98,113.16,112.29,112.59,5405.0
2020-04-03 12:10:00,112.64,112.8,112.57,112.77,2701.0,112.64,112.8,112.57,112.77,2701.0
2020-04-03 12:15:00,112.72,112.83,112.02,112.14,7859.0,112.72,112.83,112.02,112.14,7859.0
2020-04-03 12:20:00,112.05,112.16,111.34,111.89,10174.0,112.05,112.16,111.34,111.89,10174.0
2020-04-03 12:25:00,111.84,111.84,111.14,111.3,7921.0,111.84,111.84,111.14,111.3,7921.0
2020-04-03 12:30:00,111.44,112.39,111.44,111.61,3904.0,111.44,112.39,111.44,111.61,3904.0
2020-04-03 12:35:00,111.79,112.3,111.71,112.23,7246.0,111.79,112.3,111.71,112.23,7246.0
2020-04-03 12:40:00,112.07,112.12,111.5,111.69,3156.0,112.07,112.12,111.5,111.69,3156.0
2020-04-03 12:45:00,111.93,111.99,111.3,111.33,9600.0,111.93,111.99,111.3,111.33,9600.0
2020-04-03 12:50:00,111.31,111.32,110.77,110.77,12976.0,111.31,111.32,110.77,110.77,12976.0
2020-04-03 12:55:00,110.84,111.91,110.57,111.83,12371.0,110.84,111.91,110.57,111.83,12371.0
2020-04-03 13:00:00,111.86,112.03,111.26,111.33,5395.0,111.86,112.03,111.26,111.33,5395.0
2020-04-03 13:05:00,111.37,113.46,111.31,113.46,4083.0,111.37,113.46,111.31,113.46,4083.0
2020-04-03 13:10:00,113.38,113.46,112.07,112.93,5721.0,113.38,113.46,112.07,112.93,5721.0
2020-04-03 13:15:00,112.95,113.29,112.6,113.29,6044.0,112.95,113.29,112.6,113.29,6044.0
2020-04-03 13:20:00,112.8,113.27,112.72,113.27,6494.0,112.8,113.27,112.72,113.27,6494.0
2020-04-03 13:25:00,113.29,113.29,112.85,112.99,1324.0,113.29,113.29,112.85,112.99,1324.0
2020-04-03 13:30:00,113.03,113.03,111.0,111.37,6715.0,113.03,113.03,111.0,111.37,6715.0
2020-04-03 13:35:00,111.1,111.68,110.8,111.08,12762.0,111.1,111.68,110.8,111.08,12762.0
2020-04-03 13:40:00,110.81,111.75,110.8,111.75,2523.0,110.81,111.75,110.8,111.75,2523.0
2020-04-03 13:45:00,111.44,112.59,111.44,112.59,4512.0,111.44,112.59,111.44,112.59,4512.0
2020-04-03 13:50:00,112.24,112.24,111.5,112.13,3009.0,112.24,112.24,111.5,112.13,3009.0
2020-04-03 13:55:00,111.66,112.51,111.5,112.23,12938.0,111.66,112.51,111.5,112.23,12938.0
2020-04-03 14:00:00,112.41,112.41,111.66,112.0,3306.0,112.41,112.41,111.66,112.0,3306.0
2020-04-03 14:05:00,111.8,111.91,111.64,111.8,1376.0,111.8,111.91,111.64,111.8,1376.0
2020-04-03 14:10:00,111.7,111.97,111.55,111.56,5161.0,111.7,111.97,111.55,111.56,5161.0
2020-04-03 14:15:00,111.7,111.7,111.04,111.04,3534.0,111.7,111.7,111.04,111.04,3534.0
2020-04-03 14:20:00,111.25,111.72,111.04,111.69,3516.0,111.25,111.72,111.04,111.69,3516.0
2020-04-03 14:25:00,111.7,112.12,111.47,112.12,3326.0,111.7,112.12,111.47,112.12,3326.0
2020-04-03 14:30:00,111.95,112.1,111.47,111.58,2909.0,111.95,112.1,111.47,111.58,2909.0
2020-04-03 14:35:00,111.65,112.14,111.54,111.84,4565.0,111.65,112.14,111.54,111.84,4565.0
2020-04-03 14:40:00,112.01,112.15,111.85,111.92,3546.0,112.01,112.15,111.85,111.92,3546.0
2020-04-03 14:45:00,111.84,111.99,111.75,111.99,5245.0,111.84,111.99,111.75,111.99,5245.0
2020-04-03 14:50:00,111.98,113.06,111.98,112.84,13410.0,111.98,113.06,111.98,112.84,13410.0
2020-04-03 14:55:00,112.77,113.11,112.63,112.98,5719.0,112.77,113.11,112.63,112.98,5719.0
2020-04-03 15:00:00,113.0,113.14,112.86,112.98,8299.0,113.0,113.14,112.86,112.98,8299.0
2020-04-03 15:05:00,112.95,113.16,112.82,113.0,9291.0,112.95,113.16,112.82,113.0,9291.0
2020-04-03 15:10:00,112.9,112.91,112.6,112.68,15864.0,112.9,112.91,112.6,112.68,15864.0
2020-04-03 15:15:00,112.6,113.4,112.42,113.08,35226.0,112.6,113.4,112.42,113.08,35226.0
2020-04-03 15:20:00,113.03,113.15,112.77,112.97,10515.0,113.03,113.15,112.77,112.97,10515.0
2020-04-03 15:25:00,112.84,113.21,112.78,113.07,6906.0,112.84,113.21,112.78,113.07,6906.0
2020-04-03 15:30:00,113.05,113.71,112.97,113.68,9656.0,113.05,113.71,112.97,113.68,9656.0
2020-04-03 15:35:00,113.63,114.08,113.25,113.34,10569.0,113.63,114.08,113.25,113.34,10569.0
2020-04-03 15:40:00,113.43,113.7,112.42,112.55,27505.0,113.43,113.7,112.42,112.55,27505.0
2020-04-03 15:45:00,112.42,113.03,112.19,112.92,15595.0,112.42,113.03,112.19,112.92,15595.0
2020-04-03 15:50:00,112.94,113.5,112.62,113.46,30376.0,112.94,113.5,112.62,113.46,30376.0
2020-04-03 15:55:00,113.32,113.56,112.52,113.02,29836.0,113.32,113.56,112.52,113.02,29836.0
2020-04-06 09:30:00,119.19,120.83,119.19,120.27,20100.0,119.19,120.83,119.19,120.27,20100.0
2020-04-06 09:35:00,120.34,120.59,119.59,120.59,10184.0,120.34,120.59,119.59,120.59,10184.0
2020-04-06 09:40:00,121.06,121.75,120.35,120.94,10685.0,121.06,121.75,120.35,120.94,10685.0
2020-04-06 09:45:00,120.77,121.57,120.77,121.25,10592.0,120.77,121.57,120.77,121.25,10592.0
2020-04-06 09:50:00,121.58,124.3,121.28,123.29,20826.0,121.58,124.3,121.28,123.29,20826.0
2020-04-06 09:55:00,123.07,123.83,122.47,123.43,9993.0,123.07,123.83,122.47,123.43,9993.0
2020-04-06 10:00:00,123.43,125.42,123.42,124.24,5257.0,123.43,125.42,123.42,124.24,5257.0
2020-04-06 10:05:00,124.23,125.11,122.54,123.31,8200.0,124.23,125.11,122.54,123.31,8200.0
2020-04-06 10:10:00,123.63,124.83,123.49,124.43,8962.0,123.63,124.83,123.49,124.43,8962.0
2020-04-06 10:15:00,124.51,124.51,123.85,124.2,7428.0,124.51,124.51,123.85,124.2,7428.0
2020-04-06 10:20:00,124.07,124.07,122.74,122.98,17670.0,124.07,124.07,122.74,122.98,17670.0
2020-04-06 10:25:00,123.01,123.87,122.3,122.64,9825.0,123.01,123.87,122.3,122.64,9825.0
2020-04-06 10:30:00,122.74,122.74,121.13,121.53,4598.0,122.74,122.74,121.13,121.53,4598.0
2020-04-06 10:35:00,121.34,122.33,121.11,121.95,2900.0,121.34,122.33,121.11,121.95,2900.0
2020-04-06 10:40:00,121.95,122.16,120.37,120.92,6400.0,121.95,122.16,120.37,120.92,6400.0
2020-04-06 10:45:00,120.74,121.26,120.01,120.08,2100.0,120.74,121.26,120.01,120.08,2100.0
2020-04-06 10:50:00,119.93,120.07,119.51,120.04,2000.0,119.93,120.07,119.51,120.04,2000.0
2020-04-06 10:55:00,120.15,120.49,119.6,120.2,1705.0,120.15,120.49,119.6,120.2,1705.0
2020-04-06 11:00:00,120.02,120.7,119.83,119.84,2400.0,120.02,120.7,119.83,119.84,2400.0
2020-04-06 11:05:00,119.56,120.16,119.56,120.0,2779.0,119.56,120.16,119.56,120.0,2779.0
2020-04-06 11:10:00,120.22,121.18,120.08,121.01,3114.0,120.22,121.18,120.08,121.01,3114.0
2020-04-06 11:15:00,121.28,121.28,120.43,120.91,2100.0,121.28,121.28,120.43,120.91,2100.0
2020-04-06 11:20:00,120.9,121.95,120.9,121.94,1800.0,120.9,121.95,120.9,121.94,1800.0
2020-04-06 11:25:00,121.41,121.98,121.39,121.98,501.0,121.41,121.98,121.39,121.98,501.0
2020-04-06 11:30:00,122.12,122.88,122.12,122.61,1981.0,122.12,122.88,122.12,122.61,1981.0
2020-04-06 11:35:00,122.45,122.45,121.98,122.19,1300.0,122.45,122.45,121.98,122.19,1300.0
2020-04-06 11:40:00,122.19,122.84,122.19,122.84,2106.0,122.19,122.84,122.19,122.84,2106.0
2020-04-06 11:45:00,122.83,123.0,122.72,122.92,1980.0,122.83,123.0,122.72,122.92,1980.0
2020-04-06 11:50:00,123.0,123.11,122.03,122.03,4499.0,123.0,123.11,122.03,122.03,4499.0
2020-04-06 11:55:00,122.34,124.0,122.29,123.47,3898.0,122.34,124.0,122.29,123.47,3898.0
2020-04-06 12:00:00,122.37,122.37,121.61,121.85,2200.0,122.37,122.37,121.61,121.85,2200.0
2020-04-06 12:05:00,121.63,122.06,121.63,121.66,2235.0,121.63,122.06,121.63,121.66,2235.0
2020-04-06 12:10:00,121.69,121.87,121.44,121.51,11312.0,121.69,121.87,121.44,121.51,11312.0
2020-04-06 12:15:00,121.18,122.0,121.15,122.0,5087.0,121.18,122.0,121.15,122.0,5087.0
2020-04-06 12:20:00,121.99,122.52,121.92,122.09,3500.0,121.99,122.52,121.92,122.09,3500.0
2020-04-06 12:25:00,122.5,122.93,122.12,122.93,4702.0,122.5,122.93,122.12,122.93,4702.0
2020-04-06 12:30:00,122.91,123.33,122.73,122.81,8950.0,122.91,123.33,122.73,122.81,8950.0
2020-04-06 12:35:00,122.94,123.1,122.85,122.95,2386.0,122.94,123.1,122.85,122.95,2386.0
2020-04-06 12:40:00,122.93,122.93,121.9,121.9,7698.0,122.93,122.93,121.9,121.9,7698.0
2020-04-06 12:45:00,121.71,122.09,121.35,121.35,4915.0,121.71,122.09,121.35,121.35,4915.0
2020-04-06 12:50:00,121.39,122.22,121.21,121.87,7015.0,121.39,122.22,121.21,121.87,7015.0
2020-04-06 12:55:00,121.87,121.92,121.58,121.75,3303.0,121.87,121.92,121.58,121.75,3303.0
2020-04-06 13:00:00,121.96,122.55,121.84,122.32,6306.0,121.96,122.55,121.84,122.32,6306.0
2020-04-06 13:05:00,122.34,122.34,121.84,122.12,3900.0,122.34,122.34,121.84,122.12,3900.0
2020-04-06 13:10:00,121.94,122.13,121.8,122.03,7083.0,121.94,122.13,121.8,122.03,7083.0
2020-04-06 13:15:00,122.0,122.11,121.9,122.05,2102.0,122.0,122.11,121.9,122.05,2102.0
2020-04-06 13:20:00,121.89,122.0,121.31,121.54,10456.0,121.89,122.0,121.31,121.54,10456.0
2020-04-06 13:25:00,121.54,121.55,121.24,121.36,7992.0,121.54,121.55,121.24,121.36,7992.0
2020-04-06 13:30:00,121.34,122.03,121.34,121.84,3911.0,121.34,122.03,121.34,121.84,3911.0
2020-04-06 13:35:00,121.92,122.14,121.76,122.11,4516.0,121.92,122.14,121.76,122.11,4516.0
2020-04-06 13:40:00,122.09,122.12,121.89,122.05,10910.0,122.09,122.12,121.89,122.05,10910.0
2020-04-06 13:45:00,122.07,122.45,121.9,122.23,4289.0,122.07,122.45,121.9,122.23,4289.0
2020-04-06 13:50:00,122.43,122.51,122.08,122.27,2118.0,122.43,122.51,122.08,122.27,2118.0
2020-04-06 13:55:00,122.18,122.26,121.8,121.81,2375.0,122.18,122.26,121.8,121.81,2375.0
2020-04-06 14:00:00,121.85,121.85,121.25,121.68,1800.0,121.85,121.85,121.25,121.68,1800.0
2020-04-06 14:05:00,121.75,121.75,121.24,121.43,1839.0,121.75,121.75,121.24,121.43,1839.0
2020-04-06 14:10:00,121.16,121.16,120.37,120.37,2203.0,121.16,121.16,120.37,120.37,2203.0
2020-04-06 14:15:00,120.34,120.37,119.72,120.01,7972.0,120.34,120.37,119.72,120.01,7972.0
2020-04-06 14:20:00,120.11,120.29,119.93,120.15,2100.0,120.11,120.29,119.93,120.15,2100.0
2020-04-06 14:25:00,120.01,120.26,119.51,119.71,5651.0,120.01,120.26,119.51,119.71,5651.0
2020-04-06 14:30:00,119.87,120.97,119.71,120.97,12717.0,119.87,120.97,119.71,120.97,12717.0
2020-04-06 14:35:00,120.73,121.69,120.72,120.98,12618.0,120.73,121.69,120.72,120.98,12618.0
2020-04-06 14:40:00,121.0,121.61,121.0,121.58,5800.0,121.0,121.61,121.0,121.58,5800.0
2020-04-06 14:45:00,121.21,121.39,121.2,121.39,1100.0,121.21,121.39,121.2,121.39,1100.0
2020-04-06 14:50:00,121.55,121.57,120.4,120.73,7929.0,121.55,121.57,120.4,120.73,7929.0
2020-04-06 14:55:00,120.72,121.32,120.64,121.3,4400.0,120.72,121.32,120.64,121.3,4400.0
2020-04-06 15:00:00,121.28,121.35,120.88,121.12,1900.0,121.28,121.35,120.88,121.12,1900.0
2020-04-06 15:05:00,121.36,121.45,120.96,121.13,5000.0,121.36,121.45,120.96,121.13,5000.0
2020-04-06 15:10:00,121.52,121.93,121.15,121.3,5300.0,121.52,121.93,121.15,121.3,5300.0
2020-04-06 15:15:00,121.41,121.62,121.05,121.19,3606.0,121.41,121.62,121.05,121.19,3606.0
2020-04-06 15:20:00,121.4,121.66,121.1,121.62,4400.0,121.4,121.66,121.1,121.62,4400.0
2020-04-06 15:25:00,121.63,122.58,121.52,122.58,6100.0,121.63,122.58,121.52,122.58,6100.0
2020-04-06 15:30:00,122.51,122.66,121.76,121.89,5339.0,122.51,122.66,121.76,121.89,5339.0
2020-04-06 15:35:00,121.98,122.59,121.87,122.24,8081.0,121.98,122.59,121.87,122.24,8081.0
2020-04-06 15:40:00,122.25,122.62,122.15,122.49,5408.0,122.25,122.62,122.15,122.49,5408.0
2020-04-06 15:45:00,122.61,122.68,121.89,122.04,9136.0,122.61,122.68,121.89,122.04,9136.0
2020-04-06 15:50:00,122.23,123.23,121.99,123.23,13273.0,122.23,123.23,121.99,123.23,13273.0
2020-04-06 15:55:00,122.99,123.06,122.03,122.46,24616.0,122.99,123.06,122.03,122.46,24616.0
2020-04-07 09:30:00,129.28,132.25,128.74,131.5,41938.0,129.28,132.25,128.74,131.5,41938.0
2020-04-07 09:35:00,131.21,135.3,130.98,133.8,79667.0,131.21,135.3,130.98,133.8,79667.0
2020-04-07 09:40:00,133.5,134.26,130.98,131.47,44182.0,133.5,134.26,130.98,131.47,44182.0
2020-04-07 09:45:00,131.49,132.67,129.89,130.22,20615.0,131.49,132.67,129.89,130.22,20615.0
2020-04-07 09:50:00,129.99,131.12,129.05,130.56,20385.0,129.99,131.12,129.05,130.56,20385.0
2020-04-07 09:55:00,130.75,131.42,130.23,131.33,15248.0,130.75,131.42,130.23,131.33,15248.0
2020-04-07 10:00:00,131.03,132.79,131.02,132.71,28468.0,131.03,132.79,131.02,132.71,28468.0
2020-04-07 10:05:00,132.97,133.5,132.32,133.07,21024.0,132.97,133.5,132.32,133.07,21024.0
2020-04-07 10:10:00,132.82,133.55,131.22,132.36,15934.0,132.82,133.55,131.22,132.36,15934.0
2020-04-07 10:15:00,131.91,132.71,130.36,130.57,25270.0,131.91,132.71,130.36,130.57,25270.0
2020-04-07 10:20:00,130.11,130.99,129.34,129.66,12849.0,130.11,130.99,129.34,129.66,12849.0
2020-04-07 10:25:00,130.0,130.0,126.43,126.52,10502.0,130.0,130.0,126.43,126.52,10502.0
2020-04-07 10:30:00,126.53,128.09,126.44,127.66,5470.0,126.53,128.09,126.44,127.66,5470.0
2020-04-07 10:35:00,127.8,127.84,125.7,126.06,4090.0,127.8,127.84,125.7,126.06,4090.0
2020-04-07 10:40:00,126.33,126.42,125.0,126.02,10285.0,126.33,126.42,125.0,126.02,10285.0
2020-04-07 10:45:00,125.43,126.27,124.08,124.08,8390.0,125.43,126.27,124.08,124.08,8390.0
2020-04-07 10:50:00,124.4,124.56,123.36,124.31,9508.0,124.4,124.56,123.36,124.31,9508.0
2020-04-07 10:55:00,124.05,126.86,124.05,126.86,4177.0,124.05,126.86,124.05,126.86,4177.0
2020-04-07 11:00:00,126.33,126.8,124.77,124.82,2500.0,126.33,126.8,124.77,124.82,2500.0
2020-04-07 11:05:00,124.83,125.94,124.82,125.44,2226.0,124.83,125.94,124.82,125.44,2226.0
2020-04-07 11:10:00,125.72,125.85,124.81,125.81,4010.0,125.72,125.85,124.81,125.81,4010.0
2020-04-07 11:15:00,125.54,126.67,125.54,126.57,1600.0,125.54,126.67,125.54,126.57,1600.0
2020-04-07 11:20:00,126.38,127.35,125.9,127.04,3600.0,126.38,127.35,125.9,127.04,3600.0
2020-04-07 11:25:00,127.35,127.97,126.89,127.4,3319.0,127.35,127.97,126.89,127.4,3319.0
2020-04-07 11:30:00,127.15,128.69,127.11,128.4,4272.0,127.15,128.69,127.11,128.4,4272.0
2020-04-07 11:35:00,128.66,130.9,128.66,130.44,30283.0,128.66,130.9,128.66,130.44,30283.0
2020-04-07 11:40:00,130.79,131.69,130.55,131.05,7127.0,130.79,131.69,130.55,131.05,7127.0
2020-04-07 11:45:00,130.9,131.43,130.67,131.24,6090.0,130.9,131.43,130.67,131.24,6090.0
2020-04-07 11:50:00,131.23,131.29,130.35,131.29,12180.0,131.23,131.29,130.35,131.29,12180.0
2020-04-07 11:55:00,131.5,131.5,130.43,130.67,3589.0,131.5,131.5,130.43,130.67,3589.0
2020-04-07 12:00:00,130.76,131.25,129.91,130.48,12424.0,130.76,131.25,129.91,130.48,12424.0
2020-04-07 12:05:00,130.46,131.89,130.46,131.82,2020.0,130.46,131.89,130.46,131.82,2020.0
2020-04-07 12:10:00,131.47,132.85,131.05,131.75,18716.0,131.47,132.85,131.05,131.75,18716.0
2020-04-07 12:15:00,131.82,132.98,131.69,132.98,8200.0,131.82,132.98,131.69,132.98,8200.0
2020-04-07 12:20:00,132.59,133.5,132.41,132.69,17587.0,132.59,133.5,132.41,132.69,17587.0
2020-04-07 12:25:00,132.65,133.4,132.44,133.4,3400.0,132.65,133.4,132.44,133.4,3400.0
2020-04-07 12:30:00,132.86,133.14,131.63,131.68,6625.0,132.86,133.14,131.63,131.68,6625.0
2020-04-07 12:35:00,131.71,132.62,131.68,132.36,1901.0,131.71,132.62,131.68,132.36,1901.0
2020-04-07 12:40:00,132.36,132.93,132.07,132.64,7036.0,132.36,132.93,132.07,132.64,7036.0
2020-04-07 12:45:00,132.41,132.99,132.33,132.99,1100.0,132.41,132.99,132.33,132.99,1100.0
2020-04-07 12:50:00,133.07,133.43,132.67,133.43,7309.0,133.07,133.43,132.67,133.43,7309.0
2020-04-07 12:55:00,133.19,133.24,133.16,133.17,600.0,133.19,133.24,133.16,133.17,600.0
2020-04-07 13:00:00,133.12,133.26,132.9,133.0,5083.0,133.12,133.26,132.9,133.0,5083.0
2020-04-07 13:05:00,133.15,133.95,133.15,133.28,7902.0,133.15,133.95,133.15,133.28,7902.0
2020-04-07 13:10:00,133.14,134.26,132.98,134.25,5825.0,133.14,134.26,132.98,134.25,5825.0
2020-04-07 13:15:00,134.27,134.27,133.31,133.48,7989.0,134.27,134.27,133.31,133.48,7989.0
2020-04-07 13:20:00,133.46,133.61,132.63,132.63,7227.0,133.46,133.61,132.63,132.63,7227.0
2020-04-07 13:25:00,132.63,133.0,132.58,132.82,3964.0,132.63,133.0,132.58,132.82,3964.0
2020-04-07 13:30:00,132.78,132.91,132.34,132.55,4967.0,132.78,132.91,132.34,132.55,4967.0
2020-04-07 13:35:00,132.49,132.71,132.34,132.65,3504.0,132.49,132.71,132.34,132.65,3504.0
2020-04-07 13:40:00,132.63,132.82,132.47,132.49,6525.0,132.63,132.82,132.47,132.49,6525.0
2020-04-07 13:45:00,132.58,132.71,132.29,132.3,4631.0,132.58,132.71,132.29,132.3,4631.0
2020-04-07 13:50:00,132.18,132.33,131.89,132.0,5098.0,132.18,132.33,131.89,132.0,5098.0
2020-04-07 13:55:00,132.04,132.26,131.9,132.26,5255.0,132.04,132.26,131.9,132.26,5255.0
2020-04-07 14:00:00,132.29,132.33,132.04,132.08,14841.0,132.29,132.33,132.04,132.08,14841.0
2020-04-07 14:05:00,132.05,132.18,131.18,131.51,29893.0,132.05,132.18,131.18,131.51,29893.0
2020-04-07 14:10:00,131.51,132.0,131.37,132.0,3935.0,131.51,132.0,131.37,132.0,3935.0
2020-04-07 14:15:00,131.83,132.17,131.35,131.41,5551.0,131.83,132.17,131.35,131.41,5551.0
2020-04-07 14:20:00,131.46,131.79,131.41,131.55,8632.0,131.46,131.79,131.41,131.55,8632.0
2020-04-07 14:25:00,131.7,132.95,131.66,132.68,16726.0,131.7,132.95,131.66,132.68,16726.0
2020-04-07 14:30:00,132.67,133.34,131.48,131.72,9581.0,132.67,133.34,131.48,131.72,9581.0
2020-04-07 14:35:00,131.29,131.29,130.55,130.68,4900.0,131.29,131.29,130.55,130.68,4900.0
2020-04-07 14:40:00,130.82,130.83,130.21,130.29,10114.0,130.82,130.83,130.21,130.29,10114.0
2020-04-07 14:45:00,130.61,130.64,130.01,130.17,16698.0,130.61,130.64,130.01,130.17,16698.0
2020-04-07 14:50:00,130.17,130.43,129.65,129.98,17133.0,130.17,130.43,129.65,129.98,17133.0
2020-04-07 14:55:00,129.96,130.08,128.47,128.81,12336.0,129.96,130.08,128.47,128.81,12336.0
2020-04-07 15:00:00,128.73,128.95,127.93,128.57,6686.0,128.73,128.95,127.93,128.57,6686.0
2020-04-07 15:05:00,128.4,128.69,127.99,128.49,3242.0,128.4,128.69,127.99,128.49,3242.0
2020-04-07 15:10:00,128.62,128.94,128.16,128.87,7120.0,128.62,128.94,128.16,128.87,7120.0
2020-04-07 15:15:00,128.67,128.81,127.21,127.67,4011.0,128.67,128.81,127.21,127.67,4011.0
2020-04-07 15:20:00,127.48,127.67,126.7,126.7,8141.0,127.48,127.67,126.7,126.7,8141.0
2020-04-07 15:25:00,126.68,127.43,126.48,126.72,6737.0,126.68,127.43,126.48,126.72,6737.0
2020-04-07 15:30:00,127.0,127.73,126.63,127.73,7258.0,127.0,127.73,126.63,127.73,7258.0
2020-04-07 15:35:00,127.57,128.69,127.57,128.36,10181.0,127.57,128.69,127.57,128.36,10181.0
2020-04-07 15:40:00,128.42,128.42,127.82,128.11,10970.0,128.42,128.42,127.82,128.11,10970.0
2020-04-07 15:45:00,128.22,128.5,127.91,128.32,11491.0,128.22,128.5,127.91,128.32,11491.0
2020-04-07 15:50:00,127.98,128.1,127.14,127.68,23674.0,127.98,128.1,127.14,127.68,23674.0
2020-04-07 15:55:00,127.61,127.79,126.92,127.38,51297.0,127.61,127.79,126.92,127.38,51297.0
2020-04-08 09:30:00,130.19,131.25,129.0,129.97,8151.0,130.19,131.25,129.0,129.97,8151.0
2020-04-08 09:35:00,130.0,130.49,129.1,129.88,7338.0,130.0,130.49,129.1,129.88,7338.0
2020-04-08 09:40:00,129.89,130.52,129.88,130.43,1861.0,129.89,130.52,129.88,130.43,1861.0
2020-04-08 09:45:00,130.49,130.49,129.64,129.91,3100.0,130.49,130.49,129.64,129.91,3100.0
2020-04-08 09:50:00,129.91,130.3,129.91,130.0,1200.0,129.91,130.3,129.91,130.0,1200.0
2020-04-08 09:55:00,130.43,130.44,129.61,129.73,2200.0,130.43,130.44,129.61,129.73,2200.0
2020-04-08 10:00:00,129.94,130.28,129.41,130.04,3066.0,129.94,130.28,129.41,130.04,3066.0
2020-04-08 10:05:00,130.29,130.47,129.43,129.72,1834.0,130.29,130.47,129.43,129.72,1834.0
2020-04-08 10:10:00,130.0,130.48,130.0,130.09,785.0,130.0,130.48,130.0,130.09,785.0
2020-04-08 10:15:00,130.0,130.41,129.86,130.21,1236.0,130.0,130.41,129.86,130.21,1236.0
2020-04-08 10:20:00,130.22,130.22,129.81,130.0,1100.0,130.22,130.22,129.81,130.0,1100.0
2020-04-08 10:25:00,130.0,131.04,129.63,130.73,3350.0,130.0,131.04,129.63,130.73,3350.0
2020-04-08 10:30:00,130.46,130.46,129.95,130.41,800.0,130.46,130.46,129.95,130.41,800.0
2020-04-08 10:35:00,130.37,130.84,130.0,130.35,3500.0,130.37,130.84,130.0,130.35,3500.0
2020-04-08 10:40:00,130.25,130.25,129.63,129.98,8235.0,130.25,130.25,129.63,129.98,8235.0
2020-04-08 10:45:00,129.92,130.18,129.46,129.89,949.0,129.92,130.18,129.46,129.89,949.0
2020-04-08 10:50:00,130.45,131.08,130.37,131.08,1647.0,130.45,131.08,130.37,131.08,1647.0
2020-04-08 10:55:00,130.75,131.69,130.7,131.69,3050.0,130.75,131.69,130.7,131.69,3050.0
2020-04-08 11:00:00,131.26,131.86,130.52,131.86,2785.0,131.26,131.86,130.52,131.86,2785.0
2020-04-08 11:05:00,131.8,132.01,131.33,131.55,2706.0,131.8,132.01,131.33,131.55,2706.0
2020-04-08 11:10:00,132.01,132.01,131.76,131.99,750.0,132.01,132.01,131.76,131.99,750.0
2020-04-08 11:15:00,131.75,132.71,131.74,131.99,2376.0,131.75,132.71,131.74,131.99,2376.0
2020-04-08 11:20:00,132.13,132.95,132.13,132.74,888.0,132.13,132.95,132.13,132.74,888.0
2020-04-08 11:25:00,132.61,133.47,132.61,133.47,2354.0,132.61,133.47,132.61,133.47,2354.0
2020-04-08 11:30:00,133.11,133.82,133.07,133.4,2447.0,133.11,133.82,133.07,133.4,2447.0
2020-04-08 11:35:00,133.47,135.28,133.47,135.27,10329.0,133.47,135.28,133.47,135.27,10329.0
2020-04-08 11:40:00,135.15,135.64,134.33,134.33,13687.0,135.15,135.64,134.33,134.33,13687.0
2020-04-08 11:45:00,134.4,135.65,134.15,135.19,6129.0,134.4,135.65,134.15,135.19,6129.0
2020-04-08 11:50:00,135.13,135.14,134.53,135.01,6694.0,135.13,135.14,134.53,135.01,6694.0
2020-04-08 11:55:00,135.06,135.57,134.8,135.13,3032.0,135.06,135.57,134.8,135.13,3032.0
2020-04-08 12:00:00,135.13,135.53,134.68,135.53,5252.0,135.13,135.53,134.68,135.53,5252.0
2020-04-08 12:05:00,135.37,135.41,135.1,135.4,3965.0,135.37,135.41,135.1,135.4,3965.0
2020-04-08 12:10:00,135.3,135.3,134.93,135.23,4225.0,135.3,135.3,134.93,135.23,4225.0
2020-04-08 12:15:00,135.39,136.08,135.31,136.07,3507.0,135.39,136.08,135.31,136.07,3507.0
2020-04-08 12:20:00,136.19,136.34,135.79,135.98,2719.0,136.19,136.34,135.79,135.98,2719.0
2020-04-08 12:25:00,136.14,136.14,135.62,135.84,5610.0,136.14,136.14,135.62,135.84,5610.0
2020-04-08 12:30:00,135.85,136.2,135.71,136.16,7703.0,135.85,136.2,135.71,136.16,7703.0
2020-04-08 12:35:00,136.05,136.45,135.85,136.45,8730.0,136.05,136.45,135.85,136.45,8730.0
2020-04-08 12:40:00,136.52,137.44,136.51,137.24,5909.0,136.52,137.44,136.51,137.24,5909.0
2020-04-08 12:45:00,137.22,138.05,137.19,137.67,10592.0,137.22,138.05,137.19,137.67,10592.0
2020-04-08 12:50:00,137.75,138.3,137.53,137.86,18261.0,137.75,138.3,137.53,137.86,18261.0
2020-04-08 12:55:00,138.0,138.2,137.55,137.91,6673.0,138.0,138.2,137.55,137.91,6673.0
2020-04-08 13:00:00,137.7,138.22,137.02,138.17,21009.0,137.7,138.22,137.02,138.17,21009.0
2020-04-08 13:05:00,138.09,138.17,137.73,137.81,3000.0,138.09,138.17,137.73,137.81,3000.0
2020-04-08 13:10:00,137.74,138.14,137.43,138.14,6410.0,137.74,138.14,137.43,138.14,6410.0
2020-04-08 13:15:00,138.33,138.7,137.86,138.06,5700.0,138.33,138.7,137.86,138.06,5700.0
2020-04-08 13:20:00,138.08,138.82,137.9,138.5,4015.0,138.08,138.82,137.9,138.5,4015.0
2020-04-08 13:25:00,138.69,138.69,138.15,138.37,3233.0,138.69,138.69,138.15,138.37,3233.0
2020-04-08 13:30:00,138.35,138.4,137.66,137.75,5021.0,138.35,138.4,137.66,137.75,5021.0
2020-04-08 13:35:00,137.4,138.26,137.4,138.0,12249.0,137.4,138.26,137.4,138.0,12249.0
2020-04-08 13:40:00,137.95,138.1,137.84,137.87,3600.0,137.95,138.1,137.84,137.87,3600.0
2020-04-08 13:45:00,138.0,138.22,137.88,137.98,4300.0,138.0,138.22,137.88,137.98,4300.0
2020-04-08 13:50:00,137.98,137.99,137.09,137.51,28642.0,137.98,137.99,137.09,137.51,28642.0
2020-04-08 13:55:00,137.2,137.32,136.13,136.63,6075.0,137.2,137.32,136.13,136.63,6075.0
2020-04-08 14:00:00,136.7,136.78,136.13,136.78,2149.0,136.7,136.78,136.13,136.78,2149.0
2020-04-08 14:05:00,136.8,137.44,136.7,137.16,3507.0,136.8,137.44,136.7,137.16,3507.0
2020-04-08 14:10:00,136.91,137.44,136.86,137.2,3036.0,136.91,137.44,136.86,137.2,3036.0
2020-04-08 14:15:00,137.25,138.13,137.19,137.85,10455.0,137.25,138.13,137.19,137.85,10455.0
2020-04-08 14:20:00,137.88,138.49,137.77,138.49,4925.0,137.88,138.49,137.77,138.49,4925.0
2020-04-08 14:25:00,138.55,139.19,138.55,138.75,9682.0,138.55,139.19,138.55,138.75,9682.0
2020-04-08 14:30:00,138.15,138.15,137.57,138.12,3170.0,138.15,138.15,137.57,138.12,3170.0
2020-04-08 14:35:00,137.97,138.23,137.97,138.11,2400.0,137.97,138.23,137.97,138.11,2400.0
2020-04-08 14:40:00,138.09,138.3,138.07,138.09,3438.0,138.09,138.3,138.07,138.09,3438.0
2020-04-08 14:45:00,138.06,138.35,137.6,137.66,12673.0,138.06,138.35,137.6,137.66,12673.0
2020-04-08 14:50:00,137.66,137.81,137.16,137.34,12902.0,137.66,137.81,137.16,137.34,12902.0
2020-04-08 14:55:00,137.43,137.43,136.61,136.61,6641.0,137.43,137.43,136.61,136.61,6641.0
2020-04-08 15:00:00,136.59,137.81,136.35,137.44,9949.0,136.59,137.81,136.35,137.44,9949.0
2020-04-08 15:05:00,137.44,137.45,136.92,137.28,24800.0,137.44,137.45,136.92,137.28,24800.0
2020-04-08 15:10:00,137.27,137.76,136.99,137.52,6521.0,137.27,137.76,136.99,137.52,6521.0
2020-04-08 15:15:00,137.62,138.24,137.62,138.2,7084.0,137.62,138.24,137.62,138.2,7084.0
2020-04-08 15:20:00,138.16,138.16,137.51,137.87,13296.0,138.16,138.16,137.51,137.87,13296.0
2020-04-08 15:25:00,137.89,138.48,137.81,138.22,7432.0,137.89,138.48,137.81,138.22,7432.0
2020-04-08 15:30:00,138.42,138.78,138.23,138.57,42940.0,138.42,138.78,138.23,138.57,42940.0
2020-04-08 15:35:00,138.57,138.9,138.49,138.86,11410.0,138.57,138.9,138.49,138.86,11410.0
2020-04-08 15:40:00,138.93,139.19,138.49,139.11,15849.0,138.93,139.19,138.49,139.11,15849.0
2020-04-08 15:45:00,139.05,139.23,138.1,138.25,18752.0,139.05,139.23,138.1,138.25,18752.0
2020-04-08 15:50:00,138.42,139.79,138.33,139.65,21751.0,138.42,139.79,138.33,139.65,21751.0
2020-04-08 15:55:00,139.54,139.68,138.63,139.5,50746.0,139.54,139.68,138.63,139.5,50746.0
2020-04-09 09:30:00,142.71,143.92,141.76,142.25,23838.0,142.71,143.92,141.76,142.25,23838.0
2020-04-09 09:35:00,142.25,144.11,141.34,143.19,39578.0,142.25,144.11,141.34,143.19,39578.0
2020-04-09 09:40:00,143.13,146.98,143.13,146.98,28895.0,143.13,146.98,143.13,146.98,28895.0
2020-04-09 09:45:00,146.37,147.97,145.96,147.97,34180.0,146.37,147.97,145.96,147.97,34180.0
2020-04-09 09:50:00,147.98,149.51,147.61,149.29,60741.0,147.98,149.51,147.61,149.29,60741.0
2020-04-09 09:55:00,149.29,154.09,148.53,152.64,53301.0,149.29,154.09,148.53,152.64,53301.0
2020-04-09 10:00:00,153.43,153.63,151.94,152.38,26434.0,153.43,153.63,151.94,152.38,26434.0
2020-04-09 10:05:00,153.25,153.25,147.64,147.64,10022.0,153.25,153.25,147.64,147.64,10022.0
2020-04-09 10:10:00,149.0,150.26,148.55,149.25,9378.0,149.0,150.26,148.55,149.25,9378.0
2020-04-09 10:15:00,149.25,149.93,145.86,146.27,22906.0,149.25,149.93,145.86,146.27,22906.0
2020-04-09 10:20:00,146.51,146.51,143.21,143.61,21321.0,146.51,146.51,143.21,143.61,21321.0
2020-04-09 10:25:00,143.61,143.65,140.21,141.67,34243.0,143.61,143.65,140.21,141.67,34243.0
2020-04-09 10:30:00,141.89,141.92,138.02,139.08,18652.0,141.89,141.92,138.02,139.08,18652.0
2020-04-09 10:35:00,139.46,139.46,136.13,136.43,31817.0,139.46,139.46,136.13,136.43,31817.0
2020-04-09 10:40:00,136.56,138.41,136.24,136.86,22927.0,136.56,138.41,136.24,136.86,22927.0
2020-04-09 10:45:00,136.59,140.39,136.36,140.06,10583.0,136.59,140.39,136.36,140.06,10583.0
2020-04-09 10:50:00,140.09,141.6,138.7,139.24,7441.0,140.09,141.6,138.7,139.24,7441.0
2020-04-09 10:55:00,139.23,139.91,138.02,138.02,5030.0,139.23,139.91,138.02,138.02,5030.0
2020-04-09 11:00:00,138.64,139.47,138.58,139.25,20740.0,138.64,139.47,138.58,139.25,20740.0
2020-04-09 11:05:00,139.24,139.24,138.0,138.55,19825.0,139.24,139.24,138.0,138.55,19825.0
2020-04-09 11:10:00,138.56,139.73,138.35,138.97,24617.0,138.56,139.73,138.35,138.97,24617.0
2020-04-09 11:15:00,138.97,138.97,138.05,138.25,11043.0,138.97,138.97,138.05,138.25,11043.0
2020-04-09 11:20:00,138.25,138.48,137.6,137.73,13562.0,138.25,138.48,137.6,137.73,13562.0
2020-04-09 11:25:00,137.71,139.21,137.17,139.0,7683.0,137.71,139.21,137.17,139.0,7683.0
2020-04-09 11:30:00,139.02,139.17,138.39,138.51,5834.0,139.02,139.17,138.39,138.51,5834.0
2020-04-09 11:35:00,138.71,140.4,138.42,140.19,16761.0,138.71,140.4,138.42,140.19,16761.0
2020-04-09 11:40:00,140.22,140.86,139.97,140.42,8082.0,140.22,140.86,139.97,140.42,8082.0
2020-04-09 11:45:00,140.54,140.57,139.77,139.81,14497.0,140.54,140.57,139.77,139.81,14497.0
2020-04-09 11:50:00,140.0,140.0,139.02,139.58,17023.0,140.0,140.0,139.02,139.58,17023.0
2020-04-09 11:55:00,139.58,139.96,138.97,139.96,7975.0,139.58,139.96,138.97,139.96,7975.0
2020-04-09 12:00:00,140.25,140.64,139.85,140.52,5562.0,140.25,140.64,139.85,140.52,5562.0
2020-04-09 12:05:00,140.77,141.09,140.46,140.66,3681.0,140.77,141.09,140.46,140.66,3681.0
2020-04-09 12:10:00,140.81,141.12,140.55,141.0,3200.0,140.81,141.12,140.55,141.0,3200.0
2020-04-09 12:15:00,141.23,141.62,141.2,141.53,3701.0,141.23,141.62,141.2,141.53,3701.0
2020-04-09 12:20:00,141.65,142.99,141.65,142.83,5917.0,141.65,142.99,141.65,142.83,5917.0
2020-04-09 12:25:00,142.83,143.0,141.58,142.18,5285.0,142.83,143.0,141.58,142.18,5285.0
2020-04-09 12:30:00,142.21,142.77,141.3,141.3,4951.0,142.21,142.77,141.3,141.3,4951.0
2020-04-09 12:35:00,141.31,142.54,141.31,142.21,2588.0,141.31,142.54,141.31,142.21,2588.0
2020-04-09 12:40:00,142.37,142.47,142.25,142.47,1225.0,142.37,142.47,142.25,142.47,1225.0
2020-04-09 12:45:00,142.3,142.47,142.1,142.24,3200.0,142.3,142.47,142.1,142.24,3200.0
2020-04-09 12:50:00,142.04,142.61,141.84,142.5,3300.0,142.04,142.61,141.84,142.5,3300.0
2020-04-09 12:55:00,142.5,143.43,142.36,143.18,6059.0,142.5,143.43,142.36,143.18,6059.0
2020-04-09 13:00:00,143.36,143.67,143.21,143.61,13297.0,143.36,143.67,143.21,143.61,13297.0
2020-04-09 13:05:00,143.31,143.92,143.09,143.6,6806.0,143.31,143.92,143.09,143.6,6806.0
2020-04-09 13:10:00,143.77,144.38,143.08,144.26,8265.0,143.77,144.38,143.08,144.26,8265.0
2020-04-09 13:15:00,144.26,145.09,144.05,144.44,8530.0,144.26,145.09,144.05,144.44,8530.0
2020-04-09 13:20:00,144.24,144.24,143.47,143.65,5972.0,144.24,144.24,143.47,143.65,5972.0
2020-04-09 13:25:00,143.65,143.82,143.18,143.65,7580.0,143.65,143.82,143.18,143.65,7580.0
2020-04-09 13:30:00,143.72,143.72,143.07,143.46,7370.0,143.72,143.72,143.07,143.46,7370.0
2020-04-09 13:35:00,143.66,144.66,143.66,143.79,5705.0,143.66,144.66,143.66,143.79,5705.0
2020-04-09 13:40:00,144.36,144.78,144.36,144.62,6405.0,144.36,144.78,144.36,144.62,6405.0
2020-04-09 13:45:00,144.4,144.83,143.74,144.46,7300.0,144.4,144.83,143.74,144.46,7300.0
2020-04-09 13:50:00,144.2,144.2,143.41,143.94,6226.0,144.2,144.2,143.41,143.94,6226.0
2020-04-09 13:55:00,144.06,144.26,143.6,143.6,4212.0,144.06,144.26,143.6,143.6,4212.0
2020-04-09 14:00:00,143.47,143.47,142.84,143.16,6858.0,143.47,143.47,142.84,143.16,6858.0
2020-04-09 14:05:00,143.16,143.62,143.0,143.28,5940.0,143.16,143.62,143.0,143.28,5940.0
2020-04-09 14:10:00,143.4,143.7,143.07,143.11,4602.0,143.4,143.7,143.07,143.11,4602.0
2020-04-09 14:15:00,143.11,143.11,142.41,142.53,2247.0,143.11,143.11,142.41,142.53,2247.0
2020-04-09 14:20:00,142.46,143.28,142.29,143.21,9237.0,142.46,143.28,142.29,143.21,9237.0
2020-04-09 14:25:00,143.46,143.9,142.43,142.43,4937.0,143.46,143.9,142.43,142.43,4937.0
2020-04-09 14:30:00,142.44,143.0,142.43,142.53,2645.0,142.44,143.0,142.43,142.53,2645.0
2020-04-09 14:35:00,142.5,142.79,142.32,142.32,3749.0,142.5,142.79,142.32,142.32,3749.0
2020-04-09 14:40:00,142.36,142.38,141.37,141.58,3600.0,142.36,142.38,141.37,141.58,3600.0
2020-04-09 14:45:00,141.77,142.52,141.51,141.56,10487.0,141.77,142.52,141.51,141.56,10487.0
2020-04-09 14:50:00,141.68,141.87,140.82,140.83,9753.0,141.68,141.87,140.82,140.83,9753.0
2020-04-09 14:55:00,140.83,141.38,140.5,141.08,22900.0,140.83,141.38,140.5,141.08,22900.0
2020-04-09 15:00:00,141.07,141.36,140.51,140.62,19050.0,141.07,141.36,140.51,140.62,19050.0
2020-04-09 15:05:00,140.54,140.56,139.51,140.49,6531.0,140.54,140.56,139.51,140.49,6531.0
2020-04-09 15:10:00,140.6,140.63,139.54,139.73,4750.0,140.6,140.63,139.54,139.73,4750.0
2020-04-09 15:15:00,139.72,139.88,139.01,139.09,5676.0,139.72,139.88,139.01,139.09,5676.0
2020-04-09 15:20:00,139.15,140.04,138.94,139.64,10972.0,139.15,140.04,138.94,139.64,10972.0
2020-04-09 15:25:00,139.74,139.99,139.11,139.81,16111.0,139.74,139.99,139.11,139.81,16111.0
2020-04-09 15:30:00,139.81,141.22,139.58,140.65,24315.0,139.81,141.22,139.58,140.65,24315.0
2020-04-09 15:35:00,140.78,141.28,140.45,141.03,14067.0,140.78,141.28,140.45,141.03,14067.0
2020-04-09 15:40:00,141.14,141.4,140.45,140.72,14135.0,141.14,141.4,140.45,140.72,14135.0
2020-04-09 15:45:00,140.99,142.06,140.98,141.27,18883.0,140.99,142.06,140.98,141.27,18883.0
2020-04-09 15:50:00,141.24,142.78,141.21,142.64,33692.0,141.24,142.78,141.21,142.64,33692.0
2020-04-09 15:55:00,142.63,143.29,141.04,141.9,71062.0,142.63,143.29,141.04,141.9,71062.0
2020-04-13 09:30:00,141.9,141.9,137.91,138.34,15322.0,141.9,141.9,137.91,138.34,15322.0
2020-04-13 09:35:00,138.0,139.52,137.06,139.51,13145.0,138.0,139.52,137.06,139.51,13145.0
2020-04-13 09:40:00,139.51,139.89,137.46,137.46,6227.0,139.51,139.89,137.46,137.46,6227.0
2020-04-13 09:45:00,137.06,137.95,135.24,135.42,11557.0,137.06,137.95,135.24,135.42,11557.0
2020-04-13 09:50:00,135.59,138.4,135.45,136.88,10190.0,135.59,138.4,135.45,136.88,10190.0
2020-04-13 09:55:00,137.02,138.0,136.0,136.77,8070.0,137.02,138.0,136.0,136.77,8070.0
2020-04-13 10:00:00,136.79,139.58,136.77,138.62,8960.0,136.79,139.58,136.77,138.62,8960.0
2020-04-13 10:05:00,138.66,140.51,138.66,140.43,3777.0,138.66,140.51,138.66,140.43,3777.0
2020-04-13 10:10:00,140.76,142.98,139.42,142.57,16731.0,140.76,142.98,139.42,142.57,16731.0
2020-04-13 10:15:00,142.25,142.47,140.2,140.91,9486.0,142.25,142.47,140.2,140.91,9486.0
2020-04-13 10:20:00,141.22,142.27,140.52,142.22,12322.0,141.22,142.27,140.52,142.22,12322.0
2020-04-13 10:25:00,141.81,142.16,140.95,141.95,6969.0,141.81,142.16,140.95,141.95,6969.0
2020-04-13 10:30:00,142.25,142.25,140.3,140.31,5361.0,142.25,142.25,140.3,140.31,5361.0
2020-04-13 10:35:00,140.38,140.86,140.03,140.66,8478.0,140.38,140.86,140.03,140.66,8478.0
2020-04-13 10:40:00,140.73,140.88,139.25,139.45,5614.0,140.73,140.88,139.25,139.45,5614.0
2020-04-13 10:45:00,139.29,140.33,139.27,140.06,2750.0,139.29,140.33,139.27,140.06,2750.0
2020-04-13 10:50:00,140.06,140.31,139.81,139.83,8425.0,140.06,140.31,139.81,139.83,8425.0
2020-04-13 10:55:00,139.91,140.84,139.9,140.44,4253.0,139.91,140.84,139.9,140.44,4253.0
2020-04-13 11:00:00,140.29,141.05,140.13,140.72,10656.0,140.29,141.05,140.13,140.72,10656.0
2020-04-13 11:05:00,140.57,140.73,139.34,139.34,7587.0,140.57,140.73,139.34,139.34,7587.0
2020-04-13 11:10:00,139.88,140.62,139.5,140.62,1800.0,139.88,140.62,139.5,140.62,1800.0
2020-04-13 11:15:00,140.33,140.75,139.44,139.65,5120.0,140.33,140.75,139.44,139.65,5120.0
2020-04-13 11:20:00,139.63,140.75,139.43,140.61,6100.0,139.63,140.75,139.43,140.61,6100.0
2020-04-13 11:25:00,140.72,140.87,139.94,140.32,8009.0,140.72,140.87,139.94,140.32,8009.0
2020-04-13 11:30:00,140.31,140.49,139.8,140.2,6700.0,140.31,140.49,139.8,140.2,6700.0
2020-04-13 11:35:00,140.35,140.49,138.87,139.05,11031.0,140.35,140.49,138.87,139.05,11031.0
2020-04-13 11:40:00,139.22,140.23,138.88,139.99,3704.0,139.22,140.23,138.88,139.99,3704.0
2020-04-13 11:45:00,139.93,140.51,139.93,140.22,3151.0,139.93,140.51,139.93,140.22,3151.0
2020-04-13 11:50:00,140.14,140.53,140.14,140.53,5451.0,140.14,140.53,140.14,140.53,5451.0
2020-04-13 11:55:00,140.64,141.01,140.14,140.15,4220.0,140.64,141.01,140.14,140.15,4220.0
2020-04-13 12:00:00,140.01,140.01,139.19,139.21,2450.0,140.01,140.01,139.19,139.21,2450.0
2020-04-13 12:05:00,139.46,140.06,139.41,139.89,5700.0,139.46,140.06,139.41,139.89,5700.0
2020-04-13 12:10:00,139.96,140.36,139.89,140.36,1985.0,139.96,140.36,139.89,140.36,1985.0
2020-04-13 12:15:00,140.38,140.67,140.29,140.49,1700.0,140.38,140.67,140.29,140.49,1700.0
2020-04-13 12:20:00,140.49,140.9,140.31,140.66,2818.0,140.49,140.9,140.31,140.66,2818.0
2020-04-13 12:25:00,140.87,141.04,140.81,141.03,2714.0,140.87,141.04,140.81,141.03,2714.0
2020-04-13 12:30:00,140.99,140.99,140.55,140.67,2230.0,140.99,140.99,140.55,140.67,2230.0
2020-04-13 12:35:00,140.68,140.69,139.85,140.3,5400.0,140.68,140.69,139.85,140.3,5400.0
2020-04-13 12:40:00,140.52,140.52,140.12,140.36,800.0,140.52,140.52,140.12,140.36,800.0
2020-04-13 12:45:00,140.89,141.27,140.89,141.11,700.0,140.89,141.27,140.89,141.11,700.0
2020-04-13 12:50:00,141.38,141.49,140.98,140.98,2678.0,141.38,141.49,140.98,140.98,2678.0
2020-04-13 12:55:00,141.02,141.02,140.15,140.27,1900.0,141.02,141.02,140.15,140.27,1900.0
2020-04-13 13:00:00,140.19,140.46,140.18,140.46,700.0,140.19,140.46,140.18,140.46,700.0
2020-04-13 13:05:00,140.62,141.02,140.62,140.8,1424.0,140.62,141.02,140.62,140.8,1424.0
2020-04-13 13:10:00,141.1,141.2,140.69,140.7,600.0,141.1,141.2,140.69,140.7,600.0
2020-04-13 13:15:00,140.78,140.79,139.93,140.19,9300.0,140.78,140.79,139.93,140.19,9300.0
2020-04-13 13:20:00,140.42,140.57,140.18,140.18,1886.0,140.42,140.57,140.18,140.18,1886.0
2020-04-13 13:25:00,140.15,140.25,139.95,140.17,3906.0,140.15,140.25,139.95,140.17,3906.0
2020-04-13 13:30:00,140.17,140.37,140.11,140.33,2219.0,140.17,140.37,140.11,140.33,2219.0
2020-04-13 13:35:00,140.32,140.45,140.19,140.22,2400.0,140.32,140.45,140.19,140.22,2400.0
2020-04-13 13:40:00,140.33,141.06,140.33,140.69,8133.0,140.33,141.06,140.33,140.69,8133.0
2020-04-13 13:45:00,140.7,141.04,140.31,140.31,3989.0,140.7,141.04,140.31,140.31,3989.0
2020-04-13 13:50:00,140.25,140.73,140.24,140.51,2525.0,140.25,140.73,140.24,140.51,2525.0
2020-04-13 13:55:00,140.62,140.69,140.55,140.59,990.0,140.62,140.69,140.55,140.59,990.0
2020-04-13 14:00:00,140.77,141.45,140.69,140.9,1660.0,140.77,141.45,140.69,140.9,1660.0
2020-04-13 14:05:00,141.13,141.13,140.77,141.06,2300.0,141.13,141.13,140.77,141.06,2300.0
2020-04-13 14:10:00,140.82,141.07,140.03,140.1,2420.0,140.82,141.07,140.03,140.1,2420.0
2020-04-13 14:15:00,140.13,140.28,140.05,140.22,1400.0,140.13,140.28,140.05,140.22,1400.0
2020-04-13 14:20:00,140.34,140.86,140.21,140.86,2520.0,140.34,140.86,140.21,140.86,2520.0
2020-04-13 14:25:00,140.89,140.97,140.7,140.89,1401.0,140.89,140.97,140.7,140.89,1401.0
2020-04-13 14:30:00,140.97,141.15,140.97,141.15,400.0,140.97,141.15,140.97,141.15,400.0
2020-04-13 14:35:00,141.14,141.14,140.78,140.78,2800.0,141.14,141.14,140.78,140.78,2800.0
2020-04-13 14:40:00,141.03,141.03,140.61,140.69,2091.0,141.03,141.03,140.61,140.69,2091.0
2020-04-13 14:45:00,140.84,141.19,140.69,140.98,1225.0,140.84,141.19,140.69,140.98,1225.0
2020-04-13 14:50:00,141.13,141.13,140.85,140.85,814.0,141.13,141.13,140.85,140.85,814.0
2020-04-13 14:55:00,141.13,141.28,141.0,141.28,1000.0,141.13,141.28,141.0,141.28,1000.0
2020-04-13 15:00:00,141.23,141.29,140.61,140.61,3214.0,141.23,141.29,140.61,140.61,3214.0
2020-04-13 15:05:00,140.69,140.94,140.59,140.59,700.0,140.69,140.94,140.59,140.59,700.0
2020-04-13 15:10:00,140.76,141.1,140.73,140.89,1256.0,140.76,141.1,140.73,140.89,1256.0
2020-04-13 15:15:00,140.86,141.47,140.66,141.41,2296.0,140.86,141.47,140.66,141.41,2296.0
2020-04-13 15:20:00,141.41,141.44,140.76,140.85,7518.0,141.41,141.44,140.76,140.85,7518.0
2020-04-13 15:25:00,140.85,141.16,140.65,141.06,4626.0,140.85,141.16,140.65,141.06,4626.0
2020-04-13 15:30:00,141.08,142.4,141.08,142.23,13800.0,141.08,142.4,141.08,142.23,13800.0
2020-04-13 15:35:00,142.41,142.99,142.25,142.63,13891.0,142.41,142.99,142.25,142.63,13891.0
2020-04-13 15:40:00,142.89,142.89,142.54,142.79,12367.0,142.89,142.89,142.54,142.79,12367.0
2020-04-13 15:45:00,142.89,142.99,142.54,142.65,18173.0,142.89,142.99,142.54,142.65,18173.0
2020-04-13 15:50:00,142.62,142.96,142.13,142.96,22066.0,142.62,142.96,142.13,142.96,22066.0
2020-04-13 15:55:00,142.77,142.92,142.49,142.65,29417.0,142.77,142.92,142.49,142.65,29417.0
2020-04-14 09:30:00,146.97,148.89,146.69,148.78,12028.0,146.97,148.89,146.69,148.78,12028.0
2020-04-14 09:35:00,148.52,148.86,146.97,147.89,2995.0,148.52,148.86,146.97,147.89,2995.0
2020-04-14 09:40:00,148.15,148.15,146.41,146.97,3700.0,148.15,148.15,146.41,146.97,3700.0
2020-04-14 09:45:00,146.42,148.85,146.42,148.84,500.0,146.42,148.85,146.42,148.84,500.0
2020-04-14 09:50:00,148.07,149.77,147.57,149.68,8968.0,148.07,149.77,147.57,149.68,8968.0
2020-04-14 09:55:00,149.48,149.48,147.32,148.93,19765.0,149.48,149.48,147.32,148.93,19765.0
2020-04-14 10:00:00,148.95,149.52,148.2,148.47,17776.0,148.95,149.52,148.2,148.47,17776.0
2020-04-14 10:05:00,148.46,149.28,148.15,148.81,3577.0,148.46,149.28,148.15,148.81,3577.0
2020-04-14 10:10:00,148.83,149.48,148.05,148.05,5633.0,148.83,149.48,148.05,148.05,5633.0
2020-04-14 10:15:00,148.51,148.93,148.38,148.86,1616.0,148.51,148.93,148.38,148.86,1616.0
2020-04-14 10:20:00,149.56,149.74,149.07,149.15,3883.0,149.56,149.74,149.07,149.15,3883.0
2020-04-14 10:25:00,149.25,149.25,148.19,148.41,3700.0,149.25,149.25,148.19,148.41,3700.0
2020-04-14 10:30:00,148.29,148.29,147.59,147.59,2300.0,148.29,148.29,147.59,147.59,2300.0
2020-04-14 10:35:00,147.83,147.88,147.27,147.57,2955.0,147.83,147.88,147.27,147.57,2955.0
2020-04-14 10:40:00,147.47,148.4,147.47,148.4,1600.0,147.47,148.4,147.47,148.4,1600.0
2020-04-14 10:45:00,148.2,148.56,148.2,148.35,1000.0,148.2,148.56,148.2,148.35,1000.0
2020-04-14 10:50:00,148.41,148.54,147.45,147.75,8338.0,148.41,148.54,147.45,147.75,8338.0
2020-04-14 10:55:00,147.65,148.1,147.49,147.49,6581.0,147.65,148.1,147.49,147.49,6581.0
2020-04-14 11:00:00,147.76,148.32,147.64,147.66,3597.0,147.76,148.32,147.64,147.66,3597.0
2020-04-14 11:05:00,147.59,147.73,146.55,146.55,4816.0,147.59,147.73,146.55,146.55,4816.0
2020-04-14 11:10:00,146.6,146.69,143.66,144.77,15746.0,146.6,146.69,143.66,144.77,15746.0
2020-04-14 11:15:00,144.78,145.41,144.46,144.5,4296.0,144.78,145.41,144.46,144.5,4296.0
2020-04-14 11:20:00,144.5,145.76,144.5,145.73,3944.0,144.5,145.76,144.5,145.73,3944.0
2020-04-14 11:25:00,145.93,146.28,145.05,145.12,2600.0,145.93,146.28,145.05,145.12,2600.0
2020-04-14 11:30:00,145.45,145.59,144.8,144.99,5919.0,145.45,145.59,144.8,144.99,5919.0
2020-04-14 11:35:00,145.02,145.07,144.78,145.0,2553.0,145.02,145.07,144.78,145.0,2553.0
2020-04-14 11:40:00,144.92,145.18,144.46,144.47,3701.0,144.92,145.18,144.46,144.47,3701.0
2020-04-14 11:45:00,144.47,144.62,143.82,143.82,6174.0,144.47,144.62,143.82,143.82,6174.0
2020-04-14 11:50:00,144.11,144.49,144.1,144.49,2702.0,144.11,144.49,144.1,144.49,2702.0
2020-04-14 11:55:00,144.67,144.68,143.96,144.31,1725.0,144.67,144.68,143.96,144.31,1725.0
2020-04-14 12:00:00,144.33,144.83,144.33,144.66,3050.0,144.33,144.83,144.33,144.66,3050.0
2020-04-14 12:05:00,144.68,145.7,144.67,145.58,4204.0,144.68,145.7,144.67,145.58,4204.0
2020-04-14 12:10:00,145.58,145.58,144.91,145.1,4343.0,145.58,145.58,144.91,145.1,4343.0
2020-04-14 12:15:00,145.1,145.68,144.91,145.3,7816.0,145.1,145.68,144.91,145.3,7816.0
2020-04-14 12:20:00,145.34,145.69,145.34,145.39,6323.0,145.34,145.69,145.34,145.39,6323.0
2020-04-14 12:25:00,145.52,145.72,145.21,145.65,8357.0,145.52,145.72,145.21,145.65,8357.0
2020-04-14 12:30:00,145.59,145.95,145.59,145.86,3091.0,145.59,145.95,145.59,145.86,3091.0
2020-04-14 12:35:00,145.94,146.05,145.25,145.25,4016.0,145.94,146.05,145.25,145.25,4016.0
2020-04-14 12:40:00,145.36,145.55,145.14,145.16,3667.0,145.36,145.55,145.14,145.16,3667.0
2020-04-14 12:45:00,145.25,145.28,144.36,144.41,4505.0,145.25,145.28,144.36,144.41,4505.0
2020-04-14 12:50:00,144.41,144.73,144.41,144.73,5688.0,144.41,144.73,144.41,144.73,5688.0
2020-04-14 12:55:00,144.76,144.93,144.59,144.81,2792.0,144.76,144.93,144.59,144.81,2792.0
2020-04-14 13:00:00,144.84,144.85,143.89,144.06,4557.0,144.84,144.85,143.89,144.06,4557.0
2020-04-14 13:05:00,143.97,144.17,143.83,143.97,4165.0,143.97,144.17,143.83,143.97,4165.0
2020-04-14 13:10:00,143.97,144.22,143.93,144.2,1925.0,143.97,144.22,143.93,144.2,1925.0
2020-04-14 13:15:00,144.13,144.13,143.68,143.71,4185.0,144.13,144.13,143.68,143.71,4185.0
2020-04-14 13:20:00,143.7,144.21,143.7,144.06,2716.0,143.7,144.21,143.7,144.06,2716.0
2020-04-14 13:25:00,144.06,144.12,143.87,143.94,2928.0,144.06,144.12,143.87,143.94,2928.0
2020-04-14 13:30:00,143.94,144.57,143.94,144.27,5342.0,143.94,144.57,143.94,144.27,5342.0
2020-04-14 13:35:00,144.23,145.03,144.06,144.88,10068.0,144.23,145.03,144.06,144.88,10068.0
2020-04-14 13:40:00,144.88,144.88,143.86,144.38,8428.0,144.88,144.88,143.86,144.38,8428.0
2020-04-14 13:45:00,144.48,145.1,144.26,144.9,32974.0,144.48,145.1,144.26,144.9,32974.0
2020-04-14 13:50:00,144.8,145.6,144.8,145.59,12135.0,144.8,145.6,144.8,145.59,12135.0
2020-04-14 13:55:00,145.6,145.71,144.58,144.58,9193.0,145.6,145.71,144.58,144.58,9193.0
2020-04-14 14:00:00,144.75,145.13,143.79,144.17,45908.0,144.75,145.13,143.79,144.17,45908.0
2020-04-14 14:05:00,144.13,144.34,143.96,143.97,1151.0,144.13,144.34,143.96,143.97,1151.0
2020-04-14 14:10:00,144.02,144.19,143.91,143.95,2309.0,144.02,144.19,143.91,143.95,2309.0
2020-04-14 14:15:00,144.06,144.09,143.73,144.01,5305.0,144.06,144.09,143.73,144.01,5305.0
2020-04-14 14:20:00,144.0,144.69,143.87,144.5,12007.0,144.0,144.69,143.87,144.5,12007.0
2020-04-14 14:25:00,144.53,144.53,144.22,144.42,1536.0,144.53,144.53,144.22,144.42,1536.0
2020-04-14 14:30:00,144.44,144.59,144.22,144.23,5167.0,144.44,144.59,144.22,144.23,5167.0
2020-04-14 14:35:00,144.23,144.25,144.07,144.17,3412.0,144.23,144.25,144.07,144.17,3412.0
2020-04-14 14:40:00,144.3,144.34,143.92,144.03,5162.0,144.3,144.34,143.92,144.03,5162.0
2020-04-14 14:45:00,144.02,144.02,143.51,143.62,3753.0,144.02,144.02,143.51,143.62,3753.0
2020-04-14 14:50:00,143.65,143.8,143.59,143.75,3155.0,143.65,143.8,143.59,143.75,3155.0
2020-04-14 14:55:00,143.79,143.94,143.71,143.74,4927.0,143.79,143.94,143.71,143.74,4927.0
2020-04-14 15:00:00,143.76,143.92,143.45,143.48,6381.0,143.76,143.92,143.45,143.48,6381.0
2020-04-14 15:05:00,143.43,143.71,143.35,143.71,4318.0,143.43,143.71,143.35,143.71,4318.0
2020-04-14 15:10:00,143.78,143.78,143.17,143.26,4773.0,143.78,143.78,143.17,143.26,4773.0
2020-04-14 15:15:00,143.16,143.16,142.78,143.09,5924.0,143.16,143.16,142.78,143.09,5924.0
2020-04-14 15:20:00,142.96,142.96,142.68,142.82,3933.0,142.96,142.96,142.68,142.82,3933.0
2020-04-14 15:25:00,142.84,143.21,142.83,142.91,4139.0,142.84,143.21,142.83,142.91,4139.0
2020-04-14 15:30:00,143.0,143.13,142.67,142.84,5859.0,143.0,143.13,142.67,142.84,5859.0
2020-04-14 15:35:00,142.8,143.01,142.65,142.69,20982.0,142.8,143.01,142.65,142.69,20982.0
2020-04-14 15:40:00,142.72,142.76,142.5,142.61,10246.0,142.72,142.76,142.5,142.61,10246.0
2020-04-14 15:45:00,142.59,142.65,141.84,142.2,10061.0,142.59,142.65,141.84,142.2,10061.0
2020-04-14 15:50:00,142.65,142.65,141.53,141.89,22447.0,142.65,142.65,141.53,141.89,22447.0
2020-04-14 15:55:00,141.99,142.97,141.16,142.79,52235.0,141.99,142.97,141.16,142.79,52235.0
2020-04-15 09:30:00,137.5,138.0,136.05,136.31,21199.0,137.5,138.0,136.05,136.31,21199.0
2020-04-15 09:35:00,136.29,137.85,134.18,136.59,16090.0,136.29,137.85,134.18,136.59,16090.0
2020-04-15 09:40:00,137.16,137.3,133.23,133.5,15471.0,137.16,137.3,133.23,133.5,15471.0
2020-04-15 09:45:00,133.55,135.23,133.54,135.22,8100.0,133.55,135.23,133.54,135.22,8100.0
2020-04-15 09:50:00,135.65,136.68,133.93,134.9,10157.0,135.65,136.68,133.93,134.9,10157.0
2020-04-15 09:55:00,134.91,136.91,134.67,135.78,7139.0,134.91,136.91,134.67,135.78,7139.0
2020-04-15 10:00:00,136.4,137.23,136.17,137.04,4419.0,136.4,137.23,136.17,137.04,4419.0
2020-04-15 10:05:00,136.89,137.41,136.06,137.0,13951.0,136.89,137.41,136.06,137.0,13951.0
2020-04-15 10:10:00,136.95,137.42,136.35,136.35,5251.0,136.95,137.42,136.35,136.35,5251.0
2020-04-15 10:15:00,136.44,137.01,136.0,136.0,10390.0,136.44,137.01,136.0,136.0,10390.0
2020-04-15 10:20:00,135.52,136.8,135.47,136.61,5141.0,135.52,136.8,135.47,136.61,5141.0
2020-04-15 10:25:00,136.57,136.57,136.06,136.5,3638.0,136.57,136.57,136.06,136.5,3638.0
2020-04-15 10:30:00,136.33,136.65,135.67,135.69,3800.0,136.33,136.65,135.67,135.69,3800.0
2020-04-15 10:35:00,135.68,136.45,135.01,135.3,4557.0,135.68,136.45,135.01,135.3,4557.0
2020-04-15 10:40:00,135.74,137.1,135.74,136.5,3527.0,135.74,137.1,135.74,136.5,3527.0
2020-04-15 10:45:00,136.52,137.2,136.42,136.68,4019.0,136.52,137.2,136.42,136.68,4019.0
2020-04-15 10:50:00,136.64,137.55,136.06,136.73,22108.0,136.64,137.55,136.06,136.73,22108.0
2020-04-15 10:55:00,137.0,137.24,136.68,136.94,3185.0,137.0,137.24,136.68,136.94,3185.0
2020-04-15 11:00:00,136.95,137.45,136.21,136.9,7180.0,136.95,137.45,136.21,136.9,7180.0
2020-04-15 11:05:00,137.22,137.62,136.71,137.57,9020.0,137.22,137.62,136.71,137.57,9020.0
2020-04-15 11:10:00,137.47,138.21,137.47,137.6,9053.0,137.47,138.21,137.47,137.6,9053.0
2020-04-15 11:15:00,137.95,138.08,137.3,137.91,4320.0,137.95,138.08,137.3,137.91,4320.0
2020-04-15 11:20:00,137.53,138.31,137.53,137.87,3750.0,137.53,138.31,137.53,137.87,3750.0
2020-04-15 11:25:00,137.74,138.34,137.7,137.94,4700.0,137.74,138.34,137.7,137.94,4700.0
2020-04-15 11:30:00,138.24,138.83,138.08,138.09,7110.0,138.24,138.83,138.08,138.09,7110.0
2020-04-15 11:35:00,138.37,138.37,137.02,137.03,3000.0,138.37,138.37,137.02,137.03,3000.0
2020-04-15 11:40:00,137.03,137.36,136.78,136.83,4684.0,137.03,137.36,136.78,136.83,4684.0
2020-04-15 11:45:00,137.08,137.91,136.7,136.98,3600.0,137.08,137.91,136.7,136.98,3600.0
2020-04-15 11:50:00,137.4,137.43,136.71,137.05,3796.0,137.4,137.43,136.71,137.05,3796.0
2020-04-15 11:55:00,137.25,137.25,136.93,137.06,2900.0,137.25,137.25,136.93,137.06,2900.0
2020-04-15 12:00:00,137.01,137.79,136.87,137.6,5542.0,137.01,137.79,136.87,137.6,5542.0
2020-04-15 12:05:00,137.59,137.7,137.08,137.22,2610.0,137.59,137.7,137.08,137.22,2610.0
2020-04-15 12:10:00,137.37,137.69,137.22,137.69,1932.0,137.37,137.69,137.22,137.69,1932.0
2020-04-15 12:15:00,137.71,138.47,137.59,138.17,2500.0,137.71,138.47,137.59,138.17,2500.0
2020-04-15 12:20:00,138.49,138.72,138.37,138.37,2200.0,138.49,138.72,138.37,138.37,2200.0
2020-04-15 12:25:00,138.57,139.09,138.48,138.93,3994.0,138.57,139.09,138.48,138.93,3994.0
2020-04-15 12:30:00,138.88,139.03,138.74,138.81,4420.0,138.88,139.03,138.74,138.81,4420.0
2020-04-15 12:35:00,138.91,138.94,138.59,138.66,1800.0,138.91,138.94,138.59,138.66,1800.0
2020-04-15 12:40:00,138.5,138.91,138.15,138.71,3433.0,138.5,138.91,138.15,138.71,3433.0
2020-04-15 12:45:00,138.8,138.88,138.44,138.44,1800.0,138.8,138.88,138.44,138.44,1800.0
2020-04-15 12:50:00,138.68,138.9,138.33,138.45,3647.0,138.68,138.9,138.33,138.45,3647.0
2020-04-15 12:55:00,138.59,138.72,138.25,138.25,2300.0,138.59,138.72,138.25,138.25,2300.0
2020-04-15 13:00:00,138.28,138.28,137.69,137.91,2133.0,138.28,138.28,137.69,137.91,2133.0
2020-04-15 13:05:00,137.72,137.94,137.69,137.77,3845.0,137.72,137.94,137.69,137.77,3845.0
2020-04-15 13:10:00,137.93,138.15,137.76,137.86,4749.0,137.93,138.15,137.76,137.86,4749.0
2020-04-15 13:15:00,137.7,137.81,137.33,137.49,21881.0,137.7,137.81,137.33,137.49,21881.0
2020-04-15 13:20:00,137.59,137.78,137.3,137.78,1728.0,137.59,137.78,137.3,137.78,1728.0
2020-04-15 13:25:00,137.88,137.88,137.37,137.37,900.0,137.88,137.88,137.37,137.37,900.0
2020-04-15 13:30:00,137.43,137.51,137.08,137.1,5540.0,137.43,137.51,137.08,137.1,5540.0
2020-04-15 13:35:00,137.34,137.34,136.83,136.93,6909.0,137.34,137.34,136.83,136.93,6909.0
2020-04-15 13:40:00,137.15,137.26,136.74,136.88,3335.0,137.15,137.26,136.74,136.88,3335.0
2020-04-15 13:45:00,137.06,137.52,137.01,137.16,7108.0,137.06,137.52,137.01,137.16,7108.0
2020-04-15 13:50:00,137.19,137.33,136.98,137.1,5100.0,137.19,137.33,136.98,137.1,5100.0
2020-04-15 13:55:00,137.1,137.3,136.82,137.08,3700.0,137.1,137.3,136.82,137.08,3700.0
2020-04-15 14:00:00,137.05,137.34,136.82,137.17,24950.0,137.05,137.34,136.82,137.17,24950.0
2020-04-15 14:05:00,137.13,137.74,137.05,137.56,13699.0,137.13,137.74,137.05,137.56,13699.0
2020-04-15 14:10:00,137.57,137.82,137.26,137.36,3375.0,137.57,137.82,137.26,137.36,3375.0
2020-04-15 14:15:00,137.37,137.37,135.47,135.47,20959.0,137.37,137.37,135.47,135.47,20959.0
2020-04-15 14:20:00,135.65,135.78,135.24,135.24,6131.0,135.65,135.78,135.24,135.24,6131.0
2020-04-15 14:25:00,135.17,135.25,134.37,134.65,16740.0,135.17,135.25,134.37,134.65,16740.0
2020-04-15 14:30:00,134.72,135.79,134.61,135.24,9421.0,134.72,135.79,134.61,135.24,9421.0
2020-04-15 14:35:00,135.35,135.93,135.28,135.47,7913.0,135.35,135.93,135.28,135.47,7913.0
2020-04-15 14:40:00,135.36,135.52,134.74,134.97,5520.0,135.36,135.52,134.74,134.97,5520.0
2020-04-15 14:45:00,134.92,135.69,134.91,135.41,5528.0,134.92,135.69,134.91,135.41,5528.0
2020-04-15 14:50:00,135.67,135.77,134.89,135.06,5750.0,135.67,135.77,134.89,135.06,5750.0
2020-04-15 14:55:00,135.08,135.43,135.01,135.13,4475.0,135.08,135.43,135.01,135.13,4475.0
2020-04-15 15:00:00,135.34,135.38,134.5,134.54,12960.0,135.34,135.38,134.5,134.54,12960.0
2020-04-15 15:05:00,134.59,134.97,134.34,134.46,10173.0,134.59,134.97,134.34,134.46,10173.0
2020-04-15 15:10:00,134.48,134.91,134.48,134.77,8920.0,134.48,134.91,134.48,134.77,8920.0
2020-04-15 15:15:00,134.68,135.29,134.68,135.1,12543.0,134.68,135.29,134.68,135.1,12543.0
2020-04-15 15:20:00,135.14,135.17,134.56,134.89,7421.0,135.14,135.17,134.56,134.89,7421.0
2020-04-15 15:25:00,134.93,135.13,134.57,134.91,7882.0,134.93,135.13,134.57,134.91,7882.0
2020-04-15 15:30:00,134.91,135.1,134.72,134.94,12606.0,134.91,135.1,134.72,134.94,12606.0
2020-04-15 15:35:00,134.98,135.78,134.93,135.55,14837.0,134.98,135.78,134.93,135.55,14837.0
2020-04-15 15:40:00,135.62,135.7,135.07,135.62,5837.0,135.62,135.7,135.07,135.62,5837.0
2020-04-15 15:45:00,135.68,135.98,135.6,135.8,9778.0,135.68,135.98,135.6,135.8,9778.0
2020-04-15 15:50:00,135.67,135.81,134.74,135.03,22539.0,135.67,135.81,134.74,135.03,22539.0
2020-04-15 15:55:00,135.06,135.25,134.72,134.98,37543.0,135.06,135.25,134.72,134.98,37543.0
2020-04-16 09:30:00,136.57,137.85,136.57,137.52,5868.0,136.57,137.85,136.57,137.52,5868.0
2020-04-16 09:35:00,137.06,137.87,134.45,134.9,5884.0,137.06,137.87,134.45,134.9,5884.0
2020-04-16 09:40:00,134.27,137.74,134.27,136.1,5624.0,134.27,137.74,134.27,136.1,5624.0
2020-04-16 09:45:00,136.81,137.21,136.23,136.24,2427.0,136.81,137.21,136.23,136.24,2427.0
2020-04-16 09:50:00,136.51,136.51,135.3,135.41,7182.0,136.51,136.51,135.3,135.41,7182.0
2020-04-16 09:55:00,136.07,136.07,134.5,134.5,4334.0,136.07,136.07,134.5,134.5,4334.0
2020-04-16 10:00:00,134.99,135.31,133.93,134.62,4408.0,134.99,135.31,133.93,134.62,4408.0
2020-04-16 10:05:00,134.63,135.03,133.8,134.55,11959.0,134.63,135.03,133.8,134.55,11959.0
2020-04-16 10:10:00,134.54,134.79,133.46,134.05,3700.0,134.54,134.79,133.46,134.05,3700.0
2020-04-16 10:15:00,134.28,134.71,133.73,134.28,5242.0,134.28,134.71,133.73,134.28,5242.0
2020-04-16 10:20:00,134.65,135.87,134.61,135.58,2400.0,134.65,135.87,134.61,135.58,2400.0
2020-04-16 10:25:00,135.82,136.85,135.35,136.52,4807.0,135.82,136.85,135.35,136.52,4807.0
2020-04-16 10:30:00,137.15,137.15,136.52,136.9,1400.0,137.15,137.15,136.52,136.9,1400.0
2020-04-16 10:35:00,137.1,137.1,136.11,136.12,6735.0,137.1,137.1,136.11,136.12,6735.0
2020-04-16 10:40:00,136.11,137.01,136.1,136.58,2673.0,136.11,137.01,136.1,136.58,2673.0
2020-04-16 10:45:00,136.41,136.76,135.86,136.76,6640.0,136.41,136.76,135.86,136.76,6640.0
2020-04-16 10:50:00,136.58,136.81,136.27,136.69,2905.0,136.58,136.81,136.27,136.69,2905.0
2020-04-16 10:55:00,136.57,137.0,136.35,136.6,18043.0,136.57,137.0,136.35,136.6,18043.0
2020-04-16 11:00:00,136.3,137.04,136.01,136.92,5823.0,136.3,137.04,136.01,136.92,5823.0
2020-04-16 11:05:00,136.92,137.28,136.83,137.12,9832.0,136.92,137.28,136.83,137.12,9832.0
2020-04-16 11:10:00,137.25,137.25,136.71,136.72,11467.0,137.25,137.25,136.71,136.72,11467.0
2020-04-16 11:15:00,136.74,136.88,136.63,136.73,6459.0,136.74,136.88,136.63,136.73,6459.0
2020-04-16 11:20:00,136.96,136.99,136.33,136.97,28807.0,136.96,136.99,136.33,136.97,28807.0
2020-04-16 11:25:00,136.88,137.51,136.79,137.13,3271.0,136.88,137.51,136.79,137.13,3271.0
2020-04-16 11:30:00,137.09,137.29,136.21,136.33,4984.0,137.09,137.29,136.21,136.33,4984.0
2020-04-16 11:35:00,136.31,136.81,136.31,136.61,1400.0,136.31,136.81,136.31,136.61,1400.0
2020-04-16 11:40:00,136.86,136.86,136.3,136.3,6145.0,136.86,136.86,136.3,136.3,6145.0
2020-04-16 11:45:00,136.43,136.68,136.15,136.55,3931.0,136.43,136.68,136.15,136.55,3931.0
2020-04-16 11:50:00,136.52,137.15,136.52,136.95,3948.0,136.52,137.15,136.52,136.95,3948.0
2020-04-16 11:55:00,136.94,136.95,136.45,136.48,8668.0,136.94,136.95,136.45,136.48,8668.0
2020-04-16 12:00:00,136.5,136.7,136.15,136.16,2800.0,136.5,136.7,136.15,136.16,2800.0
2020-04-16 12:05:00,136.45,136.7,136.36,136.59,3250.0,136.45,136.7,136.36,136.59,3250.0
2020-04-16 12:10:00,136.69,136.69,136.13,136.14,3524.0,136.69,136.69,136.13,136.14,3524.0
2020-04-16 12:15:00,136.01,136.29,135.65,135.67,9147.0,136.01,136.29,135.65,135.67,9147.0
2020-04-16 12:20:00,135.64,135.86,135.28,135.49,3400.0,135.64,135.86,135.28,135.49,3400.0
2020-04-16 12:25:00,135.68,135.72,135.07,135.28,2150.0,135.68,135.72,135.07,135.28,2150.0
2020-04-16 12:30:00,135.46,135.46,134.33,134.33,800.0,135.46,135.46,134.33,134.33,800.0
2020-04-16 12:35:00,134.75,134.75,134.11,134.53,1800.0,134.75,134.75,134.11,134.53,1800.0
2020-04-16 12:40:00,134.57,135.17,134.57,134.66,2320.0,134.57,135.17,134.57,134.66,2320.0
2020-04-16 12:45:00,134.68,134.91,134.43,134.7,2196.0,134.68,134.91,134.43,134.7,2196.0
2020-04-16 12:50:00,134.61,134.61,134.29,134.4,1030.0,134.61,134.61,134.29,134.4,1030.0
2020-04-16 12:55:00,134.24,134.74,134.0,134.69,3497.0,134.24,134.74,134.0,134.69,3497.0
2020-04-16 13:00:00,134.67,134.79,134.43,134.57,1100.0,134.67,134.79,134.43,134.57,1100.0
2020-04-16 13:05:00,134.8,134.8,134.58,134.59,990.0,134.8,134.8,134.58,134.59,990.0
2020-04-16 13:10:00,134.76,134.76,134.3,134.6,2345.0,134.76,134.76,134.3,134.6,2345.0
2020-04-16 13:15:00,134.59,134.63,134.35,134.47,1503.0,134.59,134.63,134.35,134.47,1503.0
2020-04-16 13:20:00,134.71,134.93,134.39,134.6,3795.0,134.71,134.93,134.39,134.6,3795.0
2020-04-16 13:25:00,134.46,134.78,134.46,134.78,1100.0,134.46,134.78,134.46,134.78,1100.0
2020-04-16 13:30:00,134.48,135.13,134.48,135.06,800.0,134.48,135.13,134.48,135.06,800.0
2020-04-16 13:35:00,135.44,135.44,134.95,135.03,2496.0,135.44,135.44,134.95,135.03,2496.0
2020-04-16 13:40:00,134.92,135.54,134.89,135.31,2289.0,134.92,135.54,134.89,135.31,2289.0
2020-04-16 13:45:00,135.8,135.8,135.2,135.29,1600.0,135.8,135.8,135.2,135.29,1600.0
2020-04-16 13:50:00,135.37,135.53,134.6,134.85,5403.0,135.37,135.53,134.6,134.85,5403.0
2020-04-16 13:55:00,134.6,134.85,134.6,134.81,1500.0,134.6,134.85,134.6,134.81,1500.0
2020-04-16 14:00:00,134.94,135.26,134.69,134.98,1800.0,134.94,135.26,134.69,134.98,1800.0
2020-04-16 14:05:00,135.09,135.68,134.89,135.55,2948.0,135.09,135.68,134.89,135.55,2948.0
2020-04-16 14:10:00,135.62,135.62,134.93,134.96,5528.0,135.62,135.62,134.93,134.96,5528.0
2020-04-16 14:15:00,135.05,135.5,134.97,135.26,1900.0,135.05,135.5,134.97,135.26,1900.0
2020-04-16 14:20:00,135.32,135.45,135.23,135.42,2700.0,135.32,135.45,135.23,135.42,2700.0
2020-04-16 14:25:00,135.19,135.99,135.17,135.96,6000.0,135.19,135.99,135.17,135.96,6000.0
2020-04-16 14:30:00,135.97,136.51,135.95,136.43,1901.0,135.97,136.51,135.95,136.43,1901.0
2020-04-16 14:35:00,136.5,136.86,136.5,136.75,3200.0,136.5,136.86,136.5,136.75,3200.0
2020-04-16 14:40:00,136.7,136.7,135.93,136.1,5639.0,136.7,136.7,135.93,136.1,5639.0
2020-04-16 14:45:00,136.28,136.55,136.08,136.12,1778.0,136.28,136.55,136.08,136.12,1778.0
2020-04-16 14:50:00,136.23,136.82,135.71,136.37,2646.0,136.23,136.82,135.71,136.37,2646.0
2020-04-16 14:55:00,136.33,136.64,136.3,136.39,2050.0,136.33,136.64,136.3,136.39,2050.0
2020-04-16 15:00:00,136.35,136.62,136.02,136.45,2200.0,136.35,136.62,136.02,136.45,2200.0
2020-04-16 15:05:00,136.36,136.72,135.95,136.15,4364.0,136.36,136.72,135.95,136.15,4364.0
2020-04-16 15:10:00,136.12,136.13,135.1,135.26,6434.0,136.12,136.13,135.1,135.26,6434.0
2020-04-16 15:15:00,135.28,135.58,134.6,134.64,5630.0,135.28,135.58,134.6,134.64,5630.0
2020-04-16 15:20:00,134.67,135.04,134.66,134.78,8647.0,134.67,135.04,134.66,134.78,8647.0
2020-04-16 15:25:00,134.78,135.03,134.59,135.02,12100.0,134.78,135.03,134.59,135.02,12100.0
2020-04-16 15:30:00,135.02,135.09,134.62,134.78,13300.0,135.02,135.09,134.62,134.78,13300.0
2020-04-16 15:35:00,134.83,134.99,134.67,134.75,14415.0,134.83,134.99,134.67,134.75,14415.0
2020-04-16 15:40:00,134.75,135.49,134.67,134.81,22883.0,134.75,135.49,134.67,134.81,22883.0
2020-04-16 15:45:00,134.82,135.68,134.82,135.21,7500.0,134.82,135.68,134.82,135.21,7500.0
2020-04-16 15:50:00,135.35,135.81,135.16,135.16,11319.0,135.35,135.81,135.16,135.16,11319.0
2020-04-16 15:55:00,135.08,136.44,135.08,136.01,62458.0,135.08,136.44,135.08,136.01,62458.0
2020-04-17 09:30:00,141.14,142.99,141.13,142.99,25330.0,141.14,142.99,141.13,142.99,25330.0
2020-04-17 09:35:00,142.32,143.92,141.86,143.53,18507.0,142.32,143.92,141.86,143.53,18507.0
2020-04-17 09:40:00,143.52,143.54,141.9,142.67,4460.0,143.52,143.54,141.9,142.67,4460.0
2020-04-17 09:45:00,142.78,142.83,141.89,142.59,5020.0,142.78,142.83,141.89,142.59,5020.0
2020-04-17 09:50:00,142.24,143.86,141.89,143.06,14185.0,142.24,143.86,141.89,143.06,14185.0
2020-04-17 09:55:00,142.95,144.39,142.89,144.39,4800.0,142.95,144.39,142.89,144.39,4800.0
2020-04-17 10:00:00,144.47,145.97,144.22,145.49,13013.0,144.47,145.97,144.22,145.49,13013.0
2020-04-17 10:05:00,145.46,147.07,145.26,146.91,26282.0,145.46,147.07,145.26,146.91,26282.0
2020-04-17 10:10:00,146.59,147.47,145.55,146.46,27666.0,146.59,147.47,145.55,146.46,27666.0
2020-04-17 10:15:00,145.93,146.4,145.1,145.8,14569.0,145.93,146.4,145.1,145.8,14569.0
2020-04-17 10:20:00,145.81,146.4,145.01,146.16,12363.0,145.81,146.4,145.01,146.16,12363.0
2020-04-17 10:25:00,145.91,146.76,145.91,146.01,2850.0,145.91,146.76,145.91,146.01,2850.0
2020-04-17 10:30:00,146.14,146.41,145.51,146.18,6935.0,146.14,146.41,145.51,146.18,6935.0
2020-04-17 10:35:00,146.03,146.38,145.62,146.25,9720.0,146.03,146.38,145.62,146.25,9720.0
2020-04-17 10:40:00,146.07,146.7,145.58,146.29,7025.0,146.07,146.7,145.58,146.29,7025.0
2020-04-17 10:45:00,145.96,146.15,145.58,145.67,4499.0,145.96,146.15,145.58,145.67,4499.0
2020-04-17 10:50:00,145.53,146.28,145.29,145.53,19395.0,145.53,146.28,145.29,145.53,19395.0
2020-04-17 10:55:00,145.75,146.19,144.92,145.7,7720.0,145.75,146.19,144.92,145.7,7720.0
2020-04-17 11:00:00,145.43,146.06,145.09,145.5,5672.0,145.43,146.06,145.09,145.5,5672.0
2020-04-17 11:05:00,145.54,145.65,145.06,145.06,6223.0,145.54,145.65,145.06,145.06,6223.0
2020-04-17 11:10:00,145.15,145.69,145.03,145.56,4000.0,145.15,145.69,145.03,145.56,4000.0
2020-04-17 11:15:00,145.66,145.72,145.2,145.25,6393.0,145.66,145.72,145.2,145.25,6393.0
2020-04-17 11:20:00,145.91,146.73,145.55,146.42,17487.0,145.91,146.73,145.55,146.42,17487.0
2020-04-17 11:25:00,146.35,146.62,145.77,146.56,7458.0,146.35,146.62,145.77,146.56,7458.0
2020-04-17 11:30:00,146.8,147.8,146.76,147.8,6848.0,146.8,147.8,146.76,147.8,6848.0
2020-04-17 11:35:00,147.51,147.8,147.37,147.75,1810.0,147.51,147.8,147.37,147.75,1810.0
2020-04-17 11:40:00,147.66,148.78,147.62,148.39,8185.0,147.66,148.78,147.62,148.39,8185.0
2020-04-17 11:45:00,148.18,148.2,147.27,147.78,8453.0,148.18,148.2,147.27,147.78,8453.0
2020-04-17 11:50:00,147.77,147.96,147.05,147.13,4000.0,147.77,147.96,147.05,147.13,4000.0
2020-04-17 11:55:00,147.07,147.07,146.22,146.97,11485.0,147.07,147.07,146.22,146.97,11485.0
2020-04-17 12:00:00,146.76,146.77,146.07,146.08,6400.0,146.76,146.77,146.07,146.08,6400.0
2020-04-17 12:05:00,146.44,146.44,145.79,145.8,3000.0,146.44,146.44,145.79,145.8,3000.0
2020-04-17 12:10:00,145.85,146.35,145.74,146.24,4400.0,145.85,146.35,145.74,146.24,4400.0
2020-04-17 12:15:00,146.01,146.72,146.01,146.71,1911.0,146.01,146.72,146.01,146.71,1911.0
2020-04-17 12:20:00,146.68,147.07,146.68,146.81,27305.0,146.68,147.07,146.68,146.81,27305.0
2020-04-17 12:25:00,146.88,147.19,146.39,146.54,4000.0,146.88,147.19,146.39,146.54,4000.0
2020-04-17 12:30:00,146.62,147.15,146.39,146.92,13621.0,146.62,147.15,146.39,146.92,13621.0
2020-04-17 12:35:00,146.99,147.96,146.99,147.96,3033.0,146.99,147.96,146.99,147.96,3033.0
2020-04-17 12:40:00,147.79,148.72,147.79,148.21,4757.0,147.79,148.72,147.79,148.21,4757.0
2020-04-17 12:45:00,148.49,148.55,147.99,148.03,2644.0,148.49,148.55,147.99,148.03,2644.0
2020-04-17 12:50:00,148.19,148.87,148.02,148.68,2702.0,148.19,148.87,148.02,148.68,2702.0
2020-04-17 12:55:00,148.56,148.86,148.48,148.65,4943.0,148.56,148.86,148.48,148.65,4943.0
2020-04-17 13:00:00,148.47,150.21,148.47,149.5,8765.0,148.47,150.21,148.47,149.5,8765.0
2020-04-17 13:05:00,149.84,149.99,149.5,149.87,6336.0,149.84,149.99,149.5,149.87,6336.0
2020-04-17 13:10:00,150.16,150.17,149.33,149.53,5820.0,150.16,150.17,149.33,149.53,5820.0
2020-04-17 13:15:00,149.53,149.53,148.91,148.91,4538.0,149.53,149.53,148.91,148.91,4538.0
2020-04-17 13:20:00,148.86,149.01,148.16,148.38,3742.0,148.86,149.01,148.16,148.38,3742.0
2020-04-17 13:25:00,148.25,148.79,147.67,147.67,4740.0,148.25,148.79,147.67,147.67,4740.0
2020-04-17 13:30:00,147.89,148.13,147.65,148.02,2000.0,147.89,148.13,147.65,148.02,2000.0
2020-04-17 13:35:00,147.85,148.06,147.53,148.05,9707.0,147.85,148.06,147.53,148.05,9707.0
2020-04-17 13:40:00,147.87,148.53,147.86,148.03,4900.0,147.87,148.53,147.86,148.03,4900.0
2020-04-17 13:45:00,147.95,148.26,147.93,147.95,3789.0,147.95,148.26,147.93,147.95,3789.0
2020-04-17 13:50:00,148.01,148.64,147.95,148.0,2700.0,148.01,148.64,147.95,148.0,2700.0
2020-04-17 13:55:00,147.86,148.14,147.76,147.83,4893.0,147.86,148.14,147.76,147.83,4893.0
2020-04-17 14:00:00,147.77,147.77,147.18,147.18,2209.0,147.77,147.77,147.18,147.18,2209.0
2020-04-17 14:05:00,147.19,147.58,147.03,147.58,2887.0,147.19,147.58,147.03,147.58,2887.0
2020-04-17 14:10:00,147.6,147.69,147.13,147.69,3100.0,147.6,147.69,147.13,147.69,3100.0
2020-04-17 14:15:00,147.98,147.98,147.22,147.68,3072.0,147.98,147.98,147.22,147.68,3072.0
2020-04-17 14:20:00,147.48,147.62,147.17,147.17,3186.0,147.48,147.62,147.17,147.17,3186.0
2020-04-17 14:25:00,147.26,147.3,146.87,147.13,3825.0,147.26,147.3,146.87,147.13,3825.0
2020-04-17 14:30:00,146.87,146.97,145.62,145.77,11760.0,146.87,146.97,145.62,145.77,11760.0
2020-04-17 14:35:00,145.68,146.13,145.56,145.88,3700.0,145.68,146.13,145.56,145.88,3700.0
2020-04-17 14:40:00,146.18,146.18,145.61,146.08,3300.0,146.18,146.18,145.61,146.08,3300.0
2020-04-17 14:45:00,145.94,146.31,145.94,146.27,1860.0,145.94,146.31,145.94,146.27,1860.0
2020-04-17 14:50:00,146.31,146.33,145.3,145.31,11541.0,146.31,146.33,145.3,145.31,11541.0
2020-04-17 14:55:00,145.41,145.77,145.41,145.52,7321.0,145.41,145.77,145.41,145.52,7321.0
2020-04-17 15:00:00,145.59,145.9,145.13,145.67,7121.0,145.59,145.9,145.13,145.67,7121.0
2020-04-17 15:05:00,145.67,145.98,145.44,145.44,2150.0,145.67,145.98,145.44,145.44,2150.0
2020-04-17 15:10:00,145.59,145.97,145.44,145.94,4210.0,145.59,145.97,145.44,145.94,4210.0
2020-04-17 15:15:00,145.69,146.21,145.61,146.2,8716.0,145.69,146.21,145.61,146.2,8716.0
2020-04-17 15:20:00,146.04,146.06,145.57,145.83,6522.0,146.04,146.06,145.57,145.83,6522.0
2020-04-17 15:25:00,146.04,146.04,145.11,145.11,11399.0,146.04,146.04,145.11,145.11,11399.0
2020-04-17 15:30:00,145.15,146.4,145.15,146.33,11131.0,145.15,146.4,145.15,146.33,11131.0
2020-04-17 15:35:00,146.12,146.25,145.92,146.13,11215.0,146.12,146.25,145.92,146.13,11215.0
2020-04-17 15:40:00,146.16,146.68,146.08,146.39,26211.0,146.16,146.68,146.08,146.39,26211.0
2020-04-17 15:45:00,146.47,146.75,146.39,146.72,18200.0,146.47,146.75,146.39,146.72,18200.0
2020-04-17 15:50:00,146.77,147.04,146.25,146.41,31777.0,146.77,147.04,146.25,146.41,31777.0
2020-04-17 15:55:00,146.43,146.7,145.75,146.13,48792.0,146.43,146.7,145.75,146.13,48792.0
2020-04-20 09:30:00,144.15,144.62,143.08,143.3,7268.0,144.15,144.62,143.08,143.3,7268.0
2020-04-20 09:35:00,143.29,145.43,142.53,145.43,7721.0,143.29,145.43,142.53,145.43,7721.0
2020-04-20 09:40:00,144.45,144.94,143.52,144.18,4625.0,144.45,144.94,143.52,144.18,4625.0
2020-04-20 09:45:00,144.26,145.5,144.07,145.09,3010.0,144.26,145.5,144.07,145.09,3010.0
2020-04-20 09:50:00,144.93,144.93,144.35,144.5,800.0,144.93,144.93,144.35,144.5,800.0
2020-04-20 09:55:00,144.63,147.99,144.63,147.98,11624.0,144.63,147.99,144.63,147.98,11624.0
2020-04-20 10:00:00,147.92,149.13,145.94,146.27,6514.0,147.92,149.13,145.94,146.27,6514.0
2020-04-20 10:05:00,146.27,146.36,144.35,145.39,7026.0,146.27,146.36,144.35,145.39,7026.0
2020-04-20 10:10:00,144.9,146.72,144.9,145.44,17468.0,144.9,146.72,144.9,145.44,17468.0
2020-04-20 10:15:00,145.5,145.75,144.52,144.52,8353.0,145.5,145.75,144.52,144.52,8353.0
2020-04-20 10:20:00,144.53,144.76,144.3,144.3,900.0,144.53,144.76,144.3,144.3,900.0
2020-04-20 10:25:00,144.31,144.81,144.03,144.52,2450.0,144.31,144.81,144.03,144.52,2450.0
2020-04-20 10:30:00,144.04,144.39,142.89,142.93,7007.0,144.04,144.39,142.89,142.93,7007.0
2020-04-20 10:35:00,142.5,143.66,142.5,143.1,8331.0,142.5,143.66,142.5,143.1,8331.0
2020-04-20 10:40:00,142.8,143.74,142.51,143.15,17499.0,142.8,143.74,142.51,143.15,17499.0
2020-04-20 10:45:00,143.15,144.12,142.99,143.79,4704.0,143.15,144.12,142.99,143.79,4704.0
2020-04-20 10:50:00,143.87,144.02,143.34,143.48,3115.0,143.87,144.02,143.34,143.48,3115.0
2020-04-20 10:55:00,143.84,144.77,143.84,144.37,9151.0,143.84,144.77,143.84,144.37,9151.0
2020-04-20 11:00:00,144.44,144.64,144.23,144.23,2315.0,144.44,144.64,144.23,144.23,2315.0
2020-04-20 11:05:00,144.43,144.8,144.25,144.35,5876.0,144.43,144.8,144.25,144.35,5876.0
2020-04-20 11:10:00,144.27,144.27,143.13,143.13,1200.0,144.27,144.27,143.13,143.13,1200.0
2020-04-20 11:15:00,143.36,144.38,143.36,144.37,1560.0,143.36,144.38,143.36,144.37,1560.0
2020-04-20 11:20:00,144.1,144.99,144.1,144.16,2590.0,144.1,144.99,144.1,144.16,2590.0
2020-04-20 11:25:00,144.17,144.49,143.84,144.49,3623.0,144.17,144.49,143.84,144.49,3623.0
2020-04-20 11:30:00,144.65,144.9,144.25,144.25,1816.0,144.65,144.9,144.25,144.25,1816.0
2020-04-20 11:35:00,144.49,144.95,144.44,144.9,5003.0,144.49,144.95,144.44,144.9,5003.0
2020-04-20 11:40:00,144.66,145.0,144.56,145.0,2173.0,144.66,145.0,144.56,145.0,2173.0
2020-04-20 11:45:00,145.41,145.46,144.61,145.29,2490.0,145.41,145.46,144.61,145.29,2490.0
2020-04-20 11:50:00,145.31,145.98,145.31,145.98,3252.0,145.31,145.98,145.31,145.98,3252.0
2020-04-20 11:55:00,146.39,146.4,145.65,146.1,3686.0,146.39,146.4,145.65,146.1,3686.0
2020-04-20 12:00:00,145.93,146.05,145.05,146.05,4210.0,145.93,146.05,145.05,146.05,4210.0
2020-04-20 12:05:00,145.77,146.21,145.77,146.21,2850.0,145.77,146.21,145.77,146.21,2850.0
2020-04-20 12:10:00,146.22,146.23,145.77,145.97,1169.0,146.22,146.23,145.77,145.97,1169.0
2020-04-20 12:15:00,146.19,146.19,145.83,145.99,700.0,146.19,146.19,145.83,145.99,700.0
2020-04-20 12:20:00,146.12,146.18,145.35,145.46,3391.0,146.12,146.18,145.35,145.46,3391.0
2020-04-20 12:25:00,145.68,145.97,145.68,145.7,2100.0,145.68,145.97,145.68,145.7,2100.0
2020-04-20 12:30:00,145.46,145.99,145.46,145.99,2000.0,145.46,145.99,145.46,145.99,2000.0
2020-04-20 12:35:00,145.99,146.07,145.86,145.88,900.0,145.99,146.07,145.86,145.88,900.0
2020-04-20 12:40:00,145.58,145.94,145.56,145.94,1700.0,145.58,145.94,145.56,145.94,1700.0
2020-04-20 12:45:00,145.59,145.74,145.5,145.5,800.0,145.59,145.74,145.5,145.5,800.0
2020-04-20 12:50:00,145.47,145.57,145.17,145.17,900.0,145.47,145.57,145.17,145.17,900.0
2020-04-20 12:55:00,145.1,145.26,144.9,145.25,1766.0,145.1,145.26,144.9,145.25,1766.0
2020-04-20 13:00:00,145.1,145.21,144.7,144.84,4200.0,145.1,145.21,144.7,144.84,4200.0
2020-04-20 13:05:00,144.92,145.13,144.77,145.0,4483.0,144.92,145.13,144.77,145.0,4483.0
2020-04-20 13:10:00,145.14,145.3,144.95,145.16,2464.0,145.14,145.3,144.95,145.16,2464.0
2020-04-20 13:15:00,145.0,145.12,144.92,145.12,2205.0,145.0,145.12,144.92,145.12,2205.0
2020-04-20 13:20:00,145.0,145.13,144.85,144.92,9050.0,145.0,145.13,144.85,144.92,9050.0
2020-04-20 13:25:00,145.02,145.06,144.92,145.05,5745.0,145.02,145.06,144.92,145.05,5745.0
2020-04-20 13:30:00,145.06,145.39,144.96,145.35,3741.0,145.06,145.39,144.96,145.35,3741.0
2020-04-20 13:35:00,145.53,145.53,145.28,145.4,2500.0,145.53,145.53,145.28,145.4,2500.0
2020-04-20 13:40:00,145.58,145.77,145.45,145.52,1600.0,145.58,145.77,145.45,145.52,1600.0
2020-04-20 13:45:00,145.55,145.67,145.08,145.08,4114.0,145.55,145.67,145.08,145.08,4114.0
2020-04-20 13:50:00,145.4,145.7,145.27,145.48,3400.0,145.4,145.7,145.27,145.48,3400.0
2020-04-20 13:55:00,145.48,145.63,145.33,145.53,1800.0,145.48,145.63,145.33,145.53,1800.0
2020-04-20 14:00:00,145.55,145.7,145.14,145.17,3000.0,145.55,145.7,145.14,145.17,3000.0
2020-04-20 14:05:00,145.3,145.38,145.08,145.17,1500.0,145.3,145.38,145.08,145.17,1500.0
2020-04-20 14:10:00,145.17,145.27,144.67,144.88,3338.0,145.17,145.27,144.67,144.88,3338.0
2020-04-20 14:15:00,144.64,144.87,144.39,144.4,2084.0,144.64,144.87,144.39,144.4,2084.0
2020-04-20 14:20:00,144.37,144.49,143.81,143.86,4004.0,144.37,144.49,143.81,143.86,4004.0
2020-04-20 14:25:00,143.86,144.29,143.72,144.02,13461.0,143.86,144.29,143.72,144.02,13461.0
2020-04-20 14:30:00,143.88,144.42,143.87,143.95,4642.0,143.88,144.42,143.87,143.95,4642.0
2020-04-20 14:35:00,144.0,144.31,143.53,143.53,17473.0,144.0,144.31,143.53,143.53,17473.0
2020-04-20 14:40:00,143.52,143.52,142.63,142.71,6384.0,143.52,143.52,142.63,142.71,6384.0
2020-04-20 14:45:00,142.89,143.24,142.7,143.08,9107.0,142.89,143.24,142.7,143.08,9107.0
2020-04-20 14:50:00,143.0,143.0,141.54,141.54,8934.0,143.0,143.0,141.54,141.54,8934.0
2020-04-20 14:55:00,141.57,141.85,140.9,141.78,20094.0,141.57,141.85,140.9,141.78,20094.0
2020-04-20 15:00:00,141.87,142.3,141.27,141.27,9030.0,141.87,142.3,141.27,141.27,9030.0
2020-04-20 15:05:00,141.53,141.8,141.33,141.69,5345.0,141.53,141.8,141.33,141.69,5345.0
2020-04-20 15:10:00,141.69,142.78,141.61,142.28,13443.0,141.69,142.78,141.61,142.28,13443.0
2020-04-20 15:15:00,142.2,142.28,141.98,142.08,4902.0,142.2,142.28,141.98,142.08,4902.0
2020-04-20 15:20:00,142.2,142.9,142.13,142.85,7441.0,142.2,142.9,142.13,142.85,7441.0
2020-04-20 15:25:00,142.81,143.48,142.4,143.24,8276.0,142.81,143.48,142.4,143.24,8276.0
2020-04-20 15:30:00,143.01,143.48,142.82,143.36,6933.0,143.01,143.48,142.82,143.36,6933.0
2020-04-20 15:35:00,143.26,143.26,142.69,142.69,9766.0,143.26,143.26,142.69,142.69,9766.0
2020-04-20 15:40:00,142.89,143.21,142.35,142.77,12011.0,142.89,143.21,142.35,142.77,12011.0
2020-04-20 15:45:00,142.97,142.97,142.59,142.79,9562.0,142.97,142.97,142.59,142.79,9562.0
2020-04-20 15:50:00,142.56,142.75,142.19,142.59,16587.0,142.56,142.75,142.19,142.59,16587.0
2020-04-20 15:55:00,142.5,142.94,142.34,142.34,33358.0,142.5,142.94,142.34,142.34,33358.0
2020-04-21 09:30:00,139.3,141.9,139.15,141.9,9239.0,139.3,141.9,139.15,141.9,9239.0
2020-04-21 09:35:00,141.47,142.08,139.62,140.14,13295.0,141.47,142.08,139.62,140.14,13295.0
2020-04-21 09:40:00,140.0,141.34,139.75,139.75,6955.0,140.0,141.34,139.75,139.75,6955.0
2020-04-21 09:45:00,140.13,141.34,139.68,140.62,5927.0,140.13,141.34,139.68,140.62,5927.0
2020-04-21 09:50:00,140.67,140.83,139.94,140.63,10365.0,140.67,140.83,139.94,140.63,10365.0
2020-04-21 09:55:00,140.45,141.47,140.22,141.47,2000.0,140.45,141.47,140.22,141.47,2000.0
2020-04-21 10:00:00,141.53,141.68,140.09,140.09,9462.0,141.53,141.68,140.09,140.09,9462.0
2020-04-21 10:05:00,140.11,140.95,139.86,140.95,12805.0,140.11,140.95,139.86,140.95,12805.0
2020-04-21 10:10:00,140.8,141.2,140.15,140.15,7617.0,140.8,141.2,140.15,140.15,7617.0
2020-04-21 10:15:00,139.97,140.03,138.62,138.72,6901.0,139.97,140.03,138.62,138.72,6901.0
2020-04-21 10:20:00,138.64,139.56,138.31,138.68,13552.0,138.64,139.56,138.31,138.68,13552.0
2020-04-21 10:25:00,138.84,139.21,137.78,138.19,9439.0,138.84,139.21,137.78,138.19,9439.0
2020-04-21 10:30:00,138.47,138.53,137.36,138.23,6584.0,138.47,138.53,137.36,138.23,6584.0
2020-04-21 10:35:00,137.9,138.13,137.36,137.68,4104.0,137.9,138.13,137.36,137.68,4104.0
2020-04-21 10:40:00,137.33,137.51,137.05,137.09,5179.0,137.33,137.51,137.05,137.09,5179.0
2020-04-21 10:45:00,137.16,137.26,136.75,136.89,9810.0,137.16,137.26,136.75,136.89,9810.0
2020-04-21 10:50:00,136.89,137.27,136.3,136.3,23081.0,136.89,137.27,136.3,136.3,23081.0
2020-04-21 10:55:00,136.13,136.83,134.81,135.09,35108.0,136.13,136.83,134.81,135.09,35108.0
2020-04-21 11:00:00,135.07,137.0,134.51,136.08,8772.0,135.07,137.0,134.51,136.08,8772.0
2020-04-21 11:05:00,136.3,136.39,134.51,134.51,13364.0,136.3,136.39,134.51,134.51,13364.0
2020-04-21 11:10:00,134.76,135.0,134.01,134.5,12418.0,134.76,135.0,134.01,134.5,12418.0
2020-04-21 11:15:00,134.45,134.87,133.89,134.71,14972.0,134.45,134.87,133.89,134.71,14972.0
2020-04-21 11:20:00,134.71,134.97,134.36,134.66,3250.0,134.71,134.97,134.36,134.66,3250.0
2020-04-21 11:25:00,134.43,134.71,134.25,134.59,10506.0,134.43,134.71,134.25,134.59,10506.0
2020-04-21 11:30:00,134.78,135.84,134.78,134.92,6647.0,134.78,135.84,134.78,134.92,6647.0
2020-04-21 11:35:00,135.0,135.0,134.35,134.53,1800.0,135.0,135.0,134.35,134.53,1800.0
2020-04-21 11:40:00,134.6,134.91,134.55,134.69,1745.0,134.6,134.91,134.55,134.69,1745.0
2020-04-21 11:45:00,134.79,135.85,134.78,135.75,13281.0,134.79,135.85,134.78,135.75,13281.0
2020-04-21 11:50:00,135.46,135.76,135.26,135.51,3221.0,135.46,135.76,135.26,135.51,3221.0
2020-04-21 11:55:00,135.57,135.8,135.15,135.16,6200.0,135.57,135.8,135.15,135.16,6200.0
2020-04-21 12:00:00,135.16,135.25,134.8,134.92,2528.0,135.16,135.25,134.8,134.92,2528.0
2020-04-21 12:05:00,134.97,135.1,134.66,134.66,2079.0,134.97,135.1,134.66,134.66,2079.0
2020-04-21 12:10:00,135.07,135.22,134.92,135.2,3138.0,135.07,135.22,134.92,135.2,3138.0
2020-04-21 12:15:00,134.92,135.2,134.79,135.09,2367.0,134.92,135.2,134.79,135.09,2367.0
2020-04-21 12:20:00,135.19,135.21,134.82,135.0,5988.0,135.19,135.21,134.82,135.0,5988.0
2020-04-21 12:25:00,135.1,135.85,134.77,135.38,15536.0,135.1,135.85,134.77,135.38,15536.0
2020-04-21 12:30:00,135.47,135.47,134.59,134.88,16511.0,135.47,135.47,134.59,134.88,16511.0
2020-04-21 12:35:00,135.01,135.01,134.2,134.2,5240.0,135.01,135.01,134.2,134.2,5240.0
2020-04-21 12:40:00,134.26,134.5,134.06,134.08,2500.0,134.26,134.5,134.06,134.08,2500.0
2020-04-21 12:45:00,134.14,134.46,134.11,134.3,2200.0,134.14,134.46,134.11,134.3,2200.0
2020-04-21 12:50:00,134.61,134.98,134.47,134.47,2768.0,134.61,134.98,134.47,134.47,2768.0
2020-04-21 12:55:00,134.8,134.94,134.74,134.81,511.0,134.8,134.94,134.74,134.81,511.0
2020-04-21 13:00:00,134.84,135.25,134.84,134.99,7154.0,134.84,135.25,134.84,134.99,7154.0
2020-04-21 13:05:00,135.12,135.29,135.11,135.2,2721.0,135.12,135.29,135.11,135.2,2721.0
2020-04-21 13:10:00,135.3,135.59,135.19,135.5,5126.0,135.3,135.59,135.19,135.5,5126.0
2020-04-21 13:15:00,135.4,135.5,135.13,135.33,2800.0,135.4,135.5,135.13,135.33,2800.0
2020-04-21 13:20:00,135.37,136.0,135.37,136.0,3109.0,135.37,136.0,135.37,136.0,3109.0
2020-04-21 13:25:00,136.0,136.09,135.83,136.05,2031.0,136.0,136.09,135.83,136.05,2031.0
2020-04-21 13:30:00,135.82,135.93,135.59,135.83,2291.0,135.82,135.93,135.59,135.83,2291.0
2020-04-21 13:35:00,135.52,136.51,135.5,136.11,5973.0,135.52,136.51,135.5,136.11,5973.0
2020-04-21 13:40:00,135.98,136.52,135.76,136.51,5545.0,135.98,136.52,135.76,136.51,5545.0
2020-04-21 13:45:00,136.6,136.93,136.2,136.34,3529.0,136.6,136.93,136.2,136.34,3529.0
2020-04-21 13:50:00,136.43,136.64,136.26,136.48,3430.0,136.43,136.64,136.26,136.48,3430.0
2020-04-21 13:55:00,136.54,136.59,136.34,136.5,2400.0,136.54,136.59,136.34,136.5,2400.0
2020-04-21 14:00:00,136.45,137.29,136.2,137.29,2700.0,136.45,137.29,136.2,137.29,2700.0
2020-04-21 14:05:00,137.01,137.52,136.85,137.11,2000.0,137.01,137.52,136.85,137.11,2000.0
2020-04-21 14:10:00,137.31,137.74,137.28,137.39,1360.0,137.31,137.74,137.28,137.39,1360.0
2020-04-21 14:15:00,137.61,137.74,137.41,137.64,1600.0,137.61,137.74,137.41,137.64,1600.0
2020-04-21 14:20:00,137.56,138.8,137.56,138.8,1800.0,137.56,138.8,137.56,138.8,1800.0
2020-04-21 14:25:00,138.56,139.3,138.56,138.63,1571.0,138.56,139.3,138.56,138.63,1571.0
2020-04-21 14:30:00,138.56,138.57,137.88,138.16,2628.0,138.56,138.57,137.88,138.16,2628.0
2020-04-21 14:35:00,137.91,138.01,137.42,137.61,3921.0,137.91,138.01,137.42,137.61,3921.0
2020-04-21 14:40:00,137.61,137.65,136.85,136.86,3341.0,137.61,137.65,136.85,136.86,3341.0
2020-04-21 14:45:00,137.03,137.11,136.68,136.82,2295.0,137.03,137.11,136.68,136.82,2295.0
2020-04-21 14:50:00,136.63,137.27,136.63,137.24,2471.0,136.63,137.27,136.63,137.24,2471.0
2020-04-21 14:55:00,137.07,137.18,136.72,137.0,18107.0,137.07,137.18,136.72,137.0,18107.0
2020-04-21 15:00:00,136.94,137.36,136.78,137.09,5136.0,136.94,137.36,136.78,137.09,5136.0
2020-04-21 15:05:00,137.16,137.16,136.24,136.47,8099.0,137.16,137.16,136.24,136.47,8099.0
2020-04-21 15:10:00,136.59,137.24,136.49,137.0,7796.0,136.59,137.24,136.49,137.0,7796.0
2020-04-21 15:15:00,137.0,137.65,136.88,137.22,5569.0,137.0,137.65,136.88,137.22,5569.0
2020-04-21 15:20:00,137.19,137.38,137.01,137.01,5250.0,137.19,137.38,137.01,137.01,5250.0
2020-04-21 15:25:00,137.08,137.2,136.69,137.11,3426.0,137.08,137.2,136.69,137.11,3426.0
2020-04-21 15:30:00,137.1,137.29,136.62,137.18,6016.0,137.1,137.29,136.62,137.18,6016.0
2020-04-21 15:35:00,137.1,137.63,137.08,137.31,7439.0,137.1,137.63,137.08,137.31,7439.0
2020-04-21 15:40:00,137.14,137.16,136.78,137.0,6240.0,137.14,137.16,136.78,137.0,6240.0
2020-04-21 15:45:00,137.01,137.03,136.31,136.48,7128.0,137.01,137.03,136.31,136.48,7128.0
2020-04-21 15:50:00,136.25,136.29,134.38,134.44,37038.0,136.25,136.29,134.38,134.44,37038.0
2020-04-21 15:55:00,134.52,135.32,134.14,134.84,61886.0,134.52,135.32,134.14,134.84,61886.0
2020-04-22 09:30:00,136.53,139.61,136.53,138.44,12801.0,136.53,139.61,136.53,138.44,12801.0
2020-04-22 09:35:00,138.48,140.53,138.48,140.16,11255.0,138.48,140.53,138.48,140.16,11255.0
2020-04-22 09:40:00,140.28,141.0,139.85,140.26,9560.0,140.28,141.0,139.85,140.26,9560.0
2020-04-22 09:45:00,140.0,140.44,139.36,139.43,11831.0,140.0,140.44,139.36,139.43,11831.0
2020-04-22 09:50:00,139.0,140.13,139.0,140.13,4264.0,139.0,140.13,139.0,140.13,4264.0
2020-04-22 09:55:00,140.36,141.37,140.36,141.37,7192.0,140.36,141.37,140.36,141.37,7192.0
2020-04-22 10:00:00,141.1,142.21,140.58,140.66,6539.0,141.1,142.21,140.58,140.66,6539.0
2020-04-22 10:05:00,140.75,141.33,140.3,141.33,31331.0,140.75,141.33,140.3,141.33,31331.0
2020-04-22 10:10:00,141.25,142.19,141.07,141.18,6734.0,141.25,142.19,141.07,141.18,6734.0
2020-04-22 10:15:00,141.6,141.94,141.6,141.77,1100.0,141.6,141.94,141.6,141.77,1100.0
2020-04-22 10:20:00,141.79,142.24,141.61,141.92,10682.0,141.79,142.24,141.61,141.92,10682.0
2020-04-22 10:25:00,141.99,142.54,141.71,141.71,11301.0,141.99,142.54,141.71,141.71,11301.0
2020-04-22 10:30:00,142.02,142.7,142.02,142.13,2300.0,142.02,142.7,142.02,142.13,2300.0
2020-04-22 10:35:00,142.69,143.95,142.23,143.95,7424.0,142.69,143.95,142.23,143.95,7424.0
2020-04-22 10:40:00,143.95,144.46,142.85,142.85,7565.0,143.95,144.46,142.85,142.85,7565.0
2020-04-22 10:45:00,143.18,144.23,142.91,143.25,15984.0,143.18,144.23,142.91,143.25,15984.0
2020-04-22 10:50:00,143.21,143.44,142.03,142.22,2935.0,143.21,143.44,142.03,142.22,2935.0
2020-04-22 10:55:00,142.07,142.41,141.43,141.44,3055.0,142.07,142.41,141.43,141.44,3055.0
2020-04-22 11:00:00,141.36,142.0,141.08,141.59,8087.0,141.36,142.0,141.08,141.59,8087.0
2020-04-22 11:05:00,141.59,142.76,141.44,142.7,8400.0,141.59,142.76,141.44,142.7,8400.0
2020-04-22 11:10:00,142.9,143.25,142.64,142.65,3600.0,142.9,143.25,142.64,142.65,3600.0
2020-04-22 11:15:00,142.5,142.65,142.12,142.14,1923.0,142.5,142.65,142.12,142.14,1923.0
2020-04-22 11:20:00,142.31,142.31,142.19,142.19,500.0,142.31,142.31,142.19,142.19,500.0
2020-04-22 11:25:00,142.07,142.07,141.57,141.6,800.0,142.07,142.07,141.57,141.6,800.0
2020-04-22 11:30:00,142.36,142.54,142.36,142.53,500.0,142.36,142.54,142.36,142.53,500.0
2020-04-22 11:35:00,142.35,142.38,141.64,141.98,1500.0,142.35,142.38,141.64,141.98,1500.0
2020-04-22 11:40:00,142.22,142.4,142.02,142.19,600.0,142.22,142.4,142.02,142.19,600.0
2020-04-22 11:45:00,142.27,142.29,141.51,141.96,10100.0,142.27,142.29,141.51,141.96,10100.0
2020-04-22 11:50:00,142.11,142.11,141.74,142.05,8001.0,142.11,142.11,141.74,142.05,8001.0
2020-04-22 11:55:00,142.02,142.16,141.66,141.67,3051.0,142.02,142.16,141.66,141.67,3051.0
2020-04-22 12:00:00,141.7,142.04,141.66,142.04,800.0,141.7,142.04,141.66,142.04,800.0
2020-04-22 12:05:00,142.06,142.14,141.89,141.92,3100.0,142.06,142.14,141.89,141.92,3100.0
2020-04-22 12:10:00,142.29,142.29,142.08,142.25,400.0,142.29,142.29,142.08,142.25,400.0
2020-04-22 12:15:00,142.13,142.26,141.81,141.81,2600.0,142.13,142.26,141.81,141.81,2600.0
2020-04-22 12:20:00,142.34,142.35,141.84,141.84,1500.0,142.34,142.35,141.84,141.84,1500.0
2020-04-22 12:25:00,142.06,142.25,141.98,142.05,2912.0,142.06,142.25,141.98,142.05,2912.0
2020-04-22 12:30:00,142.05,142.28,142.05,142.19,2100.0,142.05,142.28,142.05,142.19,2100.0
2020-04-22 12:35:00,142.11,142.11,142.01,142.01,685.0,142.11,142.11,142.01,142.01,685.0
2020-04-22 12:40:00,142.19,142.87,142.19,142.61,2000.0,142.19,142.87,142.19,142.61,2000.0
2020-04-22 12:45:00,142.69,142.96,142.48,142.69,1371.0,142.69,142.96,142.48,142.69,1371.0
2020-04-22 12:50:00,142.89,143.33,142.48,143.33,2883.0,142.89,143.33,142.48,143.33,2883.0
2020-04-22 12:55:00,143.13,143.15,142.71,142.86,1950.0,143.13,143.15,142.71,142.86,1950.0
2020-04-22 13:00:00,142.92,143.28,142.59,143.26,2000.0,142.92,143.28,142.59,143.26,2000.0
2020-04-22 13:05:00,143.06,143.34,142.85,142.93,2025.0,143.06,143.34,142.85,142.93,2025.0
2020-04-22 13:10:00,142.77,143.12,142.75,143.06,2332.0,142.77,143.12,142.75,143.06,2332.0
2020-04-22 13:15:00,143.06,143.33,142.87,143.33,1500.0,143.06,143.33,142.87,143.33,1500.0
2020-04-22 13:20:00,143.36,143.88,143.18,143.88,1780.0,143.36,143.88,143.18,143.88,1780.0
2020-04-22 13:25:00,143.88,143.88,143.39,143.44,2600.0,143.88,143.88,143.39,143.44,2600.0
2020-04-22 13:30:00,143.84,143.84,143.28,143.28,2601.0,143.84,143.84,143.28,143.28,2601.0
2020-04-22 13:35:00,142.95,143.49,142.95,143.49,400.0,142.95,143.49,142.95,143.49,400.0
2020-04-22 13:40:00,143.53,143.67,143.32,143.59,1501.0,143.53,143.67,143.32,143.59,1501.0
2020-04-22 13:45:00,143.81,144.3,143.53,143.53,3350.0,143.81,144.3,143.53,143.53,3350.0
2020-04-22 13:50:00,143.61,143.61,143.49,143.51,698.0,143.61,143.61,143.49,143.51,698.0
2020-04-22 13:55:00,143.49,143.49,142.77,143.28,2318.0,143.49,143.49,142.77,143.28,2318.0
2020-04-22 14:00:00,143.64,143.64,143.02,143.02,2440.0,143.64,143.64,143.02,143.02,2440.0
2020-04-22 14:05:00,143.22,143.24,142.9,143.24,3312.0,143.22,143.24,142.9,143.24,3312.0
2020-04-22 14:10:00,143.05,143.4,143.02,143.21,2664.0,143.05,143.4,143.02,143.21,2664.0
2020-04-22 14:15:00,143.2,143.2,143.01,143.01,1831.0,143.2,143.2,143.01,143.01,1831.0
2020-04-22 14:20:00,143.13,143.35,143.12,143.31,712.0,143.13,143.35,143.12,143.31,712.0
2020-04-22 14:25:00,143.58,143.76,143.37,143.76,1300.0,143.58,143.76,143.37,143.76,1300.0
2020-04-22 14:30:00,143.75,143.91,143.19,143.19,2600.0,143.75,143.91,143.19,143.19,2600.0
2020-04-22 14:35:00,143.49,143.49,143.08,143.09,1435.0,143.49,143.49,143.08,143.09,1435.0
2020-04-22 14:40:00,143.39,143.42,143.33,143.33,600.0,143.39,143.42,143.33,143.33,600.0
2020-04-22 14:45:00,143.5,143.5,143.13,143.13,2100.0,143.5,143.5,143.13,143.13,2100.0
2020-04-22 14:50:00,143.48,143.66,142.72,143.15,2960.0,143.48,143.66,142.72,143.15,2960.0
2020-04-22 14:55:00,143.16,143.5,142.97,142.97,5300.0,143.16,143.5,142.97,142.97,5300.0
2020-04-22 15:00:00,142.96,143.1,142.85,143.1,1504.0,142.96,143.1,142.85,143.1,1504.0
2020-04-22 15:05:00,143.05,143.06,142.59,142.66,2869.0,143.05,143.06,142.59,142.66,2869.0
2020-04-22 15:10:00,142.68,142.68,142.54,142.61,1951.0,142.68,142.68,142.54,142.61,1951.0
2020-04-22 15:15:00,142.55,142.82,142.4,142.58,4587.0,142.55,142.82,142.4,142.58,4587.0
2020-04-22 15:20:00,142.55,142.72,142.5,142.54,2375.0,142.55,142.72,142.5,142.54,2375.0
2020-04-22 15:25:00,142.63,142.71,142.21,142.3,5438.0,142.63,142.71,142.21,142.3,5438.0
2020-04-22 15:30:00,142.23,142.31,142.03,142.13,4983.0,142.23,142.31,142.03,142.13,4983.0
2020-04-22 15:35:00,142.33,142.44,142.11,142.11,5275.0,142.33,142.44,142.11,142.11,5275.0
2020-04-22 15:40:00,142.15,142.17,141.72,141.72,9822.0,142.15,142.17,141.72,141.72,9822.0
2020-04-22 15:45:00,141.61,141.67,141.43,141.5,8414.0,141.61,141.67,141.43,141.5,8414.0
2020-04-22 15:50:00,141.62,142.21,141.04,141.19,23090.0,141.62,142.21,141.04,141.19,23090.0
2020-04-22 15:55:00,141.16,141.2,140.81,140.95,31023.0,141.16,141.2,140.81,140.95,31023.0
2020-04-23 09:30:00,140.54,141.5,138.0,139.51,7447.0,140.54,141.5,138.0,139.51,7447.0
2020-04-23 09:35:00,140.25,141.51,139.59,140.85,4300.0,140.25,141.51,139.59,140.85,4300.0
2020-04-23 09:40:00,141.4,142.36,140.06,141.02,5244.0,141.4,142.36,140.06,141.02,5244.0
2020-04-23 09:45:00,141.11,141.11,140.01,140.5,620.0,141.11,141.11,140.01,140.5,620.0
2020-04-23 09:50:00,140.48,140.69,140.13,140.13,700.0,140.48,140.69,140.13,140.13,700.0
2020-04-23 09:55:00,139.67,140.5,139.67,140.29,3950.0,139.67,140.5,139.67,140.29,3950.0
2020-04-23 10:00:00,140.78,141.0,140.03,140.1,4070.0,140.78,141.0,140.03,140.1,4070.0
2020-04-23 10:05:00,140.03,140.98,140.03,140.83,2204.0,140.03,140.98,140.03,140.83,2204.0
2020-04-23 10:10:00,140.99,140.99,139.23,139.75,3150.0,140.99,140.99,139.23,139.75,3150.0
2020-04-23 10:15:00,139.32,139.38,138.42,138.57,4225.0,139.32,139.38,138.42,138.57,4225.0
2020-04-23 10:20:00,138.62,138.76,138.0,138.0,2249.0,138.62,138.76,138.0,138.0,2249.0
2020-04-23 10:25:00,138.0,139.68,138.0,138.75,5828.0,138.0,139.68,138.0,138.75,5828.0
2020-04-23 10:30:00,138.98,140.17,138.82,139.81,2500.0,138.98,140.17,138.82,139.81,2500.0
2020-04-23 10:35:00,140.37,140.52,140.19,140.5,1400.0,140.37,140.52,140.19,140.5,1400.0
2020-04-23 10:40:00,141.2,141.74,141.0,141.22,3850.0,141.2,141.74,141.0,141.22,3850.0
2020-04-23 10:45:00,140.82,140.99,140.63,140.99,3176.0,140.82,140.99,140.63,140.99,3176.0
2020-04-23 10:50:00,141.55,141.79,141.2,141.78,500.0,141.55,141.79,141.2,141.78,500.0
2020-04-23 10:55:00,141.56,141.83,141.33,141.83,2050.0,141.56,141.83,141.33,141.83,2050.0
2020-04-23 11:00:00,141.66,141.7,140.8,140.8,3602.0,141.66,141.7,140.8,140.8,3602.0
2020-04-23 11:05:00,140.8,141.45,140.65,141.45,3646.0,140.8,141.45,140.65,141.45,3646.0
2020-04-23 11:10:00,141.45,141.45,141.45,141.45,0.0,141.45,141.45,141.45,141.45,0.0
2020-04-23 11:15:00,141.53,141.97,141.18,141.41,3500.0,141.53,141.97,141.18,141.41,3500.0
2020-04-23 11:20:00,141.51,141.63,141.5,141.63,300.0,141.51,141.63,141.5,141.63,300.0
2020-04-23 11:25:00,141.75,141.75,141.49,141.55,900.0,141.75,141.75,141.49,141.55,900.0
2020-04-23 11:30:00,141.71,141.71,140.63,140.91,1300.0,141.71,141.71,140.63,140.91,1300.0
2020-04-23 11:35:00,140.3,140.3,140.0,140.0,700.0,140.3,140.3,140.0,140.0,700.0
2020-04-23 11:40:00,140.13,140.13,139.22,139.22,5244.0,140.13,140.13,139.22,139.22,5244.0
2020-04-23 11:45:00,139.18,139.48,138.64,138.69,1731.0,139.18,139.48,138.64,138.69,1731.0
2020-04-23 11:50:00,138.82,138.85,138.26,138.26,3283.0,138.82,138.85,138.26,138.26,3283.0
2020-04-23 11:55:00,138.26,139.02,138.16,138.94,4925.0,138.26,139.02,138.16,138.94,4925.0
2020-04-23 12:00:00,139.56,139.57,138.54,138.64,3189.0,139.56,139.57,138.54,138.64,3189.0
2020-04-23 12:05:00,138.46,139.56,138.46,139.17,650.0,138.46,139.56,138.46,139.17,650.0
2020-04-23 12:10:00,139.31,139.31,139.31,139.31,100.0,139.31,139.31,139.31,139.31,100.0
2020-04-23 12:15:00,139.18,139.64,139.09,139.64,1500.0,139.18,139.64,139.09,139.64,1500.0
2020-04-23 12:20:00,139.68,139.92,139.68,139.86,2406.0,139.68,139.92,139.68,139.86,2406.0
2020-04-23 12:25:00,139.88,140.0,139.54,140.0,1850.0,139.88,140.0,139.54,140.0,1850.0
2020-04-23 12:30:00,139.97,140.32,139.95,140.32,3586.0,139.97,140.32,139.95,140.32,3586.0
2020-04-23 12:35:00,140.33,140.38,139.99,140.29,1500.0,140.33,140.38,139.99,140.29,1500.0
2020-04-23 12:40:00,140.17,140.27,138.39,138.39,11585.0,140.17,140.27,138.39,138.39,11585.0
2020-04-23 12:45:00,138.41,139.16,137.15,138.29,13635.0,138.41,139.16,137.15,138.29,13635.0
2020-04-23 12:50:00,138.44,138.7,137.39,138.01,4429.0,138.44,138.7,137.39,138.01,4429.0
2020-04-23 12:55:00,138.1,139.06,137.99,139.03,4756.0,138.1,139.06,137.99,139.03,4756.0
2020-04-23 13:00:00,138.83,140.15,138.82,139.98,1900.0,138.83,140.15,138.82,139.98,1900.0
2020-04-23 13:05:00,139.82,140.29,139.39,139.39,1705.0,139.82,140.29,139.39,139.39,1705.0
2020-04-23 13:10:00,139.5,140.09,139.49,140.03,1115.0,139.5,140.09,139.49,140.03,1115.0
2020-04-23 13:15:00,139.97,139.97,139.44,139.5,1400.0,139.97,139.97,139.44,139.5,1400.0
2020-04-23 13:20:00,139.01,139.39,138.63,139.3,1800.0,139.01,139.39,138.63,139.3,1800.0
2020-04-23 13:25:00,139.11,139.2,138.53,139.05,2280.0,139.11,139.2,138.53,139.05,2280.0
2020-04-23 13:30:00,139.01,139.49,139.01,139.46,402.0,139.01,139.49,139.01,139.46,402.0
2020-04-23 13:35:00,139.25,139.25,138.92,138.92,300.0,139.25,139.25,138.92,138.92,300.0
2020-04-23 13:40:00,138.86,138.86,138.15,138.15,600.0,138.86,138.86,138.15,138.15,600.0
2020-04-23 13:45:00,138.52,138.93,138.51,138.65,1900.0,138.52,138.93,138.51,138.65,1900.0
2020-04-23 13:50:00,138.31,138.59,138.17,138.25,1160.0,138.31,138.59,138.17,138.25,1160.0
2020-04-23 13:55:00,138.04,138.2,138.01,138.03,500.0,138.04,138.2,138.01,138.03,500.0
2020-04-23 14:00:00,137.6,138.03,137.6,138.03,1962.0,137.6,138.03,137.6,138.03,1962.0
2020-04-23 14:05:00,137.97,138.1,137.5,137.5,2742.0,137.97,138.1,137.5,137.5,2742.0
2020-04-23 14:10:00,137.35,137.96,137.26,137.96,5461.0,137.35,137.96,137.26,137.96,5461.0
2020-04-23 14:15:00,137.97,138.39,137.86,138.24,2615.0,137.97,138.39,137.86,138.24,2615.0
2020-04-23 14:20:00,138.08,139.01,137.9,139.0,1300.0,138.08,139.01,137.9,139.0,1300.0
2020-04-23 14:25:00,139.19,139.48,139.19,139.36,3400.0,139.19,139.48,139.19,139.36,3400.0
2020-04-23 14:30:00,139.57,139.86,139.57,139.6,1743.0,139.57,139.86,139.57,139.6,1743.0
2020-04-23 14:35:00,139.57,139.57,139.38,139.49,1700.0,139.57,139.57,139.38,139.49,1700.0
2020-04-23 14:40:00,139.49,139.83,139.49,139.62,1143.0,139.49,139.83,139.49,139.62,1143.0
2020-04-23 14:45:00,139.47,139.97,139.47,139.7,1079.0,139.47,139.97,139.47,139.7,1079.0
2020-04-23 14:50:00,140.0,140.54,140.0,140.54,300.0,140.0,140.54,140.0,140.54,300.0
2020-04-23 14:55:00,140.72,141.24,140.72,141.11,3400.0,140.72,141.24,140.72,141.11,3400.0
2020-04-23 15:00:00,140.67,141.14,140.47,140.96,1200.0,140.67,141.14,140.47,140.96,1200.0
2020-04-23 15:05:00,140.91,140.91,140.48,140.66,1402.0,140.91,140.91,140.48,140.66,1402.0
2020-04-23 15:10:00,140.41,140.41,139.84,139.84,1782.0,140.41,140.41,139.84,139.84,1782.0
2020-04-23 15:15:00,139.76,139.8,138.75,138.75,9245.0,139.76,139.8,138.75,138.75,9245.0
2020-04-23 15:20:00,138.74,139.34,138.6,139.34,2354.0,138.74,139.34,138.6,139.34,2354.0
2020-04-23 15:25:00,139.16,139.63,139.15,139.57,2700.0,139.16,139.63,139.15,139.57,2700.0
2020-04-23 15:30:00,139.66,140.33,139.27,140.19,6126.0,139.66,140.33,139.27,140.19,6126.0
2020-04-23 15:35:00,140.06,140.06,139.37,139.46,12689.0,140.06,140.06,139.37,139.46,12689.0
2020-04-23 15:40:00,139.51,140.08,139.45,139.53,6282.0,139.51,140.08,139.45,139.53,6282.0
2020-04-23 15:45:00,139.47,140.0,139.29,139.99,7538.0,139.47,140.0,139.29,139.99,7538.0
2020-04-23 15:50:00,140.03,140.24,139.74,139.87,12419.0,140.03,140.24,139.74,139.87,12419.0
2020-04-23 15:55:00,139.86,140.02,139.6,139.78,30002.0,139.86,140.02,139.6,139.78,30002.0
2020-04-24 09:30:00,141.0,141.5,140.63,140.63,3861.0,141.0,141.5,140.63,140.63,3861.0
2020-04-24 09:35:00,140.89,141.0,140.89,141.0,750.0,140.89,141.0,140.89,141.0,750.0
2020-04-24 09:40:00,140.58,140.88,140.33,140.57,1100.0,140.58,140.88,140.33,140.57,1100.0
2020-04-24 09:45:00,140.92,141.27,140.15,140.31,15199.0,140.92,141.27,140.15,140.31,15199.0
2020-04-24 09:50:00,140.37,141.36,139.86,141.36,3400.0,140.37,141.36,139.86,141.36,3400.0
2020-04-24 09:55:00,141.33,141.65,140.65,141.49,20554.0,141.33,141.65,140.65,141.49,20554.0
2020-04-24 10:00:00,141.01,141.33,141.01,141.1,1850.0,141.01,141.33,141.01,141.1,1850.0
2020-04-24 10:05:00,141.28,142.15,141.28,141.87,1400.0,141.28,142.15,141.28,141.87,1400.0
2020-04-24 10:10:00,141.95,142.49,141.82,141.82,6320.0,141.95,142.49,141.82,141.82,6320.0
2020-04-24 10:15:00,141.71,142.04,141.17,142.03,2161.0,141.71,142.04,141.17,142.03,2161.0
2020-04-24 10:20:00,141.57,141.94,141.35,141.94,1917.0,141.57,141.94,141.35,141.94,1917.0
2020-04-24 10:25:00,141.95,142.17,141.77,142.0,7104.0,141.95,142.17,141.77,142.0,7104.0
2020-04-24 10:30:00,141.99,143.0,141.96,143.0,8698.0,141.99,143.0,141.96,143.0,8698.0
2020-04-24 10:35:00,143.25,143.25,142.78,143.21,824.0,143.25,143.25,142.78,143.21,824.0
2020-04-24 10:40:00,143.22,143.62,143.08,143.62,9164.0,143.22,143.62,143.08,143.62,9164.0
2020-04-24 10:45:00,143.8,143.83,142.75,142.75,3400.0,143.8,143.83,142.75,142.75,3400.0
2020-04-24 10:50:00,143.0,143.45,143.0,143.36,2802.0,143.0,143.45,143.0,143.36,2802.0
2020-04-24 10:55:00,143.01,143.18,142.79,142.97,1500.0,143.01,143.18,142.79,142.97,1500.0
2020-04-24 11:00:00,143.27,143.27,142.56,142.8,1700.0,143.27,143.27,142.56,142.8,1700.0
2020-04-24 11:05:00,142.67,143.11,142.35,142.35,2848.0,142.67,143.11,142.35,142.35,2848.0
2020-04-24 11:10:00,142.49,142.49,142.12,142.46,600.0,142.49,142.49,142.12,142.46,600.0
2020-04-24 11:15:00,142.76,143.29,142.65,143.29,3816.0,142.76,143.29,142.65,143.29,3816.0
2020-04-24 11:20:00,143.3,143.45,143.01,143.45,3702.0,143.3,143.45,143.01,143.45,3702.0
2020-04-24 11:25:00,143.22,143.41,142.82,142.82,3000.0,143.22,143.41,142.82,142.82,3000.0
2020-04-24 11:30:00,142.88,142.9,142.51,142.74,1841.0,142.88,142.9,142.51,142.74,1841.0
2020-04-24 11:35:00,142.93,143.58,142.81,143.36,1500.0,142.93,143.58,142.81,143.36,1500.0
2020-04-24 11:40:00,143.55,143.55,142.86,143.19,4350.0,143.55,143.55,142.86,143.19,4350.0
2020-04-24 11:45:00,143.09,144.31,143.02,144.19,4120.0,143.09,144.31,143.02,144.19,4120.0
2020-04-24 11:50:00,144.25,144.52,143.53,143.93,4331.0,144.25,144.52,143.53,143.93,4331.0
2020-04-24 11:55:00,144.08,144.22,143.93,144.08,2800.0,144.08,144.22,143.93,144.08,2800.0
2020-04-24 12:00:00,144.05,144.76,144.05,144.71,3259.0,144.05,144.76,144.05,144.71,3259.0
2020-04-24 12:05:00,144.75,145.42,144.75,144.92,6576.0,144.75,145.42,144.75,144.92,6576.0
2020-04-24 12:10:00,144.92,144.92,144.06,144.13,2626.0,144.92,144.92,144.06,144.13,2626.0
2020-04-24 12:15:00,144.35,144.57,144.35,144.57,960.0,144.35,144.57,144.35,144.57,960.0
2020-04-24 12:20:00,144.57,144.95,144.26,144.78,3314.0,144.57,144.95,144.26,144.78,3314.0
2020-04-24 12:25:00,144.95,145.16,144.59,145.09,2800.0,144.95,145.16,144.59,145.09,2800.0
2020-04-24 12:30:00,145.15,145.15,144.74,144.75,1911.0,145.15,145.15,144.74,144.75,1911.0
2020-04-24 12:35:00,144.86,145.25,144.86,145.03,4303.0,144.86,145.25,144.86,145.03,4303.0
2020-04-24 12:40:00,144.9,144.9,144.33,144.61,5768.0,144.9,144.9,144.33,144.61,5768.0
2020-04-24 12:45:00,144.36,144.57,144.33,144.56,800.0,144.36,144.57,144.33,144.56,800.0
2020-04-24 12:50:00,144.38,144.68,144.38,144.68,600.0,144.38,144.68,144.38,144.68,600.0
2020-04-24 12:55:00,144.67,145.07,144.53,144.81,3600.0,144.67,145.07,144.53,144.81,3600.0
2020-04-24 13:00:00,144.9,145.17,144.84,144.84,1499.0,144.9,145.17,144.84,144.84,1499.0
2020-04-24 13:05:00,144.86,145.21,144.86,145.13,661.0,144.86,145.21,144.86,145.13,661.0
2020-04-24 13:10:00,145.09,145.4,144.85,145.17,3340.0,145.09,145.4,144.85,145.17,3340.0
2020-04-24 13:15:00,145.23,145.4,145.23,145.32,1326.0,145.23,145.4,145.23,145.32,1326.0
2020-04-24 13:20:00,145.32,145.32,145.04,145.04,1500.0,145.32,145.32,145.04,145.04,1500.0
2020-04-24 13:25:00,145.03,145.66,144.84,145.54,10574.0,145.03,145.66,144.84,145.54,10574.0
2020-04-24 13:30:00,145.67,145.91,145.63,145.89,3750.0,145.67,145.91,145.63,145.89,3750.0
2020-04-24 13:35:00,146.0,146.17,145.88,145.93,3220.0,146.0,146.17,145.88,145.93,3220.0
2020-04-24 13:40:00,145.96,146.61,145.96,146.59,850.0,145.96,146.61,145.96,146.59,850.0
2020-04-24 13:45:00,146.75,146.75,146.45,146.73,3454.0,146.75,146.75,146.45,146.73,3454.0
2020-04-24 13:50:00,146.67,146.88,146.66,146.86,4039.0,146.67,146.88,146.66,146.86,4039.0
2020-04-24 13:55:00,146.87,147.14,146.59,147.14,3496.0,146.87,147.14,146.59,147.14,3496.0
2020-04-24 14:00:00,146.97,147.28,146.85,147.22,2363.0,146.97,147.28,146.85,147.22,2363.0
2020-04-24 14:05:00,147.13,147.42,146.76,146.92,12755.0,147.13,147.42,146.76,146.92,12755.0
2020-04-24 14:10:00,146.93,146.93,146.16,146.17,2485.0,146.93,146.93,146.16,146.17,2485.0
2020-04-24 14:15:00,145.93,146.23,145.88,145.99,1781.0,145.93,146.23,145.88,145.99,1781.0
2020-04-24 14:20:00,146.09,146.41,145.91,145.92,2540.0,146.09,146.41,145.91,145.92,2540.0
2020-04-24 14:25:00,145.92,146.01,145.7,145.96,900.0,145.92,146.01,145.7,145.96,900.0
2020-04-24 14:30:00,145.96,146.05,145.83,145.83,1437.0,145.96,146.05,145.83,145.83,1437.0
2020-04-24 14:35:00,145.99,146.38,145.89,146.09,2439.0,145.99,146.38,145.89,146.09,2439.0
2020-04-24 14:40:00,146.15,146.4,146.11,146.23,1219.0,146.15,146.4,146.11,146.23,1219.0
2020-04-24 14:45:00,146.22,146.57,146.22,146.57,2100.0,146.22,146.57,146.22,146.57,2100.0
2020-04-24 14:50:00,146.71,146.71,145.87,145.89,4539.0,146.71,146.71,145.87,145.89,4539.0
2020-04-24 14:55:00,145.95,146.56,145.95,146.26,2909.0,145.95,146.56,145.95,146.26,2909.0
2020-04-24 15:00:00,146.19,146.19,145.69,146.06,2200.0,146.19,146.19,145.69,146.06,2200.0
2020-04-24 15:05:00,146.05,146.6,146.02,146.49,2300.0,146.05,146.6,146.02,146.49,2300.0
2020-04-24 15:10:00,146.49,146.62,146.15,146.34,4021.0,146.49,146.62,146.15,146.34,4021.0
2020-04-24 15:15:00,146.33,146.44,146.1,146.31,2133.0,146.33,146.44,146.1,146.31,2133.0
2020-04-24 15:20:00,146.25,146.26,145.91,146.12,1528.0,146.25,146.26,145.91,146.12,1528.0
2020-04-24 15:25:00,146.19,146.21,145.81,146.04,3290.0,146.19,146.21,145.81,146.04,3290.0
2020-04-24 15:30:00,145.91,146.05,145.84,145.97,3803.0,145.91,146.05,145.84,145.97,3803.0
2020-04-24 15:35:00,146.07,146.29,145.73,146.07,6617.0,146.07,146.29,145.73,146.07,6617.0
2020-04-24 15:40:00,145.99,146.22,145.99,146.17,3700.0,145.99,146.22,145.99,146.17,3700.0
2020-04-24 15:45:00,146.14,146.22,146.07,146.17,6367.0,146.14,146.22,146.07,146.17,6367.0
2020-04-24 15:50:00,146.1,146.1,145.32,145.65,5711.0,146.1,146.1,145.32,145.65,5711.0
2020-04-24 15:55:00,145.56,145.79,145.25,145.38,18074.0,145.56,145.79,145.25,145.38,18074.0
2020-04-27 09:30:00,145.89,145.89,144.61,145.39,7256.0,145.89,145.89,144.61,145.39,7256.0
2020-04-27 09:35:00,144.7,145.68,144.12,145.68,5564.0,144.7,145.68,144.12,145.68,5564.0
2020-04-27 09:40:00,145.75,146.11,144.73,145.76,2133.0,145.75,146.11,144.73,145.76,2133.0
2020-04-27 09:45:00,145.21,145.88,144.58,145.88,1963.0,145.21,145.88,144.58,145.88,1963.0
2020-04-27 09:50:00,145.76,147.06,145.61,146.88,4014.0,145.76,147.06,145.61,146.88,4014.0
2020-04-27 09:55:00,146.7,148.97,146.54,148.16,5435.0,146.7,148.97,146.54,148.16,5435.0
2020-04-27 10:00:00,148.0,148.53,147.31,148.11,7195.0,148.0,148.53,147.31,148.11,7195.0
2020-04-27 10:05:00,147.96,148.09,147.33,147.5,3200.0,147.96,148.09,147.33,147.5,3200.0
2020-04-27 10:10:00,147.5,147.57,147.19,147.56,2200.0,147.5,147.57,147.19,147.56,2200.0
2020-04-27 10:15:00,147.6,147.97,147.6,147.97,1437.0,147.6,147.97,147.6,147.97,1437.0
2020-04-27 10:20:00,148.1,148.51,147.86,148.1,2702.0,148.1,148.51,147.86,148.1,2702.0
2020-04-27 10:25:00,148.5,148.67,148.04,148.67,3437.0,148.5,148.67,148.04,148.67,3437.0
2020-04-27 10:30:00,148.67,148.94,148.4,148.4,6150.0,148.67,148.94,148.4,148.4,6150.0
2020-04-27 10:35:00,148.29,148.45,148.0,148.45,800.0,148.29,148.45,148.0,148.45,800.0
2020-04-27 10:40:00,148.15,148.23,148.02,148.23,500.0,148.15,148.23,148.02,148.23,500.0
2020-04-27 10:45:00,148.23,148.61,147.48,148.61,5460.0,148.23,148.61,147.48,148.61,5460.0
2020-04-27 10:50:00,149.08,149.41,148.63,149.04,3800.0,149.08,149.41,148.63,149.04,3800.0
2020-04-27 10:55:00,148.86,149.08,148.34,148.52,2300.0,148.86,149.08,148.34,148.52,2300.0
2020-04-27 11:00:00,148.55,149.2,148.55,149.2,1747.0,148.55,149.2,148.55,149.2,1747.0
2020-04-27 11:05:00,148.94,149.11,148.53,148.97,4029.0,148.94,149.11,148.53,148.97,4029.0
2020-04-27 11:10:00,148.81,149.53,148.79,149.06,1153.0,148.81,149.53,148.79,149.06,1153.0
2020-04-27 11:15:00,149.24,149.83,149.07,149.67,5372.0,149.24,149.83,149.07,149.67,5372.0
2020-04-27 11:20:00,149.68,150.0,149.37,150.0,2763.0,149.68,150.0,149.37,150.0,2763.0
2020-04-27 11:25:00,149.98,150.84,149.98,150.84,2000.0,149.98,150.84,149.98,150.84,2000.0
2020-04-27 11:30:00,150.61,151.45,150.61,151.45,5650.0,150.61,151.45,150.61,151.45,5650.0
2020-04-27 11:35:00,151.49,151.49,150.84,151.28,3191.0,151.49,151.49,150.84,151.28,3191.0
2020-04-27 11:40:00,151.18,151.63,150.97,151.44,3855.0,151.18,151.63,150.97,151.44,3855.0
2020-04-27 11:45:00,151.6,151.72,151.15,151.27,7018.0,151.6,151.72,151.15,151.27,7018.0
2020-04-27 11:50:00,151.12,151.27,150.58,150.65,14599.0,151.12,151.27,150.58,150.65,14599.0
2020-04-27 11:55:00,150.78,151.09,150.78,151.05,800.0,150.78,151.09,150.78,151.05,800.0
2020-04-27 12:00:00,151.23,151.23,150.85,151.07,3760.0,151.23,151.23,150.85,151.07,3760.0
2020-04-27 12:05:00,151.08,151.19,151.07,151.08,348.0,151.08,151.19,151.07,151.08,348.0
2020-04-27 12:10:00,151.2,151.36,151.11,151.21,4259.0,151.2,151.36,151.11,151.21,4259.0
2020-04-27 12:15:00,151.35,151.86,151.23,151.86,12263.0,151.35,151.86,151.23,151.86,12263.0
2020-04-27 12:20:00,151.87,151.92,151.61,151.66,3320.0,151.87,151.92,151.61,151.66,3320.0
2020-04-27 12:25:00,151.72,152.23,151.72,151.97,8859.0,151.72,152.23,151.72,151.97,8859.0
2020-04-27 12:30:00,151.82,152.29,151.82,152.23,2231.0,151.82,152.29,151.82,152.23,2231.0
2020-04-27 12:35:00,152.16,152.32,151.92,152.3,6986.0,152.16,152.32,151.92,152.3,6986.0
2020-04-27 12:40:00,152.18,152.27,152.01,152.27,1801.0,152.18,152.27,152.01,152.27,1801.0
2020-04-27 12:45:00,152.13,152.25,151.94,152.2,2571.0,152.13,152.25,151.94,152.2,2571.0
2020-04-27 12:50:00,152.33,152.45,152.17,152.33,2350.0,152.33,152.45,152.17,152.33,2350.0
2020-04-27 12:55:00,152.37,152.8,152.37,152.62,4010.0,152.37,152.8,152.37,152.62,4010.0
2020-04-27 13:00:00,152.65,152.71,151.98,152.03,8974.0,152.65,152.71,151.98,152.03,8974.0
2020-04-27 13:05:00,151.97,152.27,151.97,152.24,1415.0,151.97,152.27,151.97,152.24,1415.0
2020-04-27 13:10:00,152.17,152.41,151.87,152.23,9102.0,152.17,152.41,151.87,152.23,9102.0
2020-04-27 13:15:00,152.13,152.13,151.35,151.35,5650.0,152.13,152.13,151.35,151.35,5650.0
2020-04-27 13:20:00,151.44,152.23,151.4,152.06,12653.0,151.44,152.23,151.4,152.06,12653.0
2020-04-27 13:25:00,152.0,152.72,151.96,152.54,4857.0,152.0,152.72,151.96,152.54,4857.0
2020-04-27 13:30:00,152.42,152.42,151.97,152.0,6456.0,152.42,152.42,151.97,152.0,6456.0
2020-04-27 13:35:00,152.04,152.3,151.99,152.18,8380.0,152.04,152.3,151.99,152.18,8380.0
2020-04-27 13:40:00,152.11,152.4,151.99,152.23,8046.0,152.11,152.4,151.99,152.23,8046.0
2020-04-27 13:45:00,152.22,152.23,152.0,152.15,2808.0,152.22,152.23,152.0,152.15,2808.0
2020-04-27 13:50:00,152.15,152.63,152.15,152.63,2161.0,152.15,152.63,152.15,152.63,2161.0
2020-04-27 13:55:00,152.67,152.69,152.29,152.42,5142.0,152.67,152.69,152.29,152.42,5142.0
2020-04-27 14:00:00,152.41,152.61,152.34,152.37,4736.0,152.41,152.61,152.34,152.37,4736.0
2020-04-27 14:05:00,152.56,152.72,152.5,152.72,3021.0,152.56,152.72,152.5,152.72,3021.0
2020-04-27 14:10:00,152.78,152.79,152.47,152.51,3985.0,152.78,152.79,152.47,152.51,3985.0
2020-04-27 14:15:00,152.54,152.66,152.34,152.52,1922.0,152.54,152.66,152.34,152.52,1922.0
2020-04-27 14:20:00,152.61,152.61,152.45,152.53,2608.0,152.61,152.61,152.45,152.53,2608.0
2020-04-27 14:25:00,152.58,152.58,152.21,152.28,2200.0,152.58,152.58,152.21,152.28,2200.0
2020-04-27 14:30:00,152.15,152.29,151.84,152.15,7381.0,152.15,152.29,151.84,152.15,7381.0
2020-04-27 14:35:00,152.15,152.18,151.99,152.09,2908.0,152.15,152.18,151.99,152.09,2908.0
2020-04-27 14:40:00,152.35,152.49,152.0,152.21,3564.0,152.35,152.49,152.0,152.21,3564.0
2020-04-27 14:45:00,152.31,152.58,152.26,152.51,2275.0,152.31,152.58,152.26,152.51,2275.0
2020-04-27 14:50:00,152.39,152.49,152.25,152.34,3800.0,152.39,152.49,152.25,152.34,3800.0
2020-04-27 14:55:00,152.28,152.62,152.23,152.42,5277.0,152.28,152.62,152.23,152.42,5277.0
2020-04-27 15:00:00,152.42,152.65,152.26,152.51,5406.0,152.42,152.65,152.26,152.51,5406.0
2020-04-27 15:05:00,152.5,152.5,152.01,152.06,5059.0,152.5,152.5,152.01,152.06,5059.0
2020-04-27 15:10:00,152.1,152.22,151.9,152.06,7152.0,152.1,152.22,151.9,152.06,7152.0
2020-04-27 15:15:00,152.06,152.12,151.78,152.08,8531.0,152.06,152.12,151.78,152.08,8531.0
2020-04-27 15:20:00,152.1,152.13,151.71,151.71,4000.0,152.1,152.13,151.71,151.71,4000.0
2020-04-27 15:25:00,151.56,151.81,151.33,151.8,4703.0,151.56,151.81,151.33,151.8,4703.0
2020-04-27 15:30:00,151.7,151.96,151.68,151.86,5359.0,151.7,151.96,151.68,151.86,5359.0
2020-04-27 15:35:00,151.92,152.1,151.82,151.82,5588.0,151.92,152.1,151.82,151.82,5588.0
2020-04-27 15:40:00,151.82,152.33,151.81,152.29,7695.0,151.82,152.33,151.81,152.29,7695.0
2020-04-27 15:45:00,152.31,152.65,152.27,152.57,13363.0,152.31,152.65,152.27,152.57,13363.0
2020-04-27 15:50:00,152.57,152.61,151.83,151.92,18765.0,152.57,152.61,151.83,151.92,18765.0
2020-04-27 15:55:00,151.91,152.22,151.91,151.99,25698.0,151.91,152.22,151.91,151.99,25698.0
2020-04-28 09:30:00,154.91,156.24,154.8,155.62,5448.0,154.91,156.24,154.8,155.62,5448.0
2020-04-28 09:35:00,155.59,155.67,153.47,154.74,4821.0,155.59,155.67,153.47,154.74,4821.0
2020-04-28 09:40:00,154.44,155.69,154.44,155.69,3414.0,154.44,155.69,154.44,155.69,3414.0
2020-04-28 09:45:00,155.45,155.69,154.34,154.43,2300.0,155.45,155.69,154.34,154.43,2300.0
2020-04-28 09:50:00,153.79,154.22,153.33,154.22,4025.0,153.79,154.22,153.33,154.22,4025.0
2020-04-28 09:55:00,153.96,153.96,152.35,152.35,3590.0,153.96,153.96,152.35,152.35,3590.0
2020-04-28 10:00:00,152.71,152.88,152.04,152.72,5725.0,152.71,152.88,152.04,152.72,5725.0
2020-04-28 10:05:00,153.22,153.91,153.22,153.47,4403.0,153.22,153.91,153.22,153.47,4403.0
2020-04-28 10:10:00,153.2,153.42,152.59,152.78,3101.0,153.2,153.42,152.59,152.78,3101.0
2020-04-28 10:15:00,152.93,153.1,152.43,152.74,8129.0,152.93,153.1,152.43,152.74,8129.0
2020-04-28 10:20:00,152.4,152.92,151.94,152.82,8104.0,152.4,152.92,151.94,152.82,8104.0
2020-04-28 10:25:00,152.75,152.76,152.46,152.64,6435.0,152.75,152.76,152.46,152.64,6435.0
2020-04-28 10:30:00,152.77,152.77,152.03,152.06,1440.0,152.77,152.77,152.03,152.06,1440.0
2020-04-28 10:35:00,152.21,152.21,150.8,150.85,2723.0,152.21,152.21,150.8,150.85,2723.0
2020-04-28 10:40:00,150.85,151.13,150.77,150.88,2201.0,150.85,151.13,150.77,150.88,2201.0
2020-04-28 10:45:00,150.1,150.61,149.5,149.82,14903.0,150.1,150.61,149.5,149.82,14903.0
2020-04-28 10:50:00,149.83,149.95,148.04,148.04,2962.0,149.83,149.95,148.04,148.04,2962.0
2020-04-28 10:55:00,148.01,148.43,147.42,147.43,4312.0,148.01,148.43,147.42,147.43,4312.0
2020-04-28 11:00:00,147.54,149.0,147.44,149.0,3900.0,147.54,149.0,147.44,149.0,3900.0
2020-04-28 11:05:00,148.95,150.35,148.95,150.22,2904.0,148.95,150.35,148.95,150.22,2904.0
2020-04-28 11:10:00,150.37,150.96,149.99,150.72,2100.0,150.37,150.96,149.99,150.72,2100.0
2020-04-28 11:15:00,150.39,150.54,149.48,149.72,2548.0,150.39,150.54,149.48,149.72,2548.0
2020-04-28 11:20:00,149.91,149.91,149.54,149.72,718.0,149.91,149.91,149.54,149.72,718.0
2020-04-28 11:25:00,149.95,151.15,149.95,151.04,3100.0,149.95,151.15,149.95,151.04,3100.0
2020-04-28 11:30:00,151.11,151.7,150.96,151.69,1312.0,151.11,151.7,150.96,151.69,1312.0
2020-04-28 11:35:00,151.97,151.98,151.41,151.54,1708.0,151.97,151.98,151.41,151.54,1708.0
2020-04-28 11:40:00,151.19,151.36,151.18,151.36,200.0,151.19,151.36,151.18,151.36,200.0
2020-04-28 11:45:00,151.27,151.29,151.06,151.22,2600.0,151.27,151.29,151.06,151.22,2600.0
2020-04-28 11:50:00,151.23,151.5,151.04,151.25,15186.0,151.23,151.5,151.04,151.25,15186.0
2020-04-28 11:55:00,151.27,151.45,151.25,151.44,1500.0,151.27,151.45,151.25,151.44,1500.0
2020-04-28 12:00:00,151.72,151.72,151.19,151.3,958.0,151.72,151.72,151.19,151.3,958.0
2020-04-28 12:05:00,151.39,151.8,151.39,151.44,2675.0,151.39,151.8,151.39,151.44,2675.0
2020-04-28 12:10:00,151.68,152.13,151.67,151.95,6526.0,151.68,152.13,151.67,151.95,6526.0
2020-04-28 12:15:00,151.93,151.93,151.35,151.47,11640.0,151.93,151.93,151.35,151.47,11640.0
2020-04-28 12:20:00,151.45,152.2,151.45,151.94,7100.0,151.45,152.2,151.45,151.94,7100.0
2020-04-28 12:25:00,151.94,152.16,151.89,152.16,4400.0,151.94,152.16,151.89,152.16,4400.0
2020-04-28 12:30:00,152.0,152.1,151.88,151.89,5310.0,152.0,152.1,151.88,151.89,5310.0
2020-04-28 12:35:00,152.0,152.15,151.93,152.13,1510.0,152.0,152.15,151.93,152.13,1510.0
2020-04-28 12:40:00,152.2,152.25,151.99,152.0,3557.0,152.2,152.25,151.99,152.0,3557.0
2020-04-28 12:45:00,152.0,152.29,151.94,152.29,1940.0,152.0,152.29,151.94,152.29,1940.0
2020-04-28 12:50:00,152.27,152.83,152.05,152.16,3052.0,152.27,152.83,152.05,152.16,3052.0
2020-04-28 12:55:00,152.16,152.47,152.16,152.28,3262.0,152.16,152.47,152.16,152.28,3262.0
2020-04-28 13:00:00,152.5,152.67,152.36,152.66,2000.0,152.5,152.67,152.36,152.66,2000.0
2020-04-28 13:05:00,152.68,152.91,152.57,152.75,3403.0,152.68,152.91,152.57,152.75,3403.0
2020-04-28 13:10:00,152.76,153.15,152.74,153.01,3107.0,152.76,153.15,152.74,153.01,3107.0
2020-04-28 13:15:00,153.02,153.1,153.0,153.01,1800.0,153.02,153.1,153.0,153.01,1800.0
2020-04-28 13:20:00,153.26,153.49,153.14,153.25,1500.0,153.26,153.49,153.14,153.25,1500.0
2020-04-28 13:25:00,153.35,153.68,153.27,153.5,2000.0,153.35,153.68,153.27,153.5,2000.0
2020-04-28 13:30:00,153.5,153.76,153.39,153.76,5718.0,153.5,153.76,153.39,153.76,5718.0
2020-04-28 13:35:00,153.53,153.84,153.43,153.5,2300.0,153.53,153.84,153.43,153.5,2300.0
2020-04-28 13:40:00,153.5,154.32,153.44,154.19,2800.0,153.5,154.32,153.44,154.19,2800.0
2020-04-28 13:45:00,154.05,154.24,153.93,154.09,2108.0,154.05,154.24,153.93,154.09,2108.0
2020-04-28 13:50:00,154.0,154.1,153.93,153.99,4300.0,154.0,154.1,153.93,153.99,4300.0
2020-04-28 13:55:00,153.98,154.17,153.9,154.03,4925.0,153.98,154.17,153.9,154.03,4925.0
2020-04-28 14:00:00,154.12,154.38,153.99,154.0,2900.0,154.12,154.38,153.99,154.0,2900.0
2020-04-28 14:05:00,154.0,154.2,153.91,154.03,2247.0,154.0,154.2,153.91,154.03,2247.0
2020-04-28 14:10:00,154.2,154.97,154.2,154.77,3151.0,154.2,154.97,154.2,154.77,3151.0
2020-04-28 14:15:00,154.96,155.08,154.96,155.05,9269.0,154.96,155.08,154.96,155.05,9269.0
2020-04-28 14:20:00,155.09,155.09,154.95,155.07,1700.0,155.09,155.09,154.95,155.07,1700.0
2020-04-28 14:25:00,155.16,155.27,154.11,154.31,2740.0,155.16,155.27,154.11,154.31,2740.0
2020-04-28 14:30:00,154.5,154.75,154.37,154.51,1615.0,154.5,154.75,154.37,154.51,1615.0
2020-04-28 14:35:00,154.56,154.96,154.12,154.63,8422.0,154.56,154.96,154.12,154.63,8422.0
2020-04-28 14:40:00,154.67,154.79,154.59,154.61,9021.0,154.67,154.79,154.59,154.61,9021.0
2020-04-28 14:45:00,154.64,155.23,154.64,155.07,20823.0,154.64,155.23,154.64,155.07,20823.0
2020-04-28 14:50:00,155.03,155.26,154.95,155.04,5673.0,155.03,155.26,154.95,155.04,5673.0
2020-04-28 14:55:00,154.95,155.28,154.8,155.02,6268.0,154.95,155.28,154.8,155.02,6268.0
2020-04-28 15:00:00,155.1,155.21,154.84,155.09,9052.0,155.1,155.21,154.84,155.09,9052.0
2020-04-28 15:05:00,155.01,155.27,154.91,155.03,10129.0,155.01,155.27,154.91,155.03,10129.0
2020-04-28 15:10:00,155.03,155.25,154.92,155.24,6016.0,155.03,155.25,154.92,155.24,6016.0
2020-04-28 15:15:00,155.18,155.33,155.0,155.09,2913.0,155.18,155.33,155.0,155.09,2913.0
2020-04-28 15:20:00,155.23,155.23,154.73,155.22,16287.0,155.23,155.23,154.73,155.22,16287.0
2020-04-28 15:25:00,155.22,155.41,154.95,154.95,15439.0,155.22,155.41,154.95,154.95,15439.0
2020-04-28 15:30:00,155.03,155.21,154.89,155.03,9790.0,155.03,155.21,154.89,155.03,9790.0
2020-04-28 15:35:00,155.01,155.29,154.9,155.07,12591.0,155.01,155.29,154.9,155.07,12591.0
2020-04-28 15:40:00,155.08,155.18,154.59,155.06,11812.0,155.08,155.18,154.59,155.06,11812.0
2020-04-28 15:45:00,155.03,155.13,154.13,154.19,17644.0,155.03,155.13,154.13,154.19,17644.0
2020-04-28 15:50:00,154.03,154.83,153.56,154.47,40087.0,154.03,154.83,153.56,154.47,40087.0
2020-04-28 15:55:00,154.48,155.18,154.48,154.74,61473.0,154.48,155.18,154.48,154.74,61473.0
2020-04-29 09:30:00,158.4,159.21,158.05,159.0,15522.0,158.4,159.21,158.05,159.0,15522.0
2020-04-29 09:35:00,159.5,159.81,158.5,158.53,9489.0,159.5,159.81,158.5,158.53,9489.0
2020-04-29 09:40:00,158.78,161.67,158.77,161.03,7854.0,158.78,161.67,158.77,161.03,7854.0
2020-04-29 09:45:00,161.05,162.13,161.05,161.54,4085.0,161.05,162.13,161.05,161.54,4085.0
2020-04-29 09:50:00,161.55,163.31,161.55,162.84,13374.0,161.55,163.31,161.55,162.84,13374.0
2020-04-29 09:55:00,162.29,163.35,162.1,163.05,9221.0,162.29,163.35,162.1,163.05,9221.0
2020-04-29 10:00:00,163.09,163.18,162.15,162.98,15419.0,163.09,163.18,162.15,162.98,15419.0
2020-04-29 10:05:00,163.11,164.26,161.93,163.8,11917.0,163.11,164.26,161.93,163.8,11917.0
2020-04-29 10:10:00,163.27,164.24,162.73,163.83,21265.0,163.27,164.24,162.73,163.83,21265.0
2020-04-29 10:15:00,163.62,163.62,163.1,163.16,8318.0,163.62,163.62,163.1,163.16,8318.0
2020-04-29 10:20:00,163.09,164.9,162.71,164.85,6900.0,163.09,164.9,162.71,164.85,6900.0
2020-04-29 10:25:00,165.0,165.74,164.71,165.64,14811.0,165.0,165.74,164.71,165.64,14811.0
2020-04-29 10:30:00,165.53,166.49,165.46,166.07,15514.0,165.53,166.49,165.46,166.07,15514.0
2020-04-29 10:35:00,166.48,167.23,165.91,166.5,15054.0,166.48,167.23,165.91,166.5,15054.0
2020-04-29 10:40:00,166.55,167.2,166.34,166.5,6836.0,166.55,167.2,166.34,166.5,6836.0
2020-04-29 10:45:00,166.5,167.48,166.33,167.31,5877.0,166.5,167.48,166.33,167.31,5877.0
2020-04-29 10:50:00,167.38,168.23,167.33,168.23,6675.0,167.38,168.23,167.33,168.23,6675.0
2020-04-29 10:55:00,168.37,168.49,167.9,168.11,8969.0,168.37,168.49,167.9,168.11,8969.0
2020-04-29 11:00:00,168.09,168.18,167.52,167.74,16974.0,168.09,168.18,167.52,167.74,16974.0
2020-04-29 11:05:00,167.52,168.04,167.35,168.04,8005.0,167.52,168.04,167.35,168.04,8005.0
2020-04-29 11:10:00,167.89,169.45,167.88,168.5,16428.0,167.89,169.45,167.88,168.5,16428.0
2020-04-29 11:15:00,168.11,168.99,168.09,168.71,8860.0,168.11,168.99,168.09,168.71,8860.0
2020-04-29 11:20:00,168.71,169.36,168.51,169.01,8606.0,168.71,169.36,168.51,169.01,8606.0
2020-04-29 11:25:00,169.03,169.49,168.78,169.3,5181.0,169.03,169.49,168.78,169.3,5181.0
2020-04-29 11:30:00,169.35,169.9,169.14,169.64,13044.0,169.35,169.9,169.14,169.64,13044.0
2020-04-29 11:35:00,169.65,169.66,169.25,169.4,12505.0,169.65,169.66,169.25,169.4,12505.0
2020-04-29 11:40:00,169.38,169.38,168.93,169.09,12311.0,169.38,169.38,168.93,169.09,12311.0
2020-04-29 11:45:00,169.06,169.21,168.76,169.21,12273.0,169.06,169.21,168.76,169.21,12273.0
2020-04-29 11:50:00,169.26,169.26,168.31,169.0,13234.0,169.26,169.26,168.31,169.0,13234.0
2020-04-29 11:55:00,168.98,169.48,168.8,169.02,13346.0,168.98,169.48,168.8,169.02,13346.0
2020-04-29 12:00:00,168.9,168.99,168.15,168.31,15956.0,168.9,168.99,168.15,168.31,15956.0
2020-04-29 12:05:00,168.16,168.31,167.51,167.6,12674.0,168.16,168.31,167.51,167.6,12674.0
2020-04-29 12:10:00,167.56,168.28,167.12,168.28,9892.0,167.56,168.28,167.12,168.28,9892.0
2020-04-29 12:15:00,168.43,168.43,167.92,168.0,12698.0,168.43,168.43,167.92,168.0,12698.0
2020-04-29 12:20:00,167.95,168.45,167.56,168.1,25528.0,167.95,168.45,167.56,168.1,25528.0
2020-04-29 12:25:00,168.25,168.65,167.98,168.65,7294.0,168.25,168.65,167.98,168.65,7294.0
2020-04-29 12:30:00,168.65,169.22,168.65,168.89,10422.0,168.65,169.22,168.65,168.89,10422.0
2020-04-29 12:35:00,168.79,169.44,168.69,169.33,6558.0,168.79,169.44,168.69,169.33,6558.0
2020-04-29 12:40:00,169.3,169.3,168.37,168.38,5836.0,169.3,169.3,168.37,168.38,5836.0
2020-04-29 12:45:00,168.47,169.0,168.34,168.93,7264.0,168.47,169.0,168.34,168.93,7264.0
2020-04-29 12:50:00,168.84,169.0,168.71,168.77,5641.0,168.84,169.0,168.71,168.77,5641.0
2020-04-29 12:55:00,168.73,169.05,168.64,168.64,6229.0,168.73,169.05,168.64,168.64,6229.0
2020-04-29 13:00:00,168.86,169.04,168.72,168.82,4412.0,168.86,169.04,168.72,168.82,4412.0
2020-04-29 13:05:00,168.91,169.21,168.83,169.14,10599.0,168.91,169.21,168.83,169.14,10599.0
2020-04-29 13:10:00,169.2,169.38,168.95,169.3,8327.0,169.2,169.38,168.95,169.3,8327.0
2020-04-29 13:15:00,169.22,169.49,169.0,169.31,5634.0,169.22,169.49,169.0,169.31,5634.0
2020-04-29 13:20:00,169.38,169.47,168.7,168.84,6622.0,169.38,169.47,168.7,168.84,6622.0
2020-04-29 13:25:00,168.77,169.29,168.76,168.78,4100.0,168.77,169.29,168.76,168.78,4100.0
2020-04-29 13:30:00,168.77,168.88,168.02,168.06,6900.0,168.77,168.88,168.02,168.06,6900.0
2020-04-29 13:35:00,167.97,167.99,167.65,167.87,5900.0,167.97,167.99,167.65,167.87,5900.0
2020-04-29 13:40:00,167.78,168.11,167.28,167.37,5105.0,167.78,168.11,167.28,167.37,5105.0
2020-04-29 13:45:00,167.29,167.51,167.14,167.41,5100.0,167.29,167.51,167.14,167.41,5100.0
2020-04-29 13:50:00,167.37,167.58,167.23,167.47,4000.0,167.37,167.58,167.23,167.47,4000.0
2020-04-29 13:55:00,167.35,167.6,167.21,167.6,5636.0,167.35,167.6,167.21,167.6,5636.0
2020-04-29 14:00:00,167.61,168.31,167.48,167.71,6500.0,167.61,168.31,167.48,167.71,6500.0
2020-04-29 14:05:00,168.0,168.0,166.86,167.12,9059.0,168.0,168.0,166.86,167.12,9059.0
2020-04-29 14:10:00,167.12,167.44,166.59,167.19,12386.0,167.12,167.44,166.59,167.19,12386.0
2020-04-29 14:15:00,167.51,167.86,167.32,167.32,2284.0,167.51,167.86,167.32,167.32,2284.0
2020-04-29 14:20:00,167.46,167.52,167.13,167.39,3228.0,167.46,167.52,167.13,167.39,3228.0
2020-04-29 14:25:00,167.53,167.64,166.61,166.87,5304.0,167.53,167.64,166.61,166.87,5304.0
2020-04-29 14:30:00,166.71,167.09,166.12,167.09,4787.0,166.71,167.09,166.12,167.09,4787.0
2020-04-29 14:35:00,166.84,167.54,166.73,167.51,7835.0,166.84,167.54,166.73,167.51,7835.0
2020-04-29 14:40:00,167.54,168.12,167.54,168.07,4552.0,167.54,168.12,167.54,168.07,4552.0
2020-04-29 14:45:00,167.84,168.15,167.45,168.04,5971.0,167.84,168.15,167.45,168.04,5971.0
2020-04-29 14:50:00,168.12,168.33,167.82,168.04,5298.0,168.12,168.33,167.82,168.04,5298.0
2020-04-29 14:55:00,168.01,168.65,167.94,168.65,3305.0,168.01,168.65,167.94,168.65,3305.0
2020-04-29 15:00:00,168.66,168.74,168.42,168.59,4808.0,168.66,168.74,168.42,168.59,4808.0
2020-04-29 15:05:00,168.67,169.48,168.41,169.22,11172.0,168.67,169.48,168.41,169.22,11172.0
2020-04-29 15:10:00,169.28,169.64,169.01,169.31,12661.0,169.28,169.64,169.01,169.31,12661.0
2020-04-29 15:15:00,169.24,169.55,169.2,169.54,10585.0,169.24,169.55,169.2,169.54,10585.0
2020-04-29 15:20:00,169.6,170.0,169.55,169.76,15996.0,169.6,170.0,169.55,169.76,15996.0
2020-04-29 15:25:00,169.87,170.29,169.81,170.13,10238.0,169.87,170.29,169.81,170.13,10238.0
2020-04-29 15:30:00,170.18,170.18,169.4,169.65,20618.0,170.18,170.18,169.4,169.65,20618.0
2020-04-29 15:35:00,169.61,169.79,169.36,169.44,19023.0,169.61,169.79,169.36,169.44,19023.0
2020-04-29 15:40:00,169.44,170.28,169.44,170.18,16859.0,169.44,170.28,169.44,170.18,16859.0
2020-04-29 15:45:00,170.11,170.29,169.89,170.06,19074.0,170.11,170.29,169.89,170.06,19074.0
2020-04-29 15:50:00,170.07,170.07,169.15,169.55,27629.0,170.07,170.07,169.15,169.55,27629.0
2020-04-29 15:55:00,169.55,170.28,169.49,169.72,64791.0,169.55,170.28,169.49,169.72,64791.0
2020-04-30 09:30:00,168.81,169.2,167.45,167.88,10158.0,168.81,169.2,167.45,167.88,10158.0
2020-04-30 09:35:00,167.88,167.88,166.15,167.37,8600.0,167.88,167.88,166.15,167.37,8600.0
2020-04-30 09:40:00,167.22,168.53,166.53,168.29,3874.0,167.22,168.53,166.53,168.29,3874.0
2020-04-30 09:45:00,168.49,168.94,167.84,168.94,4260.0,168.49,168.94,167.84,168.94,4260.0
2020-04-30 09:50:00,168.79,171.21,168.79,170.0,5395.0,168.79,171.21,168.79,170.0,5395.0
2020-04-30 09:55:00,169.88,172.73,169.88,172.42,3800.0,169.88,172.73,169.88,172.42,3800.0
2020-04-30 10:00:00,172.54,172.54,171.75,171.79,5755.0,172.54,172.54,171.75,171.79,5755.0
2020-04-30 10:05:00,172.07,172.41,171.25,171.59,9200.0,172.07,172.41,171.25,171.59,9200.0
2020-04-30 10:10:00,171.87,172.55,171.61,171.94,3500.0,171.87,172.55,171.61,171.94,3500.0
2020-04-30 10:15:00,171.94,171.94,171.25,171.83,7324.0,171.94,171.94,171.25,171.83,7324.0
2020-04-30 10:20:00,172.06,172.56,171.88,172.2,3684.0,172.06,172.56,171.88,172.2,3684.0
2020-04-30 10:25:00,172.23,172.53,171.64,172.53,3500.0,172.23,172.53,171.64,172.53,3500.0
2020-04-30 10:30:00,172.64,173.13,172.37,172.71,2364.0,172.64,173.13,172.37,172.71,2364.0
2020-04-30 10:35:00,172.46,173.25,172.46,173.22,5427.0,172.46,173.25,172.46,173.22,5427.0
2020-04-30 10:40:00,173.13,173.2,171.71,171.86,20934.0,173.13,173.2,171.71,171.86,20934.0
2020-04-30 10:45:00,171.9,171.96,171.25,171.86,8805.0,171.9,171.96,171.25,171.86,8805.0
2020-04-30 10:50:00,171.52,171.75,171.1,171.19,2376.0,171.52,171.75,171.1,171.19,2376.0
2020-04-30 10:55:00,171.18,171.48,170.81,171.38,14065.0,171.18,171.48,170.81,171.38,14065.0
2020-04-30 11:00:00,171.49,172.34,171.35,172.0,3300.0,171.49,172.34,171.35,172.0,3300.0
2020-04-30 11:05:00,172.02,172.02,171.4,171.88,2300.0,172.02,172.02,171.4,171.88,2300.0
2020-04-30 11:10:00,171.8,171.92,171.5,171.88,2198.0,171.8,171.92,171.5,171.88,2198.0
2020-04-30 11:15:00,172.13,172.32,171.65,172.22,3810.0,172.13,172.32,171.65,172.22,3810.0
2020-04-30 11:20:00,172.06,172.27,171.76,171.78,3350.0,172.06,172.27,171.76,171.78,3350.0
2020-04-30 11:25:00,171.9,172.03,171.58,171.91,2900.0,171.9,172.03,171.58,171.91,2900.0
2020-04-30 11:30:00,171.89,172.75,171.86,172.59,3400.0,171.89,172.75,171.86,172.59,3400.0
2020-04-30 11:35:00,172.62,172.68,172.04,172.67,2900.0,172.62,172.68,172.04,172.67,2900.0
2020-04-30 11:40:00,173.1,173.3,172.8,172.89,3638.0,173.1,173.3,172.8,172.89,3638.0
2020-04-30 11:45:00,173.0,173.06,172.65,172.93,1500.0,173.0,173.06,172.65,172.93,1500.0
2020-04-30 11:50:00,172.8,173.03,172.63,172.63,3491.0,172.8,173.03,172.63,172.63,3491.0
2020-04-30 11:55:00,172.44,172.44,171.51,172.05,7508.0,172.44,172.44,171.51,172.05,7508.0
2020-04-30 12:00:00,171.89,172.22,171.29,171.47,24984.0,171.89,172.22,171.29,171.47,24984.0
2020-04-30 12:05:00,171.3,172.14,171.27,171.91,8114.0,171.3,172.14,171.27,171.91,8114.0
2020-04-30 12:10:00,172.12,172.45,172.12,172.16,3060.0,172.12,172.45,172.12,172.16,3060.0
2020-04-30 12:15:00,172.27,172.27,171.76,171.77,4880.0,172.27,172.27,171.76,171.77,4880.0
2020-04-30 12:20:00,171.65,171.77,171.41,171.77,13559.0,171.65,171.77,171.41,171.77,13559.0
2020-04-30 12:25:00,171.75,171.93,171.1,171.15,11800.0,171.75,171.93,171.1,171.15,11800.0
2020-04-30 12:30:00,171.32,171.39,170.79,170.86,4868.0,171.32,171.39,170.79,170.86,4868.0
2020-04-30 12:35:00,170.76,170.86,169.03,169.03,10175.0,170.76,170.86,169.03,169.03,10175.0
2020-04-30 12:40:00,169.07,169.61,169.04,169.11,3914.0,169.07,169.61,169.04,169.11,3914.0
2020-04-30 12:45:00,169.0,169.87,169.0,169.42,21435.0,169.0,169.87,169.0,169.42,21435.0
2020-04-30 12:50:00,169.31,169.31,168.78,169.15,34671.0,169.31,169.31,168.78,169.15,34671.0
2020-04-30 12:55:00,169.03,169.15,168.19,168.45,7744.0,169.03,169.15,168.19,168.45,7744.0
2020-04-30 13:00:00,168.19,168.75,168.1,168.45,11750.0,168.19,168.75,168.1,168.45,11750.0
2020-04-30 13:05:00,168.44,169.12,168.1,169.12,7311.0,168.44,169.12,168.1,169.12,7311.0
2020-04-30 13:10:00,169.12,169.49,169.04,169.35,5352.0,169.12,169.49,169.04,169.35,5352.0
2020-04-30 13:15:00,169.34,169.36,169.01,169.15,17414.0,169.34,169.36,169.01,169.15,17414.0
2020-04-30 13:20:00,169.14,169.14,168.72,169.01,3748.0,169.14,169.14,168.72,169.01,3748.0
2020-04-30 13:25:00,168.88,169.23,168.82,169.02,2853.0,168.88,169.23,168.82,169.02,2853.0
2020-04-30 13:30:00,168.9,169.16,168.75,168.96,12247.0,168.9,169.16,168.75,168.96,12247.0
2020-04-30 13:35:00,168.95,169.16,168.83,168.96,2901.0,168.95,169.16,168.83,168.96,2901.0
2020-04-30 13:40:00,168.85,169.29,168.85,169.29,1700.0,168.85,169.29,168.85,169.29,1700.0
2020-04-30 13:45:00,169.24,169.28,168.91,168.92,6301.0,169.24,169.28,168.91,168.92,6301.0
2020-04-30 13:50:00,168.95,169.2,168.95,169.08,3588.0,168.95,169.2,168.95,169.08,3588.0
2020-04-30 13:55:00,168.99,169.02,168.01,168.49,4879.0,168.99,169.02,168.01,168.49,4879.0
2020-04-30 14:00:00,168.47,168.85,168.35,168.85,4897.0,168.47,168.85,168.35,168.85,4897.0
2020-04-30 14:05:00,168.77,169.04,168.58,168.73,4085.0,168.77,169.04,168.58,168.73,4085.0
2020-04-30 14:10:00,168.71,169.05,168.71,168.93,8338.0,168.71,169.05,168.71,168.93,8338.0
2020-04-30 14:15:00,169.02,169.02,168.38,168.38,4720.0,169.02,169.02,168.38,168.38,4720.0
2020-04-30 14:20:00,168.56,168.82,168.41,168.64,3300.0,168.56,168.82,168.41,168.64,3300.0
2020-04-30 14:25:00,168.66,169.23,168.66,168.75,5850.0,168.66,169.23,168.66,168.75,5850.0
2020-04-30 14:30:00,168.99,169.01,168.5,168.72,3801.0,168.99,169.01,168.5,168.72,3801.0
2020-04-30 14:35:00,168.73,168.73,168.04,168.32,2700.0,168.73,168.73,168.04,168.32,2700.0
2020-04-30 14:40:00,168.23,168.4,168.03,168.4,5567.0,168.23,168.4,168.03,168.4,5567.0
2020-04-30 14:45:00,168.29,168.4,167.82,168.08,6280.0,168.29,168.4,167.82,168.08,6280.0
2020-04-30 14:50:00,168.0,168.13,167.64,168.05,4400.0,168.0,168.13,167.64,168.05,4400.0
2020-04-30 14:55:00,168.06,168.4,167.73,167.9,74757.0,168.06,168.4,167.73,167.9,74757.0
2020-04-30 15:00:00,168.29,168.4,168.09,168.3,12937.0,168.29,168.4,168.09,168.3,12937.0
2020-04-30 15:05:00,168.34,169.16,168.34,169.0,37956.0,168.34,169.16,168.34,169.0,37956.0
2020-04-30 15:10:00,168.89,169.06,168.67,168.97,5919.0,168.89,169.06,168.67,168.97,5919.0
2020-04-30 15:15:00,169.04,169.3,168.48,168.48,6800.0,169.04,169.3,168.48,168.48,6800.0
2020-04-30 15:20:00,168.6,169.07,168.55,168.97,6847.0,168.6,169.07,168.55,168.97,6847.0
2020-04-30 15:25:00,169.01,169.43,168.92,169.42,68400.0,169.01,169.43,168.92,169.42,68400.0
2020-04-30 15:30:00,169.49,170.07,168.87,168.87,15413.0,169.49,170.07,168.87,168.87,15413.0
2020-04-30 15:35:00,168.94,169.28,168.86,169.17,12395.0,168.94,169.28,168.86,169.17,12395.0
2020-04-30 15:40:00,169.12,169.17,168.89,169.03,7592.0,169.12,169.17,168.89,169.03,7592.0
2020-04-30 15:45:00,168.94,169.14,168.76,168.88,15816.0,168.94,169.14,168.76,168.88,15816.0
2020-04-30 15:50:00,168.69,169.19,168.42,168.63,18337.0,168.69,169.19,168.42,168.63,18337.0
2020-04-30 15:55:00,168.64,168.88,168.54,168.63,32336.0,168.64,168.88,168.54,168.63,32336.0
2020-05-01 09:30:00,163.52,164.97,162.46,164.56,10760.0,163.52,164.97,162.46,164.56,10760.0
2020-05-01 09:35:00,164.97,165.0,162.03,162.36,9509.0,164.97,165.0,162.03,162.36,9509.0
2020-05-01 09:40:00,162.68,162.68,160.03,160.58,33250.0,162.68,162.68,160.03,160.58,33250.0
2020-05-01 09:45:00,160.38,161.44,158.97,159.74,46015.0,160.38,161.44,158.97,159.74,46015.0
2020-05-01 09:50:00,159.45,159.58,157.7,157.97,61746.0,159.45,159.58,157.7,157.97,61746.0
2020-05-01 09:55:00,158.0,158.6,156.8,157.59,43101.0,158.0,158.6,156.8,157.59,43101.0
2020-05-01 10:00:00,157.67,158.16,155.25,155.26,19129.0,157.67,158.16,155.25,155.26,19129.0
2020-05-01 10:05:00,155.26,156.35,155.06,155.3,4587.0,155.26,156.35,155.06,155.3,4587.0
2020-05-01 10:10:00,155.01,157.33,154.29,157.33,17259.0,155.01,157.33,154.29,157.33,17259.0
2020-05-01 10:15:00,157.47,157.49,156.54,157.17,19514.0,157.47,157.49,156.54,157.17,19514.0
2020-05-01 10:20:00,157.17,157.46,156.65,157.46,4055.0,157.17,157.46,156.65,157.46,4055.0
2020-05-01 10:25:00,157.5,158.28,156.66,157.67,92744.0,157.5,158.28,156.66,157.67,92744.0
2020-05-01 10:30:00,157.78,159.08,157.51,159.08,19330.0,157.78,159.08,157.51,159.08,19330.0
2020-05-01 10:35:00,159.12,160.39,159.08,160.39,2834.0,159.12,160.39,159.08,160.39,2834.0
2020-05-01 10:40:00,160.02,160.66,159.87,159.91,5713.0,160.02,160.66,159.87,159.91,5713.0
2020-05-01 10:45:00,159.8,161.85,159.78,161.75,13217.0,159.8,161.85,159.78,161.75,13217.0
2020-05-01 10:50:00,161.95,162.62,160.86,160.86,20434.0,161.95,162.62,160.86,160.86,20434.0
2020-05-01 10:55:00,160.77,164.39,160.77,163.18,16414.0,160.77,164.39,160.77,163.18,16414.0
2020-05-01 11:00:00,162.68,162.68,161.16,161.31,1502.0,162.68,162.68,161.16,161.31,1502.0
2020-05-01 11:05:00,161.21,162.02,161.21,161.79,2605.0,161.21,162.02,161.21,161.79,2605.0
2020-05-01 11:10:00,162.0,162.25,161.74,162.25,3330.0,162.0,162.25,161.74,162.25,3330.0
2020-05-01 11:15:00,162.27,162.27,161.3,161.31,2330.0,162.27,162.27,161.3,161.31,2330.0
2020-05-01 11:20:00,161.11,162.52,160.81,162.45,11194.0,161.11,162.52,160.81,162.45,11194.0
2020-05-01 11:25:00,162.29,162.29,161.57,161.8,1900.0,162.29,162.29,161.57,161.8,1900.0
2020-05-01 11:30:00,161.27,161.27,160.12,160.24,2540.0,161.27,161.27,160.12,160.24,2540.0
2020-05-01 11:35:00,160.36,160.51,160.0,160.33,2000.0,160.36,160.51,160.0,160.33,2000.0
2020-05-01 11:40:00,160.15,160.65,160.01,160.38,1660.0,160.15,160.65,160.01,160.38,1660.0
2020-05-01 11:45:00,160.12,160.13,159.22,159.47,3636.0,160.12,160.13,159.22,159.47,3636.0
2020-05-01 11:50:00,159.49,159.51,159.08,159.12,4036.0,159.49,159.51,159.08,159.12,4036.0
2020-05-01 11:55:00,159.27,160.12,159.27,160.12,2516.0,159.27,160.12,159.27,160.12,2516.0
2020-05-01 12:00:00,160.44,160.47,159.3,159.47,5662.0,160.44,160.47,159.3,159.47,5662.0
2020-05-01 12:05:00,159.49,160.01,159.45,159.45,6358.0,159.49,160.01,159.45,159.45,6358.0
2020-05-01 12:10:00,159.56,162.2,159.56,162.06,22268.0,159.56,162.2,159.56,162.06,22268.0
2020-05-01 12:15:00,162.03,162.04,161.58,161.58,500.0,162.03,162.04,161.58,161.58,500.0
2020-05-01 12:20:00,161.88,162.02,161.39,161.39,5557.0,161.88,162.02,161.39,161.39,5557.0
2020-05-01 12:25:00,161.56,161.61,160.35,160.36,3014.0,161.56,161.61,160.35,160.36,3014.0
2020-05-01 12:30:00,160.56,161.66,160.45,161.19,8236.0,160.56,161.66,160.45,161.19,8236.0
2020-05-01 12:35:00,161.39,161.47,160.13,160.84,6354.0,161.39,161.47,160.13,160.84,6354.0
2020-05-01 12:40:00,160.65,160.78,160.55,160.62,1500.0,160.65,160.78,160.55,160.62,1500.0
2020-05-01 12:45:00,160.66,160.9,160.51,160.51,1306.0,160.66,160.9,160.51,160.51,1306.0
2020-05-01 12:50:00,160.45,161.34,160.45,161.32,13000.0,160.45,161.34,160.45,161.32,13000.0
2020-05-01 12:55:00,161.02,161.15,160.52,160.79,15300.0,161.02,161.15,160.52,160.79,15300.0
2020-05-01 13:00:00,160.56,161.06,160.11,160.75,6799.0,160.56,161.06,160.11,160.75,6799.0
2020-05-01 13:05:00,160.66,160.7,159.7,159.7,4330.0,160.66,160.7,159.7,159.7,4330.0
2020-05-01 13:10:00,159.87,159.95,159.51,159.51,3117.0,159.87,159.95,159.51,159.51,3117.0
2020-05-01 13:15:00,159.5,160.03,159.5,160.03,2854.0,159.5,160.03,159.5,160.03,2854.0
2020-05-01 13:20:00,159.78,159.79,159.27,159.27,1200.0,159.78,159.79,159.27,159.27,1200.0
2020-05-01 13:25:00,159.22,159.72,159.22,159.72,2552.0,159.22,159.72,159.22,159.72,2552.0
2020-05-01 13:30:00,159.69,160.43,159.63,159.99,29525.0,159.69,160.43,159.63,159.99,29525.0
2020-05-01 13:35:00,159.64,159.78,159.41,159.51,1700.0,159.64,159.78,159.41,159.51,1700.0
2020-05-01 13:40:00,159.5,159.71,159.5,159.65,1300.0,159.5,159.71,159.5,159.65,1300.0
2020-05-01 13:45:00,159.65,159.66,159.26,159.32,2500.0,159.65,159.66,159.26,159.32,2500.0
2020-05-01 13:50:00,159.28,159.39,159.01,159.01,3628.0,159.28,159.39,159.01,159.01,3628.0
2020-05-01 13:55:00,159.0,159.39,158.94,159.22,3939.0,159.0,159.39,158.94,159.22,3939.0
2020-05-01 14:00:00,159.4,160.41,159.27,160.41,3705.0,159.4,160.41,159.27,160.41,3705.0
2020-05-01 14:05:00,160.51,160.61,160.01,160.01,2438.0,160.51,160.61,160.01,160.01,2438.0
2020-05-01 14:10:00,160.03,160.03,159.79,159.89,3474.0,160.03,160.03,159.79,159.89,3474.0
2020-05-01 14:15:00,159.85,160.34,159.75,160.31,6244.0,159.85,160.34,159.75,160.31,6244.0
2020-05-01 14:20:00,160.34,160.34,159.8,160.07,6907.0,160.34,160.34,159.8,160.07,6907.0
2020-05-01 14:25:00,160.26,160.26,159.6,159.72,2844.0,160.26,160.26,159.6,159.72,2844.0
2020-05-01 14:30:00,159.66,159.66,158.68,158.68,4766.0,159.66,159.66,158.68,158.68,4766.0
2020-05-01 14:35:00,158.63,158.72,158.47,158.62,4373.0,158.63,158.72,158.47,158.62,4373.0
2020-05-01 14:40:00,158.6,159.36,158.6,158.89,4383.0,158.6,159.36,158.6,158.89,4383.0
2020-05-01 14:45:00,158.87,159.75,158.78,159.34,14305.0,158.87,159.75,158.78,159.34,14305.0
2020-05-01 14:50:00,159.34,159.4,158.8,158.86,29657.0,159.34,159.4,158.8,158.86,29657.0
2020-05-01 14:55:00,158.8,159.47,158.79,159.44,6240.0,158.8,159.47,158.79,159.44,6240.0
2020-05-01 15:00:00,159.34,159.78,159.34,159.49,8676.0,159.34,159.78,159.34,159.49,8676.0
2020-05-01 15:05:00,159.41,159.68,159.31,159.44,7373.0,159.41,159.68,159.31,159.44,7373.0
2020-05-01 15:10:00,159.33,159.63,159.13,159.58,22415.0,159.33,159.63,159.13,159.58,22415.0
2020-05-01 15:15:00,159.59,159.63,159.07,159.13,7309.0,159.59,159.63,159.07,159.13,7309.0
2020-05-01 15:20:00,159.09,159.37,158.88,159.15,8554.0,159.09,159.37,158.88,159.15,8554.0
2020-05-01 15:25:00,159.11,159.12,158.6,158.67,7968.0,159.11,159.12,158.6,158.67,7968.0
2020-05-01 15:30:00,158.67,159.13,158.55,158.55,7557.0,158.67,159.13,158.55,158.55,7557.0
2020-05-01 15:35:00,158.52,158.58,158.01,158.25,10627.0,158.52,158.58,158.01,158.25,10627.0
2020-05-01 15:40:00,158.26,159.04,158.26,159.03,10847.0,158.26,159.04,158.26,159.03,10847.0
2020-05-01 15:45:00,158.99,159.28,158.65,159.21,11664.0,158.99,159.28,158.65,159.21,11664.0
2020-05-01 15:50:00,159.18,159.35,158.51,158.9,25123.0,159.18,159.35,158.51,158.9,25123.0
2020-05-01 15:55:00,158.9,160.73,158.9,160.6,91498.0,158.9,160.73,158.9,160.6,91498.0
2020-05-04 09:30:00,158.09,158.09,154.21,157.43,6764.0,158.09,158.09,154.21,157.43,6764.0
2020-05-04 09:35:00,155.83,157.07,155.53,156.38,12690.0,155.83,157.07,155.53,156.38,12690.0
2020-05-04 09:40:00,156.38,160.51,156.37,160.27,18479.0,156.38,160.51,156.37,160.27,18479.0
2020-05-04 09:45:00,160.1,161.73,159.56,160.09,12108.0,160.1,161.73,159.56,160.09,12108.0
2020-05-04 09:50:00,160.1,161.03,159.98,160.28,6170.0,160.1,161.03,159.98,160.28,6170.0
2020-05-04 09:55:00,160.25,160.25,159.23,159.95,11488.0,160.25,160.25,159.23,159.95,11488.0
2020-05-04 10:00:00,159.88,160.67,158.83,160.44,12392.0,159.88,160.67,158.83,160.44,12392.0
2020-05-04 10:05:00,160.53,160.86,159.73,160.14,3515.0,160.53,160.86,159.73,160.14,3515.0
2020-05-04 10:10:00,159.89,160.63,159.59,160.43,6691.0,159.89,160.63,159.59,160.43,6691.0
2020-05-04 10:15:00,160.55,161.54,160.22,160.31,3500.0,160.55,161.54,160.22,160.31,3500.0
2020-05-04 10:20:00,159.97,160.48,159.91,160.07,2300.0,159.97,160.48,159.91,160.07,2300.0
2020-05-04 10:25:00,160.1,160.2,159.67,160.15,4674.0,160.1,160.2,159.67,160.15,4674.0
2020-05-04 10:30:00,159.78,160.76,159.72,159.72,3872.0,159.78,160.76,159.72,159.72,3872.0
2020-05-04 10:35:00,159.49,159.99,159.49,159.87,2300.0,159.49,159.99,159.49,159.87,2300.0
2020-05-04 10:40:00,159.79,160.62,159.79,160.62,4793.0,159.79,160.62,159.79,160.62,4793.0
2020-05-04 10:45:00,161.08,161.08,159.72,160.12,2059.0,161.08,161.08,159.72,160.12,2059.0
2020-05-04 10:50:00,160.12,160.12,159.51,159.96,2186.0,160.12,160.12,159.51,159.96,2186.0
2020-05-04 10:55:00,159.78,159.99,159.49,159.79,2950.0,159.78,159.99,159.49,159.79,2950.0
2020-05-04 11:00:00,159.71,160.6,159.5,160.0,3506.0,159.71,160.6,159.5,160.0,3506.0
2020-05-04 11:05:00,159.8,160.28,159.67,159.95,2300.0,159.8,160.28,159.67,159.95,2300.0
2020-05-04 11:10:00,159.78,160.62,159.78,159.92,2359.0,159.78,160.62,159.78,159.92,2359.0
2020-05-04 11:15:00,160.19,160.73,160.19,160.73,2975.0,160.19,160.73,160.19,160.73,2975.0
2020-05-04 11:20:00,160.63,160.72,160.6,160.72,900.0,160.63,160.72,160.6,160.72,900.0
2020-05-04 11:25:00,160.62,160.62,160.21,160.35,1730.0,160.62,160.62,160.21,160.35,1730.0
2020-05-04 11:30:00,160.32,161.08,160.32,160.65,4902.0,160.32,161.08,160.32,160.65,4902.0
2020-05-04 11:35:00,160.65,160.82,160.6,160.72,1650.0,160.65,160.82,160.6,160.72,1650.0
2020-05-04 11:40:00,160.67,160.97,160.66,160.89,3442.0,160.67,160.97,160.66,160.89,3442.0
2020-05-04 11:45:00,160.96,161.01,160.39,160.78,3669.0,160.96,161.01,160.39,160.78,3669.0
2020-05-04 11:50:00,160.71,161.2,160.67,161.2,3550.0,160.71,161.2,160.67,161.2,3550.0
2020-05-04 11:55:00,161.19,161.75,161.17,161.45,3499.0,161.19,161.75,161.17,161.45,3499.0
2020-05-04 12:00:00,161.45,161.74,161.27,161.6,8166.0,161.45,161.74,161.27,161.6,8166.0
2020-05-04 12:05:00,161.6,161.99,161.6,161.98,2336.0,161.6,161.99,161.6,161.98,2336.0
2020-05-04 12:10:00,161.76,161.89,161.6,161.68,2306.0,161.76,161.89,161.6,161.68,2306.0
2020-05-04 12:15:00,161.54,161.54,161.2,161.22,1800.0,161.54,161.54,161.2,161.22,1800.0
2020-05-04 12:20:00,161.35,161.47,161.25,161.38,1899.0,161.35,161.47,161.25,161.38,1899.0
2020-05-04 12:25:00,161.32,161.79,161.28,161.6,4818.0,161.32,161.79,161.28,161.6,4818.0
2020-05-04 12:30:00,161.46,161.6,160.92,160.96,2263.0,161.46,161.6,160.92,160.96,2263.0
2020-05-04 12:35:00,160.97,160.97,160.44,160.45,3703.0,160.97,160.97,160.44,160.45,3703.0
2020-05-04 12:40:00,160.5,160.6,160.4,160.51,1650.0,160.5,160.6,160.4,160.51,1650.0
2020-05-04 12:45:00,160.38,160.54,160.29,160.29,2422.0,160.38,160.54,160.29,160.29,2422.0
2020-05-04 12:50:00,160.51,160.51,160.0,160.01,4082.0,160.51,160.51,160.0,160.01,4082.0
2020-05-04 12:55:00,160.11,160.22,159.82,160.1,6876.0,160.11,160.22,159.82,160.1,6876.0
2020-05-04 13:00:00,159.72,160.0,159.7,160.0,1838.0,159.72,160.0,159.7,160.0,1838.0
2020-05-04 13:05:00,159.87,160.06,159.68,160.06,1249.0,159.87,160.06,159.68,160.06,1249.0
2020-05-04 13:10:00,159.87,159.87,159.33,159.34,656.0,159.87,159.87,159.33,159.34,656.0
2020-05-04 13:15:00,159.43,159.61,158.83,158.89,1670.0,159.43,159.61,158.83,158.89,1670.0
2020-05-04 13:20:00,158.9,159.07,158.9,158.97,405.0,158.9,159.07,158.9,158.97,405.0
2020-05-04 13:25:00,159.01,159.69,159.01,159.68,3718.0,159.01,159.69,159.01,159.68,3718.0
2020-05-04 13:30:00,159.9,160.01,159.64,160.0,1150.0,159.9,160.01,159.64,160.0,1150.0
2020-05-04 13:35:00,159.92,159.98,159.85,159.85,400.0,159.92,159.98,159.85,159.85,400.0
2020-05-04 13:40:00,159.98,160.0,159.47,159.47,3358.0,159.98,160.0,159.47,159.47,3358.0
2020-05-04 13:45:00,159.39,159.8,159.38,159.52,2800.0,159.39,159.8,159.38,159.52,2800.0
2020-05-04 13:50:00,159.52,159.82,159.52,159.69,601.0,159.52,159.82,159.52,159.69,601.0
2020-05-04 13:55:00,159.79,159.98,159.78,159.9,1832.0,159.79,159.98,159.78,159.9,1832.0
2020-05-04 14:00:00,159.85,159.85,159.49,159.5,600.0,159.85,159.85,159.49,159.5,600.0
2020-05-04 14:05:00,159.49,159.52,159.26,159.47,3085.0,159.49,159.52,159.26,159.47,3085.0
2020-05-04 14:10:00,159.52,159.75,159.52,159.56,2015.0,159.52,159.75,159.52,159.56,2015.0
2020-05-04 14:15:00,159.51,159.51,159.04,159.37,2330.0,159.51,159.51,159.04,159.37,2330.0
2020-05-04 14:20:00,159.33,159.51,159.28,159.28,1609.0,159.33,159.51,159.28,159.28,1609.0
2020-05-04 14:25:00,159.29,159.65,159.29,159.65,2634.0,159.29,159.65,159.29,159.65,2634.0
2020-05-04 14:30:00,159.81,159.97,159.61,159.61,4400.0,159.81,159.97,159.61,159.61,4400.0
2020-05-04 14:35:00,159.53,159.63,159.1,159.1,1374.0,159.53,159.63,159.1,159.1,1374.0
2020-05-04 14:40:00,159.29,159.4,159.15,159.4,1100.0,159.29,159.4,159.15,159.4,1100.0
2020-05-04 14:45:00,159.41,159.57,159.38,159.53,2701.0,159.41,159.57,159.38,159.53,2701.0
2020-05-04 14:50:00,159.58,159.91,159.58,159.91,7109.0,159.58,159.91,159.58,159.91,7109.0
2020-05-04 14:55:00,159.99,160.11,159.81,159.91,6746.0,159.99,160.11,159.81,159.91,6746.0
2020-05-04 15:00:00,159.85,159.89,159.65,159.85,4626.0,159.85,159.89,159.65,159.85,4626.0
2020-05-04 15:05:00,159.89,159.9,159.78,159.86,3179.0,159.89,159.9,159.78,159.86,3179.0
2020-05-04 15:10:00,160.0,160.11,159.91,159.93,6832.0,160.0,160.11,159.91,159.93,6832.0
2020-05-04 15:15:00,159.93,160.42,159.92,160.14,7510.0,159.93,160.42,159.92,160.14,7510.0
2020-05-04 15:20:00,160.14,160.16,159.76,159.76,6006.0,160.14,160.16,159.76,159.76,6006.0
2020-05-04 15:25:00,159.56,159.93,159.44,159.8,5347.0,159.56,159.93,159.44,159.8,5347.0
2020-05-04 15:30:00,159.69,159.75,159.47,159.53,5856.0,159.69,159.75,159.47,159.53,5856.0
2020-05-04 15:35:00,159.58,159.62,159.19,159.28,3968.0,159.58,159.62,159.19,159.28,3968.0
2020-05-04 15:40:00,159.31,159.66,159.31,159.47,4851.0,159.31,159.66,159.31,159.47,4851.0
2020-05-04 15:45:00,159.42,159.58,159.32,159.51,6500.0,159.42,159.58,159.32,159.51,6500.0
2020-05-04 15:50:00,159.42,159.62,159.2,159.51,13307.0,159.42,159.62,159.2,159.51,13307.0
2020-05-04 15:55:00,159.51,160.01,159.49,159.92,34821.0,159.51,160.01,159.49,159.92,34821.0
2020-05-05 09:30:00,161.15,164.55,161.15,163.8,6895.0,161.15,164.55,161.15,163.8,6895.0
2020-05-05 09:35:00,164.54,164.98,163.11,164.5,9068.0,164.54,164.98,163.11,164.5,9068.0
2020-05-05 09:40:00,163.81,164.67,162.6,164.12,11970.0,163.81,164.67,162.6,164.12,11970.0
2020-05-05 09:45:00,164.25,164.47,163.81,164.3,8435.0,164.25,164.47,163.81,164.3,8435.0
2020-05-05 09:50:00,164.5,166.2,164.4,166.2,18227.0,164.5,166.2,164.4,166.2,18227.0
2020-05-05 09:55:00,166.09,168.31,166.09,168.31,17835.0,166.09,168.31,166.09,168.31,17835.0
2020-05-05 10:00:00,167.96,169.17,167.42,167.96,11086.0,167.96,169.17,167.42,167.96,11086.0
2020-05-05 10:05:00,168.1,169.16,167.41,169.06,5725.0,168.1,169.16,167.41,169.06,5725.0
2020-05-05 10:10:00,169.0,169.01,167.56,167.65,3789.0,169.0,169.01,167.56,167.65,3789.0
2020-05-05 10:15:00,167.7,168.39,167.24,168.13,2945.0,167.7,168.39,167.24,168.13,2945.0
2020-05-05 10:20:00,168.01,168.8,167.75,168.79,6674.0,168.01,168.8,167.75,168.79,6674.0
2020-05-05 10:25:00,168.76,168.76,167.98,168.26,14649.0,168.76,168.76,167.98,168.26,14649.0
2020-05-05 10:30:00,168.51,169.14,168.17,168.6,20083.0,168.51,169.14,168.17,168.6,20083.0
2020-05-05 10:35:00,168.62,168.8,168.24,168.55,13671.0,168.62,168.8,168.24,168.55,13671.0
2020-05-05 10:40:00,168.48,169.0,168.35,169.0,5657.0,168.48,169.0,168.35,169.0,5657.0
2020-05-05 10:45:00,169.02,169.25,168.75,169.08,2446.0,169.02,169.25,168.75,169.08,2446.0
2020-05-05 10:50:00,169.24,169.28,168.72,168.77,8778.0,169.24,169.28,168.72,168.77,8778.0
2020-05-05 10:55:00,168.9,169.38,168.69,169.38,5356.0,168.9,169.38,168.69,169.38,5356.0
2020-05-05 11:00:00,169.5,170.08,169.5,170.08,6211.0,169.5,170.08,169.5,170.08,6211.0
2020-05-05 11:05:00,169.95,170.43,169.84,170.0,9805.0,169.95,170.43,169.84,170.0,9805.0
2020-05-05 11:10:00,170.0,170.0,169.03,169.23,4019.0,170.0,170.0,169.03,169.23,4019.0
2020-05-05 11:15:00,169.14,169.45,169.1,169.2,1900.0,169.14,169.45,169.1,169.2,1900.0
2020-05-05 11:20:00,169.33,169.58,169.3,169.3,2650.0,169.33,169.58,169.3,169.3,2650.0
2020-05-05 11:25:00,169.4,169.5,168.83,168.92,5741.0,169.4,169.5,168.83,168.92,5741.0
2020-05-05 11:30:00,168.99,169.43,168.99,169.24,5825.0,168.99,169.43,168.99,169.24,5825.0
2020-05-05 11:35:00,169.4,169.51,169.21,169.3,3510.0,169.4,169.51,169.21,169.3,3510.0
2020-05-05 11:40:00,169.4,169.95,169.4,169.71,2300.0,169.4,169.95,169.4,169.71,2300.0
2020-05-05 11:45:00,169.75,170.0,169.65,169.85,2657.0,169.75,170.0,169.65,169.85,2657.0
2020-05-05 11:50:00,169.83,169.94,169.69,169.74,900.0,169.83,169.94,169.69,169.74,900.0
2020-05-05 11:55:00,169.84,169.84,169.32,169.65,1620.0,169.84,169.84,169.32,169.65,1620.0
2020-05-05 12:00:00,169.66,169.86,169.42,169.81,3600.0,169.66,169.86,169.42,169.81,3600.0
2020-05-05 12:05:00,169.79,170.0,169.78,169.82,2815.0,169.79,170.0,169.78,169.82,2815.0
2020-05-05 12:10:00,169.77,169.77,169.42,169.53,2000.0,169.77,169.77,169.42,169.53,2000.0
2020-05-05 12:15:00,169.56,169.93,169.56,169.66,2000.0,169.56,169.93,169.56,169.66,2000.0
2020-05-05 12:20:00,169.76,169.78,169.39,169.48,31611.0,169.76,169.78,169.39,169.48,31611.0
2020-05-05 12:25:00,169.54,169.97,169.54,169.97,5720.0,169.54,169.97,169.54,169.97,5720.0
2020-05-05 12:30:00,170.0,171.17,169.9,170.95,10460.0,170.0,171.17,169.9,170.95,10460.0
2020-05-05 12:35:00,170.73,170.95,170.54,170.87,1530.0,170.73,170.95,170.54,170.87,1530.0
2020-05-05 12:40:00,170.82,170.94,170.74,170.87,6515.0,170.82,170.94,170.74,170.87,6515.0
2020-05-05 12:45:00,170.71,171.21,170.71,170.95,3715.0,170.71,171.21,170.71,170.95,3715.0
2020-05-05 12:50:00,170.88,171.35,170.66,171.1,5198.0,170.88,171.35,170.66,171.1,5198.0
2020-05-05 12:55:00,171.1,171.4,170.96,171.4,1813.0,171.1,171.4,170.96,171.4,1813.0
2020-05-05 13:00:00,171.56,171.6,171.02,171.13,2205.0,171.56,171.6,171.02,171.13,2205.0
2020-05-05 13:05:00,171.1,171.11,170.61,170.61,11363.0,171.1,171.11,170.61,170.61,11363.0
2020-05-05 13:10:00,170.71,170.81,170.31,170.4,6650.0,170.71,170.81,170.31,170.4,6650.0
2020-05-05 13:15:00,170.41,170.94,170.4,170.94,1500.0,170.41,170.94,170.4,170.94,1500.0
2020-05-05 13:20:00,170.71,170.87,170.6,170.61,6990.0,170.71,170.87,170.6,170.61,6990.0
2020-05-05 13:25:00,170.71,171.18,170.71,171.13,1100.0,170.71,171.18,170.71,171.13,1100.0
2020-05-05 13:30:00,171.19,171.19,170.62,170.63,3270.0,171.19,171.19,170.62,170.63,3270.0
2020-05-05 13:35:00,170.6,170.7,170.56,170.56,3650.0,170.6,170.7,170.56,170.56,3650.0
2020-05-05 13:40:00,170.58,170.79,170.48,170.75,4250.0,170.58,170.79,170.48,170.75,4250.0
2020-05-05 13:45:00,170.77,170.86,170.76,170.83,1500.0,170.77,170.86,170.76,170.83,1500.0
2020-05-05 13:50:00,170.81,171.47,170.53,170.82,8386.0,170.81,171.47,170.53,170.82,8386.0
2020-05-05 13:55:00,170.89,171.14,170.7,170.7,1600.0,170.89,171.14,170.7,170.7,1600.0
2020-05-05 14:00:00,170.72,171.19,170.47,171.19,2907.0,170.72,171.19,170.47,171.19,2907.0
2020-05-05 14:05:00,171.29,171.54,171.29,171.41,1500.0,171.29,171.54,171.29,171.41,1500.0
2020-05-05 14:10:00,171.32,171.39,171.09,171.24,2700.0,171.32,171.39,171.09,171.24,2700.0
2020-05-05 14:15:00,171.24,171.43,171.24,171.42,5728.0,171.24,171.43,171.24,171.42,5728.0
2020-05-05 14:20:00,171.42,171.85,171.42,171.76,7360.0,171.42,171.85,171.42,171.76,7360.0
2020-05-05 14:25:00,171.82,171.83,171.67,171.72,4696.0,171.82,171.83,171.67,171.72,4696.0
2020-05-05 14:30:00,171.72,172.18,171.71,172.04,4691.0,171.72,172.18,171.71,172.04,4691.0
2020-05-05 14:35:00,172.21,172.65,172.21,172.48,3566.0,172.21,172.65,172.21,172.48,3566.0
2020-05-05 14:40:00,172.37,172.37,172.02,172.17,3300.0,172.37,172.37,172.02,172.17,3300.0
2020-05-05 14:45:00,172.11,172.21,171.97,171.97,3112.0,172.11,172.21,171.97,171.97,3112.0
2020-05-05 14:50:00,172.05,172.05,171.69,171.69,26299.0,172.05,172.05,171.69,171.69,26299.0
2020-05-05 14:55:00,171.69,172.12,171.62,172.0,6000.0,171.69,172.12,171.62,172.0,6000.0
2020-05-05 15:00:00,171.83,171.91,171.59,171.91,3500.0,171.83,171.91,171.59,171.91,3500.0
2020-05-05 15:05:00,171.9,172.07,171.79,172.0,2400.0,171.9,172.07,171.79,172.0,2400.0
2020-05-05 15:10:00,172.04,172.04,171.69,171.7,7492.0,172.04,172.04,171.69,171.7,7492.0
2020-05-05 15:15:00,171.71,171.75,171.28,171.65,11900.0,171.71,171.75,171.28,171.65,11900.0
2020-05-05 15:20:00,171.62,171.88,171.51,171.78,10787.0,171.62,171.88,171.51,171.78,10787.0
2020-05-05 15:25:00,171.86,172.03,170.82,171.09,13708.0,171.86,172.03,170.82,171.09,13708.0
2020-05-05 15:30:00,171.09,171.43,170.55,170.56,19003.0,171.09,171.43,170.55,170.56,19003.0
2020-05-05 15:35:00,170.57,170.73,170.35,170.56,23970.0,170.57,170.73,170.35,170.56,23970.0
2020-05-05 15:40:00,170.59,171.37,170.58,171.25,12539.0,170.59,171.37,170.58,171.25,12539.0
2020-05-05 15:45:00,171.31,171.87,171.17,171.87,15435.0,171.31,171.87,171.17,171.87,15435.0
2020-05-05 15:50:00,171.94,172.57,171.94,172.18,14116.0,171.94,172.57,171.94,172.18,14116.0
2020-05-05 15:55:00,172.12,172.18,171.22,171.66,37877.0,172.12,172.18,171.22,171.66,37877.0
2020-05-06 09:30:00,173.5,175.81,173.28,175.2,11687.0,173.5,175.81,173.28,175.2,11687.0
2020-05-06 09:35:00,174.17,175.75,174.17,174.81,2314.0,174.17,175.75,174.17,174.81,2314.0
2020-05-06 09:40:00,175.49,177.35,175.49,176.5,12938.0,175.49,177.35,175.49,176.5,12938.0
2020-05-06 09:45:00,176.52,178.63,176.51,178.24,9621.0,176.52,178.63,176.51,178.24,9621.0
2020-05-06 09:50:00,178.53,178.81,177.57,177.93,75398.0,178.53,178.81,177.57,177.93,75398.0
2020-05-06 09:55:00,177.93,177.93,176.84,177.72,36936.0,177.93,177.93,176.84,177.72,36936.0
2020-05-06 10:00:00,177.7,178.44,177.29,177.3,26153.0,177.7,178.44,177.29,177.3,26153.0
2020-05-06 10:05:00,177.3,178.29,177.13,177.18,26577.0,177.3,178.29,177.13,177.18,26577.0
2020-05-06 10:10:00,177.32,177.61,174.14,174.16,28941.0,177.32,177.61,174.14,174.16,28941.0
2020-05-06 10:15:00,174.28,175.04,174.23,174.59,16771.0,174.28,175.04,174.23,174.59,16771.0
2020-05-06 10:20:00,174.59,174.86,174.28,174.81,7500.0,174.59,174.86,174.28,174.81,7500.0
2020-05-06 10:25:00,174.76,175.08,174.29,174.8,24670.0,174.76,175.08,174.29,174.8,24670.0
2020-05-06 10:30:00,174.95,175.91,174.9,175.78,18612.0,174.95,175.91,174.9,175.78,18612.0
2020-05-06 10:35:00,175.74,176.91,175.66,176.0,9551.0,175.74,176.91,175.66,176.0,9551.0
2020-05-06 10:40:00,176.29,176.46,175.58,176.4,10869.0,176.29,176.46,175.58,176.4,10869.0
2020-05-06 10:45:00,176.44,176.87,175.9,176.26,5098.0,176.44,176.87,175.9,176.26,5098.0
2020-05-06 10:50:00,176.65,177.16,176.42,177.16,2398.0,176.65,177.16,176.42,177.16,2398.0
2020-05-06 10:55:00,176.94,177.18,175.6,176.09,8782.0,176.94,177.18,175.6,176.09,8782.0
2020-05-06 11:00:00,176.37,176.88,176.37,176.54,2283.0,176.37,176.88,176.37,176.54,2283.0
2020-05-06 11:05:00,176.44,176.44,175.65,176.14,4700.0,176.44,176.44,175.65,176.14,4700.0
2020-05-06 11:10:00,176.31,176.47,175.33,175.77,4243.0,176.31,176.47,175.33,175.77,4243.0
2020-05-06 11:15:00,175.77,175.8,175.63,175.72,2054.0,175.77,175.8,175.63,175.72,2054.0
2020-05-06 11:20:00,175.72,176.08,175.62,175.96,5337.0,175.72,176.08,175.62,175.96,5337.0
2020-05-06 11:25:00,175.89,176.28,175.7,176.15,26470.0,175.89,176.28,175.7,176.15,26470.0
2020-05-06 11:30:00,176.09,176.1,175.41,175.57,11020.0,176.09,176.1,175.41,175.57,11020.0
2020-05-06 11:35:00,175.51,176.29,175.51,176.16,6819.0,175.51,176.29,175.51,176.16,6819.0
2020-05-06 11:40:00,176.05,176.44,175.77,175.81,2004.0,176.05,176.44,175.77,175.81,2004.0
2020-05-06 11:45:00,175.78,176.31,175.64,175.71,4104.0,175.78,176.31,175.64,175.71,4104.0
2020-05-06 11:50:00,175.89,176.21,175.42,176.21,2664.0,175.89,176.21,175.42,176.21,2664.0
2020-05-06 11:55:00,176.52,176.77,176.02,176.02,1637.0,176.52,176.77,176.02,176.02,1637.0
2020-05-06 12:00:00,176.04,176.38,175.9,176.22,3843.0,176.04,176.38,175.9,176.22,3843.0
2020-05-06 12:05:00,176.44,176.73,176.39,176.6,2105.0,176.44,176.73,176.39,176.6,2105.0
2020-05-06 12:10:00,176.63,176.64,176.43,176.47,1623.0,176.63,176.64,176.43,176.47,1623.0
2020-05-06 12:15:00,176.34,177.17,176.34,177.17,3396.0,176.34,177.17,176.34,177.17,3396.0
2020-05-06 12:20:00,177.03,177.28,176.7,177.13,1078.0,177.03,177.28,176.7,177.13,1078.0
2020-05-06 12:25:00,177.08,177.32,176.93,176.93,2710.0,177.08,177.32,176.93,176.93,2710.0
2020-05-06 12:30:00,176.94,177.47,176.82,177.26,2809.0,176.94,177.47,176.82,177.26,2809.0
2020-05-06 12:35:00,177.36,177.52,177.16,177.38,2322.0,177.36,177.52,177.16,177.38,2322.0
2020-05-06 12:40:00,177.44,177.45,177.17,177.3,2454.0,177.44,177.45,177.17,177.3,2454.0
2020-05-06 12:45:00,177.42,177.84,177.39,177.75,2825.0,177.42,177.84,177.39,177.75,2825.0
2020-05-06 12:50:00,177.57,178.02,177.43,177.88,7425.0,177.57,178.02,177.43,177.88,7425.0
2020-05-06 12:55:00,178.08,178.32,177.17,177.17,3200.0,178.08,178.32,177.17,177.17,3200.0
2020-05-06 13:00:00,177.03,177.1,176.23,176.35,7679.0,177.03,177.1,176.23,176.35,7679.0
2020-05-06 13:05:00,176.35,176.52,176.06,176.52,5600.0,176.35,176.52,176.06,176.52,5600.0
2020-05-06 13:10:00,176.5,178.15,176.5,177.85,11497.0,176.5,178.15,176.5,177.85,11497.0
2020-05-06 13:15:00,177.87,178.22,177.72,178.2,2521.0,177.87,178.22,177.72,178.2,2521.0
2020-05-06 13:20:00,178.2,178.35,177.42,177.59,5899.0,178.2,178.35,177.42,177.59,5899.0
2020-05-06 13:25:00,177.77,178.53,177.71,178.25,6385.0,177.77,178.53,177.71,178.25,6385.0
2020-05-06 13:30:00,178.23,178.7,177.77,177.84,5800.0,178.23,178.7,177.77,177.84,5800.0
2020-05-06 13:35:00,177.92,178.24,177.9,177.94,4489.0,177.92,178.24,177.9,177.94,4489.0
2020-05-06 13:40:00,177.6,177.85,177.6,177.74,3867.0,177.6,177.85,177.6,177.74,3867.0
2020-05-06 13:45:00,177.74,178.03,177.63,177.78,6755.0,177.74,178.03,177.63,177.78,6755.0
2020-05-06 13:50:00,177.65,178.78,177.65,178.76,4730.0,177.65,178.78,177.65,178.76,4730.0
2020-05-06 13:55:00,178.74,178.8,178.4,178.47,5641.0,178.74,178.8,178.4,178.47,5641.0
2020-05-06 14:00:00,178.46,178.65,178.02,178.65,5857.0,178.46,178.65,178.02,178.65,5857.0
2020-05-06 14:05:00,178.58,178.77,178.54,178.69,3828.0,178.58,178.77,178.54,178.69,3828.0
2020-05-06 14:10:00,178.6,178.84,178.36,178.67,12861.0,178.6,178.84,178.36,178.67,12861.0
2020-05-06 14:15:00,178.73,179.01,178.6,179.01,5128.0,178.73,179.01,178.6,179.01,5128.0
2020-05-06 14:20:00,179.05,179.06,178.4,178.65,6890.0,179.05,179.06,178.4,178.65,6890.0
2020-05-06 14:25:00,178.65,178.91,178.52,178.59,6751.0,178.65,178.91,178.52,178.59,6751.0
2020-05-06 14:30:00,178.5,178.5,178.02,178.1,4305.0,178.5,178.5,178.02,178.1,4305.0
2020-05-06 14:35:00,178.1,178.1,177.66,178.07,3557.0,178.1,178.1,177.66,178.07,3557.0
2020-05-06 14:40:00,177.93,177.93,177.54,177.72,3119.0,177.93,177.93,177.54,177.72,3119.0
2020-05-06 14:45:00,177.63,177.87,177.62,177.83,4076.0,177.63,177.87,177.62,177.83,4076.0
2020-05-06 14:50:00,177.76,178.07,177.51,178.06,6568.0,177.76,178.07,177.51,178.06,6568.0
2020-05-06 14:55:00,178.19,178.36,177.74,177.81,11799.0,178.19,178.36,177.74,177.81,11799.0
2020-05-06 15:00:00,177.81,178.15,177.8,178.01,11697.0,177.81,178.15,177.8,178.01,11697.0
2020-05-06 15:05:00,178.07,178.45,178.04,178.2,3920.0,178.07,178.45,178.04,178.2,3920.0
2020-05-06 15:10:00,178.3,178.3,177.73,177.86,12772.0,178.3,178.3,177.73,177.86,12772.0
2020-05-06 15:15:00,177.86,177.92,176.83,177.16,18856.0,177.86,177.92,176.83,177.16,18856.0
2020-05-06 15:20:00,177.16,177.29,176.77,176.77,13303.0,177.16,177.29,176.77,176.77,13303.0
2020-05-06 15:25:00,176.9,176.91,176.48,176.69,6902.0,176.9,176.91,176.48,176.69,6902.0
2020-05-06 15:30:00,176.6,176.61,175.67,175.67,9824.0,176.6,176.61,175.67,175.67,9824.0
2020-05-06 15:35:00,175.79,176.01,175.55,175.75,9840.0,175.79,176.01,175.55,175.75,9840.0
2020-05-06 15:40:00,175.82,175.82,175.17,175.54,10033.0,175.82,175.82,175.17,175.54,10033.0
2020-05-06 15:45:00,175.53,175.66,175.23,175.66,10924.0,175.53,175.66,175.23,175.66,10924.0
2020-05-06 15:50:00,175.54,175.9,175.31,175.62,17869.0,175.54,175.9,175.31,175.62,17869.0
2020-05-06 15:55:00,175.74,175.88,175.1,175.49,31986.0,175.74,175.88,175.1,175.49,31986.0
2020-05-07 09:30:00,180.0,194.97,179.86,191.29,105379.0,180.0,194.97,179.86,191.29,105379.0
2020-05-07 09:35:00,191.04,191.83,188.88,190.64,37523.0,191.04,191.83,188.88,190.64,37523.0
2020-05-07 09:40:00,189.85,191.39,188.38,191.38,22938.0,189.85,191.39,188.38,191.38,22938.0
2020-05-07 09:45:00,190.71,191.34,189.68,190.03,16958.0,190.71,191.34,189.68,190.03,16958.0
2020-05-07 09:50:00,190.27,191.49,188.32,191.49,16952.0,190.27,191.49,188.32,191.49,16952.0
2020-05-07 09:55:00,191.33,192.34,190.76,191.39,14345.0,191.33,192.34,190.76,191.39,14345.0
2020-05-07 10:00:00,191.39,192.7,191.14,192.28,7825.0,191.39,192.7,191.14,192.28,7825.0
2020-05-07 10:05:00,191.97,192.57,190.0,191.46,26258.0,191.97,192.57,190.0,191.46,26258.0
2020-05-07 10:10:00,191.52,191.52,190.29,190.97,26199.0,191.52,191.52,190.29,190.97,26199.0
2020-05-07 10:15:00,191.22,192.4,190.86,192.4,18441.0,191.22,192.4,190.86,192.4,18441.0
2020-05-07 10:20:00,192.4,193.87,191.94,192.0,6493.0,192.4,193.87,191.94,192.0,6493.0
2020-05-07 10:25:00,191.44,193.66,191.44,192.5,5889.0,191.44,193.66,191.44,192.5,5889.0
2020-05-07 10:30:00,192.61,193.79,192.56,193.38,6760.0,192.61,193.79,192.56,193.38,6760.0
2020-05-07 10:35:00,193.37,193.37,190.48,190.48,15955.0,193.37,193.37,190.48,190.48,15955.0
2020-05-07 10:40:00,190.46,191.65,190.43,191.33,11527.0,190.46,191.65,190.43,191.33,11527.0
2020-05-07 10:45:00,191.09,191.53,190.31,190.69,7417.0,191.09,191.53,190.31,190.69,7417.0
2020-05-07 10:50:00,190.42,191.81,190.39,191.5,12680.0,190.42,191.81,190.39,191.5,12680.0
2020-05-07 10:55:00,191.5,192.05,190.98,191.35,9206.0,191.5,192.05,190.98,191.35,9206.0
2020-05-07 11:00:00,191.5,192.67,190.69,191.85,74151.0,191.5,192.67,190.69,191.85,74151.0
2020-05-07 11:05:00,192.22,192.36,190.88,191.19,16594.0,192.22,192.36,190.88,191.19,16594.0
2020-05-07 11:10:00,191.15,191.65,190.9,191.05,16148.0,191.15,191.65,190.9,191.05,16148.0
2020-05-07 11:15:00,191.0,191.53,190.57,190.94,16863.0,191.0,191.53,190.57,190.94,16863.0
2020-05-07 11:20:00,190.9,191.09,190.3,190.59,20947.0,190.9,191.09,190.3,190.59,20947.0
2020-05-07 11:25:00,190.68,190.87,189.96,190.62,11966.0,190.68,190.87,189.96,190.62,11966.0
2020-05-07 11:30:00,190.53,190.65,190.09,190.27,12700.0,190.53,190.65,190.09,190.27,12700.0
2020-05-07 11:35:00,190.35,190.41,189.56,190.26,16140.0,190.35,190.41,189.56,190.26,16140.0
2020-05-07 11:40:00,190.22,190.67,189.6,190.32,15519.0,190.22,190.67,189.6,190.32,15519.0
2020-05-07 11:45:00,190.36,190.81,190.04,190.33,8635.0,190.36,190.81,190.04,190.33,8635.0
2020-05-07 11:50:00,190.17,190.47,190.01,190.4,7174.0,190.17,190.47,190.01,190.4,7174.0
2020-05-07 11:55:00,190.37,190.62,190.11,190.17,8830.0,190.37,190.62,190.11,190.17,8830.0
2020-05-07 12:00:00,190.16,190.37,189.75,190.23,14488.0,190.16,190.37,189.75,190.23,14488.0
2020-05-07 12:05:00,190.1,190.45,189.97,190.21,6748.0,190.1,190.45,189.97,190.21,6748.0
2020-05-07 12:10:00,190.06,190.59,189.91,190.41,9824.0,190.06,190.59,189.91,190.41,9824.0
2020-05-07 12:15:00,190.42,190.5,190.1,190.1,8386.0,190.42,190.5,190.1,190.1,8386.0
2020-05-07 12:20:00,190.27,190.49,190.2,190.28,8505.0,190.27,190.49,190.2,190.28,8505.0
2020-05-07 12:25:00,190.36,190.41,190.1,190.34,8278.0,190.36,190.41,190.1,190.34,8278.0
2020-05-07 12:30:00,190.3,190.5,190.17,190.29,17923.0,190.3,190.5,190.17,190.29,17923.0
2020-05-07 12:35:00,190.4,190.76,190.23,190.61,34985.0,190.4,190.76,190.23,190.61,34985.0
2020-05-07 12:40:00,190.66,191.47,190.39,190.57,29438.0,190.66,191.47,190.39,190.57,29438.0
2020-05-07 12:45:00,190.64,190.79,190.37,190.65,10720.0,190.64,190.79,190.37,190.65,10720.0
2020-05-07 12:50:00,190.62,190.86,190.54,190.7,21529.0,190.62,190.86,190.54,190.7,21529.0
2020-05-07 12:55:00,190.7,190.77,190.33,190.59,26616.0,190.7,190.77,190.33,190.59,26616.0
2020-05-07 13:00:00,190.71,190.91,190.56,190.61,26516.0,190.71,190.91,190.56,190.61,26516.0
2020-05-07 13:05:00,190.77,191.36,190.59,190.88,23647.0,190.77,191.36,190.59,190.88,23647.0
2020-05-07 13:10:00,190.89,191.17,190.71,191.0,38790.0,190.89,191.17,190.71,191.0,38790.0
2020-05-07 13:15:00,191.01,191.05,190.71,190.75,13535.0,191.01,191.05,190.71,190.75,13535.0
2020-05-07 13:20:00,190.78,191.06,190.73,190.87,15811.0,190.78,191.06,190.73,190.87,15811.0
2020-05-07 13:25:00,190.81,190.98,190.68,190.93,11924.0,190.81,190.98,190.68,190.93,11924.0
2020-05-07 13:30:00,190.93,191.02,190.7,190.91,7994.0,190.93,191.02,190.7,190.91,7994.0
2020-05-07 13:35:00,190.91,192.36,190.9,191.14,22203.0,190.91,192.36,190.9,191.14,22203.0
2020-05-07 13:40:00,191.07,191.3,190.69,190.75,17686.0,191.07,191.3,190.69,190.75,17686.0
2020-05-07 13:45:00,190.85,191.6,190.83,191.0,20440.0,190.85,191.6,190.83,191.0,20440.0
2020-05-07 13:50:00,190.96,191.18,190.25,190.56,7776.0,190.96,191.18,190.25,190.56,7776.0
2020-05-07 13:55:00,190.48,190.9,190.41,190.71,5758.0,190.48,190.9,190.41,190.71,5758.0
2020-05-07 14:00:00,190.94,191.44,190.68,191.06,18083.0,190.94,191.44,190.68,191.06,18083.0
2020-05-07 14:05:00,191.05,191.36,190.69,190.97,22637.0,191.05,191.36,190.69,190.97,22637.0
2020-05-07 14:10:00,191.03,191.36,190.72,190.99,9569.0,191.03,191.36,190.72,190.99,9569.0
2020-05-07 14:15:00,191.03,191.15,190.84,191.04,22110.0,191.03,191.15,190.84,191.04,22110.0
2020-05-07 14:20:00,191.08,191.2,190.41,190.41,9558.0,191.08,191.2,190.41,190.41,9558.0
2020-05-07 14:25:00,190.59,191.09,190.44,191.09,5253.0,190.59,191.09,190.44,191.09,5253.0
2020-05-07 14:30:00,191.09,191.1,190.8,190.8,8495.0,191.09,191.1,190.8,190.8,8495.0
2020-05-07 14:35:00,191.03,191.18,190.81,190.81,22431.0,191.03,191.18,190.81,190.81,22431.0
2020-05-07 14:40:00,190.91,191.24,190.67,190.98,14011.0,190.91,191.24,190.67,190.98,14011.0
2020-05-07 14:45:00,190.83,190.96,190.59,190.81,6050.0,190.83,190.96,190.59,190.81,6050.0
2020-05-07 14:50:00,190.72,190.72,189.72,190.09,14711.0,190.72,190.72,189.72,190.09,14711.0
2020-05-07 14:55:00,190.09,190.51,189.68,190.51,11866.0,190.09,190.51,189.68,190.51,11866.0
2020-05-07 15:00:00,190.36,190.49,189.21,190.06,13630.0,190.36,190.49,189.21,190.06,13630.0
2020-05-07 15:05:00,189.73,190.25,189.69,190.11,6131.0,189.73,190.25,189.69,190.11,6131.0
2020-05-07 15:10:00,190.17,190.68,189.78,190.04,8450.0,190.17,190.68,189.78,190.04,8450.0
2020-05-07 15:15:00,190.04,190.43,189.3,189.59,10523.0,190.04,190.43,189.3,189.59,10523.0
2020-05-07 15:20:00,189.77,190.17,188.04,188.04,13690.0,189.77,190.17,188.04,188.04,13690.0
2020-05-07 15:25:00,188.31,188.67,187.97,188.6,9172.0,188.31,188.67,187.97,188.6,9172.0
2020-05-07 15:30:00,188.71,188.71,188.09,188.43,12292.0,188.71,188.71,188.09,188.43,12292.0
2020-05-07 15:35:00,188.49,189.12,188.28,188.46,13306.0,188.49,189.12,188.28,188.46,13306.0
2020-05-07 15:40:00,188.36,188.36,187.24,187.43,11059.0,188.36,188.36,187.24,187.43,11059.0
2020-05-07 15:45:00,187.62,188.31,187.32,188.31,13096.0,187.62,188.31,187.32,188.31,13096.0
2020-05-07 15:50:00,188.45,189.35,187.97,188.23,18201.0,188.45,189.35,187.97,188.23,18201.0
2020-05-07 15:55:00,188.3,188.56,187.76,188.43,36937.0,188.3,188.56,187.76,188.43,36937.0
2020-05-08 09:30:00,189.02,190.79,188.39,188.39,12295.0,189.02,190.79,188.39,188.39,12295.0
2020-05-08 09:35:00,188.3,188.3,185.64,186.41,6994.0,188.3,188.3,185.64,186.41,6994.0
2020-05-08 09:40:00,186.24,188.99,186.24,188.99,1100.0,186.24,188.99,186.24,188.99,1100.0
2020-05-08 09:45:00,189.68,190.45,189.0,190.43,700.0,189.68,190.45,189.0,190.43,700.0
2020-05-08 09:50:00,190.45,190.78,189.75,189.75,2694.0,190.45,190.78,189.75,189.75,2694.0
2020-05-08 09:55:00,189.63,190.35,188.95,189.02,13575.0,189.63,190.35,188.95,189.02,13575.0
2020-05-08 10:00:00,189.52,189.7,188.09,188.38,5290.0,189.52,189.7,188.09,188.38,5290.0
2020-05-08 10:05:00,188.09,188.83,187.97,188.0,14130.0,188.09,188.83,187.97,188.0,14130.0
2020-05-08 10:10:00,188.22,188.45,186.7,187.42,27232.0,188.22,188.45,186.7,187.42,27232.0
2020-05-08 10:15:00,187.26,188.18,187.11,187.59,35981.0,187.26,188.18,187.11,187.59,35981.0
2020-05-08 10:20:00,187.5,187.87,187.28,187.42,32840.0,187.5,187.87,187.28,187.42,32840.0
2020-05-08 10:25:00,187.27,187.98,186.78,187.88,20977.0,187.27,187.98,186.78,187.88,20977.0
2020-05-08 10:30:00,187.94,188.28,187.67,188.28,13251.0,187.94,188.28,187.67,188.28,13251.0
2020-05-08 10:35:00,188.13,188.23,187.83,188.07,5828.0,188.13,188.23,187.83,188.07,5828.0
2020-05-08 10:40:00,188.1,188.4,187.68,188.3,27018.0,188.1,188.4,187.68,188.3,27018.0
2020-05-08 10:45:00,188.13,189.3,188.13,188.82,4566.0,188.13,189.3,188.13,188.82,4566.0
2020-05-08 10:50:00,188.73,188.73,187.86,187.86,6716.0,188.73,188.73,187.86,187.86,6716.0
2020-05-08 10:55:00,188.06,188.84,187.68,188.5,5694.0,188.06,188.84,187.68,188.5,5694.0
2020-05-08 11:00:00,188.5,188.61,188.09,188.61,7306.0,188.5,188.61,188.09,188.61,7306.0
2020-05-08 11:05:00,188.56,189.24,188.42,188.76,11747.0,188.56,189.24,188.42,188.76,11747.0
2020-05-08 11:10:00,188.77,188.86,188.51,188.6,7475.0,188.77,188.86,188.51,188.6,7475.0
2020-05-08 11:15:00,188.54,188.73,188.34,188.6,5300.0,188.54,188.73,188.34,188.6,5300.0
2020-05-08 11:20:00,188.42,188.42,187.78,188.33,3191.0,188.42,188.42,187.78,188.33,3191.0
2020-05-08 11:25:00,188.17,188.42,187.87,188.38,2050.0,188.17,188.42,187.87,188.38,2050.0
2020-05-08 11:30:00,188.36,188.73,188.36,188.51,2935.0,188.36,188.73,188.36,188.51,2935.0
2020-05-08 11:35:00,188.5,188.72,188.4,188.59,7850.0,188.5,188.72,188.4,188.59,7850.0
2020-05-08 11:40:00,188.63,188.66,188.41,188.55,4186.0,188.63,188.66,188.41,188.55,4186.0
2020-05-08 11:45:00,188.6,188.6,188.48,188.48,1700.0,188.6,188.6,188.48,188.48,1700.0
2020-05-08 11:50:00,188.56,188.63,188.43,188.57,3969.0,188.56,188.63,188.43,188.57,3969.0
2020-05-08 11:55:00,188.52,188.67,188.46,188.56,13928.0,188.52,188.67,188.46,188.56,13928.0
2020-05-08 12:00:00,188.59,188.86,188.55,188.63,28254.0,188.59,188.86,188.55,188.63,28254.0
2020-05-08 12:05:00,188.6,188.65,188.39,188.55,10384.0,188.6,188.65,188.39,188.55,10384.0
2020-05-08 12:10:00,188.61,188.7,188.42,188.66,11840.0,188.61,188.7,188.42,188.66,11840.0
2020-05-08 12:15:00,188.66,188.72,188.23,188.42,6186.0,188.66,188.72,188.23,188.42,6186.0
2020-05-08 12:20:00,188.43,188.66,188.38,188.52,6279.0,188.43,188.66,188.38,188.52,6279.0
2020-05-08 12:25:00,188.51,188.67,188.47,188.58,20578.0,188.51,188.67,188.47,188.58,20578.0
2020-05-08 12:30:00,188.58,189.23,188.58,188.91,34905.0,188.58,189.23,188.58,188.91,34905.0
2020-05-08 12:35:00,188.97,189.18,188.97,189.18,9954.0,188.97,189.18,188.97,189.18,9954.0
2020-05-08 12:40:00,189.18,189.44,189.07,189.27,9791.0,189.18,189.44,189.07,189.27,9791.0
2020-05-08 12:45:00,189.42,189.43,189.1,189.14,5076.0,189.42,189.43,189.1,189.14,5076.0
2020-05-08 12:50:00,189.17,189.38,188.83,188.96,6146.0,189.17,189.38,188.83,188.96,6146.0
2020-05-08 12:55:00,188.92,188.92,188.44,188.5,3313.0,188.92,188.92,188.44,188.5,3313.0
2020-05-08 13:00:00,188.64,188.66,188.12,188.33,5107.0,188.64,188.66,188.12,188.33,5107.0
2020-05-08 13:05:00,188.43,188.44,187.87,187.88,2222.0,188.43,188.44,187.87,187.88,2222.0
2020-05-08 13:10:00,188.09,188.5,188.09,188.44,1901.0,188.09,188.5,188.09,188.44,1901.0
2020-05-08 13:15:00,188.33,188.59,188.33,188.41,2977.0,188.33,188.59,188.33,188.41,2977.0
2020-05-08 13:20:00,188.45,188.65,188.06,188.16,3257.0,188.45,188.65,188.06,188.16,3257.0
2020-05-08 13:25:00,188.07,188.26,187.84,188.26,3100.0,188.07,188.26,187.84,188.26,3100.0
2020-05-08 13:30:00,188.18,188.18,187.26,187.53,8692.0,188.18,188.18,187.26,187.53,8692.0
2020-05-08 13:35:00,187.43,187.44,187.16,187.3,1700.0,187.43,187.44,187.16,187.3,1700.0
2020-05-08 13:40:00,187.4,187.4,187.01,187.08,4500.0,187.4,187.4,187.01,187.08,4500.0
2020-05-08 13:45:00,186.95,186.97,186.72,186.72,2706.0,186.95,186.97,186.72,186.72,2706.0
2020-05-08 13:50:00,186.78,186.86,186.27,186.53,4200.0,186.78,186.86,186.27,186.53,4200.0
2020-05-08 13:55:00,186.38,186.66,186.14,186.57,2411.0,186.38,186.66,186.14,186.57,2411.0
2020-05-08 14:00:00,186.59,186.78,186.03,186.03,4327.0,186.59,186.78,186.03,186.03,4327.0
2020-05-08 14:05:00,186.0,186.26,185.69,186.13,2349.0,186.0,186.26,185.69,186.13,2349.0
2020-05-08 14:10:00,186.0,186.45,185.96,186.28,3700.0,186.0,186.45,185.96,186.28,3700.0
2020-05-08 14:15:00,186.38,186.45,186.11,186.11,11863.0,186.38,186.45,186.11,186.11,11863.0
2020-05-08 14:20:00,186.11,186.77,186.11,186.7,9927.0,186.11,186.77,186.11,186.7,9927.0
2020-05-08 14:25:00,186.72,186.77,186.55,186.69,2330.0,186.72,186.77,186.55,186.69,2330.0
2020-05-08 14:30:00,186.69,186.75,186.35,186.35,3854.0,186.69,186.75,186.35,186.35,3854.0
2020-05-08 14:35:00,186.25,186.5,186.14,186.46,2888.0,186.25,186.5,186.14,186.46,2888.0
2020-05-08 14:40:00,186.45,186.5,186.27,186.5,3010.0,186.45,186.5,186.27,186.5,3010.0
2020-05-08 14:45:00,186.49,186.5,186.21,186.33,7170.0,186.49,186.5,186.21,186.33,7170.0
2020-05-08 14:50:00,186.26,186.41,186.01,186.35,5214.0,186.26,186.41,186.01,186.35,5214.0
2020-05-08 14:55:00,186.49,186.64,186.38,186.56,5699.0,186.49,186.64,186.38,186.56,5699.0
2020-05-08 15:00:00,186.66,186.66,186.36,186.51,4700.0,186.66,186.66,186.36,186.51,4700.0
2020-05-08 15:05:00,186.49,186.65,186.15,186.44,6988.0,186.49,186.65,186.15,186.44,6988.0
2020-05-08 15:10:00,186.45,186.46,185.97,186.03,16484.0,186.45,186.46,185.97,186.03,16484.0
2020-05-08 15:15:00,185.92,186.17,185.88,185.98,7804.0,185.92,186.17,185.88,185.98,7804.0
2020-05-08 15:20:00,185.9,185.97,185.57,185.88,3454.0,185.9,185.97,185.57,185.88,3454.0
2020-05-08 15:25:00,185.85,185.96,183.84,184.08,17341.0,185.85,185.96,183.84,184.08,17341.0
2020-05-08 15:30:00,184.18,184.96,184.17,184.67,13114.0,184.18,184.96,184.17,184.67,13114.0
2020-05-08 15:35:00,184.68,185.28,184.41,185.28,17076.0,184.68,185.28,184.41,185.28,17076.0
2020-05-08 15:40:00,185.19,185.48,184.82,185.05,24259.0,185.19,185.48,184.82,185.05,24259.0
2020-05-08 15:45:00,184.99,184.99,184.18,184.18,25969.0,184.99,184.99,184.18,184.18,25969.0
2020-05-08 15:50:00,184.15,184.36,183.81,184.36,22035.0,184.15,184.36,183.81,184.36,22035.0
2020-05-08 15:55:00,184.47,184.65,184.09,184.09,47269.0,184.47,184.65,184.09,184.09,47269.0
2020-05-11 09:30:00,180.0,183.5,179.14,183.0,43678.0,180.0,183.5,179.14,183.0,43678.0
2020-05-11 09:35:00,182.92,183.35,181.81,182.98,22931.0,182.92,183.35,181.81,182.98,22931.0
2020-05-11 09:40:00,182.95,182.95,181.69,182.03,6748.0,182.95,182.95,181.69,182.03,6748.0
2020-05-11 09:45:00,182.07,183.01,182.06,182.25,11471.0,182.07,183.01,182.06,182.25,11471.0
2020-05-11 09:50:00,182.28,182.93,182.03,182.4,16507.0,182.28,182.93,182.03,182.4,16507.0
2020-05-11 09:55:00,182.5,182.53,181.15,181.31,8038.0,182.5,182.53,181.15,181.31,8038.0
2020-05-11 10:00:00,181.5,182.18,181.04,182.11,25066.0,181.5,182.18,181.04,182.11,25066.0
2020-05-11 10:05:00,182.0,182.0,181.35,181.66,51524.0,182.0,182.0,181.35,181.66,51524.0
2020-05-11 10:10:00,181.77,181.8,180.92,181.24,32700.0,181.77,181.8,180.92,181.24,32700.0
2020-05-11 10:15:00,181.37,182.28,181.37,182.08,25323.0,181.37,182.28,181.37,182.08,25323.0
2020-05-11 10:20:00,182.08,182.81,181.96,182.45,7980.0,182.08,182.81,181.96,182.45,7980.0
2020-05-11 10:25:00,182.49,182.5,181.97,182.01,10253.0,182.49,182.5,181.97,182.01,10253.0
2020-05-11 10:30:00,182.03,182.17,181.38,182.0,6203.0,182.03,182.17,181.38,182.0,6203.0
2020-05-11 10:35:00,181.99,182.1,181.39,182.1,5007.0,181.99,182.1,181.39,182.1,5007.0
2020-05-11 10:40:00,182.08,182.29,181.91,181.98,27053.0,182.08,182.29,181.91,181.98,27053.0
2020-05-11 10:45:00,181.91,182.47,181.91,182.1,53827.0,181.91,182.47,181.91,182.1,53827.0
2020-05-11 10:50:00,182.03,182.15,181.75,181.75,16987.0,182.03,182.15,181.75,181.75,16987.0
2020-05-11 10:55:00,181.69,181.95,181.5,181.67,8926.0,181.69,181.95,181.5,181.67,8926.0
2020-05-11 11:00:00,181.71,182.2,181.48,182.16,11580.0,181.71,182.2,181.48,182.16,11580.0
2020-05-11 11:05:00,182.16,182.2,181.84,181.94,12138.0,182.16,182.2,181.84,181.94,12138.0
2020-05-11 11:10:00,181.98,182.09,181.91,182.0,12925.0,181.98,182.09,181.91,182.0,12925.0
2020-05-11 11:15:00,182.0,182.22,181.94,182.11,20890.0,182.0,182.22,181.94,182.11,20890.0
2020-05-11 11:20:00,182.05,183.49,182.03,183.45,16727.0,182.05,183.49,182.03,183.45,16727.0
2020-05-11 11:25:00,183.71,183.71,182.65,182.65,22907.0,183.71,183.71,182.65,182.65,22907.0
2020-05-11 11:30:00,182.7,182.7,182.06,182.25,49214.0,182.7,182.7,182.06,182.25,49214.0
2020-05-11 11:35:00,182.25,182.35,181.92,182.19,14143.0,182.25,182.35,181.92,182.19,14143.0
2020-05-11 11:40:00,182.09,182.64,182.09,182.49,16462.0,182.09,182.64,182.09,182.49,16462.0
2020-05-11 11:45:00,182.42,182.49,182.2,182.34,35057.0,182.42,182.49,182.2,182.34,35057.0
2020-05-11 11:50:00,182.3,182.34,182.0,182.24,14793.0,182.3,182.34,182.0,182.24,14793.0
2020-05-11 11:55:00,182.25,182.35,182.11,182.26,6477.0,182.25,182.35,182.11,182.26,6477.0
2020-05-11 12:00:00,182.27,182.4,182.11,182.28,14487.0,182.27,182.4,182.11,182.28,14487.0
2020-05-11 12:05:00,182.25,182.29,182.07,182.07,10117.0,182.25,182.29,182.07,182.07,10117.0
2020-05-11 12:10:00,182.06,182.34,182.05,182.3,9377.0,182.06,182.34,182.05,182.3,9377.0
2020-05-11 12:15:00,182.32,182.76,182.24,182.41,59549.0,182.32,182.76,182.24,182.41,59549.0
2020-05-11 12:20:00,182.41,182.67,182.19,182.61,32682.0,182.41,182.67,182.19,182.61,32682.0
2020-05-11 12:25:00,182.55,182.7,182.31,182.49,16720.0,182.55,182.7,182.31,182.49,16720.0
2020-05-11 12:30:00,182.52,182.53,182.3,182.42,12659.0,182.52,182.53,182.3,182.42,12659.0
2020-05-11 12:35:00,182.37,182.52,182.29,182.5,3480.0,182.37,182.52,182.29,182.5,3480.0
2020-05-11 12:40:00,182.52,182.97,182.52,182.8,22993.0,182.52,182.97,182.52,182.8,22993.0
2020-05-11 12:45:00,182.83,182.83,182.44,182.71,8436.0,182.83,182.83,182.44,182.71,8436.0
2020-05-11 12:50:00,182.75,183.05,182.6,183.05,7476.0,182.75,183.05,182.6,183.05,7476.0
2020-05-11 12:55:00,183.13,183.25,182.84,183.07,11024.0,183.13,183.25,182.84,183.07,11024.0
2020-05-11 13:00:00,183.19,183.84,183.07,183.25,5237.0,183.19,183.84,183.07,183.25,5237.0
2020-05-11 13:05:00,183.41,183.88,183.4,183.72,3777.0,183.41,183.88,183.4,183.72,3777.0
2020-05-11 13:10:00,183.72,183.92,183.25,183.43,30383.0,183.72,183.92,183.25,183.43,30383.0
2020-05-11 13:15:00,183.42,183.43,182.95,183.0,14160.0,183.42,183.43,182.95,183.0,14160.0
2020-05-11 13:20:00,183.07,183.17,182.98,183.03,16172.0,183.07,183.17,182.98,183.03,16172.0
2020-05-11 13:25:00,183.04,183.08,182.9,182.95,20650.0,183.04,183.08,182.9,182.95,20650.0
2020-05-11 13:30:00,182.99,183.05,182.96,183.02,11872.0,182.99,183.05,182.96,183.02,11872.0
2020-05-11 13:35:00,182.97,183.26,182.97,183.02,26837.0,182.97,183.26,182.97,183.02,26837.0
2020-05-11 13:40:00,183.03,183.04,182.87,182.88,9318.0,183.03,183.04,182.87,182.88,9318.0
2020-05-11 13:45:00,182.98,183.0,182.7,182.77,9014.0,182.98,183.0,182.7,182.77,9014.0
2020-05-11 13:50:00,182.78,183.65,182.78,183.2,39072.0,182.78,183.65,182.78,183.2,39072.0
2020-05-11 13:55:00,183.31,183.31,182.74,182.91,25349.0,183.31,183.31,182.74,182.91,25349.0
2020-05-11 14:00:00,183.02,183.05,182.7,182.79,4714.0,183.02,183.05,182.7,182.79,4714.0
2020-05-11 14:05:00,182.64,182.92,182.64,182.81,2711.0,182.64,182.92,182.64,182.81,2711.0
2020-05-11 14:10:00,182.76,182.98,182.76,182.9,3900.0,182.76,182.98,182.76,182.9,3900.0
2020-05-11 14:15:00,182.94,182.98,182.56,182.6,7045.0,182.94,182.98,182.56,182.6,7045.0
2020-05-11 14:20:00,182.58,183.05,182.58,182.98,6704.0,182.58,183.05,182.58,182.98,6704.0
2020-05-11 14:25:00,182.98,183.0,182.49,182.72,32977.0,182.98,183.0,182.49,182.72,32977.0
2020-05-11 14:30:00,182.71,182.79,182.48,182.7,16377.0,182.71,182.79,182.48,182.7,16377.0
2020-05-11 14:35:00,182.74,182.82,182.48,182.67,7518.0,182.74,182.82,182.48,182.67,7518.0
2020-05-11 14:40:00,182.59,183.22,182.59,182.82,28684.0,182.59,183.22,182.59,182.82,28684.0
2020-05-11 14:45:00,182.82,182.95,182.64,182.77,3852.0,182.82,182.95,182.64,182.77,3852.0
2020-05-11 14:50:00,182.96,183.14,182.84,182.85,11165.0,182.96,183.14,182.84,182.85,11165.0
2020-05-11 14:55:00,182.98,183.07,182.76,182.93,16254.0,182.98,183.07,182.76,182.93,16254.0
2020-05-11 15:00:00,183.03,183.06,182.78,182.92,42705.0,183.03,183.06,182.78,182.92,42705.0
2020-05-11 15:05:00,182.83,183.95,182.82,183.44,20341.0,182.83,183.95,182.82,183.44,20341.0
2020-05-11 15:10:00,183.5,184.18,183.5,183.73,12457.0,183.5,184.18,183.5,183.73,12457.0
2020-05-11 15:15:00,183.91,184.32,183.77,184.07,10957.0,183.91,184.32,183.77,184.07,10957.0
2020-05-11 15:20:00,184.17,184.42,184.08,184.19,8572.0,184.17,184.42,184.08,184.19,8572.0
2020-05-11 15:25:00,184.28,184.62,184.07,184.42,7445.0,184.28,184.62,184.07,184.42,7445.0
2020-05-11 15:30:00,184.41,184.51,184.02,184.17,13269.0,184.41,184.51,184.02,184.17,13269.0
2020-05-11 15:35:00,184.17,184.4,183.85,184.28,6650.0,184.17,184.4,183.85,184.28,6650.0
2020-05-11 15:40:00,184.43,185.13,184.42,184.92,16221.0,184.43,185.13,184.42,184.92,16221.0
2020-05-11 15:45:00,185.11,185.24,184.21,184.75,10833.0,185.11,185.24,184.21,184.75,10833.0
2020-05-11 15:50:00,184.75,185.23,184.41,184.42,15244.0,184.75,185.23,184.41,184.42,15244.0
2020-05-11 15:55:00,184.51,184.63,183.56,183.58,38173.0,184.51,184.63,183.56,183.58,38173.0
2020-05-12 09:30:00,184.2,184.44,180.0,180.12,40395.0,184.2,184.44,180.0,180.12,40395.0
2020-05-12 09:35:00,180.05,180.67,177.41,179.26,12099.0,180.05,180.67,177.41,179.26,12099.0
2020-05-12 09:40:00,179.44,180.47,177.86,178.1,18173.0,179.44,180.47,177.86,178.1,18173.0
2020-05-12 09:45:00,178.13,178.13,175.32,177.62,31555.0,178.13,178.13,175.32,177.62,31555.0
2020-05-12 09:50:00,178.11,178.66,177.55,178.0,17856.0,178.11,178.66,177.55,178.0,17856.0
2020-05-12 09:55:00,178.19,178.97,177.18,177.7,9628.0,178.19,178.97,177.18,177.7,9628.0
2020-05-12 10:00:00,177.79,178.14,176.34,177.62,25539.0,177.79,178.14,176.34,177.62,25539.0
2020-05-12 10:05:00,177.58,177.86,176.99,177.42,4955.0,177.58,177.86,176.99,177.42,4955.0
2020-05-12 10:10:00,177.67,178.52,177.29,178.37,4404.0,177.67,178.52,177.29,178.37,4404.0
2020-05-12 10:15:00,178.2,179.09,177.98,178.82,6905.0,178.2,179.09,177.98,178.82,6905.0
2020-05-12 10:20:00,178.95,179.52,178.74,179.3,4274.0,178.95,179.52,178.74,179.3,4274.0
2020-05-12 10:25:00,179.27,179.42,178.91,178.91,5379.0,179.27,179.42,178.91,178.91,5379.0
2020-05-12 10:30:00,179.18,180.64,179.17,180.48,14176.0,179.18,180.64,179.17,180.48,14176.0
2020-05-12 10:35:00,180.67,181.34,180.65,181.25,4997.0,180.67,181.34,180.65,181.25,4997.0
2020-05-12 10:40:00,181.52,181.58,180.96,181.47,3834.0,181.52,181.58,180.96,181.47,3834.0
2020-05-12 10:45:00,181.28,181.61,180.81,181.09,4094.0,181.28,181.61,180.81,181.09,4094.0
2020-05-12 10:50:00,180.91,181.72,180.91,181.64,4126.0,180.91,181.72,180.91,181.64,4126.0
2020-05-12 10:55:00,181.51,181.99,181.41,181.55,6520.0,181.51,181.99,181.41,181.55,6520.0
2020-05-12 11:00:00,181.44,182.26,181.44,182.25,3209.0,181.44,182.26,181.44,182.25,3209.0
2020-05-12 11:05:00,182.2,182.57,181.97,182.23,6887.0,182.2,182.57,181.97,182.23,6887.0
2020-05-12 11:10:00,182.35,182.49,182.18,182.33,2900.0,182.35,182.49,182.18,182.33,2900.0
2020-05-12 11:15:00,182.41,182.75,182.26,182.36,2800.0,182.41,182.75,182.26,182.36,2800.0
2020-05-12 11:20:00,182.25,182.52,182.02,182.07,1900.0,182.25,182.52,182.02,182.07,1900.0
2020-05-12 11:25:00,182.21,182.21,181.78,181.88,1700.0,182.21,182.21,181.78,181.88,1700.0
2020-05-12 11:30:00,182.0,182.11,181.53,181.53,3900.0,182.0,182.11,181.53,181.53,3900.0
2020-05-12 11:35:00,181.53,182.1,181.53,182.1,2174.0,181.53,182.1,181.53,182.1,2174.0
2020-05-12 11:40:00,182.19,182.49,182.15,182.3,3293.0,182.19,182.49,182.15,182.3,3293.0
2020-05-12 11:45:00,182.39,182.64,182.16,182.5,7600.0,182.39,182.64,182.16,182.5,7600.0
2020-05-12 11:50:00,182.5,183.03,182.5,183.03,2218.0,182.5,183.03,182.5,183.03,2218.0
2020-05-12 11:55:00,183.06,183.52,183.06,183.52,2119.0,183.06,183.52,183.06,183.52,2119.0
2020-05-12 12:00:00,183.53,183.88,183.53,183.68,3064.0,183.53,183.88,183.53,183.68,3064.0
2020-05-12 12:05:00,183.68,184.01,183.6,183.91,2828.0,183.68,184.01,183.6,183.91,2828.0
2020-05-12 12:10:00,183.97,184.23,183.86,183.96,5436.0,183.97,184.23,183.86,183.96,5436.0
2020-05-12 12:15:00,183.97,184.19,183.79,184.19,3509.0,183.97,184.19,183.79,184.19,3509.0
2020-05-12 12:20:00,184.21,184.25,184.01,184.15,2443.0,184.21,184.25,184.01,184.15,2443.0
2020-05-12 12:25:00,184.1,184.16,183.95,184.1,1760.0,184.1,184.16,183.95,184.1,1760.0
2020-05-12 12:30:00,184.04,184.14,183.53,183.58,3110.0,184.04,184.14,183.53,183.58,3110.0
2020-05-12 12:35:00,183.58,183.69,183.58,183.69,400.0,183.58,183.69,183.58,183.69,400.0
2020-05-12 12:40:00,183.77,184.56,183.56,184.25,3993.0,183.77,184.56,183.56,184.25,3993.0
2020-05-12 12:45:00,184.27,184.55,184.06,184.48,4438.0,184.27,184.55,184.06,184.48,4438.0
2020-05-12 12:50:00,184.44,184.44,184.12,184.34,1733.0,184.44,184.44,184.12,184.34,1733.0
2020-05-12 12:55:00,184.4,184.66,184.36,184.36,1200.0,184.4,184.66,184.36,184.36,1200.0
2020-05-12 13:00:00,184.47,184.47,183.73,183.84,3940.0,184.47,184.47,183.73,183.84,3940.0
2020-05-12 13:05:00,183.95,184.28,183.95,184.28,1629.0,183.95,184.28,183.95,184.28,1629.0
2020-05-12 13:10:00,184.25,184.25,183.66,183.91,1900.0,184.25,184.25,183.66,183.91,1900.0
2020-05-12 13:15:00,183.92,184.41,183.79,183.95,2400.0,183.92,184.41,183.79,183.95,2400.0
2020-05-12 13:20:00,184.05,184.05,183.41,183.61,2820.0,184.05,184.05,183.41,183.61,2820.0
2020-05-12 13:25:00,183.55,183.55,182.84,183.03,3099.0,183.55,183.55,182.84,183.03,3099.0
2020-05-12 13:30:00,182.92,183.65,182.92,183.65,4849.0,182.92,183.65,182.92,183.65,4849.0
2020-05-12 13:35:00,183.45,183.51,182.93,183.37,4450.0,183.45,183.51,182.93,183.37,4450.0
2020-05-12 13:40:00,183.37,183.68,183.07,183.59,6635.0,183.37,183.68,183.07,183.59,6635.0
2020-05-12 13:45:00,183.69,183.96,183.52,183.96,5082.0,183.69,183.96,183.52,183.96,5082.0
2020-05-12 13:50:00,184.02,184.93,183.84,184.93,12822.0,184.02,184.93,183.84,184.93,12822.0
2020-05-12 13:55:00,184.93,185.35,184.74,185.34,11828.0,184.93,185.35,184.74,185.34,11828.0
2020-05-12 14:00:00,185.32,185.81,185.26,185.8,25304.0,185.32,185.81,185.26,185.8,25304.0
2020-05-12 14:05:00,185.84,185.88,184.78,184.85,16117.0,185.84,185.88,184.78,184.85,16117.0
2020-05-12 14:10:00,184.82,184.84,183.71,183.77,6241.0,184.82,184.84,183.71,183.77,6241.0
2020-05-12 14:15:00,183.66,183.82,183.28,183.28,3216.0,183.66,183.82,183.28,183.28,3216.0
2020-05-12 14:20:00,183.45,183.8,183.45,183.66,2600.0,183.45,183.8,183.45,183.66,2600.0
2020-05-12 14:25:00,183.7,183.99,183.5,183.84,3005.0,183.7,183.99,183.5,183.84,3005.0
2020-05-12 14:30:00,183.65,184.24,183.49,183.75,3000.0,183.65,184.24,183.49,183.75,3000.0
2020-05-12 14:35:00,183.75,184.29,183.59,184.29,4105.0,183.75,184.29,183.59,184.29,4105.0
2020-05-12 14:40:00,184.32,184.32,183.4,184.09,3313.0,184.32,184.32,183.4,184.09,3313.0
2020-05-12 14:45:00,183.77,183.77,183.54,183.54,1673.0,183.77,183.77,183.54,183.54,1673.0
2020-05-12 14:50:00,183.36,183.68,183.13,183.15,7068.0,183.36,183.68,183.13,183.15,7068.0
2020-05-12 14:55:00,183.22,183.22,182.75,182.93,3930.0,183.22,183.22,182.75,182.93,3930.0
2020-05-12 15:00:00,182.93,183.1,182.65,182.93,6067.0,182.93,183.1,182.65,182.93,6067.0
2020-05-12 15:05:00,182.97,183.13,182.62,182.72,4371.0,182.97,183.13,182.62,182.72,4371.0
2020-05-12 15:10:00,182.75,182.75,181.99,182.0,7159.0,182.75,182.75,181.99,182.0,7159.0
2020-05-12 15:15:00,182.17,182.27,181.39,181.39,4860.0,182.17,182.27,181.39,181.39,4860.0
2020-05-12 15:20:00,181.38,181.49,180.55,180.58,13980.0,181.38,181.49,180.55,180.58,13980.0
2020-05-12 15:25:00,180.59,180.96,180.53,180.53,8324.0,180.59,180.96,180.53,180.53,8324.0
2020-05-12 15:30:00,180.59,181.04,180.58,180.8,7816.0,180.59,181.04,180.58,180.8,7816.0
2020-05-12 15:35:00,180.87,180.88,179.89,180.26,15334.0,180.87,180.88,179.89,180.26,15334.0
2020-05-12 15:40:00,180.23,180.23,179.31,179.63,11904.0,180.23,180.23,179.31,179.63,11904.0
2020-05-12 15:45:00,179.57,180.09,179.21,179.53,48044.0,179.57,180.09,179.21,179.53,48044.0
2020-05-12 15:50:00,179.45,179.78,178.67,178.79,19053.0,179.45,179.78,178.67,178.79,19053.0
2020-05-12 15:55:00,178.87,180.04,178.86,179.29,49604.0,178.87,180.04,178.86,179.29,49604.0
2020-05-13 09:30:00,179.37,179.37,176.0,176.0,5424.0,179.37,179.37,176.0,176.0,5424.0
2020-05-13 09:35:00,175.45,176.65,173.66,176.65,7001.0,175.45,176.65,173.66,176.65,7001.0
2020-05-13 09:40:00,176.05,178.45,176.05,177.87,4378.0,176.05,178.45,176.05,177.87,4378.0
2020-05-13 09:45:00,176.8,178.56,176.8,177.67,3332.0,176.8,178.56,176.8,177.67,3332.0
2020-05-13 09:50:00,177.72,180.49,177.72,180.43,3496.0,177.72,180.49,177.72,180.43,3496.0
2020-05-13 09:55:00,180.41,180.84,180.14,180.48,2390.0,180.41,180.84,180.14,180.48,2390.0
2020-05-13 10:00:00,179.93,182.73,179.93,181.51,8699.0,179.93,182.73,179.93,181.51,8699.0
2020-05-13 10:05:00,181.87,181.91,179.54,180.37,18023.0,181.87,181.91,179.54,180.37,18023.0
2020-05-13 10:10:00,180.53,180.53,179.15,179.62,1200.0,180.53,180.53,179.15,179.62,1200.0
2020-05-13 10:15:00,179.45,179.85,179.01,179.57,4701.0,179.45,179.85,179.01,179.57,4701.0
2020-05-13 10:20:00,179.32,179.47,179.08,179.18,5015.0,179.32,179.47,179.08,179.18,5015.0
2020-05-13 10:25:00,179.16,179.58,179.12,179.48,4500.0,179.16,179.58,179.12,179.48,4500.0
2020-05-13 10:30:00,179.21,180.12,179.2,179.39,16776.0,179.21,180.12,179.2,179.39,16776.0
2020-05-13 10:35:00,179.51,179.56,178.87,178.91,28153.0,179.51,179.56,178.87,178.91,28153.0
2020-05-13 10:40:00,179.05,179.76,179.05,179.76,5263.0,179.05,179.76,179.05,179.76,5263.0
2020-05-13 10:45:00,179.71,179.71,179.17,179.43,1900.0,179.71,179.71,179.17,179.43,1900.0
2020-05-13 10:50:00,179.35,179.35,179.2,179.29,1724.0,179.35,179.35,179.2,179.29,1724.0
2020-05-13 10:55:00,179.09,179.19,177.83,177.83,2203.0,179.09,179.19,177.83,177.83,2203.0
2020-05-13 11:00:00,178.06,178.72,178.03,178.12,2280.0,178.06,178.72,178.03,178.12,2280.0
2020-05-13 11:05:00,178.11,178.17,177.51,177.9,15655.0,178.11,178.17,177.51,177.9,15655.0
2020-05-13 11:10:00,177.99,178.36,177.7,178.36,3701.0,177.99,178.36,177.7,178.36,3701.0
2020-05-13 11:15:00,178.3,178.49,177.67,177.71,21565.0,178.3,178.49,177.67,177.71,21565.0
2020-05-13 11:20:00,177.57,177.57,176.38,176.63,2133.0,177.57,177.57,176.38,176.63,2133.0
2020-05-13 11:25:00,176.56,176.78,176.1,176.51,6135.0,176.56,176.78,176.1,176.51,6135.0
2020-05-13 11:30:00,176.59,176.85,176.52,176.63,2304.0,176.59,176.85,176.52,176.63,2304.0
2020-05-13 11:35:00,176.73,176.88,175.93,176.41,3500.0,176.73,176.88,175.93,176.41,3500.0
2020-05-13 11:40:00,176.46,176.46,175.34,175.34,3200.0,176.46,176.46,175.34,175.34,3200.0
2020-05-13 11:45:00,175.43,175.43,174.19,174.21,2645.0,175.43,175.43,174.19,174.21,2645.0
2020-05-13 11:50:00,174.3,175.0,174.3,174.4,7209.0,174.3,175.0,174.3,174.4,7209.0
2020-05-13 11:55:00,174.15,174.26,173.66,174.25,9857.0,174.15,174.26,173.66,174.25,9857.0
2020-05-13 12:00:00,174.26,174.68,173.51,173.62,7263.0,174.26,174.68,173.51,173.62,7263.0
2020-05-13 12:05:00,173.62,174.25,172.12,172.12,7957.0,173.62,174.25,172.12,172.12,7957.0
2020-05-13 12:10:00,172.32,172.52,171.03,171.05,9259.0,172.32,172.52,171.03,171.05,9259.0
2020-05-13 12:15:00,170.97,171.9,170.12,170.65,14619.0,170.97,171.9,170.12,170.65,14619.0
2020-05-13 12:20:00,170.22,171.63,170.05,171.14,6348.0,170.22,171.63,170.05,171.14,6348.0
2020-05-13 12:25:00,170.99,173.19,170.63,173.19,62682.0,170.99,173.19,170.63,173.19,62682.0
2020-05-13 12:30:00,173.28,173.46,172.23,173.06,4600.0,173.28,173.46,172.23,173.06,4600.0
2020-05-13 12:35:00,172.83,174.1,172.83,174.1,4400.0,172.83,174.1,172.83,174.1,4400.0
2020-05-13 12:40:00,173.95,173.95,173.2,173.63,9413.0,173.95,173.95,173.2,173.63,9413.0
2020-05-13 12:45:00,173.83,174.38,173.21,174.19,3643.0,173.83,174.38,173.21,174.19,3643.0
2020-05-13 12:50:00,174.28,174.31,173.61,173.74,4139.0,174.28,174.31,173.61,173.74,4139.0
2020-05-13 12:55:00,173.97,174.23,173.73,173.85,2300.0,173.97,174.23,173.73,173.85,2300.0
2020-05-13 13:00:00,173.62,173.62,172.76,172.76,4420.0,173.62,173.62,172.76,172.76,4420.0
2020-05-13 13:05:00,172.24,172.24,171.73,172.0,1400.0,172.24,172.24,171.73,172.0,1400.0
2020-05-13 13:10:00,172.31,173.16,172.25,172.62,3500.0,172.31,173.16,172.25,172.62,3500.0
2020-05-13 13:15:00,172.66,173.51,172.66,173.17,3109.0,172.66,173.51,172.66,173.17,3109.0
2020-05-13 13:20:00,173.32,173.42,172.79,172.79,2376.0,173.32,173.42,172.79,172.79,2376.0
2020-05-13 13:25:00,173.06,173.87,173.0,173.87,1200.0,173.06,173.87,173.0,173.87,1200.0
2020-05-13 13:30:00,173.9,174.46,173.54,173.9,1600.0,173.9,174.46,173.54,173.9,1600.0
2020-05-13 13:35:00,174.06,174.45,173.53,174.2,2322.0,174.06,174.45,173.53,174.2,2322.0
2020-05-13 13:40:00,174.17,174.17,173.44,173.59,2950.0,174.17,174.17,173.44,173.59,2950.0
2020-05-13 13:45:00,173.73,174.08,173.65,173.65,2049.0,173.73,174.08,173.65,173.65,2049.0
2020-05-13 13:50:00,173.65,173.92,173.49,173.49,2498.0,173.65,173.92,173.49,173.49,2498.0
2020-05-13 13:55:00,173.37,173.6,173.26,173.26,1599.0,173.37,173.6,173.26,173.26,1599.0
2020-05-13 14:00:00,173.01,173.05,172.21,172.21,3401.0,173.01,173.05,172.21,172.21,3401.0
2020-05-13 14:05:00,172.36,173.26,172.36,173.25,2800.0,172.36,173.26,172.36,173.25,2800.0
2020-05-13 14:10:00,173.17,173.85,172.9,173.73,2411.0,173.17,173.85,172.9,173.73,2411.0
2020-05-13 14:15:00,173.74,174.87,173.74,174.52,1339.0,173.74,174.87,173.74,174.52,1339.0
2020-05-13 14:20:00,174.61,174.74,174.24,174.47,2000.0,174.61,174.74,174.24,174.47,2000.0
2020-05-13 14:25:00,174.3,174.59,174.09,174.11,4034.0,174.3,174.59,174.09,174.11,4034.0
2020-05-13 14:30:00,174.18,174.37,174.0,174.09,6272.0,174.18,174.37,174.0,174.09,6272.0
2020-05-13 14:35:00,174.14,174.59,174.14,174.38,2906.0,174.14,174.59,174.14,174.38,2906.0
2020-05-13 14:40:00,174.43,174.43,173.7,173.76,1900.0,174.43,174.43,173.7,173.76,1900.0
2020-05-13 14:45:00,173.7,174.12,173.7,173.93,2800.0,173.7,174.12,173.7,173.93,2800.0
2020-05-13 14:50:00,174.15,174.15,173.51,173.57,4115.0,174.15,174.15,173.51,173.57,4115.0
2020-05-13 14:55:00,173.54,173.72,173.09,173.1,4226.0,173.54,173.72,173.09,173.1,4226.0
2020-05-13 15:00:00,173.55,174.49,173.55,174.17,3202.0,173.55,174.49,173.55,174.17,3202.0
2020-05-13 15:05:00,174.16,174.22,173.54,173.99,2696.0,174.16,174.22,173.54,173.99,2696.0
2020-05-13 15:10:00,173.83,174.14,173.59,174.13,5532.0,173.83,174.14,173.59,174.13,5532.0
2020-05-13 15:15:00,173.97,174.06,173.49,173.94,4211.0,173.97,174.06,173.49,173.94,4211.0
2020-05-13 15:20:00,174.05,174.05,173.23,173.23,16357.0,174.05,174.05,173.23,173.23,16357.0
2020-05-13 15:25:00,173.29,175.14,173.29,175.14,4531.0,173.29,175.14,173.29,175.14,4531.0
2020-05-13 15:30:00,174.96,175.43,174.42,175.12,4511.0,174.96,175.43,174.42,175.12,4511.0
2020-05-13 15:35:00,175.09,175.61,175.01,175.12,3671.0,175.09,175.61,175.01,175.12,3671.0
2020-05-13 15:40:00,175.4,176.2,175.39,175.9,5100.0,175.4,176.2,175.39,175.9,5100.0
2020-05-13 15:45:00,175.88,176.07,175.45,175.55,8110.0,175.88,176.07,175.45,175.55,8110.0
2020-05-13 15:50:00,175.64,176.27,175.64,176.08,15692.0,175.64,176.27,175.64,176.08,15692.0
2020-05-13 15:55:00,176.13,176.53,175.94,175.97,26112.0,176.13,176.53,175.94,175.97,26112.0
2020-05-14 09:30:00,173.58,174.29,172.63,172.72,7336.0,173.58,174.29,172.63,172.72,7336.0
2020-05-14 09:35:00,173.44,174.51,173.21,173.51,1904.0,173.44,174.51,173.21,173.51,1904.0
2020-05-14 09:40:00,172.88,173.05,172.11,172.11,2808.0,172.88,173.05,172.11,172.11,2808.0
2020-05-14 09:45:00,172.11,172.42,171.0,171.0,3045.0,172.11,172.42,171.0,171.0,3045.0
2020-05-14 09:50:00,170.96,171.11,168.11,168.44,14716.0,170.96,171.11,168.11,168.44,14716.0
2020-05-14 09:55:00,168.5,169.86,167.65,169.86,22014.0,168.5,169.86,167.65,169.86,22014.0
2020-05-14 10:00:00,169.84,170.49,169.37,170.49,1634.0,169.84,170.49,169.37,170.49,1634.0
2020-05-14 10:05:00,170.85,171.86,170.7,171.86,4298.0,170.85,171.86,170.7,171.86,4298.0
2020-05-14 10:10:00,172.0,172.13,171.49,171.59,2015.0,172.0,172.13,171.49,171.59,2015.0
2020-05-14 10:15:00,171.62,171.62,170.85,171.44,3464.0,171.62,171.62,170.85,171.44,3464.0
2020-05-14 10:20:00,171.44,171.44,170.42,170.71,1800.0,171.44,171.44,170.42,170.71,1800.0
2020-05-14 10:25:00,171.0,171.66,170.9,170.9,2535.0,171.0,171.66,170.9,170.9,2535.0
2020-05-14 10:30:00,170.25,171.48,170.18,171.47,1802.0,170.25,171.48,170.18,171.47,1802.0
2020-05-14 10:35:00,171.49,172.01,170.51,171.94,7725.0,171.49,172.01,170.51,171.94,7725.0
2020-05-14 10:40:00,171.7,171.97,170.91,170.91,1600.0,171.7,171.97,170.91,170.91,1600.0
2020-05-14 10:45:00,171.02,171.68,170.81,171.65,1641.0,171.02,171.68,170.81,171.65,1641.0
2020-05-14 10:50:00,172.38,173.3,172.29,172.71,3534.0,172.38,173.3,172.29,172.71,3534.0
2020-05-14 10:55:00,173.19,173.77,173.01,173.77,3604.0,173.19,173.77,173.01,173.77,3604.0
2020-05-14 11:00:00,174.0,174.62,173.99,174.45,2776.0,174.0,174.62,173.99,174.45,2776.0
2020-05-14 11:05:00,174.26,175.57,174.26,175.56,3051.0,174.26,175.57,174.26,175.56,3051.0
2020-05-14 11:10:00,175.46,176.16,175.46,175.65,4292.0,175.46,176.16,175.46,175.65,4292.0
2020-05-14 11:15:00,176.12,176.93,176.04,176.62,2800.0,176.12,176.93,176.04,176.62,2800.0
2020-05-14 11:20:00,176.4,176.4,175.13,175.63,7250.0,176.4,176.4,175.13,175.63,7250.0
2020-05-14 11:25:00,175.63,175.9,175.35,175.58,2664.0,175.63,175.9,175.35,175.58,2664.0
2020-05-14 11:30:00,175.41,175.67,174.88,175.2,3213.0,175.41,175.67,174.88,175.2,3213.0
2020-05-14 11:35:00,175.28,175.75,175.28,175.49,1100.0,175.28,175.75,175.28,175.49,1100.0
2020-05-14 11:40:00,174.01,174.46,173.95,174.41,780.0,174.01,174.46,173.95,174.41,780.0
2020-05-14 11:45:00,174.55,174.76,173.97,174.37,1652.0,174.55,174.76,173.97,174.37,1652.0
2020-05-14 11:50:00,174.2,174.88,173.75,174.88,1640.0,174.2,174.88,173.75,174.88,1640.0
2020-05-14 11:55:00,174.63,174.7,173.86,173.86,2246.0,174.63,174.7,173.86,173.86,2246.0
2020-05-14 12:00:00,173.92,174.51,173.9,174.33,1439.0,173.92,174.51,173.9,174.33,1439.0
2020-05-14 12:05:00,174.61,174.61,173.83,173.95,526.0,174.61,174.61,173.83,173.95,526.0
2020-05-14 12:10:00,174.2,174.78,174.13,174.73,3181.0,174.2,174.78,174.13,174.73,3181.0
2020-05-14 12:15:00,174.72,174.82,174.2,174.82,1331.0,174.72,174.82,174.2,174.82,1331.0
2020-05-14 12:20:00,174.84,175.4,174.69,175.15,1652.0,174.84,175.4,174.69,175.15,1652.0
2020-05-14 12:25:00,175.16,175.31,174.84,174.84,2400.0,175.16,175.31,174.84,174.84,2400.0
2020-05-14 12:30:00,174.94,175.66,174.93,175.53,1327.0,174.94,175.66,174.93,175.53,1327.0
2020-05-14 12:35:00,175.39,176.24,175.38,175.82,3700.0,175.39,176.24,175.38,175.82,3700.0
2020-05-14 12:40:00,175.77,176.18,175.64,176.01,1338.0,175.77,176.18,175.64,176.01,1338.0
2020-05-14 12:45:00,176.0,176.0,176.0,176.0,100.0,176.0,176.0,176.0,176.0,100.0
2020-05-14 12:50:00,176.21,177.31,176.2,176.92,1801.0,176.21,177.31,176.2,176.92,1801.0
2020-05-14 12:55:00,177.21,177.98,177.13,177.52,8274.0,177.21,177.98,177.13,177.52,8274.0
2020-05-14 13:00:00,177.92,178.12,177.32,178.12,4200.0,177.92,178.12,177.32,178.12,4200.0
2020-05-14 13:05:00,177.81,177.84,176.9,177.15,5674.0,177.81,177.84,176.9,177.15,5674.0
2020-05-14 13:10:00,177.28,177.57,177.28,177.4,1734.0,177.28,177.57,177.28,177.4,1734.0
2020-05-14 13:15:00,177.41,177.72,177.21,177.72,1200.0,177.41,177.72,177.21,177.72,1200.0
2020-05-14 13:20:00,178.02,178.1,177.84,178.01,1942.0,178.02,178.1,177.84,178.01,1942.0
2020-05-14 13:25:00,178.05,179.02,177.92,178.88,3488.0,178.05,179.02,177.92,178.88,3488.0
2020-05-14 13:30:00,178.76,179.02,178.29,178.29,3156.0,178.76,179.02,178.29,178.29,3156.0
2020-05-14 13:35:00,178.23,178.58,178.1,178.19,2485.0,178.23,178.58,178.1,178.19,2485.0
2020-05-14 13:40:00,178.14,178.24,177.84,178.12,1865.0,178.14,178.24,177.84,178.12,1865.0
2020-05-14 13:45:00,178.04,178.41,178.04,178.17,1900.0,178.04,178.41,178.04,178.17,1900.0
2020-05-14 13:50:00,178.0,178.06,177.4,177.63,2202.0,178.0,178.06,177.4,177.63,2202.0
2020-05-14 13:55:00,177.96,177.97,177.31,177.31,8596.0,177.96,177.97,177.31,177.31,8596.0
2020-05-14 14:00:00,177.14,177.15,176.62,176.87,3100.0,177.14,177.15,176.62,176.87,3100.0
2020-05-14 14:05:00,176.71,177.41,176.59,177.22,2732.0,176.71,177.41,176.59,177.22,2732.0
2020-05-14 14:10:00,177.3,178.38,177.3,178.13,3714.0,177.3,178.38,177.3,178.13,3714.0
2020-05-14 14:15:00,178.36,179.04,178.3,178.88,7341.0,178.36,179.04,178.3,178.88,7341.0
2020-05-14 14:20:00,178.98,179.23,178.89,179.23,5527.0,178.98,179.23,178.89,179.23,5527.0
2020-05-14 14:25:00,179.22,179.58,178.97,179.08,4772.0,179.22,179.58,178.97,179.08,4772.0
2020-05-14 14:30:00,179.18,179.33,178.6,178.6,5300.0,179.18,179.33,178.6,178.6,5300.0
2020-05-14 14:35:00,178.42,178.85,178.26,178.47,9326.0,178.42,178.85,178.26,178.47,9326.0
2020-05-14 14:40:00,178.5,178.52,178.08,178.46,1900.0,178.5,178.52,178.08,178.46,1900.0
2020-05-14 14:45:00,178.24,178.58,178.24,178.58,2469.0,178.24,178.58,178.24,178.58,2469.0
2020-05-14 14:50:00,178.45,179.18,177.98,177.98,12049.0,178.45,179.18,177.98,177.98,12049.0
2020-05-14 14:55:00,177.88,179.23,177.87,179.08,15963.0,177.88,179.23,177.87,179.08,15963.0
2020-05-14 15:00:00,178.97,179.19,178.72,179.19,3939.0,178.97,179.19,178.72,179.19,3939.0
2020-05-14 15:05:00,179.11,179.5,178.93,179.19,3402.0,179.11,179.5,178.93,179.19,3402.0
2020-05-14 15:10:00,179.3,179.45,178.65,179.11,3640.0,179.3,179.45,178.65,179.11,3640.0
2020-05-14 15:15:00,179.04,179.28,178.69,179.02,4456.0,179.04,179.28,178.69,179.02,4456.0
2020-05-14 15:20:00,179.02,179.72,178.86,179.64,5329.0,179.02,179.72,178.86,179.64,5329.0
2020-05-14 15:25:00,179.64,179.73,179.21,179.64,4831.0,179.64,179.73,179.21,179.64,4831.0
2020-05-14 15:30:00,179.76,180.03,179.58,179.77,5414.0,179.76,180.03,179.58,179.77,5414.0
2020-05-14 15:35:00,179.7,179.93,179.33,179.83,3784.0,179.7,179.93,179.33,179.83,3784.0
2020-05-14 15:40:00,179.81,180.07,179.7,179.97,5475.0,179.81,180.07,179.7,179.97,5475.0
2020-05-14 15:45:00,180.0,180.3,179.84,180.19,10189.0,180.0,180.3,179.84,180.19,10189.0
2020-05-14 15:50:00,180.34,180.65,180.22,180.58,18020.0,180.34,180.65,180.22,180.58,18020.0
2020-05-14 15:55:00,180.52,181.17,180.27,181.17,35654.0,180.52,181.17,180.27,181.17,35654.0
2020-05-15 09:30:00,179.86,180.38,179.32,179.86,4308.0,179.86,180.38,179.32,179.86,4308.0
2020-05-15 09:35:00,179.09,180.33,178.65,179.8,1203.0,179.09,180.33,178.65,179.8,1203.0
2020-05-15 09:40:00,181.0,182.27,180.52,182.27,8025.0,181.0,182.27,180.52,182.27,8025.0
2020-05-15 09:45:00,182.07,183.79,182.07,183.78,11262.0,182.07,183.79,182.07,183.78,11262.0
2020-05-15 09:50:00,183.87,184.63,183.5,184.36,14522.0,183.87,184.63,183.5,184.36,14522.0
2020-05-15 09:55:00,184.11,185.78,184.0,185.39,11158.0,184.11,185.78,184.0,185.39,11158.0
2020-05-15 10:00:00,185.49,185.49,184.61,185.29,16197.0,185.49,185.49,184.61,185.29,16197.0
2020-05-15 10:05:00,184.95,185.66,184.46,185.44,7563.0,184.95,185.66,184.46,185.44,7563.0
2020-05-15 10:10:00,185.45,186.47,185.45,186.17,4547.0,185.45,186.47,185.45,186.17,4547.0
2020-05-15 10:15:00,186.1,186.33,184.76,184.77,4476.0,186.1,186.33,184.76,184.77,4476.0
2020-05-15 10:20:00,184.56,184.56,183.6,183.84,3314.0,184.56,184.56,183.6,183.84,3314.0
2020-05-15 10:25:00,184.0,184.0,182.85,183.87,9323.0,184.0,184.0,182.85,183.87,9323.0
2020-05-15 10:30:00,184.53,186.1,183.95,185.84,8619.0,184.53,186.1,183.95,185.84,8619.0
2020-05-15 10:35:00,185.84,186.72,185.37,186.37,12150.0,185.84,186.72,185.37,186.37,12150.0
2020-05-15 10:40:00,186.14,187.17,185.88,186.91,8705.0,186.14,187.17,185.88,186.91,8705.0
2020-05-15 10:45:00,186.89,187.2,186.57,186.98,5646.0,186.89,187.2,186.57,186.98,5646.0
2020-05-15 10:50:00,186.85,187.17,186.0,186.0,21783.0,186.85,187.17,186.0,186.0,21783.0
2020-05-15 10:55:00,185.77,185.96,185.17,185.7,2117.0,185.77,185.96,185.17,185.7,2117.0
2020-05-15 11:00:00,185.33,185.55,184.56,184.72,6600.0,185.33,185.55,184.56,184.72,6600.0
2020-05-15 11:05:00,184.95,185.67,184.95,185.67,1616.0,184.95,185.67,184.95,185.67,1616.0
2020-05-15 11:10:00,185.86,186.01,185.17,185.17,2445.0,185.86,186.01,185.17,185.17,2445.0
2020-05-15 11:15:00,185.16,185.74,185.16,185.33,5203.0,185.16,185.74,185.16,185.33,5203.0
2020-05-15 11:20:00,185.13,186.18,185.13,185.87,3764.0,185.13,186.18,185.13,185.87,3764.0
2020-05-15 11:25:00,185.88,185.88,185.32,185.48,835.0,185.88,185.88,185.32,185.48,835.0
2020-05-15 11:30:00,185.46,185.63,185.06,185.45,1100.0,185.46,185.63,185.06,185.45,1100.0
2020-05-15 11:35:00,185.28,185.49,185.07,185.49,1600.0,185.28,185.49,185.07,185.49,1600.0
2020-05-15 11:40:00,185.04,185.51,184.84,185.17,3400.0,185.04,185.51,184.84,185.17,3400.0
2020-05-15 11:45:00,184.97,185.19,184.83,184.97,1460.0,184.97,185.19,184.83,184.97,1460.0
2020-05-15 11:50:00,185.08,185.6,184.99,185.21,4652.0,185.08,185.6,184.99,185.21,4652.0
2020-05-15 11:55:00,185.23,186.37,185.23,186.24,2200.0,185.23,186.37,185.23,186.24,2200.0
2020-05-15 12:00:00,186.11,186.32,185.97,186.23,1100.0,186.11,186.32,185.97,186.23,1100.0
2020-05-15 12:05:00,186.34,186.34,186.0,186.23,1914.0,186.34,186.34,186.0,186.23,1914.0
2020-05-15 12:10:00,186.21,186.25,186.08,186.11,711.0,186.21,186.25,186.08,186.11,711.0
2020-05-15 12:15:00,186.08,186.23,185.87,186.23,1815.0,186.08,186.23,185.87,186.23,1815.0
2020-05-15 12:20:00,186.23,186.63,185.97,186.31,3300.0,186.23,186.63,185.97,186.31,3300.0
2020-05-15 12:25:00,186.12,186.38,185.72,185.92,6722.0,186.12,186.38,185.72,185.92,6722.0
2020-05-15 12:30:00,185.83,186.32,185.82,186.32,1300.0,185.83,186.32,185.82,186.32,1300.0
2020-05-15 12:35:00,186.25,186.55,186.11,186.11,3593.0,186.25,186.55,186.11,186.11,3593.0
2020-05-15 12:40:00,186.11,186.51,186.1,186.27,3548.0,186.11,186.51,186.1,186.27,3548.0
2020-05-15 12:45:00,186.16,186.16,185.56,185.82,2640.0,186.16,186.16,185.56,185.82,2640.0
2020-05-15 12:50:00,185.88,186.66,185.88,186.66,2232.0,185.88,186.66,185.88,186.66,2232.0
2020-05-15 12:55:00,186.39,186.63,186.08,186.3,2317.0,186.39,186.63,186.08,186.3,2317.0
2020-05-15 13:00:00,186.44,187.21,186.44,187.19,2121.0,186.44,187.21,186.44,187.19,2121.0
2020-05-15 13:05:00,186.9,187.22,186.77,187.03,1900.0,186.9,187.22,186.77,187.03,1900.0
2020-05-15 13:10:00,186.97,187.47,186.97,187.38,1620.0,186.97,187.47,186.97,187.38,1620.0
2020-05-15 13:15:00,187.31,187.31,186.38,186.38,2037.0,187.31,187.31,186.38,186.38,2037.0
2020-05-15 13:20:00,186.34,186.65,186.24,186.64,2005.0,186.34,186.65,186.24,186.64,2005.0
2020-05-15 13:25:00,186.43,186.72,186.11,186.37,2734.0,186.43,186.72,186.11,186.37,2734.0
2020-05-15 13:30:00,186.41,186.44,186.21,186.4,1330.0,186.41,186.44,186.21,186.4,1330.0
2020-05-15 13:35:00,186.5,186.5,185.78,185.86,2915.0,186.5,186.5,185.78,185.86,2915.0
2020-05-15 13:40:00,186.03,186.11,185.4,185.5,1200.0,186.03,186.11,185.4,185.5,1200.0
2020-05-15 13:45:00,185.3,185.3,184.94,185.0,4839.0,185.3,185.3,184.94,185.0,4839.0
2020-05-15 13:50:00,185.07,185.59,185.07,185.59,900.0,185.07,185.59,185.07,185.59,900.0
2020-05-15 13:55:00,185.53,185.63,185.1,185.1,3077.0,185.53,185.63,185.1,185.1,3077.0
2020-05-15 14:00:00,185.18,185.68,185.18,185.68,3885.0,185.18,185.68,185.18,185.68,3885.0
2020-05-15 14:05:00,185.73,185.73,185.45,185.51,2723.0,185.73,185.73,185.45,185.51,2723.0
2020-05-15 14:10:00,185.51,185.56,185.43,185.43,1900.0,185.51,185.56,185.43,185.43,1900.0
2020-05-15 14:15:00,185.49,185.77,185.49,185.77,2474.0,185.49,185.77,185.49,185.77,2474.0
2020-05-15 14:20:00,185.82,186.25,185.79,186.11,3589.0,185.82,186.25,185.79,186.11,3589.0
2020-05-15 14:25:00,186.08,186.36,185.95,186.33,4437.0,186.08,186.36,185.95,186.33,4437.0
2020-05-15 14:30:00,186.29,186.29,185.83,186.0,1800.0,186.29,186.29,185.83,186.0,1800.0
2020-05-15 14:35:00,185.9,185.9,184.88,184.97,9735.0,185.9,185.9,184.88,184.97,9735.0
2020-05-15 14:40:00,184.86,184.86,184.59,184.67,1770.0,184.86,184.86,184.59,184.67,1770.0
2020-05-15 14:45:00,184.57,184.99,184.55,184.88,4300.0,184.57,184.99,184.55,184.88,4300.0
2020-05-15 14:50:00,184.89,185.09,184.82,185.07,4729.0,184.89,185.09,184.82,185.07,4729.0
2020-05-15 14:55:00,185.04,185.04,184.31,184.31,8101.0,185.04,185.04,184.31,184.31,8101.0
2020-05-15 15:00:00,184.12,184.5,184.1,184.27,4084.0,184.12,184.5,184.1,184.27,4084.0
2020-05-15 15:05:00,184.21,184.55,184.14,184.36,2250.0,184.21,184.55,184.14,184.36,2250.0
2020-05-15 15:10:00,184.35,184.54,184.26,184.54,5000.0,184.35,184.54,184.26,184.54,5000.0
2020-05-15 15:15:00,184.45,184.67,184.26,184.61,4800.0,184.45,184.67,184.26,184.61,4800.0
2020-05-15 15:20:00,184.68,185.09,184.67,184.98,3400.0,184.68,185.09,184.67,184.98,3400.0
2020-05-15 15:25:00,184.94,185.02,184.27,184.38,6979.0,184.94,185.02,184.27,184.38,6979.0
2020-05-15 15:30:00,184.49,184.5,184.04,184.05,6689.0,184.49,184.5,184.04,184.05,6689.0
2020-05-15 15:35:00,184.12,184.36,183.22,183.22,7708.0,184.12,184.36,183.22,183.22,7708.0
2020-05-15 15:40:00,183.33,183.33,183.07,183.16,11505.0,183.33,183.33,183.07,183.16,11505.0
2020-05-15 15:45:00,183.08,183.26,182.65,183.23,21579.0,183.08,183.26,182.65,183.23,21579.0
2020-05-15 15:50:00,183.09,184.13,182.91,183.73,16962.0,183.09,184.13,182.91,183.73,16962.0
2020-05-15 15:55:00,183.73,183.9,183.64,183.66,34173.0,183.73,183.9,183.64,183.66,34173.0
2020-05-18 09:30:00,189.9,189.9,188.07,189.0,13006.0,189.9,189.9,188.07,189.0,13006.0
2020-05-18 09:35:00,189.82,191.7,189.82,191.64,13427.0,189.82,191.7,189.82,191.64,13427.0
2020-05-18 09:40:00,191.89,193.98,191.89,191.97,8647.0,191.89,193.98,191.89,191.97,8647.0
2020-05-18 09:45:00,191.93,192.88,191.35,191.35,5754.0,191.93,192.88,191.35,191.35,5754.0
2020-05-18 09:50:00,191.04,191.87,189.52,189.81,1200.0,191.04,191.87,189.52,189.81,1200.0
2020-05-18 09:55:00,189.91,190.45,189.77,190.09,2624.0,189.91,190.45,189.77,190.09,2624.0
2020-05-18 10:00:00,189.77,190.78,189.77,190.58,5799.0,189.77,190.78,189.77,190.58,5799.0
2020-05-18 10:05:00,190.4,190.45,188.85,188.9,3296.0,190.4,190.45,188.85,188.9,3296.0
2020-05-18 10:10:00,188.67,188.68,187.82,188.31,3351.0,188.67,188.68,187.82,188.31,3351.0
2020-05-18 10:15:00,188.65,189.42,188.61,189.22,2825.0,188.65,189.42,188.61,189.22,2825.0
2020-05-18 10:20:00,189.1,190.36,188.85,190.36,19902.0,189.1,190.36,188.85,190.36,19902.0
2020-05-18 10:25:00,190.18,190.37,189.52,189.83,4400.0,190.18,190.37,189.52,189.83,4400.0
2020-05-18 10:30:00,189.64,189.84,189.25,189.37,2100.0,189.64,189.84,189.25,189.37,2100.0
2020-05-18 10:35:00,188.94,189.46,188.86,189.27,2243.0,188.94,189.46,188.86,189.27,2243.0
2020-05-18 10:40:00,189.37,189.78,188.92,189.3,4714.0,189.37,189.78,188.92,189.3,4714.0
2020-05-18 10:45:00,189.07,189.31,188.67,189.31,4850.0,189.07,189.31,188.67,189.31,4850.0
2020-05-18 10:50:00,189.53,189.53,189.01,189.02,1900.0,189.53,189.53,189.01,189.02,1900.0
2020-05-18 10:55:00,188.99,189.38,188.68,189.38,2600.0,188.99,189.38,188.68,189.38,2600.0
2020-05-18 11:00:00,189.18,189.2,188.58,188.59,2187.0,189.18,189.2,188.58,188.59,2187.0
2020-05-18 11:05:00,188.67,189.35,188.66,189.32,2800.0,188.67,189.35,188.66,189.32,2800.0
2020-05-18 11:10:00,189.31,189.34,189.04,189.34,2700.0,189.31,189.34,189.04,189.34,2700.0
2020-05-18 11:15:00,189.29,189.93,189.15,189.93,2900.0,189.29,189.93,189.15,189.93,2900.0
2020-05-18 11:20:00,190.0,190.3,189.85,190.3,2644.0,190.0,190.3,189.85,190.3,2644.0
2020-05-18 11:25:00,189.94,189.94,189.51,189.51,2200.0,189.94,189.94,189.51,189.51,2200.0
2020-05-18 11:30:00,189.15,189.72,189.14,189.64,2282.0,189.15,189.72,189.14,189.64,2282.0
2020-05-18 11:35:00,189.7,189.92,189.44,189.78,4399.0,189.7,189.92,189.44,189.78,4399.0
2020-05-18 11:40:00,189.96,190.19,189.51,189.52,1500.0,189.96,190.19,189.51,189.52,1500.0
2020-05-18 11:45:00,189.61,190.22,189.61,189.99,4619.0,189.61,190.22,189.61,189.99,4619.0
2020-05-18 11:50:00,189.77,191.33,189.73,191.33,14516.0,189.77,191.33,189.73,191.33,14516.0
2020-05-18 11:55:00,191.33,192.13,191.14,191.93,20492.0,191.33,192.13,191.14,191.93,20492.0
2020-05-18 12:00:00,192.28,192.29,191.45,191.56,4009.0,192.28,192.29,191.45,191.56,4009.0
2020-05-18 12:05:00,191.52,191.69,190.95,191.13,4000.0,191.52,191.69,190.95,191.13,4000.0
2020-05-18 12:10:00,190.99,190.99,190.75,190.76,1254.0,190.99,190.99,190.75,190.76,1254.0
2020-05-18 12:15:00,190.83,190.83,189.98,189.98,1800.0,190.83,190.83,189.98,189.98,1800.0
2020-05-18 12:20:00,189.84,190.43,189.78,190.43,1126.0,189.84,190.43,189.78,190.43,1126.0
2020-05-18 12:25:00,190.45,190.55,190.05,190.39,1600.0,190.45,190.55,190.05,190.39,1600.0
2020-05-18 12:30:00,190.49,190.49,190.08,190.33,1534.0,190.49,190.49,190.08,190.33,1534.0
2020-05-18 12:35:00,190.3,190.41,190.0,190.2,3310.0,190.3,190.41,190.0,190.2,3310.0
2020-05-18 12:40:00,190.02,190.03,189.5,189.66,1659.0,190.02,190.03,189.5,189.66,1659.0
2020-05-18 12:45:00,189.24,189.26,188.96,189.01,1319.0,189.24,189.26,188.96,189.01,1319.0
2020-05-18 12:50:00,189.03,189.16,188.31,188.37,3500.0,189.03,189.16,188.31,188.37,3500.0
2020-05-18 12:55:00,188.36,188.61,188.35,188.41,2600.0,188.36,188.61,188.35,188.41,2600.0
2020-05-18 13:00:00,188.3,188.82,188.29,188.54,2236.0,188.3,188.82,188.29,188.54,2236.0
2020-05-18 13:05:00,188.58,188.85,188.46,188.58,1600.0,188.58,188.85,188.46,188.58,1600.0
2020-05-18 13:10:00,188.75,189.0,188.74,188.91,1300.0,188.75,189.0,188.74,188.91,1300.0
2020-05-18 13:15:00,189.06,189.34,188.9,189.34,1259.0,189.06,189.34,188.9,189.34,1259.0
2020-05-18 13:20:00,189.28,189.44,189.28,189.29,500.0,189.28,189.44,189.28,189.29,500.0
2020-05-18 13:25:00,189.36,189.55,189.35,189.44,800.0,189.36,189.55,189.35,189.44,800.0
2020-05-18 13:30:00,189.37,189.64,189.02,189.02,2107.0,189.37,189.64,189.02,189.02,2107.0
2020-05-18 13:35:00,188.91,189.27,188.91,189.17,700.0,188.91,189.27,188.91,189.17,700.0
2020-05-18 13:40:00,189.27,189.27,186.38,187.34,15998.0,189.27,189.27,186.38,187.34,15998.0
2020-05-18 13:45:00,187.22,187.59,187.19,187.59,1510.0,187.22,187.59,187.19,187.59,1510.0
2020-05-18 13:50:00,187.34,187.34,186.85,186.85,1167.0,187.34,187.34,186.85,186.85,1167.0
2020-05-18 13:55:00,186.85,186.97,186.85,186.91,700.0,186.85,186.97,186.85,186.91,700.0
2020-05-18 14:00:00,187.05,187.43,186.95,187.01,1603.0,187.05,187.43,186.95,187.01,1603.0
2020-05-18 14:05:00,187.19,187.19,186.95,187.05,900.0,187.19,187.19,186.95,187.05,900.0
2020-05-18 14:10:00,186.99,187.0,186.9,186.95,1606.0,186.99,187.0,186.9,186.95,1606.0
2020-05-18 14:15:00,187.17,187.17,186.89,186.97,1500.0,187.17,187.17,186.89,186.97,1500.0
2020-05-18 14:20:00,186.85,187.12,186.8,187.02,2205.0,186.85,187.12,186.8,187.02,2205.0
2020-05-18 14:25:00,187.01,187.01,187.01,187.01,283.0,187.01,187.01,187.01,187.01,283.0
2020-05-18 14:30:00,187.5,187.53,187.46,187.48,500.0,187.5,187.53,187.46,187.48,500.0
2020-05-18 14:35:00,187.47,187.47,187.23,187.24,1310.0,187.47,187.47,187.23,187.24,1310.0
2020-05-18 14:40:00,187.23,187.74,187.18,187.74,3103.0,187.23,187.74,187.18,187.74,3103.0
2020-05-18 14:45:00,187.65,188.0,187.6,187.6,7200.0,187.65,188.0,187.6,187.6,7200.0
2020-05-18 14:50:00,187.41,187.41,186.72,187.05,2048.0,187.41,187.41,186.72,187.05,2048.0
2020-05-18 14:55:00,187.11,187.61,187.1,187.6,809.0,187.11,187.61,187.1,187.6,809.0
2020-05-18 15:00:00,187.45,187.79,187.3,187.3,3073.0,187.45,187.79,187.3,187.3,3073.0
2020-05-18 15:05:00,187.29,187.29,186.99,186.99,1500.0,187.29,187.29,186.99,186.99,1500.0
2020-05-18 15:10:00,187.09,187.28,186.81,187.2,5349.0,187.09,187.28,186.81,187.2,5349.0
2020-05-18 15:15:00,187.33,187.44,186.89,187.11,3301.0,187.33,187.44,186.89,187.11,3301.0
2020-05-18 15:20:00,187.09,187.21,186.97,187.21,3200.0,187.09,187.21,186.97,187.21,3200.0
2020-05-18 15:25:00,187.09,187.41,187.07,187.33,2456.0,187.09,187.41,187.07,187.33,2456.0
2020-05-18 15:30:00,187.43,187.79,187.43,187.77,5000.0,187.43,187.79,187.43,187.77,5000.0
2020-05-18 15:35:00,187.86,188.29,187.81,188.2,9784.0,187.86,188.29,187.81,188.2,9784.0
2020-05-18 15:40:00,188.16,188.38,187.8,188.03,7386.0,188.16,188.38,187.8,188.03,7386.0
2020-05-18 15:45:00,188.0,188.17,187.81,187.95,5500.0,188.0,188.17,187.81,187.95,5500.0
2020-05-18 15:50:00,187.96,188.15,187.75,188.11,15245.0,187.96,188.15,187.75,188.11,15245.0
2020-05-18 15:55:00,188.1,188.16,187.82,188.02,32273.0,188.1,188.16,187.82,188.02,32273.0
2020-05-19 09:30:00,187.65,189.5,187.65,188.52,4614.0,187.65,189.5,187.65,188.52,4614.0
2020-05-19 09:35:00,188.52,190.58,188.52,190.19,4877.0,188.52,190.58,188.52,190.19,4877.0
2020-05-19 09:40:00,190.68,190.68,188.73,188.96,1422.0,190.68,190.68,188.73,188.96,1422.0
2020-05-19 09:45:00,188.13,189.57,188.13,189.57,500.0,188.13,189.57,188.13,189.57,500.0
2020-05-19 09:50:00,188.67,190.33,188.67,189.98,3200.0,188.67,190.33,188.67,189.98,3200.0
2020-05-19 09:55:00,190.23,191.15,190.19,190.89,4325.0,190.23,191.15,190.19,190.89,4325.0
2020-05-19 10:00:00,190.97,191.76,190.83,191.0,1599.0,190.97,191.76,190.83,191.0,1599.0
2020-05-19 10:05:00,191.6,191.79,190.91,191.25,1700.0,191.6,191.79,190.91,191.25,1700.0
2020-05-19 10:10:00,191.03,191.69,190.66,191.67,1737.0,191.03,191.69,190.66,191.67,1737.0
2020-05-19 10:15:00,191.11,191.29,190.53,190.9,2000.0,191.11,191.29,190.53,190.9,2000.0
2020-05-19 10:20:00,190.86,190.9,190.53,190.9,500.0,190.86,190.9,190.53,190.9,500.0
2020-05-19 10:25:00,190.93,190.98,190.21,190.56,3840.0,190.93,190.98,190.21,190.56,3840.0
2020-05-19 10:30:00,190.73,190.9,190.61,190.73,1784.0,190.73,190.9,190.61,190.73,1784.0
2020-05-19 10:35:00,190.76,190.92,190.18,190.35,1869.0,190.76,190.92,190.18,190.35,1869.0
2020-05-19 10:40:00,190.11,190.12,189.67,190.0,5559.0,190.11,190.12,189.67,190.0,5559.0
2020-05-19 10:45:00,190.6,191.85,190.6,190.96,2540.0,190.6,191.85,190.6,190.96,2540.0
2020-05-19 10:50:00,191.1,191.66,191.06,191.55,1300.0,191.1,191.66,191.06,191.55,1300.0
2020-05-19 10:55:00,191.61,191.65,191.37,191.44,1121.0,191.61,191.65,191.37,191.44,1121.0
2020-05-19 11:00:00,191.12,191.85,191.0,191.18,1700.0,191.12,191.85,191.0,191.18,1700.0
2020-05-19 11:05:00,191.01,191.7,190.78,191.63,1910.0,191.01,191.7,190.78,191.63,1910.0
2020-05-19 11:10:00,191.59,191.82,191.59,191.82,500.0,191.59,191.82,191.59,191.82,500.0
2020-05-19 11:15:00,191.78,192.15,191.78,192.08,2900.0,191.78,192.15,191.78,192.08,2900.0
2020-05-19 11:20:00,191.94,192.08,191.5,191.99,2401.0,191.94,192.08,191.5,191.99,2401.0
2020-05-19 11:25:00,191.99,192.01,191.42,191.78,2025.0,191.99,192.01,191.42,191.78,2025.0
2020-05-19 11:30:00,192.03,192.14,191.28,191.37,2846.0,192.03,192.14,191.28,191.37,2846.0
2020-05-19 11:35:00,191.42,191.54,191.15,191.23,1354.0,191.42,191.54,191.15,191.23,1354.0
2020-05-19 11:40:00,191.4,191.7,191.36,191.43,2503.0,191.4,191.7,191.36,191.43,2503.0
2020-05-19 11:45:00,191.56,191.87,191.36,191.78,2000.0,191.56,191.87,191.36,191.78,2000.0
2020-05-19 11:50:00,191.61,191.67,191.5,191.52,1900.0,191.61,191.67,191.5,191.52,1900.0
2020-05-19 11:55:00,191.5,191.53,191.14,191.28,5300.0,191.5,191.53,191.14,191.28,5300.0
2020-05-19 12:00:00,191.55,191.55,191.19,191.42,3131.0,191.55,191.55,191.19,191.42,3131.0
2020-05-19 12:05:00,191.4,191.58,191.22,191.46,2200.0,191.4,191.58,191.22,191.46,2200.0
2020-05-19 12:10:00,191.5,191.5,191.29,191.37,900.0,191.5,191.5,191.29,191.37,900.0
2020-05-19 12:15:00,191.1,191.29,190.7,190.73,1950.0,191.1,191.29,190.7,190.73,1950.0
2020-05-19 12:20:00,190.89,191.11,190.89,191.08,1755.0,190.89,191.11,190.89,191.08,1755.0
2020-05-19 12:25:00,191.02,191.25,191.01,191.23,1500.0,191.02,191.25,191.01,191.23,1500.0
2020-05-19 12:30:00,191.21,191.32,190.83,191.11,1700.0,191.21,191.32,190.83,191.11,1700.0
2020-05-19 12:35:00,190.98,191.15,190.75,190.79,8494.0,190.98,191.15,190.75,190.79,8494.0
2020-05-19 12:40:00,190.8,191.46,190.8,191.37,1170.0,190.8,191.46,190.8,191.37,1170.0
2020-05-19 12:45:00,191.26,191.59,191.26,191.58,700.0,191.26,191.59,191.26,191.58,700.0
2020-05-19 12:50:00,191.64,191.75,191.56,191.61,1300.0,191.64,191.75,191.56,191.61,1300.0
2020-05-19 12:55:00,191.65,191.71,191.37,191.37,1499.0,191.65,191.71,191.37,191.37,1499.0
2020-05-19 13:00:00,191.24,191.29,191.23,191.29,300.0,191.24,191.29,191.23,191.29,300.0
2020-05-19 13:05:00,191.29,191.5,191.25,191.5,1200.0,191.29,191.5,191.25,191.5,1200.0
2020-05-19 13:10:00,191.33,191.65,191.13,191.65,5300.0,191.33,191.65,191.13,191.65,5300.0
2020-05-19 13:15:00,191.61,192.36,191.61,192.3,3405.0,191.61,192.36,191.61,192.3,3405.0
2020-05-19 13:20:00,192.4,192.67,192.4,192.64,1620.0,192.4,192.67,192.4,192.64,1620.0
2020-05-19 13:25:00,192.64,192.88,192.6,192.6,3610.0,192.64,192.88,192.6,192.6,3610.0
2020-05-19 13:30:00,192.6,192.75,192.58,192.75,3431.0,192.6,192.75,192.58,192.75,3431.0
2020-05-19 13:35:00,192.74,192.74,192.62,192.71,1124.0,192.74,192.74,192.62,192.71,1124.0
2020-05-19 13:40:00,192.84,192.89,192.7,192.74,4500.0,192.84,192.89,192.7,192.74,4500.0
2020-05-19 13:45:00,192.68,192.89,192.43,192.89,3724.0,192.68,192.89,192.43,192.89,3724.0
2020-05-19 13:50:00,192.88,192.89,192.75,192.89,1340.0,192.88,192.89,192.75,192.89,1340.0
2020-05-19 13:55:00,192.65,192.89,192.65,192.75,1670.0,192.65,192.89,192.65,192.75,1670.0
2020-05-19 14:00:00,192.75,192.8,192.5,192.8,3500.0,192.75,192.8,192.5,192.8,3500.0
2020-05-19 14:05:00,192.89,193.21,192.81,193.21,5095.0,192.89,193.21,192.81,193.21,5095.0
2020-05-19 14:10:00,193.35,193.84,193.35,193.63,7662.0,193.35,193.84,193.35,193.63,7662.0
2020-05-19 14:15:00,193.61,193.85,193.61,193.73,1100.0,193.61,193.85,193.61,193.73,1100.0
2020-05-19 14:20:00,193.7,193.87,193.7,193.83,2152.0,193.7,193.87,193.7,193.83,2152.0
2020-05-19 14:25:00,193.75,193.75,193.36,193.38,2500.0,193.75,193.75,193.36,193.38,2500.0
2020-05-19 14:30:00,193.27,193.43,192.87,193.09,3000.0,193.27,193.43,192.87,193.09,3000.0
2020-05-19 14:35:00,193.1,193.28,193.1,193.22,1201.0,193.1,193.28,193.1,193.22,1201.0
2020-05-19 14:40:00,193.12,193.26,193.02,193.25,1700.0,193.12,193.26,193.02,193.25,1700.0
2020-05-19 14:45:00,193.16,193.5,193.03,193.48,14720.0,193.16,193.5,193.03,193.48,14720.0
2020-05-19 14:50:00,193.37,193.54,192.87,192.9,22413.0,193.37,193.54,192.87,192.9,22413.0
2020-05-19 14:55:00,192.79,192.89,191.01,191.08,4099.0,192.79,192.89,191.01,191.08,4099.0
2020-05-19 15:00:00,191.11,191.85,190.83,191.0,7200.0,191.11,191.85,190.83,191.0,7200.0
2020-05-19 15:05:00,190.83,191.0,190.73,190.85,5602.0,190.83,191.0,190.73,190.85,5602.0
2020-05-19 15:10:00,190.84,191.48,190.61,190.99,10127.0,190.84,191.48,190.61,190.99,10127.0
2020-05-19 15:15:00,190.99,191.15,190.7,191.07,7606.0,190.99,191.15,190.7,191.07,7606.0
2020-05-19 15:20:00,191.13,191.68,191.01,191.6,8000.0,191.13,191.68,191.01,191.6,8000.0
2020-05-19 15:25:00,191.67,191.71,191.17,191.28,6358.0,191.67,191.71,191.17,191.28,6358.0
2020-05-19 15:30:00,191.28,191.39,190.79,190.8,9839.0,191.28,191.39,190.79,190.8,9839.0
2020-05-19 15:35:00,190.8,190.89,190.25,190.75,11000.0,190.8,190.89,190.25,190.75,11000.0
2020-05-19 15:40:00,190.75,190.78,190.5,190.5,5307.0,190.75,190.78,190.5,190.5,5307.0
2020-05-19 15:45:00,190.42,190.8,190.21,190.52,6913.0,190.42,190.8,190.21,190.52,6913.0
2020-05-19 15:50:00,190.54,190.54,189.28,189.28,8249.0,190.54,190.54,189.28,189.28,8249.0
2020-05-19 15:55:00,189.22,189.68,188.55,188.66,19730.0,189.22,189.68,188.55,188.66,19730.0
2020-05-20 09:30:00,192.0,192.95,190.12,192.95,6404.0,192.0,192.95,190.12,192.95,6404.0
2020-05-20 09:35:00,191.38,193.87,191.37,192.12,3489.0,191.38,193.87,191.37,192.12,3489.0
2020-05-20 09:40:00,193.03,193.04,192.64,192.87,800.0,193.03,193.04,192.64,192.87,800.0
2020-05-20 09:45:00,193.37,194.5,192.76,194.25,6676.0,193.37,194.5,192.76,194.25,6676.0
2020-05-20 09:50:00,194.39,194.39,193.73,193.82,2050.0,194.39,194.39,193.73,193.82,2050.0
2020-05-20 09:55:00,194.9,194.94,194.21,194.76,3289.0,194.9,194.94,194.21,194.76,3289.0
2020-05-20 10:00:00,194.58,195.18,194.34,194.65,7049.0,194.58,195.18,194.34,194.65,7049.0
2020-05-20 10:05:00,194.03,194.24,193.85,193.99,1592.0,194.03,194.24,193.85,193.99,1592.0
2020-05-20 10:10:00,194.19,194.5,193.86,194.17,6572.0,194.19,194.5,193.86,194.17,6572.0
2020-05-20 10:15:00,194.21,194.54,194.0,194.07,2502.0,194.21,194.54,194.0,194.07,2502.0
2020-05-20 10:20:00,194.17,194.5,193.72,194.49,6155.0,194.17,194.5,193.72,194.49,6155.0
2020-05-20 10:25:00,194.22,194.22,193.55,193.83,1177.0,194.22,194.22,193.55,193.83,1177.0
2020-05-20 10:30:00,193.84,194.07,193.83,194.07,205.0,193.84,194.07,193.83,194.07,205.0
2020-05-20 10:35:00,193.94,194.33,193.47,194.28,4275.0,193.94,194.33,193.47,194.28,4275.0
2020-05-20 10:40:00,194.45,194.45,194.03,194.03,4964.0,194.45,194.45,194.03,194.03,4964.0
2020-05-20 10:45:00,194.04,194.21,193.77,193.78,445.0,194.04,194.21,193.77,193.78,445.0
2020-05-20 10:50:00,193.78,193.93,193.41,193.41,1390.0,193.78,193.93,193.41,193.41,1390.0
2020-05-20 10:55:00,193.23,193.23,193.06,193.06,300.0,193.23,193.23,193.06,193.06,300.0
2020-05-20 11:00:00,192.92,193.45,192.91,193.02,1173.0,192.92,193.45,192.91,193.02,1173.0
2020-05-20 11:05:00,193.09,193.14,192.89,193.14,638.0,193.09,193.14,192.89,193.14,638.0
2020-05-20 11:10:00,193.21,193.21,192.51,192.96,2264.0,193.21,193.21,192.51,192.96,2264.0
2020-05-20 11:15:00,192.96,193.05,192.73,193.05,1400.0,192.96,193.05,192.73,193.05,1400.0
2020-05-20 11:20:00,193.05,193.25,193.04,193.23,1322.0,193.05,193.25,193.04,193.23,1322.0
2020-05-20 11:25:00,193.23,193.86,193.22,193.62,1436.0,193.23,193.86,193.22,193.62,1436.0
2020-05-20 11:30:00,193.41,193.61,193.16,193.22,1734.0,193.41,193.61,193.16,193.22,1734.0
2020-05-20 11:35:00,193.22,193.41,192.96,193.17,2078.0,193.22,193.41,192.96,193.17,2078.0
2020-05-20 11:40:00,193.17,193.5,193.16,193.36,1250.0,193.17,193.5,193.16,193.36,1250.0
2020-05-20 11:45:00,192.92,193.14,192.92,193.13,1067.0,192.92,193.14,192.92,193.13,1067.0
2020-05-20 11:50:00,193.27,193.45,192.81,192.81,2183.0,193.27,193.45,192.81,192.81,2183.0
2020-05-20 11:55:00,192.76,192.76,192.55,192.56,475.0,192.76,192.76,192.55,192.56,475.0
2020-05-20 12:00:00,192.77,192.77,192.03,192.03,700.0,192.77,192.77,192.03,192.03,700.0
2020-05-20 12:05:00,191.85,192.16,191.84,191.84,1052.0,191.85,192.16,191.84,191.84,1052.0
2020-05-20 12:10:00,191.27,191.53,191.27,191.3,424.0,191.27,191.53,191.27,191.3,424.0
2020-05-20 12:15:00,191.33,191.49,191.0,191.0,1500.0,191.33,191.49,191.0,191.0,1500.0
2020-05-20 12:20:00,190.7,190.7,190.35,190.35,893.0,190.7,190.7,190.35,190.35,893.0
2020-05-20 12:25:00,190.51,190.97,190.51,190.68,1711.0,190.51,190.97,190.51,190.68,1711.0
2020-05-20 12:30:00,190.84,190.84,190.84,190.84,149.0,190.84,190.84,190.84,190.84,149.0
2020-05-20 12:35:00,190.3,190.44,190.01,190.29,1109.0,190.3,190.44,190.01,190.29,1109.0
2020-05-20 12:40:00,190.18,190.18,189.41,189.44,3700.0,190.18,190.18,189.41,189.44,3700.0
2020-05-20 12:45:00,189.28,189.52,188.96,189.32,1783.0,189.28,189.52,188.96,189.32,1783.0
2020-05-20 12:50:00,189.18,190.12,189.17,189.68,3450.0,189.18,190.12,189.17,189.68,3450.0
2020-05-20 12:55:00,189.82,190.62,189.82,190.55,1497.0,189.82,190.62,189.82,190.55,1497.0
2020-05-20 13:00:00,190.82,191.04,190.49,190.94,2800.0,190.82,191.04,190.49,190.94,2800.0
2020-05-20 13:05:00,190.78,190.78,190.61,190.62,1355.0,190.78,190.78,190.61,190.62,1355.0
2020-05-20 13:10:00,190.67,191.09,190.61,191.02,1934.0,190.67,191.09,190.61,191.02,1934.0
2020-05-20 13:15:00,191.18,191.18,191.18,191.18,100.0,191.18,191.18,191.18,191.18,100.0
2020-05-20 13:20:00,190.97,190.97,190.66,190.66,600.0,190.97,190.97,190.66,190.66,600.0
2020-05-20 13:25:00,190.45,190.47,190.26,190.44,800.0,190.45,190.47,190.26,190.44,800.0
2020-05-20 13:30:00,190.6,190.61,190.17,190.28,1575.0,190.6,190.61,190.17,190.28,1575.0
2020-05-20 13:35:00,190.36,190.78,190.34,190.78,1400.0,190.36,190.78,190.34,190.78,1400.0
2020-05-20 13:40:00,190.89,190.94,190.84,190.88,1113.0,190.89,190.94,190.84,190.88,1113.0
2020-05-20 13:45:00,191.05,191.19,190.91,191.19,1356.0,191.05,191.19,190.91,191.19,1356.0
2020-05-20 13:50:00,191.3,191.31,190.57,190.61,1200.0,191.3,191.31,190.57,190.61,1200.0
2020-05-20 13:55:00,190.69,190.69,190.24,190.24,600.0,190.69,190.69,190.24,190.24,600.0
2020-05-20 14:00:00,190.01,190.24,189.98,190.24,700.0,190.01,190.24,189.98,190.24,700.0
2020-05-20 14:05:00,190.37,190.67,190.32,190.32,1100.0,190.37,190.67,190.32,190.32,1100.0
2020-05-20 14:10:00,190.15,190.3,190.12,190.28,800.0,190.15,190.3,190.12,190.28,800.0
2020-05-20 14:15:00,190.13,190.16,189.9,190.16,2411.0,190.13,190.16,189.9,190.16,2411.0
2020-05-20 14:20:00,189.86,190.22,189.86,189.96,1400.0,189.86,190.22,189.86,189.96,1400.0
2020-05-20 14:25:00,189.94,189.94,189.34,189.49,1000.0,189.94,189.94,189.34,189.49,1000.0
2020-05-20 14:30:00,189.34,189.6,189.26,189.56,1723.0,189.34,189.6,189.26,189.56,1723.0
2020-05-20 14:35:00,189.77,189.8,189.64,189.65,652.0,189.77,189.8,189.64,189.65,652.0
2020-05-20 14:40:00,189.66,189.74,189.33,189.66,1400.0,189.66,189.74,189.33,189.66,1400.0
2020-05-20 14:45:00,189.62,189.93,189.53,189.93,547.0,189.62,189.93,189.53,189.93,547.0
2020-05-20 14:50:00,190.1,190.39,189.91,190.39,4842.0,190.1,190.39,189.91,190.39,4842.0
2020-05-20 14:55:00,190.42,190.84,190.42,190.73,11400.0,190.42,190.84,190.42,190.73,11400.0
2020-05-20 15:00:00,190.64,190.79,190.57,190.57,1490.0,190.64,190.79,190.57,190.57,1490.0
2020-05-20 15:05:00,190.65,190.78,190.45,190.46,901.0,190.65,190.78,190.45,190.46,901.0
2020-05-20 15:10:00,190.53,190.64,190.09,190.26,1300.0,190.53,190.64,190.09,190.26,1300.0
2020-05-20 15:15:00,190.55,190.68,190.43,190.56,1300.0,190.55,190.68,190.43,190.56,1300.0
2020-05-20 15:20:00,190.59,190.87,190.59,190.79,2830.0,190.59,190.87,190.59,190.79,2830.0
2020-05-20 15:25:00,190.76,190.86,190.28,190.58,2569.0,190.76,190.86,190.28,190.58,2569.0
2020-05-20 15:30:00,190.51,190.65,190.28,190.32,3146.0,190.51,190.65,190.28,190.32,3146.0
2020-05-20 15:35:00,190.38,190.56,190.29,190.53,4206.0,190.38,190.56,190.29,190.53,4206.0
2020-05-20 15:40:00,190.48,190.71,190.43,190.67,2490.0,190.48,190.71,190.43,190.67,2490.0
2020-05-20 15:45:00,190.67,190.86,190.04,190.1,5146.0,190.67,190.86,190.04,190.1,5146.0
2020-05-20 15:50:00,190.19,190.67,190.0,190.57,6001.0,190.19,190.67,190.0,190.57,6001.0
2020-05-20 15:55:00,190.65,190.92,190.21,190.81,20225.0,190.65,190.92,190.21,190.81,20225.0
2020-05-21 09:30:00,190.94,191.35,188.91,190.5,3696.0,190.94,191.35,188.91,190.5,3696.0
2020-05-21 09:35:00,190.58,191.5,190.52,191.2,3003.0,190.58,191.5,190.52,191.2,3003.0
2020-05-21 09:40:00,191.1,192.33,191.1,191.94,4345.0,191.1,192.33,191.1,191.94,4345.0
2020-05-21 09:45:00,191.36,191.59,190.19,190.19,500.0,191.36,191.59,190.19,190.19,500.0
2020-05-21 09:50:00,190.14,191.32,189.7,189.7,1100.0,190.14,191.32,189.7,189.7,1100.0
2020-05-21 09:55:00,189.91,190.08,189.38,190.08,1600.0,189.91,190.08,189.38,190.08,1600.0
2020-05-21 10:00:00,190.98,191.24,190.35,190.35,1540.0,190.98,191.24,190.35,190.35,1540.0
2020-05-21 10:05:00,190.05,190.39,189.8,190.03,2017.0,190.05,190.39,189.8,190.03,2017.0
2020-05-21 10:10:00,190.18,190.18,190.18,190.18,100.0,190.18,190.18,190.18,190.18,100.0
2020-05-21 10:15:00,190.55,191.25,190.55,191.25,800.0,190.55,191.25,190.55,191.25,800.0
2020-05-21 10:20:00,191.17,191.46,190.74,191.26,3000.0,191.17,191.46,190.74,191.26,3000.0
2020-05-21 10:25:00,191.86,191.86,191.25,191.3,900.0,191.86,191.86,191.25,191.3,900.0
2020-05-21 10:30:00,191.08,191.08,190.37,190.78,1962.0,191.08,191.08,190.37,190.78,1962.0
2020-05-21 10:35:00,190.76,190.81,189.62,189.8,3016.0,190.76,190.81,189.62,189.8,3016.0
2020-05-21 10:40:00,189.87,190.23,189.81,189.92,2137.0,189.87,190.23,189.81,189.92,2137.0
2020-05-21 10:45:00,190.5,190.5,189.55,189.85,2100.0,190.5,190.5,189.55,189.85,2100.0
2020-05-21 10:50:00,189.9,190.61,189.9,190.37,1900.0,189.9,190.61,189.9,190.37,1900.0
2020-05-21 10:55:00,190.59,190.65,190.59,190.61,700.0,190.59,190.65,190.59,190.61,700.0
2020-05-21 11:00:00,190.36,190.42,189.4,189.4,2645.0,190.36,190.42,189.4,189.4,2645.0
2020-05-21 11:05:00,188.99,189.0,188.07,188.58,1350.0,188.99,189.0,188.07,188.58,1350.0
2020-05-21 11:10:00,188.79,188.87,188.5,188.85,4421.0,188.79,188.87,188.5,188.85,4421.0
2020-05-21 11:15:00,188.61,188.65,188.2,188.23,1950.0,188.61,188.65,188.2,188.23,1950.0
2020-05-21 11:20:00,188.4,188.92,188.18,188.18,1800.0,188.4,188.92,188.18,188.18,1800.0
2020-05-21 11:25:00,188.11,188.43,187.88,188.43,1900.0,188.11,188.43,187.88,188.43,1900.0
2020-05-21 11:30:00,188.43,189.22,188.43,189.0,8700.0,188.43,189.22,188.43,189.0,8700.0
2020-05-21 11:35:00,189.01,189.29,188.98,189.12,4385.0,189.01,189.29,188.98,189.12,4385.0
2020-05-21 11:40:00,189.12,189.25,188.53,188.66,3358.0,189.12,189.25,188.53,188.66,3358.0
2020-05-21 11:45:00,188.72,188.74,188.5,188.5,1801.0,188.72,188.74,188.5,188.5,1801.0
2020-05-21 11:50:00,188.74,189.51,188.74,189.5,1700.0,188.74,189.51,188.74,189.5,1700.0
2020-05-21 11:55:00,189.26,189.26,188.87,189.06,1003.0,189.26,189.26,188.87,189.06,1003.0
2020-05-21 12:00:00,189.18,189.52,189.18,189.48,1999.0,189.18,189.52,189.18,189.48,1999.0
2020-05-21 12:05:00,189.35,189.65,189.34,189.53,2800.0,189.35,189.65,189.34,189.53,2800.0
2020-05-21 12:10:00,189.81,189.81,189.22,189.45,4300.0,189.81,189.81,189.22,189.45,4300.0
2020-05-21 12:15:00,189.48,189.63,189.43,189.44,1000.0,189.48,189.63,189.43,189.44,1000.0
2020-05-21 12:20:00,189.58,189.58,189.16,189.31,1500.0,189.58,189.58,189.16,189.31,1500.0
2020-05-21 12:25:00,189.16,189.71,189.16,189.23,4005.0,189.16,189.71,189.16,189.23,4005.0
2020-05-21 12:30:00,189.29,189.3,189.06,189.06,1609.0,189.29,189.3,189.06,189.06,1609.0
2020-05-21 12:35:00,189.16,189.17,188.79,188.91,2400.0,189.16,189.17,188.79,188.91,2400.0
2020-05-21 12:40:00,189.03,189.31,188.82,188.82,3100.0,189.03,189.31,188.82,188.82,3100.0
2020-05-21 12:45:00,188.96,189.39,188.96,189.35,2500.0,188.96,189.39,188.96,189.35,2500.0
2020-05-21 12:50:00,189.52,189.69,189.18,189.29,1004.0,189.52,189.69,189.18,189.29,1004.0
2020-05-21 12:55:00,189.07,189.07,189.06,189.06,200.0,189.07,189.07,189.06,189.06,200.0
2020-05-21 13:00:00,189.14,189.14,188.57,188.95,1001.0,189.14,189.14,188.57,188.95,1001.0
2020-05-21 13:05:00,189.23,189.61,189.17,189.54,1000.0,189.23,189.61,189.17,189.54,1000.0
2020-05-21 13:10:00,189.72,190.0,189.62,189.9,1116.0,189.72,190.0,189.62,189.9,1116.0
2020-05-21 13:15:00,189.9,190.49,189.89,190.43,1800.0,189.9,190.49,189.89,190.43,1800.0
2020-05-21 13:20:00,190.35,190.92,190.35,190.91,2301.0,190.35,190.92,190.35,190.91,2301.0
2020-05-21 13:25:00,191.08,191.29,190.98,191.12,1570.0,191.08,191.29,190.98,191.12,1570.0
2020-05-21 13:30:00,191.26,191.79,191.18,191.61,1700.0,191.26,191.79,191.18,191.61,1700.0
2020-05-21 13:35:00,191.96,192.03,191.47,192.03,900.0,191.96,192.03,191.47,192.03,900.0
2020-05-21 13:40:00,191.93,191.93,191.8,191.9,904.0,191.93,191.93,191.8,191.9,904.0
2020-05-21 13:45:00,192.24,192.71,192.24,192.7,1930.0,192.24,192.71,192.24,192.7,1930.0
2020-05-21 13:50:00,192.83,192.83,192.58,192.59,300.0,192.83,192.83,192.58,192.59,300.0
2020-05-21 13:55:00,192.65,192.65,192.39,192.46,1212.0,192.65,192.65,192.39,192.46,1212.0
2020-05-21 14:00:00,192.35,192.76,192.28,192.76,2009.0,192.35,192.76,192.28,192.76,2009.0
2020-05-21 14:05:00,192.6,192.68,191.91,192.07,1101.0,192.6,192.68,191.91,192.07,1101.0
2020-05-21 14:10:00,192.27,192.34,192.05,192.06,600.0,192.27,192.34,192.05,192.06,600.0
2020-05-21 14:15:00,192.13,192.15,191.89,192.14,800.0,192.13,192.15,191.89,192.14,800.0
2020-05-21 14:20:00,192.04,192.26,192.04,192.25,500.0,192.04,192.26,192.04,192.25,500.0
2020-05-21 14:25:00,192.16,192.16,191.86,192.05,2100.0,192.16,192.16,191.86,192.05,2100.0
2020-05-21 14:30:00,191.93,191.94,191.26,191.27,700.0,191.93,191.94,191.26,191.27,700.0
2020-05-21 14:35:00,191.02,191.14,190.68,190.8,2005.0,191.02,191.14,190.68,190.8,2005.0
2020-05-21 14:40:00,190.88,191.5,190.88,191.48,1154.0,190.88,191.5,190.88,191.48,1154.0
2020-05-21 14:45:00,191.35,191.35,191.05,191.13,1135.0,191.35,191.35,191.05,191.13,1135.0
2020-05-21 14:50:00,191.23,191.23,190.94,190.95,500.0,191.23,191.23,190.94,190.95,500.0
2020-05-21 14:55:00,191.02,191.61,191.02,191.44,1400.0,191.02,191.61,191.02,191.44,1400.0
2020-05-21 15:00:00,191.52,191.95,191.41,191.58,2107.0,191.52,191.95,191.41,191.58,2107.0
2020-05-21 15:05:00,191.84,192.48,191.79,192.37,3604.0,191.84,192.48,191.79,192.37,3604.0
2020-05-21 15:10:00,192.27,192.31,191.59,191.92,1704.0,192.27,192.31,191.59,191.92,1704.0
2020-05-21 15:15:00,192.03,192.31,191.93,192.31,2900.0,192.03,192.31,191.93,192.31,2900.0
2020-05-21 15:20:00,192.15,192.24,192.04,192.2,1700.0,192.15,192.24,192.04,192.2,1700.0
2020-05-21 15:25:00,192.14,192.14,191.83,191.9,1504.0,192.14,192.14,191.83,191.9,1504.0
2020-05-21 15:30:00,191.88,191.88,191.44,191.71,2600.0,191.88,191.88,191.44,191.71,2600.0
2020-05-21 15:35:00,191.54,191.61,191.4,191.61,1800.0,191.54,191.61,191.4,191.61,1800.0
2020-05-21 15:40:00,191.59,191.73,191.11,191.47,5165.0,191.59,191.73,191.11,191.47,5165.0
2020-05-21 15:45:00,191.54,191.83,191.47,191.64,4500.0,191.54,191.83,191.47,191.64,4500.0
2020-05-21 15:50:00,191.76,191.84,191.11,191.25,6521.0,191.76,191.84,191.11,191.25,6521.0
2020-05-21 15:55:00,191.28,191.28,190.53,190.56,18210.0,191.28,191.28,190.53,190.56,18210.0
2020-05-22 09:30:00,191.18,191.86,190.55,191.64,5508.0,191.18,191.86,190.55,191.64,5508.0
2020-05-22 09:35:00,191.2,191.2,190.99,190.99,200.0,191.2,191.2,190.99,190.99,200.0
2020-05-22 09:40:00,190.15,191.41,190.03,191.36,619.0,190.15,191.41,190.03,191.36,619.0
2020-05-22 09:45:00,190.81,193.44,190.81,193.23,1300.0,190.81,193.44,190.81,193.23,1300.0
2020-05-22 09:50:00,193.56,193.56,192.24,193.49,5544.0,193.56,193.56,192.24,193.49,5544.0
2020-05-22 09:55:00,193.34,194.08,193.29,194.08,6233.0,193.34,194.08,193.29,194.08,6233.0
2020-05-22 10:00:00,193.78,194.18,193.12,193.9,4944.0,193.78,194.18,193.12,193.9,4944.0
2020-05-22 10:05:00,194.14,194.14,191.68,192.62,4405.0,194.14,194.14,191.68,192.62,4405.0
2020-05-22 10:10:00,192.74,193.25,192.28,192.42,2034.0,192.74,193.25,192.28,192.42,2034.0
2020-05-22 10:15:00,192.69,193.0,192.1,192.69,2509.0,192.69,193.0,192.1,192.69,2509.0
2020-05-22 10:20:00,192.3,193.08,192.3,193.08,1621.0,192.3,193.08,192.3,193.08,1621.0
2020-05-22 10:25:00,192.83,193.17,192.74,193.17,2900.0,192.83,193.17,192.74,193.17,2900.0
2020-05-22 10:30:00,192.93,193.09,192.77,193.09,2005.0,192.93,193.09,192.77,193.09,2005.0
2020-05-22 10:35:00,193.23,194.07,193.07,194.07,9553.0,193.23,194.07,193.07,194.07,9553.0
2020-05-22 10:40:00,194.15,194.27,193.41,193.41,8103.0,194.15,194.27,193.41,193.41,8103.0
2020-05-22 10:45:00,193.5,193.69,193.21,193.22,2205.0,193.5,193.69,193.21,193.22,2205.0
2020-05-22 10:50:00,193.09,193.63,193.01,193.3,4644.0,193.09,193.63,193.01,193.3,4644.0
2020-05-22 10:55:00,193.44,193.44,193.1,193.11,1060.0,193.44,193.44,193.1,193.11,1060.0
2020-05-22 11:00:00,193.19,193.94,193.11,193.94,2950.0,193.19,193.94,193.11,193.94,2950.0
2020-05-22 11:05:00,193.61,194.17,193.51,194.17,1301.0,193.61,194.17,193.51,194.17,1301.0
2020-05-22 11:10:00,194.0,194.27,193.7,194.0,1401.0,194.0,194.27,193.7,194.0,1401.0
2020-05-22 11:15:00,194.36,194.61,194.15,194.44,4592.0,194.36,194.61,194.15,194.44,4592.0
2020-05-22 11:20:00,194.52,194.53,193.81,193.81,1677.0,194.52,194.53,193.81,193.81,1677.0
2020-05-22 11:25:00,194.02,194.15,194.02,194.15,500.0,194.02,194.15,194.02,194.15,500.0
2020-05-22 11:30:00,194.55,194.55,194.03,194.54,1715.0,194.55,194.55,194.03,194.54,1715.0
2020-05-22 11:35:00,194.89,194.89,194.29,194.3,3350.0,194.89,194.89,194.29,194.3,3350.0
2020-05-22 11:40:00,194.5,194.75,194.5,194.75,800.0,194.5,194.75,194.5,194.75,800.0
2020-05-22 11:45:00,194.56,194.67,194.32,194.59,2549.0,194.56,194.67,194.32,194.59,2549.0
2020-05-22 11:50:00,194.68,194.98,194.6,194.88,2455.0,194.68,194.98,194.6,194.88,2455.0
2020-05-22 11:55:00,194.92,194.93,194.5,194.78,1457.0,194.92,194.93,194.5,194.78,1457.0
2020-05-22 12:00:00,194.93,195.48,194.79,194.8,9059.0,194.93,195.48,194.79,194.8,9059.0
2020-05-22 12:05:00,194.8,194.8,194.38,194.4,3178.0,194.8,194.8,194.38,194.4,3178.0
2020-05-22 12:10:00,194.4,194.49,194.27,194.46,3365.0,194.4,194.49,194.27,194.46,3365.0
2020-05-22 12:15:00,194.59,194.77,194.58,194.77,700.0,194.59,194.77,194.58,194.77,700.0
2020-05-22 12:20:00,194.8,194.94,194.8,194.9,782.0,194.8,194.94,194.8,194.9,782.0
2020-05-22 12:25:00,194.97,195.17,194.93,195.05,2501.0,194.97,195.17,194.93,195.05,2501.0
2020-05-22 12:30:00,195.15,195.15,195.15,195.15,500.0,195.15,195.15,195.15,195.15,500.0
2020-05-22 12:35:00,195.32,195.78,195.32,195.68,4004.0,195.32,195.78,195.32,195.68,4004.0
2020-05-22 12:40:00,195.7,195.79,195.22,195.22,1350.0,195.7,195.79,195.22,195.22,1350.0
2020-05-22 12:45:00,195.44,195.45,194.99,194.99,1500.0,195.44,195.45,194.99,194.99,1500.0
2020-05-22 12:50:00,195.03,195.35,194.65,195.35,8118.0,195.03,195.35,194.65,195.35,8118.0
2020-05-22 12:55:00,195.32,195.62,195.32,195.34,2020.0,195.32,195.62,195.32,195.34,2020.0
2020-05-22 13:00:00,195.47,195.87,195.47,195.85,1654.0,195.47,195.87,195.47,195.85,1654.0
2020-05-22 13:05:00,195.85,196.35,195.79,196.2,5087.0,195.85,196.35,195.79,196.2,5087.0
2020-05-22 13:10:00,196.26,196.31,195.94,196.29,1367.0,196.26,196.31,195.94,196.29,1367.0
2020-05-22 13:15:00,196.41,196.5,196.31,196.32,1305.0,196.41,196.5,196.31,196.32,1305.0
2020-05-22 13:20:00,196.16,196.35,196.07,196.21,2011.0,196.16,196.35,196.07,196.21,2011.0
2020-05-22 13:25:00,196.3,196.3,195.8,195.83,1512.0,196.3,196.3,195.8,195.83,1512.0
2020-05-22 13:30:00,195.75,196.16,195.75,196.16,1409.0,195.75,196.16,195.75,196.16,1409.0
2020-05-22 13:35:00,196.18,196.18,195.6,195.6,8264.0,196.18,196.18,195.6,195.6,8264.0
2020-05-22 13:40:00,195.58,195.62,195.34,195.34,4931.0,195.58,195.62,195.34,195.34,4931.0
2020-05-22 13:45:00,195.59,195.6,195.28,195.28,1024.0,195.59,195.6,195.28,195.28,1024.0
2020-05-22 13:50:00,195.21,195.21,195.01,195.18,1696.0,195.21,195.21,195.01,195.18,1696.0
2020-05-22 13:55:00,195.24,195.56,195.24,195.43,6931.0,195.24,195.56,195.24,195.43,6931.0
2020-05-22 14:00:00,195.2,195.64,195.19,195.64,2089.0,195.2,195.64,195.19,195.64,2089.0
2020-05-22 14:05:00,195.7,195.72,195.56,195.7,3124.0,195.7,195.72,195.56,195.7,3124.0
2020-05-22 14:10:00,195.71,195.73,194.99,194.99,3833.0,195.71,195.73,194.99,194.99,3833.0
2020-05-22 14:15:00,194.96,194.96,194.86,194.87,200.0,194.96,194.96,194.86,194.87,200.0
2020-05-22 14:20:00,194.99,195.19,194.99,195.19,803.0,194.99,195.19,194.99,195.19,803.0
2020-05-22 14:25:00,195.23,195.35,195.03,195.12,2958.0,195.23,195.35,195.03,195.12,2958.0
2020-05-22 14:30:00,195.18,195.55,195.18,195.48,900.0,195.18,195.55,195.18,195.48,900.0
2020-05-22 14:35:00,195.68,195.8,195.47,195.79,1680.0,195.68,195.8,195.47,195.79,1680.0
2020-05-22 14:40:00,195.68,196.18,195.66,195.66,3116.0,195.68,196.18,195.66,195.66,3116.0
2020-05-22 14:45:00,195.58,195.61,195.33,195.48,2112.0,195.58,195.61,195.33,195.48,2112.0
2020-05-22 14:50:00,195.34,195.5,195.23,195.36,1815.0,195.34,195.5,195.23,195.36,1815.0
2020-05-22 14:55:00,195.34,195.72,195.34,195.57,2009.0,195.34,195.72,195.34,195.57,2009.0
2020-05-22 15:00:00,195.51,195.66,195.29,195.62,3088.0,195.51,195.66,195.29,195.62,3088.0
2020-05-22 15:05:00,195.63,195.67,195.52,195.66,1805.0,195.63,195.67,195.52,195.66,1805.0
2020-05-22 15:10:00,195.7,195.7,195.33,195.38,1632.0,195.7,195.7,195.33,195.38,1632.0
2020-05-22 15:15:00,195.34,195.34,194.9,194.9,1700.0,195.34,195.34,194.9,194.9,1700.0
2020-05-22 15:20:00,194.88,194.88,194.37,194.48,2881.0,194.88,194.88,194.37,194.48,2881.0
2020-05-22 15:25:00,194.49,194.49,194.15,194.19,2941.0,194.49,194.49,194.15,194.19,2941.0
2020-05-22 15:30:00,194.33,194.97,194.24,194.81,9987.0,194.33,194.97,194.24,194.81,9987.0
2020-05-22 15:35:00,194.75,194.76,194.12,194.28,2233.0,194.75,194.76,194.12,194.28,2233.0
2020-05-22 15:40:00,194.28,194.28,193.75,194.12,6204.0,194.28,194.28,193.75,194.12,6204.0
2020-05-22 15:45:00,194.25,194.35,194.06,194.06,4237.0,194.25,194.35,194.06,194.06,4237.0
2020-05-22 15:50:00,194.23,194.26,193.6,193.84,13476.0,194.23,194.26,193.6,193.84,13476.0
2020-05-22 15:55:00,193.78,194.4,193.76,194.25,17986.0,193.78,194.4,193.76,194.25,17986.0
2020-05-26 09:30:00,197.84,198.95,196.37,197.59,13319.0,197.84,198.95,196.37,197.59,13319.0
2020-05-26 09:35:00,197.82,199.39,197.69,198.17,7419.0,197.82,199.39,197.69,198.17,7419.0
2020-05-26 09:40:00,198.5,200.78,198.5,200.78,11426.0,198.5,200.78,198.5,200.78,11426.0
2020-05-26 09:45:00,200.43,200.78,197.89,197.89,6100.0,200.43,200.78,197.89,197.89,6100.0
2020-05-26 09:50:00,197.96,197.96,196.38,196.51,11350.0,197.96,197.96,196.38,196.51,11350.0
2020-05-26 09:55:00,196.85,197.18,195.68,197.17,10062.0,196.85,197.18,195.68,197.17,10062.0
2020-05-26 10:00:00,197.34,198.76,197.34,198.31,1300.0,197.34,198.76,197.34,198.31,1300.0
2020-05-26 10:05:00,198.47,199.46,197.99,198.1,2210.0,198.47,199.46,197.99,198.1,2210.0
2020-05-26 10:10:00,198.06,198.27,197.84,198.09,4421.0,198.06,198.27,197.84,198.09,4421.0
2020-05-26 10:15:00,198.02,198.56,197.97,198.43,3629.0,198.02,198.56,197.97,198.43,3629.0
2020-05-26 10:20:00,198.07,199.09,198.07,199.07,2878.0,198.07,199.09,198.07,199.07,2878.0
2020-05-26 10:25:00,199.07,199.77,198.93,199.06,6028.0,199.07,199.77,198.93,199.06,6028.0
2020-05-26 10:30:00,198.87,199.1,198.78,198.88,3486.0,198.87,199.1,198.78,198.88,3486.0
2020-05-26 10:35:00,199.03,199.08,198.26,199.07,10152.0,199.03,199.08,198.26,199.07,10152.0
2020-05-26 10:40:00,198.98,199.05,196.38,196.5,19842.0,198.98,199.05,196.38,196.5,19842.0
2020-05-26 10:45:00,196.48,197.5,196.48,197.27,1920.0,196.48,197.5,196.48,197.27,1920.0
2020-05-26 10:50:00,197.22,197.58,197.22,197.5,1250.0,197.22,197.58,197.22,197.5,1250.0
2020-05-26 10:55:00,197.5,197.56,197.18,197.56,2190.0,197.5,197.56,197.18,197.56,2190.0
2020-05-26 11:00:00,197.41,197.41,197.15,197.35,938.0,197.41,197.41,197.15,197.35,938.0
2020-05-26 11:05:00,196.53,196.53,195.93,195.93,6100.0,196.53,196.53,195.93,195.93,6100.0
2020-05-26 11:10:00,195.53,195.78,195.13,195.62,2817.0,195.53,195.78,195.13,195.62,2817.0
2020-05-26 11:15:00,195.21,195.43,194.82,194.89,5841.0,195.21,195.43,194.82,194.89,5841.0
2020-05-26 11:20:00,194.6,195.53,194.5,195.53,2000.0,194.6,195.53,194.5,195.53,2000.0
2020-05-26 11:25:00,194.83,194.83,193.15,193.64,8338.0,194.83,194.83,193.15,193.64,8338.0
2020-05-26 11:30:00,193.67,193.67,193.22,193.43,600.0,193.67,193.67,193.22,193.43,600.0
2020-05-26 11:35:00,192.67,193.84,192.67,193.22,1300.0,192.67,193.84,192.67,193.22,1300.0
2020-05-26 11:40:00,192.7,192.92,192.05,192.33,1200.0,192.7,192.92,192.05,192.33,1200.0
2020-05-26 11:45:00,192.47,192.47,191.53,191.62,5105.0,192.47,192.47,191.53,191.62,5105.0
2020-05-26 11:50:00,191.73,192.99,191.72,192.99,1912.0,191.73,192.99,191.72,192.99,1912.0
2020-05-26 11:55:00,192.95,193.49,192.95,193.22,938.0,192.95,193.49,192.95,193.22,938.0
2020-05-26 12:00:00,193.53,193.8,193.45,193.68,1300.0,193.53,193.8,193.45,193.68,1300.0
2020-05-26 12:05:00,193.72,194.18,193.71,194.18,3240.0,193.72,194.18,193.71,194.18,3240.0
2020-05-26 12:10:00,194.18,194.72,194.18,194.26,2696.0,194.18,194.72,194.18,194.26,2696.0
2020-05-26 12:15:00,194.4,194.71,194.24,194.67,2600.0,194.4,194.71,194.24,194.67,2600.0
2020-05-26 12:20:00,194.58,194.72,194.27,194.45,500.0,194.58,194.72,194.27,194.45,500.0
2020-05-26 12:25:00,194.5,194.5,194.0,194.03,2706.0,194.5,194.5,194.0,194.03,2706.0
2020-05-26 12:30:00,194.0,194.04,193.24,193.61,2508.0,194.0,194.04,193.24,193.61,2508.0
2020-05-26 12:35:00,193.69,194.24,193.69,194.14,551.0,193.69,194.24,193.69,194.14,551.0
2020-05-26 12:40:00,194.11,194.22,193.89,194.02,1322.0,194.11,194.22,193.89,194.02,1322.0
2020-05-26 12:45:00,194.02,194.33,193.46,193.46,1406.0,194.02,194.33,193.46,193.46,1406.0
2020-05-26 12:50:00,193.51,194.11,193.51,193.89,2302.0,193.51,194.11,193.51,193.89,2302.0
2020-05-26 12:55:00,193.68,193.68,192.5,193.53,1700.0,193.68,193.68,192.5,193.53,1700.0
2020-05-26 13:00:00,192.99,193.87,192.99,193.69,1116.0,192.99,193.87,192.99,193.69,1116.0
2020-05-26 13:05:00,193.69,193.69,193.21,193.21,907.0,193.69,193.69,193.21,193.21,907.0
2020-05-26 13:10:00,193.28,193.58,193.23,193.46,1100.0,193.28,193.58,193.23,193.46,1100.0
2020-05-26 13:15:00,193.59,193.8,193.59,193.75,2006.0,193.59,193.8,193.59,193.75,2006.0
2020-05-26 13:20:00,193.57,193.57,193.57,193.57,100.0,193.57,193.57,193.57,193.57,100.0
2020-05-26 13:25:00,193.71,194.04,193.7,194.03,1400.0,193.71,194.04,193.7,194.03,1400.0
2020-05-26 13:30:00,193.71,193.76,193.48,193.55,1815.0,193.71,193.76,193.48,193.55,1815.0
2020-05-26 13:35:00,193.56,193.95,193.55,193.92,800.0,193.56,193.95,193.55,193.92,800.0
2020-05-26 13:40:00,193.95,194.07,193.84,193.84,1250.0,193.95,194.07,193.84,193.84,1250.0
2020-05-26 13:45:00,193.73,194.02,193.73,194.02,800.0,193.73,194.02,193.73,194.02,800.0
2020-05-26 13:50:00,194.03,194.03,192.89,192.99,4805.0,194.03,194.03,192.89,192.99,4805.0
2020-05-26 13:55:00,193.0,193.0,192.5,192.69,5250.0,193.0,193.0,192.5,192.69,5250.0
2020-05-26 14:00:00,192.57,192.87,192.54,192.87,1800.0,192.57,192.87,192.54,192.87,1800.0
2020-05-26 14:05:00,192.75,192.97,192.58,192.88,2700.0,192.75,192.97,192.58,192.88,2700.0
2020-05-26 14:10:00,192.73,192.92,192.6,192.63,2638.0,192.73,192.92,192.6,192.63,2638.0
2020-05-26 14:15:00,192.52,192.52,192.21,192.33,794.0,192.52,192.52,192.21,192.33,794.0
2020-05-26 14:20:00,192.34,193.35,192.2,193.35,9794.0,192.34,193.35,192.2,193.35,9794.0
2020-05-26 14:25:00,193.19,193.21,192.55,192.69,3500.0,193.19,193.21,192.55,192.69,3500.0
2020-05-26 14:30:00,192.8,193.07,192.33,192.45,2170.0,192.8,193.07,192.33,192.45,2170.0
2020-05-26 14:35:00,192.53,192.66,192.29,192.66,1303.0,192.53,192.66,192.29,192.66,1303.0
2020-05-26 14:40:00,192.59,192.59,192.16,192.16,1120.0,192.59,192.59,192.16,192.16,1120.0
2020-05-26 14:45:00,192.2,192.2,191.27,191.46,7768.0,192.2,192.2,191.27,191.46,7768.0
2020-05-26 14:50:00,191.46,191.6,191.31,191.43,1922.0,191.46,191.6,191.31,191.43,1922.0
2020-05-26 14:55:00,191.38,191.59,191.24,191.5,6100.0,191.38,191.59,191.24,191.5,6100.0
2020-05-26 15:00:00,191.46,191.67,191.33,191.34,2203.0,191.46,191.67,191.33,191.34,2203.0
2020-05-26 15:05:00,191.47,191.48,191.2,191.23,1000.0,191.47,191.48,191.2,191.23,1000.0
2020-05-26 15:10:00,191.4,191.4,191.11,191.17,1500.0,191.4,191.4,191.11,191.17,1500.0
2020-05-26 15:15:00,191.29,191.39,191.17,191.25,3177.0,191.29,191.39,191.17,191.25,3177.0
2020-05-26 15:20:00,191.39,192.28,191.39,192.17,2300.0,191.39,192.28,191.39,192.17,2300.0
2020-05-26 15:25:00,192.28,192.28,191.88,191.9,1700.0,192.28,192.28,191.88,191.9,1700.0
2020-05-26 15:30:00,191.81,192.11,191.14,191.15,5148.0,191.81,192.11,191.14,191.15,5148.0
2020-05-26 15:35:00,191.39,191.68,191.23,191.56,1720.0,191.39,191.68,191.23,191.56,1720.0
2020-05-26 15:40:00,191.47,191.52,190.88,190.94,4152.0,191.47,191.52,190.88,190.94,4152.0
2020-05-26 15:45:00,190.88,190.93,190.55,190.63,4061.0,190.88,190.93,190.55,190.63,4061.0
2020-05-26 15:50:00,190.87,191.13,190.64,190.75,9033.0,190.87,191.13,190.64,190.75,9033.0
2020-05-26 15:55:00,190.8,190.98,189.81,190.27,32533.0,190.8,190.98,189.81,190.27,32533.0
2020-05-27 09:30:00,191.34,193.13,189.26,190.75,9496.0,191.34,193.13,189.26,190.75,9496.0
2020-05-27 09:35:00,190.8,191.07,189.17,189.92,17322.0,190.8,191.07,189.17,189.92,17322.0
2020-05-27 09:40:00,190.01,192.03,189.84,191.27,3644.0,190.01,192.03,189.84,191.27,3644.0
2020-05-27 09:45:00,191.25,191.26,188.94,188.94,2920.0,191.25,191.26,188.94,188.94,2920.0
2020-05-27 09:50:00,188.98,190.64,188.6,188.6,12626.0,188.98,190.64,188.6,188.6,12626.0
2020-05-27 09:55:00,188.59,189.59,186.37,186.48,8074.0,188.59,189.59,186.37,186.48,8074.0
2020-05-27 10:00:00,187.68,188.17,187.06,187.15,2740.0,187.68,188.17,187.06,187.15,2740.0
2020-05-27 10:05:00,186.86,188.19,186.86,187.14,5310.0,186.86,188.19,186.86,187.14,5310.0
2020-05-27 10:10:00,187.49,188.64,187.49,188.45,1420.0,187.49,188.64,187.49,188.45,1420.0
2020-05-27 10:15:00,188.46,188.66,187.44,187.44,3366.0,188.46,188.66,187.44,187.44,3366.0
2020-05-27 10:20:00,187.92,188.99,187.91,188.11,4325.0,187.92,188.99,187.91,188.11,4325.0
2020-05-27 10:25:00,188.5,188.5,187.2,187.37,4584.0,188.5,188.5,187.2,187.37,4584.0
2020-05-27 10:30:00,187.34,187.62,186.3,186.38,3625.0,187.34,187.62,186.3,186.38,3625.0
2020-05-27 10:35:00,186.16,186.94,185.61,185.85,6394.0,186.16,186.94,185.61,185.85,6394.0
2020-05-27 10:40:00,186.21,186.21,183.73,184.74,7363.0,186.21,186.21,183.73,184.74,7363.0
2020-05-27 10:45:00,184.39,184.44,181.74,181.74,5265.0,184.39,184.44,181.74,181.74,5265.0
2020-05-27 10:50:00,182.3,183.37,182.11,182.91,3700.0,182.3,183.37,182.11,182.91,3700.0
2020-05-27 10:55:00,183.56,184.15,182.74,183.7,4093.0,183.56,184.15,182.74,183.7,4093.0
2020-05-27 11:00:00,183.36,183.36,182.23,182.69,1130.0,183.36,183.36,182.23,182.69,1130.0
2020-05-27 11:05:00,182.61,183.61,182.6,183.31,1739.0,182.61,183.61,182.6,183.31,1739.0
2020-05-27 11:10:00,183.01,183.71,183.01,183.38,1976.0,183.01,183.71,183.01,183.38,1976.0
2020-05-27 11:15:00,182.65,184.07,182.65,183.87,4736.0,182.65,184.07,182.65,183.87,4736.0
2020-05-27 11:20:00,183.98,184.38,183.97,184.0,2158.0,183.98,184.38,183.97,184.0,2158.0
2020-05-27 11:25:00,184.03,184.86,184.03,184.75,1300.0,184.03,184.86,184.03,184.75,1300.0
2020-05-27 11:30:00,184.75,185.32,184.75,185.14,1107.0,184.75,185.32,184.75,185.14,1107.0
2020-05-27 11:35:00,184.85,185.57,183.27,184.31,3645.0,184.85,185.57,183.27,184.31,3645.0
2020-05-27 11:40:00,184.63,184.69,184.28,184.28,1602.0,184.63,184.69,184.28,184.28,1602.0
2020-05-27 11:45:00,184.72,185.22,184.68,185.13,800.0,184.72,185.22,184.68,185.13,800.0
2020-05-27 11:50:00,186.0,186.14,185.7,185.86,2007.0,186.0,186.14,185.7,185.86,2007.0
2020-05-27 11:55:00,185.71,185.96,185.26,185.26,1324.0,185.71,185.96,185.26,185.26,1324.0
2020-05-27 12:00:00,185.6,186.23,185.59,186.14,1457.0,185.6,186.23,185.59,186.14,1457.0
2020-05-27 12:05:00,186.48,187.14,186.48,187.14,1084.0,186.48,187.14,186.48,187.14,1084.0
2020-05-27 12:10:00,187.37,187.37,186.64,186.83,1250.0,187.37,187.37,186.64,186.83,1250.0
2020-05-27 12:15:00,186.69,186.7,186.52,186.64,1200.0,186.69,186.7,186.52,186.64,1200.0
2020-05-27 12:20:00,186.84,187.13,186.2,186.42,1378.0,186.84,187.13,186.2,186.42,1378.0
2020-05-27 12:25:00,186.64,186.77,186.09,186.13,1151.0,186.64,186.77,186.09,186.13,1151.0
2020-05-27 12:30:00,186.51,186.51,186.41,186.41,306.0,186.51,186.51,186.41,186.41,306.0
2020-05-27 12:35:00,186.22,186.38,186.19,186.38,700.0,186.22,186.38,186.19,186.38,700.0
2020-05-27 12:40:00,186.58,186.64,186.37,186.37,500.0,186.58,186.64,186.37,186.37,500.0
2020-05-27 12:45:00,186.99,186.99,186.91,186.92,200.0,186.99,186.99,186.91,186.92,200.0
2020-05-27 12:50:00,187.09,187.32,186.98,187.24,1216.0,187.09,187.32,186.98,187.24,1216.0
2020-05-27 12:55:00,187.35,187.45,187.17,187.31,500.0,187.35,187.45,187.17,187.31,500.0
2020-05-27 13:00:00,187.08,187.39,186.79,187.39,1411.0,187.08,187.39,186.79,187.39,1411.0
2020-05-27 13:05:00,187.5,187.5,187.34,187.34,200.0,187.5,187.5,187.34,187.34,200.0
2020-05-27 13:10:00,187.31,187.32,187.11,187.2,806.0,187.31,187.32,187.11,187.2,806.0
2020-05-27 13:15:00,187.05,187.35,187.04,187.34,700.0,187.05,187.35,187.04,187.34,700.0
2020-05-27 13:20:00,187.24,187.35,187.22,187.27,682.0,187.24,187.35,187.22,187.27,682.0
2020-05-27 13:25:00,187.43,187.56,187.41,187.41,800.0,187.43,187.56,187.41,187.41,800.0
2020-05-27 13:30:00,187.45,187.45,186.53,186.53,1905.0,187.45,187.45,186.53,186.53,1905.0
2020-05-27 13:35:00,186.38,187.14,186.38,186.95,1007.0,186.38,187.14,186.38,186.95,1007.0
2020-05-27 13:40:00,187.27,187.27,187.11,187.22,700.0,187.27,187.27,187.11,187.22,700.0
2020-05-27 13:45:00,187.33,187.55,187.33,187.39,890.0,187.33,187.55,187.33,187.39,890.0
2020-05-27 13:50:00,187.74,188.09,187.72,188.02,702.0,187.74,188.09,187.72,188.02,702.0
2020-05-27 13:55:00,187.85,188.08,187.85,188.08,400.0,187.85,188.08,187.85,188.08,400.0
2020-05-27 14:00:00,188.19,188.65,188.19,188.5,902.0,188.19,188.65,188.19,188.5,902.0
2020-05-27 14:05:00,188.56,188.61,188.13,188.16,1641.0,188.56,188.61,188.13,188.16,1641.0
2020-05-27 14:10:00,188.36,189.08,188.36,189.03,800.0,188.36,189.08,188.36,189.03,800.0
2020-05-27 14:15:00,189.02,189.21,188.92,189.21,4005.0,189.02,189.21,188.92,189.21,4005.0
2020-05-27 14:20:00,189.19,189.92,189.18,189.81,8617.0,189.19,189.92,189.18,189.81,8617.0
2020-05-27 14:25:00,189.85,190.11,189.85,190.06,1000.0,189.85,190.11,189.85,190.06,1000.0
2020-05-27 14:30:00,190.22,190.74,190.22,190.74,900.0,190.22,190.74,190.22,190.74,900.0
2020-05-27 14:35:00,190.92,190.92,190.15,190.2,1300.0,190.92,190.92,190.15,190.2,1300.0
2020-05-27 14:40:00,190.3,190.3,190.15,190.15,400.0,190.3,190.3,190.15,190.15,400.0
2020-05-27 14:45:00,190.25,190.42,190.08,190.34,1688.0,190.25,190.42,190.08,190.34,1688.0
2020-05-27 14:50:00,190.44,190.97,190.33,190.97,1900.0,190.44,190.97,190.33,190.97,1900.0
2020-05-27 14:55:00,190.96,191.25,190.85,191.15,2800.0,190.96,191.25,190.85,191.15,2800.0
2020-05-27 15:00:00,191.08,191.35,190.94,191.33,4975.0,191.08,191.35,190.94,191.33,4975.0
2020-05-27 15:05:00,191.16,191.43,191.16,191.43,1623.0,191.16,191.43,191.16,191.43,1623.0
2020-05-27 15:10:00,191.34,191.45,190.93,190.93,8795.0,191.34,191.45,190.93,190.93,8795.0
2020-05-27 15:15:00,191.04,191.68,191.02,191.68,8001.0,191.04,191.68,191.02,191.68,8001.0
2020-05-27 15:20:00,191.78,191.79,191.59,191.76,5205.0,191.78,191.79,191.59,191.76,5205.0
2020-05-27 15:25:00,191.88,191.88,191.59,191.82,2630.0,191.88,191.88,191.59,191.82,2630.0
2020-05-27 15:30:00,191.96,192.15,191.81,192.09,3304.0,191.96,192.15,191.81,192.09,3304.0
2020-05-27 15:35:00,192.1,192.41,192.1,192.41,600.0,192.1,192.41,192.1,192.41,600.0
2020-05-27 15:40:00,192.56,192.68,192.44,192.59,2920.0,192.56,192.68,192.44,192.59,2920.0
2020-05-27 15:45:00,192.46,192.79,192.26,192.79,7890.0,192.46,192.79,192.26,192.79,7890.0
2020-05-27 15:50:00,192.8,193.47,192.79,193.35,5427.0,192.8,193.47,192.79,193.35,5427.0
2020-05-27 15:55:00,193.25,193.99,192.94,193.66,17052.0,193.25,193.99,192.94,193.66,17052.0
2020-05-28 09:30:00,191.98,193.11,191.56,192.25,14623.0,191.98,193.11,191.56,192.25,14623.0
2020-05-28 09:35:00,192.69,194.97,192.33,194.09,6000.0,192.69,194.97,192.33,194.09,6000.0
2020-05-28 09:40:00,193.66,195.6,192.97,195.09,35700.0,193.66,195.6,192.97,195.09,35700.0
2020-05-28 09:45:00,195.06,195.69,194.36,195.19,5080.0,195.06,195.69,194.36,195.19,5080.0
2020-05-28 09:50:00,194.19,194.39,192.55,193.64,11052.0,194.19,194.39,192.55,193.64,11052.0
2020-05-28 09:55:00,193.66,193.69,192.98,193.69,4122.0,193.66,193.69,192.98,193.69,4122.0
2020-05-28 10:00:00,193.52,194.79,193.01,194.79,7985.0,193.52,194.79,193.01,194.79,7985.0
2020-05-28 10:05:00,195.1,196.14,194.12,195.82,6430.0,195.1,196.14,194.12,195.82,6430.0
2020-05-28 10:10:00,195.87,195.88,195.1,195.5,3315.0,195.87,195.88,195.1,195.5,3315.0
2020-05-28 10:15:00,195.5,195.65,194.46,194.77,2400.0,195.5,195.65,194.46,194.77,2400.0
2020-05-28 10:20:00,195.0,196.59,195.0,196.08,2900.0,195.0,196.59,195.0,196.08,2900.0
2020-05-28 10:25:00,196.26,197.18,196.26,196.97,4444.0,196.26,197.18,196.26,196.97,4444.0
2020-05-28 10:30:00,197.16,197.16,196.65,197.11,6500.0,197.16,197.16,196.65,197.11,6500.0
2020-05-28 10:35:00,197.34,197.81,197.2,197.33,2801.0,197.34,197.81,197.2,197.33,2801.0
2020-05-28 10:40:00,197.71,198.21,197.49,197.98,2051.0,197.71,198.21,197.49,197.98,2051.0
2020-05-28 10:45:00,198.02,198.31,197.72,198.13,5973.0,198.02,198.31,197.72,198.13,5973.0
2020-05-28 10:50:00,198.05,198.14,197.62,197.62,3359.0,198.05,198.14,197.62,197.62,3359.0
2020-05-28 10:55:00,197.64,197.9,197.44,197.44,1706.0,197.64,197.9,197.44,197.44,1706.0
2020-05-28 11:00:00,197.39,197.79,196.77,196.86,5170.0,197.39,197.79,196.77,196.86,5170.0
2020-05-28 11:05:00,196.96,197.01,195.65,195.65,9866.0,196.96,197.01,195.65,195.65,9866.0
2020-05-28 11:10:00,195.32,196.28,195.31,196.07,2036.0,195.32,196.28,195.31,196.07,2036.0
2020-05-28 11:15:00,196.01,196.06,195.29,195.95,1900.0,196.01,196.06,195.29,195.95,1900.0
2020-05-28 11:20:00,195.92,195.92,195.04,195.04,1200.0,195.92,195.92,195.04,195.04,1200.0
2020-05-28 11:25:00,195.02,195.12,194.78,194.96,12547.0,195.02,195.12,194.78,194.96,12547.0
2020-05-28 11:30:00,194.98,194.98,194.13,194.48,7400.0,194.98,194.98,194.13,194.48,7400.0
2020-05-28 11:35:00,194.49,194.49,193.37,193.46,7735.0,194.49,194.49,193.37,193.46,7735.0
2020-05-28 11:40:00,192.97,193.51,192.84,193.23,3200.0,192.97,193.51,192.84,193.23,3200.0
2020-05-28 11:45:00,193.76,193.98,193.61,193.98,600.0,193.76,193.98,193.61,193.98,600.0
2020-05-28 11:50:00,193.99,194.14,193.93,194.02,1400.0,193.99,194.14,193.93,194.02,1400.0
2020-05-28 11:55:00,194.37,194.97,194.2,194.97,4200.0,194.37,194.97,194.2,194.97,4200.0
2020-05-28 12:00:00,195.22,195.33,194.46,194.46,3013.0,195.22,195.33,194.46,194.46,3013.0
2020-05-28 12:05:00,194.8,194.81,193.87,193.87,24361.0,194.8,194.81,193.87,193.87,24361.0
2020-05-28 12:10:00,194.07,194.5,193.9,194.5,3290.0,194.07,194.5,193.9,194.5,3290.0
2020-05-28 12:15:00,194.91,195.56,194.91,195.52,600.0,194.91,195.56,194.91,195.52,600.0
2020-05-28 12:20:00,196.21,196.22,196.08,196.09,310.0,196.21,196.22,196.08,196.09,310.0
2020-05-28 12:25:00,196.37,196.56,195.88,195.88,2200.0,196.37,196.56,195.88,195.88,2200.0
2020-05-28 12:30:00,196.12,196.12,196.12,196.12,100.0,196.12,196.12,196.12,196.12,100.0
2020-05-28 12:35:00,195.8,196.12,195.38,196.12,900.0,195.8,196.12,195.38,196.12,900.0
2020-05-28 12:40:00,196.0,196.56,196.0,196.51,700.0,196.0,196.56,196.0,196.51,700.0
2020-05-28 12:45:00,196.49,196.49,196.2,196.2,400.0,196.49,196.49,196.2,196.2,400.0
2020-05-28 12:50:00,196.17,196.32,196.17,196.32,200.0,196.17,196.32,196.17,196.32,200.0
2020-05-28 12:55:00,196.49,196.52,195.96,195.99,1030.0,196.49,196.52,195.96,195.99,1030.0
2020-05-28 13:00:00,195.98,196.03,195.98,196.03,300.0,195.98,196.03,195.98,196.03,300.0
2020-05-28 13:05:00,195.97,196.15,195.96,196.15,500.0,195.97,196.15,195.96,196.15,500.0
2020-05-28 13:10:00,195.84,196.03,195.84,195.98,400.0,195.84,196.03,195.84,195.98,400.0
2020-05-28 13:15:00,195.99,195.99,195.66,195.77,1200.0,195.99,195.99,195.66,195.77,1200.0
2020-05-28 13:20:00,195.89,196.59,195.89,196.59,800.0,195.89,196.59,195.89,196.59,800.0
2020-05-28 13:25:00,196.5,196.73,196.37,196.57,1132.0,196.5,196.73,196.37,196.57,1132.0
2020-05-28 13:30:00,196.39,196.8,196.39,196.8,1016.0,196.39,196.8,196.39,196.8,1016.0
2020-05-28 13:35:00,196.86,197.25,196.86,196.99,6126.0,196.86,197.25,196.86,196.99,6126.0
2020-05-28 13:40:00,196.85,197.06,196.32,196.55,3607.0,196.85,197.06,196.32,196.55,3607.0
2020-05-28 13:45:00,196.38,196.38,196.0,196.0,1200.0,196.38,196.38,196.0,196.0,1200.0
2020-05-28 13:50:00,195.69,195.8,194.98,195.0,1910.0,195.69,195.8,194.98,195.0,1910.0
2020-05-28 13:55:00,195.37,195.81,195.37,195.46,900.0,195.37,195.81,195.37,195.46,900.0
2020-05-28 14:00:00,195.39,195.62,195.39,195.62,512.0,195.39,195.62,195.39,195.62,512.0
2020-05-28 14:05:00,195.68,195.68,195.31,195.31,500.0,195.68,195.68,195.31,195.31,500.0
2020-05-28 14:10:00,195.03,195.16,195.02,195.16,300.0,195.03,195.16,195.02,195.16,300.0
2020-05-28 14:15:00,195.57,195.57,195.57,195.57,100.0,195.57,195.57,195.57,195.57,100.0
2020-05-28 14:20:00,195.55,195.67,194.76,194.76,3300.0,195.55,195.67,194.76,194.76,3300.0
2020-05-28 14:25:00,194.79,194.81,193.61,193.61,4328.0,194.79,194.81,193.61,193.61,4328.0
2020-05-28 14:30:00,193.53,194.17,193.53,194.0,2000.0,193.53,194.17,193.53,194.0,2000.0
2020-05-28 14:35:00,193.93,194.61,193.86,194.08,1300.0,193.93,194.61,193.86,194.08,1300.0
2020-05-28 14:40:00,194.0,194.09,193.0,193.45,3000.0,194.0,194.09,193.0,193.45,3000.0
2020-05-28 14:45:00,193.48,193.86,193.47,193.75,768.0,193.48,193.86,193.47,193.75,768.0
2020-05-28 14:50:00,194.03,194.03,194.0,194.0,283.0,194.03,194.03,194.0,194.0,283.0
2020-05-28 14:55:00,193.93,194.37,193.75,194.08,3701.0,193.93,194.37,193.75,194.08,3701.0
2020-05-28 15:00:00,194.08,194.37,194.0,194.0,1602.0,194.08,194.37,194.0,194.0,1602.0
2020-05-28 15:05:00,194.07,194.16,193.92,193.92,3700.0,194.07,194.16,193.92,193.92,3700.0
2020-05-28 15:10:00,193.78,194.37,193.72,194.37,1700.0,193.78,194.37,193.72,194.37,1700.0
2020-05-28 15:15:00,194.33,194.34,193.55,193.55,1100.0,194.33,194.34,193.55,193.55,1100.0
2020-05-28 15:20:00,193.16,193.49,192.98,193.29,1900.0,193.16,193.49,192.98,193.29,1900.0
2020-05-28 15:25:00,193.22,193.53,192.89,193.11,7420.0,193.22,193.53,192.89,193.11,7420.0
2020-05-28 15:30:00,192.88,193.16,192.37,192.6,10016.0,192.88,193.16,192.37,192.6,10016.0
2020-05-28 15:35:00,192.38,192.91,192.23,192.91,6900.0,192.38,192.91,192.23,192.91,6900.0
2020-05-28 15:40:00,192.83,193.09,192.2,192.47,5284.0,192.83,193.09,192.2,192.47,5284.0
2020-05-28 15:45:00,192.37,192.53,191.58,192.1,15032.0,192.37,192.53,191.58,192.1,15032.0
2020-05-28 15:50:00,192.0,192.22,192.0,192.1,11582.0,192.0,192.22,192.0,192.1,11582.0
2020-05-28 15:55:00,192.16,192.68,192.02,192.19,11692.0,192.16,192.68,192.02,192.19,11692.0
2020-05-29 09:30:00,193.09,193.77,190.87,193.23,7237.0,193.09,193.77,190.87,193.23,7237.0
2020-05-29 09:35:00,194.33,194.65,192.79,194.13,5514.0,194.33,194.65,192.79,194.13,5514.0
2020-05-29 09:40:00,193.0,193.72,192.31,192.65,2405.0,193.0,193.72,192.31,192.65,2405.0
2020-05-29 09:45:00,192.78,194.63,192.63,194.46,7018.0,192.78,194.63,192.63,194.46,7018.0
2020-05-29 09:50:00,194.35,194.72,193.07,193.5,9471.0,194.35,194.72,193.07,193.5,9471.0
2020-05-29 09:55:00,192.63,194.51,191.84,193.82,8935.0,192.63,194.51,191.84,193.82,8935.0
2020-05-29 10:00:00,193.3,194.12,193.25,194.12,1848.0,193.3,194.12,193.25,194.12,1848.0
2020-05-29 10:05:00,194.05,194.64,192.51,192.74,4813.0,194.05,194.64,192.51,192.74,4813.0
2020-05-29 10:10:00,193.08,193.63,192.05,193.01,11722.0,193.08,193.63,192.05,193.01,11722.0
2020-05-29 10:15:00,193.4,194.49,193.35,193.98,1500.0,193.4,194.49,193.35,193.98,1500.0
2020-05-29 10:20:00,193.95,194.07,193.69,194.07,1900.0,193.95,194.07,193.69,194.07,1900.0
2020-05-29 10:25:00,193.79,194.52,193.79,194.04,3366.0,193.79,194.52,193.79,194.04,3366.0
2020-05-29 10:30:00,193.71,195.91,193.7,195.91,3009.0,193.71,195.91,193.7,195.91,3009.0
2020-05-29 10:35:00,195.91,196.18,195.09,195.48,1146.0,195.91,196.18,195.09,195.48,1146.0
2020-05-29 10:40:00,194.93,195.07,193.98,194.34,3588.0,194.93,195.07,193.98,194.34,3588.0
2020-05-29 10:45:00,194.21,194.45,193.94,193.94,819.0,194.21,194.45,193.94,193.94,819.0
2020-05-29 10:50:00,193.95,194.44,193.52,193.53,3161.0,193.95,194.44,193.52,193.53,3161.0
2020-05-29 10:55:00,193.41,194.28,193.4,194.28,998.0,193.41,194.28,193.4,194.28,998.0
2020-05-29 11:00:00,194.57,194.65,193.93,193.93,2550.0,194.57,194.65,193.93,193.93,2550.0
2020-05-29 11:05:00,194.2,194.91,194.0,194.43,1798.0,194.2,194.91,194.0,194.43,1798.0
2020-05-29 11:10:00,194.84,194.84,194.48,194.48,2088.0,194.84,194.84,194.48,194.48,2088.0
2020-05-29 11:15:00,194.4,195.61,194.39,195.61,2500.0,194.4,195.61,194.39,195.61,2500.0
2020-05-29 11:20:00,195.09,195.51,194.82,194.83,1525.0,195.09,195.51,194.82,194.83,1525.0
2020-05-29 11:25:00,194.68,195.11,194.68,194.88,3448.0,194.68,195.11,194.68,194.88,3448.0
2020-05-29 11:30:00,194.87,195.67,194.8,195.55,4373.0,194.87,195.67,194.8,195.55,4373.0
2020-05-29 11:35:00,195.54,196.2,195.32,195.84,2303.0,195.54,196.2,195.32,195.84,2303.0
2020-05-29 11:40:00,196.01,196.33,195.81,195.85,3548.0,196.01,196.33,195.81,195.85,3548.0
2020-05-29 11:45:00,195.79,197.36,195.79,197.32,3848.0,195.79,197.36,195.79,197.32,3848.0
2020-05-29 11:50:00,197.01,197.24,196.09,197.16,1607.0,197.01,197.24,196.09,197.16,1607.0
2020-05-29 11:55:00,197.12,197.14,196.19,196.2,3192.0,197.12,197.14,196.19,196.2,3192.0
2020-05-29 12:00:00,196.44,196.92,196.44,196.92,1714.0,196.44,196.92,196.44,196.92,1714.0
2020-05-29 12:05:00,196.69,196.86,196.42,196.56,2297.0,196.69,196.86,196.42,196.56,2297.0
2020-05-29 12:10:00,196.59,196.6,196.28,196.45,841.0,196.59,196.6,196.28,196.45,841.0
2020-05-29 12:15:00,196.44,196.44,195.55,195.78,2175.0,196.44,196.44,195.55,195.78,2175.0
2020-05-29 12:20:00,195.59,196.18,195.43,196.02,1204.0,195.59,196.18,195.43,196.02,1204.0
2020-05-29 12:25:00,196.14,196.28,195.82,196.12,1503.0,196.14,196.28,195.82,196.12,1503.0
2020-05-29 12:30:00,196.15,196.15,195.49,195.49,1100.0,196.15,196.15,195.49,195.49,1100.0
2020-05-29 12:35:00,195.41,195.52,194.85,195.32,3922.0,195.41,195.52,194.85,195.32,3922.0
2020-05-29 12:40:00,195.28,195.28,194.95,194.96,200.0,195.28,195.28,194.95,194.96,200.0
2020-05-29 12:45:00,194.8,195.03,194.6,195.03,3000.0,194.8,195.03,194.6,195.03,3000.0
2020-05-29 12:50:00,194.86,194.87,194.19,194.19,2586.0,194.86,194.87,194.19,194.19,2586.0
2020-05-29 12:55:00,194.5,195.65,194.5,195.65,1300.0,194.5,195.65,194.5,195.65,1300.0
2020-05-29 13:00:00,195.47,195.51,195.12,195.13,890.0,195.47,195.51,195.12,195.13,890.0
2020-05-29 13:05:00,195.29,195.84,195.29,195.59,1500.0,195.29,195.84,195.29,195.59,1500.0
2020-05-29 13:10:00,195.63,195.94,195.63,195.73,1750.0,195.63,195.94,195.63,195.73,1750.0
2020-05-29 13:15:00,195.8,196.06,195.56,195.64,1542.0,195.8,196.06,195.56,195.64,1542.0
2020-05-29 13:20:00,195.74,196.15,195.51,195.93,3242.0,195.74,196.15,195.51,195.93,3242.0
2020-05-29 13:25:00,196.12,196.22,196.12,196.22,800.0,196.12,196.22,196.12,196.22,800.0
2020-05-29 13:30:00,195.76,195.89,195.39,195.68,3243.0,195.76,195.89,195.39,195.68,3243.0
2020-05-29 13:35:00,195.01,195.05,194.75,194.97,582.0,195.01,195.05,194.75,194.97,582.0
2020-05-29 13:40:00,194.96,194.98,194.57,194.57,706.0,194.96,194.98,194.57,194.57,706.0
2020-05-29 13:45:00,194.49,194.52,194.48,194.51,758.0,194.49,194.52,194.48,194.51,758.0
2020-05-29 13:50:00,194.31,194.32,194.16,194.17,1087.0,194.31,194.32,194.16,194.17,1087.0
2020-05-29 13:55:00,194.04,194.83,193.96,194.65,5939.0,194.04,194.83,193.96,194.65,5939.0
2020-05-29 14:00:00,194.41,194.72,194.36,194.63,1402.0,194.41,194.72,194.36,194.63,1402.0
2020-05-29 14:05:00,194.49,195.39,194.43,195.01,6286.0,194.49,195.39,194.43,195.01,6286.0
2020-05-29 14:10:00,195.33,195.68,194.94,195.04,900.0,195.33,195.68,194.94,195.04,900.0
2020-05-29 14:15:00,194.98,195.62,194.87,195.46,1625.0,194.98,195.62,194.87,195.46,1625.0
2020-05-29 14:20:00,195.56,196.08,195.34,196.08,813.0,195.56,196.08,195.34,196.08,813.0
2020-05-29 14:25:00,196.05,196.66,195.97,196.56,2231.0,196.05,196.66,195.97,196.56,2231.0
2020-05-29 14:30:00,196.3,196.61,196.25,196.56,1100.0,196.3,196.61,196.25,196.56,1100.0
2020-05-29 14:35:00,196.09,196.82,196.09,196.14,2457.0,196.09,196.82,196.09,196.14,2457.0
2020-05-29 14:40:00,196.28,196.34,195.98,196.15,497.0,196.28,196.34,195.98,196.15,497.0
2020-05-29 14:45:00,196.09,196.48,196.09,196.27,700.0,196.09,196.48,196.09,196.27,700.0
2020-05-29 14:50:00,195.81,195.82,194.46,194.7,2604.0,195.81,195.82,194.46,194.7,2604.0
2020-05-29 14:55:00,195.07,196.79,194.81,196.79,1375.0,195.07,196.79,194.81,196.79,1375.0
2020-05-29 15:00:00,196.81,197.18,196.52,196.95,3306.0,196.81,197.18,196.52,196.95,3306.0
2020-05-29 15:05:00,196.9,197.1,196.67,196.68,1066.0,196.9,197.1,196.67,196.68,1066.0
2020-05-29 15:10:00,196.77,197.2,196.34,196.34,2235.0,196.77,197.2,196.34,196.34,2235.0
2020-05-29 15:15:00,196.52,196.67,196.3,196.41,2120.0,196.52,196.67,196.3,196.41,2120.0
2020-05-29 15:20:00,196.56,196.69,195.99,196.69,2900.0,196.56,196.69,195.99,196.69,2900.0
2020-05-29 15:25:00,196.68,196.78,196.38,196.78,1718.0,196.68,196.78,196.38,196.78,1718.0
2020-05-29 15:30:00,196.71,197.11,196.66,196.66,2968.0,196.71,197.11,196.66,196.66,2968.0
2020-05-29 15:35:00,197.0,197.74,197.0,197.68,3639.0,197.0,197.74,197.0,197.68,3639.0
2020-05-29 15:40:00,197.72,197.99,197.61,197.99,3649.0,197.72,197.99,197.61,197.99,3649.0
2020-05-29 15:45:00,197.95,198.37,197.69,197.7,9517.0,197.95,198.37,197.69,197.7,9517.0
2020-05-29 15:50:00,197.56,199.39,197.56,199.05,24157.0,197.56,199.39,197.56,199.05,24157.0
2020-05-29 15:55:00,199.06,200.0,199.0,199.67,28372.0,199.06,200.0,199.0,199.67,28372.0
2020-06-01 09:30:00,200.74,209.69,200.01,206.43,64387.0,200.74,209.69,200.01,206.43,64387.0
2020-06-01 09:35:00,206.57,207.52,202.88,204.75,11849.0,206.57,207.52,202.88,204.75,11849.0
2020-06-01 09:40:00,204.41,206.96,203.6,206.96,11299.0,204.41,206.96,203.6,206.96,11299.0
2020-06-01 09:45:00,206.03,206.94,203.21,203.26,12577.0,206.03,206.94,203.21,203.26,12577.0
2020-06-01 09:50:00,203.01,204.79,202.0,203.98,20298.0,203.01,204.79,202.0,203.98,20298.0
2020-06-01 09:55:00,203.98,204.57,202.72,203.09,11484.0,203.98,204.57,202.72,203.09,11484.0
2020-06-01 10:00:00,202.85,203.88,202.72,203.88,10831.0,202.85,203.88,202.72,203.88,10831.0
2020-06-01 10:05:00,203.7,204.32,203.42,203.43,3336.0,203.7,204.32,203.42,203.43,3336.0
2020-06-01 10:10:00,203.45,204.55,203.41,203.97,3619.0,203.45,204.55,203.41,203.97,3619.0
2020-06-01 10:15:00,204.23,204.24,203.55,203.8,3500.0,204.23,204.24,203.55,203.8,3500.0
2020-06-01 10:20:00,203.7,204.27,203.44,203.63,6726.0,203.7,204.27,203.44,203.63,6726.0
2020-06-01 10:25:00,203.53,204.52,203.53,204.52,2200.0,203.53,204.52,203.53,204.52,2200.0
2020-06-01 10:30:00,204.26,205.23,204.24,205.23,3392.0,204.26,205.23,204.24,205.23,3392.0
2020-06-01 10:35:00,205.18,205.18,204.29,204.5,6543.0,205.18,205.18,204.29,204.5,6543.0
2020-06-01 10:40:00,204.61,205.0,204.12,204.12,2544.0,204.61,205.0,204.12,204.12,2544.0
2020-06-01 10:45:00,204.0,204.14,203.0,203.33,9185.0,204.0,204.14,203.0,203.33,9185.0
2020-06-01 10:50:00,203.31,203.88,203.0,203.83,6200.0,203.31,203.88,203.0,203.83,6200.0
2020-06-01 10:55:00,203.75,204.79,203.74,204.72,7336.0,203.75,204.79,203.74,204.72,7336.0
2020-06-01 11:00:00,204.72,205.3,204.36,205.2,7900.0,204.72,205.3,204.36,205.2,7900.0
2020-06-01 11:05:00,205.49,205.49,204.66,204.99,2673.0,205.49,205.49,204.66,204.99,2673.0
2020-06-01 11:10:00,205.12,205.37,204.68,205.37,8516.0,205.12,205.37,204.68,205.37,8516.0
2020-06-01 11:15:00,205.13,206.5,205.13,206.04,4406.0,205.13,206.5,205.13,206.04,4406.0
2020-06-01 11:20:00,205.81,205.96,205.5,205.5,2045.0,205.81,205.96,205.5,205.5,2045.0
2020-06-01 11:25:00,205.13,205.43,204.85,205.3,1376.0,205.13,205.43,204.85,205.3,1376.0
2020-06-01 11:30:00,205.67,205.9,205.67,205.9,800.0,205.67,205.9,205.67,205.9,800.0
2020-06-01 11:35:00,205.91,208.2,205.91,207.62,15838.0,205.91,208.2,205.91,207.62,15838.0
2020-06-01 11:40:00,207.97,208.86,207.5,207.74,7626.0,207.97,208.86,207.5,207.74,7626.0
2020-06-01 11:45:00,208.09,208.09,207.46,207.46,800.0,208.09,208.09,207.46,207.46,800.0
2020-06-01 11:50:00,207.11,207.45,206.81,206.81,2362.0,207.11,207.45,206.81,206.81,2362.0
2020-06-01 11:55:00,206.89,207.15,206.71,207.15,3624.0,206.89,207.15,206.71,207.15,3624.0
2020-06-01 12:00:00,207.3,207.31,206.75,207.03,1200.0,207.3,207.31,206.75,207.03,1200.0
2020-06-01 12:05:00,207.19,207.19,206.53,206.89,3335.0,207.19,207.19,206.53,206.89,3335.0
2020-06-01 12:10:00,206.57,207.38,206.56,207.2,5552.0,206.57,207.38,206.56,207.2,5552.0
2020-06-01 12:15:00,207.18,208.47,207.03,208.47,12785.0,207.18,208.47,207.03,208.47,12785.0
2020-06-01 12:20:00,208.49,208.76,207.97,207.97,4692.0,208.49,208.76,207.97,207.97,4692.0
2020-06-01 12:25:00,208.11,209.25,207.99,209.02,10390.0,208.11,209.25,207.99,209.02,10390.0
2020-06-01 12:30:00,208.97,210.0,208.83,208.83,8794.0,208.97,210.0,208.83,208.83,8794.0
2020-06-01 12:35:00,208.6,209.19,208.6,208.87,3244.0,208.6,209.19,208.6,208.87,3244.0
2020-06-01 12:40:00,208.88,209.97,208.85,209.77,5811.0,208.88,209.97,208.85,209.77,5811.0
2020-06-01 12:45:00,209.58,210.19,209.58,209.92,8280.0,209.58,210.19,209.58,209.92,8280.0
2020-06-01 12:50:00,210.0,211.27,210.0,210.08,11040.0,210.0,211.27,210.0,210.08,11040.0
2020-06-01 12:55:00,210.27,210.43,210.07,210.39,4952.0,210.27,210.43,210.07,210.39,4952.0
2020-06-01 13:00:00,210.45,210.74,210.38,210.46,6820.0,210.45,210.74,210.38,210.46,6820.0
2020-06-01 13:05:00,210.47,210.97,210.44,210.69,8305.0,210.47,210.97,210.44,210.69,8305.0
2020-06-01 13:10:00,210.7,211.75,210.33,211.0,20903.0,210.7,211.75,210.33,211.0,20903.0
2020-06-01 13:15:00,211.21,211.66,211.02,211.65,7538.0,211.21,211.66,211.02,211.65,7538.0
2020-06-01 13:20:00,211.62,212.11,211.45,211.45,7848.0,211.62,212.11,211.45,211.45,7848.0
2020-06-01 13:25:00,211.36,211.69,211.25,211.66,6364.0,211.36,211.69,211.25,211.66,6364.0
2020-06-01 13:30:00,211.57,212.11,211.36,211.81,9972.0,211.57,212.11,211.36,211.81,9972.0
2020-06-01 13:35:00,211.83,212.11,211.57,211.78,4952.0,211.83,212.11,211.57,211.78,4952.0
2020-06-01 13:40:00,211.64,211.64,210.77,210.77,10540.0,211.64,211.64,210.77,210.77,10540.0
2020-06-01 13:45:00,210.93,211.54,210.61,211.09,8853.0,210.93,211.54,210.61,211.09,8853.0
2020-06-01 13:50:00,211.12,211.37,210.99,211.13,7232.0,211.12,211.37,210.99,211.13,7232.0
2020-06-01 13:55:00,211.26,211.63,210.84,211.53,4839.0,211.26,211.63,210.84,211.53,4839.0
2020-06-01 14:00:00,211.4,211.49,210.71,210.71,5230.0,211.4,211.49,210.71,210.71,5230.0
2020-06-01 14:05:00,210.73,211.17,210.63,211.12,4348.0,210.73,211.17,210.63,211.12,4348.0
2020-06-01 14:10:00,210.97,211.18,210.6,210.61,12580.0,210.97,211.18,210.6,210.61,12580.0
2020-06-01 14:15:00,210.62,210.91,210.57,210.76,5195.0,210.62,210.91,210.57,210.76,5195.0
2020-06-01 14:20:00,210.8,210.96,210.29,210.29,5895.0,210.8,210.96,210.29,210.29,5895.0
2020-06-01 14:25:00,210.36,210.79,210.03,210.58,8566.0,210.36,210.79,210.03,210.58,8566.0
2020-06-01 14:30:00,210.72,211.22,210.63,211.01,8835.0,210.72,211.22,210.63,211.01,8835.0
2020-06-01 14:35:00,211.01,211.72,210.94,211.49,8700.0,211.01,211.72,210.94,211.49,8700.0
2020-06-01 14:40:00,211.42,211.49,211.08,211.08,7102.0,211.42,211.49,211.08,211.08,7102.0
2020-06-01 14:45:00,210.99,211.28,210.8,211.05,7711.0,210.99,211.28,210.8,211.05,7711.0
2020-06-01 14:50:00,211.21,211.3,211.01,211.23,7360.0,211.21,211.3,211.01,211.23,7360.0
2020-06-01 14:55:00,211.19,211.4,210.89,211.39,6388.0,211.19,211.4,210.89,211.39,6388.0
2020-06-01 15:00:00,211.33,211.6,210.15,210.8,17910.0,211.33,211.6,210.15,210.8,17910.0
2020-06-01 15:05:00,210.85,211.8,210.85,211.8,29281.0,210.85,211.8,210.85,211.8,29281.0
2020-06-01 15:10:00,211.88,212.99,211.72,212.86,22264.0,211.88,212.99,211.72,212.86,22264.0
2020-06-01 15:15:00,212.86,214.46,212.78,214.17,28482.0,212.86,214.46,212.78,214.17,28482.0
2020-06-01 15:20:00,214.15,214.73,212.52,212.79,40756.0,214.15,214.73,212.52,212.79,40756.0
2020-06-01 15:25:00,213.12,214.78,212.82,214.78,26365.0,213.12,214.78,212.82,214.78,26365.0
2020-06-01 15:30:00,214.8,214.88,214.58,214.74,28191.0,214.8,214.88,214.58,214.74,28191.0
2020-06-01 15:35:00,214.66,214.66,213.41,213.71,23070.0,214.66,214.66,213.41,213.71,23070.0
2020-06-01 15:40:00,213.41,213.41,212.37,212.72,15422.0,213.41,213.41,212.37,212.72,15422.0
2020-06-01 15:45:00,212.71,213.8,212.25,213.74,38159.0,212.71,213.8,212.25,213.74,38159.0
2020-06-01 15:50:00,213.74,215.87,213.58,215.28,132990.0,213.74,215.87,213.58,215.28,132990.0
2020-06-01 15:55:00,215.39,215.95,213.45,213.66,191678.0,215.39,215.95,213.45,213.66,191678.0
2020-06-02 09:30:00,217.49,218.19,216.4,217.42,66105.0,217.49,218.19,216.4,217.42,66105.0
2020-06-02 09:35:00,217.31,218.38,214.11,217.12,24913.0,217.31,218.38,214.11,217.12,24913.0
2020-06-02 09:40:00,216.75,217.44,215.17,216.44,14715.0,216.75,217.44,215.17,216.44,14715.0
2020-06-02 09:45:00,216.44,216.76,215.1,215.54,7799.0,216.44,216.76,215.1,215.54,7799.0
2020-06-02 09:50:00,215.9,216.54,215.45,215.75,10521.0,215.9,216.54,215.45,215.75,10521.0
2020-06-02 09:55:00,215.76,216.11,214.94,215.38,9516.0,215.76,216.11,214.94,215.38,9516.0
2020-06-02 10:00:00,215.58,216.38,215.38,215.94,10527.0,215.58,216.38,215.38,215.94,10527.0
2020-06-02 10:05:00,215.82,216.39,215.64,215.65,13950.0,215.82,216.39,215.64,215.65,13950.0
2020-06-02 10:10:00,215.7,216.28,215.5,215.77,16395.0,215.7,216.28,215.5,215.77,16395.0
2020-06-02 10:15:00,215.77,216.0,215.5,215.73,15615.0,215.77,216.0,215.5,215.73,15615.0
2020-06-02 10:20:00,215.81,216.0,215.5,215.8,12257.0,215.81,216.0,215.5,215.8,12257.0
2020-06-02 10:25:00,215.94,216.07,214.89,215.0,13975.0,215.94,216.07,214.89,215.0,13975.0
2020-06-02 10:30:00,215.01,215.13,214.03,214.03,15079.0,215.01,215.13,214.03,214.03,15079.0
2020-06-02 10:35:00,214.04,214.61,213.72,214.08,11258.0,214.04,214.61,213.72,214.08,11258.0
2020-06-02 10:40:00,214.09,214.45,211.69,212.16,13527.0,214.09,214.45,211.69,212.16,13527.0
2020-06-02 10:45:00,211.7,211.7,209.2,209.2,9227.0,211.7,211.7,209.2,209.2,9227.0
2020-06-02 10:50:00,209.03,210.48,208.3,210.48,8487.0,209.03,210.48,208.3,210.48,8487.0
2020-06-02 10:55:00,210.3,211.46,209.71,211.46,20209.0,210.3,211.46,209.71,211.46,20209.0
2020-06-02 11:00:00,211.47,211.93,209.21,210.32,18782.0,211.47,211.93,209.21,210.32,18782.0
2020-06-02 11:05:00,209.96,209.96,207.86,208.46,7566.0,209.96,209.96,207.86,208.46,7566.0
2020-06-02 11:10:00,208.47,208.77,207.51,207.53,1865.0,208.47,208.77,207.51,207.53,1865.0
2020-06-02 11:15:00,207.8,208.84,207.59,208.21,8130.0,207.8,208.84,207.59,208.21,8130.0
2020-06-02 11:20:00,208.0,209.53,208.0,209.53,28095.0,208.0,209.53,208.0,209.53,28095.0
2020-06-02 11:25:00,208.89,209.3,208.1,208.66,152827.0,208.89,209.3,208.1,208.66,152827.0
2020-06-02 11:30:00,208.87,209.62,208.68,209.55,9282.0,208.87,209.62,208.68,209.55,9282.0
2020-06-02 11:35:00,209.5,210.0,209.25,209.93,29498.0,209.5,210.0,209.25,209.93,29498.0
2020-06-02 11:40:00,209.93,210.66,209.84,210.23,18708.0,209.93,210.66,209.84,210.23,18708.0
2020-06-02 11:45:00,210.0,210.43,209.99,210.26,3060.0,210.0,210.43,209.99,210.26,3060.0
2020-06-02 11:50:00,210.02,210.2,209.78,209.95,4650.0,210.02,210.2,209.78,209.95,4650.0
2020-06-02 11:55:00,209.92,210.12,209.39,209.52,5253.0,209.92,210.12,209.39,209.52,5253.0
2020-06-02 12:00:00,209.27,209.27,208.52,208.53,4935.0,209.27,209.27,208.52,208.53,4935.0
2020-06-02 12:05:00,208.73,209.16,208.5,209.03,7904.0,208.73,209.16,208.5,209.03,7904.0
2020-06-02 12:10:00,209.15,209.18,208.77,209.06,3264.0,209.15,209.18,208.77,209.06,3264.0
2020-06-02 12:15:00,208.78,209.29,208.78,209.29,3320.0,208.78,209.29,208.78,209.29,3320.0
2020-06-02 12:20:00,209.2,209.63,209.2,209.63,3800.0,209.2,209.63,209.2,209.63,3800.0
2020-06-02 12:25:00,209.58,210.16,209.58,210.16,5563.0,209.58,210.16,209.58,210.16,5563.0
2020-06-02 12:30:00,210.33,210.39,209.66,209.66,4026.0,210.33,210.39,209.66,209.66,4026.0
2020-06-02 12:35:00,209.7,209.7,209.0,209.58,16750.0,209.7,209.7,209.0,209.58,16750.0
2020-06-02 12:40:00,209.6,210.65,209.5,210.65,5347.0,209.6,210.65,209.5,210.65,5347.0
2020-06-02 12:45:00,210.54,211.32,210.54,211.32,4655.0,210.54,211.32,210.54,211.32,4655.0
2020-06-02 12:50:00,211.06,211.12,210.71,210.72,1955.0,211.06,211.12,210.71,210.72,1955.0
2020-06-02 12:55:00,210.75,211.64,210.75,211.53,7251.0,210.75,211.64,210.75,211.53,7251.0
2020-06-02 13:00:00,211.21,212.35,211.19,212.35,3203.0,211.21,212.35,211.19,212.35,3203.0
2020-06-02 13:05:00,212.39,212.61,211.7,212.61,4986.0,212.39,212.61,211.7,212.61,4986.0
2020-06-02 13:10:00,212.48,212.8,212.45,212.69,5133.0,212.48,212.8,212.45,212.69,5133.0
2020-06-02 13:15:00,212.7,212.88,212.59,212.73,3550.0,212.7,212.88,212.59,212.73,3550.0
2020-06-02 13:20:00,212.59,212.59,212.39,212.39,936.0,212.59,212.59,212.39,212.39,936.0
2020-06-02 13:25:00,212.31,212.31,212.3,212.31,304.0,212.31,212.31,212.3,212.31,304.0
2020-06-02 13:30:00,212.3,212.55,212.29,212.35,2203.0,212.3,212.55,212.29,212.35,2203.0
2020-06-02 13:35:00,212.53,212.53,211.89,212.19,2519.0,212.53,212.53,211.89,212.19,2519.0
2020-06-02 13:40:00,212.2,212.22,211.97,212.06,8521.0,212.2,212.22,211.97,212.06,8521.0
2020-06-02 13:45:00,212.2,212.46,212.14,212.37,3500.0,212.2,212.46,212.14,212.37,3500.0
2020-06-02 13:50:00,212.38,212.83,212.32,212.7,2085.0,212.38,212.83,212.32,212.7,2085.0
2020-06-02 13:55:00,212.48,212.6,211.86,212.08,16109.0,212.48,212.6,211.86,212.08,16109.0
2020-06-02 14:00:00,211.97,212.26,211.85,211.99,17600.0,211.97,212.26,211.85,211.99,17600.0
2020-06-02 14:05:00,211.86,211.99,211.17,211.17,2627.0,211.86,211.99,211.17,211.17,2627.0
2020-06-02 14:10:00,211.54,211.54,211.17,211.42,2500.0,211.54,211.54,211.17,211.42,2500.0
2020-06-02 14:15:00,211.53,211.61,211.35,211.44,2696.0,211.53,211.61,211.35,211.44,2696.0
2020-06-02 14:20:00,211.61,211.71,211.47,211.68,3225.0,211.61,211.71,211.47,211.68,3225.0
2020-06-02 14:25:00,211.68,211.69,210.95,210.96,2434.0,211.68,211.69,210.95,210.96,2434.0
2020-06-02 14:30:00,210.96,211.19,210.73,210.73,3131.0,210.96,211.19,210.73,210.73,3131.0
2020-06-02 14:35:00,210.7,210.7,210.29,210.37,2445.0,210.7,210.7,210.29,210.37,2445.0
2020-06-02 14:40:00,210.47,210.91,210.42,210.91,2468.0,210.47,210.91,210.42,210.91,2468.0
2020-06-02 14:45:00,211.01,211.16,210.59,210.85,5327.0,211.01,211.16,210.59,210.85,5327.0
2020-06-02 14:50:00,210.92,210.96,210.61,210.85,1701.0,210.92,210.96,210.61,210.85,1701.0
2020-06-02 14:55:00,210.71,210.71,210.36,210.5,2515.0,210.71,210.71,210.36,210.5,2515.0
2020-06-02 15:00:00,210.57,210.62,210.25,210.41,3005.0,210.57,210.62,210.25,210.41,3005.0
2020-06-02 15:05:00,210.41,210.65,210.41,210.61,1901.0,210.41,210.65,210.41,210.61,1901.0
2020-06-02 15:10:00,210.64,211.19,210.59,210.99,6798.0,210.64,211.19,210.59,210.99,6798.0
2020-06-02 15:15:00,211.07,211.42,211.02,211.3,4113.0,211.07,211.42,211.02,211.3,4113.0
2020-06-02 15:20:00,211.29,211.39,211.01,211.16,6779.0,211.29,211.39,211.01,211.16,6779.0
2020-06-02 15:25:00,211.16,211.26,210.92,211.18,4916.0,211.16,211.26,210.92,211.18,4916.0
2020-06-02 15:30:00,211.18,211.24,210.78,210.8,6681.0,211.18,211.24,210.78,210.8,6681.0
2020-06-02 15:35:00,210.8,211.22,210.79,211.22,8284.0,210.8,211.22,210.79,211.22,8284.0
2020-06-02 15:40:00,211.1,211.19,210.89,210.96,6722.0,211.1,211.19,210.89,210.96,6722.0
2020-06-02 15:45:00,210.99,211.2,210.94,211.08,10267.0,210.99,211.2,210.94,211.08,10267.0
2020-06-02 15:50:00,211.16,211.54,211.09,211.48,14108.0,211.16,211.54,211.09,211.48,14108.0
2020-06-02 15:55:00,211.4,211.91,211.35,211.91,35652.0,211.4,211.91,211.35,211.91,35652.0
2020-06-03 09:30:00,212.99,214.68,211.51,213.9,10481.0,212.99,214.68,211.51,213.9,10481.0
2020-06-03 09:35:00,214.15,214.15,211.56,211.58,1960.0,214.15,214.15,211.56,211.58,1960.0
2020-06-03 09:40:00,211.2,213.83,211.19,213.83,700.0,211.2,213.83,211.19,213.83,700.0
2020-06-03 09:45:00,213.25,213.82,212.06,212.32,2002.0,213.25,213.82,212.06,212.32,2002.0
2020-06-03 09:50:00,212.68,213.09,212.29,212.65,2925.0,212.68,213.09,212.29,212.65,2925.0
2020-06-03 09:55:00,213.06,213.85,212.98,213.82,4176.0,213.06,213.85,212.98,213.82,4176.0
2020-06-03 10:00:00,213.46,213.86,213.36,213.41,6708.0,213.46,213.86,213.36,213.41,6708.0
2020-06-03 10:05:00,213.2,213.22,212.45,212.45,11550.0,213.2,213.22,212.45,212.45,11550.0
2020-06-03 10:10:00,212.0,212.65,211.27,211.27,1800.0,212.0,212.65,211.27,211.27,1800.0
2020-06-03 10:15:00,211.46,211.73,211.1,211.73,1200.0,211.46,211.73,211.1,211.73,1200.0
2020-06-03 10:20:00,210.98,211.38,210.67,211.37,5525.0,210.98,211.38,210.67,211.37,5525.0
2020-06-03 10:25:00,211.52,211.52,210.85,210.94,10337.0,211.52,211.52,210.85,210.94,10337.0
2020-06-03 10:30:00,210.99,211.42,210.68,211.42,3286.0,210.99,211.42,210.68,211.42,3286.0
2020-06-03 10:35:00,211.26,211.42,210.4,210.4,4238.0,211.26,211.42,210.4,210.4,4238.0
2020-06-03 10:40:00,210.5,210.5,210.02,210.39,5200.0,210.5,210.5,210.02,210.39,5200.0
2020-06-03 10:45:00,210.91,210.91,210.23,210.6,1000.0,210.91,210.91,210.23,210.6,1000.0
2020-06-03 10:50:00,210.48,211.04,210.42,211.03,2043.0,210.48,211.04,210.42,211.03,2043.0
2020-06-03 10:55:00,210.77,210.77,210.29,210.3,1900.0,210.77,210.77,210.29,210.3,1900.0
2020-06-03 11:00:00,210.28,210.53,210.28,210.29,700.0,210.28,210.53,210.28,210.29,700.0
2020-06-03 11:05:00,210.47,210.72,210.3,210.53,6911.0,210.47,210.72,210.3,210.53,6911.0
2020-06-03 11:10:00,210.52,211.06,210.33,210.84,8968.0,210.52,211.06,210.33,210.84,8968.0
2020-06-03 11:15:00,210.82,210.98,210.74,210.75,2300.0,210.82,210.98,210.74,210.75,2300.0
2020-06-03 11:20:00,210.74,210.96,210.4,210.96,1745.0,210.74,210.96,210.4,210.96,1745.0
2020-06-03 11:25:00,210.77,210.77,210.64,210.64,200.0,210.77,210.77,210.64,210.64,200.0
2020-06-03 11:30:00,210.67,211.05,210.5,211.05,4511.0,210.67,211.05,210.5,211.05,4511.0
2020-06-03 11:35:00,211.13,211.13,210.85,211.02,700.0,211.13,211.13,210.85,211.02,700.0
2020-06-03 11:40:00,210.99,210.99,210.56,210.73,5725.0,210.99,210.99,210.56,210.73,5725.0
2020-06-03 11:45:00,210.9,211.98,210.9,211.88,5307.0,210.9,211.98,210.9,211.88,5307.0
2020-06-03 11:50:00,211.88,212.0,211.77,211.78,2600.0,211.88,212.0,211.77,211.78,2600.0
2020-06-03 11:55:00,211.73,211.73,211.28,211.44,1200.0,211.73,211.73,211.28,211.44,1200.0
2020-06-03 12:00:00,211.45,211.45,210.93,210.93,3153.0,211.45,211.45,210.93,210.93,3153.0
2020-06-03 12:05:00,210.83,211.03,210.41,210.5,6500.0,210.83,211.03,210.41,210.5,6500.0
2020-06-03 12:10:00,210.46,210.71,210.39,210.5,3200.0,210.46,210.71,210.39,210.5,3200.0
2020-06-03 12:15:00,210.52,210.63,210.11,210.14,1550.0,210.52,210.63,210.11,210.14,1550.0
2020-06-03 12:20:00,210.0,210.0,209.3,209.51,1723.0,210.0,210.0,209.3,209.51,1723.0
2020-06-03 12:25:00,209.57,209.63,209.57,209.63,200.0,209.57,209.63,209.57,209.63,200.0
2020-06-03 12:30:00,209.92,210.01,209.89,209.97,1728.0,209.92,210.01,209.89,209.97,1728.0
2020-06-03 12:35:00,209.89,210.17,209.88,210.04,800.0,209.89,210.17,209.88,210.04,800.0
2020-06-03 12:40:00,209.69,210.06,209.69,210.06,500.0,209.69,210.06,209.69,210.06,500.0
2020-06-03 12:45:00,209.96,209.96,209.72,209.72,400.0,209.96,209.96,209.72,209.72,400.0
2020-06-03 12:50:00,209.74,209.78,209.17,209.17,11103.0,209.74,209.78,209.17,209.17,11103.0
2020-06-03 12:55:00,208.95,209.39,208.95,209.24,3888.0,208.95,209.39,208.95,209.24,3888.0
2020-06-03 13:00:00,209.05,209.33,208.9,209.33,1900.0,209.05,209.33,208.9,209.33,1900.0
2020-06-03 13:05:00,209.44,209.91,209.24,209.9,4500.0,209.44,209.91,209.24,209.9,4500.0
2020-06-03 13:10:00,209.92,209.96,209.73,209.88,4900.0,209.92,209.96,209.73,209.88,4900.0
2020-06-03 13:15:00,210.05,210.55,210.05,210.55,1000.0,210.05,210.55,210.05,210.55,1000.0
2020-06-03 13:20:00,210.8,210.8,210.51,210.52,650.0,210.8,210.8,210.51,210.52,650.0
2020-06-03 13:25:00,210.68,210.68,210.31,210.37,1200.0,210.68,210.68,210.31,210.37,1200.0
2020-06-03 13:30:00,210.24,210.29,210.19,210.25,820.0,210.24,210.29,210.19,210.25,820.0
2020-06-03 13:35:00,209.94,210.09,209.68,210.09,1100.0,209.94,210.09,209.68,210.09,1100.0
2020-06-03 13:40:00,210.18,210.46,209.9,210.25,1529.0,210.18,210.46,209.9,210.25,1529.0
2020-06-03 13:45:00,210.22,210.22,209.96,209.99,703.0,210.22,210.22,209.96,209.99,703.0
2020-06-03 13:50:00,209.71,209.98,209.71,209.98,1800.0,209.71,209.98,209.71,209.98,1800.0
2020-06-03 13:55:00,210.15,210.16,209.74,210.02,2817.0,210.15,210.16,209.74,210.02,2817.0
2020-06-03 14:00:00,210.01,210.37,210.01,210.37,1486.0,210.01,210.37,210.01,210.37,1486.0
2020-06-03 14:05:00,210.18,210.34,210.18,210.34,800.0,210.18,210.34,210.18,210.34,800.0
2020-06-03 14:10:00,210.49,210.88,210.29,210.47,3102.0,210.49,210.88,210.29,210.47,3102.0
2020-06-03 14:15:00,210.48,210.5,210.08,210.26,800.0,210.48,210.5,210.08,210.26,800.0
2020-06-03 14:20:00,210.28,210.4,210.23,210.24,700.0,210.28,210.4,210.23,210.24,700.0
2020-06-03 14:25:00,210.12,210.24,209.85,209.9,1778.0,210.12,210.24,209.85,209.9,1778.0
2020-06-03 14:30:00,209.79,210.04,209.79,209.92,1600.0,209.79,210.04,209.79,209.92,1600.0
2020-06-03 14:35:00,209.86,209.97,209.79,209.97,1854.0,209.86,209.97,209.79,209.97,1854.0
2020-06-03 14:40:00,210.06,210.25,209.99,210.25,2287.0,210.06,210.25,209.99,210.25,2287.0
2020-06-03 14:45:00,210.22,210.36,210.2,210.35,1320.0,210.22,210.36,210.2,210.35,1320.0
2020-06-03 14:50:00,210.38,210.63,210.38,210.63,600.0,210.38,210.63,210.38,210.63,600.0
2020-06-03 14:55:00,210.61,210.61,210.46,210.52,600.0,210.61,210.61,210.46,210.52,600.0
2020-06-03 15:00:00,210.4,210.4,210.02,210.16,1407.0,210.4,210.4,210.02,210.16,1407.0
2020-06-03 15:05:00,210.04,210.32,210.01,210.14,8009.0,210.04,210.32,210.01,210.14,8009.0
2020-06-03 15:10:00,210.14,210.27,209.97,210.01,6042.0,210.14,210.27,209.97,210.01,6042.0
2020-06-03 15:15:00,210.03,210.24,209.55,209.63,9014.0,210.03,210.24,209.55,209.63,9014.0
2020-06-03 15:20:00,209.56,209.7,209.3,209.65,3000.0,209.56,209.7,209.3,209.65,3000.0
2020-06-03 15:25:00,209.68,210.04,209.67,209.9,2500.0,209.68,210.04,209.67,209.9,2500.0
2020-06-03 15:30:00,209.84,210.12,209.76,209.93,2882.0,209.84,210.12,209.76,209.93,2882.0
2020-06-03 15:35:00,209.92,210.17,209.92,210.15,7039.0,209.92,210.17,209.92,210.15,7039.0
2020-06-03 15:40:00,209.99,209.99,209.69,209.9,3996.0,209.99,209.99,209.69,209.9,3996.0
2020-06-03 15:45:00,209.82,210.0,209.71,209.86,10425.0,209.82,210.0,209.71,209.86,10425.0
2020-06-03 15:50:00,210.05,210.13,209.56,209.81,13317.0,210.05,210.13,209.56,209.81,13317.0
2020-06-03 15:55:00,209.96,210.55,209.83,210.16,23360.0,209.96,210.55,209.83,210.16,23360.0
2020-06-04 09:30:00,208.2,208.69,207.46,208.0,11291.0,208.2,208.69,207.46,208.0,11291.0
2020-06-04 09:35:00,208.73,209.15,207.51,209.15,1131.0,208.73,209.15,207.51,209.15,1131.0
2020-06-04 09:40:00,209.15,209.15,209.15,209.15,0.0,209.15,209.15,209.15,209.15,0.0
2020-06-04 09:45:00,208.75,208.94,208.57,208.94,1034.0,208.75,208.94,208.57,208.94,1034.0
2020-06-04 09:50:00,209.2,210.0,209.2,210.0,407.0,209.2,210.0,209.2,210.0,407.0
2020-06-04 09:55:00,209.76,210.02,209.24,209.24,1400.0,209.76,210.02,209.24,209.24,1400.0
2020-06-04 10:00:00,208.73,209.54,208.73,209.15,1679.0,208.73,209.54,208.73,209.15,1679.0
2020-06-04 10:05:00,209.81,210.25,209.31,210.12,9856.0,209.81,210.25,209.31,210.12,9856.0
2020-06-04 10:10:00,210.04,210.33,209.68,210.33,2200.0,210.04,210.33,209.68,210.33,2200.0
2020-06-04 10:15:00,210.58,211.25,210.57,210.94,2610.0,210.58,211.25,210.57,210.94,2610.0
2020-06-04 10:20:00,211.39,211.39,210.97,210.97,1575.0,211.39,211.39,210.97,210.97,1575.0
2020-06-04 10:25:00,211.28,211.97,211.03,211.73,5860.0,211.28,211.97,211.03,211.73,5860.0
2020-06-04 10:30:00,211.85,212.26,211.08,212.26,1900.0,211.85,212.26,211.08,212.26,1900.0
2020-06-04 10:35:00,212.25,212.26,211.32,211.83,1582.0,212.25,212.26,211.32,211.83,1582.0
2020-06-04 10:40:00,212.15,212.59,210.77,210.89,16862.0,212.15,212.59,210.77,210.89,16862.0
2020-06-04 10:45:00,211.14,211.43,210.62,211.42,7753.0,211.14,211.43,210.62,211.42,7753.0
2020-06-04 10:50:00,211.19,211.48,210.44,210.8,8598.0,211.19,211.48,210.44,210.8,8598.0
2020-06-04 10:55:00,210.96,211.33,210.5,210.99,1768.0,210.96,211.33,210.5,210.99,1768.0
2020-06-04 11:00:00,210.56,210.81,210.52,210.65,1093.0,210.56,210.81,210.52,210.65,1093.0
2020-06-04 11:05:00,210.68,210.97,210.25,210.84,13908.0,210.68,210.97,210.25,210.84,13908.0
2020-06-04 11:10:00,210.58,210.58,208.81,210.01,19366.0,210.58,210.58,208.81,210.01,19366.0
2020-06-04 11:15:00,210.24,210.51,209.42,209.85,2633.0,210.24,210.51,209.42,209.85,2633.0
2020-06-04 11:20:00,209.53,209.54,208.47,208.5,5903.0,209.53,209.54,208.47,208.5,5903.0
2020-06-04 11:25:00,207.74,207.74,207.32,207.7,1100.0,207.74,207.74,207.32,207.7,1100.0
2020-06-04 11:30:00,207.56,208.73,207.39,208.61,4000.0,207.56,208.73,207.39,208.61,4000.0
2020-06-04 11:35:00,209.06,209.68,208.77,209.68,1625.0,209.06,209.68,208.77,209.68,1625.0
2020-06-04 11:40:00,209.48,210.19,209.48,210.04,3509.0,209.48,210.19,209.48,210.04,3509.0
2020-06-04 11:45:00,209.72,209.77,209.02,209.1,1700.0,209.72,209.77,209.02,209.1,1700.0
2020-06-04 11:50:00,208.63,210.45,208.6,210.14,5400.0,208.63,210.45,208.6,210.14,5400.0
2020-06-04 11:55:00,209.75,209.98,208.93,208.93,2600.0,209.75,209.98,208.93,208.93,2600.0
2020-06-04 12:00:00,209.12,209.32,209.07,209.07,600.0,209.12,209.32,209.07,209.07,600.0
2020-06-04 12:05:00,208.95,209.12,208.8,209.02,3090.0,208.95,209.12,208.8,209.02,3090.0
2020-06-04 12:10:00,208.78,209.2,208.52,208.65,7460.0,208.78,209.2,208.52,208.65,7460.0
2020-06-04 12:15:00,208.78,209.32,208.78,209.29,2067.0,208.78,209.32,208.78,209.29,2067.0
2020-06-04 12:20:00,208.91,209.05,208.53,208.53,2300.0,208.91,209.05,208.53,208.53,2300.0
2020-06-04 12:25:00,208.77,209.03,208.63,208.99,2451.0,208.77,209.03,208.63,208.99,2451.0
2020-06-04 12:30:00,208.83,208.84,208.12,208.16,6500.0,208.83,208.84,208.12,208.16,6500.0
2020-06-04 12:35:00,208.27,208.62,208.17,208.59,2900.0,208.27,208.62,208.17,208.59,2900.0
2020-06-04 12:40:00,208.69,208.81,208.21,208.22,13071.0,208.69,208.81,208.21,208.22,13071.0
2020-06-04 12:45:00,208.08,208.23,207.84,207.96,3100.0,208.08,208.23,207.84,207.96,3100.0
2020-06-04 12:50:00,207.96,208.12,207.71,207.95,3300.0,207.96,208.12,207.71,207.95,3300.0
2020-06-04 12:55:00,207.95,208.11,207.83,207.91,3671.0,207.95,208.11,207.83,207.91,3671.0
2020-06-04 13:00:00,207.91,207.91,207.17,207.18,4300.0,207.91,207.91,207.17,207.18,4300.0
2020-06-04 13:05:00,207.32,208.06,206.92,208.06,1700.0,207.32,208.06,206.92,208.06,1700.0
2020-06-04 13:10:00,208.22,208.24,207.98,208.24,1654.0,208.22,208.24,207.98,208.24,1654.0
2020-06-04 13:15:00,208.25,208.82,207.86,208.82,4240.0,208.25,208.82,207.86,208.82,4240.0
2020-06-04 13:20:00,208.43,208.43,208.16,208.25,900.0,208.43,208.43,208.16,208.25,900.0
2020-06-04 13:25:00,208.29,208.32,208.19,208.25,700.0,208.29,208.32,208.19,208.25,700.0
2020-06-04 13:30:00,208.34,208.87,208.34,208.87,401.0,208.34,208.87,208.34,208.87,401.0
2020-06-04 13:35:00,208.83,208.83,208.64,208.81,900.0,208.83,208.83,208.64,208.81,900.0
2020-06-04 13:40:00,208.96,209.43,208.96,209.43,500.0,208.96,209.43,208.96,209.43,500.0
2020-06-04 13:45:00,209.23,209.24,208.84,208.84,1200.0,209.23,209.24,208.84,208.84,1200.0
2020-06-04 13:50:00,208.79,208.79,208.64,208.7,1250.0,208.79,208.79,208.64,208.7,1250.0
2020-06-04 13:55:00,208.68,208.94,208.67,208.84,1700.0,208.68,208.94,208.67,208.84,1700.0
2020-06-04 14:00:00,209.03,209.19,208.92,209.19,1216.0,209.03,209.19,208.92,209.19,1216.0
2020-06-04 14:05:00,209.03,209.03,208.5,208.5,1600.0,209.03,209.03,208.5,208.5,1600.0
2020-06-04 14:10:00,208.67,208.78,208.34,208.52,2210.0,208.67,208.78,208.34,208.52,2210.0
2020-06-04 14:15:00,208.69,208.69,208.06,208.14,1000.0,208.69,208.69,208.06,208.14,1000.0
2020-06-04 14:20:00,208.07,208.22,208.03,208.22,1210.0,208.07,208.22,208.03,208.22,1210.0
2020-06-04 14:25:00,208.22,208.32,208.06,208.06,1351.0,208.22,208.32,208.06,208.06,1351.0
2020-06-04 14:30:00,208.08,208.08,207.77,207.82,4289.0,208.08,208.08,207.77,207.82,4289.0
2020-06-04 14:35:00,207.99,207.99,207.71,207.85,1300.0,207.99,207.99,207.71,207.85,1300.0
2020-06-04 14:40:00,207.77,207.83,207.7,207.81,4100.0,207.77,207.83,207.7,207.81,4100.0
2020-06-04 14:45:00,207.77,208.21,207.76,207.96,9764.0,207.77,208.21,207.76,207.96,9764.0
2020-06-04 14:50:00,207.95,207.96,207.36,207.57,7824.0,207.95,207.96,207.36,207.57,7824.0
2020-06-04 14:55:00,207.67,207.67,207.22,207.3,7853.0,207.67,207.67,207.22,207.3,7853.0
2020-06-04 15:00:00,207.4,207.78,207.35,207.65,3317.0,207.4,207.78,207.35,207.65,3317.0
2020-06-04 15:05:00,207.49,207.49,207.07,207.26,4800.0,207.49,207.49,207.07,207.26,4800.0
2020-06-04 15:10:00,207.46,207.55,207.11,207.17,4735.0,207.46,207.55,207.11,207.17,4735.0
2020-06-04 15:15:00,207.26,207.26,206.64,207.16,12889.0,207.26,207.26,206.64,207.16,12889.0
2020-06-04 15:20:00,207.2,207.59,207.02,207.28,4541.0,207.2,207.59,207.02,207.28,4541.0
2020-06-04 15:25:00,207.37,207.82,207.3,207.7,10811.0,207.37,207.82,207.3,207.7,10811.0
2020-06-04 15:30:00,207.67,208.09,207.52,208.0,12699.0,207.67,208.09,207.52,208.0,12699.0
2020-06-04 15:35:00,208.0,208.25,207.32,207.44,5137.0,208.0,208.25,207.32,207.44,5137.0
2020-06-04 15:40:00,207.05,207.67,207.05,207.32,7547.0,207.05,207.67,207.05,207.32,7547.0
2020-06-04 15:45:00,207.36,207.79,207.26,207.37,7650.0,207.36,207.79,207.26,207.37,7650.0
2020-06-04 15:50:00,207.47,207.57,206.1,206.65,20300.0,207.47,207.57,206.1,206.65,20300.0
2020-06-04 15:55:00,206.77,207.43,206.4,207.11,26083.0,206.77,207.43,206.4,207.11,26083.0
2020-06-05 09:30:00,206.48,207.78,205.0,207.09,22192.0,206.48,207.78,205.0,207.09,22192.0
2020-06-05 09:35:00,207.11,210.34,207.01,209.46,15474.0,207.11,210.34,207.01,209.46,15474.0
2020-06-05 09:40:00,209.29,211.56,208.72,210.91,4251.0,209.29,211.56,208.72,210.91,4251.0
2020-06-05 09:45:00,210.56,212.0,210.52,211.3,5421.0,210.56,212.0,210.52,211.3,5421.0
2020-06-05 09:50:00,211.32,212.16,210.92,212.16,6518.0,211.32,212.16,210.92,212.16,6518.0
2020-06-05 09:55:00,212.01,212.15,211.01,211.06,8680.0,212.01,212.15,211.01,211.06,8680.0
2020-06-05 10:00:00,210.82,211.31,210.17,210.66,18202.0,210.82,211.31,210.17,210.66,18202.0
2020-06-05 10:05:00,210.44,210.6,208.92,209.29,6308.0,210.44,210.6,208.92,209.29,6308.0
2020-06-05 10:10:00,208.93,209.89,208.93,209.54,2600.0,208.93,209.89,208.93,209.54,2600.0
2020-06-05 10:15:00,209.49,209.49,208.88,209.41,3282.0,209.49,209.49,208.88,209.41,3282.0
2020-06-05 10:20:00,209.18,209.6,208.61,209.59,3345.0,209.18,209.6,208.61,209.59,3345.0
2020-06-05 10:25:00,209.62,210.25,209.23,210.12,4670.0,209.62,210.25,209.23,210.12,4670.0
2020-06-05 10:30:00,209.53,210.39,209.53,209.8,8500.0,209.53,210.39,209.53,209.8,8500.0
2020-06-05 10:35:00,209.8,211.18,209.8,211.18,7514.0,209.8,211.18,209.8,211.18,7514.0
2020-06-05 10:40:00,211.26,211.26,210.86,211.09,1002.0,211.26,211.26,210.86,211.09,1002.0
2020-06-05 10:45:00,211.05,211.37,210.29,210.61,1200.0,211.05,211.37,210.29,210.61,1200.0
2020-06-05 10:50:00,210.37,210.38,209.9,209.99,1940.0,210.37,210.38,209.9,209.99,1940.0
2020-06-05 10:55:00,209.97,210.4,209.93,209.93,1720.0,209.97,210.4,209.93,209.93,1720.0
2020-06-05 11:00:00,209.91,209.91,209.63,209.89,700.0,209.91,209.91,209.63,209.89,700.0
2020-06-05 11:05:00,209.83,210.08,209.5,209.81,1864.0,209.83,210.08,209.5,209.81,1864.0
2020-06-05 11:10:00,209.89,210.07,209.75,209.75,1964.0,209.89,210.07,209.75,209.75,1964.0
2020-06-05 11:15:00,209.72,209.92,209.35,209.8,1514.0,209.72,209.92,209.35,209.8,1514.0
2020-06-05 11:20:00,210.09,210.75,210.09,210.75,1013.0,210.09,210.75,210.09,210.75,1013.0
2020-06-05 11:25:00,210.6,210.63,210.32,210.49,2034.0,210.6,210.63,210.32,210.49,2034.0
2020-06-05 11:30:00,210.94,210.94,209.76,209.76,1737.0,210.94,210.94,209.76,209.76,1737.0
2020-06-05 11:35:00,210.03,210.04,209.44,209.62,2262.0,210.03,210.04,209.44,209.62,2262.0
2020-06-05 11:40:00,209.58,209.58,209.1,209.1,800.0,209.58,209.58,209.1,209.1,800.0
2020-06-05 11:45:00,209.45,209.99,209.45,209.99,601.0,209.45,209.99,209.45,209.99,601.0
2020-06-05 11:50:00,210.28,210.72,210.25,210.25,1100.0,210.28,210.72,210.25,210.25,1100.0
2020-06-05 11:55:00,210.21,210.63,209.77,210.39,2431.0,210.21,210.63,209.77,210.39,2431.0
2020-06-05 12:00:00,210.57,210.58,210.26,210.49,1602.0,210.57,210.58,210.26,210.49,1602.0
2020-06-05 12:05:00,210.67,210.8,210.56,210.8,1400.0,210.67,210.8,210.56,210.8,1400.0
2020-06-05 12:10:00,210.92,211.25,210.3,210.3,3300.0,210.92,211.25,210.3,210.3,3300.0
2020-06-05 12:15:00,210.37,210.59,210.21,210.41,2594.0,210.37,210.59,210.21,210.41,2594.0
2020-06-05 12:20:00,210.37,210.87,210.37,210.87,1100.0,210.37,210.87,210.37,210.87,1100.0
2020-06-05 12:25:00,210.88,211.02,210.77,210.77,2978.0,210.88,211.02,210.77,210.77,2978.0
2020-06-05 12:30:00,210.88,211.0,210.82,211.0,600.0,210.88,211.0,210.82,211.0,600.0
2020-06-05 12:35:00,210.87,210.87,210.59,210.59,442.0,210.87,210.87,210.59,210.59,442.0
2020-06-05 12:40:00,210.66,210.66,210.46,210.47,1359.0,210.66,210.66,210.46,210.47,1359.0
2020-06-05 12:45:00,210.46,210.46,210.46,210.46,366.0,210.46,210.46,210.46,210.46,366.0
2020-06-05 12:50:00,210.05,210.05,209.87,209.96,1301.0,210.05,210.05,209.87,209.96,1301.0
2020-06-05 12:55:00,209.97,210.17,209.92,210.17,986.0,209.97,210.17,209.92,210.17,986.0
2020-06-05 13:00:00,210.32,210.35,209.82,209.82,800.0,210.32,210.35,209.82,209.82,800.0
2020-06-05 13:05:00,210.0,210.02,209.98,210.01,702.0,210.0,210.02,209.98,210.01,702.0
2020-06-05 13:10:00,210.22,210.22,209.62,209.86,2030.0,210.22,210.22,209.62,209.86,2030.0
2020-06-05 13:15:00,210.03,210.65,210.03,210.51,1350.0,210.03,210.65,210.03,210.51,1350.0
2020-06-05 13:20:00,210.34,210.34,210.34,210.34,100.0,210.34,210.34,210.34,210.34,100.0
2020-06-05 13:25:00,210.59,211.09,210.59,210.82,2993.0,210.59,211.09,210.59,210.82,2993.0
2020-06-05 13:30:00,210.92,211.05,210.5,210.5,3501.0,210.92,211.05,210.5,210.5,3501.0
2020-06-05 13:35:00,210.65,210.78,210.57,210.57,854.0,210.65,210.78,210.57,210.57,854.0
2020-06-05 13:40:00,210.47,210.72,210.34,210.45,2110.0,210.47,210.72,210.34,210.45,2110.0
2020-06-05 13:45:00,210.26,210.49,209.91,210.28,4102.0,210.26,210.49,209.91,210.28,4102.0
2020-06-05 13:50:00,210.06,210.58,210.05,210.51,4300.0,210.06,210.58,210.05,210.51,4300.0
2020-06-05 13:55:00,210.22,210.64,210.17,210.39,2101.0,210.22,210.64,210.17,210.39,2101.0
2020-06-05 14:00:00,210.35,210.75,210.3,210.52,2900.0,210.35,210.75,210.3,210.52,2900.0
2020-06-05 14:05:00,210.37,210.42,210.23,210.23,1767.0,210.37,210.42,210.23,210.23,1767.0
2020-06-05 14:10:00,210.33,210.39,210.17,210.35,3700.0,210.33,210.39,210.17,210.35,3700.0
2020-06-05 14:15:00,210.37,210.73,210.37,210.73,2223.0,210.37,210.73,210.37,210.73,2223.0
2020-06-05 14:20:00,210.82,210.82,210.53,210.67,4300.0,210.82,210.82,210.53,210.67,4300.0
2020-06-05 14:25:00,210.72,210.72,210.1,210.27,3804.0,210.72,210.72,210.1,210.27,3804.0
2020-06-05 14:30:00,210.35,210.39,209.88,210.24,3302.0,210.35,210.39,209.88,210.24,3302.0
2020-06-05 14:35:00,210.26,210.7,210.05,210.48,3018.0,210.26,210.7,210.05,210.48,3018.0
2020-06-05 14:40:00,210.57,210.71,210.47,210.53,2405.0,210.57,210.71,210.47,210.53,2405.0
2020-06-05 14:45:00,210.53,210.75,210.44,210.46,2227.0,210.53,210.75,210.44,210.46,2227.0
2020-06-05 14:50:00,210.49,210.56,210.09,210.09,2800.0,210.49,210.56,210.09,210.09,2800.0
2020-06-05 14:55:00,210.17,210.45,210.07,210.45,1600.0,210.17,210.45,210.07,210.45,1600.0
2020-06-05 15:00:00,210.48,210.48,209.86,209.86,6696.0,210.48,210.48,209.86,209.86,6696.0
2020-06-05 15:05:00,209.9,210.01,209.82,209.96,2710.0,209.9,210.01,209.82,209.96,2710.0
2020-06-05 15:10:00,209.96,210.35,209.87,210.35,4054.0,209.96,210.35,209.87,210.35,4054.0
2020-06-05 15:15:00,210.36,210.5,209.88,210.38,5884.0,210.36,210.5,209.88,210.38,5884.0
2020-06-05 15:20:00,210.27,210.6,210.18,210.52,3924.0,210.27,210.6,210.18,210.52,3924.0
2020-06-05 15:25:00,210.59,211.08,210.58,210.97,5602.0,210.59,211.08,210.58,210.97,5602.0
2020-06-05 15:30:00,210.8,211.05,210.6,211.05,14427.0,210.8,211.05,210.6,211.05,14427.0
2020-06-05 15:35:00,211.09,211.34,210.66,211.0,8586.0,211.09,211.34,210.66,211.0,8586.0
2020-06-05 15:40:00,210.91,211.34,210.59,210.87,10296.0,210.91,211.34,210.59,210.87,10296.0
2020-06-05 15:45:00,210.82,210.83,210.28,210.81,8383.0,210.82,210.83,210.28,210.81,8383.0
2020-06-05 15:50:00,210.8,211.31,210.41,211.31,17860.0,210.8,211.31,210.41,211.31,17860.0
2020-06-05 15:55:00,211.18,212.27,211.03,211.83,37102.0,211.18,212.27,211.03,211.83,37102.0
2020-06-08 09:30:00,211.79,213.87,211.79,212.16,9736.0,211.79,213.87,211.79,212.16,9736.0
2020-06-08 09:35:00,212.31,214.5,211.51,212.93,6858.0,212.31,214.5,211.51,212.93,6858.0
2020-06-08 09:40:00,212.03,213.79,212.03,212.63,3183.0,212.03,213.79,212.03,212.63,3183.0
2020-06-08 09:45:00,212.26,212.54,210.5,210.52,8415.0,212.26,212.54,210.5,210.52,8415.0
2020-06-08 09:50:00,210.43,211.8,210.42,211.76,3355.0,210.43,211.8,210.42,211.76,3355.0
2020-06-08 09:55:00,212.0,212.0,209.7,210.41,4208.0,212.0,212.0,209.7,210.41,4208.0
2020-06-08 10:00:00,210.99,210.99,210.35,210.76,1900.0,210.99,210.99,210.35,210.76,1900.0
2020-06-08 10:05:00,210.26,210.26,209.33,210.0,1772.0,210.26,210.26,209.33,210.0,1772.0
2020-06-08 10:10:00,210.44,210.44,210.41,210.44,400.0,210.44,210.44,210.41,210.44,400.0
2020-06-08 10:15:00,210.56,211.68,210.42,211.68,923.0,210.56,211.68,210.42,211.68,923.0
2020-06-08 10:20:00,210.91,211.23,210.76,211.17,941.0,210.91,211.23,210.76,211.17,941.0
2020-06-08 10:25:00,211.42,212.0,211.41,211.83,750.0,211.42,212.0,211.41,211.83,750.0
2020-06-08 10:30:00,211.64,212.45,211.61,212.45,2518.0,211.64,212.45,211.61,212.45,2518.0
2020-06-08 10:35:00,212.21,212.21,211.7,212.13,3045.0,212.21,212.21,211.7,212.13,3045.0
2020-06-08 10:40:00,212.31,212.6,212.31,212.52,2047.0,212.31,212.6,212.31,212.52,2047.0
2020-06-08 10:45:00,212.7,212.99,212.46,212.78,2300.0,212.7,212.99,212.46,212.78,2300.0
2020-06-08 10:50:00,212.93,213.4,212.93,212.96,3318.0,212.93,213.4,212.93,212.96,3318.0
2020-06-08 10:55:00,213.04,213.54,212.58,213.18,4300.0,213.04,213.54,212.58,213.18,4300.0
2020-06-08 11:00:00,213.18,213.77,213.12,213.33,1800.0,213.18,213.77,213.12,213.33,1800.0
2020-06-08 11:05:00,213.24,213.24,212.7,212.72,1777.0,213.24,213.24,212.7,212.72,1777.0
2020-06-08 11:10:00,212.98,213.0,212.1,212.1,1300.0,212.98,213.0,212.1,212.1,1300.0
2020-06-08 11:15:00,212.19,212.49,211.83,212.1,2300.0,212.19,212.49,211.83,212.1,2300.0
2020-06-08 11:20:00,212.09,213.49,212.09,213.1,3016.0,212.09,213.49,212.09,213.1,3016.0
2020-06-08 11:25:00,213.07,213.34,213.0,213.0,1999.0,213.07,213.34,213.0,213.0,1999.0
2020-06-08 11:30:00,212.85,213.28,212.85,212.88,1900.0,212.85,213.28,212.85,212.88,1900.0
2020-06-08 11:35:00,213.02,213.15,212.37,212.37,1207.0,213.02,213.15,212.37,212.37,1207.0
2020-06-08 11:40:00,212.26,212.64,212.03,212.03,1843.0,212.26,212.64,212.03,212.03,1843.0
2020-06-08 11:45:00,212.31,212.94,212.26,212.94,3034.0,212.31,212.94,212.26,212.94,3034.0
2020-06-08 11:50:00,212.95,213.11,212.64,212.68,1601.0,212.95,213.11,212.64,212.68,1601.0
2020-06-08 11:55:00,212.63,213.21,212.63,213.07,2402.0,212.63,213.21,212.63,213.07,2402.0
2020-06-08 12:00:00,213.15,213.15,212.65,212.83,1100.0,213.15,213.15,212.65,212.83,1100.0
2020-06-08 12:05:00,212.96,213.48,212.94,213.32,3719.0,212.96,213.48,212.94,213.32,3719.0
2020-06-08 12:10:00,213.46,213.84,213.2,213.68,6629.0,213.46,213.84,213.2,213.68,6629.0
2020-06-08 12:15:00,213.53,213.84,213.51,213.84,6534.0,213.53,213.84,213.51,213.84,6534.0
2020-06-08 12:20:00,213.97,213.97,213.55,213.71,2600.0,213.97,213.97,213.55,213.71,2600.0
2020-06-08 12:25:00,213.53,213.54,213.13,213.13,900.0,213.53,213.54,213.13,213.13,900.0
2020-06-08 12:30:00,213.25,213.55,213.25,213.55,800.0,213.25,213.55,213.25,213.55,800.0
2020-06-08 12:35:00,213.74,214.0,213.71,213.81,2600.0,213.74,214.0,213.71,213.81,2600.0
2020-06-08 12:40:00,213.9,214.33,213.9,214.33,2165.0,213.9,214.33,213.9,214.33,2165.0
2020-06-08 12:45:00,214.23,214.41,213.77,214.41,4400.0,214.23,214.41,213.77,214.41,4400.0
2020-06-08 12:50:00,214.66,214.66,214.23,214.27,2100.0,214.66,214.66,214.23,214.27,2100.0
2020-06-08 12:55:00,214.37,214.49,214.11,214.19,14056.0,214.37,214.49,214.11,214.19,14056.0
2020-06-08 13:00:00,214.2,214.2,213.92,214.06,7700.0,214.2,214.2,213.92,214.06,7700.0
2020-06-08 13:05:00,214.0,214.31,214.0,214.17,2954.0,214.0,214.31,214.0,214.17,2954.0
2020-06-08 13:10:00,214.18,214.36,214.01,214.01,5116.0,214.18,214.36,214.01,214.01,5116.0
2020-06-08 13:15:00,214.08,214.37,213.93,214.31,5366.0,214.08,214.37,213.93,214.31,5366.0
2020-06-08 13:20:00,214.3,214.63,213.97,214.09,18216.0,214.3,214.63,213.97,214.09,18216.0
2020-06-08 13:25:00,213.99,214.43,213.91,214.02,8443.0,213.99,214.43,213.91,214.02,8443.0
2020-06-08 13:30:00,214.19,214.3,213.91,214.15,4076.0,214.19,214.3,213.91,214.15,4076.0
2020-06-08 13:35:00,214.12,214.67,214.12,214.45,5909.0,214.12,214.67,214.12,214.45,5909.0
2020-06-08 13:40:00,214.41,214.57,214.06,214.33,6810.0,214.41,214.57,214.06,214.33,6810.0
2020-06-08 13:45:00,214.36,214.59,214.17,214.57,3000.0,214.36,214.59,214.17,214.57,3000.0
2020-06-08 13:50:00,214.51,214.54,214.34,214.34,1900.0,214.51,214.54,214.34,214.34,1900.0
2020-06-08 13:55:00,214.4,214.6,214.28,214.33,3518.0,214.4,214.6,214.28,214.33,3518.0
2020-06-08 14:00:00,214.31,214.69,214.18,214.27,2800.0,214.31,214.69,214.18,214.27,2800.0
2020-06-08 14:05:00,214.26,214.28,213.82,213.96,2300.0,214.26,214.28,213.82,213.96,2300.0
2020-06-08 14:10:00,213.98,214.01,213.71,213.91,2899.0,213.98,214.01,213.71,213.91,2899.0
2020-06-08 14:15:00,213.91,214.42,213.68,214.09,4168.0,213.91,214.42,213.68,214.09,4168.0
2020-06-08 14:20:00,214.01,214.32,213.85,213.97,2600.0,214.01,214.32,213.85,213.97,2600.0
2020-06-08 14:25:00,213.95,214.28,213.91,214.16,4094.0,213.95,214.28,213.91,214.16,4094.0
2020-06-08 14:30:00,214.14,214.63,213.95,214.63,3630.0,214.14,214.63,213.95,214.63,3630.0
2020-06-08 14:35:00,214.52,214.97,214.5,214.85,4102.0,214.52,214.97,214.5,214.85,4102.0
2020-06-08 14:40:00,214.76,214.77,214.6,214.7,3560.0,214.76,214.77,214.6,214.7,3560.0
2020-06-08 14:45:00,214.7,214.93,214.61,214.89,2184.0,214.7,214.93,214.61,214.89,2184.0
2020-06-08 14:50:00,214.89,215.06,214.77,214.86,9211.0,214.89,215.06,214.77,214.86,9211.0
2020-06-08 14:55:00,214.74,214.98,214.36,214.36,3495.0,214.74,214.98,214.36,214.36,3495.0
2020-06-08 15:00:00,214.15,214.47,213.77,213.77,3790.0,214.15,214.47,213.77,213.77,3790.0
2020-06-08 15:05:00,213.68,213.99,213.5,213.59,1816.0,213.68,213.99,213.5,213.59,1816.0
2020-06-08 15:10:00,213.47,213.59,212.3,212.57,11614.0,213.47,213.59,212.3,212.57,11614.0
2020-06-08 15:15:00,212.45,212.78,212.29,212.57,4116.0,212.45,212.78,212.29,212.57,4116.0
2020-06-08 15:20:00,212.53,212.72,212.31,212.46,2300.0,212.53,212.72,212.31,212.46,2300.0
2020-06-08 15:25:00,212.49,212.63,212.25,212.59,3124.0,212.49,212.63,212.25,212.59,3124.0
2020-06-08 15:30:00,212.62,212.75,212.16,212.27,3600.0,212.62,212.75,212.16,212.27,3600.0
2020-06-08 15:35:00,212.22,213.21,212.21,213.06,4046.0,212.22,213.21,212.21,213.06,4046.0
2020-06-08 15:40:00,213.04,213.37,212.93,212.93,6000.0,213.04,213.37,212.93,212.93,6000.0
2020-06-08 15:45:00,212.94,213.69,212.9,213.69,6963.0,212.94,213.69,212.9,213.69,6963.0
2020-06-08 15:50:00,214.18,215.05,213.96,214.53,12639.0,214.18,215.05,213.96,214.53,12639.0
2020-06-08 15:55:00,214.47,214.6,213.6,214.52,35888.0,214.47,214.6,213.6,214.52,35888.0
2020-06-09 09:30:00,213.62,214.38,212.35,212.9,13205.0,213.62,214.38,212.35,212.9,13205.0
2020-06-09 09:35:00,213.62,215.62,212.9,214.33,12735.0,213.62,215.62,212.9,214.33,12735.0
2020-06-09 09:40:00,213.53,214.99,213.08,214.47,2900.0,213.53,214.99,213.08,214.47,2900.0
2020-06-09 09:45:00,213.67,214.12,212.21,212.22,1634.0,213.67,214.12,212.21,212.22,1634.0
2020-06-09 09:50:00,211.85,213.25,211.58,212.62,7969.0,211.85,213.25,211.58,212.62,7969.0
2020-06-09 09:55:00,212.63,212.95,212.09,212.46,8420.0,212.63,212.95,212.09,212.46,8420.0
2020-06-09 10:00:00,212.19,212.29,210.86,211.79,6500.0,212.19,212.29,210.86,211.79,6500.0
2020-06-09 10:05:00,211.78,212.05,210.56,210.57,2900.0,211.78,212.05,210.56,210.57,2900.0
2020-06-09 10:10:00,210.5,210.86,209.37,209.37,7334.0,210.5,210.86,209.37,209.37,7334.0
2020-06-09 10:15:00,209.34,209.8,209.05,209.64,6603.0,209.34,209.8,209.05,209.64,6603.0
2020-06-09 10:20:00,209.88,210.05,209.16,209.79,19546.0,209.88,210.05,209.16,209.79,19546.0
2020-06-09 10:25:00,209.78,209.78,209.18,209.18,1332.0,209.78,209.78,209.18,209.18,1332.0
2020-06-09 10:30:00,208.81,209.55,208.65,209.55,3310.0,208.81,209.55,208.65,209.55,3310.0
2020-06-09 10:35:00,209.48,209.48,209.07,209.4,5401.0,209.48,209.48,209.07,209.4,5401.0
2020-06-09 10:40:00,209.6,211.27,209.6,211.27,2706.0,209.6,211.27,209.6,211.27,2706.0
2020-06-09 10:45:00,211.31,211.42,210.57,210.57,2851.0,211.31,211.42,210.57,210.57,2851.0
2020-06-09 10:50:00,210.58,211.19,210.58,210.94,1050.0,210.58,211.19,210.58,210.94,1050.0
2020-06-09 10:55:00,211.26,211.26,210.76,211.21,2400.0,211.26,211.26,210.76,211.21,2400.0
2020-06-09 11:00:00,211.41,211.79,210.74,211.58,30004.0,211.41,211.79,210.74,211.58,30004.0
2020-06-09 11:05:00,211.78,212.19,211.55,212.11,4602.0,211.78,212.19,211.55,212.11,4602.0
2020-06-09 11:10:00,212.16,212.16,211.49,211.49,2950.0,212.16,212.16,211.49,211.49,2950.0
2020-06-09 11:15:00,211.13,211.15,210.68,210.68,1225.0,211.13,211.15,210.68,210.68,1225.0
2020-06-09 11:20:00,211.18,211.19,210.11,210.3,1438.0,211.18,211.19,210.11,210.3,1438.0
2020-06-09 11:25:00,210.34,210.34,209.74,210.2,1811.0,210.34,210.34,209.74,210.2,1811.0
2020-06-09 11:30:00,210.28,210.39,209.09,209.49,2712.0,210.28,210.39,209.09,209.49,2712.0
2020-06-09 11:35:00,209.42,209.42,209.26,209.27,400.0,209.42,209.42,209.26,209.27,400.0
2020-06-09 11:40:00,209.53,209.53,208.56,208.56,2806.0,209.53,209.53,208.56,208.56,2806.0
2020-06-09 11:45:00,208.33,208.63,207.53,208.06,1600.0,208.33,208.63,207.53,208.06,1600.0
2020-06-09 11:50:00,207.98,208.47,207.98,208.26,1617.0,207.98,208.47,207.98,208.26,1617.0
2020-06-09 11:55:00,207.81,208.28,207.6,208.28,1615.0,207.81,208.28,207.6,208.28,1615.0
2020-06-09 12:00:00,208.25,208.28,207.97,208.28,400.0,208.25,208.28,207.97,208.28,400.0
2020-06-09 12:05:00,208.07,209.07,208.07,209.07,2352.0,208.07,209.07,208.07,209.07,2352.0
2020-06-09 12:10:00,209.11,209.6,209.1,209.6,500.0,209.11,209.6,209.1,209.6,500.0
2020-06-09 12:15:00,209.64,209.82,209.1,209.82,1857.0,209.64,209.82,209.1,209.82,1857.0
2020-06-09 12:20:00,209.62,209.79,209.49,209.49,600.0,209.62,209.79,209.49,209.49,600.0
2020-06-09 12:25:00,209.74,210.04,209.63,209.97,3772.0,209.74,210.04,209.63,209.97,3772.0
2020-06-09 12:30:00,209.95,209.95,209.57,209.7,1914.0,209.95,209.95,209.57,209.7,1914.0
2020-06-09 12:35:00,209.39,210.1,209.39,209.84,600.0,209.39,210.1,209.39,209.84,600.0
2020-06-09 12:40:00,209.93,210.38,209.93,210.38,1200.0,209.93,210.38,209.93,210.38,1200.0
2020-06-09 12:45:00,210.57,210.65,210.34,210.34,894.0,210.57,210.65,210.34,210.34,894.0
2020-06-09 12:50:00,210.59,210.6,210.02,210.08,1131.0,210.59,210.6,210.02,210.08,1131.0
2020-06-09 12:55:00,210.05,210.05,209.66,209.79,6893.0,210.05,210.05,209.66,209.79,6893.0
2020-06-09 13:00:00,209.88,210.03,209.87,210.01,1699.0,209.88,210.03,209.87,210.01,1699.0
2020-06-09 13:05:00,209.91,210.24,209.91,210.16,1500.0,209.91,210.24,209.91,210.16,1500.0
2020-06-09 13:10:00,210.2,210.2,209.91,209.91,1999.0,210.2,210.2,209.91,209.91,1999.0
2020-06-09 13:15:00,209.93,209.93,209.8,209.9,996.0,209.93,209.93,209.8,209.9,996.0
2020-06-09 13:20:00,209.82,210.77,209.82,210.64,1749.0,209.82,210.77,209.82,210.64,1749.0
2020-06-09 13:25:00,210.64,210.79,210.56,210.78,1200.0,210.64,210.79,210.56,210.78,1200.0
2020-06-09 13:30:00,210.72,211.03,210.51,210.96,3483.0,210.72,211.03,210.51,210.96,3483.0
2020-06-09 13:35:00,211.09,211.22,210.96,210.96,1200.0,211.09,211.22,210.96,210.96,1200.0
2020-06-09 13:40:00,211.04,211.24,210.87,211.12,1716.0,211.04,211.24,210.87,211.12,1716.0
2020-06-09 13:45:00,211.19,211.19,210.76,211.1,1600.0,211.19,211.19,210.76,211.1,1600.0
2020-06-09 13:50:00,211.11,211.43,211.11,211.43,1907.0,211.11,211.43,211.11,211.43,1907.0
2020-06-09 13:55:00,211.78,211.92,211.58,211.88,2159.0,211.78,211.92,211.58,211.88,2159.0
2020-06-09 14:00:00,211.88,211.94,211.28,211.54,3110.0,211.88,211.94,211.28,211.54,3110.0
2020-06-09 14:05:00,211.64,211.65,211.05,211.21,4099.0,211.64,211.65,211.05,211.21,4099.0
2020-06-09 14:10:00,211.22,211.33,211.06,211.16,1620.0,211.22,211.33,211.06,211.16,1620.0
2020-06-09 14:15:00,211.13,211.13,210.4,210.4,1920.0,211.13,211.13,210.4,210.4,1920.0
2020-06-09 14:20:00,210.11,210.31,210.03,210.18,4769.0,210.11,210.31,210.03,210.18,4769.0
2020-06-09 14:25:00,210.33,210.75,210.2,210.62,4173.0,210.33,210.75,210.2,210.62,4173.0
2020-06-09 14:30:00,210.67,210.7,210.17,210.18,3558.0,210.67,210.7,210.17,210.18,3558.0
2020-06-09 14:35:00,210.19,210.19,209.59,209.89,4479.0,210.19,210.19,209.59,209.89,4479.0
2020-06-09 14:40:00,209.89,210.61,209.89,210.61,2161.0,209.89,210.61,209.89,210.61,2161.0
2020-06-09 14:45:00,210.5,210.83,210.04,210.64,5286.0,210.5,210.83,210.04,210.64,5286.0
2020-06-09 14:50:00,210.68,210.68,210.05,210.05,989.0,210.68,210.68,210.05,210.05,989.0
2020-06-09 14:55:00,209.98,210.74,209.98,210.65,3622.0,209.98,210.74,209.98,210.65,3622.0
2020-06-09 15:00:00,210.65,210.65,209.95,209.96,5601.0,210.65,210.65,209.95,209.96,5601.0
2020-06-09 15:05:00,209.98,210.87,209.97,210.87,3162.0,209.98,210.87,209.97,210.87,3162.0
2020-06-09 15:10:00,210.9,210.9,210.36,210.36,2920.0,210.9,210.9,210.36,210.36,2920.0
2020-06-09 15:15:00,210.47,210.52,210.26,210.31,3050.0,210.47,210.52,210.26,210.31,3050.0
2020-06-09 15:20:00,210.27,210.4,209.5,209.75,5649.0,210.27,210.4,209.5,209.75,5649.0
2020-06-09 15:25:00,209.76,209.99,209.71,209.78,3269.0,209.76,209.99,209.71,209.78,3269.0
2020-06-09 15:30:00,209.77,210.2,209.36,209.49,6137.0,209.77,210.2,209.36,209.49,6137.0
2020-06-09 15:35:00,209.48,209.48,209.06,209.13,7683.0,209.48,209.48,209.06,209.13,7683.0
2020-06-09 15:40:00,209.09,209.09,208.5,208.85,14756.0,209.09,209.09,208.5,208.85,14756.0
2020-06-09 15:45:00,208.89,208.89,208.26,208.31,10025.0,208.89,208.89,208.26,208.31,10025.0
2020-06-09 15:50:00,208.43,208.67,207.69,207.99,22581.0,208.43,208.67,207.69,207.99,22581.0
2020-06-09 15:55:00,208.09,208.52,208.09,208.26,18216.0,208.09,208.52,208.09,208.26,18216.0
2020-06-10 09:30:00,211.19,212.3,210.03,211.93,6116.0,211.19,212.3,210.03,211.93,6116.0
2020-06-10 09:35:00,209.81,212.97,209.81,212.97,4375.0,209.81,212.97,209.81,212.97,4375.0
2020-06-10 09:40:00,212.81,212.81,211.31,212.51,4163.0,212.81,212.81,211.31,212.51,4163.0
2020-06-10 09:45:00,211.58,211.58,210.44,211.23,1850.0,211.58,211.58,210.44,211.23,1850.0
2020-06-10 09:50:00,211.83,211.85,211.07,211.7,780.0,211.83,211.85,211.07,211.7,780.0
2020-06-10 09:55:00,211.32,211.32,211.32,211.32,300.0,211.32,211.32,211.32,211.32,300.0
2020-06-10 10:00:00,211.99,211.99,211.35,211.75,1222.0,211.99,211.99,211.35,211.75,1222.0
2020-06-10 10:05:00,211.18,212.75,210.99,212.74,3032.0,211.18,212.75,210.99,212.74,3032.0
2020-06-10 10:10:00,212.35,212.35,211.11,211.21,1000.0,212.35,212.35,211.11,211.21,1000.0
2020-06-10 10:15:00,211.94,212.48,211.74,211.75,1937.0,211.94,212.48,211.74,211.75,1937.0
2020-06-10 10:20:00,210.9,210.9,208.87,209.13,1660.0,210.9,210.9,208.87,209.13,1660.0
2020-06-10 10:25:00,209.1,210.23,208.88,209.3,1525.0,209.1,210.23,208.88,209.3,1525.0
2020-06-10 10:30:00,209.28,210.35,209.27,209.92,800.0,209.28,210.35,209.27,209.92,800.0
2020-06-10 10:35:00,209.97,210.71,209.97,210.71,1282.0,209.97,210.71,209.97,210.71,1282.0
2020-06-10 10:40:00,210.94,210.94,210.13,210.14,1422.0,210.94,210.94,210.13,210.14,1422.0
2020-06-10 10:45:00,210.48,210.71,210.31,210.63,642.0,210.48,210.71,210.31,210.63,642.0
2020-06-10 10:50:00,210.84,210.85,209.35,209.88,1500.0,210.84,210.85,209.35,209.88,1500.0
2020-06-10 10:55:00,209.78,209.79,209.31,209.53,600.0,209.78,209.79,209.31,209.53,600.0
2020-06-10 11:00:00,209.53,210.52,209.52,210.52,907.0,209.53,210.52,209.52,210.52,907.0
2020-06-10 11:05:00,209.76,210.51,209.67,209.67,304.0,209.76,210.51,209.67,209.67,304.0
2020-06-10 11:10:00,209.72,210.5,209.72,210.5,1144.0,209.72,210.5,209.72,210.5,1144.0
2020-06-10 11:15:00,210.84,210.97,210.84,210.97,200.0,210.84,210.97,210.84,210.97,200.0
2020-06-10 11:20:00,211.32,211.47,211.3,211.47,500.0,211.32,211.47,211.3,211.47,500.0
2020-06-10 11:25:00,211.48,212.29,211.28,211.28,2149.0,211.48,212.29,211.28,211.28,2149.0
2020-06-10 11:30:00,211.22,212.33,211.2,212.33,3753.0,211.22,212.33,211.2,212.33,3753.0
2020-06-10 11:35:00,211.75,212.62,211.68,212.12,2375.0,211.75,212.62,211.68,212.12,2375.0
2020-06-10 11:40:00,212.35,212.35,212.25,212.26,300.0,212.35,212.35,212.25,212.26,300.0
2020-06-10 11:45:00,212.03,212.27,212.01,212.01,700.0,212.03,212.27,212.01,212.01,700.0
2020-06-10 11:50:00,211.71,212.21,211.71,212.21,616.0,211.71,212.21,211.71,212.21,616.0
2020-06-10 11:55:00,212.17,212.98,212.17,212.32,750.0,212.17,212.98,212.17,212.32,750.0
2020-06-10 12:00:00,212.94,213.14,212.32,212.83,1000.0,212.94,213.14,212.32,212.83,1000.0
2020-06-10 12:05:00,212.74,212.74,212.33,212.34,790.0,212.74,212.74,212.33,212.34,790.0
2020-06-10 12:10:00,212.63,213.24,212.63,213.24,468.0,212.63,213.24,212.63,213.24,468.0
2020-06-10 12:15:00,213.04,213.66,213.04,213.39,500.0,213.04,213.66,213.04,213.39,500.0
2020-06-10 12:20:00,213.53,214.47,213.53,214.38,1900.0,213.53,214.47,213.53,214.38,1900.0
2020-06-10 12:25:00,214.4,215.25,214.39,214.97,1619.0,214.4,215.25,214.39,214.97,1619.0
2020-06-10 12:30:00,215.21,215.21,213.42,213.42,1900.0,215.21,215.21,213.42,213.42,1900.0
2020-06-10 12:35:00,213.74,213.89,213.57,213.89,329.0,213.74,213.89,213.57,213.89,329.0
2020-06-10 12:40:00,213.76,214.29,213.74,214.16,800.0,213.76,214.29,213.74,214.16,800.0
2020-06-10 12:45:00,214.01,214.01,214.01,214.01,200.0,214.01,214.01,214.01,214.01,200.0
2020-06-10 12:50:00,213.85,213.85,213.32,213.32,400.0,213.85,213.85,213.32,213.32,400.0
2020-06-10 12:55:00,213.48,213.73,213.26,213.51,1575.0,213.48,213.73,213.26,213.51,1575.0
2020-06-10 13:00:00,213.51,213.51,213.51,213.51,100.0,213.51,213.51,213.51,213.51,100.0
2020-06-10 13:05:00,213.31,213.31,213.29,213.3,200.0,213.31,213.31,213.29,213.3,200.0
2020-06-10 13:10:00,212.91,212.92,212.34,212.34,1000.0,212.91,212.92,212.34,212.34,1000.0
2020-06-10 13:15:00,212.61,212.61,212.61,212.61,100.0,212.61,212.61,212.61,212.61,100.0
2020-06-10 13:20:00,212.61,212.61,212.61,212.61,0.0,212.61,212.61,212.61,212.61,0.0
2020-06-10 13:25:00,212.73,212.73,212.33,212.33,300.0,212.73,212.73,212.33,212.33,300.0
2020-06-10 13:30:00,212.23,212.23,212.23,212.23,100.0,212.23,212.23,212.23,212.23,100.0
2020-06-10 13:35:00,212.52,212.69,212.52,212.69,513.0,212.52,212.69,212.52,212.69,513.0
2020-06-10 13:40:00,212.65,212.65,212.65,212.65,100.0,212.65,212.65,212.65,212.65,100.0
2020-06-10 13:45:00,212.91,213.14,212.27,212.28,1200.0,212.91,213.14,212.27,212.28,1200.0
2020-06-10 13:50:00,212.71,212.71,212.71,212.71,100.0,212.71,212.71,212.71,212.71,100.0
2020-06-10 13:55:00,212.2,212.2,211.66,211.94,1309.0,212.2,212.2,211.66,211.94,1309.0
2020-06-10 14:00:00,212.22,212.22,211.52,212.14,1800.0,212.22,212.22,211.52,212.14,1800.0
2020-06-10 14:05:00,212.74,213.42,212.7,213.35,1137.0,212.74,213.42,212.7,213.35,1137.0
2020-06-10 14:10:00,213.09,213.09,212.7,212.7,400.0,213.09,213.09,212.7,212.7,400.0
2020-06-10 14:15:00,213.17,213.74,213.17,213.43,2890.0,213.17,213.74,213.17,213.43,2890.0
2020-06-10 14:20:00,213.35,213.37,213.0,213.13,1318.0,213.35,213.37,213.0,213.13,1318.0
2020-06-10 14:25:00,213.19,213.35,212.68,212.95,36373.0,213.19,213.35,212.68,212.95,36373.0
2020-06-10 14:30:00,213.22,213.22,211.91,212.28,7737.0,213.22,213.22,211.91,212.28,7737.0
2020-06-10 14:35:00,212.06,212.07,211.0,211.58,4129.0,212.06,212.07,211.0,211.58,4129.0
2020-06-10 14:40:00,210.73,212.41,210.5,212.41,2153.0,210.73,212.41,210.5,212.41,2153.0
2020-06-10 14:45:00,212.48,212.48,211.42,211.57,4741.0,212.48,212.48,211.42,211.57,4741.0
2020-06-10 14:50:00,211.57,211.93,211.11,211.23,2528.0,211.57,211.93,211.11,211.23,2528.0
2020-06-10 14:55:00,211.03,211.14,210.82,210.85,1400.0,211.03,211.14,210.82,210.85,1400.0
2020-06-10 15:00:00,210.46,210.47,209.98,209.98,2004.0,210.46,210.47,209.98,209.98,2004.0
2020-06-10 15:05:00,210.02,210.89,210.0,210.85,3120.0,210.02,210.89,210.0,210.85,3120.0
2020-06-10 15:10:00,210.8,211.06,210.56,210.8,1000.0,210.8,211.06,210.56,210.8,1000.0
2020-06-10 15:15:00,210.79,211.53,210.66,211.53,1100.0,210.79,211.53,210.66,211.53,1100.0
2020-06-10 15:20:00,211.38,211.73,211.38,211.73,313.0,211.38,211.73,211.38,211.73,313.0
2020-06-10 15:25:00,211.87,212.35,211.63,212.15,3341.0,211.87,212.35,211.63,212.15,3341.0
2020-06-10 15:30:00,212.06,212.06,211.6,211.61,25462.0,212.06,212.06,211.6,211.61,25462.0
2020-06-10 15:35:00,211.6,212.27,211.6,212.2,2511.0,211.6,212.27,211.6,212.2,2511.0
2020-06-10 15:40:00,212.02,212.36,211.66,211.78,3000.0,212.02,212.36,211.66,211.78,3000.0
2020-06-10 15:45:00,211.84,212.03,210.63,211.42,7726.0,211.84,212.03,210.63,211.42,7726.0
2020-06-10 15:50:00,211.19,211.63,210.86,211.57,8257.0,211.19,211.63,210.86,211.57,8257.0
2020-06-10 15:55:00,211.26,211.93,211.08,211.08,18040.0,211.26,211.93,211.08,211.08,18040.0
2020-06-11 09:30:00,205.14,205.25,203.15,205.25,12341.0,205.14,205.25,203.15,205.25,12341.0
2020-06-11 09:35:00,205.69,206.2,203.89,205.77,4376.0,205.69,206.2,203.89,205.77,4376.0
2020-06-11 09:40:00,204.87,205.07,203.17,203.62,7028.0,204.87,205.07,203.17,203.62,7028.0
2020-06-11 09:45:00,203.48,203.95,202.87,203.33,3850.0,203.48,203.95,202.87,203.33,3850.0
2020-06-11 09:50:00,204.06,204.06,203.2,203.38,1525.0,204.06,204.06,203.2,203.38,1525.0
2020-06-11 09:55:00,205.01,205.6,204.31,204.68,1600.0,205.01,205.6,204.31,204.68,1600.0
2020-06-11 10:00:00,205.06,206.02,204.01,204.37,7153.0,205.06,206.02,204.01,204.37,7153.0
2020-06-11 10:05:00,204.37,205.09,204.35,204.48,4074.0,204.37,205.09,204.35,204.48,4074.0
2020-06-11 10:10:00,204.84,206.85,204.84,206.51,2683.0,204.84,206.85,204.84,206.51,2683.0
2020-06-11 10:15:00,206.27,207.52,206.27,207.4,1200.0,206.27,207.52,206.27,207.4,1200.0
2020-06-11 10:20:00,207.05,208.0,207.05,208.0,2200.0,207.05,208.0,207.05,208.0,2200.0
2020-06-11 10:25:00,207.83,207.83,206.67,206.68,1751.0,207.83,207.83,206.67,206.68,1751.0
2020-06-11 10:30:00,207.29,207.68,207.29,207.68,300.0,207.29,207.68,207.29,207.68,300.0
2020-06-11 10:35:00,207.6,208.34,207.31,207.31,1632.0,207.6,208.34,207.31,207.31,1632.0
2020-06-11 10:40:00,207.82,208.52,206.82,207.51,5000.0,207.82,208.52,206.82,207.51,5000.0
2020-06-11 10:45:00,207.26,207.9,207.02,207.34,4407.0,207.26,207.9,207.02,207.34,4407.0
2020-06-11 10:50:00,207.3,207.3,206.29,206.29,1763.0,207.3,207.3,206.29,206.29,1763.0
2020-06-11 10:55:00,206.09,206.19,205.49,205.49,1801.0,206.09,206.19,205.49,205.49,1801.0
2020-06-11 11:00:00,205.28,205.46,204.54,204.56,2300.0,205.28,205.46,204.54,204.56,2300.0
2020-06-11 11:05:00,204.48,205.13,204.32,204.33,4674.0,204.48,205.13,204.32,204.33,4674.0
2020-06-11 11:10:00,204.19,204.3,204.0,204.22,1200.0,204.19,204.3,204.0,204.22,1200.0
2020-06-11 11:15:00,204.39,204.54,204.09,204.19,3524.0,204.39,204.54,204.09,204.19,3524.0
2020-06-11 11:20:00,204.2,204.58,204.13,204.43,2919.0,204.2,204.58,204.13,204.43,2919.0
2020-06-11 11:25:00,204.33,204.47,203.93,204.04,5365.0,204.33,204.47,203.93,204.04,5365.0
2020-06-11 11:30:00,204.02,204.02,201.85,202.43,9167.0,204.02,204.02,201.85,202.43,9167.0
2020-06-11 11:35:00,202.41,202.54,201.72,202.16,23936.0,202.41,202.54,201.72,202.16,23936.0
2020-06-11 11:40:00,202.29,202.66,201.78,202.66,5185.0,202.29,202.66,201.78,202.66,5185.0
2020-06-11 11:45:00,202.48,202.48,201.19,201.44,3807.0,202.48,202.48,201.19,201.44,3807.0
2020-06-11 11:50:00,201.38,201.73,200.98,200.98,5565.0,201.38,201.73,200.98,200.98,5565.0
2020-06-11 11:55:00,200.94,201.88,200.91,201.88,11868.0,200.94,201.88,200.91,201.88,11868.0
2020-06-11 12:00:00,201.82,201.83,200.71,201.14,7842.0,201.82,201.83,200.71,201.14,7842.0
2020-06-11 12:05:00,201.25,201.47,200.71,201.12,5524.0,201.25,201.47,200.71,201.12,5524.0
2020-06-11 12:10:00,201.66,201.66,200.79,201.17,2671.0,201.66,201.66,200.79,201.17,2671.0
2020-06-11 12:15:00,201.07,201.07,198.75,198.75,14381.0,201.07,201.07,198.75,198.75,14381.0
2020-06-11 12:20:00,198.85,199.73,198.73,199.27,5492.0,198.85,199.73,198.73,199.27,5492.0
2020-06-11 12:25:00,199.16,199.36,198.68,199.12,8872.0,199.16,199.36,198.68,199.12,8872.0
2020-06-11 12:30:00,199.75,200.77,199.75,200.64,2210.0,199.75,200.77,199.75,200.64,2210.0
2020-06-11 12:35:00,200.34,200.87,200.33,200.53,3452.0,200.34,200.87,200.33,200.53,3452.0
2020-06-11 12:40:00,200.63,200.65,199.77,199.96,5491.0,200.63,200.65,199.77,199.96,5491.0
2020-06-11 12:45:00,199.82,199.96,199.07,199.22,4993.0,199.82,199.96,199.07,199.22,4993.0
2020-06-11 12:50:00,199.22,199.81,198.99,199.15,3097.0,199.22,199.81,198.99,199.15,3097.0
2020-06-11 12:55:00,198.86,199.72,198.73,198.99,4250.0,198.86,199.72,198.73,198.99,4250.0
2020-06-11 13:00:00,199.24,203.92,199.0,203.13,132779.0,199.24,203.92,199.0,203.13,132779.0
2020-06-11 13:05:00,203.17,203.81,201.76,203.01,20221.0,203.17,203.81,201.76,203.01,20221.0
2020-06-11 13:10:00,203.37,203.46,202.22,203.2,11883.0,203.37,203.46,202.22,203.2,11883.0
2020-06-11 13:15:00,203.62,203.89,202.81,202.84,7761.0,203.62,203.89,202.81,202.84,7761.0
2020-06-11 13:20:00,203.29,203.71,202.84,203.41,8810.0,203.29,203.71,202.84,203.41,8810.0
2020-06-11 13:25:00,203.49,203.49,202.15,202.47,8009.0,203.49,203.49,202.15,202.47,8009.0
2020-06-11 13:30:00,202.38,203.41,202.38,202.83,7828.0,202.38,203.41,202.38,202.83,7828.0
2020-06-11 13:35:00,202.86,203.17,202.68,202.9,6292.0,202.86,203.17,202.68,202.9,6292.0
2020-06-11 13:40:00,202.71,202.84,202.03,202.26,5314.0,202.71,202.84,202.03,202.26,5314.0
2020-06-11 13:45:00,202.34,202.85,202.24,202.7,5185.0,202.34,202.85,202.24,202.7,5185.0
2020-06-11 13:50:00,202.73,204.42,202.72,204.42,11155.0,202.73,204.42,202.72,204.42,11155.0
2020-06-11 13:55:00,204.64,205.63,204.46,204.71,12660.0,204.64,205.63,204.46,204.71,12660.0
2020-06-11 14:00:00,204.47,204.47,203.47,203.48,6397.0,204.47,204.47,203.47,203.48,6397.0
2020-06-11 14:05:00,203.47,204.47,203.45,204.15,5841.0,203.47,204.47,203.45,204.15,5841.0
2020-06-11 14:10:00,204.15,204.35,202.79,202.87,7093.0,204.15,204.35,202.79,202.87,7093.0
2020-06-11 14:15:00,202.79,202.99,202.41,202.48,5622.0,202.79,202.99,202.41,202.48,5622.0
2020-06-11 14:20:00,202.49,203.11,202.38,203.08,7657.0,202.49,203.11,202.38,203.08,7657.0
2020-06-11 14:25:00,203.26,203.46,202.86,202.93,4428.0,203.26,203.46,202.86,202.93,4428.0
2020-06-11 14:30:00,202.96,203.01,202.15,202.57,3629.0,202.96,203.01,202.15,202.57,3629.0
2020-06-11 14:35:00,202.68,202.78,201.57,202.15,5534.0,202.68,202.78,201.57,202.15,5534.0
2020-06-11 14:40:00,202.09,202.09,201.18,201.68,5628.0,202.09,202.09,201.18,201.68,5628.0
2020-06-11 14:45:00,201.56,201.95,201.36,201.36,2437.0,201.56,201.95,201.36,201.36,2437.0
2020-06-11 14:50:00,201.15,201.32,200.54,200.58,4291.0,201.15,201.32,200.54,200.58,4291.0
2020-06-11 14:55:00,200.5,201.35,200.26,201.16,8402.0,200.5,201.35,200.26,201.16,8402.0
2020-06-11 15:00:00,201.0,201.78,200.78,201.7,4203.0,201.0,201.78,200.78,201.7,4203.0
2020-06-11 15:05:00,201.79,202.61,201.63,202.45,9485.0,201.79,202.61,201.63,202.45,9485.0
2020-06-11 15:10:00,202.62,203.0,202.28,202.28,8226.0,202.62,203.0,202.28,202.28,8226.0
2020-06-11 15:15:00,202.03,202.52,201.51,201.79,5550.0,202.03,202.52,201.51,201.79,5550.0
2020-06-11 15:20:00,201.94,201.94,200.8,201.11,10755.0,201.94,201.94,200.8,201.11,10755.0
2020-06-11 15:25:00,201.16,201.36,200.64,200.8,9279.0,201.16,201.36,200.64,200.8,9279.0
2020-06-11 15:30:00,200.74,201.4,200.73,201.34,8400.0,200.74,201.4,200.73,201.34,8400.0
2020-06-11 15:35:00,201.19,201.26,200.55,200.65,4998.0,201.19,201.26,200.55,200.65,4998.0
2020-06-11 15:40:00,200.87,202.32,200.87,202.29,7380.0,200.87,202.32,200.87,202.29,7380.0
2020-06-11 15:45:00,202.12,202.12,201.25,201.86,7531.0,202.12,202.12,201.25,201.86,7531.0
2020-06-11 15:50:00,201.69,201.91,200.79,201.48,20182.0,201.69,201.91,200.79,201.48,20182.0
2020-06-11 15:55:00,201.43,201.63,200.86,200.86,21241.0,201.43,201.63,200.86,200.86,21241.0
2020-06-12 09:30:00,206.95,211.23,206.95,210.0,54791.0,206.95,211.23,206.95,210.0,54791.0
2020-06-12 09:35:00,210.4,210.4,207.52,209.34,12935.0,210.4,210.4,207.52,209.34,12935.0
2020-06-12 09:40:00,209.5,210.83,209.5,209.83,20503.0,209.5,210.83,209.5,209.83,20503.0
2020-06-12 09:45:00,209.0,209.26,207.65,207.66,3800.0,209.0,209.26,207.65,207.66,3800.0
2020-06-12 09:50:00,207.56,207.87,205.87,205.98,3865.0,207.56,207.87,205.87,205.98,3865.0
2020-06-12 09:55:00,206.05,206.3,204.12,206.13,11835.0,206.05,206.3,204.12,206.13,11835.0
2020-06-12 10:00:00,206.59,207.91,206.25,207.28,5029.0,206.59,207.91,206.25,207.28,5029.0
2020-06-12 10:05:00,206.54,206.99,206.11,206.56,3902.0,206.54,206.99,206.11,206.56,3902.0
2020-06-12 10:10:00,206.59,207.36,205.9,205.91,2836.0,206.59,207.36,205.9,205.91,2836.0
2020-06-12 10:15:00,206.13,206.65,205.98,206.55,1973.0,206.13,206.65,205.98,206.55,1973.0
2020-06-12 10:20:00,206.58,207.52,206.52,207.31,1806.0,206.58,207.52,206.52,207.31,1806.0
2020-06-12 10:25:00,207.31,207.31,206.25,206.51,945.0,207.31,207.31,206.25,206.51,945.0
2020-06-12 10:30:00,206.51,208.23,206.4,207.44,8825.0,206.51,208.23,206.4,207.44,8825.0
2020-06-12 10:35:00,207.77,208.0,206.29,206.46,6947.0,207.77,208.0,206.29,206.46,6947.0
2020-06-12 10:40:00,206.6,207.19,206.43,206.98,3106.0,206.6,207.19,206.43,206.98,3106.0
2020-06-12 10:45:00,206.96,207.99,206.56,207.42,1925.0,206.96,207.99,206.56,207.42,1925.0
2020-06-12 10:50:00,207.0,207.09,204.01,204.38,4620.0,207.0,207.09,204.01,204.38,4620.0
2020-06-12 10:55:00,204.66,205.02,203.77,203.94,3558.0,204.66,205.02,203.77,203.94,3558.0
2020-06-12 11:00:00,203.97,204.46,202.24,202.24,2046.0,203.97,204.46,202.24,202.24,2046.0
2020-06-12 11:05:00,202.42,204.34,202.01,204.17,3601.0,202.42,204.34,202.01,204.17,3601.0
2020-06-12 11:10:00,204.14,204.14,202.6,202.6,4514.0,204.14,204.14,202.6,202.6,4514.0
2020-06-12 11:15:00,203.04,203.3,202.0,202.0,6394.0,203.04,203.3,202.0,202.0,6394.0
2020-06-12 11:20:00,201.87,202.74,200.5,200.5,4988.0,201.87,202.74,200.5,200.5,4988.0
2020-06-12 11:25:00,201.21,202.59,200.89,202.58,5194.0,201.21,202.59,200.89,202.58,5194.0
2020-06-12 11:30:00,202.17,202.91,201.75,202.91,5088.0,202.17,202.91,201.75,202.91,5088.0
2020-06-12 11:35:00,202.5,203.3,202.26,203.3,18355.0,202.5,203.3,202.26,203.3,18355.0
2020-06-12 11:40:00,203.01,203.01,202.27,202.27,800.0,203.01,203.01,202.27,202.27,800.0
2020-06-12 11:45:00,201.57,202.75,201.57,202.75,15989.0,201.57,202.75,201.57,202.75,15989.0
2020-06-12 11:50:00,202.89,203.38,202.65,202.68,2530.0,202.89,203.38,202.65,202.68,2530.0
2020-06-12 11:55:00,202.92,203.78,202.92,203.78,1811.0,202.92,203.78,202.92,203.78,1811.0
2020-06-12 12:00:00,203.77,204.09,202.79,204.09,2618.0,203.77,204.09,202.79,204.09,2618.0
2020-06-12 12:05:00,204.35,204.36,203.61,203.61,2844.0,204.35,204.36,203.61,203.61,2844.0
2020-06-12 12:10:00,203.63,203.63,202.81,202.81,1520.0,203.63,203.63,202.81,202.81,1520.0
2020-06-12 12:15:00,203.06,203.75,202.89,203.52,1713.0,203.06,203.75,202.89,203.52,1713.0
2020-06-12 12:20:00,203.5,203.54,202.71,203.5,2131.0,203.5,203.54,202.71,203.5,2131.0
2020-06-12 12:25:00,202.7,202.82,202.0,202.76,2287.0,202.7,202.82,202.0,202.76,2287.0
2020-06-12 12:30:00,202.43,202.62,202.24,202.51,800.0,202.43,202.62,202.24,202.51,800.0
2020-06-12 12:35:00,202.49,202.7,202.32,202.36,1508.0,202.49,202.7,202.32,202.36,1508.0
2020-06-12 12:40:00,202.63,202.81,202.15,202.51,5633.0,202.63,202.81,202.15,202.51,5633.0
2020-06-12 12:45:00,202.53,203.15,202.2,202.73,2393.0,202.53,203.15,202.2,202.73,2393.0
2020-06-12 12:50:00,203.05,204.15,202.85,203.29,4371.0,203.05,204.15,202.85,203.29,4371.0
2020-06-12 12:55:00,203.68,203.88,203.38,203.79,1200.0,203.68,203.88,203.38,203.79,1200.0
2020-06-12 13:00:00,203.82,203.82,202.54,202.54,2042.0,203.82,203.82,202.54,202.54,2042.0
2020-06-12 13:05:00,202.67,202.9,202.0,202.21,3555.0,202.67,202.9,202.0,202.21,3555.0
2020-06-12 13:10:00,202.53,202.97,202.53,202.97,2698.0,202.53,202.97,202.53,202.97,2698.0
2020-06-12 13:15:00,202.62,202.96,202.04,202.26,1750.0,202.62,202.96,202.04,202.26,1750.0
2020-06-12 13:20:00,201.93,202.31,201.83,201.88,1350.0,201.93,202.31,201.83,201.88,1350.0
2020-06-12 13:25:00,201.7,202.33,201.7,202.27,1050.0,201.7,202.33,201.7,202.27,1050.0
2020-06-12 13:30:00,201.83,202.01,201.16,201.37,3541.0,201.83,202.01,201.16,201.37,3541.0
2020-06-12 13:35:00,201.05,201.92,200.93,201.35,3093.0,201.05,201.92,200.93,201.35,3093.0
2020-06-12 13:40:00,201.16,201.82,200.9,201.26,1300.0,201.16,201.82,200.9,201.26,1300.0
2020-06-12 13:45:00,201.0,201.63,200.36,200.47,1647.0,201.0,201.63,200.36,200.47,1647.0
2020-06-12 13:50:00,200.4,200.64,199.29,199.94,19218.0,200.4,200.64,199.29,199.94,19218.0
2020-06-12 13:55:00,200.04,200.62,199.0,199.42,11231.0,200.04,200.62,199.0,199.42,11231.0
2020-06-12 14:00:00,199.43,201.46,199.3,200.59,4749.0,199.43,201.46,199.3,200.59,4749.0
2020-06-12 14:05:00,200.16,200.16,199.38,199.42,5032.0,200.16,200.16,199.38,199.42,5032.0
2020-06-12 14:10:00,199.88,201.4,199.88,201.21,2143.0,199.88,201.4,199.88,201.21,2143.0
2020-06-12 14:15:00,200.9,200.9,199.2,199.61,1405.0,200.9,200.9,199.2,199.61,1405.0
2020-06-12 14:20:00,199.81,200.72,199.43,200.03,2732.0,199.81,200.72,199.43,200.03,2732.0
2020-06-12 14:25:00,200.7,200.8,200.05,200.59,1510.0,200.7,200.8,200.05,200.59,1510.0
2020-06-12 14:30:00,200.97,201.61,200.97,201.61,1092.0,200.97,201.61,200.97,201.61,1092.0
2020-06-12 14:35:00,201.04,201.1,200.11,200.11,2404.0,201.04,201.1,200.11,200.11,2404.0
2020-06-12 14:40:00,200.58,200.88,199.89,200.88,2465.0,200.58,200.88,199.89,200.88,2465.0
2020-06-12 14:45:00,200.77,201.21,200.76,200.9,1000.0,200.77,201.21,200.76,200.9,1000.0
2020-06-12 14:50:00,200.39,200.5,199.65,200.5,2333.0,200.39,200.5,199.65,200.5,2333.0
2020-06-12 14:55:00,200.39,200.99,200.36,200.98,1374.0,200.39,200.99,200.36,200.98,1374.0
2020-06-12 15:00:00,201.27,201.79,200.86,201.35,1500.0,201.27,201.79,200.86,201.35,1500.0
2020-06-12 15:05:00,201.17,202.26,201.16,201.84,3066.0,201.17,202.26,201.16,201.84,3066.0
2020-06-12 15:10:00,201.83,202.18,201.79,201.79,1000.0,201.83,202.18,201.79,201.79,1000.0
2020-06-12 15:15:00,201.9,201.9,200.61,201.08,3001.0,201.9,201.9,200.61,201.08,3001.0
2020-06-12 15:20:00,201.23,201.25,200.35,200.5,3050.0,201.23,201.25,200.35,200.5,3050.0
2020-06-12 15:25:00,200.45,201.02,200.3,200.73,2401.0,200.45,201.02,200.3,200.73,2401.0
2020-06-12 15:30:00,201.18,201.21,200.72,201.19,3391.0,201.18,201.21,200.72,201.19,3391.0
2020-06-12 15:35:00,201.49,202.67,201.49,202.67,9988.0,201.49,202.67,201.49,202.67,9988.0
2020-06-12 15:40:00,202.83,202.95,202.22,202.25,7273.0,202.83,202.95,202.22,202.25,7273.0
2020-06-12 15:45:00,202.4,202.91,202.15,202.91,10530.0,202.4,202.91,202.15,202.91,10530.0
2020-06-12 15:50:00,203.06,204.88,203.06,204.71,21914.0,203.06,204.88,203.06,204.71,21914.0
2020-06-12 15:55:00,204.8,205.37,204.08,204.3,46752.0,204.8,205.37,204.08,204.3,46752.0
2020-06-15 09:30:00,201.01,201.58,199.45,200.57,17185.0,201.01,201.58,199.45,200.57,17185.0
2020-06-15 09:35:00,201.44,204.0,201.43,202.98,3650.0,201.44,204.0,201.43,202.98,3650.0
2020-06-15 09:40:00,202.73,203.75,202.67,202.67,6228.0,202.73,203.75,202.67,202.67,6228.0
2020-06-15 09:45:00,202.18,203.13,202.18,203.13,4342.0,202.18,203.13,202.18,203.13,4342.0
2020-06-15 09:50:00,203.64,204.25,203.45,204.01,11020.0,203.64,204.25,203.45,204.01,11020.0
2020-06-15 09:55:00,203.61,204.24,202.99,203.82,2844.0,203.61,204.24,202.99,203.82,2844.0
2020-06-15 10:00:00,202.87,203.94,202.33,203.93,2514.0,202.87,203.94,202.33,203.93,2514.0
2020-06-15 10:05:00,203.96,204.43,203.64,204.38,3850.0,203.96,204.43,203.64,204.38,3850.0
2020-06-15 10:10:00,203.88,205.48,203.45,205.44,7216.0,203.88,205.48,203.45,205.44,7216.0
2020-06-15 10:15:00,205.26,205.47,204.82,205.47,3915.0,205.26,205.47,204.82,205.47,3915.0
2020-06-15 10:20:00,205.89,206.0,205.01,205.07,2503.0,205.89,206.0,205.01,205.07,2503.0
2020-06-15 10:25:00,205.03,205.84,204.32,204.33,5083.0,205.03,205.84,204.32,204.33,5083.0
2020-06-15 10:30:00,204.58,205.6,204.31,205.6,4559.0,204.58,205.6,204.31,205.6,4559.0
2020-06-15 10:35:00,205.71,205.72,205.12,205.3,1707.0,205.71,205.72,205.12,205.3,1707.0
2020-06-15 10:40:00,205.3,206.0,205.06,206.0,8259.0,205.3,206.0,205.06,206.0,8259.0
2020-06-15 10:45:00,206.27,206.28,205.78,206.28,7157.0,206.27,206.28,205.78,206.28,7157.0
2020-06-15 10:50:00,206.04,206.31,205.63,205.91,9889.0,206.04,206.31,205.63,205.91,9889.0
2020-06-15 10:55:00,205.89,206.26,205.6,205.6,2661.0,205.89,206.26,205.6,205.6,2661.0
2020-06-15 11:00:00,205.77,206.06,205.23,205.95,4483.0,205.77,206.06,205.23,205.95,4483.0
2020-06-15 11:05:00,206.16,206.46,205.05,206.39,8626.0,206.16,206.46,205.05,206.39,8626.0
2020-06-15 11:10:00,206.38,206.53,205.83,205.85,7588.0,206.38,206.53,205.83,205.85,7588.0
2020-06-15 11:15:00,205.85,206.04,204.83,205.19,2108.0,205.85,206.04,204.83,205.19,2108.0
2020-06-15 11:20:00,205.12,206.09,205.0,206.09,1248.0,205.12,206.09,205.0,206.09,1248.0
2020-06-15 11:25:00,206.96,206.96,205.98,206.03,4078.0,206.96,206.96,205.98,206.03,4078.0
2020-06-15 11:30:00,205.71,206.32,205.7,205.95,5083.0,205.71,206.32,205.7,205.95,5083.0
2020-06-15 11:35:00,205.71,206.56,205.71,206.41,7417.0,205.71,206.56,205.71,206.41,7417.0
2020-06-15 11:40:00,206.6,206.6,205.13,205.13,2820.0,206.6,206.6,205.13,205.13,2820.0
2020-06-15 11:45:00,205.29,205.46,204.79,205.14,2328.0,205.29,205.46,204.79,205.14,2328.0
2020-06-15 11:50:00,205.18,205.44,204.59,204.73,4616.0,205.18,205.44,204.59,204.73,4616.0
2020-06-15 11:55:00,205.08,206.08,204.83,205.24,3970.0,205.08,206.08,204.83,205.24,3970.0
2020-06-15 12:00:00,205.1,206.2,205.1,206.2,1296.0,205.1,206.2,205.1,206.2,1296.0
2020-06-15 12:05:00,206.42,206.68,205.86,206.15,2025.0,206.42,206.68,205.86,206.15,2025.0
2020-06-15 12:10:00,206.0,206.15,205.69,206.06,2215.0,206.0,206.15,205.69,206.06,2215.0
2020-06-15 12:15:00,206.06,206.35,206.01,206.21,5531.0,206.06,206.35,206.01,206.21,5531.0
2020-06-15 12:20:00,206.23,206.39,205.89,206.05,4178.0,206.23,206.39,205.89,206.05,4178.0
2020-06-15 12:25:00,205.86,206.11,205.71,205.92,2402.0,205.86,206.11,205.71,205.92,2402.0
2020-06-15 12:30:00,205.85,205.98,205.56,205.56,600.0,205.85,205.98,205.56,205.56,600.0
2020-06-15 12:35:00,205.24,205.61,205.2,205.53,4639.0,205.24,205.61,205.2,205.53,4639.0
2020-06-15 12:40:00,205.79,205.79,205.79,205.79,100.0,205.79,205.79,205.79,205.79,100.0
2020-06-15 12:45:00,205.72,205.85,204.81,205.04,6623.0,205.72,205.85,204.81,205.04,6623.0
2020-06-15 12:50:00,204.74,204.97,204.74,204.97,200.0,204.74,204.97,204.74,204.97,200.0
2020-06-15 12:55:00,205.35,205.45,204.89,204.99,2700.0,205.35,205.45,204.89,204.99,2700.0
2020-06-15 13:00:00,205.12,206.06,205.11,206.0,2350.0,205.12,206.06,205.11,206.0,2350.0
2020-06-15 13:05:00,205.78,206.81,205.69,206.64,10900.0,205.78,206.81,205.69,206.64,10900.0
2020-06-15 13:10:00,206.65,206.67,206.01,206.19,18524.0,206.65,206.67,206.01,206.19,18524.0
2020-06-15 13:15:00,206.2,206.2,205.81,205.81,5450.0,206.2,206.2,205.81,205.81,5450.0
2020-06-15 13:20:00,205.77,205.92,205.41,205.41,1833.0,205.77,205.92,205.41,205.41,1833.0
2020-06-15 13:25:00,205.46,205.96,205.46,205.96,1126.0,205.46,205.96,205.46,205.96,1126.0
2020-06-15 13:30:00,205.84,206.18,205.49,206.09,3523.0,205.84,206.18,205.49,206.09,3523.0
2020-06-15 13:35:00,206.09,206.72,205.82,206.72,16136.0,206.09,206.72,205.82,206.72,16136.0
2020-06-15 13:40:00,206.78,207.0,206.04,206.8,14637.0,206.78,207.0,206.04,206.8,14637.0
2020-06-15 13:45:00,206.87,207.45,206.86,207.41,3328.0,206.87,207.45,206.86,207.41,3328.0
2020-06-15 13:50:00,207.43,208.18,207.34,208.05,2000.0,207.43,208.18,207.34,208.05,2000.0
2020-06-15 13:55:00,207.66,207.66,207.37,207.38,642.0,207.66,207.66,207.37,207.38,642.0
2020-06-15 14:00:00,207.52,209.19,207.52,209.19,2782.0,207.52,209.19,207.52,209.19,2782.0
2020-06-15 14:05:00,208.89,209.36,208.46,208.47,2113.0,208.89,209.36,208.46,208.47,2113.0
2020-06-15 14:10:00,208.28,208.4,207.83,207.83,1745.0,208.28,208.4,207.83,207.83,1745.0
2020-06-15 14:15:00,208.37,209.41,207.98,209.0,1837.0,208.37,209.41,207.98,209.0,1837.0
2020-06-15 14:20:00,209.14,209.14,208.4,208.98,2876.0,209.14,209.14,208.4,208.98,2876.0
2020-06-15 14:25:00,208.92,209.31,208.88,209.24,2612.0,208.92,209.31,208.88,209.24,2612.0
2020-06-15 14:30:00,209.44,209.97,209.16,209.51,2035.0,209.44,209.97,209.16,209.51,2035.0
2020-06-15 14:35:00,209.29,209.64,209.29,209.59,1568.0,209.29,209.64,209.29,209.59,1568.0
2020-06-15 14:40:00,209.43,209.65,209.18,209.25,2310.0,209.43,209.65,209.18,209.25,2310.0
2020-06-15 14:45:00,208.76,208.87,208.53,208.87,1185.0,208.76,208.87,208.53,208.87,1185.0
2020-06-15 14:50:00,208.93,209.06,208.04,208.57,1957.0,208.93,209.06,208.04,208.57,1957.0
2020-06-15 14:55:00,208.51,208.61,208.33,208.56,2155.0,208.51,208.61,208.33,208.56,2155.0
2020-06-15 15:00:00,208.34,209.01,208.34,208.84,2101.0,208.34,209.01,208.34,208.84,2101.0
2020-06-15 15:05:00,208.59,208.77,208.37,208.73,1250.0,208.59,208.77,208.37,208.73,1250.0
2020-06-15 15:10:00,208.78,209.14,208.68,208.88,1293.0,208.78,209.14,208.68,208.88,1293.0
2020-06-15 15:15:00,208.71,209.09,208.49,208.49,2390.0,208.71,209.09,208.49,208.49,2390.0
2020-06-15 15:20:00,208.62,208.62,208.05,208.53,2257.0,208.62,208.62,208.05,208.53,2257.0
2020-06-15 15:25:00,208.62,208.7,208.02,208.22,2276.0,208.62,208.7,208.02,208.22,2276.0
2020-06-15 15:30:00,207.98,207.98,207.29,207.36,2410.0,207.98,207.98,207.29,207.36,2410.0
2020-06-15 15:35:00,207.39,207.9,207.21,207.67,2023.0,207.39,207.9,207.21,207.67,2023.0
2020-06-15 15:40:00,207.38,208.09,207.36,208.09,3080.0,207.38,208.09,207.36,208.09,3080.0
2020-06-15 15:45:00,208.16,208.91,207.87,208.9,4876.0,208.16,208.91,207.87,208.9,4876.0
2020-06-15 15:50:00,208.71,209.26,208.1,208.1,9235.0,208.71,209.26,208.1,208.1,9235.0
2020-06-15 15:55:00,208.15,208.85,207.93,208.84,11277.0,208.15,208.85,207.93,208.84,11277.0
2020-06-16 09:30:00,215.19,216.17,213.99,215.2,41967.0,215.19,216.17,213.99,215.2,41967.0
2020-06-16 09:35:00,215.58,215.65,214.53,214.85,26695.0,215.58,215.65,214.53,214.85,26695.0
2020-06-16 09:40:00,214.67,216.52,214.67,216.51,9198.0,214.67,216.52,214.67,216.51,9198.0
2020-06-16 09:45:00,216.53,216.54,215.01,215.45,6998.0,216.53,216.54,215.01,215.45,6998.0
2020-06-16 09:50:00,215.45,216.97,215.45,216.97,1603.0,215.45,216.97,215.45,216.97,1603.0
2020-06-16 09:55:00,216.75,217.11,215.64,216.0,3300.0,216.75,217.11,215.64,216.0,3300.0
2020-06-16 10:00:00,216.13,216.6,215.02,215.29,3477.0,216.13,216.6,215.02,215.29,3477.0
2020-06-16 10:05:00,215.48,216.0,215.29,215.39,1598.0,215.48,216.0,215.29,215.39,1598.0
2020-06-16 10:10:00,215.49,216.15,215.34,215.86,2464.0,215.49,216.15,215.34,215.86,2464.0
2020-06-16 10:15:00,215.58,216.23,215.54,215.54,2300.0,215.58,216.23,215.54,215.54,2300.0
2020-06-16 10:20:00,215.67,215.67,214.6,215.09,2090.0,215.67,215.67,214.6,215.09,2090.0
2020-06-16 10:25:00,215.11,215.87,215.01,215.58,2189.0,215.11,215.87,215.01,215.58,2189.0
2020-06-16 10:30:00,215.73,215.82,215.31,215.67,1150.0,215.73,215.82,215.31,215.67,1150.0
2020-06-16 10:35:00,215.65,215.68,214.65,214.97,1500.0,215.65,215.68,214.65,214.97,1500.0
2020-06-16 10:40:00,215.25,215.69,213.86,214.17,14804.0,215.25,215.69,213.86,214.17,14804.0
2020-06-16 10:45:00,213.76,215.22,213.54,215.22,2015.0,213.76,215.22,213.54,215.22,2015.0
2020-06-16 10:50:00,215.09,215.09,212.86,213.23,2105.0,215.09,215.09,212.86,213.23,2105.0
2020-06-16 10:55:00,213.22,213.88,212.02,212.02,3582.0,213.22,213.88,212.02,212.02,3582.0
2020-06-16 11:00:00,211.92,212.14,210.53,211.3,1792.0,211.92,212.14,210.53,211.3,1792.0
2020-06-16 11:05:00,211.0,212.78,211.0,212.78,3188.0,211.0,212.78,211.0,212.78,3188.0
2020-06-16 11:10:00,213.0,214.31,212.77,213.9,7495.0,213.0,214.31,212.77,213.9,7495.0
2020-06-16 11:15:00,214.08,215.06,214.08,214.56,3922.0,214.08,215.06,214.08,214.56,3922.0
2020-06-16 11:20:00,213.78,215.01,213.41,214.84,1400.0,213.78,215.01,213.41,214.84,1400.0
2020-06-16 11:25:00,214.84,215.0,214.83,215.0,500.0,214.84,215.0,214.83,215.0,500.0
2020-06-16 11:30:00,214.63,215.15,214.44,214.45,2956.0,214.63,215.15,214.44,214.45,2956.0
2020-06-16 11:35:00,214.75,214.91,214.25,214.77,939.0,214.75,214.91,214.25,214.77,939.0
2020-06-16 11:40:00,214.9,214.9,214.58,214.58,400.0,214.9,214.9,214.58,214.58,400.0
2020-06-16 11:45:00,214.89,215.6,214.88,215.41,1845.0,214.89,215.6,214.88,215.41,1845.0
2020-06-16 11:50:00,215.65,215.65,214.52,214.52,505.0,215.65,215.65,214.52,214.52,505.0
2020-06-16 11:55:00,214.5,214.5,213.74,214.43,1556.0,214.5,214.5,213.74,214.43,1556.0
2020-06-16 12:00:00,214.51,214.51,213.45,213.62,850.0,214.51,214.51,213.45,213.62,850.0
2020-06-16 12:05:00,213.78,213.78,213.1,213.31,600.0,213.78,213.78,213.1,213.31,600.0
2020-06-16 12:10:00,213.1,213.79,213.05,213.79,1001.0,213.1,213.79,213.05,213.79,1001.0
2020-06-16 12:15:00,213.77,213.77,213.29,213.29,600.0,213.77,213.77,213.29,213.29,600.0
2020-06-16 12:20:00,213.98,213.98,213.11,213.66,600.0,213.98,213.98,213.11,213.66,600.0
2020-06-16 12:25:00,213.84,214.24,213.73,214.24,2744.0,213.84,214.24,213.73,214.24,2744.0
2020-06-16 12:30:00,214.27,214.74,214.27,214.73,1000.0,214.27,214.74,214.27,214.73,1000.0
2020-06-16 12:35:00,214.82,215.47,214.77,215.15,2725.0,214.82,215.47,214.77,215.15,2725.0
2020-06-16 12:40:00,215.39,216.06,215.39,216.06,800.0,215.39,216.06,215.39,216.06,800.0
2020-06-16 12:45:00,216.04,216.05,215.32,215.32,939.0,216.04,216.05,215.32,215.32,939.0
2020-06-16 12:50:00,215.43,215.57,215.43,215.57,500.0,215.43,215.57,215.43,215.57,500.0
2020-06-16 12:55:00,215.74,215.85,215.33,215.33,802.0,215.74,215.85,215.33,215.33,802.0
2020-06-16 13:00:00,215.74,216.0,215.64,215.8,666.0,215.74,216.0,215.64,215.8,666.0
2020-06-16 13:05:00,215.61,215.61,215.46,215.55,1004.0,215.61,215.61,215.46,215.55,1004.0
2020-06-16 13:10:00,215.47,215.69,215.47,215.49,900.0,215.47,215.69,215.47,215.49,900.0
2020-06-16 13:15:00,215.81,216.03,215.68,216.03,2155.0,215.81,216.03,215.68,216.03,2155.0
2020-06-16 13:20:00,216.02,216.05,215.5,215.76,1220.0,216.02,216.05,215.5,215.76,1220.0
2020-06-16 13:25:00,215.45,215.45,215.45,215.45,104.0,215.45,215.45,215.45,215.45,104.0
2020-06-16 13:30:00,215.4,215.4,214.74,214.74,1300.0,215.4,215.4,214.74,214.74,1300.0
2020-06-16 13:35:00,214.58,214.58,214.56,214.56,684.0,214.58,214.58,214.56,214.56,684.0
2020-06-16 13:40:00,215.03,215.1,214.83,215.09,2250.0,215.03,215.1,214.83,215.09,2250.0
2020-06-16 13:45:00,215.1,215.1,214.93,214.93,200.0,215.1,215.1,214.93,214.93,200.0
2020-06-16 13:50:00,215.05,215.1,214.12,214.12,1962.0,215.05,215.1,214.12,214.12,1962.0
2020-06-16 13:55:00,214.1,214.46,214.0,214.29,1478.0,214.1,214.46,214.0,214.29,1478.0
2020-06-16 14:00:00,214.46,214.93,214.46,214.85,904.0,214.46,214.93,214.46,214.85,904.0
2020-06-16 14:05:00,214.93,215.1,214.8,215.05,1200.0,214.93,215.1,214.8,215.05,1200.0
2020-06-16 14:10:00,215.1,215.58,215.1,215.58,400.0,215.1,215.58,215.1,215.58,400.0
2020-06-16 14:15:00,215.44,215.69,215.06,215.06,3826.0,215.44,215.69,215.06,215.06,3826.0
2020-06-16 14:20:00,215.33,215.35,214.09,214.53,2500.0,215.33,215.35,214.09,214.53,2500.0
2020-06-16 14:25:00,214.78,214.95,214.23,214.27,1182.0,214.78,214.95,214.23,214.27,1182.0
2020-06-16 14:30:00,214.4,214.66,213.8,214.16,1800.0,214.4,214.66,213.8,214.16,1800.0
2020-06-16 14:35:00,213.83,214.09,213.6,213.6,800.0,213.83,214.09,213.6,213.6,800.0
2020-06-16 14:40:00,213.39,213.61,213.39,213.48,700.0,213.39,213.61,213.39,213.48,700.0
2020-06-16 14:45:00,213.31,213.92,213.09,213.92,400.0,213.31,213.92,213.09,213.92,400.0
2020-06-16 14:50:00,213.99,214.4,213.84,214.4,700.0,213.99,214.4,213.84,214.4,700.0
2020-06-16 14:55:00,214.46,214.47,214.19,214.34,1100.0,214.46,214.47,214.19,214.34,1100.0
2020-06-16 15:00:00,214.1,214.47,213.89,214.01,1600.0,214.1,214.47,213.89,214.01,1600.0
2020-06-16 15:05:00,213.87,214.03,213.56,213.56,3098.0,213.87,214.03,213.56,213.56,3098.0
2020-06-16 15:10:00,213.68,213.99,213.54,213.99,1368.0,213.68,213.99,213.54,213.99,1368.0
2020-06-16 15:15:00,213.71,213.71,213.2,213.35,1100.0,213.71,213.71,213.2,213.35,1100.0
2020-06-16 15:20:00,213.47,214.29,213.47,214.25,1653.0,213.47,214.29,213.47,214.25,1653.0
2020-06-16 15:25:00,214.44,214.72,214.38,214.56,1727.0,214.44,214.72,214.38,214.56,1727.0
2020-06-16 15:30:00,214.45,215.53,214.39,215.52,2600.0,214.45,215.53,214.39,215.52,2600.0
2020-06-16 15:35:00,215.38,215.56,214.98,214.98,1429.0,215.38,215.56,214.98,214.98,1429.0
2020-06-16 15:40:00,214.9,215.1,214.32,214.39,3721.0,214.9,215.1,214.32,214.39,3721.0
2020-06-16 15:45:00,214.41,214.89,214.28,214.28,4110.0,214.41,214.89,214.28,214.28,4110.0
2020-06-16 15:50:00,215.14,215.65,214.23,214.46,8025.0,215.14,215.65,214.23,214.46,8025.0
2020-06-16 15:55:00,214.35,215.01,214.21,215.01,7579.0,214.35,215.01,214.21,215.01,7579.0
2020-06-17 09:30:00,215.74,215.74,214.56,215.09,12760.0,215.74,215.74,214.56,215.09,12760.0
2020-06-17 09:35:00,215.42,215.67,214.57,214.57,6230.0,215.42,215.67,214.57,214.57,6230.0
2020-06-17 09:40:00,215.3,215.63,214.66,215.63,5640.0,215.3,215.63,214.66,215.63,5640.0
2020-06-17 09:45:00,215.9,217.02,215.76,217.02,5713.0,215.9,217.02,215.76,217.02,5713.0
2020-06-17 09:50:00,216.5,216.73,214.76,215.18,5575.0,216.5,216.73,214.76,215.18,5575.0
2020-06-17 09:55:00,215.16,215.52,214.54,215.52,1227.0,215.16,215.52,214.54,215.52,1227.0
2020-06-17 10:00:00,215.02,216.26,215.01,216.26,22225.0,215.02,216.26,215.01,216.26,22225.0
2020-06-17 10:05:00,215.78,216.21,215.34,216.21,3706.0,215.78,216.21,215.34,216.21,3706.0
2020-06-17 10:10:00,216.52,216.71,215.42,215.42,1125.0,216.52,216.71,215.42,215.42,1125.0
2020-06-17 10:15:00,215.42,216.53,215.0,215.0,6978.0,215.42,216.53,215.0,215.0,6978.0
2020-06-17 10:20:00,214.91,215.18,214.52,214.69,2761.0,214.91,215.18,214.52,214.69,2761.0
2020-06-17 10:25:00,215.11,215.75,214.79,215.62,629.0,215.11,215.75,214.79,215.62,629.0
2020-06-17 10:30:00,215.58,215.58,214.36,214.61,3100.0,215.58,215.58,214.36,214.61,3100.0
2020-06-17 10:35:00,214.62,215.06,214.32,214.6,1600.0,214.62,215.06,214.32,214.6,1600.0
2020-06-17 10:40:00,214.59,214.62,213.88,214.01,2923.0,214.59,214.62,213.88,214.01,2923.0
2020-06-17 10:45:00,214.01,214.01,213.73,214.01,724.0,214.01,214.01,213.73,214.01,724.0
2020-06-17 10:50:00,214.05,214.12,213.89,213.9,1201.0,214.05,214.12,213.89,213.9,1201.0
2020-06-17 10:55:00,214.05,214.05,213.62,213.62,700.0,214.05,214.05,213.62,213.62,700.0
2020-06-17 11:00:00,213.67,213.67,213.4,213.41,600.0,213.67,213.67,213.4,213.41,600.0
2020-06-17 11:05:00,213.34,214.11,213.08,213.84,1466.0,213.34,214.11,213.08,213.84,1466.0
2020-06-17 11:10:00,214.06,214.44,213.21,213.63,2475.0,214.06,214.44,213.21,213.63,2475.0
2020-06-17 11:15:00,213.49,213.92,212.89,213.92,1700.0,213.49,213.92,212.89,213.92,1700.0
2020-06-17 11:20:00,213.05,213.05,212.84,212.84,700.0,213.05,213.05,212.84,212.84,700.0
2020-06-17 11:25:00,213.65,213.65,213.65,213.65,100.0,213.65,213.65,213.65,213.65,100.0
2020-06-17 11:30:00,213.46,214.38,213.42,213.75,1603.0,213.46,214.38,213.42,213.75,1603.0
2020-06-17 11:35:00,213.77,214.26,213.6,214.26,846.0,213.77,214.26,213.6,214.26,846.0
2020-06-17 11:40:00,213.91,213.91,213.6,213.6,503.0,213.91,213.91,213.6,213.6,503.0
2020-06-17 11:45:00,213.41,213.41,212.89,212.89,800.0,213.41,213.41,212.89,212.89,800.0
2020-06-17 11:50:00,212.56,212.74,212.3,212.41,1504.0,212.56,212.74,212.3,212.41,1504.0
2020-06-17 11:55:00,212.53,213.23,212.53,213.23,1334.0,212.53,213.23,212.53,213.23,1334.0
2020-06-17 12:00:00,213.15,213.31,212.77,213.31,785.0,213.15,213.31,212.77,213.31,785.0
2020-06-17 12:05:00,213.56,213.69,213.56,213.68,339.0,213.56,213.69,213.56,213.68,339.0
2020-06-17 12:10:00,213.7,213.7,213.37,213.52,501.0,213.7,213.7,213.37,213.52,501.0
2020-06-17 12:15:00,213.54,213.73,213.54,213.73,200.0,213.54,213.73,213.54,213.73,200.0
2020-06-17 12:20:00,213.52,213.82,213.52,213.73,467.0,213.52,213.82,213.52,213.73,467.0
2020-06-17 12:25:00,213.52,213.93,213.5,213.93,400.0,213.52,213.93,213.5,213.93,400.0
2020-06-17 12:30:00,214.33,214.59,214.08,214.23,1300.0,214.33,214.59,214.08,214.23,1300.0
2020-06-17 12:35:00,214.24,214.4,214.24,214.3,700.0,214.24,214.4,214.24,214.3,700.0
2020-06-17 12:40:00,214.25,214.25,214.07,214.07,288.0,214.25,214.25,214.07,214.07,288.0
2020-06-17 12:45:00,214.25,214.25,213.96,213.97,800.0,214.25,214.25,213.96,213.97,800.0
2020-06-17 12:50:00,213.81,213.81,213.79,213.8,1000.0,213.81,213.81,213.79,213.8,1000.0
2020-06-17 12:55:00,213.68,214.01,213.68,213.86,918.0,213.68,214.01,213.68,213.86,918.0
2020-06-17 13:00:00,213.95,214.35,213.81,213.99,3794.0,213.95,214.35,213.81,213.99,3794.0
2020-06-17 13:05:00,213.8,213.83,213.76,213.82,400.0,213.8,213.83,213.76,213.82,400.0
2020-06-17 13:10:00,213.6,213.6,213.6,213.6,100.0,213.6,213.6,213.6,213.6,100.0
2020-06-17 13:15:00,212.77,212.79,212.73,212.76,1300.0,212.77,212.79,212.73,212.76,1300.0
2020-06-17 13:20:00,212.76,213.34,212.76,213.21,1896.0,212.76,213.34,212.76,213.21,1896.0
2020-06-17 13:25:00,213.27,213.39,213.25,213.39,300.0,213.27,213.39,213.25,213.39,300.0
2020-06-17 13:30:00,213.31,213.43,212.62,212.8,1800.0,213.31,213.43,212.62,212.8,1800.0
2020-06-17 13:35:00,212.74,212.75,212.6,212.75,1190.0,212.74,212.75,212.6,212.75,1190.0
2020-06-17 13:40:00,212.74,212.98,212.45,212.93,1609.0,212.74,212.98,212.45,212.93,1609.0
2020-06-17 13:45:00,212.78,213.67,212.77,213.62,3358.0,212.78,213.67,212.77,213.62,3358.0
2020-06-17 13:50:00,213.77,213.91,213.27,213.27,1100.0,213.77,213.91,213.27,213.27,1100.0
2020-06-17 13:55:00,213.27,213.27,213.27,213.27,0.0,213.27,213.27,213.27,213.27,0.0
2020-06-17 14:00:00,213.37,213.55,213.23,213.23,1410.0,213.37,213.55,213.23,213.23,1410.0
2020-06-17 14:05:00,213.54,213.54,213.54,213.54,100.0,213.54,213.54,213.54,213.54,100.0
2020-06-17 14:10:00,213.75,213.84,213.45,213.45,2976.0,213.75,213.84,213.45,213.45,2976.0
2020-06-17 14:15:00,213.24,213.38,213.11,213.11,300.0,213.24,213.38,213.11,213.11,300.0
2020-06-17 14:20:00,213.09,213.09,213.09,213.09,200.0,213.09,213.09,213.09,213.09,200.0
2020-06-17 14:25:00,213.05,213.69,213.03,213.69,502.0,213.05,213.69,213.03,213.69,502.0
2020-06-17 14:30:00,213.59,213.59,213.56,213.56,403.0,213.59,213.59,213.56,213.56,403.0
2020-06-17 14:35:00,213.56,213.56,213.56,213.56,0.0,213.56,213.56,213.56,213.56,0.0
2020-06-17 14:40:00,214.0,214.08,213.86,213.87,1500.0,214.0,214.08,213.86,213.87,1500.0
2020-06-17 14:45:00,213.75,213.75,213.6,213.61,200.0,213.75,213.75,213.6,213.61,200.0
2020-06-17 14:50:00,213.82,213.85,213.65,213.65,977.0,213.82,213.85,213.65,213.65,977.0
2020-06-17 14:55:00,213.6,213.74,213.42,213.54,1186.0,213.6,213.74,213.42,213.54,1186.0
2020-06-17 15:00:00,213.28,213.44,213.26,213.26,1354.0,213.28,213.44,213.26,213.26,1354.0
2020-06-17 15:05:00,213.49,213.49,213.34,213.34,200.0,213.49,213.49,213.34,213.34,200.0
2020-06-17 15:10:00,213.38,213.4,213.2,213.21,3300.0,213.38,213.4,213.2,213.21,3300.0
2020-06-17 15:15:00,213.44,213.68,212.94,213.02,800.0,213.44,213.68,212.94,213.02,800.0
2020-06-17 15:20:00,212.99,213.0,212.17,212.18,3257.0,212.99,213.0,212.17,212.18,3257.0
2020-06-17 15:25:00,212.35,212.35,211.67,211.97,1144.0,212.35,212.35,211.67,211.97,1144.0
2020-06-17 15:30:00,211.81,211.81,211.6,211.8,1039.0,211.81,211.81,211.6,211.8,1039.0
2020-06-17 15:35:00,212.11,212.21,211.83,212.2,2309.0,212.11,212.21,211.83,212.2,2309.0
2020-06-17 15:40:00,212.18,212.34,211.74,211.91,2525.0,212.18,212.34,211.74,211.91,2525.0
2020-06-17 15:45:00,211.91,212.15,211.81,211.81,2868.0,211.91,212.15,211.81,211.81,2868.0
2020-06-17 15:50:00,211.65,212.98,211.65,212.36,5754.0,211.65,212.98,211.65,212.36,5754.0
2020-06-17 15:55:00,212.28,212.89,212.28,212.6,9926.0,212.28,212.89,212.28,212.6,9926.0
2020-06-18 09:30:00,212.34,212.98,211.41,212.98,14622.0,212.34,212.98,211.41,212.98,14622.0
2020-06-18 09:35:00,212.03,212.97,211.17,212.61,5667.0,212.03,212.97,211.17,212.61,5667.0
2020-06-18 09:40:00,213.38,214.87,213.37,214.87,3802.0,213.38,214.87,213.37,214.87,3802.0
2020-06-18 09:45:00,214.17,214.17,212.72,214.07,2147.0,214.17,214.17,212.72,214.07,2147.0
2020-06-18 09:50:00,213.83,213.83,213.05,213.05,566.0,213.83,213.83,213.05,213.05,566.0
2020-06-18 09:55:00,212.25,212.55,211.67,211.97,2300.0,212.25,212.55,211.67,211.97,2300.0
2020-06-18 10:00:00,211.8,212.24,211.12,211.77,4350.0,211.8,212.24,211.12,211.77,4350.0
2020-06-18 10:05:00,212.24,213.65,212.24,213.25,3805.0,212.24,213.65,212.24,213.25,3805.0
2020-06-18 10:10:00,212.94,212.94,211.56,212.12,1309.0,212.94,212.94,211.56,212.12,1309.0
2020-06-18 10:15:00,212.2,212.2,211.47,211.75,2102.0,212.2,212.2,211.47,211.75,2102.0
2020-06-18 10:20:00,211.58,211.58,210.74,211.08,1670.0,211.58,211.58,210.74,211.08,1670.0
2020-06-18 10:25:00,211.3,211.77,211.08,211.58,1400.0,211.3,211.77,211.08,211.58,1400.0
2020-06-18 10:30:00,211.27,212.17,211.27,211.8,3146.0,211.27,212.17,211.27,211.8,3146.0
2020-06-18 10:35:00,212.19,212.34,211.74,211.98,1713.0,212.19,212.34,211.74,211.98,1713.0
2020-06-18 10:40:00,211.73,212.58,211.6,212.55,2813.0,211.73,212.58,211.6,212.55,2813.0
2020-06-18 10:45:00,212.55,213.8,212.54,213.65,2629.0,212.55,213.8,212.54,213.65,2629.0
2020-06-18 10:50:00,212.81,213.2,212.81,213.2,400.0,212.81,213.2,212.81,213.2,400.0
2020-06-18 10:55:00,213.25,214.52,213.25,214.46,2303.0,213.25,214.52,213.25,214.46,2303.0
2020-06-18 11:00:00,214.06,214.49,213.99,213.99,1580.0,214.06,214.49,213.99,213.99,1580.0
2020-06-18 11:05:00,214.03,214.46,214.03,214.42,1312.0,214.03,214.46,214.03,214.42,1312.0
2020-06-18 11:10:00,214.75,214.93,214.47,214.76,1600.0,214.75,214.93,214.47,214.76,1600.0
2020-06-18 11:15:00,214.79,214.79,213.78,213.78,839.0,214.79,214.79,213.78,213.78,839.0
2020-06-18 11:20:00,213.5,213.69,212.89,212.9,8789.0,213.5,213.69,212.89,212.9,8789.0
2020-06-18 11:25:00,212.71,213.09,212.67,212.94,8983.0,212.71,213.09,212.67,212.94,8983.0
2020-06-18 11:30:00,212.77,213.0,212.77,212.86,1200.0,212.77,213.0,212.77,212.86,1200.0
2020-06-18 11:35:00,212.53,212.53,212.27,212.27,447.0,212.53,212.53,212.27,212.27,447.0
2020-06-18 11:40:00,212.28,212.29,211.98,212.29,1400.0,212.28,212.29,211.98,212.29,1400.0
2020-06-18 11:45:00,212.33,212.86,212.21,212.86,1800.0,212.33,212.86,212.21,212.86,1800.0
2020-06-18 11:50:00,212.73,212.73,212.25,212.26,1000.0,212.73,212.73,212.25,212.26,1000.0
2020-06-18 11:55:00,211.69,211.83,211.68,211.83,400.0,211.69,211.83,211.68,211.83,400.0
2020-06-18 12:00:00,212.01,212.38,211.55,211.71,1401.0,212.01,212.38,211.55,211.71,1401.0
2020-06-18 12:05:00,211.71,211.71,211.71,211.71,0.0,211.71,211.71,211.71,211.71,0.0
2020-06-18 12:10:00,211.7,211.79,211.58,211.58,1401.0,211.7,211.79,211.58,211.58,1401.0
2020-06-18 12:15:00,211.71,211.81,211.7,211.81,264.0,211.71,211.81,211.7,211.81,264.0
2020-06-18 12:20:00,211.91,211.98,211.91,211.98,400.0,211.91,211.98,211.91,211.98,400.0
2020-06-18 12:25:00,211.87,212.37,211.86,212.14,1051.0,211.87,212.37,211.86,212.14,1051.0
2020-06-18 12:30:00,212.29,212.37,212.22,212.36,1100.0,212.29,212.37,212.22,212.36,1100.0
2020-06-18 12:35:00,212.46,212.46,212.27,212.27,300.0,212.46,212.46,212.27,212.27,300.0
2020-06-18 12:40:00,212.27,212.27,211.79,212.09,1521.0,212.27,212.27,211.79,212.09,1521.0
2020-06-18 12:45:00,211.96,212.32,211.96,212.02,300.0,211.96,212.32,211.96,212.02,300.0
2020-06-18 12:50:00,212.38,212.44,212.32,212.33,600.0,212.38,212.44,212.32,212.33,600.0
2020-06-18 12:55:00,212.21,212.4,212.18,212.4,325.0,212.21,212.4,212.18,212.4,325.0
2020-06-18 13:00:00,212.42,212.57,212.19,212.57,2800.0,212.42,212.57,212.19,212.57,2800.0
2020-06-18 13:05:00,212.43,212.57,212.3,212.56,2040.0,212.43,212.57,212.3,212.56,2040.0
2020-06-18 13:10:00,212.55,212.55,212.55,212.55,100.0,212.55,212.55,212.55,212.55,100.0
2020-06-18 13:15:00,212.32,212.55,212.29,212.55,935.0,212.32,212.55,212.29,212.55,935.0
2020-06-18 13:20:00,212.41,212.41,212.21,212.21,300.0,212.41,212.41,212.21,212.21,300.0
2020-06-18 13:25:00,212.36,212.42,211.89,212.38,1505.0,212.36,212.42,211.89,212.38,1505.0
2020-06-18 13:30:00,212.45,212.63,212.45,212.63,400.0,212.45,212.63,212.45,212.63,400.0
2020-06-18 13:35:00,212.43,212.43,212.42,212.43,125.0,212.43,212.43,212.42,212.43,125.0
2020-06-18 13:40:00,212.58,213.02,212.5,212.74,3000.0,212.58,213.02,212.5,212.74,3000.0
2020-06-18 13:45:00,212.72,212.75,212.43,212.43,800.0,212.72,212.75,212.43,212.43,800.0
2020-06-18 13:50:00,212.72,213.0,212.35,212.36,2107.0,212.72,213.0,212.35,212.36,2107.0
2020-06-18 13:55:00,212.16,212.47,212.16,212.28,1435.0,212.16,212.47,212.16,212.28,1435.0
2020-06-18 14:00:00,212.16,212.16,211.81,211.81,500.0,212.16,212.16,211.81,211.81,500.0
2020-06-18 14:05:00,211.93,212.08,211.5,211.62,2221.0,211.93,212.08,211.5,211.62,2221.0
2020-06-18 14:10:00,211.63,211.75,211.41,211.75,859.0,211.63,211.75,211.41,211.75,859.0
2020-06-18 14:15:00,211.74,212.03,211.73,212.03,901.0,211.74,212.03,211.73,212.03,901.0
2020-06-18 14:20:00,211.95,211.95,211.69,211.69,1100.0,211.95,211.95,211.69,211.69,1100.0
2020-06-18 14:25:00,211.74,212.02,211.71,211.71,1325.0,211.74,212.02,211.71,211.71,1325.0
2020-06-18 14:30:00,211.59,212.25,211.58,212.25,1100.0,211.59,212.25,211.58,212.25,1100.0
2020-06-18 14:35:00,212.15,212.15,211.71,211.72,1003.0,212.15,212.15,211.71,211.72,1003.0
2020-06-18 14:40:00,211.86,211.86,211.59,211.59,975.0,211.86,211.86,211.59,211.59,975.0
2020-06-18 14:45:00,211.74,211.78,211.58,211.58,686.0,211.74,211.78,211.58,211.58,686.0
2020-06-18 14:50:00,211.66,211.99,211.59,211.82,2479.0,211.66,211.99,211.59,211.82,2479.0
2020-06-18 14:55:00,211.86,211.88,211.59,211.63,1400.0,211.86,211.88,211.59,211.63,1400.0
2020-06-18 15:00:00,211.35,211.36,211.16,211.36,2400.0,211.35,211.36,211.16,211.36,2400.0
2020-06-18 15:05:00,211.37,211.54,211.31,211.54,1850.0,211.37,211.54,211.31,211.54,1850.0
2020-06-18 15:10:00,211.38,211.38,211.38,211.38,145.0,211.38,211.38,211.38,211.38,145.0
2020-06-18 15:15:00,211.41,211.64,211.41,211.64,1400.0,211.41,211.64,211.41,211.64,1400.0
2020-06-18 15:20:00,211.61,212.06,211.61,211.98,2300.0,211.61,212.06,211.61,211.98,2300.0
2020-06-18 15:25:00,212.07,212.42,211.95,212.42,3793.0,212.07,212.42,211.95,212.42,3793.0
2020-06-18 15:30:00,212.26,213.1,212.18,212.68,4095.0,212.26,213.1,212.18,212.68,4095.0
2020-06-18 15:35:00,212.44,212.64,212.44,212.57,1410.0,212.44,212.64,212.44,212.57,1410.0
2020-06-18 15:40:00,212.62,212.62,212.27,212.42,4285.0,212.62,212.62,212.27,212.42,4285.0
2020-06-18 15:45:00,212.52,212.52,211.91,212.2,5115.0,212.52,212.52,211.91,212.2,5115.0
2020-06-18 15:50:00,211.97,212.55,211.69,212.55,5463.0,211.97,212.55,211.69,212.55,5463.0
2020-06-18 15:55:00,212.68,213.03,212.43,212.9,16857.0,212.68,213.03,212.43,212.9,16857.0
2020-06-19 09:30:00,215.98,217.7,215.06,216.15,40393.0,215.98,217.7,215.06,216.15,40393.0
2020-06-19 09:35:00,215.87,217.29,215.85,216.44,8374.0,215.87,217.29,215.85,216.44,8374.0
2020-06-19 09:40:00,216.86,217.39,216.31,216.45,11422.0,216.86,217.39,216.31,216.45,11422.0
2020-06-19 09:45:00,216.31,218.9,216.3,218.9,7728.0,216.31,218.9,216.3,218.9,7728.0
2020-06-19 09:50:00,219.21,221.58,218.97,220.06,19279.0,219.21,221.58,218.97,220.06,19279.0
2020-06-19 09:55:00,220.06,220.86,219.31,219.47,7507.0,220.06,220.86,219.31,219.47,7507.0
2020-06-19 10:00:00,219.08,220.99,219.02,220.99,7396.0,219.08,220.99,219.02,220.99,7396.0
2020-06-19 10:05:00,220.74,221.71,220.6,221.11,5595.0,220.74,221.71,220.6,221.11,5595.0
2020-06-19 10:10:00,221.11,221.74,220.08,221.14,11419.0,221.11,221.74,220.08,221.14,11419.0
2020-06-19 10:15:00,221.51,221.53,220.22,220.56,4461.0,221.51,221.53,220.22,220.56,4461.0
2020-06-19 10:20:00,220.57,220.92,220.44,220.46,846.0,220.57,220.92,220.44,220.46,846.0
2020-06-19 10:25:00,220.66,221.05,220.35,220.69,5261.0,220.66,221.05,220.35,220.69,5261.0
2020-06-19 10:30:00,220.54,220.92,220.28,220.28,2546.0,220.54,220.92,220.28,220.28,2546.0
2020-06-19 10:35:00,220.05,221.16,220.03,221.13,6088.0,220.05,221.16,220.03,221.13,6088.0
2020-06-19 10:40:00,220.72,220.72,220.03,220.35,4662.0,220.72,220.72,220.03,220.35,4662.0
2020-06-19 10:45:00,220.13,220.9,220.13,220.81,4200.0,220.13,220.9,220.13,220.81,4200.0
2020-06-19 10:50:00,220.67,220.67,219.77,220.31,2025.0,220.67,220.67,219.77,220.31,2025.0
2020-06-19 10:55:00,220.23,220.85,219.92,220.81,3101.0,220.23,220.85,219.92,220.81,3101.0
2020-06-19 11:00:00,220.96,221.38,220.83,220.95,3394.0,220.96,221.38,220.83,220.95,3394.0
2020-06-19 11:05:00,220.95,221.4,220.68,220.87,5425.0,220.95,221.4,220.68,220.87,5425.0
2020-06-19 11:10:00,220.9,221.91,220.72,221.75,3009.0,220.9,221.91,220.72,221.75,3009.0
2020-06-19 11:15:00,221.57,222.26,221.5,222.09,5894.0,221.57,222.26,221.5,222.09,5894.0
2020-06-19 11:20:00,221.72,222.75,221.53,222.75,1500.0,221.72,222.75,221.53,222.75,1500.0
2020-06-19 11:25:00,222.68,223.32,222.57,223.28,5198.0,222.68,223.32,222.57,223.28,5198.0
2020-06-19 11:30:00,223.06,223.6,223.01,223.6,8731.0,223.06,223.6,223.01,223.6,8731.0
2020-06-19 11:35:00,223.41,223.43,222.03,222.91,5070.0,223.41,223.43,222.03,222.91,5070.0
2020-06-19 11:40:00,222.83,222.83,222.47,222.71,3537.0,222.83,222.83,222.47,222.71,3537.0
2020-06-19 11:45:00,223.13,223.53,223.08,223.19,2363.0,223.13,223.53,223.08,223.19,2363.0
2020-06-19 11:50:00,223.13,223.6,223.13,223.34,2901.0,223.13,223.6,223.13,223.34,2901.0
2020-06-19 11:55:00,223.47,223.47,222.82,222.9,2290.0,223.47,223.47,222.82,222.9,2290.0
2020-06-19 12:00:00,222.93,223.0,222.45,222.56,4303.0,222.93,223.0,222.45,222.56,4303.0
2020-06-19 12:05:00,222.67,222.89,221.82,221.86,2761.0,222.67,222.89,221.82,221.86,2761.0
2020-06-19 12:10:00,221.84,222.1,220.33,220.33,3354.0,221.84,222.1,220.33,220.33,3354.0
2020-06-19 12:15:00,220.35,220.53,218.31,218.31,3878.0,220.35,220.53,218.31,218.31,3878.0
2020-06-19 12:20:00,218.0,219.23,217.75,217.92,4229.0,218.0,219.23,217.75,217.92,4229.0
2020-06-19 12:25:00,218.05,219.28,218.02,219.12,3124.0,218.05,219.28,218.02,219.12,3124.0
2020-06-19 12:30:00,219.11,219.75,219.11,219.56,4506.0,219.11,219.75,219.11,219.56,4506.0
2020-06-19 12:35:00,219.46,219.47,218.64,218.66,5959.0,219.46,219.47,218.64,218.66,5959.0
2020-06-19 12:40:00,218.84,219.32,218.83,219.24,13150.0,218.84,219.32,218.83,219.24,13150.0
2020-06-19 12:45:00,219.04,219.23,218.49,219.23,3304.0,219.04,219.23,218.49,219.23,3304.0
2020-06-19 12:50:00,219.81,219.82,219.24,219.57,503.0,219.81,219.82,219.24,219.57,503.0
2020-06-19 12:55:00,219.39,220.11,219.21,220.11,13949.0,219.39,220.11,219.21,220.11,13949.0
2020-06-19 13:00:00,220.0,220.12,219.65,219.65,1350.0,220.0,220.12,219.65,219.65,1350.0
2020-06-19 13:05:00,219.9,220.49,219.9,220.16,900.0,219.9,220.49,219.9,220.16,900.0
2020-06-19 13:10:00,220.17,220.56,218.86,218.87,14651.0,220.17,220.56,218.86,218.87,14651.0
2020-06-19 13:15:00,218.99,218.99,218.36,218.59,3807.0,218.99,218.99,218.36,218.59,3807.0
2020-06-19 13:20:00,218.45,218.47,217.73,217.73,2695.0,218.45,218.47,217.73,217.73,2695.0
2020-06-19 13:25:00,217.9,218.22,217.84,218.1,1735.0,217.9,218.22,217.84,218.1,1735.0
2020-06-19 13:30:00,217.95,218.03,217.39,217.44,1950.0,217.95,218.03,217.39,217.44,1950.0
2020-06-19 13:35:00,217.57,218.78,217.55,218.72,1566.0,217.57,218.78,217.55,218.72,1566.0
2020-06-19 13:40:00,218.52,219.12,218.36,218.81,2200.0,218.52,219.12,218.36,218.81,2200.0
2020-06-19 13:45:00,218.95,219.1,218.04,218.04,3133.0,218.95,219.1,218.04,218.04,3133.0
2020-06-19 13:50:00,218.69,218.89,218.05,218.05,1400.0,218.69,218.89,218.05,218.05,1400.0
2020-06-19 13:55:00,218.33,218.33,217.23,217.32,2849.0,218.33,218.33,217.23,217.32,2849.0
2020-06-19 14:00:00,217.58,217.84,217.36,217.37,2100.0,217.58,217.84,217.36,217.37,2100.0
2020-06-19 14:05:00,217.62,217.62,216.55,217.0,900.0,217.62,217.62,216.55,217.0,900.0
2020-06-19 14:10:00,216.86,216.86,216.16,216.64,1600.0,216.86,216.86,216.16,216.64,1600.0
2020-06-19 14:15:00,216.84,217.35,216.3,216.3,1700.0,216.84,217.35,216.3,216.3,1700.0
2020-06-19 14:20:00,216.64,217.41,216.63,217.41,673.0,216.64,217.41,216.63,217.41,673.0
2020-06-19 14:25:00,217.36,217.38,216.5,216.5,3515.0,217.36,217.38,216.5,216.5,3515.0
2020-06-19 14:30:00,215.98,217.62,215.98,217.43,3040.0,215.98,217.62,215.98,217.43,3040.0
2020-06-19 14:35:00,217.69,218.15,217.49,218.15,2800.0,217.69,218.15,217.49,218.15,2800.0
2020-06-19 14:40:00,217.95,218.69,217.64,218.69,4248.0,217.95,218.69,217.64,218.69,4248.0
2020-06-19 14:45:00,218.53,218.62,217.91,217.91,2550.0,218.53,218.62,217.91,217.91,2550.0
2020-06-19 14:50:00,217.75,218.65,217.75,218.65,2050.0,217.75,218.65,217.75,218.65,2050.0
2020-06-19 14:55:00,218.63,218.72,218.42,218.58,2601.0,218.63,218.72,218.42,218.58,2601.0
2020-06-19 15:00:00,218.39,218.64,218.34,218.57,2350.0,218.39,218.64,218.34,218.57,2350.0
2020-06-19 15:05:00,218.37,219.14,218.36,218.5,2700.0,218.37,219.14,218.36,218.5,2700.0
2020-06-19 15:10:00,218.54,219.01,218.36,218.89,3051.0,218.54,219.01,218.36,218.89,3051.0
2020-06-19 15:15:00,219.03,219.95,219.03,219.95,1600.0,219.03,219.95,219.03,219.95,1600.0
2020-06-19 15:20:00,219.7,220.19,219.7,219.88,5822.0,219.7,220.19,219.7,219.88,5822.0
2020-06-19 15:25:00,219.96,220.06,219.68,219.85,4115.0,219.96,220.06,219.68,219.85,4115.0
2020-06-19 15:30:00,219.86,220.14,219.74,220.07,6137.0,219.86,220.14,219.74,220.07,6137.0
2020-06-19 15:35:00,220.07,220.12,219.2,219.31,4812.0,220.07,220.12,219.2,219.31,4812.0
2020-06-19 15:40:00,219.26,219.82,219.05,219.78,6313.0,219.26,219.82,219.05,219.78,6313.0
2020-06-19 15:45:00,219.77,219.9,218.61,218.61,7438.0,219.77,219.9,218.61,218.61,7438.0
2020-06-19 15:50:00,218.88,219.77,218.55,219.27,18733.0,218.88,219.77,218.55,219.27,18733.0
2020-06-19 15:55:00,219.22,220.03,219.06,219.98,36364.0,219.22,220.03,219.06,219.98,36364.0
2020-06-22 09:30:00,222.08,225.92,221.01,222.55,16205.0,222.08,225.92,221.01,222.55,16205.0
2020-06-22 09:35:00,223.35,224.24,223.0,223.84,14851.0,223.35,224.24,223.0,223.84,14851.0
2020-06-22 09:40:00,223.69,224.94,222.9,224.94,5400.0,223.69,224.94,222.9,224.94,5400.0
2020-06-22 09:45:00,224.69,226.0,224.15,224.15,4111.0,224.69,226.0,224.15,224.15,4111.0
2020-06-22 09:50:00,225.41,225.42,222.9,224.12,3781.0,225.41,225.42,222.9,224.12,3781.0
2020-06-22 09:55:00,224.49,224.49,223.76,224.28,2396.0,224.49,224.49,223.76,224.28,2396.0
2020-06-22 10:00:00,223.94,225.44,223.94,225.33,7219.0,223.94,225.44,223.94,225.33,7219.0
2020-06-22 10:05:00,224.38,224.38,222.73,222.73,2770.0,224.38,224.38,222.73,222.73,2770.0
2020-06-22 10:10:00,223.13,223.66,222.43,223.66,2500.0,223.13,223.66,222.43,223.66,2500.0
2020-06-22 10:15:00,223.62,223.78,222.86,223.03,2195.0,223.62,223.78,222.86,223.03,2195.0
2020-06-22 10:20:00,222.67,222.67,221.42,222.41,10818.0,222.67,222.67,221.42,222.41,10818.0
2020-06-22 10:25:00,222.46,223.3,222.46,223.07,800.0,222.46,223.3,222.46,223.07,800.0
2020-06-22 10:30:00,223.31,223.45,221.82,222.26,5278.0,223.31,223.45,221.82,222.26,5278.0
2020-06-22 10:35:00,222.23,223.11,222.0,223.08,7302.0,222.23,223.11,222.0,223.08,7302.0
2020-06-22 10:40:00,222.69,223.74,222.69,223.26,2126.0,222.69,223.74,222.69,223.26,2126.0
2020-06-22 10:45:00,223.61,224.0,222.96,223.09,1954.0,223.61,224.0,222.96,223.09,1954.0
2020-06-22 10:50:00,222.92,223.61,222.22,222.22,4456.0,222.92,223.61,222.22,222.22,4456.0
2020-06-22 10:55:00,222.85,223.47,222.57,222.57,1450.0,222.85,223.47,222.57,222.57,1450.0
2020-06-22 11:00:00,222.43,222.49,221.84,222.26,1900.0,222.43,222.49,221.84,222.26,1900.0
2020-06-22 11:05:00,222.4,222.4,221.55,222.39,9656.0,222.4,222.4,221.55,222.39,9656.0
2020-06-22 11:10:00,222.01,222.97,222.0,222.8,9210.0,222.01,222.97,222.0,222.8,9210.0
2020-06-22 11:15:00,223.03,223.45,222.68,223.16,1400.0,223.03,223.45,222.68,223.16,1400.0
2020-06-22 11:20:00,223.26,223.51,222.79,223.24,11000.0,223.26,223.51,222.79,223.24,11000.0
2020-06-22 11:25:00,223.68,223.68,223.6,223.6,700.0,223.68,223.68,223.6,223.6,700.0
2020-06-22 11:30:00,223.47,223.47,222.77,222.83,1100.0,223.47,223.47,222.77,222.83,1100.0
2020-06-22 11:35:00,223.08,223.57,222.87,223.37,2600.0,223.08,223.57,222.87,223.37,2600.0
2020-06-22 11:40:00,223.0,223.18,222.66,222.67,1200.0,223.0,223.18,222.66,222.67,1200.0
2020-06-22 11:45:00,222.74,223.01,222.73,223.01,400.0,222.74,223.01,222.73,223.01,400.0
2020-06-22 11:50:00,223.01,223.01,222.26,222.26,700.0,223.01,223.01,222.26,222.26,700.0
2020-06-22 11:55:00,222.82,222.85,222.36,222.61,1800.0,222.82,222.85,222.36,222.61,1800.0
2020-06-22 12:00:00,223.03,223.44,222.74,223.44,1450.0,223.03,223.44,222.74,223.44,1450.0
2020-06-22 12:05:00,223.65,223.65,223.09,223.09,1650.0,223.65,223.65,223.09,223.09,1650.0
2020-06-22 12:10:00,223.17,223.28,223.01,223.2,1200.0,223.17,223.28,223.01,223.2,1200.0
2020-06-22 12:15:00,223.1,223.15,222.9,222.9,400.0,223.1,223.15,222.9,222.9,400.0
2020-06-22 12:20:00,223.38,223.38,222.66,222.82,1012.0,223.38,223.38,222.66,222.82,1012.0
2020-06-22 12:25:00,222.78,223.25,222.78,223.25,1200.0,222.78,223.25,222.78,223.25,1200.0
2020-06-22 12:30:00,223.15,223.98,223.14,223.98,951.0,223.15,223.98,223.14,223.98,951.0
2020-06-22 12:35:00,223.99,223.99,223.35,223.46,3272.0,223.99,223.99,223.35,223.46,3272.0
2020-06-22 12:40:00,223.69,223.71,223.25,223.69,4367.0,223.69,223.71,223.25,223.69,4367.0
2020-06-22 12:45:00,223.8,223.82,223.66,223.66,535.0,223.8,223.82,223.66,223.66,535.0
2020-06-22 12:50:00,223.79,223.87,223.61,223.66,3947.0,223.79,223.87,223.61,223.66,3947.0
2020-06-22 12:55:00,223.55,223.9,223.49,223.59,4324.0,223.55,223.9,223.49,223.59,4324.0
2020-06-22 13:00:00,223.7,224.58,223.42,224.21,12124.0,223.7,224.58,223.42,224.21,12124.0
2020-06-22 13:05:00,224.34,224.7,223.76,223.97,11355.0,224.34,224.7,223.76,223.97,11355.0
2020-06-22 13:10:00,223.83,224.06,223.68,223.68,7783.0,223.83,224.06,223.68,223.68,7783.0
2020-06-22 13:15:00,223.9,223.9,223.41,223.66,1650.0,223.9,223.9,223.41,223.66,1650.0
2020-06-22 13:20:00,223.7,223.7,223.03,223.45,1608.0,223.7,223.7,223.03,223.45,1608.0
2020-06-22 13:25:00,223.51,223.7,223.45,223.46,1700.0,223.51,223.7,223.45,223.46,1700.0
2020-06-22 13:30:00,223.42,223.42,223.05,223.22,2630.0,223.42,223.42,223.05,223.22,2630.0
2020-06-22 13:35:00,223.34,223.34,222.95,223.16,1041.0,223.34,223.34,222.95,223.16,1041.0
2020-06-22 13:40:00,223.17,223.23,222.94,223.07,1450.0,223.17,223.23,222.94,223.07,1450.0
2020-06-22 13:45:00,223.06,223.43,222.93,223.33,937.0,223.06,223.43,222.93,223.33,937.0
2020-06-22 13:50:00,223.27,223.39,222.99,223.24,2852.0,223.27,223.39,222.99,223.24,2852.0
2020-06-22 13:55:00,223.37,223.53,223.35,223.47,2500.0,223.37,223.53,223.35,223.47,2500.0
2020-06-22 14:00:00,223.28,223.28,222.54,222.57,3016.0,223.28,223.28,222.54,222.57,3016.0
2020-06-22 14:05:00,222.92,223.03,222.65,222.65,1400.0,222.92,223.03,222.65,222.65,1400.0
2020-06-22 14:10:00,222.54,222.64,222.28,222.49,4200.0,222.54,222.64,222.28,222.49,4200.0
2020-06-22 14:15:00,222.69,222.97,222.42,222.97,4260.0,222.69,222.97,222.42,222.97,4260.0
2020-06-22 14:20:00,223.09,223.81,223.09,223.81,1307.0,223.09,223.81,223.09,223.81,1307.0
2020-06-22 14:25:00,223.53,223.53,223.26,223.31,2341.0,223.53,223.53,223.26,223.31,2341.0
2020-06-22 14:30:00,223.42,223.7,223.11,223.7,3235.0,223.42,223.7,223.11,223.7,3235.0
2020-06-22 14:35:00,223.81,223.93,223.69,223.73,1200.0,223.81,223.93,223.69,223.73,1200.0
2020-06-22 14:40:00,223.74,223.82,223.65,223.75,1200.0,223.74,223.82,223.65,223.75,1200.0
2020-06-22 14:45:00,224.0,224.0,223.61,223.75,3340.0,224.0,224.0,223.61,223.75,3340.0
2020-06-22 14:50:00,223.74,223.8,223.36,223.62,2074.0,223.74,223.8,223.36,223.62,2074.0
2020-06-22 14:55:00,223.68,224.0,223.68,223.82,3150.0,223.68,224.0,223.68,223.82,3150.0
2020-06-22 15:00:00,223.75,223.82,223.65,223.76,1488.0,223.75,223.82,223.65,223.76,1488.0
2020-06-22 15:05:00,223.69,223.98,223.68,223.95,1720.0,223.69,223.98,223.68,223.95,1720.0
2020-06-22 15:10:00,223.98,223.99,223.4,223.47,3579.0,223.98,223.99,223.4,223.47,3579.0
2020-06-22 15:15:00,223.33,223.48,223.07,223.07,1300.0,223.33,223.48,223.07,223.07,1300.0
2020-06-22 15:20:00,223.01,223.06,222.49,222.49,3500.0,223.01,223.06,222.49,222.49,3500.0
2020-06-22 15:25:00,222.63,222.74,222.21,222.63,3525.0,222.63,222.74,222.21,222.63,3525.0
2020-06-22 15:30:00,222.76,223.25,222.75,223.18,3100.0,222.76,223.25,222.75,223.18,3100.0
2020-06-22 15:35:00,223.13,223.13,222.48,222.53,3918.0,223.13,223.13,222.48,222.53,3918.0
2020-06-22 15:40:00,222.54,222.54,221.36,221.38,24692.0,222.54,222.54,221.36,221.38,24692.0
2020-06-22 15:45:00,221.43,222.57,221.36,222.33,13079.0,221.43,222.57,221.36,222.33,13079.0
2020-06-22 15:50:00,222.39,224.06,222.39,223.98,11088.0,222.39,224.06,222.39,223.98,11088.0
2020-06-22 15:55:00,224.07,224.19,223.67,223.87,21479.0,224.07,224.19,223.67,223.87,21479.0
2020-06-23 09:30:00,228.2,228.2,225.51,226.0,20456.0,228.2,228.2,225.51,226.0,20456.0
2020-06-23 09:35:00,225.92,226.75,225.92,226.75,1700.0,225.92,226.75,225.92,226.75,1700.0
2020-06-23 09:40:00,227.15,228.6,226.7,227.21,2975.0,227.15,228.6,226.7,227.21,2975.0
2020-06-23 09:45:00,226.56,227.48,225.7,225.9,8481.0,226.56,227.48,225.7,225.9,8481.0
2020-06-23 09:50:00,225.92,225.92,224.83,225.21,5279.0,225.92,225.92,224.83,225.21,5279.0
2020-06-23 09:55:00,225.24,225.7,224.5,224.75,16146.0,225.24,225.7,224.5,224.75,16146.0
2020-06-23 10:00:00,225.43,225.5,224.88,225.0,2628.0,225.43,225.5,224.88,225.0,2628.0
2020-06-23 10:05:00,225.47,225.49,224.9,225.49,987.0,225.47,225.49,224.9,225.49,987.0
2020-06-23 10:10:00,225.5,226.37,225.5,225.93,2113.0,225.5,226.37,225.5,225.93,2113.0
2020-06-23 10:15:00,225.98,226.61,225.58,225.95,11195.0,225.98,226.61,225.58,225.95,11195.0
2020-06-23 10:20:00,225.71,226.08,225.5,225.5,5015.0,225.71,226.08,225.5,225.5,5015.0
2020-06-23 10:25:00,225.38,225.69,225.27,225.69,1400.0,225.38,225.69,225.27,225.69,1400.0
2020-06-23 10:30:00,226.06,227.5,225.93,227.31,6954.0,226.06,227.5,225.93,227.31,6954.0
2020-06-23 10:35:00,227.38,227.68,226.99,227.09,13081.0,227.38,227.68,226.99,227.09,13081.0
2020-06-23 10:40:00,227.3,227.81,226.6,226.95,4930.0,227.3,227.81,226.6,226.95,4930.0
2020-06-23 10:45:00,227.2,227.21,226.96,226.96,700.0,227.2,227.21,226.96,226.96,700.0
2020-06-23 10:50:00,226.92,227.83,226.88,227.83,1200.0,226.92,227.83,226.88,227.83,1200.0
2020-06-23 10:55:00,227.31,227.5,226.5,226.56,15346.0,227.31,227.5,226.5,226.56,15346.0
2020-06-23 11:00:00,226.55,226.92,226.21,226.91,3223.0,226.55,226.92,226.21,226.91,3223.0
2020-06-23 11:05:00,227.39,227.41,227.04,227.41,1100.0,227.39,227.41,227.04,227.41,1100.0
2020-06-23 11:10:00,227.2,227.72,227.15,227.53,2250.0,227.2,227.72,227.15,227.53,2250.0
2020-06-23 11:15:00,227.62,228.22,227.53,228.22,910.0,227.62,228.22,227.53,228.22,910.0
2020-06-23 11:20:00,228.37,229.31,228.37,228.82,5440.0,228.37,229.31,228.37,228.82,5440.0
2020-06-23 11:25:00,228.72,228.72,228.0,228.31,3081.0,228.72,228.72,228.0,228.31,3081.0
2020-06-23 11:30:00,228.26,228.26,227.93,228.24,2062.0,228.26,228.26,227.93,228.24,2062.0
2020-06-23 11:35:00,228.39,228.4,228.09,228.09,2200.0,228.39,228.4,228.09,228.09,2200.0
2020-06-23 11:40:00,228.27,228.31,228.08,228.08,5600.0,228.27,228.31,228.08,228.08,5600.0
2020-06-23 11:45:00,228.12,228.32,228.12,228.3,3191.0,228.12,228.32,228.12,228.3,3191.0
2020-06-23 11:50:00,228.21,228.35,228.07,228.08,19999.0,228.21,228.35,228.07,228.08,19999.0
2020-06-23 11:55:00,227.94,228.21,227.74,228.21,3291.0,227.94,228.21,227.74,228.21,3291.0
2020-06-23 12:00:00,228.49,228.49,228.23,228.36,900.0,228.49,228.49,228.23,228.36,900.0
2020-06-23 12:05:00,228.24,228.25,228.12,228.25,1448.0,228.24,228.25,228.12,228.25,1448.0
2020-06-23 12:10:00,228.38,229.19,228.38,229.0,900.0,228.38,229.19,228.38,229.0,900.0
2020-06-23 12:15:00,228.85,229.04,228.76,229.04,1119.0,228.85,229.04,228.76,229.04,1119.0
2020-06-23 12:20:00,228.75,229.05,228.67,229.0,1377.0,228.75,229.05,228.67,229.0,1377.0
2020-06-23 12:25:00,229.06,229.42,228.97,229.28,1400.0,229.06,229.42,228.97,229.28,1400.0
2020-06-23 12:30:00,229.45,229.81,229.0,229.01,4121.0,229.45,229.81,229.0,229.01,4121.0
2020-06-23 12:35:00,228.84,229.02,228.72,228.98,1607.0,228.84,229.02,228.72,228.98,1607.0
2020-06-23 12:40:00,229.09,229.14,228.85,228.86,1100.0,229.09,229.14,228.85,228.86,1100.0
2020-06-23 12:45:00,228.61,228.94,228.61,228.94,300.0,228.61,228.94,228.61,228.94,300.0
2020-06-23 12:50:00,228.82,228.89,228.33,228.33,1550.0,228.82,228.89,228.33,228.33,1550.0
2020-06-23 12:55:00,228.44,228.83,228.34,228.8,1412.0,228.44,228.83,228.34,228.8,1412.0
2020-06-23 13:00:00,228.86,228.86,228.64,228.82,1800.0,228.86,228.86,228.64,228.82,1800.0
2020-06-23 13:05:00,228.71,229.28,228.68,228.71,3666.0,228.71,229.28,228.68,228.71,3666.0
2020-06-23 13:10:00,228.73,228.97,228.69,228.72,13303.0,228.73,228.97,228.69,228.72,13303.0
2020-06-23 13:15:00,228.78,228.85,228.65,228.75,3777.0,228.78,228.85,228.65,228.75,3777.0
2020-06-23 13:20:00,228.71,229.31,228.71,229.16,1890.0,228.71,229.31,228.71,229.16,1890.0
2020-06-23 13:25:00,229.27,229.27,229.01,229.15,2301.0,229.27,229.27,229.01,229.15,2301.0
2020-06-23 13:30:00,229.15,229.25,228.96,229.0,1630.0,229.15,229.25,228.96,229.0,1630.0
2020-06-23 13:35:00,229.17,229.17,228.99,228.99,900.0,229.17,229.17,228.99,228.99,900.0
2020-06-23 13:40:00,229.11,229.13,228.9,228.9,900.0,229.11,229.13,228.9,228.9,900.0
2020-06-23 13:45:00,229.2,229.26,228.97,229.09,1200.0,229.2,229.26,228.97,229.09,1200.0
2020-06-23 13:50:00,228.92,229.14,228.68,228.7,2217.0,228.92,229.14,228.68,228.7,2217.0
2020-06-23 13:55:00,228.8,228.89,228.51,228.53,1658.0,228.8,228.89,228.51,228.53,1658.0
2020-06-23 14:00:00,228.52,228.52,227.75,227.82,8004.0,228.52,228.52,227.75,227.82,8004.0
2020-06-23 14:05:00,227.99,227.99,227.3,227.33,2560.0,227.99,227.99,227.3,227.33,2560.0
2020-06-23 14:10:00,227.32,227.32,226.58,226.78,1918.0,227.32,227.32,226.58,226.78,1918.0
2020-06-23 14:15:00,226.81,227.6,226.8,227.21,1573.0,226.81,227.6,226.8,227.21,1573.0
2020-06-23 14:20:00,227.28,227.4,227.01,227.08,1844.0,227.28,227.4,227.01,227.08,1844.0
2020-06-23 14:25:00,227.01,227.02,226.52,226.67,2300.0,227.01,227.02,226.52,226.67,2300.0
2020-06-23 14:30:00,226.53,226.69,226.34,226.6,1405.0,226.53,226.69,226.34,226.6,1405.0
2020-06-23 14:35:00,226.65,226.98,226.65,226.75,1888.0,226.65,226.98,226.65,226.75,1888.0
2020-06-23 14:40:00,226.69,226.88,226.15,226.15,4034.0,226.69,226.88,226.15,226.15,4034.0
2020-06-23 14:45:00,226.15,226.3,225.84,225.91,4361.0,226.15,226.3,225.84,225.91,4361.0
2020-06-23 14:50:00,225.99,226.02,225.88,226.02,1700.0,225.99,226.02,225.88,226.02,1700.0
2020-06-23 14:55:00,225.97,225.97,225.52,225.52,1400.0,225.97,225.97,225.52,225.52,1400.0
2020-06-23 15:00:00,225.5,225.5,224.86,225.03,4420.0,225.5,225.5,224.86,225.03,4420.0
2020-06-23 15:05:00,225.03,225.34,224.85,225.05,3969.0,225.03,225.34,224.85,225.05,3969.0
2020-06-23 15:10:00,225.45,225.46,225.27,225.4,1750.0,225.45,225.46,225.27,225.4,1750.0
2020-06-23 15:15:00,225.51,225.75,225.51,225.69,2135.0,225.51,225.75,225.51,225.69,2135.0
2020-06-23 15:20:00,225.58,225.69,225.2,225.43,3518.0,225.58,225.69,225.2,225.43,3518.0
2020-06-23 15:25:00,225.43,225.43,224.98,225.35,4084.0,225.43,225.43,224.98,225.35,4084.0
2020-06-23 15:30:00,225.37,225.47,224.98,225.47,4450.0,225.37,225.47,224.98,225.47,4450.0
2020-06-23 15:35:00,225.52,226.05,225.51,225.9,3456.0,225.52,226.05,225.51,225.9,3456.0
2020-06-23 15:40:00,225.9,226.36,225.58,226.27,4937.0,225.9,226.36,225.58,226.27,4937.0
2020-06-23 15:45:00,226.28,226.52,226.04,226.21,5701.0,226.28,226.52,226.04,226.21,5701.0
2020-06-23 15:50:00,226.05,226.61,225.7,226.42,12094.0,226.05,226.61,225.7,226.42,12094.0
2020-06-23 15:55:00,226.3,226.74,225.72,226.04,14935.0,226.3,226.74,225.72,226.04,14935.0
2020-06-24 09:30:00,225.17,228.04,225.17,226.49,14882.0,225.17,228.04,225.17,226.49,14882.0
2020-06-24 09:35:00,227.88,230.06,227.22,229.68,16018.0,227.88,230.06,227.22,229.68,16018.0
2020-06-24 09:40:00,230.27,231.17,229.05,229.08,20320.0,230.27,231.17,229.05,229.08,20320.0
2020-06-24 09:45:00,229.45,229.45,225.91,226.34,9975.0,229.45,229.45,225.91,226.34,9975.0
2020-06-24 09:50:00,226.74,227.62,224.37,224.37,37396.0,226.74,227.62,224.37,224.37,37396.0
2020-06-24 09:55:00,224.18,224.36,221.74,222.77,7774.0,224.18,224.36,221.74,222.77,7774.0
2020-06-24 10:00:00,222.3,224.18,222.3,223.28,11664.0,222.3,224.18,222.3,223.28,11664.0
2020-06-24 10:05:00,223.25,224.24,222.9,224.02,5845.0,223.25,224.24,222.9,224.02,5845.0
2020-06-24 10:10:00,223.71,226.03,223.51,224.83,9937.0,223.71,226.03,223.51,224.83,9937.0
2020-06-24 10:15:00,224.99,225.59,224.43,224.97,9066.0,224.99,225.59,224.43,224.97,9066.0
2020-06-24 10:20:00,225.13,225.98,224.84,225.0,9759.0,225.13,225.98,224.84,225.0,9759.0
2020-06-24 10:25:00,225.29,226.5,225.11,226.5,5600.0,225.29,226.5,225.11,226.5,5600.0
2020-06-24 10:30:00,225.88,226.59,225.82,226.45,12191.0,225.88,226.59,225.82,226.45,12191.0
2020-06-24 10:35:00,226.18,226.34,225.61,226.33,6122.0,226.18,226.34,225.61,226.33,6122.0
2020-06-24 10:40:00,225.94,225.94,224.61,224.76,4807.0,225.94,225.94,224.61,224.76,4807.0
2020-06-24 10:45:00,224.8,225.48,224.71,224.9,6809.0,224.8,225.48,224.71,224.9,6809.0
2020-06-24 10:50:00,224.65,225.74,224.53,224.92,6536.0,224.65,225.74,224.53,224.92,6536.0
2020-06-24 10:55:00,224.16,224.16,222.73,222.73,1000.0,224.16,224.16,222.73,222.73,1000.0
2020-06-24 11:00:00,222.52,223.88,221.85,223.77,8129.0,222.52,223.88,221.85,223.77,8129.0
2020-06-24 11:05:00,223.19,224.19,222.42,222.72,12383.0,223.19,224.19,222.42,222.72,12383.0
2020-06-24 11:10:00,222.7,223.15,221.89,222.98,24424.0,222.7,223.15,221.89,222.98,24424.0
2020-06-24 11:15:00,222.67,222.81,220.98,221.99,13695.0,222.67,222.81,220.98,221.99,13695.0
2020-06-24 11:20:00,221.01,221.01,219.5,220.22,10016.0,221.01,221.01,219.5,220.22,10016.0
2020-06-24 11:25:00,219.83,220.63,219.52,220.45,6365.0,219.83,220.63,219.52,220.45,6365.0
2020-06-24 11:30:00,220.98,221.73,220.54,221.09,10002.0,220.98,221.73,220.54,221.09,10002.0
2020-06-24 11:35:00,221.36,221.71,220.34,220.38,4859.0,221.36,221.71,220.34,220.38,4859.0
2020-06-24 11:40:00,220.14,220.56,218.5,218.95,5723.0,220.14,220.56,218.5,218.95,5723.0
2020-06-24 11:45:00,219.09,220.05,218.88,220.04,10778.0,219.09,220.05,218.88,220.04,10778.0
2020-06-24 11:50:00,219.61,220.53,219.6,220.04,8503.0,219.61,220.53,219.6,220.04,8503.0
2020-06-24 11:55:00,220.09,221.59,220.07,221.59,11927.0,220.09,221.59,220.07,221.59,11927.0
2020-06-24 12:00:00,221.42,222.34,220.9,221.57,5913.0,221.42,222.34,220.9,221.57,5913.0
2020-06-24 12:05:00,221.52,221.62,221.13,221.24,3959.0,221.52,221.62,221.13,221.24,3959.0
2020-06-24 12:10:00,220.93,220.93,219.01,219.01,4954.0,220.93,220.93,219.01,219.01,4954.0
2020-06-24 12:15:00,219.41,219.78,219.03,219.78,3972.0,219.41,219.78,219.03,219.78,3972.0
2020-06-24 12:20:00,219.68,220.56,219.61,220.23,12873.0,219.68,220.56,219.61,220.23,12873.0
2020-06-24 12:25:00,220.1,220.23,219.76,219.87,3664.0,220.1,220.23,219.76,219.87,3664.0
2020-06-24 12:30:00,220.21,220.3,219.5,219.5,3607.0,220.21,220.3,219.5,219.5,3607.0
2020-06-24 12:35:00,219.07,219.31,218.7,219.04,4027.0,219.07,219.31,218.7,219.04,4027.0
2020-06-24 12:40:00,219.36,221.16,219.35,220.75,4834.0,219.36,221.16,219.35,220.75,4834.0
2020-06-24 12:45:00,221.0,221.44,220.63,221.15,6777.0,221.0,221.44,220.63,221.15,6777.0
2020-06-24 12:50:00,221.0,221.0,220.17,220.17,1349.0,221.0,221.0,220.17,220.17,1349.0
2020-06-24 12:55:00,220.16,221.47,220.16,221.47,1900.0,220.16,221.47,220.16,221.47,1900.0
2020-06-24 13:00:00,221.58,221.58,220.99,221.15,2857.0,221.58,221.58,220.99,221.15,2857.0
2020-06-24 13:05:00,221.15,221.6,221.08,221.27,5501.0,221.15,221.6,221.08,221.27,5501.0
2020-06-24 13:10:00,221.38,221.77,221.0,221.01,3207.0,221.38,221.77,221.0,221.01,3207.0
2020-06-24 13:15:00,221.0,221.8,220.77,221.66,2400.0,221.0,221.8,220.77,221.66,2400.0
2020-06-24 13:20:00,221.5,221.71,221.5,221.57,8233.0,221.5,221.71,221.5,221.57,8233.0
2020-06-24 13:25:00,221.61,221.61,221.0,221.3,10900.0,221.61,221.61,221.0,221.3,10900.0
2020-06-24 13:30:00,221.0,221.14,220.03,220.03,9041.0,221.0,221.14,220.03,220.03,9041.0
2020-06-24 13:35:00,219.56,219.91,219.21,219.79,2266.0,219.56,219.91,219.21,219.79,2266.0
2020-06-24 13:40:00,219.97,220.02,219.55,219.66,3400.0,219.97,220.02,219.55,219.66,3400.0
2020-06-24 13:45:00,219.51,219.69,219.16,219.31,2179.0,219.51,219.69,219.16,219.31,2179.0
2020-06-24 13:50:00,219.32,219.32,218.54,218.55,5100.0,219.32,219.32,218.54,218.55,5100.0
2020-06-24 13:55:00,218.41,218.87,218.03,218.75,4680.0,218.41,218.87,218.03,218.75,4680.0
2020-06-24 14:00:00,218.63,218.76,217.74,218.23,9745.0,218.63,218.76,217.74,218.23,9745.0
2020-06-24 14:05:00,218.45,218.72,218.25,218.44,4247.0,218.45,218.72,218.25,218.44,4247.0
2020-06-24 14:10:00,218.56,218.57,217.38,217.81,3700.0,218.56,218.57,217.38,217.81,3700.0
2020-06-24 14:15:00,218.01,219.07,217.97,218.84,5517.0,218.01,219.07,217.97,218.84,5517.0
2020-06-24 14:20:00,218.59,218.84,217.94,218.09,2950.0,218.59,218.84,217.94,218.09,2950.0
2020-06-24 14:25:00,218.59,219.12,218.42,218.97,4020.0,218.59,219.12,218.42,218.97,4020.0
2020-06-24 14:30:00,218.76,218.76,218.58,218.59,2100.0,218.76,218.76,218.58,218.59,2100.0
2020-06-24 14:35:00,218.35,218.57,218.21,218.48,1900.0,218.35,218.57,218.21,218.48,1900.0
2020-06-24 14:40:00,218.48,218.57,217.64,217.64,2655.0,218.48,218.57,217.64,217.64,2655.0
2020-06-24 14:45:00,217.6,218.26,217.28,217.28,4081.0,217.6,218.26,217.28,217.28,4081.0
2020-06-24 14:50:00,217.72,217.72,216.63,217.19,3849.0,217.72,217.72,216.63,217.19,3849.0
2020-06-24 14:55:00,217.23,217.88,217.18,217.28,3546.0,217.23,217.88,217.18,217.28,3546.0
2020-06-24 15:00:00,217.37,218.09,217.37,218.09,2750.0,217.37,218.09,217.37,218.09,2750.0
2020-06-24 15:05:00,218.2,218.24,217.75,217.88,3711.0,218.2,218.24,217.75,217.88,3711.0
2020-06-24 15:10:00,218.05,218.63,217.67,218.61,4600.0,218.05,218.63,217.67,218.61,4600.0
2020-06-24 15:15:00,218.43,219.14,218.27,219.04,5048.0,218.43,219.14,218.27,219.04,5048.0
2020-06-24 15:20:00,219.19,219.19,218.24,218.31,2562.0,219.19,219.19,218.24,218.31,2562.0
2020-06-24 15:25:00,218.24,218.77,218.03,218.54,7400.0,218.24,218.77,218.03,218.54,7400.0
2020-06-24 15:30:00,218.76,218.92,218.39,218.51,7100.0,218.76,218.92,218.39,218.51,7100.0
2020-06-24 15:35:00,218.56,218.57,218.17,218.51,5826.0,218.56,218.57,218.17,218.51,5826.0
2020-06-24 15:40:00,218.48,219.24,218.47,219.24,15430.0,218.48,219.24,218.47,219.24,15430.0
2020-06-24 15:45:00,219.19,220.15,219.1,219.62,9253.0,219.19,220.15,219.1,219.62,9253.0
2020-06-24 15:50:00,219.64,219.86,218.12,218.2,12281.0,219.64,219.86,218.12,218.2,12281.0
2020-06-24 15:55:00,218.49,219.91,218.25,219.08,68561.0,218.49,219.91,218.25,219.08,68561.0
2020-06-25 09:30:00,220.15,222.15,219.64,221.59,11452.0,220.15,222.15,219.64,221.59,11452.0
2020-06-25 09:35:00,222.26,224.17,221.35,223.0,2800.0,222.26,224.17,221.35,223.0,2800.0
2020-06-25 09:40:00,223.47,223.98,220.52,220.52,4560.0,223.47,223.98,220.52,220.52,4560.0
2020-06-25 09:45:00,220.87,220.87,219.68,220.22,3441.0,220.87,220.87,219.68,220.22,3441.0
2020-06-25 09:50:00,219.18,221.13,219.18,221.13,4627.0,219.18,221.13,219.18,221.13,4627.0
2020-06-25 09:55:00,221.26,221.27,221.04,221.09,874.0,221.26,221.27,221.04,221.09,874.0
2020-06-25 10:00:00,220.99,221.55,220.99,221.24,1382.0,220.99,221.55,220.99,221.24,1382.0
2020-06-25 10:05:00,221.04,221.09,220.22,220.69,1245.0,221.04,221.09,220.22,220.69,1245.0
2020-06-25 10:10:00,220.69,222.0,220.69,222.0,1400.0,220.69,222.0,220.69,222.0,1400.0
2020-06-25 10:15:00,222.39,222.97,221.79,222.31,1232.0,222.39,222.97,221.79,222.31,1232.0
2020-06-25 10:20:00,221.76,222.27,221.31,221.53,4050.0,221.76,222.27,221.31,221.53,4050.0
2020-06-25 10:25:00,221.15,222.07,220.92,222.01,3600.0,221.15,222.07,220.92,222.01,3600.0
2020-06-25 10:30:00,221.46,222.03,221.39,222.03,400.0,221.46,222.03,221.39,222.03,400.0
2020-06-25 10:35:00,221.49,221.81,220.71,221.36,11420.0,221.49,221.81,220.71,221.36,11420.0
2020-06-25 10:40:00,221.0,221.04,220.17,220.52,2866.0,221.0,221.04,220.17,220.52,2866.0
2020-06-25 10:45:00,220.52,221.16,220.0,220.0,3128.0,220.52,221.16,220.0,220.0,3128.0
2020-06-25 10:50:00,220.12,220.38,219.5,220.03,1204.0,220.12,220.38,219.5,220.03,1204.0
2020-06-25 10:55:00,219.52,220.6,219.52,219.99,1862.0,219.52,220.6,219.52,219.99,1862.0
2020-06-25 11:00:00,219.91,220.34,219.9,220.19,1000.0,219.91,220.34,219.9,220.19,1000.0
2020-06-25 11:05:00,219.75,220.24,219.75,220.24,600.0,219.75,220.24,219.75,220.24,600.0
2020-06-25 11:10:00,220.25,221.02,220.07,220.67,2275.0,220.25,221.02,220.07,220.67,2275.0
2020-06-25 11:15:00,220.67,221.41,220.67,221.41,1600.0,220.67,221.41,220.67,221.41,1600.0
2020-06-25 11:20:00,221.07,221.86,220.87,221.16,2100.0,221.07,221.86,220.87,221.16,2100.0
2020-06-25 11:25:00,221.07,221.07,220.1,220.1,1800.0,221.07,221.07,220.1,220.1,1800.0
2020-06-25 11:30:00,220.19,220.69,219.9,219.9,1895.0,220.19,220.69,219.9,219.9,1895.0
2020-06-25 11:35:00,220.27,220.47,219.89,220.18,1911.0,220.27,220.47,219.89,220.18,1911.0
2020-06-25 11:40:00,219.87,220.62,219.85,220.14,2184.0,219.87,220.62,219.85,220.14,2184.0
2020-06-25 11:45:00,220.33,220.86,220.32,220.67,1900.0,220.33,220.86,220.32,220.67,1900.0
2020-06-25 11:50:00,220.75,221.68,220.53,221.68,2325.0,220.75,221.68,220.53,221.68,2325.0
2020-06-25 11:55:00,221.97,222.4,221.7,221.7,2743.0,221.97,222.4,221.7,221.7,2743.0
2020-06-25 12:00:00,222.03,222.8,222.02,222.8,400.0,222.03,222.8,222.02,222.8,400.0
2020-06-25 12:05:00,223.36,223.89,222.94,223.48,3119.0,223.36,223.89,222.94,223.48,3119.0
2020-06-25 12:10:00,223.79,223.95,223.09,223.09,2442.0,223.79,223.95,223.09,223.09,2442.0
2020-06-25 12:15:00,223.22,223.22,222.67,222.98,3170.0,223.22,223.22,222.67,222.98,3170.0
2020-06-25 12:20:00,222.78,223.29,222.77,222.77,1550.0,222.78,223.29,222.77,222.77,1550.0
2020-06-25 12:25:00,222.8,222.8,222.44,222.47,901.0,222.8,222.8,222.44,222.47,901.0
2020-06-25 12:30:00,222.45,222.55,222.11,222.11,700.0,222.45,222.55,222.11,222.11,700.0
2020-06-25 12:35:00,222.15,222.6,221.88,222.26,1300.0,222.15,222.6,221.88,222.26,1300.0
2020-06-25 12:40:00,222.26,222.74,221.97,222.25,1150.0,222.26,222.74,221.97,222.25,1150.0
2020-06-25 12:45:00,222.55,222.92,222.02,222.02,1732.0,222.55,222.92,222.02,222.02,1732.0
2020-06-25 12:50:00,222.72,222.72,221.92,221.99,5571.0,222.72,222.72,221.92,221.99,5571.0
2020-06-25 12:55:00,222.08,222.5,221.83,221.91,1400.0,222.08,222.5,221.83,221.91,1400.0
2020-06-25 13:00:00,222.12,222.13,221.38,221.38,518.0,222.12,222.13,221.38,221.38,518.0
2020-06-25 13:05:00,221.59,222.08,221.58,221.98,1900.0,221.59,222.08,221.58,221.98,1900.0
2020-06-25 13:10:00,221.98,221.98,221.98,221.98,0.0,221.98,221.98,221.98,221.98,0.0
2020-06-25 13:15:00,222.16,222.38,222.16,222.37,500.0,222.16,222.38,222.16,222.37,500.0
2020-06-25 13:20:00,222.5,222.93,222.23,222.41,900.0,222.5,222.93,222.23,222.41,900.0
2020-06-25 13:25:00,222.23,222.36,221.74,221.81,1300.0,222.23,222.36,221.74,221.81,1300.0
2020-06-25 13:30:00,221.77,221.83,221.46,221.6,1826.0,221.77,221.83,221.46,221.6,1826.0
2020-06-25 13:35:00,221.54,222.42,221.29,222.42,1576.0,221.54,222.42,221.29,222.42,1576.0
2020-06-25 13:40:00,222.11,222.25,221.85,222.25,900.0,222.11,222.25,221.85,222.25,900.0
2020-06-25 13:45:00,222.18,222.18,221.91,222.11,1016.0,222.18,222.18,221.91,222.11,1016.0
2020-06-25 13:50:00,221.98,222.03,221.93,221.93,907.0,221.98,222.03,221.93,221.93,907.0
2020-06-25 13:55:00,221.73,221.73,221.25,221.35,1100.0,221.73,221.73,221.25,221.35,1100.0
2020-06-25 14:00:00,221.37,221.37,220.64,220.94,1100.0,221.37,221.37,220.64,220.94,1100.0
2020-06-25 14:05:00,221.04,221.44,220.68,221.01,19706.0,221.04,221.44,220.68,221.01,19706.0
2020-06-25 14:10:00,220.74,220.9,220.45,220.52,2503.0,220.74,220.9,220.45,220.52,2503.0
2020-06-25 14:15:00,220.92,220.92,220.61,220.86,1767.0,220.92,220.92,220.61,220.86,1767.0
2020-06-25 14:20:00,220.54,220.68,220.32,220.39,700.0,220.54,220.68,220.32,220.39,700.0
2020-06-25 14:25:00,220.46,221.03,220.42,220.9,1204.0,220.46,221.03,220.42,220.9,1204.0
2020-06-25 14:30:00,220.62,220.74,220.24,220.24,2535.0,220.62,220.74,220.24,220.24,2535.0
2020-06-25 14:35:00,220.25,220.29,220.16,220.16,400.0,220.25,220.29,220.16,220.16,400.0
2020-06-25 14:40:00,220.4,220.96,220.26,220.93,1545.0,220.4,220.96,220.26,220.93,1545.0
2020-06-25 14:45:00,221.1,221.11,220.68,220.75,2000.0,221.1,221.11,220.68,220.75,2000.0
2020-06-25 14:50:00,220.91,221.35,220.76,221.15,1000.0,220.91,221.35,220.76,221.15,1000.0
2020-06-25 14:55:00,220.96,221.56,220.76,220.88,2223.0,220.96,221.56,220.76,220.88,2223.0
2020-06-25 15:00:00,220.22,221.64,220.22,221.64,1096.0,220.22,221.64,220.22,221.64,1096.0
2020-06-25 15:05:00,221.37,221.66,221.23,221.49,3463.0,221.37,221.66,221.23,221.49,3463.0
2020-06-25 15:10:00,220.97,221.2,220.12,221.2,3786.0,220.97,221.2,220.12,221.2,3786.0
2020-06-25 15:15:00,221.2,221.52,221.02,221.18,7156.0,221.2,221.52,221.02,221.18,7156.0
2020-06-25 15:20:00,221.18,221.7,221.15,221.53,6825.0,221.18,221.7,221.15,221.53,6825.0
2020-06-25 15:25:00,221.51,221.52,220.97,221.03,18831.0,221.51,221.52,220.97,221.03,18831.0
2020-06-25 15:30:00,221.13,221.23,220.69,221.13,8678.0,221.13,221.23,220.69,221.13,8678.0
2020-06-25 15:35:00,221.15,221.67,220.89,220.89,11457.0,221.15,221.67,220.89,220.89,11457.0
2020-06-25 15:40:00,221.01,221.34,220.93,221.11,15468.0,221.01,221.34,220.93,221.11,15468.0
2020-06-25 15:45:00,221.17,221.26,220.79,221.08,15691.0,221.17,221.26,220.79,221.08,15691.0
2020-06-25 15:50:00,221.19,221.42,220.93,221.42,22358.0,221.19,221.42,220.93,221.42,22358.0
2020-06-25 15:55:00,221.42,221.93,221.42,221.91,33931.0,221.42,221.93,221.42,221.91,33931.0
2020-06-26 09:30:00,222.31,223.36,220.97,221.62,9178.0,222.31,223.36,220.97,221.62,9178.0
2020-06-26 09:35:00,222.26,223.54,221.75,222.12,6629.0,222.26,223.54,221.75,222.12,6629.0
2020-06-26 09:40:00,221.79,222.15,220.95,220.99,6726.0,221.79,222.15,220.95,220.99,6726.0
2020-06-26 09:45:00,221.0,222.64,221.0,222.64,6367.0,221.0,222.64,221.0,222.64,6367.0
2020-06-26 09:50:00,222.57,222.71,222.03,222.03,2344.0,222.57,222.71,222.03,222.03,2344.0
2020-06-26 09:55:00,222.1,222.27,221.86,222.19,907.0,222.1,222.27,221.86,222.19,907.0
2020-06-26 10:00:00,222.62,222.62,220.58,221.26,1369.0,222.62,222.62,220.58,221.26,1369.0
2020-06-26 10:05:00,220.84,220.84,220.47,220.47,800.0,220.84,220.84,220.47,220.47,800.0
2020-06-26 10:10:00,220.33,220.33,218.38,218.71,1598.0,220.33,220.33,218.38,218.71,1598.0
2020-06-26 10:15:00,218.32,218.49,217.58,217.96,4981.0,218.32,218.49,217.58,217.96,4981.0
2020-06-26 10:20:00,217.77,218.43,217.21,217.66,1711.0,217.77,218.43,217.21,217.66,1711.0
2020-06-26 10:25:00,218.55,219.3,218.52,219.3,400.0,218.55,219.3,218.52,219.3,400.0
2020-06-26 10:30:00,219.0,219.53,218.48,218.48,1556.0,219.0,219.53,218.48,218.48,1556.0
2020-06-26 10:35:00,218.01,218.04,218.01,218.04,300.0,218.01,218.04,218.01,218.04,300.0
2020-06-26 10:40:00,218.12,218.65,217.73,218.65,2027.0,218.12,218.65,217.73,218.65,2027.0
2020-06-26 10:45:00,218.9,219.27,218.37,218.37,600.0,218.9,219.27,218.37,218.37,600.0
2020-06-26 10:50:00,218.05,218.92,217.94,218.92,500.0,218.05,218.92,217.94,218.92,500.0
2020-06-26 10:55:00,218.05,218.87,218.05,218.29,412.0,218.05,218.87,218.05,218.29,412.0
2020-06-26 11:00:00,218.34,218.99,218.34,218.43,1000.0,218.34,218.99,218.34,218.43,1000.0
2020-06-26 11:05:00,218.92,219.72,218.51,219.72,1800.0,218.92,219.72,218.51,219.72,1800.0
2020-06-26 11:10:00,219.98,220.61,219.56,220.61,825.0,219.98,220.61,219.56,220.61,825.0
2020-06-26 11:15:00,220.62,220.63,220.62,220.63,300.0,220.62,220.63,220.62,220.63,300.0
2020-06-26 11:20:00,220.32,221.1,220.22,220.55,700.0,220.32,221.1,220.22,220.55,700.0
2020-06-26 11:25:00,220.5,221.25,219.75,221.25,1400.0,220.5,221.25,219.75,221.25,1400.0
2020-06-26 11:30:00,221.09,221.09,219.91,219.91,773.0,221.09,221.09,219.91,219.91,773.0
2020-06-26 11:35:00,220.72,221.19,220.72,221.19,400.0,220.72,221.19,220.72,221.19,400.0
2020-06-26 11:40:00,221.88,222.56,221.47,222.56,1953.0,221.88,222.56,221.47,222.56,1953.0
2020-06-26 11:45:00,222.13,222.42,221.69,222.42,822.0,222.13,222.42,221.69,222.42,822.0
2020-06-26 11:50:00,222.81,222.92,222.32,222.4,1218.0,222.81,222.92,222.32,222.4,1218.0
2020-06-26 11:55:00,222.75,223.41,222.4,223.41,301.0,222.75,223.41,222.4,223.41,301.0
2020-06-26 12:00:00,222.88,223.23,222.2,222.21,2200.0,222.88,223.23,222.2,222.21,2200.0
2020-06-26 12:05:00,222.5,222.66,222.32,222.32,1064.0,222.5,222.66,222.32,222.32,1064.0
2020-06-26 12:10:00,222.62,222.77,222.62,222.69,500.0,222.62,222.77,222.62,222.69,500.0
2020-06-26 12:15:00,222.78,223.1,221.87,221.87,600.0,222.78,223.1,221.87,221.87,600.0
2020-06-26 12:20:00,221.36,221.78,221.11,221.78,1100.0,221.36,221.78,221.11,221.78,1100.0
2020-06-26 12:25:00,221.78,221.78,221.78,221.78,0.0,221.78,221.78,221.78,221.78,0.0
2020-06-26 12:30:00,222.4,222.49,222.0,222.46,1016.0,222.4,222.49,222.0,222.46,1016.0
2020-06-26 12:35:00,222.03,222.49,222.03,222.13,900.0,222.03,222.49,222.03,222.13,900.0
2020-06-26 12:40:00,222.04,222.04,222.04,222.04,100.0,222.04,222.04,222.04,222.04,100.0
2020-06-26 12:45:00,221.93,221.93,221.93,221.93,100.0,221.93,221.93,221.93,221.93,100.0
2020-06-26 12:50:00,222.38,222.81,222.38,222.81,320.0,222.38,222.81,222.38,222.81,320.0
2020-06-26 12:55:00,222.74,223.0,222.74,222.83,1152.0,222.74,223.0,222.74,222.83,1152.0
2020-06-26 13:00:00,223.38,223.38,223.24,223.25,1287.0,223.38,223.38,223.24,223.25,1287.0
2020-06-26 13:05:00,223.23,223.34,223.1,223.16,835.0,223.23,223.34,223.1,223.16,835.0
2020-06-26 13:10:00,223.06,223.22,223.06,223.22,212.0,223.06,223.22,223.06,223.22,212.0
2020-06-26 13:15:00,223.35,223.42,223.29,223.29,800.0,223.35,223.42,223.29,223.29,800.0
2020-06-26 13:20:00,223.26,223.26,222.96,223.21,700.0,223.26,223.26,222.96,223.21,700.0
2020-06-26 13:25:00,223.06,223.42,222.99,222.99,850.0,223.06,223.42,222.99,222.99,850.0
2020-06-26 13:30:00,223.09,223.23,222.82,222.82,945.0,223.09,223.23,222.82,222.82,945.0
2020-06-26 13:35:00,222.81,223.39,222.5,223.35,1632.0,222.81,223.39,222.5,223.35,1632.0
2020-06-26 13:40:00,223.5,223.55,223.09,223.55,900.0,223.5,223.55,223.09,223.55,900.0
2020-06-26 13:45:00,223.41,223.48,223.13,223.13,1100.0,223.41,223.48,223.13,223.13,1100.0
2020-06-26 13:50:00,223.2,223.23,223.01,223.01,940.0,223.2,223.23,223.01,223.01,940.0
2020-06-26 13:55:00,222.83,222.84,222.53,222.57,467.0,222.83,222.84,222.53,222.57,467.0
2020-06-26 14:00:00,222.42,222.93,222.42,222.71,590.0,222.42,222.93,222.42,222.71,590.0
2020-06-26 14:05:00,222.74,223.04,222.46,222.46,1113.0,222.74,223.04,222.46,222.46,1113.0
2020-06-26 14:10:00,222.61,222.63,222.44,222.44,300.0,222.61,222.63,222.44,222.44,300.0
2020-06-26 14:15:00,222.56,222.56,222.21,222.21,510.0,222.56,222.56,222.21,222.21,510.0
2020-06-26 14:20:00,222.17,222.31,222.02,222.02,470.0,222.17,222.31,222.02,222.02,470.0
2020-06-26 14:25:00,222.15,222.15,221.62,221.67,900.0,222.15,222.15,221.62,221.67,900.0
2020-06-26 14:30:00,221.67,222.28,221.67,222.28,2400.0,221.67,222.28,221.67,222.28,2400.0
2020-06-26 14:35:00,222.27,222.27,221.84,221.9,1900.0,222.27,222.27,221.84,221.9,1900.0
2020-06-26 14:40:00,221.98,222.59,221.97,221.97,3614.0,221.98,222.59,221.97,221.97,3614.0
2020-06-26 14:45:00,221.91,222.59,221.91,222.59,1310.0,221.91,222.59,221.91,222.59,1310.0
2020-06-26 14:50:00,222.84,223.08,222.6,222.65,1477.0,222.84,223.08,222.6,222.65,1477.0
2020-06-26 14:55:00,222.48,223.69,222.48,223.53,1200.0,222.48,223.69,222.48,223.53,1200.0
2020-06-26 15:00:00,223.63,223.84,223.33,223.65,2892.0,223.63,223.84,223.33,223.65,2892.0
2020-06-26 15:05:00,223.64,223.71,223.41,223.69,3200.0,223.64,223.71,223.41,223.69,3200.0
2020-06-26 15:10:00,223.99,224.33,223.85,224.33,1791.0,223.99,224.33,223.85,224.33,1791.0
2020-06-26 15:15:00,224.41,224.62,224.38,224.39,1131.0,224.41,224.62,224.38,224.39,1131.0
2020-06-26 15:20:00,224.45,224.78,224.29,224.41,4654.0,224.45,224.78,224.29,224.41,4654.0
2020-06-26 15:25:00,224.29,225.09,224.29,224.75,2400.0,224.29,225.09,224.29,224.75,2400.0
2020-06-26 15:30:00,224.83,224.86,224.51,224.73,4207.0,224.83,224.86,224.51,224.73,4207.0
2020-06-26 15:35:00,224.72,224.72,224.24,224.43,4116.0,224.72,224.72,224.24,224.43,4116.0
2020-06-26 15:40:00,224.48,225.02,224.26,224.94,3500.0,224.48,225.02,224.26,224.94,3500.0
2020-06-26 15:45:00,224.95,225.94,224.6,224.61,8523.0,224.95,225.94,224.6,224.61,8523.0
2020-06-26 15:50:00,225.05,225.19,224.5,225.19,18843.0,225.05,225.19,224.5,225.19,18843.0
2020-06-26 15:55:00,225.3,225.6,224.27,224.95,27016.0,225.3,225.6,224.27,224.95,27016.0
2020-06-29 09:30:00,225.0,225.3,223.33,223.93,15783.0,225.0,225.3,223.33,223.93,15783.0
2020-06-29 09:35:00,223.99,223.99,220.9,220.9,16736.0,223.99,223.99,220.9,220.9,16736.0
2020-06-29 09:40:00,220.62,220.86,219.1,220.81,8520.0,220.62,220.86,219.1,220.81,8520.0
2020-06-29 09:45:00,221.0,221.0,219.0,219.64,3220.0,221.0,221.0,219.0,219.64,3220.0
2020-06-29 09:50:00,220.23,220.23,218.02,218.55,2914.0,220.23,220.23,218.02,218.55,2914.0
2020-06-29 09:55:00,218.62,220.29,218.17,220.29,2788.0,218.62,220.29,218.17,220.29,2788.0
2020-06-29 10:00:00,220.56,221.05,219.61,219.61,5647.0,220.56,221.05,219.61,219.61,5647.0
2020-06-29 10:05:00,219.92,221.29,219.01,220.02,12871.0,219.92,221.29,219.01,220.02,12871.0
2020-06-29 10:10:00,220.25,223.03,219.99,222.45,9234.0,220.25,223.03,219.99,222.45,9234.0
2020-06-29 10:15:00,221.6,222.98,221.45,222.4,13986.0,221.6,222.98,221.45,222.4,13986.0
2020-06-29 10:20:00,222.08,222.08,220.25,220.28,3620.0,222.08,222.08,220.25,220.28,3620.0
2020-06-29 10:25:00,221.43,221.43,220.64,220.64,3410.0,221.43,221.43,220.64,220.64,3410.0
2020-06-29 10:30:00,220.75,221.34,220.42,221.09,2700.0,220.75,221.34,220.42,221.09,2700.0
2020-06-29 10:35:00,221.22,221.47,220.75,221.27,800.0,221.22,221.47,220.75,221.27,800.0
2020-06-29 10:40:00,221.5,221.5,220.99,221.33,2285.0,221.5,221.5,220.99,221.33,2285.0
2020-06-29 10:45:00,221.85,222.1,221.68,221.68,3100.0,221.85,222.1,221.68,221.68,3100.0
2020-06-29 10:50:00,222.25,222.35,221.49,221.49,592.0,222.25,222.35,221.49,221.49,592.0
2020-06-29 10:55:00,221.64,221.64,220.72,220.72,1703.0,221.64,221.64,220.72,220.72,1703.0
2020-06-29 11:00:00,220.31,220.74,219.5,219.51,1600.0,220.31,220.74,219.5,219.51,1600.0
2020-06-29 11:05:00,219.5,219.5,217.55,217.91,2596.0,219.5,219.5,217.55,217.91,2596.0
2020-06-29 11:10:00,217.51,218.28,216.81,217.77,3239.0,217.51,218.28,216.81,217.77,3239.0
2020-06-29 11:15:00,218.02,218.32,217.28,218.09,2459.0,218.02,218.32,217.28,218.09,2459.0
2020-06-29 11:20:00,217.91,218.68,217.91,218.55,1995.0,217.91,218.68,217.91,218.55,1995.0
2020-06-29 11:25:00,218.65,218.84,218.11,218.11,3799.0,218.65,218.84,218.11,218.11,3799.0
2020-06-29 11:30:00,218.53,218.55,217.93,218.05,2274.0,218.53,218.55,217.93,218.05,2274.0
2020-06-29 11:35:00,218.18,218.48,217.99,218.23,1853.0,218.18,218.48,217.99,218.23,1853.0
2020-06-29 11:40:00,218.25,218.53,217.94,218.53,1700.0,218.25,218.53,217.94,218.53,1700.0
2020-06-29 11:45:00,218.24,218.61,217.98,218.49,3143.0,218.24,218.61,217.98,218.49,3143.0
2020-06-29 11:50:00,218.25,218.54,218.05,218.32,1493.0,218.25,218.54,218.05,218.32,1493.0
2020-06-29 11:55:00,218.18,218.68,218.17,218.68,2702.0,218.18,218.68,218.17,218.68,2702.0
2020-06-29 12:00:00,218.95,219.12,218.46,218.54,1900.0,218.95,219.12,218.46,218.54,1900.0
2020-06-29 12:05:00,218.56,218.76,218.02,218.48,2094.0,218.56,218.76,218.02,218.48,2094.0
2020-06-29 12:10:00,218.27,218.72,218.15,218.56,4625.0,218.27,218.72,218.15,218.56,4625.0
2020-06-29 12:15:00,218.32,218.68,218.32,218.68,3750.0,218.32,218.68,218.32,218.68,3750.0
2020-06-29 12:20:00,218.51,218.94,218.42,218.68,1350.0,218.51,218.94,218.42,218.68,1350.0
2020-06-29 12:25:00,218.4,219.17,218.4,219.12,1550.0,218.4,219.17,218.4,219.12,1550.0
2020-06-29 12:30:00,219.2,219.39,218.96,219.16,4043.0,219.2,219.39,218.96,219.16,4043.0
2020-06-29 12:35:00,219.25,219.25,218.96,218.99,4887.0,219.25,219.25,218.96,218.99,4887.0
2020-06-29 12:40:00,218.98,218.98,218.68,218.82,2500.0,218.98,218.98,218.68,218.82,2500.0
2020-06-29 12:45:00,218.8,219.12,218.79,219.06,1835.0,218.8,219.12,218.79,219.06,1835.0
2020-06-29 12:50:00,219.12,219.44,218.68,218.98,2661.0,219.12,219.44,218.68,218.98,2661.0
2020-06-29 12:55:00,218.83,219.02,218.74,219.02,1700.0,218.83,219.02,218.74,219.02,1700.0
2020-06-29 13:00:00,218.79,218.8,218.24,218.3,2142.0,218.79,218.8,218.24,218.3,2142.0
2020-06-29 13:05:00,218.13,218.25,217.71,217.81,3500.0,218.13,218.25,217.71,217.81,3500.0
2020-06-29 13:10:00,217.69,217.93,217.43,217.43,2582.0,217.69,217.93,217.43,217.43,2582.0
2020-06-29 13:15:00,217.44,217.44,217.0,217.0,1652.0,217.44,217.44,217.0,217.0,1652.0
2020-06-29 13:20:00,217.24,217.53,217.14,217.23,2413.0,217.24,217.53,217.14,217.23,2413.0
2020-06-29 13:25:00,217.38,217.38,217.0,217.2,1000.0,217.38,217.38,217.0,217.2,1000.0
2020-06-29 13:30:00,217.31,217.5,217.18,217.18,2128.0,217.31,217.5,217.18,217.18,2128.0
2020-06-29 13:35:00,217.17,217.33,217.02,217.28,2975.0,217.17,217.33,217.02,217.28,2975.0
2020-06-29 13:40:00,217.29,217.34,217.11,217.11,1965.0,217.29,217.34,217.11,217.11,1965.0
2020-06-29 13:45:00,217.06,217.92,217.06,217.92,3647.0,217.06,217.92,217.06,217.92,3647.0
2020-06-29 13:50:00,217.94,217.95,217.56,217.56,1206.0,217.94,217.95,217.56,217.56,1206.0
2020-06-29 13:55:00,217.3,217.33,216.82,216.83,4112.0,217.3,217.33,216.82,216.83,4112.0
2020-06-29 14:00:00,216.95,217.04,216.61,216.77,2025.0,216.95,217.04,216.61,216.77,2025.0
2020-06-29 14:05:00,216.53,216.55,216.01,216.01,4013.0,216.53,216.55,216.01,216.01,4013.0
2020-06-29 14:10:00,216.17,216.43,216.07,216.13,3148.0,216.17,216.43,216.07,216.13,3148.0
2020-06-29 14:15:00,216.14,216.35,215.85,215.87,3646.0,216.14,216.35,215.85,215.87,3646.0
2020-06-29 14:20:00,215.84,215.98,215.3,215.49,4429.0,215.84,215.98,215.3,215.49,4429.0
2020-06-29 14:25:00,215.33,215.49,215.12,215.16,4695.0,215.33,215.49,215.12,215.16,4695.0
2020-06-29 14:30:00,215.17,215.4,215.01,215.09,2953.0,215.17,215.4,215.01,215.09,2953.0
2020-06-29 14:35:00,215.19,215.29,215.09,215.21,5013.0,215.19,215.29,215.09,215.21,5013.0
2020-06-29 14:40:00,215.2,215.47,215.07,215.2,7369.0,215.2,215.47,215.07,215.2,7369.0
2020-06-29 14:45:00,215.19,215.33,214.26,214.34,9185.0,215.19,215.33,214.26,214.34,9185.0
2020-06-29 14:50:00,214.24,214.24,213.74,213.75,4273.0,214.24,214.24,213.74,213.75,4273.0
2020-06-29 14:55:00,213.75,214.74,213.5,214.59,5900.0,213.75,214.74,213.5,214.59,5900.0
2020-06-29 15:00:00,214.6,214.76,213.84,213.99,4073.0,214.6,214.76,213.84,213.99,4073.0
2020-06-29 15:05:00,214.08,214.3,213.85,214.24,2550.0,214.08,214.3,213.85,214.24,2550.0
2020-06-29 15:10:00,214.06,214.08,213.44,213.62,4218.0,214.06,214.08,213.44,213.62,4218.0
2020-06-29 15:15:00,213.76,214.53,213.76,214.26,5113.0,213.76,214.53,213.76,214.26,5113.0
2020-06-29 15:20:00,214.3,214.66,214.3,214.56,2200.0,214.3,214.66,214.3,214.56,2200.0
2020-06-29 15:25:00,214.56,214.75,214.37,214.53,3404.0,214.56,214.75,214.37,214.53,3404.0
2020-06-29 15:30:00,214.55,215.5,214.54,215.18,5625.0,214.55,215.5,214.54,215.18,5625.0
2020-06-29 15:35:00,215.21,215.53,215.16,215.53,7551.0,215.21,215.53,215.16,215.53,7551.0
2020-06-29 15:40:00,215.42,215.69,214.68,215.69,7635.0,215.42,215.69,214.68,215.69,7635.0
2020-06-29 15:45:00,215.86,216.5,215.84,215.98,5146.0,215.86,216.5,215.84,215.98,5146.0
2020-06-29 15:50:00,216.06,217.13,216.06,217.13,9940.0,216.06,217.13,216.06,217.13,9940.0
2020-06-29 15:55:00,217.57,217.86,217.13,217.86,19334.0,217.57,217.86,217.13,217.86,19334.0
2020-06-30 09:30:00,218.63,219.59,218.1,219.59,3906.0,218.63,219.59,218.1,219.59,3906.0
2020-06-30 09:35:00,219.22,221.97,219.2,221.97,17416.0,219.22,221.97,219.2,221.97,17416.0
2020-06-30 09:40:00,221.49,222.49,220.54,220.99,4894.0,221.49,222.49,220.54,220.99,4894.0
2020-06-30 09:45:00,221.47,221.95,220.9,220.9,1150.0,221.47,221.95,220.9,220.9,1150.0
2020-06-30 09:50:00,220.86,222.07,220.85,222.07,910.0,220.86,222.07,220.85,222.07,910.0
2020-06-30 09:55:00,222.13,222.13,221.58,222.08,400.0,222.13,222.13,221.58,222.08,400.0
2020-06-30 10:00:00,221.67,222.02,221.54,221.58,1190.0,221.67,222.02,221.54,221.58,1190.0
2020-06-30 10:05:00,221.41,223.49,221.41,223.02,3099.0,221.41,223.49,221.41,223.02,3099.0
2020-06-30 10:10:00,222.84,223.23,222.42,222.42,2451.0,222.84,223.23,222.42,222.42,2451.0
2020-06-30 10:15:00,222.46,222.46,222.44,222.44,263.0,222.46,222.46,222.44,222.44,263.0
2020-06-30 10:20:00,222.48,222.52,222.41,222.47,645.0,222.48,222.52,222.41,222.47,645.0
2020-06-30 10:25:00,222.45,222.55,221.41,221.58,1500.0,222.45,222.55,221.41,221.58,1500.0
2020-06-30 10:30:00,221.76,221.76,220.51,220.51,3001.0,221.76,221.76,220.51,220.51,3001.0
2020-06-30 10:35:00,220.71,221.3,220.71,221.3,1756.0,220.71,221.3,220.71,221.3,1756.0
2020-06-30 10:40:00,221.38,221.95,221.19,221.19,1600.0,221.38,221.95,221.19,221.19,1600.0
2020-06-30 10:45:00,221.17,221.53,220.63,220.63,1928.0,221.17,221.53,220.63,220.63,1928.0
2020-06-30 10:50:00,220.81,221.23,220.28,220.28,1557.0,220.81,221.23,220.28,220.28,1557.0
2020-06-30 10:55:00,220.6,221.0,220.44,221.0,1500.0,220.6,221.0,220.44,221.0,1500.0
2020-06-30 11:00:00,220.83,221.58,220.82,221.58,1300.0,220.83,221.58,220.82,221.58,1300.0
2020-06-30 11:05:00,221.57,221.57,221.17,221.17,842.0,221.57,221.57,221.17,221.17,842.0
2020-06-30 11:10:00,221.26,221.81,221.26,221.78,1350.0,221.26,221.81,221.26,221.78,1350.0
2020-06-30 11:15:00,221.88,221.88,221.67,221.76,1386.0,221.88,221.88,221.67,221.76,1386.0
2020-06-30 11:20:00,221.95,222.15,221.56,221.56,2300.0,221.95,222.15,221.56,221.56,2300.0
2020-06-30 11:25:00,221.52,221.84,221.09,221.33,3524.0,221.52,221.84,221.09,221.33,3524.0
2020-06-30 11:30:00,221.25,221.34,221.15,221.22,700.0,221.25,221.34,221.15,221.22,700.0
2020-06-30 11:35:00,220.86,221.74,220.86,221.74,1556.0,220.86,221.74,220.86,221.74,1556.0
2020-06-30 11:40:00,221.44,221.84,221.38,221.44,2500.0,221.44,221.84,221.38,221.44,2500.0
2020-06-30 11:45:00,221.42,221.74,221.16,221.28,4468.0,221.42,221.74,221.16,221.28,4468.0
2020-06-30 11:50:00,221.16,221.16,220.61,220.9,900.0,221.16,221.16,220.61,220.9,900.0
2020-06-30 11:55:00,220.96,221.21,220.83,221.21,900.0,220.96,221.21,220.83,221.21,900.0
2020-06-30 12:00:00,221.31,221.62,221.21,221.57,3030.0,221.31,221.62,221.21,221.57,3030.0
2020-06-30 12:05:00,221.68,222.27,221.67,222.27,3020.0,221.68,222.27,221.67,222.27,3020.0
2020-06-30 12:10:00,222.37,222.98,222.34,222.75,1548.0,222.37,222.98,222.34,222.75,1548.0
2020-06-30 12:15:00,222.74,223.19,222.71,222.96,1330.0,222.74,223.19,222.71,222.96,1330.0
2020-06-30 12:20:00,222.85,223.34,222.85,223.34,858.0,222.85,223.34,222.85,223.34,858.0
2020-06-30 12:25:00,223.33,223.34,223.08,223.34,800.0,223.33,223.34,223.08,223.34,800.0
2020-06-30 12:30:00,223.09,223.49,223.08,223.34,1591.0,223.09,223.49,223.08,223.34,1591.0
2020-06-30 12:35:00,223.03,223.19,222.88,222.91,600.0,223.03,223.19,222.88,222.91,600.0
2020-06-30 12:40:00,222.93,222.93,222.22,222.25,700.0,222.93,222.93,222.22,222.25,700.0
2020-06-30 12:45:00,222.43,222.63,222.0,222.2,600.0,222.43,222.63,222.0,222.2,600.0
2020-06-30 12:50:00,222.33,222.55,222.33,222.42,790.0,222.33,222.55,222.33,222.42,790.0
2020-06-30 12:55:00,222.56,222.96,222.47,222.96,1000.0,222.56,222.96,222.47,222.96,1000.0
2020-06-30 13:00:00,222.74,223.06,222.71,222.77,1981.0,222.74,223.06,222.71,222.77,1981.0
2020-06-30 13:05:00,222.93,222.93,221.55,221.72,3350.0,222.93,222.93,221.55,221.72,3350.0
2020-06-30 13:10:00,221.74,221.88,221.74,221.86,500.0,221.74,221.88,221.74,221.86,500.0
2020-06-30 13:15:00,221.89,222.02,221.51,221.51,300.0,221.89,222.02,221.51,221.51,300.0
2020-06-30 13:20:00,221.77,222.15,221.77,222.15,500.0,221.77,222.15,221.77,222.15,500.0
2020-06-30 13:25:00,222.22,222.52,222.22,222.52,300.0,222.22,222.52,222.22,222.52,300.0
2020-06-30 13:30:00,222.2,222.79,222.2,222.56,903.0,222.2,222.79,222.2,222.56,903.0
2020-06-30 13:35:00,222.61,222.61,222.27,222.31,622.0,222.61,222.61,222.27,222.31,622.0
2020-06-30 13:40:00,222.26,222.44,222.05,222.07,950.0,222.26,222.44,222.05,222.07,950.0
2020-06-30 13:45:00,222.23,222.47,222.22,222.31,830.0,222.23,222.47,222.22,222.31,830.0
2020-06-30 13:50:00,222.32,222.38,222.2,222.2,1302.0,222.32,222.38,222.2,222.2,1302.0
2020-06-30 13:55:00,222.51,222.51,222.26,222.26,400.0,222.51,222.51,222.26,222.26,400.0
2020-06-30 14:00:00,221.79,222.05,221.79,222.05,500.0,221.79,222.05,221.79,222.05,500.0
2020-06-30 14:05:00,222.06,222.14,221.78,221.89,6080.0,222.06,222.14,221.78,221.89,6080.0
2020-06-30 14:10:00,221.91,221.91,221.67,221.67,300.0,221.91,221.91,221.67,221.67,300.0
2020-06-30 14:15:00,221.75,221.76,221.53,221.56,618.0,221.75,221.76,221.53,221.56,618.0
2020-06-30 14:20:00,221.6,221.6,221.6,221.6,100.0,221.6,221.6,221.6,221.6,100.0
2020-06-30 14:25:00,222.04,222.7,222.04,222.7,2248.0,222.04,222.7,222.04,222.7,2248.0
2020-06-30 14:30:00,222.58,222.75,222.58,222.66,500.0,222.58,222.75,222.58,222.66,500.0
2020-06-30 14:35:00,222.52,222.94,222.41,222.65,4018.0,222.52,222.94,222.41,222.65,4018.0
2020-06-30 14:40:00,222.78,223.17,222.53,223.05,2061.0,222.78,223.17,222.53,223.05,2061.0
2020-06-30 14:45:00,223.03,223.09,222.91,223.06,1904.0,223.03,223.09,222.91,223.06,1904.0
2020-06-30 14:50:00,223.05,223.38,222.95,223.38,893.0,223.05,223.38,222.95,223.38,893.0
2020-06-30 14:55:00,223.27,223.5,223.27,223.49,400.0,223.27,223.5,223.27,223.49,400.0
2020-06-30 15:00:00,223.42,223.42,222.96,223.01,2031.0,223.42,223.42,222.96,223.01,2031.0
2020-06-30 15:05:00,222.94,223.02,222.87,222.87,401.0,222.94,223.02,222.87,222.87,401.0
2020-06-30 15:10:00,222.96,222.96,222.66,222.75,600.0,222.96,222.96,222.66,222.75,600.0
2020-06-30 15:15:00,222.51,222.87,222.51,222.77,1500.0,222.51,222.87,222.51,222.77,1500.0
2020-06-30 15:20:00,222.72,223.18,222.71,223.18,866.0,222.72,223.18,222.71,223.18,866.0
2020-06-30 15:25:00,223.2,223.21,222.98,223.2,1150.0,223.2,223.21,222.98,223.2,1150.0
2020-06-30 15:30:00,223.04,223.46,222.95,223.25,3218.0,223.04,223.46,222.95,223.25,3218.0
2020-06-30 15:35:00,223.26,223.43,223.1,223.39,4104.0,223.26,223.43,223.1,223.39,4104.0
2020-06-30 15:40:00,223.38,223.48,223.18,223.21,2030.0,223.38,223.48,223.18,223.21,2030.0
2020-06-30 15:45:00,223.2,223.62,223.04,223.13,4952.0,223.2,223.62,223.04,223.13,4952.0
2020-06-30 15:50:00,223.25,224.9,223.23,224.9,9196.0,223.25,224.9,223.23,224.9,9196.0
2020-06-30 15:55:00,224.85,224.85,223.89,224.37,22199.0,224.85,224.85,223.89,224.37,22199.0
2020-07-01 09:30:00,223.98,226.51,222.67,226.39,9321.0,223.98,226.51,222.67,226.39,9321.0
2020-07-01 09:35:00,225.71,225.71,223.26,223.26,14595.0,225.71,225.71,223.26,223.26,14595.0
2020-07-01 09:40:00,223.46,224.82,223.46,224.6,4312.0,223.46,224.82,223.46,224.6,4312.0
2020-07-01 09:45:00,224.68,225.05,224.5,225.05,3805.0,224.68,225.05,224.5,225.05,3805.0
2020-07-01 09:50:00,225.48,227.1,225.46,225.74,2200.0,225.48,227.1,225.46,225.74,2200.0
2020-07-01 09:55:00,226.35,227.21,225.45,227.0,1708.0,226.35,227.21,225.45,227.0,1708.0
2020-07-01 10:00:00,230.0,230.0,227.39,228.12,2725.0,230.0,230.0,227.39,228.12,2725.0
2020-07-01 10:05:00,228.17,229.0,227.9,228.73,5603.0,228.17,229.0,227.9,228.73,5603.0
2020-07-01 10:10:00,229.15,229.15,228.18,228.18,1600.0,229.15,229.15,228.18,228.18,1600.0
2020-07-01 10:15:00,228.61,229.81,228.61,229.56,4992.0,228.61,229.81,228.61,229.56,4992.0
2020-07-01 10:20:00,229.99,230.0,228.35,228.35,15010.0,229.99,230.0,228.35,228.35,15010.0
2020-07-01 10:25:00,228.37,229.48,228.37,229.28,11600.0,228.37,229.48,228.37,229.28,11600.0
2020-07-01 10:30:00,229.19,230.19,229.19,229.7,2546.0,229.19,230.19,229.19,229.7,2546.0
2020-07-01 10:35:00,230.15,230.15,229.18,229.67,1003.0,230.15,230.15,229.18,229.67,1003.0
2020-07-01 10:40:00,229.79,230.0,229.47,229.47,400.0,229.79,230.0,229.47,229.47,400.0
2020-07-01 10:45:00,228.98,229.1,228.53,228.53,1084.0,228.98,229.1,228.53,228.53,1084.0
2020-07-01 10:50:00,228.8,228.89,228.79,228.8,595.0,228.8,228.89,228.79,228.8,595.0
2020-07-01 10:55:00,228.95,228.95,227.81,227.85,6630.0,228.95,228.95,227.81,227.85,6630.0
2020-07-01 11:00:00,227.58,227.58,226.89,227.34,2460.0,227.58,227.58,226.89,227.34,2460.0
2020-07-01 11:05:00,227.06,227.5,226.81,227.23,3573.0,227.06,227.5,226.81,227.23,3573.0
2020-07-01 11:10:00,227.23,228.63,227.22,228.61,2400.0,227.23,228.63,227.22,228.61,2400.0
2020-07-01 11:15:00,228.65,228.69,228.17,228.17,1200.0,228.65,228.69,228.17,228.17,1200.0
2020-07-01 11:20:00,228.0,228.23,227.67,228.23,1879.0,228.0,228.23,227.67,228.23,1879.0
2020-07-01 11:25:00,228.18,228.4,227.33,227.44,1132.0,228.18,228.4,227.33,227.44,1132.0
2020-07-01 11:30:00,227.67,227.84,227.43,227.58,600.0,227.67,227.84,227.43,227.58,600.0
2020-07-01 11:35:00,227.34,227.57,227.09,227.54,2986.0,227.34,227.57,227.09,227.54,2986.0
2020-07-01 11:40:00,227.5,228.47,227.41,228.47,1900.0,227.5,228.47,227.41,228.47,1900.0
2020-07-01 11:45:00,228.36,228.62,228.24,228.62,800.0,228.36,228.62,228.24,228.62,800.0
2020-07-01 11:50:00,228.8,229.03,228.66,229.02,500.0,228.8,229.03,228.66,229.02,500.0
2020-07-01 11:55:00,228.75,229.18,228.75,228.89,788.0,228.75,229.18,228.75,228.89,788.0
2020-07-01 12:00:00,229.04,229.06,228.87,229.05,590.0,229.04,229.06,228.87,229.05,590.0
2020-07-01 12:05:00,229.26,229.64,229.26,229.64,679.0,229.26,229.64,229.26,229.64,679.0
2020-07-01 12:10:00,229.46,229.84,229.46,229.82,5570.0,229.46,229.84,229.46,229.82,5570.0
2020-07-01 12:15:00,229.6,229.75,229.47,229.71,1400.0,229.6,229.75,229.47,229.71,1400.0
2020-07-01 12:20:00,229.72,230.17,229.72,230.17,4221.0,229.72,230.17,229.72,230.17,4221.0
2020-07-01 12:25:00,230.74,230.76,230.13,230.13,1500.0,230.74,230.76,230.13,230.13,1500.0
2020-07-01 12:30:00,230.06,230.74,230.01,230.35,500.0,230.06,230.74,230.01,230.35,500.0
2020-07-01 12:35:00,230.18,230.49,230.04,230.49,375.0,230.18,230.49,230.04,230.49,375.0
2020-07-01 12:40:00,230.43,230.72,230.42,230.69,1304.0,230.43,230.72,230.42,230.69,1304.0
2020-07-01 12:45:00,230.48,230.57,229.99,230.24,1225.0,230.48,230.57,229.99,230.24,1225.0
2020-07-01 12:50:00,230.21,230.21,229.01,229.01,500.0,230.21,230.21,229.01,229.01,500.0
2020-07-01 12:55:00,229.13,229.43,229.04,229.43,1050.0,229.13,229.43,229.04,229.43,1050.0
2020-07-01 13:00:00,229.52,229.57,229.2,229.22,1800.0,229.52,229.57,229.2,229.22,1800.0
2020-07-01 13:05:00,229.22,229.22,228.56,228.71,700.0,229.22,229.22,228.56,228.71,700.0
2020-07-01 13:10:00,228.5,228.61,228.43,228.43,400.0,228.5,228.61,228.43,228.43,400.0
2020-07-01 13:15:00,228.71,228.71,228.44,228.53,500.0,228.71,228.71,228.44,228.53,500.0
2020-07-01 13:20:00,228.4,228.73,228.3,228.73,1200.0,228.4,228.73,228.3,228.73,1200.0
2020-07-01 13:25:00,228.7,228.71,228.18,228.18,1406.0,228.7,228.71,228.18,228.18,1406.0
2020-07-01 13:30:00,228.35,228.92,228.35,228.92,1047.0,228.35,228.92,228.35,228.92,1047.0
2020-07-01 13:35:00,228.93,229.0,228.93,229.0,710.0,228.93,229.0,228.93,229.0,710.0
2020-07-01 13:40:00,229.22,229.54,228.98,229.0,900.0,229.22,229.54,228.98,229.0,900.0
2020-07-01 13:45:00,229.15,229.4,229.11,229.12,1500.0,229.15,229.4,229.11,229.12,1500.0
2020-07-01 13:50:00,229.12,229.12,228.93,229.06,3627.0,229.12,229.12,228.93,229.06,3627.0
2020-07-01 13:55:00,228.91,229.28,228.84,229.01,11524.0,228.91,229.28,228.84,229.01,11524.0
2020-07-01 14:00:00,229.2,229.5,229.02,229.11,12671.0,229.2,229.5,229.02,229.11,12671.0
2020-07-01 14:05:00,229.12,230.97,228.97,230.97,5914.0,229.12,230.97,228.97,230.97,5914.0
2020-07-01 14:10:00,230.79,230.9,230.4,230.57,1965.0,230.79,230.9,230.4,230.57,1965.0
2020-07-01 14:15:00,230.73,231.39,230.41,231.06,9048.0,230.73,231.39,230.41,231.06,9048.0
2020-07-01 14:20:00,231.13,231.41,230.89,230.98,1190.0,231.13,231.41,230.89,230.98,1190.0
2020-07-01 14:25:00,230.93,231.61,230.93,231.61,3613.0,230.93,231.61,230.93,231.61,3613.0
2020-07-01 14:30:00,231.54,232.14,231.54,231.95,6331.0,231.54,232.14,231.54,231.95,6331.0
2020-07-01 14:35:00,231.79,231.97,231.38,231.43,4017.0,231.79,231.97,231.38,231.43,4017.0
2020-07-01 14:40:00,231.46,231.81,231.46,231.57,500.0,231.46,231.81,231.46,231.57,500.0
2020-07-01 14:45:00,231.48,231.97,231.47,231.57,2665.0,231.48,231.97,231.47,231.57,2665.0
2020-07-01 14:50:00,231.81,232.23,231.81,232.11,2459.0,231.81,232.23,231.81,232.11,2459.0
2020-07-01 14:55:00,231.88,232.35,231.87,232.26,1670.0,231.88,232.35,231.87,232.26,1670.0
2020-07-01 15:00:00,232.17,232.7,232.17,232.54,5334.0,232.17,232.7,232.17,232.54,5334.0
2020-07-01 15:05:00,232.52,233.0,232.45,233.0,3402.0,232.52,233.0,232.45,233.0,3402.0
2020-07-01 15:10:00,232.82,233.0,232.14,232.19,9011.0,232.82,233.0,232.14,232.19,9011.0
2020-07-01 15:15:00,232.49,232.69,232.35,232.58,1500.0,232.49,232.69,232.35,232.58,1500.0
2020-07-01 15:20:00,232.69,233.73,232.69,233.66,6024.0,232.69,233.73,232.69,233.66,6024.0
2020-07-01 15:25:00,233.39,233.53,232.95,232.95,8063.0,233.39,233.53,232.95,232.95,8063.0
2020-07-01 15:30:00,232.87,233.96,232.68,233.66,7291.0,232.87,233.96,232.68,233.66,7291.0
2020-07-01 15:35:00,233.66,233.78,232.88,232.89,5972.0,233.66,233.78,232.88,232.89,5972.0
2020-07-01 15:40:00,232.88,233.2,232.82,232.95,6350.0,232.88,233.2,232.82,232.95,6350.0
2020-07-01 15:45:00,232.95,233.48,232.95,233.39,6257.0,232.95,233.48,232.95,233.39,6257.0
2020-07-01 15:50:00,233.31,233.51,232.79,232.79,15063.0,233.31,233.51,232.79,232.79,15063.0
2020-07-01 15:55:00,232.78,233.39,232.35,232.41,32958.0,232.78,233.39,232.35,232.41,32958.0
2020-07-02 09:30:00,235.39,235.75,234.61,235.37,12287.0,235.39,235.75,234.61,235.37,12287.0
2020-07-02 09:35:00,234.9,235.74,233.29,233.71,6768.0,234.9,235.74,233.29,233.71,6768.0
2020-07-02 09:40:00,234.79,235.33,233.99,234.6,1000.0,234.79,235.33,233.99,234.6,1000.0
2020-07-02 09:45:00,233.58,233.63,232.83,232.83,1915.0,233.58,233.63,232.83,232.83,1915.0
2020-07-02 09:50:00,233.41,233.87,233.01,233.01,933.0,233.41,233.87,233.01,233.01,933.0
2020-07-02 09:55:00,233.25,233.68,233.02,233.02,3443.0,233.25,233.68,233.02,233.02,3443.0
2020-07-02 10:00:00,232.64,233.68,232.64,232.66,1892.0,232.64,233.68,232.64,232.66,1892.0
2020-07-02 10:05:00,232.61,234.48,232.61,234.48,800.0,232.61,234.48,232.61,234.48,800.0
2020-07-02 10:10:00,234.48,234.83,233.95,234.46,2970.0,234.48,234.83,233.95,234.46,2970.0
2020-07-02 10:15:00,234.7,235.1,234.58,234.67,1700.0,234.7,235.1,234.58,234.67,1700.0
2020-07-02 10:20:00,234.84,235.15,233.92,234.29,2230.0,234.84,235.15,233.92,234.29,2230.0
2020-07-02 10:25:00,234.62,234.62,232.5,232.5,2000.0,234.62,234.62,232.5,232.5,2000.0
2020-07-02 10:30:00,232.74,232.97,231.75,232.25,4863.0,232.74,232.97,231.75,232.25,4863.0
2020-07-02 10:35:00,232.27,232.68,231.91,232.68,4973.0,232.27,232.68,231.91,232.68,4973.0
2020-07-02 10:40:00,232.47,234.57,232.47,234.57,5939.0,232.47,234.57,232.47,234.57,5939.0
2020-07-02 10:45:00,234.43,234.53,233.48,233.73,4486.0,234.43,234.53,233.48,233.73,4486.0
2020-07-02 10:50:00,233.79,233.79,232.13,232.8,8609.0,233.79,233.79,232.13,232.8,8609.0
2020-07-02 10:55:00,232.79,233.04,232.36,232.52,4415.0,232.79,233.04,232.36,232.52,4415.0
2020-07-02 11:00:00,232.19,232.27,230.65,231.32,3935.0,232.19,232.27,230.65,231.32,3935.0
2020-07-02 11:05:00,231.17,231.74,231.1,231.45,2425.0,231.17,231.74,231.1,231.45,2425.0
2020-07-02 11:10:00,231.31,231.65,230.93,231.4,4024.0,231.31,231.65,230.93,231.4,4024.0
2020-07-02 11:15:00,231.01,232.55,231.01,232.55,791.0,231.01,232.55,231.01,232.55,791.0
2020-07-02 11:20:00,232.32,232.32,230.92,231.5,2325.0,232.32,232.32,230.92,231.5,2325.0
2020-07-02 11:25:00,231.38,231.42,231.17,231.28,700.0,231.38,231.42,231.17,231.28,700.0
2020-07-02 11:30:00,231.35,232.03,231.09,231.61,1100.0,231.35,232.03,231.09,231.61,1100.0
2020-07-02 11:35:00,231.46,232.02,231.46,231.83,500.0,231.46,232.02,231.46,231.83,500.0
2020-07-02 11:40:00,231.78,232.33,231.77,232.33,1811.0,231.78,232.33,231.77,232.33,1811.0
2020-07-02 11:45:00,232.76,232.88,232.69,232.88,300.0,232.76,232.88,232.69,232.88,300.0
2020-07-02 11:50:00,232.89,232.89,232.44,232.79,2350.0,232.89,232.89,232.44,232.79,2350.0
2020-07-02 11:55:00,232.75,232.78,232.49,232.69,1281.0,232.75,232.78,232.49,232.69,1281.0
2020-07-02 12:00:00,232.7,232.7,231.41,231.75,2007.0,232.7,232.7,231.41,231.75,2007.0
2020-07-02 12:05:00,231.92,232.71,231.92,232.71,444.0,231.92,232.71,231.92,232.71,444.0
2020-07-02 12:10:00,232.54,232.74,232.34,232.62,1900.0,232.54,232.74,232.34,232.62,1900.0
2020-07-02 12:15:00,232.52,232.7,232.44,232.54,1000.0,232.52,232.7,232.44,232.54,1000.0
2020-07-02 12:20:00,232.44,232.63,232.41,232.49,1500.0,232.44,232.63,232.41,232.49,1500.0
2020-07-02 12:25:00,232.56,232.66,232.45,232.6,801.0,232.56,232.66,232.45,232.6,801.0
2020-07-02 12:30:00,232.55,232.81,232.51,232.79,1500.0,232.55,232.81,232.51,232.79,1500.0
2020-07-02 12:35:00,232.93,233.06,232.51,233.02,2101.0,232.93,233.06,232.51,233.02,2101.0
2020-07-02 12:40:00,232.82,233.08,232.81,233.03,900.0,232.82,233.08,232.81,233.03,900.0
2020-07-02 12:45:00,232.69,232.69,232.39,232.39,300.0,232.69,232.69,232.39,232.39,300.0
2020-07-02 12:50:00,232.54,232.55,231.77,231.77,6700.0,232.54,232.55,231.77,231.77,6700.0
2020-07-02 12:55:00,232.05,232.22,231.92,232.11,900.0,232.05,232.22,231.92,232.11,900.0
2020-07-02 13:00:00,232.24,232.24,232.04,232.1,400.0,232.24,232.24,232.04,232.1,400.0
2020-07-02 13:05:00,231.96,232.25,231.96,232.22,1906.0,231.96,232.25,231.96,232.22,1906.0
2020-07-02 13:10:00,232.15,232.32,231.24,231.24,5803.0,232.15,232.32,231.24,231.24,5803.0
2020-07-02 13:15:00,231.31,231.73,231.25,231.59,1000.0,231.31,231.73,231.25,231.59,1000.0
2020-07-02 13:20:00,231.59,231.93,231.59,231.93,2320.0,231.59,231.93,231.59,231.93,2320.0
2020-07-02 13:25:00,232.01,232.01,231.78,231.91,1800.0,232.01,232.01,231.78,231.91,1800.0
2020-07-02 13:30:00,232.06,232.21,232.0,232.05,1509.0,232.06,232.21,232.0,232.05,1509.0
2020-07-02 13:35:00,232.07,232.16,231.88,232.04,1550.0,232.07,232.16,231.88,232.04,1550.0
2020-07-02 13:40:00,232.25,232.39,231.97,232.31,1301.0,232.25,232.39,231.97,232.31,1301.0
2020-07-02 13:45:00,232.26,232.61,232.2,232.61,3502.0,232.26,232.61,232.2,232.61,3502.0
2020-07-02 13:50:00,232.6,232.67,232.41,232.59,2600.0,232.6,232.67,232.41,232.59,2600.0
2020-07-02 13:55:00,232.66,232.66,231.86,231.95,1825.0,232.66,232.66,231.86,231.95,1825.0
2020-07-02 14:00:00,231.97,232.23,231.89,231.89,1443.0,231.97,232.23,231.89,231.89,1443.0
2020-07-02 14:05:00,231.74,231.75,231.42,231.51,2000.0,231.74,231.75,231.42,231.51,2000.0
2020-07-02 14:10:00,231.43,231.71,231.26,231.71,1823.0,231.43,231.71,231.26,231.71,1823.0
2020-07-02 14:15:00,231.81,231.81,231.61,231.64,1200.0,231.81,231.81,231.61,231.64,1200.0
2020-07-02 14:20:00,231.54,231.58,231.31,231.56,1200.0,231.54,231.58,231.31,231.56,1200.0
2020-07-02 14:25:00,231.5,232.0,231.34,231.65,2681.0,231.5,232.0,231.34,231.65,2681.0
2020-07-02 14:30:00,231.55,232.01,231.55,232.01,1600.0,231.55,232.01,231.55,232.01,1600.0
2020-07-02 14:35:00,231.9,231.9,231.48,231.48,1304.0,231.9,231.9,231.48,231.48,1304.0
2020-07-02 14:40:00,231.59,231.74,231.21,231.24,900.0,231.59,231.74,231.21,231.24,900.0
2020-07-02 14:45:00,231.23,231.45,231.01,231.33,1500.0,231.23,231.45,231.01,231.33,1500.0
2020-07-02 14:50:00,231.25,231.48,231.14,231.43,2300.0,231.25,231.48,231.14,231.43,2300.0
2020-07-02 14:55:00,231.52,231.92,231.36,231.85,2450.0,231.52,231.92,231.36,231.85,2450.0
2020-07-02 15:00:00,231.73,231.93,231.53,231.53,1700.0,231.73,231.93,231.53,231.53,1700.0
2020-07-02 15:05:00,231.61,231.66,231.4,231.63,13153.0,231.61,231.66,231.4,231.63,13153.0
2020-07-02 15:10:00,231.54,231.63,231.35,231.36,3577.0,231.54,231.63,231.35,231.36,3577.0
2020-07-02 15:15:00,231.3,231.45,230.84,230.84,4090.0,231.3,231.45,230.84,230.84,4090.0
2020-07-02 15:20:00,230.84,231.37,230.84,231.22,9452.0,230.84,231.37,230.84,231.22,9452.0
2020-07-02 15:25:00,231.36,231.65,231.29,231.33,4100.0,231.36,231.65,231.29,231.33,4100.0
2020-07-02 15:30:00,231.23,231.61,231.14,231.5,1730.0,231.23,231.61,231.14,231.5,1730.0
2020-07-02 15:35:00,231.52,231.98,231.37,231.87,3563.0,231.52,231.98,231.37,231.87,3563.0
2020-07-02 15:40:00,232.06,232.06,231.59,231.84,4500.0,232.06,232.06,231.59,231.84,4500.0
2020-07-02 15:45:00,231.78,232.17,231.66,231.87,9092.0,231.78,232.17,231.66,231.87,9092.0
2020-07-02 15:50:00,231.74,232.2,231.55,232.1,14343.0,231.74,232.2,231.55,232.1,14343.0
2020-07-02 15:55:00,232.17,232.65,231.74,232.64,42986.0,232.17,232.65,231.74,232.64,42986.0
2020-07-06 09:30:00,236.1,237.31,235.58,236.8,17144.0,236.1,237.31,235.58,236.8,17144.0
2020-07-06 09:35:00,236.8,238.99,236.8,238.68,5152.0,236.8,238.99,236.8,238.68,5152.0
2020-07-06 09:40:00,239.01,239.95,238.69,238.69,6997.0,239.01,239.95,238.69,238.69,6997.0
2020-07-06 09:45:00,238.94,239.53,238.3,238.3,4081.0,238.94,239.53,238.3,238.3,4081.0
2020-07-06 09:50:00,238.29,238.67,236.99,236.99,25492.0,238.29,238.67,236.99,236.99,25492.0
2020-07-06 09:55:00,238.07,239.94,238.07,239.64,10111.0,238.07,239.94,238.07,239.64,10111.0
2020-07-06 10:00:00,239.8,240.41,239.02,239.69,5923.0,239.8,240.41,239.02,239.69,5923.0
2020-07-06 10:05:00,239.32,239.45,238.0,238.33,11478.0,239.32,239.45,238.0,238.33,11478.0
2020-07-06 10:10:00,238.48,238.62,237.72,238.56,2295.0,238.48,238.62,237.72,238.56,2295.0
2020-07-06 10:15:00,238.75,239.18,238.67,238.9,3100.0,238.75,239.18,238.67,238.9,3100.0
2020-07-06 10:20:00,238.67,239.67,238.55,239.62,2700.0,238.67,239.67,238.55,239.62,2700.0
2020-07-06 10:25:00,239.7,240.42,239.46,239.76,4552.0,239.7,240.42,239.46,239.76,4552.0
2020-07-06 10:30:00,239.73,240.48,239.31,240.33,4449.0,239.73,240.48,239.31,240.33,4449.0
2020-07-06 10:35:00,240.59,240.86,240.11,240.28,2975.0,240.59,240.86,240.11,240.28,2975.0
2020-07-06 10:40:00,240.29,240.55,240.0,240.0,4939.0,240.29,240.55,240.0,240.0,4939.0
2020-07-06 10:45:00,240.0,240.68,240.0,240.68,3108.0,240.0,240.68,240.0,240.68,3108.0
2020-07-06 10:50:00,240.79,241.38,240.35,241.16,7751.0,240.79,241.38,240.35,241.16,7751.0
2020-07-06 10:55:00,241.01,241.6,240.69,241.6,3402.0,241.01,241.6,240.69,241.6,3402.0
2020-07-06 11:00:00,241.49,242.17,241.2,242.17,3288.0,241.49,242.17,241.2,242.17,3288.0
2020-07-06 11:05:00,241.94,242.08,241.5,242.06,7079.0,241.94,242.08,241.5,242.06,7079.0
2020-07-06 11:10:00,241.81,242.63,241.81,242.06,4960.0,241.81,242.63,241.81,242.06,4960.0
2020-07-06 11:15:00,242.2,242.2,241.08,241.08,4516.0,242.2,242.2,241.08,241.08,4516.0
2020-07-06 11:20:00,241.05,241.8,241.04,241.5,3248.0,241.05,241.8,241.04,241.5,3248.0
2020-07-06 11:25:00,241.82,241.82,240.9,240.92,3400.0,241.82,241.82,240.9,240.92,3400.0
2020-07-06 11:30:00,240.87,241.01,240.33,240.46,5500.0,240.87,241.01,240.33,240.46,5500.0
2020-07-06 11:35:00,240.27,240.79,240.26,240.63,6588.0,240.27,240.79,240.26,240.63,6588.0
2020-07-06 11:40:00,240.5,240.64,240.22,240.4,3612.0,240.5,240.64,240.22,240.4,3612.0
2020-07-06 11:45:00,240.37,240.69,240.37,240.42,2049.0,240.37,240.69,240.37,240.42,2049.0
2020-07-06 11:50:00,240.34,240.64,240.12,240.2,8020.0,240.34,240.64,240.12,240.2,8020.0
2020-07-06 11:55:00,240.02,240.02,239.18,239.78,4160.0,240.02,240.02,239.18,239.78,4160.0
2020-07-06 12:00:00,239.62,239.62,238.57,238.71,3700.0,239.62,239.62,238.57,238.71,3700.0
2020-07-06 12:05:00,238.83,238.83,237.49,237.67,3599.0,238.83,238.83,237.49,237.67,3599.0
2020-07-06 12:10:00,237.81,238.5,237.49,238.45,4409.0,237.81,238.5,237.49,238.45,4409.0
2020-07-06 12:15:00,238.3,239.19,238.14,238.22,5414.0,238.3,239.19,238.14,238.22,5414.0
2020-07-06 12:20:00,238.37,238.37,237.11,237.13,1810.0,238.37,238.37,237.11,237.13,1810.0
2020-07-06 12:25:00,237.13,237.67,237.13,237.44,3814.0,237.13,237.67,237.13,237.44,3814.0
2020-07-06 12:30:00,237.49,237.65,236.88,236.88,2110.0,237.49,237.65,236.88,236.88,2110.0
2020-07-06 12:35:00,236.91,237.34,236.74,237.2,2843.0,236.91,237.34,236.74,237.2,2843.0
2020-07-06 12:40:00,237.34,237.86,237.34,237.82,4005.0,237.34,237.86,237.34,237.82,4005.0
2020-07-06 12:45:00,237.8,237.81,237.44,237.64,10806.0,237.8,237.81,237.44,237.64,10806.0
2020-07-06 12:50:00,237.64,237.78,237.48,237.56,3015.0,237.64,237.78,237.48,237.56,3015.0
2020-07-06 12:55:00,237.47,237.99,237.41,237.85,2607.0,237.47,237.99,237.41,237.85,2607.0
2020-07-06 13:00:00,237.94,237.98,237.8,237.87,1410.0,237.94,237.98,237.8,237.87,1410.0
2020-07-06 13:05:00,237.87,237.87,237.2,237.38,2232.0,237.87,237.87,237.2,237.38,2232.0
2020-07-06 13:10:00,237.15,237.43,236.91,237.17,6362.0,237.15,237.43,236.91,237.17,6362.0
2020-07-06 13:15:00,236.89,236.89,236.09,236.33,2656.0,236.89,236.89,236.09,236.33,2656.0
2020-07-06 13:20:00,236.0,236.15,235.62,235.86,4955.0,236.0,236.15,235.62,235.86,4955.0
2020-07-06 13:25:00,235.91,236.45,235.91,236.19,2383.0,235.91,236.45,235.91,236.19,2383.0
2020-07-06 13:30:00,236.29,236.86,236.24,236.59,2913.0,236.29,236.86,236.24,236.59,2913.0
2020-07-06 13:35:00,236.59,236.59,236.13,236.14,2108.0,236.59,236.59,236.13,236.14,2108.0
2020-07-06 13:40:00,236.12,236.41,235.89,235.89,2990.0,236.12,236.41,235.89,235.89,2990.0
2020-07-06 13:45:00,236.01,236.15,235.9,236.12,2681.0,236.01,236.15,235.9,236.12,2681.0
2020-07-06 13:50:00,235.87,235.88,235.07,235.39,3542.0,235.87,235.88,235.07,235.39,3542.0
2020-07-06 13:55:00,235.42,235.66,235.27,235.33,2800.0,235.42,235.66,235.27,235.33,2800.0
2020-07-06 14:00:00,235.48,235.48,234.62,234.92,2906.0,235.48,235.48,234.62,234.92,2906.0
2020-07-06 14:05:00,234.93,234.93,234.38,234.67,2635.0,234.93,234.93,234.38,234.67,2635.0
2020-07-06 14:10:00,234.68,234.83,234.16,234.17,2992.0,234.68,234.83,234.16,234.17,2992.0
2020-07-06 14:15:00,234.04,234.04,233.58,233.8,2600.0,234.04,234.04,233.58,233.8,2600.0
2020-07-06 14:20:00,233.39,234.04,233.39,233.97,3119.0,233.39,234.04,233.39,233.97,3119.0
2020-07-06 14:25:00,233.92,234.18,233.84,234.13,1901.0,233.92,234.18,233.84,234.13,1901.0
2020-07-06 14:30:00,234.26,234.95,234.25,234.74,3000.0,234.26,234.95,234.25,234.74,3000.0
2020-07-06 14:35:00,234.84,234.99,234.48,234.49,2700.0,234.84,234.99,234.48,234.49,2700.0
2020-07-06 14:40:00,234.59,234.61,234.17,234.44,4600.0,234.59,234.61,234.17,234.44,4600.0
2020-07-06 14:45:00,234.59,234.95,234.5,234.66,3800.0,234.59,234.95,234.5,234.66,3800.0
2020-07-06 14:50:00,234.48,234.69,234.26,234.69,5001.0,234.48,234.69,234.26,234.69,5001.0
2020-07-06 14:55:00,234.49,234.65,234.42,234.59,3953.0,234.49,234.65,234.42,234.59,3953.0
2020-07-06 15:00:00,234.49,234.87,234.34,234.42,6043.0,234.49,234.87,234.34,234.42,6043.0
2020-07-06 15:05:00,234.48,234.55,233.85,233.85,10026.0,234.48,234.55,233.85,233.85,10026.0
2020-07-06 15:10:00,234.17,234.61,233.98,234.31,7376.0,234.17,234.61,233.98,234.31,7376.0
2020-07-06 15:15:00,234.62,234.96,234.4,234.96,2948.0,234.62,234.96,234.4,234.96,2948.0
2020-07-06 15:20:00,235.06,235.52,234.93,235.29,7515.0,235.06,235.52,234.93,235.29,7515.0
2020-07-06 15:25:00,235.19,235.39,235.07,235.39,5281.0,235.19,235.39,235.07,235.39,5281.0
2020-07-06 15:30:00,235.32,235.6,234.84,235.15,9213.0,235.32,235.6,234.84,235.15,9213.0
2020-07-06 15:35:00,235.2,235.47,235.1,235.21,6356.0,235.2,235.47,235.1,235.21,6356.0
2020-07-06 15:40:00,235.23,235.3,234.87,235.28,6168.0,235.23,235.3,234.87,235.28,6168.0
2020-07-06 15:45:00,235.24,235.56,235.12,235.46,11311.0,235.24,235.56,235.12,235.46,11311.0
2020-07-06 15:50:00,235.58,235.65,234.69,234.79,14155.0,235.58,235.65,234.69,234.79,14155.0
2020-07-06 15:55:00,234.79,235.26,234.64,235.25,33362.0,234.79,235.26,234.64,235.25,33362.0
2020-07-07 09:30:00,233.33,236.79,233.01,236.72,13840.0,233.33,236.79,233.01,236.72,13840.0
2020-07-07 09:35:00,236.73,236.73,233.33,233.99,6918.0,236.73,236.73,233.33,233.99,6918.0
2020-07-07 09:40:00,233.99,236.0,233.99,235.6,2775.0,233.99,236.0,233.99,235.6,2775.0
2020-07-07 09:45:00,235.48,236.7,235.43,236.15,2549.0,235.48,236.7,235.43,236.15,2549.0
2020-07-07 09:50:00,235.68,235.79,234.29,234.29,3355.0,235.68,235.79,234.29,234.29,3355.0
2020-07-07 09:55:00,233.81,235.33,233.81,234.98,3869.0,233.81,235.33,233.81,234.98,3869.0
2020-07-07 10:00:00,234.29,235.93,234.28,235.86,2300.0,234.29,235.93,234.28,235.86,2300.0
2020-07-07 10:05:00,235.95,236.78,235.78,236.58,5543.0,235.95,236.78,235.78,236.58,5543.0
2020-07-07 10:10:00,236.58,237.63,236.58,237.63,2823.0,236.58,237.63,236.58,237.63,2823.0
2020-07-07 10:15:00,237.4,238.67,237.38,238.32,5607.0,237.4,238.67,237.38,238.32,5607.0
2020-07-07 10:20:00,238.64,238.79,237.3,238.06,5701.0,238.64,238.79,237.3,238.06,5701.0
2020-07-07 10:25:00,237.64,238.11,237.52,238.11,2705.0,237.64,238.11,237.52,238.11,2705.0
2020-07-07 10:30:00,237.68,238.6,237.67,238.27,4101.0,237.68,238.6,237.67,238.27,4101.0
2020-07-07 10:35:00,238.39,238.87,238.22,238.22,4100.0,238.39,238.87,238.22,238.22,4100.0
2020-07-07 10:40:00,238.09,239.22,238.09,239.22,3600.0,238.09,239.22,238.09,239.22,3600.0
2020-07-07 10:45:00,239.3,240.39,239.26,239.84,4599.0,239.3,240.39,239.26,239.84,4599.0
2020-07-07 10:50:00,239.73,241.58,239.58,241.53,7916.0,239.73,241.58,239.58,241.53,7916.0
2020-07-07 10:55:00,241.37,241.74,240.15,240.27,8955.0,241.37,241.74,240.15,240.27,8955.0
2020-07-07 11:00:00,240.33,240.89,240.33,240.76,4427.0,240.33,240.89,240.33,240.76,4427.0
2020-07-07 11:05:00,240.65,241.35,240.56,240.56,5479.0,240.65,241.35,240.56,240.56,5479.0
2020-07-07 11:10:00,240.73,242.48,240.72,242.3,6209.0,240.73,242.48,240.72,242.3,6209.0
2020-07-07 11:15:00,242.3,243.16,242.1,242.39,10996.0,242.3,243.16,242.1,242.39,10996.0
2020-07-07 11:20:00,242.17,242.27,241.74,241.99,3742.0,242.17,242.27,241.74,241.99,3742.0
2020-07-07 11:25:00,242.1,242.8,241.39,241.39,14547.0,242.1,242.8,241.39,241.39,14547.0
2020-07-07 11:30:00,241.38,241.8,240.37,240.49,5825.0,241.38,241.8,240.37,240.49,5825.0
2020-07-07 11:35:00,240.31,240.74,238.88,239.0,29325.0,240.31,240.74,238.88,239.0,29325.0
2020-07-07 11:40:00,238.87,239.74,238.86,239.7,5938.0,238.87,239.74,238.86,239.7,5938.0
2020-07-07 11:45:00,239.47,240.12,239.47,240.0,4405.0,239.47,240.12,239.47,240.0,4405.0
2020-07-07 11:50:00,240.11,241.17,239.89,240.95,8154.0,240.11,241.17,239.89,240.95,8154.0
2020-07-07 11:55:00,240.81,240.82,239.92,239.92,3426.0,240.81,240.82,239.92,239.92,3426.0
2020-07-07 12:00:00,240.18,240.27,239.88,240.12,1915.0,240.18,240.27,239.88,240.12,1915.0
2020-07-07 12:05:00,240.13,240.13,239.36,239.51,1940.0,240.13,240.13,239.36,239.51,1940.0
2020-07-07 12:10:00,239.38,239.38,238.56,238.56,1700.0,239.38,239.38,238.56,238.56,1700.0
2020-07-07 12:15:00,238.18,238.18,237.76,237.76,4508.0,238.18,238.18,237.76,237.76,4508.0
2020-07-07 12:20:00,238.03,238.12,237.54,237.77,1726.0,238.03,238.12,237.54,237.77,1726.0
2020-07-07 12:25:00,237.76,237.76,237.01,237.33,7965.0,237.76,237.76,237.01,237.33,7965.0
2020-07-07 12:30:00,237.44,238.08,237.43,237.59,4000.0,237.44,238.08,237.43,237.59,4000.0
2020-07-07 12:35:00,237.95,238.04,237.49,237.89,5400.0,237.95,238.04,237.49,237.89,5400.0
2020-07-07 12:40:00,237.92,237.92,237.0,237.09,4007.0,237.92,237.92,237.0,237.09,4007.0
2020-07-07 12:45:00,236.97,237.06,236.71,236.78,2220.0,236.97,237.06,236.71,236.78,2220.0
2020-07-07 12:50:00,236.57,236.71,236.57,236.57,741.0,236.57,236.71,236.57,236.57,741.0
2020-07-07 12:55:00,236.7,237.36,236.7,237.35,4977.0,236.7,237.36,236.7,237.35,4977.0
2020-07-07 13:00:00,237.34,237.53,236.46,236.46,10078.0,237.34,237.53,236.46,236.46,10078.0
2020-07-07 13:05:00,236.54,236.61,235.68,235.91,8210.0,236.54,236.61,235.68,235.91,8210.0
2020-07-07 13:10:00,235.98,236.26,235.81,235.81,1918.0,235.98,236.26,235.81,235.81,1918.0
2020-07-07 13:15:00,236.06,236.35,235.96,235.96,2600.0,236.06,236.35,235.96,235.96,2600.0
2020-07-07 13:20:00,235.96,236.03,235.81,235.92,1305.0,235.96,236.03,235.81,235.92,1305.0
2020-07-07 13:25:00,236.01,236.04,235.58,235.96,2546.0,236.01,236.04,235.58,235.96,2546.0
2020-07-07 13:30:00,235.87,235.9,235.71,235.84,605.0,235.87,235.9,235.71,235.84,605.0
2020-07-07 13:35:00,235.86,236.21,235.78,236.1,2746.0,235.86,236.21,235.78,236.1,2746.0
2020-07-07 13:40:00,235.96,236.54,235.96,236.54,2800.0,235.96,236.54,235.96,236.54,2800.0
2020-07-07 13:45:00,236.67,236.82,236.41,236.51,2000.0,236.67,236.82,236.41,236.51,2000.0
2020-07-07 13:50:00,236.52,236.55,235.95,235.96,2974.0,236.52,236.55,235.95,235.96,2974.0
2020-07-07 13:55:00,235.97,236.08,235.85,235.91,2103.0,235.97,236.08,235.85,235.91,2103.0
2020-07-07 14:00:00,235.91,236.45,235.85,236.25,1700.0,235.91,236.45,235.85,236.25,1700.0
2020-07-07 14:05:00,236.42,236.76,236.31,236.76,1800.0,236.42,236.76,236.31,236.76,1800.0
2020-07-07 14:10:00,236.62,236.86,236.6,236.74,1800.0,236.62,236.86,236.6,236.74,1800.0
2020-07-07 14:15:00,236.67,236.75,236.53,236.72,3950.0,236.67,236.75,236.53,236.72,3950.0
2020-07-07 14:20:00,236.47,236.6,236.18,236.23,5558.0,236.47,236.6,236.18,236.23,5558.0
2020-07-07 14:25:00,236.22,236.22,235.68,235.68,2100.0,236.22,236.22,235.68,235.68,2100.0
2020-07-07 14:30:00,235.58,235.58,235.13,235.13,2800.0,235.58,235.58,235.13,235.13,2800.0
2020-07-07 14:35:00,235.2,235.34,234.93,235.14,8729.0,235.2,235.34,234.93,235.14,8729.0
2020-07-07 14:40:00,235.0,235.55,235.0,235.29,6329.0,235.0,235.55,235.0,235.29,6329.0
2020-07-07 14:45:00,235.4,235.45,235.13,235.33,3109.0,235.4,235.45,235.13,235.33,3109.0
2020-07-07 14:50:00,235.33,235.61,235.29,235.5,2791.0,235.33,235.61,235.29,235.5,2791.0
2020-07-07 14:55:00,235.4,235.88,235.31,235.88,3100.0,235.4,235.88,235.31,235.88,3100.0
2020-07-07 15:00:00,235.82,235.87,235.13,235.13,3660.0,235.82,235.87,235.13,235.13,3660.0
2020-07-07 15:05:00,235.38,235.8,235.29,235.38,4048.0,235.38,235.8,235.29,235.38,4048.0
2020-07-07 15:10:00,235.42,235.54,234.53,234.73,3897.0,235.42,235.54,234.53,234.73,3897.0
2020-07-07 15:15:00,234.68,234.87,234.51,234.7,4390.0,234.68,234.87,234.51,234.7,4390.0
2020-07-07 15:20:00,234.64,235.2,234.64,235.2,2661.0,234.64,235.2,234.64,235.2,2661.0
2020-07-07 15:25:00,235.49,235.9,235.49,235.75,4005.0,235.49,235.9,235.49,235.75,4005.0
2020-07-07 15:30:00,235.9,236.17,235.74,235.9,6451.0,235.9,236.17,235.74,235.9,6451.0
2020-07-07 15:35:00,236.08,236.08,235.74,235.82,8267.0,236.08,236.08,235.74,235.82,8267.0
2020-07-07 15:40:00,235.75,235.78,234.72,234.97,5494.0,235.75,235.78,234.72,234.97,5494.0
2020-07-07 15:45:00,234.93,235.02,234.69,235.02,8900.0,234.93,235.02,234.69,235.02,8900.0
2020-07-07 15:50:00,234.72,235.45,234.64,234.89,10744.0,234.72,235.45,234.64,234.89,10744.0
2020-07-07 15:55:00,234.85,235.44,234.78,235.26,32610.0,234.85,235.44,234.78,235.26,32610.0
2020-07-08 09:30:00,230.16,232.55,228.49,232.27,21114.0,230.16,232.55,228.49,232.27,21114.0
2020-07-08 09:35:00,232.32,233.86,231.43,232.51,12798.0,232.32,233.86,231.43,232.51,12798.0
2020-07-08 09:40:00,233.03,234.34,231.73,232.14,11430.0,233.03,234.34,231.73,232.14,11430.0
2020-07-08 09:45:00,232.01,233.76,232.01,232.76,9555.0,232.01,233.76,232.01,232.76,9555.0
2020-07-08 09:50:00,232.65,233.3,232.05,232.93,4000.0,232.65,233.3,232.05,232.93,4000.0
2020-07-08 09:55:00,232.71,232.92,231.91,232.52,7633.0,232.71,232.92,231.91,232.52,7633.0
2020-07-08 10:00:00,232.49,232.7,232.12,232.41,3538.0,232.49,232.7,232.12,232.41,3538.0
2020-07-08 10:05:00,232.18,233.5,232.17,233.5,5845.0,232.18,233.5,232.17,233.5,5845.0
2020-07-08 10:10:00,233.92,235.27,233.92,234.82,4419.0,233.92,235.27,233.92,234.82,4419.0
2020-07-08 10:15:00,234.51,235.6,234.42,235.28,4610.0,234.51,235.6,234.42,235.28,4610.0
2020-07-08 10:20:00,235.35,235.35,235.1,235.34,5243.0,235.35,235.35,235.1,235.34,5243.0
2020-07-08 10:25:00,235.53,235.57,234.7,234.8,2900.0,235.53,235.57,234.7,234.8,2900.0
2020-07-08 10:30:00,234.8,236.1,234.8,235.84,1611.0,234.8,236.1,234.8,235.84,1611.0
2020-07-08 10:35:00,235.99,236.82,235.98,236.44,5001.0,235.99,236.82,235.98,236.44,5001.0
2020-07-08 10:40:00,236.45,236.53,236.22,236.31,2042.0,236.45,236.53,236.22,236.31,2042.0
2020-07-08 10:45:00,236.32,237.13,236.02,236.98,2663.0,236.32,237.13,236.02,236.98,2663.0
2020-07-08 10:50:00,237.23,237.24,236.9,237.14,3805.0,237.23,237.24,236.9,237.14,3805.0
2020-07-08 10:55:00,237.2,237.2,236.8,236.91,2713.0,237.2,237.2,236.8,236.91,2713.0
2020-07-08 11:00:00,236.69,236.69,235.46,235.48,2300.0,236.69,236.69,235.46,235.48,2300.0
2020-07-08 11:05:00,235.89,235.89,234.84,235.26,3508.0,235.89,235.89,234.84,235.26,3508.0
2020-07-08 11:10:00,234.98,235.56,234.98,235.47,2502.0,234.98,235.56,234.98,235.47,2502.0
2020-07-08 11:15:00,235.41,235.49,234.95,235.06,2600.0,235.41,235.49,234.95,235.06,2600.0
2020-07-08 11:20:00,235.41,235.41,234.17,234.18,1483.0,235.41,235.41,234.17,234.18,1483.0
2020-07-08 11:25:00,234.19,234.39,233.75,234.17,3539.0,234.19,234.39,233.75,234.17,3539.0
2020-07-08 11:30:00,234.58,234.65,234.42,234.54,963.0,234.58,234.65,234.42,234.54,963.0
2020-07-08 11:35:00,234.36,234.78,234.07,234.47,1697.0,234.36,234.78,234.07,234.47,1697.0
2020-07-08 11:40:00,234.84,235.33,234.56,235.33,1667.0,234.84,235.33,234.56,235.33,1667.0
2020-07-08 11:45:00,235.39,235.41,235.01,235.15,1318.0,235.39,235.41,235.01,235.15,1318.0
2020-07-08 11:50:00,235.27,235.66,235.1,235.59,1326.0,235.27,235.66,235.1,235.59,1326.0
2020-07-08 11:55:00,235.94,236.57,235.94,236.18,1914.0,235.94,236.57,235.94,236.18,1914.0
2020-07-08 12:00:00,236.24,236.32,235.55,235.82,3200.0,236.24,236.32,235.55,235.82,3200.0
2020-07-08 12:05:00,235.77,235.96,235.64,235.68,900.0,235.77,235.96,235.64,235.68,900.0
2020-07-08 12:10:00,235.79,236.17,235.57,235.64,1500.0,235.79,236.17,235.57,235.64,1500.0
2020-07-08 12:15:00,235.69,236.02,235.36,235.76,2300.0,235.69,236.02,235.36,235.76,2300.0
2020-07-08 12:20:00,235.75,235.87,235.63,235.72,1256.0,235.75,235.87,235.63,235.72,1256.0
2020-07-08 12:25:00,235.84,236.15,235.84,235.98,800.0,235.84,236.15,235.84,235.98,800.0
2020-07-08 12:30:00,236.09,236.62,236.09,236.45,1885.0,236.09,236.62,236.09,236.45,1885.0
2020-07-08 12:35:00,236.31,236.31,235.99,236.08,1716.0,236.31,236.31,235.99,236.08,1716.0
2020-07-08 12:40:00,236.22,236.22,235.42,235.52,1209.0,236.22,236.22,235.42,235.52,1209.0
2020-07-08 12:45:00,235.73,236.0,235.73,235.86,1300.0,235.73,236.0,235.73,235.86,1300.0
2020-07-08 12:50:00,235.86,235.86,235.57,235.58,962.0,235.86,235.86,235.57,235.58,962.0
2020-07-08 12:55:00,235.95,236.67,235.93,236.67,1200.0,235.95,236.67,235.93,236.67,1200.0
2020-07-08 13:00:00,236.55,237.1,236.45,236.67,6824.0,236.55,237.1,236.45,236.67,6824.0
2020-07-08 13:05:00,236.64,236.64,236.2,236.38,1700.0,236.64,236.64,236.2,236.38,1700.0
2020-07-08 13:10:00,236.31,236.31,235.88,235.95,1800.0,236.31,236.31,235.88,235.95,1800.0
2020-07-08 13:15:00,235.97,236.38,235.73,236.23,6371.0,235.97,236.38,235.73,236.23,6371.0
2020-07-08 13:20:00,236.72,236.74,236.4,236.74,1114.0,236.72,236.74,236.4,236.74,1114.0
2020-07-08 13:25:00,236.58,236.76,236.2,236.76,3161.0,236.58,236.76,236.2,236.76,3161.0
2020-07-08 13:30:00,236.79,237.01,236.78,236.95,1951.0,236.79,237.01,236.78,236.95,1951.0
2020-07-08 13:35:00,236.95,237.1,236.7,236.85,1241.0,236.95,237.1,236.7,236.85,1241.0
2020-07-08 13:40:00,236.85,237.17,236.85,237.06,1774.0,236.85,237.17,236.85,237.06,1774.0
2020-07-08 13:45:00,237.05,237.19,236.65,237.04,1320.0,237.05,237.19,236.65,237.04,1320.0
2020-07-08 13:50:00,237.05,237.06,236.97,236.97,1210.0,237.05,237.06,236.97,236.97,1210.0
2020-07-08 13:55:00,236.89,237.03,236.29,236.73,4044.0,236.89,237.03,236.29,236.73,4044.0
2020-07-08 14:00:00,236.76,237.29,236.76,236.82,1840.0,236.76,237.29,236.76,236.82,1840.0
2020-07-08 14:05:00,237.05,237.53,237.05,237.53,2850.0,237.05,237.53,237.05,237.53,2850.0
2020-07-08 14:10:00,237.82,238.1,237.71,237.98,1205.0,237.82,238.1,237.71,237.98,1205.0
2020-07-08 14:15:00,238.1,238.28,237.97,238.25,2300.0,238.1,238.28,237.97,238.25,2300.0
2020-07-08 14:20:00,238.29,238.74,237.93,238.74,8414.0,238.29,238.74,237.93,238.74,8414.0
2020-07-08 14:25:00,238.65,238.83,238.53,238.77,4352.0,238.65,238.83,238.53,238.77,4352.0
2020-07-08 14:30:00,238.62,238.72,238.22,238.59,7421.0,238.62,238.72,238.22,238.59,7421.0
2020-07-08 14:35:00,238.36,238.5,238.08,238.5,4250.0,238.36,238.5,238.08,238.5,4250.0
2020-07-08 14:40:00,238.46,238.46,237.69,237.83,3700.0,238.46,238.46,237.69,237.83,3700.0
2020-07-08 14:45:00,237.79,238.04,237.69,237.69,4445.0,237.79,238.04,237.69,237.69,4445.0
2020-07-08 14:50:00,237.89,238.03,237.61,237.64,2974.0,237.89,238.03,237.61,237.64,2974.0
2020-07-08 14:55:00,237.65,238.73,237.64,238.73,2454.0,237.65,238.73,237.64,238.73,2454.0
2020-07-08 15:00:00,238.82,239.01,238.61,238.87,4569.0,238.82,239.01,238.61,238.87,4569.0
2020-07-08 15:05:00,238.93,239.11,238.67,238.92,8391.0,238.93,239.11,238.67,238.92,8391.0
2020-07-08 15:10:00,238.86,239.56,238.86,239.26,5763.0,238.86,239.56,238.86,239.26,5763.0
2020-07-08 15:15:00,239.27,239.27,238.89,239.18,6142.0,239.27,239.27,238.89,239.18,6142.0
2020-07-08 15:20:00,239.25,239.25,238.98,239.11,7733.0,239.25,239.25,238.98,239.11,7733.0
2020-07-08 15:25:00,238.96,239.19,238.95,238.96,4385.0,238.96,239.19,238.95,238.96,4385.0
2020-07-08 15:30:00,238.95,239.42,238.95,239.31,6313.0,238.95,239.42,238.95,239.31,6313.0
2020-07-08 15:35:00,239.36,239.37,238.3,238.62,8000.0,239.36,239.37,238.3,238.62,8000.0
2020-07-08 15:40:00,238.63,238.92,238.6,238.79,5500.0,238.63,238.92,238.6,238.79,5500.0
2020-07-08 15:45:00,238.79,239.31,238.78,238.99,7856.0,238.79,239.31,238.78,238.99,7856.0
2020-07-08 15:50:00,239.03,239.35,238.42,239.29,18255.0,239.03,239.35,238.42,239.29,18255.0
2020-07-08 15:55:00,239.34,239.67,239.01,239.33,34065.0,239.34,239.67,239.01,239.33,34065.0
2020-07-09 09:30:00,242.09,243.58,241.67,241.67,12221.0,242.09,243.58,241.67,241.67,12221.0
2020-07-09 09:35:00,241.28,241.28,239.14,239.66,4625.0,241.28,241.28,239.14,239.66,4625.0
2020-07-09 09:40:00,240.68,240.69,239.7,239.7,3930.0,240.68,240.69,239.7,239.7,3930.0
2020-07-09 09:45:00,239.54,239.7,238.91,239.25,6400.0,239.54,239.7,238.91,239.25,6400.0
2020-07-09 09:50:00,239.25,239.74,238.61,239.6,4870.0,239.25,239.74,238.61,239.6,4870.0
2020-07-09 09:55:00,240.24,240.33,239.65,240.3,1247.0,240.24,240.33,239.65,240.3,1247.0
2020-07-09 10:00:00,240.84,241.96,240.54,241.52,2978.0,240.84,241.96,240.54,241.52,2978.0
2020-07-09 10:05:00,241.84,242.0,241.25,241.25,2201.0,241.84,242.0,241.25,241.25,2201.0
2020-07-09 10:10:00,241.6,241.98,241.48,241.97,1814.0,241.6,241.98,241.48,241.97,1814.0
2020-07-09 10:15:00,241.78,241.78,240.48,240.49,1100.0,241.78,241.78,240.48,240.49,1100.0
2020-07-09 10:20:00,240.41,241.38,240.41,240.91,2800.0,240.41,241.38,240.41,240.91,2800.0
2020-07-09 10:25:00,241.28,241.28,240.46,240.46,18000.0,241.28,241.28,240.46,240.46,18000.0
2020-07-09 10:30:00,240.15,240.17,239.32,239.66,1205.0,240.15,240.17,239.32,239.66,1205.0
2020-07-09 10:35:00,239.8,239.94,238.13,238.13,2900.0,239.8,239.94,238.13,238.13,2900.0
2020-07-09 10:40:00,237.47,237.47,236.5,236.51,830.0,237.47,237.47,236.5,236.51,830.0
2020-07-09 10:45:00,236.02,237.17,235.41,235.65,1100.0,236.02,237.17,235.41,235.65,1100.0
2020-07-09 10:50:00,235.72,236.48,235.55,235.55,2037.0,235.72,236.48,235.55,235.55,2037.0
2020-07-09 10:55:00,235.76,235.76,234.18,234.92,4604.0,235.76,235.76,234.18,234.92,4604.0
2020-07-09 11:00:00,234.21,234.36,232.51,232.51,3699.0,234.21,234.36,232.51,232.51,3699.0
2020-07-09 11:05:00,232.78,233.81,232.71,233.37,4350.0,232.78,233.81,232.71,233.37,4350.0
2020-07-09 11:10:00,233.36,234.18,233.02,234.15,4942.0,233.36,234.18,233.02,234.15,4942.0
2020-07-09 11:15:00,234.49,234.49,232.63,233.05,900.0,234.49,234.49,232.63,233.05,900.0
2020-07-09 11:20:00,232.8,232.8,232.28,232.61,3847.0,232.8,232.8,232.28,232.61,3847.0
2020-07-09 11:25:00,232.71,232.99,231.54,232.84,4567.0,232.71,232.99,231.54,232.84,4567.0
2020-07-09 11:30:00,232.99,233.44,232.66,233.43,1700.0,232.99,233.44,232.66,233.43,1700.0
2020-07-09 11:35:00,233.21,234.04,233.2,234.04,1360.0,233.21,234.04,233.2,234.04,1360.0
2020-07-09 11:40:00,234.05,234.25,233.68,234.25,5084.0,234.05,234.25,233.68,234.25,5084.0
2020-07-09 11:45:00,234.57,234.78,234.16,234.6,700.0,234.57,234.78,234.16,234.6,700.0
2020-07-09 11:50:00,235.28,235.44,235.07,235.44,720.0,235.28,235.44,235.07,235.44,720.0
2020-07-09 11:55:00,235.93,236.45,235.59,236.45,1100.0,235.93,236.45,235.59,236.45,1100.0
2020-07-09 12:00:00,236.47,237.4,236.24,237.4,500.0,236.47,237.4,236.24,237.4,500.0
2020-07-09 12:05:00,237.64,237.66,237.49,237.49,1100.0,237.64,237.66,237.49,237.49,1100.0
2020-07-09 12:10:00,237.46,237.46,237.18,237.18,416.0,237.46,237.46,237.18,237.18,416.0
2020-07-09 12:15:00,237.46,238.11,237.46,238.11,400.0,237.46,238.11,237.46,238.11,400.0
2020-07-09 12:20:00,237.98,238.07,237.98,238.07,200.0,237.98,238.07,237.98,238.07,200.0
2020-07-09 12:25:00,237.82,237.82,237.53,237.53,500.0,237.82,237.82,237.53,237.53,500.0
2020-07-09 12:30:00,237.77,237.81,237.44,237.81,600.0,237.77,237.81,237.44,237.81,600.0
2020-07-09 12:35:00,237.75,238.11,237.44,237.95,1128.0,237.75,238.11,237.44,237.95,1128.0
2020-07-09 12:40:00,238.14,238.42,237.83,237.83,1424.0,238.14,238.42,237.83,237.83,1424.0
2020-07-09 12:45:00,237.88,238.45,237.88,238.43,500.0,237.88,238.45,237.88,238.43,500.0
2020-07-09 12:50:00,238.85,238.97,238.57,238.71,913.0,238.85,238.97,238.57,238.71,913.0
2020-07-09 12:55:00,238.69,238.85,238.44,238.85,805.0,238.69,238.85,238.44,238.85,805.0
2020-07-09 13:00:00,238.68,239.38,238.67,239.09,1700.0,238.68,239.38,238.67,239.09,1700.0
2020-07-09 13:05:00,239.46,239.46,239.45,239.45,319.0,239.46,239.46,239.45,239.45,319.0
2020-07-09 13:10:00,239.47,239.65,239.47,239.61,600.0,239.47,239.65,239.47,239.61,600.0
2020-07-09 13:15:00,239.56,239.63,239.53,239.53,403.0,239.56,239.63,239.53,239.53,403.0
2020-07-09 13:20:00,239.39,239.39,238.94,239.05,1518.0,239.39,239.39,238.94,239.05,1518.0
2020-07-09 13:25:00,239.17,239.34,239.07,239.34,300.0,239.17,239.34,239.07,239.34,300.0
2020-07-09 13:30:00,239.21,239.42,239.2,239.21,1076.0,239.21,239.42,239.2,239.21,1076.0
2020-07-09 13:35:00,239.12,239.39,239.04,239.29,1644.0,239.12,239.39,239.04,239.29,1644.0
2020-07-09 13:40:00,239.27,239.31,238.78,239.04,1307.0,239.27,239.31,238.78,239.04,1307.0
2020-07-09 13:45:00,238.84,238.86,238.6,238.76,802.0,238.84,238.86,238.6,238.76,802.0
2020-07-09 13:50:00,238.77,238.77,238.3,238.41,1637.0,238.77,238.77,238.3,238.41,1637.0
2020-07-09 13:55:00,238.61,238.74,238.42,238.42,1034.0,238.61,238.74,238.42,238.42,1034.0
2020-07-09 14:00:00,238.96,238.96,238.6,238.8,700.0,238.96,238.96,238.6,238.8,700.0
2020-07-09 14:05:00,239.26,239.48,239.21,239.36,837.0,239.26,239.48,239.21,239.36,837.0
2020-07-09 14:10:00,239.4,239.82,239.23,239.82,2398.0,239.4,239.82,239.23,239.82,2398.0
2020-07-09 14:15:00,239.59,240.01,239.59,240.01,1000.0,239.59,240.01,239.59,240.01,1000.0
2020-07-09 14:20:00,239.9,240.03,239.64,240.03,1100.0,239.9,240.03,239.64,240.03,1100.0
2020-07-09 14:25:00,239.91,239.98,239.66,239.89,1413.0,239.91,239.98,239.66,239.89,1413.0
2020-07-09 14:30:00,239.85,239.85,239.62,239.62,1100.0,239.85,239.85,239.62,239.62,1100.0
2020-07-09 14:35:00,239.46,239.84,239.44,239.48,500.0,239.46,239.84,239.44,239.48,500.0
2020-07-09 14:40:00,239.17,239.42,239.17,239.42,400.0,239.17,239.42,239.17,239.42,400.0
2020-07-09 14:45:00,239.5,239.81,239.31,239.8,900.0,239.5,239.81,239.31,239.8,900.0
2020-07-09 14:50:00,239.66,239.75,239.38,239.75,2202.0,239.66,239.75,239.38,239.75,2202.0
2020-07-09 14:55:00,239.81,239.98,239.67,239.98,800.0,239.81,239.98,239.67,239.98,800.0
2020-07-09 15:00:00,239.97,240.16,239.76,240.06,2414.0,239.97,240.16,239.76,240.06,2414.0
2020-07-09 15:05:00,239.96,240.0,239.82,239.89,1251.0,239.96,240.0,239.82,239.89,1251.0
2020-07-09 15:10:00,239.85,240.1,239.71,239.9,19486.0,239.85,240.1,239.71,239.9,19486.0
2020-07-09 15:15:00,239.96,240.01,239.56,239.71,6536.0,239.96,240.01,239.56,239.71,6536.0
2020-07-09 15:20:00,239.56,239.56,238.72,238.97,2700.0,239.56,239.56,238.72,238.97,2700.0
2020-07-09 15:25:00,238.75,238.85,238.35,238.36,628.0,238.75,238.85,238.35,238.36,628.0
2020-07-09 15:30:00,238.14,238.14,237.74,237.79,3112.0,238.14,238.14,237.74,237.79,3112.0
2020-07-09 15:35:00,238.01,238.05,237.52,238.01,5100.0,238.01,238.05,237.52,238.01,5100.0
2020-07-09 15:40:00,238.16,238.17,237.58,237.95,3507.0,238.16,238.17,237.58,237.95,3507.0
2020-07-09 15:45:00,238.18,238.94,238.06,238.47,7068.0,238.18,238.94,238.06,238.47,7068.0
2020-07-09 15:50:00,238.33,238.94,238.33,238.42,6057.0,238.33,238.94,238.33,238.42,6057.0
2020-07-09 15:55:00,238.52,238.64,238.11,238.12,16301.0,238.52,238.64,238.11,238.12,16301.0
2020-07-10 09:30:00,237.97,238.37,235.68,235.68,11727.0,237.97,238.37,235.68,235.68,11727.0
2020-07-10 09:35:00,235.62,235.66,234.57,235.55,1407.0,235.62,235.66,234.57,235.55,1407.0
2020-07-10 09:40:00,235.05,235.41,233.59,234.99,1715.0,235.05,235.41,233.59,234.99,1715.0
2020-07-10 09:45:00,234.62,234.62,234.42,234.56,600.0,234.62,234.62,234.42,234.56,600.0
2020-07-10 09:50:00,234.64,236.14,234.64,235.92,3828.0,234.64,236.14,234.64,235.92,3828.0
2020-07-10 09:55:00,236.06,236.25,235.19,235.82,1060.0,236.06,236.25,235.19,235.82,1060.0
2020-07-10 10:00:00,235.47,235.52,234.81,234.81,3179.0,235.47,235.52,234.81,234.81,3179.0
2020-07-10 10:05:00,235.26,236.49,235.12,236.49,3634.0,235.26,236.49,235.12,236.49,3634.0
2020-07-10 10:10:00,236.4,237.04,236.13,236.13,3289.0,236.4,237.04,236.13,236.13,3289.0
2020-07-10 10:15:00,236.28,236.45,235.0,235.26,2801.0,236.28,236.45,235.0,235.26,2801.0
2020-07-10 10:20:00,235.3,235.63,235.0,235.13,2430.0,235.3,235.63,235.0,235.13,2430.0
2020-07-10 10:25:00,235.27,235.67,234.79,234.79,6828.0,235.27,235.67,234.79,234.79,6828.0
2020-07-10 10:30:00,234.78,235.9,234.61,235.07,5131.0,234.78,235.9,234.61,235.07,5131.0
2020-07-10 10:35:00,234.8,234.84,234.12,234.12,1400.0,234.8,234.84,234.12,234.12,1400.0
2020-07-10 10:40:00,234.41,234.91,234.22,234.36,2560.0,234.41,234.91,234.22,234.36,2560.0
2020-07-10 10:45:00,234.38,234.39,233.94,234.0,2032.0,234.38,234.39,233.94,234.0,2032.0
2020-07-10 10:50:00,234.24,234.36,233.76,234.36,2475.0,234.24,234.36,233.76,234.36,2475.0
2020-07-10 10:55:00,234.23,234.62,234.17,234.6,885.0,234.23,234.62,234.17,234.6,885.0
2020-07-10 11:00:00,234.22,234.22,233.41,233.41,1801.0,234.22,234.22,233.41,233.41,1801.0
2020-07-10 11:05:00,233.19,233.58,232.98,233.55,4663.0,233.19,233.58,232.98,233.55,4663.0
2020-07-10 11:10:00,233.63,233.63,232.55,232.56,1918.0,233.63,233.63,232.55,232.56,1918.0
2020-07-10 11:15:00,232.6,233.0,232.51,232.83,1900.0,232.6,233.0,232.51,232.83,1900.0
2020-07-10 11:20:00,232.69,233.03,232.65,232.81,3443.0,232.69,233.03,232.65,232.81,3443.0
2020-07-10 11:25:00,232.78,233.33,232.78,233.16,2000.0,232.78,233.33,232.78,233.16,2000.0
2020-07-10 11:30:00,233.13,233.54,233.13,233.54,1544.0,233.13,233.54,233.13,233.54,1544.0
2020-07-10 11:35:00,233.81,234.07,233.78,234.07,900.0,233.81,234.07,233.78,234.07,900.0
2020-07-10 11:40:00,234.22,234.62,234.22,234.46,1935.0,234.22,234.62,234.22,234.46,1935.0
2020-07-10 11:45:00,234.39,234.39,233.65,233.65,1386.0,234.39,234.39,233.65,233.65,1386.0
2020-07-10 11:50:00,233.61,233.97,233.61,233.97,1500.0,233.61,233.97,233.61,233.97,1500.0
2020-07-10 11:55:00,233.98,234.11,233.4,233.76,1800.0,233.98,234.11,233.4,233.76,1800.0
2020-07-10 12:00:00,233.56,233.88,233.56,233.86,1404.0,233.56,233.88,233.56,233.86,1404.0
2020-07-10 12:05:00,233.73,234.24,233.73,234.05,3400.0,233.73,234.24,233.73,234.05,3400.0
2020-07-10 12:10:00,234.07,234.3,234.04,234.21,1600.0,234.07,234.3,234.04,234.21,1600.0
2020-07-10 12:15:00,234.07,234.3,233.9,234.03,1304.0,234.07,234.3,233.9,234.03,1304.0
2020-07-10 12:20:00,233.79,233.79,233.37,233.37,1290.0,233.79,233.79,233.37,233.37,1290.0
2020-07-10 12:25:00,233.68,233.68,233.1,233.56,1200.0,233.68,233.68,233.1,233.56,1200.0
2020-07-10 12:30:00,233.35,234.0,233.35,233.94,1603.0,233.35,234.0,233.35,233.94,1603.0
2020-07-10 12:35:00,233.9,234.37,233.9,234.18,900.0,233.9,234.37,233.9,234.18,900.0
2020-07-10 12:40:00,234.16,234.58,233.83,234.58,2210.0,234.16,234.58,233.83,234.58,2210.0
2020-07-10 12:45:00,234.58,234.58,234.42,234.57,400.0,234.58,234.58,234.42,234.57,400.0
2020-07-10 12:50:00,234.12,234.12,233.51,233.51,1696.0,234.12,234.12,233.51,233.51,1696.0
2020-07-10 12:55:00,233.3,233.39,233.21,233.24,1200.0,233.3,233.39,233.21,233.24,1200.0
2020-07-10 13:00:00,233.21,233.41,233.21,233.22,643.0,233.21,233.41,233.21,233.22,643.0
2020-07-10 13:05:00,233.35,233.71,233.27,233.49,1207.0,233.35,233.71,233.27,233.49,1207.0
2020-07-10 13:10:00,233.33,234.05,233.15,234.05,1956.0,233.33,234.05,233.15,234.05,1956.0
2020-07-10 13:15:00,234.14,234.15,233.72,233.75,1600.0,234.14,234.15,233.72,233.75,1600.0
2020-07-10 13:20:00,233.98,234.37,233.98,234.37,700.0,233.98,234.37,233.98,234.37,700.0
2020-07-10 13:25:00,234.04,234.4,233.97,234.4,1800.0,234.04,234.4,233.97,234.4,1800.0
2020-07-10 13:30:00,234.23,234.23,233.83,233.83,2299.0,234.23,234.23,233.83,233.83,2299.0
2020-07-10 13:35:00,233.62,233.94,233.56,233.81,1369.0,233.62,233.94,233.56,233.81,1369.0
2020-07-10 13:40:00,233.73,233.74,233.57,233.73,1006.0,233.73,233.74,233.57,233.73,1006.0
2020-07-10 13:45:00,233.74,233.9,233.52,233.64,1036.0,233.74,233.9,233.52,233.64,1036.0
2020-07-10 13:50:00,233.71,233.75,233.61,233.75,1110.0,233.71,233.75,233.61,233.75,1110.0
2020-07-10 13:55:00,233.73,233.73,233.28,233.28,1023.0,233.73,233.73,233.28,233.28,1023.0
2020-07-10 14:00:00,233.53,233.54,233.36,233.36,1132.0,233.53,233.54,233.36,233.36,1132.0
2020-07-10 14:05:00,233.37,233.5,232.5,232.62,2565.0,233.37,233.5,232.5,232.62,2565.0
2020-07-10 14:10:00,232.62,232.62,232.13,232.13,2409.0,232.62,232.62,232.13,232.13,2409.0
2020-07-10 14:15:00,232.17,232.34,231.71,231.71,2336.0,232.17,232.34,231.71,231.71,2336.0
2020-07-10 14:20:00,231.67,231.67,231.12,231.6,1694.0,231.67,231.67,231.12,231.6,1694.0
2020-07-10 14:25:00,231.74,231.75,231.04,231.54,1812.0,231.74,231.75,231.04,231.54,1812.0
2020-07-10 14:30:00,231.31,231.65,231.3,231.58,1561.0,231.31,231.65,231.3,231.58,1561.0
2020-07-10 14:35:00,231.45,231.45,231.01,231.22,1125.0,231.45,231.45,231.01,231.22,1125.0
2020-07-10 14:40:00,231.22,231.47,231.18,231.36,1812.0,231.22,231.47,231.18,231.36,1812.0
2020-07-10 14:45:00,231.6,231.74,231.6,231.69,1414.0,231.6,231.74,231.6,231.69,1414.0
2020-07-10 14:50:00,231.78,231.98,231.7,231.7,731.0,231.78,231.98,231.7,231.7,731.0
2020-07-10 14:55:00,231.63,231.87,231.63,231.83,2213.0,231.63,231.87,231.63,231.83,2213.0
2020-07-10 15:00:00,231.8,231.95,231.65,231.95,2120.0,231.8,231.95,231.65,231.95,2120.0
2020-07-10 15:05:00,232.08,232.59,232.08,232.41,1700.0,232.08,232.59,232.08,232.41,1700.0
2020-07-10 15:10:00,232.5,232.76,232.5,232.71,1852.0,232.5,232.76,232.5,232.71,1852.0
2020-07-10 15:15:00,232.49,232.88,232.41,232.79,2254.0,232.49,232.88,232.41,232.79,2254.0
2020-07-10 15:20:00,232.89,233.04,232.8,232.87,2592.0,232.89,233.04,232.8,232.87,2592.0
2020-07-10 15:25:00,233.15,233.16,232.88,233.03,1120.0,233.15,233.16,232.88,233.03,1120.0
2020-07-10 15:30:00,233.05,233.62,232.8,233.55,9127.0,233.05,233.62,232.8,233.55,9127.0
2020-07-10 15:35:00,233.38,233.62,233.04,233.08,2122.0,233.38,233.62,233.04,233.08,2122.0
2020-07-10 15:40:00,233.26,233.26,232.92,232.92,3010.0,233.26,233.26,232.92,232.92,3010.0
2020-07-10 15:45:00,232.92,233.24,232.66,233.08,5593.0,232.92,233.24,232.66,233.08,5593.0
2020-07-10 15:50:00,233.29,233.89,233.11,233.89,10560.0,233.29,233.89,233.11,233.89,10560.0
2020-07-10 15:55:00,233.86,234.1,233.59,233.59,23048.0,233.86,234.1,233.59,233.59,23048.0
2020-07-13 09:30:00,238.17,240.39,237.32,237.74,15799.0,238.17,240.39,237.32,237.74,15799.0
2020-07-13 09:35:00,237.18,237.18,235.15,235.15,3000.0,237.18,237.18,235.15,235.15,3000.0
2020-07-13 09:40:00,235.75,236.1,234.29,234.29,1700.0,235.75,236.1,234.29,234.29,1700.0
2020-07-13 09:45:00,234.93,235.04,232.94,233.94,2712.0,234.93,235.04,232.94,233.94,2712.0
2020-07-13 09:50:00,233.65,233.67,233.12,233.13,800.0,233.65,233.67,233.12,233.13,800.0
2020-07-13 09:55:00,233.9,235.0,233.5,233.5,4856.0,233.9,235.0,233.5,233.5,4856.0
2020-07-13 10:00:00,233.81,233.97,232.04,232.04,2577.0,233.81,233.97,232.04,232.04,2577.0
2020-07-13 10:05:00,232.07,233.06,232.07,232.73,3357.0,232.07,233.06,232.07,232.73,3357.0
2020-07-13 10:10:00,233.14,233.33,232.52,232.52,3614.0,233.14,233.33,232.52,232.52,3614.0
2020-07-13 10:15:00,232.7,233.13,232.46,232.46,1710.0,232.7,233.13,232.46,232.46,1710.0
2020-07-13 10:20:00,231.76,232.23,231.38,231.8,2100.0,231.76,232.23,231.38,231.8,2100.0
2020-07-13 10:25:00,231.67,232.15,231.16,231.84,2130.0,231.67,232.15,231.16,231.84,2130.0
2020-07-13 10:30:00,231.52,231.61,231.42,231.47,1115.0,231.52,231.61,231.42,231.47,1115.0
2020-07-13 10:35:00,231.66,231.67,230.56,231.26,3512.0,231.66,231.67,230.56,231.26,3512.0
2020-07-13 10:40:00,231.94,232.33,231.94,232.13,1505.0,231.94,232.33,231.94,232.13,1505.0
2020-07-13 10:45:00,231.61,232.34,231.61,232.34,800.0,231.61,232.34,231.61,232.34,800.0
2020-07-13 10:50:00,231.92,232.35,231.92,232.09,1029.0,231.92,232.35,231.92,232.09,1029.0
2020-07-13 10:55:00,231.97,232.46,231.97,232.46,1203.0,231.97,232.46,231.97,232.46,1203.0
2020-07-13 11:00:00,232.47,232.74,232.35,232.74,1100.0,232.47,232.74,232.35,232.74,1100.0
2020-07-13 11:05:00,232.77,232.99,232.41,232.41,1500.0,232.77,232.99,232.41,232.41,1500.0
2020-07-13 11:10:00,232.32,232.32,231.99,232.0,840.0,232.32,232.32,231.99,232.0,840.0
2020-07-13 11:15:00,232.21,232.25,232.03,232.04,600.0,232.21,232.25,232.03,232.04,600.0
2020-07-13 11:20:00,232.0,232.46,231.71,232.31,1100.0,232.0,232.46,231.71,232.31,1100.0
2020-07-13 11:25:00,232.42,232.73,232.18,232.73,1305.0,232.42,232.73,232.18,232.73,1305.0
2020-07-13 11:30:00,232.45,232.55,232.21,232.21,1000.0,232.45,232.55,232.21,232.21,1000.0
2020-07-13 11:35:00,232.21,232.61,232.21,232.36,400.0,232.21,232.61,232.21,232.36,400.0
2020-07-13 11:40:00,232.34,232.44,232.14,232.26,1712.0,232.34,232.44,232.14,232.26,1712.0
2020-07-13 11:45:00,232.27,232.68,232.16,232.42,6777.0,232.27,232.68,232.16,232.42,6777.0
2020-07-13 11:50:00,232.51,232.73,231.92,232.12,1300.0,232.51,232.73,231.92,232.12,1300.0
2020-07-13 11:55:00,232.53,232.87,232.27,232.87,2685.0,232.53,232.87,232.27,232.87,2685.0
2020-07-13 12:00:00,232.67,232.89,232.66,232.89,2267.0,232.67,232.89,232.66,232.89,2267.0
2020-07-13 12:05:00,232.76,232.97,232.64,232.73,1504.0,232.76,232.97,232.64,232.73,1504.0
2020-07-13 12:10:00,232.38,232.58,232.05,232.28,700.0,232.38,232.58,232.05,232.28,700.0
2020-07-13 12:15:00,232.3,232.51,232.14,232.51,700.0,232.3,232.51,232.14,232.51,700.0
2020-07-13 12:20:00,232.49,232.92,232.48,232.86,1905.0,232.49,232.92,232.48,232.86,1905.0
2020-07-13 12:25:00,232.79,232.93,232.62,232.79,501.0,232.79,232.93,232.62,232.79,501.0
2020-07-13 12:30:00,232.95,232.99,232.95,232.99,400.0,232.95,232.99,232.95,232.99,400.0
2020-07-13 12:35:00,232.68,232.69,232.63,232.69,400.0,232.68,232.69,232.63,232.69,400.0
2020-07-13 12:40:00,232.53,232.54,232.4,232.42,500.0,232.53,232.54,232.4,232.42,500.0
2020-07-13 12:45:00,232.27,232.37,231.7,231.7,1257.0,232.27,232.37,231.7,231.7,1257.0
2020-07-13 12:50:00,231.65,231.84,231.25,231.25,900.0,231.65,231.84,231.25,231.25,900.0
2020-07-13 12:55:00,231.43,231.63,231.41,231.52,800.0,231.43,231.63,231.41,231.52,800.0
2020-07-13 13:00:00,231.6,231.65,231.07,231.27,1000.0,231.6,231.65,231.07,231.27,1000.0
2020-07-13 13:05:00,231.01,231.24,230.92,231.13,1100.0,231.01,231.24,230.92,231.13,1100.0
2020-07-13 13:10:00,231.42,231.43,231.21,231.31,700.0,231.42,231.43,231.21,231.31,700.0
2020-07-13 13:15:00,231.16,231.49,231.11,231.47,1212.0,231.16,231.49,231.11,231.47,1212.0
2020-07-13 13:20:00,231.6,231.92,231.6,231.75,400.0,231.6,231.92,231.6,231.75,400.0
2020-07-13 13:25:00,231.82,231.93,231.62,231.62,1123.0,231.82,231.93,231.62,231.62,1123.0
2020-07-13 13:30:00,231.8,231.84,231.43,231.51,2142.0,231.8,231.84,231.43,231.51,2142.0
2020-07-13 13:35:00,231.52,231.71,231.45,231.52,800.0,231.52,231.71,231.45,231.52,800.0
2020-07-13 13:40:00,231.35,231.38,231.1,231.18,1423.0,231.35,231.38,231.1,231.18,1423.0
2020-07-13 13:45:00,231.01,231.01,230.44,230.45,2579.0,231.01,231.01,230.44,230.45,2579.0
2020-07-13 13:50:00,230.62,230.77,230.56,230.56,900.0,230.62,230.77,230.56,230.56,900.0
2020-07-13 13:55:00,230.44,230.61,230.15,230.23,2859.0,230.44,230.61,230.15,230.23,2859.0
2020-07-13 14:00:00,230.05,230.19,228.54,228.6,3986.0,230.05,230.19,228.54,228.6,3986.0
2020-07-13 14:05:00,228.8,229.03,226.46,227.21,2158.0,228.8,229.03,226.46,227.21,2158.0
2020-07-13 14:10:00,227.55,227.6,226.39,227.04,2800.0,227.55,227.6,226.39,227.04,2800.0
2020-07-13 14:15:00,227.12,227.37,227.12,227.26,500.0,227.12,227.37,227.12,227.26,500.0
2020-07-13 14:20:00,227.59,227.59,226.38,226.39,1100.0,227.59,227.59,226.38,226.39,1100.0
2020-07-13 14:25:00,226.24,226.63,224.0,224.56,4024.0,226.24,226.63,224.0,224.56,4024.0
2020-07-13 14:30:00,224.11,224.11,222.54,223.21,4330.0,224.11,224.11,222.54,223.21,4330.0
2020-07-13 14:35:00,222.93,223.35,222.01,223.35,7586.0,222.93,223.35,222.01,223.35,7586.0
2020-07-13 14:40:00,223.64,224.46,223.61,224.08,2010.0,223.64,224.46,223.61,224.08,2010.0
2020-07-13 14:45:00,224.31,225.2,223.63,225.2,1498.0,224.31,225.2,223.63,225.2,1498.0
2020-07-13 14:50:00,225.01,225.41,224.79,225.18,2400.0,225.01,225.41,224.79,225.18,2400.0
2020-07-13 14:55:00,225.16,225.33,224.92,225.2,1405.0,225.16,225.33,224.92,225.2,1405.0
2020-07-13 15:00:00,224.72,224.72,223.04,223.31,2630.0,224.72,224.72,223.04,223.31,2630.0
2020-07-13 15:05:00,223.13,223.26,221.83,222.21,3960.0,223.13,223.26,221.83,222.21,3960.0
2020-07-13 15:10:00,222.04,222.5,221.77,221.82,6759.0,222.04,222.5,221.77,221.82,6759.0
2020-07-13 15:15:00,221.91,222.43,221.21,221.44,7887.0,221.91,222.43,221.21,221.44,7887.0
2020-07-13 15:20:00,221.57,221.57,219.61,219.61,7385.0,221.57,221.57,219.61,219.61,7385.0
2020-07-13 15:25:00,219.65,220.19,218.82,219.78,9167.0,219.65,220.19,218.82,219.78,9167.0
2020-07-13 15:30:00,218.83,219.25,217.0,217.14,6250.0,218.83,219.25,217.0,217.14,6250.0
2020-07-13 15:35:00,216.93,218.87,216.86,216.88,21002.0,216.93,218.87,216.86,216.88,21002.0
2020-07-13 15:40:00,217.23,218.84,216.91,218.39,20778.0,217.23,218.84,216.91,218.39,20778.0
2020-07-13 15:45:00,218.58,218.79,217.29,218.12,15169.0,218.58,218.79,217.29,218.12,15169.0
2020-07-13 15:50:00,218.17,218.37,216.55,217.21,19790.0,218.17,218.37,216.55,217.21,19790.0
2020-07-13 15:55:00,217.13,218.49,217.13,218.0,32389.0,217.13,218.49,217.13,218.0,32389.0
2020-07-14 09:30:00,215.1,216.36,210.3,215.45,21448.0,215.1,216.36,210.3,215.45,21448.0
2020-07-14 09:35:00,215.7,217.34,214.63,216.17,8057.0,215.7,217.34,214.63,216.17,8057.0
2020-07-14 09:40:00,216.83,218.19,216.22,217.5,4650.0,216.83,218.19,216.22,217.5,4650.0
2020-07-14 09:45:00,216.88,216.88,213.87,213.97,6803.0,216.88,216.88,213.87,213.97,6803.0
2020-07-14 09:50:00,214.14,214.18,208.56,209.96,23160.0,214.14,214.18,208.56,209.96,23160.0
2020-07-14 09:55:00,209.62,209.88,208.37,208.91,16667.0,209.62,209.88,208.37,208.91,16667.0
2020-07-14 10:00:00,209.24,209.84,207.51,207.81,24315.0,209.24,209.84,207.51,207.81,24315.0
2020-07-14 10:05:00,207.57,208.39,206.74,207.18,14869.0,207.57,208.39,206.74,207.18,14869.0
2020-07-14 10:10:00,206.84,207.69,205.07,206.41,20033.0,206.84,207.69,205.07,206.41,20033.0
2020-07-14 10:15:00,206.06,207.76,205.52,205.53,16000.0,206.06,207.76,205.52,205.53,16000.0
2020-07-14 10:20:00,206.09,208.22,205.55,207.11,21991.0,206.09,208.22,205.55,207.11,21991.0
2020-07-14 10:25:00,206.52,208.43,206.36,208.43,6500.0,206.52,208.43,206.36,208.43,6500.0
2020-07-14 10:30:00,209.12,210.35,209.12,210.12,8017.0,209.12,210.35,209.12,210.12,8017.0
2020-07-14 10:35:00,210.78,210.89,208.92,208.92,3657.0,210.78,210.89,208.92,208.92,3657.0
2020-07-14 10:40:00,209.22,210.28,209.21,209.8,2073.0,209.22,210.28,209.21,209.8,2073.0
2020-07-14 10:45:00,209.81,210.86,209.81,210.65,7927.0,209.81,210.86,209.81,210.65,7927.0
2020-07-14 10:50:00,210.48,212.0,210.3,211.95,3700.0,210.48,212.0,210.3,211.95,3700.0
2020-07-14 10:55:00,211.99,212.02,210.07,210.18,5068.0,211.99,212.02,210.07,210.18,5068.0
2020-07-14 11:00:00,210.05,210.52,209.48,209.69,7129.0,210.05,210.52,209.48,209.69,7129.0
2020-07-14 11:05:00,208.99,209.03,208.09,208.46,2187.0,208.99,209.03,208.09,208.46,2187.0
2020-07-14 11:10:00,208.14,209.51,208.13,208.93,3917.0,208.14,209.51,208.13,208.93,3917.0
2020-07-14 11:15:00,208.46,208.93,207.51,208.64,5094.0,208.46,208.93,207.51,208.64,5094.0
2020-07-14 11:20:00,208.5,208.55,208.01,208.42,2300.0,208.5,208.55,208.01,208.42,2300.0
2020-07-14 11:25:00,208.06,208.13,207.31,208.05,6181.0,208.06,208.13,207.31,208.05,6181.0
2020-07-14 11:30:00,207.64,208.74,207.27,208.63,4906.0,207.64,208.74,207.27,208.63,4906.0
2020-07-14 11:35:00,208.53,209.26,208.33,209.21,11739.0,208.53,209.26,208.33,209.21,11739.0
2020-07-14 11:40:00,209.0,210.11,208.88,209.67,10370.0,209.0,210.11,208.88,209.67,10370.0
2020-07-14 11:45:00,209.89,210.09,209.2,209.9,3400.0,209.89,210.09,209.2,209.9,3400.0
2020-07-14 11:50:00,210.02,210.17,209.53,209.53,1800.0,210.02,210.17,209.53,209.53,1800.0
2020-07-14 11:55:00,208.91,208.91,208.39,208.47,3871.0,208.91,208.91,208.39,208.47,3871.0
2020-07-14 12:00:00,208.47,208.82,207.77,208.82,7879.0,208.47,208.82,207.77,208.82,7879.0
2020-07-14 12:05:00,208.94,209.35,208.68,208.9,12461.0,208.94,209.35,208.68,208.9,12461.0
2020-07-14 12:10:00,208.87,209.27,208.59,209.06,4043.0,208.87,209.27,208.59,209.06,4043.0
2020-07-14 12:15:00,208.85,210.71,208.84,210.63,3701.0,208.85,210.71,208.84,210.63,3701.0
2020-07-14 12:20:00,210.42,210.51,210.04,210.08,2057.0,210.42,210.51,210.04,210.08,2057.0
2020-07-14 12:25:00,210.08,210.15,209.86,209.97,3177.0,210.08,210.15,209.86,209.97,3177.0
2020-07-14 12:30:00,210.17,210.37,210.0,210.16,1432.0,210.17,210.37,210.0,210.16,1432.0
2020-07-14 12:35:00,210.0,210.0,210.0,210.0,175.0,210.0,210.0,210.0,210.0,175.0
2020-07-14 12:40:00,210.16,210.16,209.73,209.73,900.0,210.16,210.16,209.73,209.73,900.0
2020-07-14 12:45:00,209.75,210.28,209.75,210.28,593.0,209.75,210.28,209.75,210.28,593.0
2020-07-14 12:50:00,209.77,209.77,209.21,209.21,1700.0,209.77,209.77,209.21,209.21,1700.0
2020-07-14 12:55:00,209.13,209.13,208.44,208.44,4420.0,209.13,209.13,208.44,208.44,4420.0
2020-07-14 13:00:00,208.56,208.56,207.53,207.62,2000.0,208.56,208.56,207.53,207.62,2000.0
2020-07-14 13:05:00,207.83,208.32,207.58,207.93,4741.0,207.83,208.32,207.58,207.93,4741.0
2020-07-14 13:10:00,208.13,208.93,208.12,208.92,3849.0,208.13,208.93,208.12,208.92,3849.0
2020-07-14 13:15:00,209.01,209.24,208.67,208.9,3594.0,209.01,209.24,208.67,208.9,3594.0
2020-07-14 13:20:00,208.9,209.65,208.83,209.39,6890.0,208.9,209.65,208.83,209.39,6890.0
2020-07-14 13:25:00,209.48,209.85,209.31,209.55,8345.0,209.48,209.85,209.31,209.55,8345.0
2020-07-14 13:30:00,209.81,209.93,209.43,209.5,3540.0,209.81,209.93,209.43,209.5,3540.0
2020-07-14 13:35:00,209.48,210.2,209.48,210.2,2230.0,209.48,210.2,209.48,210.2,2230.0
2020-07-14 13:40:00,210.02,210.44,209.84,210.44,951.0,210.02,210.44,209.84,210.44,951.0
2020-07-14 13:45:00,210.58,210.85,210.19,210.24,18542.0,210.58,210.85,210.19,210.24,18542.0
2020-07-14 13:50:00,210.27,211.33,210.17,211.08,9792.0,210.27,211.33,210.17,211.08,9792.0
2020-07-14 13:55:00,211.17,211.43,210.28,210.68,4123.0,211.17,211.43,210.28,210.68,4123.0
2020-07-14 14:00:00,210.59,211.64,210.45,210.93,3010.0,210.59,211.64,210.45,210.93,3010.0
2020-07-14 14:05:00,211.39,211.54,210.94,211.29,3732.0,211.39,211.54,210.94,211.29,3732.0
2020-07-14 14:10:00,211.5,211.66,211.2,211.48,2200.0,211.5,211.66,211.2,211.48,2200.0
2020-07-14 14:15:00,211.49,211.86,211.48,211.7,2500.0,211.49,211.86,211.48,211.7,2500.0
2020-07-14 14:20:00,211.78,212.12,211.7,212.06,1300.0,211.78,212.12,211.7,212.06,1300.0
2020-07-14 14:25:00,212.26,212.26,211.73,212.03,3293.0,212.26,212.26,211.73,212.03,3293.0
2020-07-14 14:30:00,212.49,212.58,212.14,212.14,1723.0,212.49,212.58,212.14,212.14,1723.0
2020-07-14 14:35:00,212.1,212.15,211.15,211.15,3002.0,212.1,212.15,211.15,211.15,3002.0
2020-07-14 14:40:00,211.26,211.42,210.7,211.42,4401.0,211.26,211.42,210.7,211.42,4401.0
2020-07-14 14:45:00,211.38,211.69,210.66,210.66,3850.0,211.38,211.69,210.66,210.66,3850.0
2020-07-14 14:50:00,210.51,210.86,210.37,210.7,3627.0,210.51,210.86,210.37,210.7,3627.0
2020-07-14 14:55:00,210.67,211.02,210.42,210.68,4686.0,210.67,211.02,210.42,210.68,4686.0
2020-07-14 15:00:00,210.65,210.7,209.93,209.95,5058.0,210.65,210.7,209.93,209.95,5058.0
2020-07-14 15:05:00,209.97,210.01,209.2,209.2,10030.0,209.97,210.01,209.2,209.2,10030.0
2020-07-14 15:10:00,209.23,209.43,208.97,209.27,8289.0,209.23,209.43,208.97,209.27,8289.0
2020-07-14 15:15:00,209.31,209.57,208.9,209.48,5419.0,209.31,209.57,208.9,209.48,5419.0
2020-07-14 15:20:00,209.59,210.15,209.37,210.06,18190.0,209.59,210.15,209.37,210.06,18190.0
2020-07-14 15:25:00,209.99,210.52,208.85,209.32,8146.0,209.99,210.52,208.85,209.32,8146.0
2020-07-14 15:30:00,209.13,210.2,209.12,210.09,8890.0,209.13,210.2,209.12,210.09,8890.0
2020-07-14 15:35:00,209.97,210.38,209.54,210.37,12031.0,209.97,210.38,209.54,210.37,12031.0
2020-07-14 15:40:00,210.31,210.45,210.07,210.3,11767.0,210.31,210.45,210.07,210.3,11767.0
2020-07-14 15:45:00,210.42,210.6,210.13,210.49,12303.0,210.42,210.6,210.13,210.49,12303.0
2020-07-14 15:50:00,210.92,211.53,210.75,211.32,30351.0,210.92,211.53,210.75,211.32,30351.0
2020-07-14 15:55:00,211.25,212.51,211.22,211.73,45115.0,211.25,212.51,211.22,211.73,45115.0
2020-07-15 09:30:00,214.14,215.54,213.56,213.91,13201.0,214.14,215.54,213.56,213.91,13201.0
2020-07-15 09:35:00,214.43,214.43,212.34,213.56,6397.0,214.43,214.43,212.34,213.56,6397.0
2020-07-15 09:40:00,213.77,215.94,213.45,215.52,3900.0,213.77,215.94,213.45,215.52,3900.0
2020-07-15 09:45:00,215.52,215.52,214.47,215.24,3365.0,215.52,215.52,214.47,215.24,3365.0
2020-07-15 09:50:00,215.26,215.34,213.94,213.94,2944.0,215.26,215.34,213.94,213.94,2944.0
2020-07-15 09:55:00,214.44,214.68,212.29,213.25,4080.0,214.44,214.68,212.29,213.25,4080.0
2020-07-15 10:00:00,213.22,214.43,213.22,213.75,2088.0,213.22,214.43,213.22,213.75,2088.0
2020-07-15 10:05:00,214.01,215.27,214.01,214.52,3175.0,214.01,215.27,214.01,214.52,3175.0
2020-07-15 10:10:00,214.54,214.57,213.83,214.57,600.0,214.54,214.57,213.83,214.57,600.0
2020-07-15 10:15:00,213.92,215.17,213.87,215.17,1831.0,213.92,215.17,213.87,215.17,1831.0
2020-07-15 10:20:00,215.25,215.95,215.25,215.52,1666.0,215.25,215.95,215.25,215.52,1666.0
2020-07-15 10:25:00,214.86,215.39,214.34,214.5,1800.0,214.86,215.39,214.34,214.5,1800.0
2020-07-15 10:30:00,214.8,215.48,214.79,215.08,1300.0,214.8,215.48,214.79,215.08,1300.0
2020-07-15 10:35:00,215.16,215.75,214.93,214.93,1033.0,215.16,215.75,214.93,214.93,1033.0
2020-07-15 10:40:00,215.05,215.63,215.04,215.45,1666.0,215.05,215.63,215.04,215.45,1666.0
2020-07-15 10:45:00,215.52,216.33,215.22,216.33,1975.0,215.52,216.33,215.22,216.33,1975.0
2020-07-15 10:50:00,215.73,216.32,215.72,216.2,928.0,215.73,216.32,215.72,216.2,928.0
2020-07-15 10:55:00,215.33,215.94,214.55,214.55,800.0,215.33,215.94,214.55,214.55,800.0
2020-07-15 11:00:00,215.04,215.05,213.9,213.9,1629.0,215.04,215.05,213.9,213.9,1629.0
2020-07-15 11:05:00,213.35,214.27,213.29,214.27,1700.0,213.35,214.27,213.29,214.27,1700.0
2020-07-15 11:10:00,214.13,214.7,214.12,214.37,1998.0,214.13,214.7,214.12,214.37,1998.0
2020-07-15 11:15:00,214.59,214.59,214.0,214.04,1500.0,214.59,214.59,214.0,214.04,1500.0
2020-07-15 11:20:00,213.8,214.46,213.54,213.76,2093.0,213.8,214.46,213.54,213.76,2093.0
2020-07-15 11:25:00,213.74,214.04,213.36,213.88,2159.0,213.74,214.04,213.36,213.88,2159.0
2020-07-15 11:30:00,213.87,213.95,213.33,213.44,1100.0,213.87,213.95,213.33,213.44,1100.0
2020-07-15 11:35:00,213.28,213.56,213.11,213.11,1600.0,213.28,213.56,213.11,213.11,1600.0
2020-07-15 11:40:00,212.7,213.16,212.7,213.13,2914.0,212.7,213.16,212.7,213.13,2914.0
2020-07-15 11:45:00,213.12,213.38,212.58,212.62,2500.0,213.12,213.38,212.58,212.62,2500.0
2020-07-15 11:50:00,212.91,213.16,212.9,213.16,900.0,212.91,213.16,212.9,213.16,900.0
2020-07-15 11:55:00,213.14,213.14,212.37,212.37,3300.0,213.14,213.14,212.37,212.37,3300.0
2020-07-15 12:00:00,212.5,212.9,211.66,212.48,3049.0,212.5,212.9,211.66,212.48,3049.0
2020-07-15 12:05:00,212.73,213.19,212.72,212.87,1008.0,212.73,213.19,212.72,212.87,1008.0
2020-07-15 12:10:00,212.74,212.87,212.51,212.76,2000.0,212.74,212.87,212.51,212.76,2000.0
2020-07-15 12:15:00,212.83,213.2,212.69,213.19,3698.0,212.83,213.2,212.69,213.19,3698.0
2020-07-15 12:20:00,213.13,213.41,212.58,212.59,2000.0,213.13,213.41,212.58,212.59,2000.0
2020-07-15 12:25:00,212.82,213.66,212.82,213.66,700.0,212.82,213.66,212.82,213.66,700.0
2020-07-15 12:30:00,213.66,213.95,213.0,213.48,1791.0,213.66,213.95,213.0,213.48,1791.0
2020-07-15 12:35:00,213.41,213.78,213.41,213.5,2300.0,213.41,213.78,213.41,213.5,2300.0
2020-07-15 12:40:00,213.45,213.75,213.45,213.73,1585.0,213.45,213.75,213.45,213.73,1585.0
2020-07-15 12:45:00,213.72,214.3,213.71,214.22,2403.0,213.72,214.3,213.71,214.22,2403.0
2020-07-15 12:50:00,214.23,214.23,214.23,214.23,100.0,214.23,214.23,214.23,214.23,100.0
2020-07-15 12:55:00,214.43,214.78,214.43,214.47,1127.0,214.43,214.78,214.43,214.47,1127.0
2020-07-15 13:00:00,214.26,214.26,213.83,213.83,14010.0,214.26,214.26,213.83,213.83,14010.0
2020-07-15 13:05:00,213.5,213.64,213.2,213.49,3294.0,213.5,213.64,213.2,213.49,3294.0
2020-07-15 13:10:00,213.92,213.92,213.67,213.84,1175.0,213.92,213.92,213.67,213.84,1175.0
2020-07-15 13:15:00,214.0,214.19,213.64,213.68,3007.0,214.0,214.19,213.64,213.68,3007.0
2020-07-15 13:20:00,213.42,213.48,212.84,213.02,1800.0,213.42,213.48,212.84,213.02,1800.0
2020-07-15 13:25:00,212.79,212.79,212.26,212.68,2678.0,212.79,212.79,212.26,212.68,2678.0
2020-07-15 13:30:00,212.6,212.68,212.42,212.68,500.0,212.6,212.68,212.42,212.68,500.0
2020-07-15 13:35:00,212.69,212.83,212.69,212.83,1180.0,212.69,212.83,212.69,212.83,1180.0
2020-07-15 13:40:00,212.68,213.19,212.68,213.03,1521.0,212.68,213.19,212.68,213.03,1521.0
2020-07-15 13:45:00,213.52,213.61,213.45,213.61,701.0,213.52,213.61,213.45,213.61,701.0
2020-07-15 13:50:00,213.67,213.78,213.53,213.65,800.0,213.67,213.78,213.53,213.65,800.0
2020-07-15 13:55:00,213.64,213.64,213.18,213.21,2373.0,213.64,213.64,213.18,213.21,2373.0
2020-07-15 14:00:00,213.23,214.49,213.2,214.49,800.0,213.23,214.49,213.2,214.49,800.0
2020-07-15 14:05:00,214.2,214.76,213.81,213.81,1812.0,214.2,214.76,213.81,213.81,1812.0
2020-07-15 14:10:00,214.33,214.33,214.19,214.31,600.0,214.33,214.33,214.19,214.31,600.0
2020-07-15 14:15:00,214.3,214.51,214.11,214.29,3100.0,214.3,214.51,214.11,214.29,3100.0
2020-07-15 14:20:00,214.28,214.48,214.12,214.46,1700.0,214.28,214.48,214.12,214.46,1700.0
2020-07-15 14:25:00,214.61,214.61,214.14,214.28,2901.0,214.61,214.61,214.14,214.28,2901.0
2020-07-15 14:30:00,214.55,215.1,214.55,214.71,2177.0,214.55,215.1,214.55,214.71,2177.0
2020-07-15 14:35:00,214.66,214.81,214.45,214.66,3018.0,214.66,214.81,214.45,214.66,3018.0
2020-07-15 14:40:00,214.68,214.68,214.3,214.4,2700.0,214.68,214.68,214.3,214.4,2700.0
2020-07-15 14:45:00,214.49,214.77,214.47,214.64,700.0,214.49,214.77,214.47,214.64,700.0
2020-07-15 14:50:00,214.51,214.52,213.81,213.95,1947.0,214.51,214.52,213.81,213.95,1947.0
2020-07-15 14:55:00,213.84,214.47,213.84,214.37,1957.0,213.84,214.47,213.84,214.37,1957.0
2020-07-15 15:00:00,214.22,214.52,214.13,214.13,2900.0,214.22,214.52,214.13,214.13,2900.0
2020-07-15 15:05:00,213.92,213.97,213.66,213.67,2252.0,213.92,213.97,213.66,213.67,2252.0
2020-07-15 15:10:00,213.74,213.9,213.61,213.61,2079.0,213.74,213.9,213.61,213.61,2079.0
2020-07-15 15:15:00,213.61,213.8,213.22,213.68,20309.0,213.61,213.8,213.22,213.68,20309.0
2020-07-15 15:20:00,213.68,214.2,213.64,214.2,5350.0,213.68,214.2,213.64,214.2,5350.0
2020-07-15 15:25:00,214.14,215.11,213.98,215.09,2163.0,214.14,215.11,213.98,215.09,2163.0
2020-07-15 15:30:00,215.11,215.61,215.09,215.5,1732.0,215.11,215.61,215.09,215.5,1732.0
2020-07-15 15:35:00,215.2,215.3,214.97,215.04,2490.0,215.2,215.3,214.97,215.04,2490.0
2020-07-15 15:40:00,214.86,215.18,214.67,215.02,5314.0,214.86,215.18,214.67,215.02,5314.0
2020-07-15 15:45:00,215.16,215.32,215.03,215.18,17262.0,215.16,215.32,215.03,215.18,17262.0
2020-07-15 15:50:00,215.08,215.98,214.78,215.85,27241.0,215.08,215.98,214.78,215.85,27241.0
2020-07-15 15:55:00,215.9,216.36,215.83,216.24,26113.0,215.9,216.36,215.83,216.24,26113.0
2020-07-16 09:30:00,215.82,216.75,214.95,215.75,14820.0,215.82,216.75,214.95,215.75,14820.0
2020-07-16 09:35:00,215.48,216.99,215.19,216.69,9204.0,215.48,216.99,215.19,216.69,9204.0
2020-07-16 09:40:00,216.71,216.92,214.74,215.08,2277.0,216.71,216.92,214.74,215.08,2277.0
2020-07-16 09:45:00,214.72,214.95,213.58,214.07,1563.0,214.72,214.95,213.58,214.07,1563.0
2020-07-16 09:50:00,214.53,215.34,214.46,215.34,1100.0,214.53,215.34,214.46,215.34,1100.0
2020-07-16 09:55:00,214.51,214.96,214.45,214.45,1443.0,214.51,214.96,214.45,214.45,1443.0
2020-07-16 10:00:00,213.51,213.74,212.12,212.12,2000.0,213.51,213.74,212.12,212.12,2000.0
2020-07-16 10:05:00,212.85,213.74,212.71,213.54,2928.0,212.85,213.74,212.71,213.54,2928.0
2020-07-16 10:10:00,213.84,213.87,213.31,213.77,1832.0,213.84,213.87,213.31,213.77,1832.0
2020-07-16 10:15:00,213.95,214.48,213.69,214.48,1425.0,213.95,214.48,213.69,214.48,1425.0
2020-07-16 10:20:00,214.22,214.27,213.22,213.22,2300.0,214.22,214.27,213.22,213.22,2300.0
2020-07-16 10:25:00,213.63,213.63,212.92,213.61,1518.0,213.63,213.63,212.92,213.61,1518.0
2020-07-16 10:30:00,213.69,214.2,213.0,213.79,8294.0,213.69,214.2,213.0,213.79,8294.0
2020-07-16 10:35:00,213.45,213.99,213.45,213.58,2450.0,213.45,213.99,213.45,213.58,2450.0
2020-07-16 10:40:00,213.64,214.5,213.63,213.76,1500.0,213.64,214.5,213.63,213.76,1500.0
2020-07-16 10:45:00,214.26,214.27,213.25,213.77,2886.0,214.26,214.27,213.25,213.77,2886.0
2020-07-16 10:50:00,213.31,213.57,213.31,213.41,300.0,213.31,213.57,213.31,213.41,300.0
2020-07-16 10:55:00,213.5,213.65,212.33,212.57,2100.0,213.5,213.65,212.33,212.57,2100.0
2020-07-16 11:00:00,212.0,212.81,211.87,211.9,4039.0,212.0,212.81,211.87,211.9,4039.0
2020-07-16 11:05:00,212.08,212.09,211.79,211.79,1406.0,212.08,212.09,211.79,211.79,1406.0
2020-07-16 11:10:00,211.56,211.84,210.96,210.96,2101.0,211.56,211.84,210.96,210.96,2101.0
2020-07-16 11:15:00,210.71,210.74,210.53,210.72,1015.0,210.71,210.74,210.53,210.72,1015.0
2020-07-16 11:20:00,211.3,211.3,210.68,210.69,2926.0,211.3,211.3,210.68,210.69,2926.0
2020-07-16 11:25:00,210.86,211.63,210.86,211.26,1922.0,210.86,211.63,210.86,211.26,1922.0
2020-07-16 11:30:00,210.99,211.72,210.99,211.72,2596.0,210.99,211.72,210.99,211.72,2596.0
2020-07-16 11:35:00,211.61,212.42,211.61,212.3,3605.0,211.61,212.42,211.61,212.3,3605.0
2020-07-16 11:40:00,212.34,212.53,212.01,212.13,1200.0,212.34,212.53,212.01,212.13,1200.0
2020-07-16 11:45:00,212.13,212.2,211.88,211.98,1800.0,212.13,212.2,211.88,211.98,1800.0
2020-07-16 11:50:00,211.97,212.03,211.81,211.95,1500.0,211.97,212.03,211.81,211.95,1500.0
2020-07-16 11:55:00,212.17,212.5,212.07,212.5,1450.0,212.17,212.5,212.07,212.5,1450.0
2020-07-16 12:00:00,212.67,212.77,212.18,212.24,1100.0,212.67,212.77,212.18,212.24,1100.0
2020-07-16 12:05:00,212.45,212.47,212.44,212.47,300.0,212.45,212.47,212.44,212.47,300.0
2020-07-16 12:10:00,212.12,212.89,212.09,212.89,900.0,212.12,212.89,212.09,212.89,900.0
2020-07-16 12:15:00,212.49,212.57,212.16,212.16,900.0,212.49,212.57,212.16,212.16,900.0
2020-07-16 12:20:00,212.08,212.13,211.86,211.92,2569.0,212.08,212.13,211.86,211.92,2569.0
2020-07-16 12:25:00,211.92,211.92,211.42,211.42,500.0,211.92,211.92,211.42,211.42,500.0
2020-07-16 12:30:00,211.33,212.22,211.33,212.22,1121.0,211.33,212.22,211.33,212.22,1121.0
2020-07-16 12:35:00,212.2,212.25,211.92,212.16,1178.0,212.2,212.25,211.92,212.16,1178.0
2020-07-16 12:40:00,212.17,212.47,212.12,212.47,1100.0,212.17,212.47,212.12,212.47,1100.0
2020-07-16 12:45:00,212.64,212.64,212.29,212.6,600.0,212.64,212.64,212.29,212.6,600.0
2020-07-16 12:50:00,212.47,212.96,212.45,212.49,1740.0,212.47,212.96,212.45,212.49,1740.0
2020-07-16 12:55:00,212.96,213.12,212.8,213.12,1351.0,212.96,213.12,212.8,213.12,1351.0
2020-07-16 13:00:00,212.84,213.22,212.84,213.07,600.0,212.84,213.22,212.84,213.07,600.0
2020-07-16 13:05:00,213.21,213.22,213.06,213.22,810.0,213.21,213.22,213.06,213.22,810.0
2020-07-16 13:10:00,213.57,213.92,213.57,213.92,400.0,213.57,213.92,213.57,213.92,400.0
2020-07-16 13:15:00,213.84,214.09,213.71,213.71,2356.0,213.84,214.09,213.71,213.71,2356.0
2020-07-16 13:20:00,213.48,213.66,213.48,213.63,400.0,213.48,213.66,213.48,213.63,400.0
2020-07-16 13:25:00,213.62,214.07,213.62,214.06,800.0,213.62,214.07,213.62,214.06,800.0
2020-07-16 13:30:00,214.09,214.09,213.83,214.07,600.0,214.09,214.09,213.83,214.07,600.0
2020-07-16 13:35:00,213.87,213.87,213.7,213.7,200.0,213.87,213.87,213.7,213.7,200.0
2020-07-16 13:40:00,213.77,214.1,213.73,214.1,1000.0,213.77,214.1,213.73,214.1,1000.0
2020-07-16 13:45:00,213.96,214.36,213.96,214.36,300.0,213.96,214.36,213.96,214.36,300.0
2020-07-16 13:50:00,214.35,214.7,214.35,214.5,404.0,214.35,214.7,214.35,214.5,404.0
2020-07-16 13:55:00,214.51,214.69,214.49,214.49,400.0,214.51,214.69,214.49,214.49,400.0
2020-07-16 14:00:00,214.55,216.13,214.55,216.13,7016.0,214.55,216.13,214.55,216.13,7016.0
2020-07-16 14:05:00,216.13,217.53,216.11,217.12,9506.0,216.13,217.53,216.11,217.12,9506.0
2020-07-16 14:10:00,217.28,218.39,216.89,218.39,8194.0,217.28,218.39,216.89,218.39,8194.0
2020-07-16 14:15:00,218.39,218.43,217.39,218.22,9018.0,218.39,218.43,217.39,218.22,9018.0
2020-07-16 14:20:00,218.23,218.23,217.67,217.82,4600.0,218.23,218.23,217.67,217.82,4600.0
2020-07-16 14:25:00,217.48,217.48,216.72,216.9,3944.0,217.48,217.48,216.72,216.9,3944.0
2020-07-16 14:30:00,217.02,217.02,216.5,216.65,3146.0,217.02,217.02,216.5,216.65,3146.0
2020-07-16 14:35:00,216.22,217.51,216.22,217.39,2400.0,216.22,217.51,216.22,217.39,2400.0
2020-07-16 14:40:00,217.88,217.88,217.24,217.24,1660.0,217.88,217.88,217.24,217.24,1660.0
2020-07-16 14:45:00,217.0,217.37,215.99,216.31,2845.0,217.0,217.37,215.99,216.31,2845.0
2020-07-16 14:50:00,216.04,216.74,216.04,216.48,2346.0,216.04,216.74,216.04,216.48,2346.0
2020-07-16 14:55:00,216.47,216.53,215.8,216.0,2305.0,216.47,216.53,215.8,216.0,2305.0
2020-07-16 15:00:00,215.79,215.99,215.02,215.48,2833.0,215.79,215.99,215.02,215.48,2833.0
2020-07-16 15:05:00,215.2,216.04,215.2,215.91,1802.0,215.2,216.04,215.2,215.91,1802.0
2020-07-16 15:10:00,215.48,215.68,214.62,215.0,1200.0,215.48,215.68,214.62,215.0,1200.0
2020-07-16 15:15:00,214.71,215.3,214.71,215.29,1901.0,214.71,215.3,214.71,215.29,1901.0
2020-07-16 15:20:00,215.3,215.52,215.17,215.52,2700.0,215.3,215.52,215.17,215.52,2700.0
2020-07-16 15:25:00,215.41,216.19,215.3,216.19,2835.0,215.41,216.19,215.3,216.19,2835.0
2020-07-16 15:30:00,215.84,216.3,215.78,216.08,4058.0,215.84,216.3,215.78,216.08,4058.0
2020-07-16 15:35:00,216.03,216.49,215.79,216.3,3705.0,216.03,216.49,215.79,216.3,3705.0
2020-07-16 15:40:00,216.05,216.22,215.52,215.7,6180.0,216.05,216.22,215.52,215.7,6180.0
2020-07-16 15:45:00,215.82,216.03,215.17,215.17,6198.0,215.82,216.03,215.17,215.17,6198.0
2020-07-16 15:50:00,215.02,215.67,214.9,215.62,7730.0,215.02,215.67,214.9,215.62,7730.0
2020-07-16 15:55:00,215.59,215.63,214.81,215.01,23989.0,215.59,215.63,214.81,215.01,23989.0
2020-07-17 09:30:00,217.23,219.67,217.23,219.67,6638.0,217.23,219.67,217.23,219.67,6638.0
2020-07-17 09:35:00,219.08,220.18,218.28,219.46,4158.0,219.08,220.18,218.28,219.46,4158.0
2020-07-17 09:40:00,219.03,219.03,216.33,216.75,4067.0,219.03,219.03,216.33,216.75,4067.0
2020-07-17 09:45:00,216.78,216.91,215.44,215.44,1900.0,216.78,216.91,215.44,215.44,1900.0
2020-07-17 09:50:00,215.06,216.03,215.02,215.04,1900.0,215.06,216.03,215.02,215.04,1900.0
2020-07-17 09:55:00,215.04,215.95,214.77,215.77,900.0,215.04,215.95,214.77,215.77,900.0
2020-07-17 10:00:00,215.68,216.26,215.14,215.58,1600.0,215.68,216.26,215.14,215.58,1600.0
2020-07-17 10:05:00,216.04,216.57,215.95,216.51,2405.0,216.04,216.57,215.95,216.51,2405.0
2020-07-17 10:10:00,216.35,216.93,216.14,216.89,2238.0,216.35,216.93,216.14,216.89,2238.0
2020-07-17 10:15:00,216.5,216.96,216.46,216.81,2625.0,216.5,216.96,216.46,216.81,2625.0
2020-07-17 10:20:00,216.97,217.18,216.78,217.14,650.0,216.97,217.18,216.78,217.14,650.0
2020-07-17 10:25:00,216.57,217.01,215.62,215.62,2400.0,216.57,217.01,215.62,215.62,2400.0
2020-07-17 10:30:00,215.31,215.79,215.23,215.79,410.0,215.31,215.79,215.23,215.79,410.0
2020-07-17 10:35:00,215.77,215.77,215.51,215.76,400.0,215.77,215.77,215.51,215.76,400.0
2020-07-17 10:40:00,215.36,215.58,215.05,215.37,2400.0,215.36,215.58,215.05,215.37,2400.0
2020-07-17 10:45:00,215.05,215.1,214.73,215.08,900.0,215.05,215.1,214.73,215.08,900.0
2020-07-17 10:50:00,215.49,215.82,215.41,215.82,2203.0,215.49,215.82,215.41,215.82,2203.0
2020-07-17 10:55:00,215.78,216.24,215.77,216.24,3050.0,215.78,216.24,215.77,216.24,3050.0
2020-07-17 11:00:00,216.24,216.24,216.24,216.24,0.0,216.24,216.24,216.24,216.24,0.0
2020-07-17 11:05:00,216.66,217.36,216.5,217.36,2300.0,216.66,217.36,216.5,217.36,2300.0
2020-07-17 11:10:00,217.83,218.05,217.65,218.04,1441.0,217.83,218.05,217.65,218.04,1441.0
2020-07-17 11:15:00,218.04,219.12,218.04,218.92,1400.0,218.04,219.12,218.04,218.92,1400.0
2020-07-17 11:20:00,218.65,218.77,218.46,218.48,1867.0,218.65,218.77,218.46,218.48,1867.0
2020-07-17 11:25:00,218.44,218.78,218.13,218.78,3310.0,218.44,218.78,218.13,218.78,3310.0
2020-07-17 11:30:00,218.63,219.0,218.63,219.0,3100.0,218.63,219.0,218.63,219.0,3100.0
2020-07-17 11:35:00,218.68,218.68,218.35,218.36,1602.0,218.68,218.68,218.35,218.36,1602.0
2020-07-17 11:40:00,218.35,218.64,218.07,218.07,1000.0,218.35,218.64,218.07,218.07,1000.0
2020-07-17 11:45:00,218.05,218.37,218.05,218.28,800.0,218.05,218.37,218.05,218.28,800.0
2020-07-17 11:50:00,218.27,218.65,218.18,218.65,1228.0,218.27,218.65,218.18,218.65,1228.0
2020-07-17 11:55:00,218.97,218.97,218.53,218.97,1900.0,218.97,218.97,218.53,218.97,1900.0
2020-07-17 12:00:00,218.78,219.04,218.62,219.04,2803.0,218.78,219.04,218.62,219.04,2803.0
2020-07-17 12:05:00,219.09,219.34,218.99,219.34,1028.0,219.09,219.34,218.99,219.34,1028.0
2020-07-17 12:10:00,219.26,219.31,219.0,219.12,1185.0,219.26,219.31,219.0,219.12,1185.0
2020-07-17 12:15:00,219.24,219.24,218.99,218.99,400.0,219.24,219.24,218.99,218.99,400.0
2020-07-17 12:20:00,218.95,219.13,218.81,219.13,3000.0,218.95,219.13,218.81,219.13,3000.0
2020-07-17 12:25:00,219.12,219.23,219.1,219.1,400.0,219.12,219.23,219.1,219.1,400.0
2020-07-17 12:30:00,219.24,219.5,218.76,218.76,2329.0,219.24,219.5,218.76,218.76,2329.0
2020-07-17 12:35:00,218.8,218.8,218.78,218.78,292.0,218.8,218.8,218.78,218.78,292.0
2020-07-17 12:40:00,218.56,218.87,218.56,218.87,500.0,218.56,218.87,218.56,218.87,500.0
2020-07-17 12:45:00,218.88,218.99,218.88,218.99,936.0,218.88,218.99,218.88,218.99,936.0
2020-07-17 12:50:00,219.28,219.28,218.87,218.87,600.0,219.28,219.28,218.87,218.87,600.0
2020-07-17 12:55:00,218.88,218.94,218.7,218.74,1000.0,218.88,218.94,218.7,218.74,1000.0
2020-07-17 13:00:00,218.73,218.73,218.34,218.36,500.0,218.73,218.73,218.34,218.36,500.0
2020-07-17 13:05:00,218.44,218.75,218.44,218.73,600.0,218.44,218.75,218.44,218.73,600.0
2020-07-17 13:10:00,218.48,218.65,218.44,218.48,1300.0,218.48,218.65,218.44,218.48,1300.0
2020-07-17 13:15:00,218.35,218.54,217.97,218.14,1310.0,218.35,218.54,217.97,218.14,1310.0
2020-07-17 13:20:00,218.0,218.49,218.0,218.49,800.0,218.0,218.49,218.0,218.49,800.0
2020-07-17 13:25:00,218.49,218.49,218.49,218.49,0.0,218.49,218.49,218.49,218.49,0.0
2020-07-17 13:30:00,218.64,218.64,218.3,218.3,711.0,218.64,218.64,218.3,218.3,711.0
2020-07-17 13:35:00,218.25,218.25,218.0,218.12,642.0,218.25,218.25,218.0,218.12,642.0
2020-07-17 13:40:00,218.02,218.24,218.0,218.24,600.0,218.02,218.24,218.0,218.24,600.0
2020-07-17 13:45:00,218.1,218.14,218.1,218.13,300.0,218.1,218.14,218.1,218.13,300.0
2020-07-17 13:50:00,218.16,218.45,218.1,218.31,1600.0,218.16,218.45,218.1,218.31,1600.0
2020-07-17 13:55:00,218.53,218.58,218.53,218.58,400.0,218.53,218.58,218.53,218.58,400.0
2020-07-17 14:00:00,218.93,219.3,218.89,219.28,1500.0,218.93,219.3,218.89,219.28,1500.0
2020-07-17 14:05:00,219.31,219.41,219.3,219.41,300.0,219.31,219.41,219.3,219.41,300.0
2020-07-17 14:10:00,219.42,219.58,219.12,219.54,3286.0,219.42,219.58,219.12,219.54,3286.0
2020-07-17 14:15:00,219.76,219.85,219.56,219.85,3300.0,219.76,219.85,219.56,219.85,3300.0
2020-07-17 14:20:00,219.98,219.98,219.52,219.62,600.0,219.98,219.98,219.52,219.62,600.0
2020-07-17 14:25:00,219.68,219.88,219.68,219.75,1100.0,219.68,219.88,219.68,219.75,1100.0
2020-07-17 14:30:00,219.62,219.68,219.59,219.68,600.0,219.62,219.68,219.59,219.68,600.0
2020-07-17 14:35:00,219.67,220.47,219.67,220.47,1100.0,219.67,220.47,219.67,220.47,1100.0
2020-07-17 14:40:00,220.36,220.42,220.36,220.4,500.0,220.36,220.42,220.36,220.4,500.0
2020-07-17 14:45:00,220.43,220.76,220.28,220.76,2350.0,220.43,220.76,220.28,220.76,2350.0
2020-07-17 14:50:00,220.72,221.18,220.72,221.18,2500.0,220.72,221.18,220.72,221.18,2500.0
2020-07-17 14:55:00,221.03,221.1,220.65,220.67,1800.0,221.03,221.1,220.65,220.67,1800.0
2020-07-17 15:00:00,220.54,220.55,220.17,220.41,2100.0,220.54,220.55,220.17,220.41,2100.0
2020-07-17 15:05:00,220.39,220.77,220.22,220.44,2300.0,220.39,220.77,220.22,220.44,2300.0
2020-07-17 15:10:00,220.42,220.48,220.28,220.38,1600.0,220.42,220.48,220.28,220.38,1600.0
2020-07-17 15:15:00,220.34,220.61,220.2,220.61,1642.0,220.34,220.61,220.2,220.61,1642.0
2020-07-17 15:20:00,220.82,220.95,220.69,220.78,2490.0,220.82,220.95,220.69,220.78,2490.0
2020-07-17 15:25:00,220.87,220.88,220.63,220.68,3425.0,220.87,220.88,220.63,220.68,3425.0
2020-07-17 15:30:00,220.66,220.7,220.13,220.28,5149.0,220.66,220.7,220.13,220.28,5149.0
2020-07-17 15:35:00,220.24,220.52,220.24,220.48,4300.0,220.24,220.52,220.24,220.48,4300.0
2020-07-17 15:40:00,220.51,220.68,220.2,220.68,5019.0,220.51,220.68,220.2,220.68,5019.0
2020-07-17 15:45:00,220.53,220.67,220.38,220.52,8906.0,220.53,220.67,220.38,220.52,8906.0
2020-07-17 15:50:00,220.53,220.54,219.85,220.03,11841.0,220.53,220.54,219.85,220.03,11841.0
2020-07-17 15:55:00,220.02,220.4,220.02,220.06,16349.0,220.02,220.4,220.02,220.06,16349.0
2020-07-20 09:30:00,222.42,224.95,222.42,224.54,6554.0,222.42,224.95,222.42,224.54,6554.0
2020-07-20 09:35:00,223.66,224.11,223.65,223.69,800.0,223.66,224.11,223.65,223.69,800.0
2020-07-20 09:40:00,223.34,224.17,223.1,223.68,1430.0,223.34,224.17,223.1,223.68,1430.0
2020-07-20 09:45:00,224.13,225.15,224.12,224.33,2462.0,224.13,225.15,224.12,224.33,2462.0
2020-07-20 09:50:00,225.23,225.7,224.17,225.7,3216.0,225.23,225.7,224.17,225.7,3216.0
2020-07-20 09:55:00,225.88,226.28,224.56,225.46,9281.0,225.88,226.28,224.56,225.46,9281.0
2020-07-20 10:00:00,225.51,226.05,224.79,226.05,1105.0,225.51,226.05,224.79,226.05,1105.0
2020-07-20 10:05:00,226.26,227.34,225.84,226.58,2400.0,226.26,227.34,225.84,226.58,2400.0
2020-07-20 10:10:00,226.04,226.04,225.6,226.03,1185.0,226.04,226.04,225.6,226.03,1185.0
2020-07-20 10:15:00,226.34,226.34,225.84,225.84,417.0,226.34,226.34,225.84,225.84,417.0
2020-07-20 10:20:00,226.03,227.08,226.02,227.08,2222.0,226.03,227.08,226.02,227.08,2222.0
2020-07-20 10:25:00,227.25,227.9,227.21,227.9,3100.0,227.25,227.9,227.21,227.9,3100.0
2020-07-20 10:30:00,227.49,227.87,226.69,226.78,2100.0,227.49,227.87,226.69,226.78,2100.0
2020-07-20 10:35:00,227.32,228.24,227.32,228.24,500.0,227.32,228.24,227.32,228.24,500.0
2020-07-20 10:40:00,228.03,229.0,228.02,228.74,2314.0,228.03,229.0,228.02,228.74,2314.0
2020-07-20 10:45:00,228.36,228.97,228.13,228.23,500.0,228.36,228.97,228.13,228.23,500.0
2020-07-20 10:50:00,227.86,228.13,227.45,228.13,1101.0,227.86,228.13,227.45,228.13,1101.0
2020-07-20 10:55:00,228.27,228.27,227.22,227.56,1500.0,228.27,228.27,227.22,227.56,1500.0
2020-07-20 11:00:00,227.79,227.79,226.87,227.24,1050.0,227.79,227.79,226.87,227.24,1050.0
2020-07-20 11:05:00,227.13,227.13,227.01,227.13,882.0,227.13,227.13,227.01,227.13,882.0
2020-07-20 11:10:00,227.12,227.97,227.12,227.97,2409.0,227.12,227.97,227.12,227.97,2409.0
2020-07-20 11:15:00,228.01,228.32,228.0,228.12,400.0,228.01,228.32,228.0,228.12,400.0
2020-07-20 11:20:00,228.22,228.5,227.76,227.76,1425.0,228.22,228.5,227.76,227.76,1425.0
2020-07-20 11:25:00,227.92,228.09,227.84,228.07,815.0,227.92,228.09,227.84,228.07,815.0
2020-07-20 11:30:00,228.12,228.3,228.12,228.3,300.0,228.12,228.3,228.12,228.3,300.0
2020-07-20 11:35:00,228.14,228.35,228.14,228.14,804.0,228.14,228.35,228.14,228.14,804.0
2020-07-20 11:40:00,228.31,228.47,228.25,228.47,1280.0,228.31,228.47,228.25,228.47,1280.0
2020-07-20 11:45:00,228.59,228.6,228.42,228.43,1700.0,228.59,228.6,228.42,228.43,1700.0
2020-07-20 11:50:00,228.46,228.71,228.08,228.17,2500.0,228.46,228.71,228.08,228.17,2500.0
2020-07-20 11:55:00,228.07,228.45,228.07,228.28,800.0,228.07,228.45,228.07,228.28,800.0
2020-07-20 12:00:00,228.31,228.32,227.37,227.37,1737.0,228.31,228.32,227.37,227.37,1737.0
2020-07-20 12:05:00,227.72,227.72,227.58,227.58,550.0,227.72,227.72,227.58,227.58,550.0
2020-07-20 12:10:00,227.81,228.2,227.78,227.93,1100.0,227.81,228.2,227.78,227.93,1100.0
2020-07-20 12:15:00,227.92,227.92,227.91,227.92,111.0,227.92,227.92,227.91,227.92,111.0
2020-07-20 12:20:00,227.93,227.93,227.93,227.93,200.0,227.93,227.93,227.93,227.93,200.0
2020-07-20 12:25:00,227.53,227.53,227.13,227.4,2524.0,227.53,227.53,227.13,227.4,2524.0
2020-07-20 12:30:00,227.4,227.4,226.92,226.92,800.0,227.4,227.4,226.92,226.92,800.0
2020-07-20 12:35:00,227.29,227.29,226.97,226.97,700.0,227.29,227.29,226.97,226.97,700.0
2020-07-20 12:40:00,227.12,227.12,227.12,227.12,200.0,227.12,227.12,227.12,227.12,200.0
2020-07-20 12:45:00,227.24,227.26,227.24,227.26,200.0,227.24,227.26,227.24,227.26,200.0
2020-07-20 12:50:00,227.27,227.27,227.03,227.04,700.0,227.27,227.27,227.03,227.04,700.0
2020-07-20 12:55:00,227.21,227.24,227.03,227.24,1301.0,227.21,227.24,227.03,227.24,1301.0
2020-07-20 13:00:00,227.24,227.64,227.04,227.2,1400.0,227.24,227.64,227.04,227.2,1400.0
2020-07-20 13:05:00,227.63,228.08,227.63,227.89,3270.0,227.63,228.08,227.63,227.89,3270.0
2020-07-20 13:10:00,227.89,228.06,227.32,227.32,2487.0,227.89,228.06,227.32,227.32,2487.0
2020-07-20 13:15:00,227.56,227.71,227.4,227.71,1309.0,227.56,227.71,227.4,227.71,1309.0
2020-07-20 13:20:00,227.65,227.67,227.5,227.5,1000.0,227.65,227.67,227.5,227.5,1000.0
2020-07-20 13:25:00,227.42,227.59,227.21,227.3,800.0,227.42,227.59,227.21,227.3,800.0
2020-07-20 13:30:00,227.55,227.71,227.25,227.32,1300.0,227.55,227.71,227.25,227.32,1300.0
2020-07-20 13:35:00,227.55,227.55,227.29,227.29,300.0,227.55,227.55,227.29,227.29,300.0
2020-07-20 13:40:00,227.52,227.88,227.5,227.5,1100.0,227.52,227.88,227.5,227.5,1100.0
2020-07-20 13:45:00,227.49,228.01,227.43,227.93,1600.0,227.49,228.01,227.43,227.93,1600.0
2020-07-20 13:50:00,227.91,227.92,227.66,227.66,3300.0,227.91,227.92,227.66,227.66,3300.0
2020-07-20 13:55:00,227.54,227.78,227.23,227.78,5800.0,227.54,227.78,227.23,227.78,5800.0
2020-07-20 14:00:00,227.81,228.28,227.81,228.18,13457.0,227.81,228.28,227.81,228.18,13457.0
2020-07-20 14:05:00,228.36,228.61,228.29,228.58,1278.0,228.36,228.61,228.29,228.58,1278.0
2020-07-20 14:10:00,228.62,229.08,228.52,229.08,700.0,228.62,229.08,228.52,229.08,700.0
2020-07-20 14:15:00,228.83,229.05,228.76,229.05,900.0,228.83,229.05,228.76,229.05,900.0
2020-07-20 14:20:00,229.04,229.39,229.03,229.14,1402.0,229.04,229.39,229.03,229.14,1402.0
2020-07-20 14:25:00,229.16,229.25,229.01,229.25,1290.0,229.16,229.25,229.01,229.25,1290.0
2020-07-20 14:30:00,229.22,229.79,229.14,229.79,1500.0,229.22,229.79,229.14,229.79,1500.0
2020-07-20 14:35:00,229.74,229.74,229.5,229.62,907.0,229.74,229.74,229.5,229.62,907.0
2020-07-20 14:40:00,229.74,229.84,229.44,229.49,1920.0,229.74,229.84,229.44,229.49,1920.0
2020-07-20 14:45:00,229.42,229.45,229.19,229.42,3334.0,229.42,229.45,229.19,229.42,3334.0
2020-07-20 14:50:00,229.36,229.55,229.36,229.52,800.0,229.36,229.55,229.36,229.52,800.0
2020-07-20 14:55:00,229.49,230.18,229.43,229.88,5981.0,229.49,230.18,229.43,229.88,5981.0
2020-07-20 15:00:00,229.8,229.95,229.47,229.48,2600.0,229.8,229.95,229.47,229.48,2600.0
2020-07-20 15:05:00,229.53,229.67,229.41,229.41,1503.0,229.53,229.67,229.41,229.41,1503.0
2020-07-20 15:10:00,229.55,229.59,228.78,229.0,5084.0,229.55,229.59,228.78,229.0,5084.0
2020-07-20 15:15:00,228.98,229.37,228.82,229.16,2113.0,228.98,229.37,228.82,229.16,2113.0
2020-07-20 15:20:00,229.16,229.45,229.08,229.23,4800.0,229.16,229.45,229.08,229.23,4800.0
2020-07-20 15:25:00,229.11,229.27,229.06,229.16,2600.0,229.11,229.27,229.06,229.16,2600.0
2020-07-20 15:30:00,229.13,229.26,229.04,229.16,5253.0,229.13,229.26,229.04,229.16,5253.0
2020-07-20 15:35:00,229.16,229.17,228.73,228.99,8322.0,229.16,229.17,228.73,228.99,8322.0
2020-07-20 15:40:00,229.06,229.31,228.94,229.12,7117.0,229.06,229.31,228.94,229.12,7117.0
2020-07-20 15:45:00,229.01,229.84,229.01,229.84,8559.0,229.01,229.84,229.01,229.84,8559.0
2020-07-20 15:50:00,230.0,230.3,229.79,229.79,15466.0,230.0,230.3,229.79,229.79,15466.0
2020-07-20 15:55:00,229.89,229.97,229.16,229.56,32829.0,229.89,229.97,229.16,229.56,32829.0
2020-07-21 09:30:00,231.9,232.99,231.75,232.16,14271.0,231.9,232.99,231.75,232.16,14271.0
2020-07-21 09:35:00,232.46,232.87,228.49,228.49,17736.0,232.46,232.87,228.49,228.49,17736.0
2020-07-21 09:40:00,228.17,228.24,227.46,227.46,2567.0,228.17,228.24,227.46,227.46,2567.0
2020-07-21 09:45:00,226.76,229.88,226.76,229.85,2250.0,226.76,229.88,226.76,229.85,2250.0
2020-07-21 09:50:00,229.6,230.76,229.45,229.84,13176.0,229.6,230.76,229.45,229.84,13176.0
2020-07-21 09:55:00,230.2,230.2,229.11,229.18,6280.0,230.2,230.2,229.11,229.18,6280.0
2020-07-21 10:00:00,228.94,229.94,228.84,229.94,1800.0,228.94,229.94,228.84,229.94,1800.0
2020-07-21 10:05:00,229.94,230.4,229.17,229.34,1800.0,229.94,230.4,229.17,229.34,1800.0
2020-07-21 10:10:00,229.47,229.6,229.09,229.38,1200.0,229.47,229.6,229.09,229.38,1200.0
2020-07-21 10:15:00,229.5,230.92,229.5,230.92,460.0,229.5,230.92,229.5,230.92,460.0
2020-07-21 10:20:00,230.58,231.39,230.4,230.53,1600.0,230.58,231.39,230.4,230.53,1600.0
2020-07-21 10:25:00,230.4,230.4,229.44,230.12,3144.0,230.4,230.4,229.44,230.12,3144.0
2020-07-21 10:30:00,230.14,230.59,230.1,230.57,3228.0,230.14,230.59,230.1,230.57,3228.0
2020-07-21 10:35:00,230.36,230.64,230.31,230.44,700.0,230.36,230.64,230.31,230.44,700.0
2020-07-21 10:40:00,230.52,230.52,229.51,229.51,1500.0,230.52,230.52,229.51,229.51,1500.0
2020-07-21 10:45:00,228.89,229.5,228.56,228.56,4100.0,228.89,229.5,228.56,228.56,4100.0
2020-07-21 10:50:00,229.24,229.38,229.23,229.26,700.0,229.24,229.38,229.23,229.26,700.0
2020-07-21 10:55:00,229.26,229.48,228.88,229.13,1100.0,229.26,229.48,228.88,229.13,1100.0
2020-07-21 11:00:00,229.34,229.34,229.34,229.34,100.0,229.34,229.34,229.34,229.34,100.0
2020-07-21 11:05:00,229.7,230.14,229.7,230.14,2243.0,229.7,230.14,229.7,230.14,2243.0
2020-07-21 11:10:00,229.33,229.49,228.85,229.46,900.0,229.33,229.49,228.85,229.46,900.0
2020-07-21 11:15:00,230.07,230.36,230.07,230.36,300.0,230.07,230.36,230.07,230.36,300.0
2020-07-21 11:20:00,229.8,230.6,229.8,230.4,309.0,229.8,230.6,229.8,230.4,309.0
2020-07-21 11:25:00,230.89,230.89,230.33,230.33,1165.0,230.89,230.89,230.33,230.33,1165.0
2020-07-21 11:30:00,230.71,230.96,230.65,230.65,800.0,230.71,230.96,230.65,230.65,800.0
2020-07-21 11:35:00,230.54,230.54,229.91,229.91,2035.0,230.54,230.54,229.91,229.91,2035.0
2020-07-21 11:40:00,230.06,231.28,230.06,231.02,4538.0,230.06,231.28,230.06,231.02,4538.0
2020-07-21 11:45:00,230.67,231.1,230.66,230.8,4003.0,230.67,231.1,230.66,230.8,4003.0
2020-07-21 11:50:00,230.79,230.79,230.19,230.19,1860.0,230.79,230.79,230.19,230.19,1860.0
2020-07-21 11:55:00,230.04,230.05,229.25,230.04,1960.0,230.04,230.05,229.25,230.04,1960.0
2020-07-21 12:00:00,230.02,230.02,228.75,228.75,1024.0,230.02,230.02,228.75,228.75,1024.0
2020-07-21 12:05:00,228.87,229.0,228.51,228.59,3000.0,228.87,229.0,228.51,228.59,3000.0
2020-07-21 12:10:00,228.95,229.15,228.67,228.93,2830.0,228.95,229.15,228.67,228.93,2830.0
2020-07-21 12:15:00,228.96,229.18,228.72,228.72,3600.0,228.96,229.18,228.72,228.72,3600.0
2020-07-21 12:20:00,228.9,228.9,228.07,228.07,1301.0,228.9,228.9,228.07,228.07,1301.0
2020-07-21 12:25:00,228.25,228.44,228.25,228.32,1000.0,228.25,228.44,228.25,228.32,1000.0
2020-07-21 12:30:00,228.4,228.4,228.33,228.33,300.0,228.4,228.4,228.33,228.33,300.0
2020-07-21 12:35:00,227.99,228.28,227.99,228.1,700.0,227.99,228.28,227.99,228.1,700.0
2020-07-21 12:40:00,227.89,228.13,227.82,228.13,1300.0,227.89,228.13,227.82,228.13,1300.0
2020-07-21 12:45:00,228.45,228.46,228.12,228.13,1400.0,228.45,228.46,228.12,228.13,1400.0
2020-07-21 12:50:00,228.16,229.28,228.09,229.28,8449.0,228.16,229.28,228.09,229.28,8449.0
2020-07-21 12:55:00,229.81,229.81,229.81,229.81,100.0,229.81,229.81,229.81,229.81,100.0
2020-07-21 13:00:00,230.07,230.07,230.07,230.07,100.0,230.07,230.07,230.07,230.07,100.0
2020-07-21 13:05:00,230.0,230.04,229.28,229.28,2595.0,230.0,230.04,229.28,229.28,2595.0
2020-07-21 13:10:00,229.42,229.52,229.4,229.42,600.0,229.42,229.52,229.4,229.42,600.0
2020-07-21 13:15:00,229.19,229.5,229.18,229.29,1232.0,229.19,229.5,229.18,229.29,1232.0
2020-07-21 13:20:00,229.29,229.29,229.29,229.29,0.0,229.29,229.29,229.29,229.29,0.0
2020-07-21 13:25:00,229.14,230.04,229.14,230.04,1632.0,229.14,230.04,229.14,230.04,1632.0
2020-07-21 13:30:00,230.19,230.19,230.19,230.19,100.0,230.19,230.19,230.19,230.19,100.0
2020-07-21 13:35:00,230.41,230.41,230.18,230.39,546.0,230.41,230.41,230.18,230.39,546.0
2020-07-21 13:40:00,230.39,230.39,230.39,230.39,0.0,230.39,230.39,230.39,230.39,0.0
2020-07-21 13:45:00,231.0,231.19,231.0,231.19,611.0,231.0,231.19,231.0,231.19,611.0
2020-07-21 13:50:00,231.29,232.23,231.28,232.07,2818.0,231.29,232.23,231.28,232.07,2818.0
2020-07-21 13:55:00,232.18,232.35,231.9,232.15,6726.0,232.18,232.35,231.9,232.15,6726.0
2020-07-21 14:00:00,232.2,232.97,232.2,232.54,4589.0,232.2,232.97,232.2,232.54,4589.0
2020-07-21 14:05:00,232.52,233.08,232.5,232.94,5115.0,232.52,233.08,232.5,232.94,5115.0
2020-07-21 14:10:00,233.07,233.15,232.91,233.04,1214.0,233.07,233.15,232.91,233.04,1214.0
2020-07-21 14:15:00,233.0,233.4,232.83,232.83,5507.0,233.0,233.4,232.83,232.83,5507.0
2020-07-21 14:20:00,232.9,233.22,232.83,232.84,2140.0,232.9,233.22,232.83,232.84,2140.0
2020-07-21 14:25:00,232.92,233.12,232.88,232.98,1223.0,232.92,233.12,232.88,232.98,1223.0
2020-07-21 14:30:00,232.86,232.93,232.46,232.51,2193.0,232.86,232.93,232.46,232.51,2193.0
2020-07-21 14:35:00,232.55,232.6,232.45,232.53,1400.0,232.55,232.6,232.45,232.53,1400.0
2020-07-21 14:40:00,232.51,232.53,231.97,232.13,2957.0,232.51,232.53,231.97,232.13,2957.0
2020-07-21 14:45:00,232.14,232.4,231.97,232.4,2619.0,232.14,232.4,231.97,232.4,2619.0
2020-07-21 14:50:00,232.3,232.53,232.26,232.52,4621.0,232.3,232.53,232.26,232.52,4621.0
2020-07-21 14:55:00,232.53,233.0,232.45,232.74,4687.0,232.53,233.0,232.45,232.74,4687.0
2020-07-21 15:00:00,232.68,232.92,232.65,232.79,2790.0,232.68,232.92,232.65,232.79,2790.0
2020-07-21 15:05:00,232.73,232.76,232.25,232.26,4505.0,232.73,232.76,232.25,232.26,4505.0
2020-07-21 15:10:00,231.95,231.96,231.04,231.21,2536.0,231.95,231.96,231.04,231.21,2536.0
2020-07-21 15:15:00,231.19,231.24,230.93,231.24,2301.0,231.19,231.24,230.93,231.24,2301.0
2020-07-21 15:20:00,231.1,231.61,231.06,231.37,3400.0,231.1,231.61,231.06,231.37,3400.0
2020-07-21 15:25:00,231.53,231.93,231.12,231.16,9414.0,231.53,231.93,231.12,231.16,9414.0
2020-07-21 15:30:00,231.27,231.51,231.08,231.23,3152.0,231.27,231.51,231.08,231.23,3152.0
2020-07-21 15:35:00,231.17,231.19,230.76,231.03,6422.0,231.17,231.19,230.76,231.03,6422.0
2020-07-21 15:40:00,231.0,231.7,230.81,231.47,5101.0,231.0,231.7,230.81,231.47,5101.0
2020-07-21 15:45:00,231.65,231.91,231.5,231.73,15487.0,231.65,231.91,231.5,231.73,15487.0
2020-07-21 15:50:00,231.57,231.68,230.32,230.66,12536.0,231.57,231.68,230.32,230.66,12536.0
2020-07-21 15:55:00,230.77,231.04,230.32,230.52,22117.0,230.77,231.04,230.32,230.52,22117.0
2020-07-22 09:30:00,232.0,234.32,232.0,234.26,11070.0,232.0,234.32,232.0,234.26,11070.0
2020-07-22 09:35:00,234.42,234.8,232.64,233.6,16872.0,234.42,234.8,232.64,233.6,16872.0
2020-07-22 09:40:00,233.77,234.59,233.35,233.35,11781.0,233.77,234.59,233.35,233.35,11781.0
2020-07-22 09:45:00,233.88,234.49,233.56,233.73,800.0,233.88,234.49,233.56,233.73,800.0
2020-07-22 09:50:00,234.64,234.64,233.51,233.51,500.0,234.64,234.64,233.51,233.51,500.0
2020-07-22 09:55:00,234.85,235.93,234.85,235.05,600.0,234.85,235.93,234.85,235.05,600.0
2020-07-22 10:00:00,235.91,236.5,235.77,235.86,2000.0,235.91,236.5,235.77,235.86,2000.0
2020-07-22 10:05:00,235.68,235.72,234.38,234.38,500.0,235.68,235.72,234.38,234.38,500.0
2020-07-22 10:10:00,235.25,235.3,234.1,234.1,4301.0,235.25,235.3,234.1,234.1,4301.0
2020-07-22 10:15:00,233.99,235.29,233.99,235.27,6221.0,233.99,235.29,233.99,235.27,6221.0
2020-07-22 10:20:00,235.3,235.3,234.27,234.27,2288.0,235.3,235.3,234.27,234.27,2288.0
2020-07-22 10:25:00,234.21,234.21,234.05,234.05,200.0,234.21,234.21,234.05,234.05,200.0
2020-07-22 10:30:00,234.26,234.27,233.4,233.4,2461.0,234.26,234.27,233.4,233.4,2461.0
2020-07-22 10:35:00,233.38,233.46,232.6,233.46,12600.0,233.38,233.46,232.6,233.46,12600.0
2020-07-22 10:40:00,233.22,233.6,232.76,232.93,2983.0,233.22,233.6,232.76,232.93,2983.0
2020-07-22 10:45:00,233.07,233.07,231.37,231.41,2000.0,233.07,233.07,231.37,231.41,2000.0
2020-07-22 10:50:00,231.38,231.54,230.68,230.7,4897.0,231.38,231.54,230.68,230.7,4897.0
2020-07-22 10:55:00,230.54,231.45,230.54,231.43,2320.0,230.54,231.45,230.54,231.43,2320.0
2020-07-22 11:00:00,231.49,231.55,231.29,231.55,500.0,231.49,231.55,231.29,231.55,500.0
2020-07-22 11:05:00,231.62,231.62,230.93,230.93,781.0,231.62,231.62,230.93,230.93,781.0
2020-07-22 11:10:00,231.1,231.1,230.34,230.47,700.0,231.1,231.1,230.34,230.47,700.0
2020-07-22 11:15:00,230.22,230.8,230.22,230.52,7455.0,230.22,230.8,230.22,230.52,7455.0
2020-07-22 11:20:00,230.52,230.53,230.01,230.18,8645.0,230.52,230.53,230.01,230.18,8645.0
2020-07-22 11:25:00,230.53,231.32,230.53,231.0,2000.0,230.53,231.32,230.53,231.0,2000.0
2020-07-22 11:30:00,231.24,231.39,230.85,231.23,6172.0,231.24,231.39,230.85,231.23,6172.0
2020-07-22 11:35:00,231.01,231.02,230.6,230.91,1400.0,231.01,231.02,230.6,230.91,1400.0
2020-07-22 11:40:00,230.69,231.33,230.69,231.09,2807.0,230.69,231.33,230.69,231.09,2807.0
2020-07-22 11:45:00,231.0,231.89,231.0,231.79,4900.0,231.0,231.89,231.0,231.79,4900.0
2020-07-22 11:50:00,231.92,232.96,231.92,232.61,2600.0,231.92,232.96,231.92,232.61,2600.0
2020-07-22 11:55:00,232.69,232.69,232.19,232.23,1300.0,232.69,232.69,232.19,232.23,1300.0
2020-07-22 12:00:00,232.19,232.26,231.76,231.76,2660.0,232.19,232.26,231.76,231.76,2660.0
2020-07-22 12:05:00,231.62,231.78,231.62,231.75,300.0,231.62,231.78,231.62,231.75,300.0
2020-07-22 12:10:00,231.76,232.05,231.73,231.82,1900.0,231.76,232.05,231.73,231.82,1900.0
2020-07-22 12:15:00,231.75,231.86,231.69,231.84,1116.0,231.75,231.86,231.69,231.84,1116.0
2020-07-22 12:20:00,231.84,231.93,231.64,231.69,930.0,231.84,231.93,231.64,231.69,930.0
2020-07-22 12:25:00,231.98,231.98,231.83,231.85,620.0,231.98,231.98,231.83,231.85,620.0
2020-07-22 12:30:00,231.57,231.57,231.48,231.48,200.0,231.57,231.57,231.48,231.48,200.0
2020-07-22 12:35:00,231.27,231.37,230.88,230.88,500.0,231.27,231.37,230.88,230.88,500.0
2020-07-22 12:40:00,230.84,231.28,230.59,231.28,3100.0,230.84,231.28,230.59,231.28,3100.0
2020-07-22 12:45:00,231.18,231.37,231.12,231.37,1000.0,231.18,231.37,231.12,231.37,1000.0
2020-07-22 12:50:00,231.73,231.73,231.37,231.37,400.0,231.73,231.73,231.37,231.37,400.0
2020-07-22 12:55:00,231.31,231.35,231.31,231.35,221.0,231.31,231.35,231.31,231.35,221.0
2020-07-22 13:00:00,231.39,231.46,231.01,231.01,1503.0,231.39,231.46,231.01,231.01,1503.0
2020-07-22 13:05:00,231.01,231.01,231.01,231.01,0.0,231.01,231.01,231.01,231.01,0.0
2020-07-22 13:10:00,231.12,231.26,230.84,231.26,804.0,231.12,231.26,230.84,231.26,804.0
2020-07-22 13:15:00,230.97,231.08,230.93,231.08,500.0,230.97,231.08,230.93,231.08,500.0
2020-07-22 13:20:00,231.14,231.46,231.13,231.27,1100.0,231.14,231.46,231.13,231.27,1100.0
2020-07-22 13:25:00,230.95,231.21,230.68,231.19,1300.0,230.95,231.21,230.68,231.19,1300.0
2020-07-22 13:30:00,231.0,231.01,230.59,230.59,500.0,231.0,231.01,230.59,230.59,500.0
2020-07-22 13:35:00,230.55,230.7,230.21,230.24,1530.0,230.55,230.7,230.21,230.24,1530.0
2020-07-22 13:40:00,230.46,230.46,230.46,230.46,100.0,230.46,230.46,230.46,230.46,100.0
2020-07-22 13:45:00,230.38,230.44,230.18,230.21,500.0,230.38,230.44,230.18,230.21,500.0
2020-07-22 13:50:00,230.23,230.24,229.87,229.88,500.0,230.23,230.24,229.87,229.88,500.0
2020-07-22 13:55:00,229.19,229.19,228.79,228.98,1119.0,229.19,229.19,228.79,228.98,1119.0
2020-07-22 14:00:00,229.12,229.62,229.12,229.62,435.0,229.12,229.62,229.12,229.62,435.0
2020-07-22 14:05:00,229.6,229.62,229.39,229.43,400.0,229.6,229.62,229.39,229.43,400.0
2020-07-22 14:10:00,229.38,229.43,229.21,229.43,600.0,229.38,229.43,229.21,229.43,600.0
2020-07-22 14:15:00,229.4,229.4,229.4,229.4,100.0,229.4,229.4,229.4,229.4,100.0
2020-07-22 14:20:00,229.04,229.72,228.96,229.41,2300.0,229.04,229.72,228.96,229.41,2300.0
2020-07-22 14:25:00,229.8,230.08,229.8,229.9,400.0,229.8,230.08,229.8,229.9,400.0
2020-07-22 14:30:00,229.7,230.22,229.53,230.22,1350.0,229.7,230.22,229.53,230.22,1350.0
2020-07-22 14:35:00,230.0,230.45,230.0,230.26,900.0,230.0,230.45,230.0,230.26,900.0
2020-07-22 14:40:00,230.26,230.26,230.26,230.26,0.0,230.26,230.26,230.26,230.26,0.0
2020-07-22 14:45:00,229.89,230.11,229.76,230.11,2202.0,229.89,230.11,229.76,230.11,2202.0
2020-07-22 14:50:00,230.09,230.09,230.09,230.09,100.0,230.09,230.09,230.09,230.09,100.0
2020-07-22 14:55:00,230.05,230.06,229.9,229.96,1300.0,230.05,230.06,229.9,229.96,1300.0
2020-07-22 15:00:00,230.07,230.07,229.93,229.99,900.0,230.07,230.07,229.93,229.99,900.0
2020-07-22 15:05:00,229.95,230.24,229.95,230.24,2200.0,229.95,230.24,229.95,230.24,2200.0
2020-07-22 15:10:00,230.32,230.95,230.25,230.95,1251.0,230.32,230.95,230.25,230.95,1251.0
2020-07-22 15:15:00,230.81,230.81,230.39,230.39,1600.0,230.81,230.81,230.39,230.39,1600.0
2020-07-22 15:20:00,230.5,230.5,230.11,230.32,2150.0,230.5,230.5,230.11,230.32,2150.0
2020-07-22 15:25:00,230.32,230.42,229.69,229.92,4950.0,230.32,230.42,229.69,229.92,4950.0
2020-07-22 15:30:00,230.15,230.3,229.96,229.99,1630.0,230.15,230.3,229.96,229.99,1630.0
2020-07-22 15:35:00,230.1,230.8,230.01,230.8,4200.0,230.1,230.8,230.01,230.8,4200.0
2020-07-22 15:40:00,230.93,231.19,230.64,231.05,4000.0,230.93,231.19,230.64,231.05,4000.0
2020-07-22 15:45:00,230.97,231.17,230.84,230.98,7000.0,230.97,231.17,230.84,230.98,7000.0
2020-07-22 15:50:00,230.97,231.45,230.81,231.45,7374.0,230.97,231.45,230.81,231.45,7374.0
2020-07-22 15:55:00,231.25,231.46,230.82,231.25,11836.0,231.25,231.46,230.82,231.25,11836.0
2020-07-23 09:30:00,229.08,229.08,224.42,224.86,10050.0,229.08,229.08,224.42,224.86,10050.0
2020-07-23 09:35:00,226.23,228.75,226.23,227.6,4528.0,226.23,228.75,226.23,227.6,4528.0
2020-07-23 09:40:00,229.0,229.0,227.6,228.13,1640.0,229.0,229.0,227.6,228.13,1640.0
2020-07-23 09:45:00,229.4,231.7,229.4,231.7,2461.0,229.4,231.7,229.4,231.7,2461.0
2020-07-23 09:50:00,231.09,231.83,230.88,231.83,800.0,231.09,231.83,230.88,231.83,800.0
2020-07-23 09:55:00,230.99,231.66,230.99,231.66,200.0,230.99,231.66,230.99,231.66,200.0
2020-07-23 10:00:00,231.33,231.33,231.21,231.22,534.0,231.33,231.33,231.21,231.22,534.0
2020-07-23 10:05:00,231.96,232.13,231.46,232.13,700.0,231.96,232.13,231.46,232.13,700.0
2020-07-23 10:10:00,232.0,232.0,231.67,231.67,300.0,232.0,232.0,231.67,231.67,300.0
2020-07-23 10:15:00,231.19,231.19,231.19,231.19,300.0,231.19,231.19,231.19,231.19,300.0
2020-07-23 10:20:00,231.17,231.87,230.93,231.86,1910.0,231.17,231.87,230.93,231.86,1910.0
2020-07-23 10:25:00,232.07,232.89,232.06,232.89,500.0,232.07,232.89,232.06,232.89,500.0
2020-07-23 10:30:00,232.89,232.89,232.89,232.89,0.0,232.89,232.89,232.89,232.89,0.0
2020-07-23 10:35:00,232.91,233.07,232.8,232.88,1248.0,232.91,233.07,232.8,232.88,1248.0
2020-07-23 10:40:00,233.48,233.78,233.23,233.78,1139.0,233.48,233.78,233.23,233.78,1139.0
2020-07-23 10:45:00,232.99,234.18,232.99,234.17,615.0,232.99,234.18,232.99,234.17,615.0
2020-07-23 10:50:00,234.37,234.37,233.59,233.8,930.0,234.37,234.37,233.59,233.8,930.0
2020-07-23 10:55:00,233.52,233.75,233.5,233.51,1018.0,233.52,233.75,233.5,233.51,1018.0
2020-07-23 11:00:00,233.51,233.9,233.08,233.4,2200.0,233.51,233.9,233.08,233.4,2200.0
2020-07-23 11:05:00,232.66,232.66,232.36,232.38,377.0,232.66,232.66,232.36,232.38,377.0
2020-07-23 11:10:00,233.0,233.47,232.88,233.3,2369.0,233.0,233.47,232.88,233.3,2369.0
2020-07-23 11:15:00,233.28,233.5,233.27,233.5,2864.0,233.28,233.5,233.27,233.5,2864.0
2020-07-23 11:20:00,233.37,233.37,232.76,232.76,746.0,233.37,233.37,232.76,232.76,746.0
2020-07-23 11:25:00,233.0,233.0,232.89,232.98,490.0,233.0,233.0,232.89,232.98,490.0
2020-07-23 11:30:00,232.98,232.98,231.5,232.06,9506.0,232.98,232.98,231.5,232.06,9506.0
2020-07-23 11:35:00,232.02,232.8,232.02,232.77,2300.0,232.02,232.8,232.02,232.77,2300.0
2020-07-23 11:40:00,232.58,232.58,232.48,232.49,404.0,232.58,232.58,232.48,232.49,404.0
2020-07-23 11:45:00,232.09,232.09,232.09,232.09,100.0,232.09,232.09,232.09,232.09,100.0
2020-07-23 11:50:00,231.8,231.8,231.43,231.44,1901.0,231.8,231.8,231.43,231.44,1901.0
2020-07-23 11:55:00,231.6,231.6,231.22,231.22,1152.0,231.6,231.6,231.22,231.22,1152.0
2020-07-23 12:00:00,231.15,231.15,230.52,230.69,1428.0,231.15,231.15,230.52,230.69,1428.0
2020-07-23 12:05:00,230.71,231.1,230.58,231.04,1603.0,230.71,231.1,230.58,231.04,1603.0
2020-07-23 12:10:00,230.67,230.95,230.07,230.82,4094.0,230.67,230.95,230.07,230.82,4094.0
2020-07-23 12:15:00,230.82,230.82,229.66,229.72,1400.0,230.82,230.82,229.66,229.72,1400.0
2020-07-23 12:20:00,230.23,230.23,229.35,229.52,900.0,230.23,230.23,229.35,229.52,900.0
2020-07-23 12:25:00,229.51,229.51,229.1,229.1,1300.0,229.51,229.51,229.1,229.1,1300.0
2020-07-23 12:30:00,229.16,229.21,227.87,227.92,2100.0,229.16,229.21,227.87,227.92,2100.0
2020-07-23 12:35:00,228.1,228.1,227.11,227.37,4383.0,228.1,228.1,227.11,227.37,4383.0
2020-07-23 12:40:00,227.34,228.09,227.24,227.48,3321.0,227.34,228.09,227.24,227.48,3321.0
2020-07-23 12:45:00,227.61,227.69,227.14,227.45,800.0,227.61,227.69,227.14,227.45,800.0
2020-07-23 12:50:00,227.11,227.25,227.1,227.16,500.0,227.11,227.25,227.1,227.16,500.0
2020-07-23 12:55:00,226.63,227.49,226.39,227.49,1715.0,226.63,227.49,226.39,227.49,1715.0
2020-07-23 13:00:00,227.73,228.29,227.38,228.28,9932.0,227.73,228.29,227.38,228.28,9932.0
2020-07-23 13:05:00,228.56,228.56,228.1,228.28,4017.0,228.56,228.56,228.1,228.28,4017.0
2020-07-23 13:10:00,228.43,228.53,228.28,228.38,2269.0,228.43,228.53,228.28,228.38,2269.0
2020-07-23 13:15:00,228.12,228.33,227.86,227.99,1090.0,228.12,228.33,227.86,227.99,1090.0
2020-07-23 13:20:00,226.93,227.21,226.93,227.21,300.0,226.93,227.21,226.93,227.21,300.0
2020-07-23 13:25:00,226.88,227.35,226.88,227.0,861.0,226.88,227.35,226.88,227.0,861.0
2020-07-23 13:30:00,226.86,226.86,226.53,226.65,600.0,226.86,226.86,226.53,226.65,600.0
2020-07-23 13:35:00,226.29,226.86,226.27,226.77,1100.0,226.29,226.86,226.27,226.77,1100.0
2020-07-23 13:40:00,226.78,226.78,225.52,225.62,2600.0,226.78,226.78,225.52,225.62,2600.0
2020-07-23 13:45:00,225.46,225.96,224.66,224.66,2021.0,225.46,225.96,224.66,224.66,2021.0
2020-07-23 13:50:00,224.85,224.95,224.85,224.95,332.0,224.85,224.95,224.85,224.95,332.0
2020-07-23 13:55:00,224.59,225.14,224.59,224.95,1530.0,224.59,225.14,224.59,224.95,1530.0
2020-07-23 14:00:00,224.81,224.83,223.91,223.91,1507.0,224.81,224.83,223.91,223.91,1507.0
2020-07-23 14:05:00,224.22,224.34,223.76,223.91,900.0,224.22,224.34,223.76,223.91,900.0
2020-07-23 14:10:00,223.74,223.74,222.64,222.79,2019.0,223.74,223.74,222.64,222.79,2019.0
2020-07-23 14:15:00,222.9,222.9,221.63,222.75,2339.0,222.9,222.9,221.63,222.75,2339.0
2020-07-23 14:20:00,222.55,223.72,222.44,223.72,1300.0,222.55,223.72,222.44,223.72,1300.0
2020-07-23 14:25:00,223.97,223.97,223.58,223.58,1140.0,223.97,223.97,223.58,223.58,1140.0
2020-07-23 14:30:00,223.51,224.45,223.51,224.25,1081.0,223.51,224.45,223.51,224.25,1081.0
2020-07-23 14:35:00,223.86,223.86,223.07,223.07,600.0,223.86,223.86,223.07,223.07,600.0
2020-07-23 14:40:00,223.15,224.1,222.87,224.1,1367.0,223.15,224.1,222.87,224.1,1367.0
2020-07-23 14:45:00,223.38,224.08,223.37,224.08,1201.0,223.38,224.08,223.37,224.08,1201.0
2020-07-23 14:50:00,224.21,224.72,224.21,224.62,1000.0,224.21,224.72,224.21,224.62,1000.0
2020-07-23 14:55:00,224.51,224.68,224.17,224.63,2600.0,224.51,224.68,224.17,224.63,2600.0
2020-07-23 15:00:00,224.61,224.77,224.19,224.54,1000.0,224.61,224.77,224.19,224.54,1000.0
2020-07-23 15:05:00,224.5,224.67,224.24,224.33,1975.0,224.5,224.67,224.24,224.33,1975.0
2020-07-23 15:10:00,224.13,224.13,223.57,223.89,2482.0,224.13,224.13,223.57,223.89,2482.0
2020-07-23 15:15:00,223.85,224.76,223.85,224.76,1600.0,223.85,224.76,223.85,224.76,1600.0
2020-07-23 15:20:00,224.81,225.03,224.31,224.31,1400.0,224.81,225.03,224.31,224.31,1400.0
2020-07-23 15:25:00,224.16,224.73,224.06,224.64,2240.0,224.16,224.73,224.06,224.64,2240.0
2020-07-23 15:30:00,224.17,224.91,223.77,224.91,3526.0,224.17,224.91,223.77,224.91,3526.0
2020-07-23 15:35:00,224.25,225.1,224.25,224.61,2791.0,224.25,225.1,224.25,224.61,2791.0
2020-07-23 15:40:00,224.34,224.88,224.34,224.64,2734.0,224.34,224.88,224.34,224.64,2734.0
2020-07-23 15:45:00,224.71,224.88,224.42,224.45,5500.0,224.71,224.88,224.42,224.45,5500.0
2020-07-23 15:50:00,224.21,224.45,223.46,224.38,5444.0,224.21,224.45,223.46,224.38,5444.0
2020-07-23 15:55:00,224.4,224.76,223.98,224.21,14531.0,224.4,224.76,223.98,224.21,14531.0
2020-07-24 09:30:00,221.34,221.34,217.54,219.98,5169.0,221.34,221.34,217.54,219.98,5169.0
2020-07-24 09:35:00,218.28,218.72,215.64,217.06,3183.0,218.28,218.72,215.64,217.06,3183.0
2020-07-24 09:40:00,217.15,217.19,216.2,216.61,6423.0,217.15,217.19,216.2,216.61,6423.0
2020-07-24 09:45:00,216.46,217.44,216.17,216.22,5175.0,216.46,217.44,216.17,216.22,5175.0
2020-07-24 09:50:00,216.1,217.33,216.1,216.83,1079.0,216.1,217.33,216.1,216.83,1079.0
2020-07-24 09:55:00,217.05,219.24,217.05,218.77,906.0,217.05,219.24,217.05,218.77,906.0
2020-07-24 10:00:00,218.52,219.23,218.0,219.21,5473.0,218.52,219.23,218.0,219.21,5473.0
2020-07-24 10:05:00,218.93,220.05,218.54,219.47,2200.0,218.93,220.05,218.54,219.47,2200.0
2020-07-24 10:10:00,219.67,219.87,218.07,218.71,4025.0,219.67,219.87,218.07,218.71,4025.0
2020-07-24 10:15:00,218.71,219.41,218.13,218.42,2905.0,218.71,219.41,218.13,218.42,2905.0
2020-07-24 10:20:00,218.87,220.42,218.87,220.4,2936.0,218.87,220.42,218.87,220.4,2936.0
2020-07-24 10:25:00,219.65,220.22,219.64,220.16,984.0,219.65,220.22,219.64,220.16,984.0
2020-07-24 10:30:00,220.43,220.43,219.45,220.25,1713.0,220.43,220.43,219.45,220.25,1713.0
2020-07-24 10:35:00,219.65,220.26,219.06,219.66,2023.0,219.65,220.26,219.06,219.66,2023.0
2020-07-24 10:40:00,219.89,220.8,219.89,220.8,913.0,219.89,220.8,219.89,220.8,913.0
2020-07-24 10:45:00,220.8,222.29,220.8,222.24,2700.0,220.8,222.29,220.8,222.24,2700.0
2020-07-24 10:50:00,221.95,223.73,221.94,223.73,1550.0,221.95,223.73,221.94,223.73,1550.0
2020-07-24 10:55:00,223.16,224.69,223.16,224.69,4161.0,223.16,224.69,223.16,224.69,4161.0
2020-07-24 11:00:00,224.83,225.1,224.47,225.07,2600.0,224.83,225.1,224.47,225.07,2600.0
2020-07-24 11:05:00,225.07,225.1,223.9,224.05,2915.0,225.07,225.1,223.9,224.05,2915.0
2020-07-24 11:10:00,224.35,224.35,223.9,224.32,800.0,224.35,224.35,223.9,224.32,800.0
2020-07-24 11:15:00,224.08,224.08,222.69,223.05,1200.0,224.08,224.08,222.69,223.05,1200.0
2020-07-24 11:20:00,223.55,223.7,222.91,222.91,432.0,223.55,223.7,222.91,222.91,432.0
2020-07-24 11:25:00,222.93,224.17,222.93,223.6,800.0,222.93,224.17,222.93,223.6,800.0
2020-07-24 11:30:00,223.79,224.15,223.73,224.15,1103.0,223.79,224.15,223.73,224.15,1103.0
2020-07-24 11:35:00,223.9,224.75,223.85,224.28,812.0,223.9,224.75,223.85,224.28,812.0
2020-07-24 11:40:00,224.14,224.29,223.66,224.29,1300.0,224.14,224.29,223.66,224.29,1300.0
2020-07-24 11:45:00,224.19,224.19,223.72,223.87,541.0,224.19,224.19,223.72,223.87,541.0
2020-07-24 11:50:00,223.27,223.6,223.23,223.33,541.0,223.27,223.6,223.23,223.33,541.0
2020-07-24 11:55:00,222.74,223.07,222.74,223.07,900.0,222.74,223.07,222.74,223.07,900.0
2020-07-24 12:00:00,223.57,223.57,223.51,223.51,600.0,223.57,223.57,223.51,223.51,600.0
2020-07-24 12:05:00,223.53,223.53,222.72,222.73,1102.0,223.53,223.53,222.72,222.73,1102.0
2020-07-24 12:10:00,222.85,222.85,222.09,222.09,500.0,222.85,222.85,222.09,222.09,500.0
2020-07-24 12:15:00,221.97,222.24,221.65,222.24,704.0,221.97,222.24,221.65,222.24,704.0
2020-07-24 12:20:00,222.24,222.24,221.56,221.56,1053.0,222.24,222.24,221.56,221.56,1053.0
2020-07-24 12:25:00,222.34,222.52,222.33,222.52,300.0,222.34,222.52,222.33,222.52,300.0
2020-07-24 12:30:00,222.76,223.19,222.55,222.65,1022.0,222.76,223.19,222.55,222.65,1022.0
2020-07-24 12:35:00,222.55,222.77,222.55,222.77,700.0,222.55,222.77,222.55,222.77,700.0
2020-07-24 12:40:00,222.76,222.76,222.54,222.54,900.0,222.76,222.76,222.54,222.54,900.0
2020-07-24 12:45:00,222.83,223.24,222.67,222.67,800.0,222.83,223.24,222.67,222.67,800.0
2020-07-24 12:50:00,222.68,222.71,222.47,222.63,1100.0,222.68,222.71,222.47,222.63,1100.0
2020-07-24 12:55:00,222.1,222.1,221.55,221.65,600.0,222.1,222.1,221.55,221.65,600.0
2020-07-24 13:00:00,221.42,222.44,221.42,222.21,1509.0,221.42,222.44,221.42,222.21,1509.0
2020-07-24 13:05:00,221.93,221.93,221.4,221.52,800.0,221.93,221.93,221.4,221.52,800.0
2020-07-24 13:10:00,221.44,221.64,221.03,221.17,1217.0,221.44,221.64,221.03,221.17,1217.0
2020-07-24 13:15:00,220.78,221.35,220.78,221.35,1401.0,220.78,221.35,220.78,221.35,1401.0
2020-07-24 13:20:00,221.46,221.46,221.26,221.26,500.0,221.46,221.46,221.26,221.26,500.0
2020-07-24 13:25:00,221.69,221.97,221.55,221.82,1012.0,221.69,221.97,221.55,221.82,1012.0
2020-07-24 13:30:00,221.73,221.91,221.58,221.61,500.0,221.73,221.91,221.58,221.61,500.0
2020-07-24 13:35:00,221.46,222.23,221.46,222.09,1004.0,221.46,222.23,221.46,222.09,1004.0
2020-07-24 13:40:00,221.84,222.42,221.84,222.42,304.0,221.84,222.42,221.84,222.42,304.0
2020-07-24 13:45:00,222.34,223.51,222.34,223.51,1338.0,222.34,223.51,222.34,223.51,1338.0
2020-07-24 13:50:00,223.91,224.06,223.35,223.59,800.0,223.91,224.06,223.35,223.59,800.0
2020-07-24 13:55:00,223.6,223.6,223.48,223.49,610.0,223.6,223.6,223.48,223.49,610.0
2020-07-24 14:00:00,223.26,224.25,223.26,224.14,1411.0,223.26,224.25,223.26,224.14,1411.0
2020-07-24 14:05:00,223.84,224.12,223.84,224.12,300.0,223.84,224.12,223.84,224.12,300.0
2020-07-24 14:10:00,224.07,224.36,224.07,224.15,300.0,224.07,224.36,224.07,224.15,300.0
2020-07-24 14:15:00,224.32,224.49,224.01,224.24,1100.0,224.32,224.49,224.01,224.24,1100.0
2020-07-24 14:20:00,224.42,224.65,224.37,224.45,800.0,224.42,224.65,224.37,224.45,800.0
2020-07-24 14:25:00,224.72,224.78,224.72,224.78,672.0,224.72,224.78,224.72,224.78,672.0
2020-07-24 14:30:00,224.63,224.68,224.04,224.04,900.0,224.63,224.68,224.04,224.04,900.0
2020-07-24 14:35:00,223.84,224.11,223.73,224.11,1324.0,223.84,224.11,223.73,224.11,1324.0
2020-07-24 14:40:00,224.11,224.22,223.71,223.87,1103.0,224.11,224.22,223.71,223.87,1103.0
2020-07-24 14:45:00,223.87,223.99,223.71,223.84,1054.0,223.87,223.99,223.71,223.84,1054.0
2020-07-24 14:50:00,223.87,224.11,223.84,223.84,500.0,223.87,224.11,223.84,223.84,500.0
2020-07-24 14:55:00,223.71,223.98,223.6,223.97,1200.0,223.71,223.98,223.6,223.97,1200.0
2020-07-24 15:00:00,223.84,224.06,223.73,223.73,1323.0,223.84,224.06,223.73,223.73,1323.0
2020-07-24 15:05:00,223.67,224.21,223.67,224.15,2300.0,223.67,224.21,223.67,224.15,2300.0
2020-07-24 15:10:00,223.98,224.07,223.79,223.84,1200.0,223.98,224.07,223.79,223.84,1200.0
2020-07-24 15:15:00,223.81,223.82,223.18,223.18,1606.0,223.81,223.82,223.18,223.18,1606.0
2020-07-24 15:20:00,223.14,223.42,222.95,223.42,1728.0,223.14,223.42,222.95,223.42,1728.0
2020-07-24 15:25:00,223.02,223.02,222.55,222.58,2000.0,223.02,223.02,222.55,222.58,2000.0
2020-07-24 15:30:00,222.7,222.85,222.13,222.37,2516.0,222.7,222.85,222.13,222.37,2516.0
2020-07-24 15:35:00,222.37,223.0,222.25,222.94,2200.0,222.37,223.0,222.25,222.94,2200.0
2020-07-24 15:40:00,223.02,223.05,222.55,222.58,2000.0,223.02,223.05,222.55,222.58,2000.0
2020-07-24 15:45:00,222.6,222.81,222.23,222.59,3139.0,222.6,222.81,222.23,222.59,3139.0
2020-07-24 15:50:00,222.25,223.29,222.03,223.0,6247.0,222.25,223.29,222.03,223.0,6247.0
2020-07-24 15:55:00,222.98,223.26,222.68,222.8,11105.0,222.98,223.26,222.68,222.8,11105.0
2020-07-27 09:30:00,224.96,224.96,223.29,223.29,3257.0,224.96,224.96,223.29,223.29,3257.0
2020-07-27 09:35:00,223.93,224.64,223.58,224.09,1929.0,223.93,224.64,223.58,224.09,1929.0
2020-07-27 09:40:00,222.56,223.46,221.97,222.64,2100.0,222.56,223.46,221.97,222.64,2100.0
2020-07-27 09:45:00,221.9,223.52,221.87,223.52,1200.0,221.9,223.52,221.87,223.52,1200.0
2020-07-27 09:50:00,224.18,224.19,222.88,222.88,1300.0,224.18,224.19,222.88,222.88,1300.0
2020-07-27 09:55:00,222.96,223.31,222.75,222.91,700.0,222.96,223.31,222.75,222.91,700.0
2020-07-27 10:00:00,223.32,223.95,222.99,223.06,1100.0,223.32,223.95,222.99,223.06,1100.0
2020-07-27 10:05:00,222.57,222.96,221.83,222.36,900.0,222.57,222.96,221.83,222.36,900.0
2020-07-27 10:10:00,222.93,224.53,222.92,223.91,1260.0,222.93,224.53,222.92,223.91,1260.0
2020-07-27 10:15:00,224.09,224.8,224.09,224.8,400.0,224.09,224.8,224.09,224.8,400.0
2020-07-27 10:20:00,224.56,225.21,224.56,224.87,1435.0,224.56,225.21,224.56,224.87,1435.0
2020-07-27 10:25:00,224.63,224.77,224.14,224.7,1223.0,224.63,224.77,224.14,224.7,1223.0
2020-07-27 10:30:00,224.64,225.96,224.63,224.85,2122.0,224.64,225.96,224.63,224.85,2122.0
2020-07-27 10:35:00,224.52,225.26,224.33,225.26,700.0,224.52,225.26,224.33,225.26,700.0
2020-07-27 10:40:00,225.04,225.19,224.85,225.19,570.0,225.04,225.19,224.85,225.19,570.0
2020-07-27 10:45:00,224.98,225.46,224.74,224.74,400.0,224.98,225.46,224.74,224.74,400.0
2020-07-27 10:50:00,224.35,224.35,224.35,224.35,100.0,224.35,224.35,224.35,224.35,100.0
2020-07-27 10:55:00,224.8,224.94,224.36,224.36,500.0,224.8,224.94,224.36,224.36,500.0
2020-07-27 11:00:00,224.06,224.18,223.65,224.18,500.0,224.06,224.18,223.65,224.18,500.0
2020-07-27 11:05:00,223.72,223.72,223.41,223.41,200.0,223.72,223.72,223.41,223.41,200.0
2020-07-27 11:10:00,223.85,223.98,223.41,223.41,700.0,223.85,223.98,223.41,223.41,700.0
2020-07-27 11:15:00,223.43,223.5,222.91,223.28,1668.0,223.43,223.5,222.91,223.28,1668.0
2020-07-27 11:20:00,223.15,223.15,222.24,222.26,916.0,223.15,223.15,222.24,222.26,916.0
2020-07-27 11:25:00,222.38,222.8,221.63,222.09,1600.0,222.38,222.8,221.63,222.09,1600.0
2020-07-27 11:30:00,222.34,222.68,222.34,222.68,700.0,222.34,222.68,222.34,222.68,700.0
2020-07-27 11:35:00,222.53,222.53,221.77,221.87,1309.0,222.53,222.53,221.77,221.87,1309.0
2020-07-27 11:40:00,222.02,222.52,221.95,222.29,1500.0,222.02,222.52,221.95,222.29,1500.0
2020-07-27 11:45:00,222.31,222.82,222.31,222.62,800.0,222.31,222.82,222.31,222.62,800.0
2020-07-27 11:50:00,222.43,222.82,222.43,222.8,625.0,222.43,222.82,222.43,222.8,625.0
2020-07-27 11:55:00,222.94,223.26,222.94,223.26,500.0,222.94,223.26,222.94,223.26,500.0
2020-07-27 12:00:00,223.18,223.18,222.8,223.03,400.0,223.18,223.18,222.8,223.03,400.0
2020-07-27 12:05:00,223.14,223.45,223.14,223.45,400.0,223.14,223.45,223.14,223.45,400.0
2020-07-27 12:10:00,223.76,223.97,223.76,223.97,500.0,223.76,223.97,223.76,223.97,500.0
2020-07-27 12:15:00,223.98,224.03,223.77,223.94,1116.0,223.98,224.03,223.77,223.94,1116.0
2020-07-27 12:20:00,224.07,224.52,224.07,224.48,1800.0,224.07,224.52,224.07,224.48,1800.0
2020-07-27 12:25:00,224.39,224.62,224.32,224.62,1015.0,224.39,224.62,224.32,224.62,1015.0
2020-07-27 12:30:00,224.81,224.99,224.36,224.99,5800.0,224.81,224.99,224.36,224.99,5800.0
2020-07-27 12:35:00,224.8,225.04,224.79,225.04,600.0,224.8,225.04,224.79,225.04,600.0
2020-07-27 12:40:00,225.19,225.52,225.04,225.44,1975.0,225.19,225.52,225.04,225.44,1975.0
2020-07-27 12:45:00,225.43,225.43,225.27,225.27,300.0,225.43,225.43,225.27,225.27,300.0
2020-07-27 12:50:00,225.09,225.39,225.08,225.39,700.0,225.09,225.39,225.08,225.39,700.0
2020-07-27 12:55:00,225.4,225.4,225.24,225.24,500.0,225.4,225.4,225.24,225.24,500.0
2020-07-27 13:00:00,225.24,225.9,225.24,225.84,896.0,225.24,225.9,225.24,225.84,896.0
2020-07-27 13:05:00,225.88,225.93,225.57,225.57,600.0,225.88,225.93,225.57,225.57,600.0
2020-07-27 13:10:00,225.56,225.56,225.35,225.46,800.0,225.56,225.56,225.35,225.46,800.0
2020-07-27 13:15:00,225.64,225.64,225.63,225.64,100.0,225.64,225.64,225.63,225.64,100.0
2020-07-27 13:20:00,225.7,225.86,225.65,225.79,1825.0,225.7,225.86,225.65,225.79,1825.0
2020-07-27 13:25:00,225.83,225.93,225.62,225.67,2595.0,225.83,225.93,225.62,225.67,2595.0
2020-07-27 13:30:00,225.78,225.79,225.42,225.53,1987.0,225.78,225.79,225.42,225.53,1987.0
2020-07-27 13:35:00,225.33,225.51,225.15,225.39,1268.0,225.33,225.51,225.15,225.39,1268.0
2020-07-27 13:40:00,225.57,225.57,225.57,225.57,100.0,225.57,225.57,225.57,225.57,100.0
2020-07-27 13:45:00,225.54,225.54,225.04,225.04,500.0,225.54,225.54,225.04,225.04,500.0
2020-07-27 13:50:00,225.23,225.23,224.88,225.02,800.0,225.23,225.23,224.88,225.02,800.0
2020-07-27 13:55:00,225.08,225.11,224.62,224.78,900.0,225.08,225.11,224.62,224.78,900.0
2020-07-27 14:00:00,224.96,225.13,224.83,225.09,1200.0,224.96,225.13,224.83,225.09,1200.0
2020-07-27 14:05:00,224.88,225.54,224.88,225.35,2300.0,224.88,225.54,224.88,225.35,2300.0
2020-07-27 14:10:00,225.3,225.4,224.95,224.95,3300.0,225.3,225.4,224.95,224.95,3300.0
2020-07-27 14:15:00,224.97,225.15,224.78,225.14,1374.0,224.97,225.15,224.78,225.14,1374.0
2020-07-27 14:20:00,225.17,225.45,225.1,225.26,5708.0,225.17,225.45,225.1,225.26,5708.0
2020-07-27 14:25:00,225.35,225.62,224.98,224.98,2766.0,225.35,225.62,224.98,224.98,2766.0
2020-07-27 14:30:00,225.06,225.07,224.91,224.93,900.0,225.06,225.07,224.91,224.93,900.0
2020-07-27 14:35:00,224.99,225.26,224.97,225.15,2200.0,224.99,225.26,224.97,225.15,2200.0
2020-07-27 14:40:00,224.94,225.09,224.62,224.67,5000.0,224.94,225.09,224.62,224.67,5000.0
2020-07-27 14:45:00,224.61,224.76,224.51,224.76,2569.0,224.61,224.76,224.51,224.76,2569.0
2020-07-27 14:50:00,224.76,224.97,224.76,224.77,700.0,224.76,224.97,224.76,224.77,700.0
2020-07-27 14:55:00,224.91,224.91,224.49,224.5,3700.0,224.91,224.91,224.49,224.5,3700.0
2020-07-27 15:00:00,224.47,225.42,224.37,225.42,3232.0,224.47,225.42,224.37,225.42,3232.0
2020-07-27 15:05:00,225.3,225.33,225.02,225.06,4153.0,225.3,225.33,225.02,225.06,4153.0
2020-07-27 15:10:00,225.09,225.52,225.08,225.11,3500.0,225.09,225.52,225.08,225.11,3500.0
2020-07-27 15:15:00,225.06,225.2,224.72,224.89,4200.0,225.06,225.2,224.72,224.89,4200.0
2020-07-27 15:20:00,225.02,225.38,224.93,225.38,1400.0,225.02,225.38,224.93,225.38,1400.0
2020-07-27 15:25:00,225.38,226.0,225.38,225.87,2007.0,225.38,226.0,225.38,225.87,2007.0
2020-07-27 15:30:00,225.96,226.75,225.96,226.39,1700.0,225.96,226.75,225.96,226.39,1700.0
2020-07-27 15:35:00,226.23,226.76,226.19,226.57,721.0,226.23,226.76,226.19,226.57,721.0
2020-07-27 15:40:00,226.58,226.96,226.57,226.86,1779.0,226.58,226.96,226.57,226.86,1779.0
2020-07-27 15:45:00,226.75,227.41,226.75,227.41,3529.0,226.75,227.41,226.75,227.41,3529.0
2020-07-27 15:50:00,227.3,227.46,226.95,227.44,5647.0,227.3,227.46,226.95,227.44,5647.0
2020-07-27 15:55:00,227.36,227.42,226.45,226.89,14732.0,227.36,227.42,226.45,226.89,14732.0
2020-07-28 09:30:00,226.19,227.0,225.69,226.2,13343.0,226.19,227.0,225.69,226.2,13343.0
2020-07-28 09:35:00,225.91,225.91,224.8,224.8,300.0,225.91,225.91,224.8,224.8,300.0
2020-07-28 09:40:00,224.8,224.8,224.8,224.8,0.0,224.8,224.8,224.8,224.8,0.0
2020-07-28 09:45:00,225.39,225.41,225.39,225.41,200.0,225.39,225.41,225.39,225.41,200.0
2020-07-28 09:50:00,224.89,224.89,224.86,224.87,200.0,224.89,224.89,224.86,224.87,200.0
2020-07-28 09:55:00,224.92,224.92,224.65,224.65,200.0,224.92,224.92,224.65,224.65,200.0
2020-07-28 10:00:00,224.22,225.46,224.22,225.46,200.0,224.22,225.46,224.22,225.46,200.0
2020-07-28 10:05:00,225.33,225.91,225.22,225.22,355.0,225.33,225.91,225.22,225.22,355.0
2020-07-28 10:10:00,224.29,224.73,224.29,224.73,300.0,224.29,224.73,224.29,224.73,300.0
2020-07-28 10:15:00,224.73,225.09,224.72,225.09,200.0,224.73,225.09,224.72,225.09,200.0
2020-07-28 10:20:00,225.09,225.09,225.09,225.09,0.0,225.09,225.09,225.09,225.09,0.0
2020-07-28 10:25:00,225.82,225.95,225.82,225.95,200.0,225.82,225.95,225.82,225.95,200.0
2020-07-28 10:30:00,225.87,226.31,225.87,226.31,300.0,225.87,226.31,225.87,226.31,300.0
2020-07-28 10:35:00,226.31,226.31,226.31,226.31,0.0,226.31,226.31,226.31,226.31,0.0
2020-07-28 10:40:00,226.48,226.69,226.48,226.69,200.0,226.48,226.69,226.48,226.69,200.0
2020-07-28 10:45:00,226.69,226.69,226.69,226.69,0.0,226.69,226.69,226.69,226.69,0.0
2020-07-28 10:50:00,226.29,226.29,225.35,225.49,2400.0,226.29,226.29,225.35,225.49,2400.0
2020-07-28 10:55:00,225.63,226.1,225.62,225.8,600.0,225.63,226.1,225.62,225.8,600.0
2020-07-28 11:00:00,225.54,226.03,225.09,225.09,3856.0,225.54,226.03,225.09,225.09,3856.0
2020-07-28 11:05:00,225.09,225.09,225.09,225.09,0.0,225.09,225.09,225.09,225.09,0.0
2020-07-28 11:10:00,224.54,224.54,224.02,224.37,800.0,224.54,224.54,224.02,224.37,800.0
2020-07-28 11:15:00,225.05,225.26,224.85,224.85,742.0,225.05,225.26,224.85,224.85,742.0
2020-07-28 11:20:00,224.88,224.88,224.87,224.88,100.0,224.88,224.88,224.87,224.88,100.0
2020-07-28 11:25:00,224.75,224.75,224.75,224.75,100.0,224.75,224.75,224.75,224.75,100.0
2020-07-28 11:30:00,225.22,225.82,225.22,225.8,400.0,225.22,225.82,225.22,225.8,400.0
2020-07-28 11:35:00,225.8,225.8,225.8,225.8,0.0,225.8,225.8,225.8,225.8,0.0
2020-07-28 11:40:00,225.8,225.8,225.8,225.8,0.0,225.8,225.8,225.8,225.8,0.0
2020-07-28 11:45:00,225.99,225.99,225.83,225.83,200.0,225.99,225.99,225.83,225.83,200.0
2020-07-28 11:50:00,225.83,225.83,225.83,225.83,0.0,225.83,225.83,225.83,225.83,0.0
2020-07-28 11:55:00,224.91,224.91,224.91,224.91,100.0,224.91,224.91,224.91,224.91,100.0
2020-07-28 12:00:00,225.43,225.5,225.18,225.19,800.0,225.43,225.5,225.18,225.19,800.0
2020-07-28 12:05:00,225.17,225.17,224.88,224.88,205.0,225.17,225.17,224.88,224.88,205.0
2020-07-28 12:10:00,224.88,224.88,224.88,224.88,0.0,224.88,224.88,224.88,224.88,0.0
2020-07-28 12:15:00,225.55,225.72,225.4,225.4,930.0,225.55,225.72,225.4,225.4,930.0
2020-07-28 12:20:00,225.77,225.77,225.4,225.4,200.0,225.77,225.77,225.4,225.4,200.0
2020-07-28 12:25:00,225.4,225.4,225.4,225.4,0.0,225.4,225.4,225.4,225.4,0.0
2020-07-28 12:30:00,226.08,226.08,226.03,226.04,200.0,226.08,226.08,226.03,226.04,200.0
2020-07-28 12:35:00,226.04,226.04,226.04,226.04,0.0,226.04,226.04,226.04,226.04,0.0
2020-07-28 12:40:00,226.46,226.46,226.46,226.46,300.0,226.46,226.46,226.46,226.46,300.0
2020-07-28 12:45:00,226.99,226.99,226.96,226.96,200.0,226.99,226.99,226.96,226.96,200.0
2020-07-28 12:50:00,227.4,227.4,227.39,227.4,300.0,227.4,227.4,227.39,227.4,300.0
2020-07-28 12:55:00,227.4,227.92,227.34,227.64,1700.0,227.4,227.92,227.34,227.64,1700.0
2020-07-28 13:00:00,227.54,227.64,227.14,227.36,2034.0,227.54,227.64,227.14,227.36,2034.0
2020-07-28 13:05:00,227.45,227.73,227.44,227.45,2122.0,227.45,227.73,227.44,227.45,2122.0
2020-07-28 13:10:00,227.43,227.53,227.15,227.49,1600.0,227.43,227.53,227.15,227.49,1600.0
2020-07-28 13:15:00,227.48,227.48,227.22,227.4,750.0,227.48,227.48,227.22,227.4,750.0
2020-07-28 13:20:00,227.3,227.55,227.3,227.38,500.0,227.3,227.55,227.3,227.38,500.0
2020-07-28 13:25:00,227.49,227.49,227.11,227.39,1950.0,227.49,227.49,227.11,227.39,1950.0
2020-07-28 13:30:00,227.13,227.43,227.13,227.4,1711.0,227.13,227.43,227.13,227.4,1711.0
2020-07-28 13:35:00,227.4,227.52,227.3,227.39,1169.0,227.4,227.52,227.3,227.39,1169.0
2020-07-28 13:40:00,227.36,227.48,227.15,227.28,2343.0,227.36,227.48,227.15,227.28,2343.0
2020-07-28 13:45:00,227.01,227.36,227.0,227.34,500.0,227.01,227.36,227.0,227.34,500.0
2020-07-28 13:50:00,227.01,227.01,226.71,226.71,400.0,227.01,227.01,226.71,226.71,400.0
2020-07-28 13:55:00,226.66,226.66,225.9,225.9,300.0,226.66,226.66,225.9,225.9,300.0
2020-07-28 14:00:00,225.88,226.23,225.78,226.23,1020.0,225.88,226.23,225.78,226.23,1020.0
2020-07-28 14:05:00,226.0,226.33,225.99,226.33,300.0,226.0,226.33,225.99,226.33,300.0
2020-07-28 14:10:00,226.28,226.28,226.22,226.22,339.0,226.28,226.28,226.22,226.22,339.0
2020-07-28 14:15:00,225.94,225.94,225.54,225.65,900.0,225.94,225.94,225.54,225.65,900.0
2020-07-28 14:20:00,225.65,225.65,225.65,225.65,0.0,225.65,225.65,225.65,225.65,0.0
2020-07-28 14:25:00,225.7,225.7,225.62,225.64,400.0,225.7,225.7,225.62,225.64,400.0
2020-07-28 14:30:00,225.31,225.31,224.8,225.0,1500.0,225.31,225.31,224.8,225.0,1500.0
2020-07-28 14:35:00,224.8,224.8,224.66,224.8,600.0,224.8,224.8,224.66,224.8,600.0
2020-07-28 14:40:00,224.8,224.98,224.64,224.64,500.0,224.8,224.98,224.64,224.64,500.0
2020-07-28 14:45:00,224.8,224.8,224.8,224.8,300.0,224.8,224.8,224.8,224.8,300.0
2020-07-28 14:50:00,224.43,224.45,224.0,224.04,1100.0,224.43,224.45,224.0,224.04,1100.0
2020-07-28 14:55:00,224.53,224.53,224.14,224.14,300.0,224.53,224.53,224.14,224.14,300.0
2020-07-28 15:00:00,223.8,223.89,223.73,223.89,500.0,223.8,223.89,223.73,223.89,500.0
2020-07-28 15:05:00,223.54,224.05,223.39,223.94,2450.0,223.54,224.05,223.39,223.94,2450.0
2020-07-28 15:10:00,223.94,223.97,223.51,223.51,505.0,223.94,223.97,223.51,223.51,505.0
2020-07-28 15:15:00,223.64,223.64,223.64,223.64,200.0,223.64,223.64,223.64,223.64,200.0
2020-07-28 15:20:00,223.86,223.86,223.58,223.59,500.0,223.86,223.86,223.58,223.59,500.0
2020-07-28 15:25:00,223.67,223.7,223.52,223.65,804.0,223.67,223.7,223.52,223.65,804.0
2020-07-28 15:30:00,223.48,224.23,223.28,223.35,1609.0,223.48,224.23,223.28,223.35,1609.0
2020-07-28 15:35:00,223.66,223.66,223.28,223.28,1700.0,223.66,223.66,223.28,223.28,1700.0
2020-07-28 15:40:00,223.19,223.29,223.1,223.1,1204.0,223.19,223.29,223.1,223.1,1204.0
2020-07-28 15:45:00,223.13,223.57,223.13,223.26,2900.0,223.13,223.57,223.13,223.26,2900.0
2020-07-28 15:50:00,223.05,223.33,222.64,222.87,5105.0,223.05,223.33,222.64,222.87,5105.0
2020-07-28 15:55:00,222.7,222.96,222.48,222.48,7962.0,222.7,222.96,222.48,222.48,7962.0
2020-07-29 09:30:00,227.01,227.01,225.2,226.54,2343.0,227.01,227.01,225.2,226.54,2343.0
2020-07-29 09:35:00,227.0,227.93,226.7,226.7,1400.0,227.0,227.93,226.7,226.7,1400.0
2020-07-29 09:40:00,227.03,227.1,225.97,226.44,1415.0,227.03,227.1,225.97,226.44,1415.0
2020-07-29 09:45:00,226.48,226.49,225.45,225.46,235.0,226.48,226.49,225.45,225.46,235.0
2020-07-29 09:50:00,225.68,226.9,225.67,226.9,200.0,225.68,226.9,225.67,226.9,200.0
2020-07-29 09:55:00,226.95,227.62,226.95,227.55,1000.0,226.95,227.62,226.95,227.55,1000.0
2020-07-29 10:00:00,227.59,228.88,227.59,228.88,1013.0,227.59,228.88,227.59,228.88,1013.0
2020-07-29 10:05:00,228.79,229.38,228.74,229.38,1613.0,228.79,229.38,228.74,229.38,1613.0
2020-07-29 10:10:00,229.56,229.56,229.25,229.4,900.0,229.56,229.56,229.25,229.4,900.0
2020-07-29 10:15:00,229.29,229.49,228.9,229.34,2780.0,229.29,229.49,228.9,229.34,2780.0
2020-07-29 10:20:00,229.32,230.25,229.13,230.25,2393.0,229.32,230.25,229.13,230.25,2393.0
2020-07-29 10:25:00,230.27,231.62,230.26,231.06,6159.0,230.27,231.62,230.26,231.06,6159.0
2020-07-29 10:30:00,231.06,231.26,230.77,231.17,1056.0,231.06,231.26,230.77,231.17,1056.0
2020-07-29 10:35:00,231.23,232.12,231.23,231.72,4110.0,231.23,232.12,231.23,231.72,4110.0
2020-07-29 10:40:00,231.7,231.98,231.54,231.55,500.0,231.7,231.98,231.54,231.55,500.0
2020-07-29 10:45:00,231.23,231.23,230.14,230.22,1045.0,231.23,231.23,230.14,230.22,1045.0
2020-07-29 10:50:00,230.01,230.41,229.95,230.26,700.0,230.01,230.41,229.95,230.26,700.0
2020-07-29 10:55:00,230.19,230.21,229.95,230.19,500.0,230.19,230.21,229.95,230.19,500.0
2020-07-29 11:00:00,229.96,230.67,229.96,230.46,804.0,229.96,230.67,229.96,230.46,804.0
2020-07-29 11:05:00,230.36,231.22,230.36,230.96,1480.0,230.36,231.22,230.36,230.96,1480.0
2020-07-29 11:10:00,231.2,231.29,230.76,230.77,300.0,231.2,231.29,230.76,230.77,300.0
2020-07-29 11:15:00,231.06,231.33,231.04,231.05,1172.0,231.06,231.33,231.04,231.05,1172.0
2020-07-29 11:20:00,230.88,231.15,230.54,231.15,1200.0,230.88,231.15,230.54,231.15,1200.0
2020-07-29 11:25:00,231.41,231.58,231.25,231.58,631.0,231.41,231.58,231.25,231.58,631.0
2020-07-29 11:30:00,231.2,231.98,231.2,231.73,7611.0,231.2,231.98,231.2,231.73,7611.0
2020-07-29 11:35:00,231.78,232.03,230.78,231.48,8983.0,231.78,232.03,230.78,231.48,8983.0
2020-07-29 11:40:00,231.69,231.72,231.04,231.72,1280.0,231.69,231.72,231.04,231.72,1280.0
2020-07-29 11:45:00,232.13,232.27,232.03,232.03,700.0,232.13,232.27,232.03,232.03,700.0
2020-07-29 11:50:00,232.17,232.58,232.17,232.58,994.0,232.17,232.58,232.17,232.58,994.0
2020-07-29 11:55:00,232.31,232.55,232.31,232.37,503.0,232.31,232.55,232.31,232.37,503.0
2020-07-29 12:00:00,231.95,231.99,230.86,230.86,974.0,231.95,231.99,230.86,230.86,974.0
2020-07-29 12:05:00,230.74,230.74,230.74,230.74,100.0,230.74,230.74,230.74,230.74,100.0
2020-07-29 12:10:00,230.15,230.38,230.15,230.29,500.0,230.15,230.38,230.15,230.29,500.0
2020-07-29 12:15:00,230.43,230.68,230.21,230.68,500.0,230.43,230.68,230.21,230.68,500.0
2020-07-29 12:20:00,230.65,231.06,230.65,230.94,400.0,230.65,231.06,230.65,230.94,400.0
2020-07-29 12:25:00,230.69,230.97,230.65,230.65,1550.0,230.69,230.97,230.65,230.65,1550.0
2020-07-29 12:30:00,230.94,230.99,230.94,230.99,400.0,230.94,230.99,230.94,230.99,400.0
2020-07-29 12:35:00,230.99,231.4,230.99,231.4,300.0,230.99,231.4,230.99,231.4,300.0
2020-07-29 12:40:00,231.33,231.43,231.04,231.29,610.0,231.33,231.43,231.04,231.29,610.0
2020-07-29 12:45:00,231.23,231.7,231.18,231.7,1621.0,231.23,231.7,231.18,231.7,1621.0
2020-07-29 12:50:00,231.64,232.07,231.48,232.07,2700.0,231.64,232.07,231.48,232.07,2700.0
2020-07-29 12:55:00,232.1,232.1,231.84,231.84,883.0,232.1,232.1,231.84,231.84,883.0
2020-07-29 13:00:00,231.83,231.83,231.5,231.51,500.0,231.83,231.83,231.5,231.51,500.0
2020-07-29 13:05:00,231.35,231.95,231.35,231.84,300.0,231.35,231.95,231.35,231.84,300.0
2020-07-29 13:10:00,232.08,232.14,231.91,232.14,1711.0,232.08,232.14,231.91,232.14,1711.0
2020-07-29 13:15:00,232.13,232.3,232.02,232.18,801.0,232.13,232.3,232.02,232.18,801.0
2020-07-29 13:20:00,232.16,232.74,232.16,232.74,2500.0,232.16,232.74,232.16,232.74,2500.0
2020-07-29 13:25:00,232.53,232.7,232.47,232.65,2000.0,232.53,232.7,232.47,232.65,2000.0
2020-07-29 13:30:00,232.69,232.69,232.2,232.33,3706.0,232.69,232.69,232.2,232.33,3706.0
2020-07-29 13:35:00,232.31,232.81,232.31,232.81,7200.0,232.31,232.81,232.31,232.81,7200.0
2020-07-29 13:40:00,232.97,232.98,232.76,232.96,1211.0,232.97,232.98,232.76,232.96,1211.0
2020-07-29 13:45:00,232.92,232.96,232.71,232.79,1500.0,232.92,232.96,232.71,232.79,1500.0
2020-07-29 13:50:00,232.71,232.94,232.64,232.64,8682.0,232.71,232.94,232.64,232.64,8682.0
2020-07-29 13:55:00,232.7,232.71,232.48,232.52,700.0,232.7,232.71,232.48,232.52,700.0
2020-07-29 14:00:00,232.48,232.74,231.91,232.15,2116.0,232.48,232.74,231.91,232.15,2116.0
2020-07-29 14:05:00,232.14,232.61,231.98,232.61,1101.0,232.14,232.61,231.98,232.61,1101.0
2020-07-29 14:10:00,232.6,233.03,232.47,233.03,1300.0,232.6,233.03,232.47,233.03,1300.0
2020-07-29 14:15:00,233.38,233.38,232.96,232.96,700.0,233.38,233.38,232.96,232.96,700.0
2020-07-29 14:20:00,232.81,232.81,232.35,232.45,700.0,232.81,232.81,232.35,232.45,700.0
2020-07-29 14:25:00,232.37,232.4,232.11,232.4,1100.0,232.37,232.4,232.11,232.4,1100.0
2020-07-29 14:30:00,232.48,232.98,232.47,232.98,800.0,232.48,232.98,232.47,232.98,800.0
2020-07-29 14:35:00,232.97,233.6,232.97,233.38,800.0,232.97,233.6,232.97,233.38,800.0
2020-07-29 14:40:00,233.37,233.87,233.37,233.71,1098.0,233.37,233.87,233.37,233.71,1098.0
2020-07-29 14:45:00,233.74,233.74,233.54,233.66,842.0,233.74,233.74,233.54,233.66,842.0
2020-07-29 14:50:00,233.72,234.23,233.32,233.32,7793.0,233.72,234.23,233.32,233.32,7793.0
2020-07-29 14:55:00,233.03,233.19,232.69,232.73,2300.0,233.03,233.19,232.69,232.73,2300.0
2020-07-29 15:00:00,232.56,232.66,231.86,231.86,1603.0,232.56,232.66,231.86,231.86,1603.0
2020-07-29 15:05:00,231.89,232.16,231.89,232.16,820.0,231.89,232.16,231.89,232.16,820.0
2020-07-29 15:10:00,232.28,232.6,232.03,232.04,2874.0,232.28,232.6,232.03,232.04,2874.0
2020-07-29 15:15:00,232.25,232.35,231.51,231.92,1400.0,232.25,232.35,231.51,231.92,1400.0
2020-07-29 15:20:00,231.97,232.4,231.97,232.16,2200.0,231.97,232.4,231.97,232.16,2200.0
2020-07-29 15:25:00,232.15,232.68,232.15,232.25,2600.0,232.15,232.68,232.15,232.25,2600.0
2020-07-29 15:30:00,232.13,232.61,231.77,232.5,3075.0,232.13,232.61,231.77,232.5,3075.0
2020-07-29 15:35:00,232.63,233.11,232.63,232.78,5003.0,232.63,233.11,232.63,232.78,5003.0
2020-07-29 15:40:00,232.74,232.8,232.02,232.68,7900.0,232.74,232.8,232.02,232.68,7900.0
2020-07-29 15:45:00,232.68,232.81,232.29,232.55,7200.0,232.68,232.81,232.29,232.55,7200.0
2020-07-29 15:50:00,232.54,233.15,232.24,232.91,12512.0,232.54,233.15,232.24,232.91,12512.0
2020-07-29 15:55:00,232.94,233.06,232.05,232.26,22470.0,232.94,233.06,232.05,232.26,22470.0
2020-07-30 09:30:00,227.37,227.37,227.37,227.37,2432.0,227.37,227.37,227.37,227.37,2432.0
2020-07-30 09:35:00,229.98,229.98,228.53,229.19,3050.0,229.98,229.98,228.53,229.19,3050.0
2020-07-30 09:40:00,228.54,228.54,228.07,228.07,400.0,228.54,228.54,228.07,228.07,400.0
2020-07-30 09:45:00,227.71,228.0,227.31,227.31,500.0,227.71,228.0,227.31,227.31,500.0
2020-07-30 09:50:00,226.99,226.99,226.19,226.19,500.0,226.99,226.99,226.19,226.19,500.0
2020-07-30 09:55:00,226.14,227.44,225.54,227.42,4971.0,226.14,227.44,225.54,227.42,4971.0
2020-07-30 10:00:00,226.68,227.93,226.68,227.15,2540.0,226.68,227.93,226.68,227.15,2540.0
2020-07-30 10:05:00,227.08,227.08,226.5,226.72,938.0,227.08,227.08,226.5,226.72,938.0
2020-07-30 10:10:00,227.3,227.3,226.46,226.64,1413.0,227.3,227.3,226.46,226.64,1413.0
2020-07-30 10:15:00,226.2,226.24,225.67,225.68,500.0,226.2,226.24,225.67,225.68,500.0
2020-07-30 10:20:00,225.02,225.26,224.47,225.26,1012.0,225.02,225.26,224.47,225.26,1012.0
2020-07-30 10:25:00,225.23,225.81,225.23,225.78,2000.0,225.23,225.81,225.23,225.78,2000.0
2020-07-30 10:30:00,225.84,226.85,225.84,226.3,1700.0,225.84,226.85,225.84,226.3,1700.0
2020-07-30 10:35:00,226.47,227.76,226.47,227.76,6100.0,226.47,227.76,226.47,227.76,6100.0
2020-07-30 10:40:00,227.66,228.25,227.11,227.31,14942.0,227.66,228.25,227.11,227.31,14942.0
2020-07-30 10:45:00,227.75,227.75,226.59,226.59,3660.0,227.75,227.75,226.59,226.59,3660.0
2020-07-30 10:50:00,226.77,226.77,226.0,226.25,3196.0,226.77,226.77,226.0,226.25,3196.0
2020-07-30 10:55:00,226.47,226.62,225.46,226.35,2944.0,226.47,226.62,225.46,226.35,2944.0
2020-07-30 11:00:00,226.15,226.58,225.62,226.27,2763.0,226.15,226.58,225.62,226.27,2763.0
2020-07-30 11:05:00,226.58,226.58,225.94,226.21,1400.0,226.58,226.58,225.94,226.21,1400.0
2020-07-30 11:10:00,226.09,227.03,225.86,226.67,3144.0,226.09,227.03,225.86,226.67,3144.0
2020-07-30 11:15:00,226.43,227.17,226.14,226.73,3013.0,226.43,227.17,226.14,226.73,3013.0
2020-07-30 11:20:00,227.16,228.25,226.93,227.32,2023.0,227.16,228.25,226.93,227.32,2023.0
2020-07-30 11:25:00,227.33,227.89,227.33,227.61,1813.0,227.33,227.89,227.33,227.61,1813.0
2020-07-30 11:30:00,228.11,228.95,227.84,228.95,1500.0,228.11,228.95,227.84,228.95,1500.0
2020-07-30 11:35:00,229.05,229.4,228.3,228.66,2400.0,229.05,229.4,228.3,228.66,2400.0
2020-07-30 11:40:00,228.7,229.02,228.31,229.02,1812.0,228.7,229.02,228.31,229.02,1812.0
2020-07-30 11:45:00,228.76,229.69,228.62,229.69,2302.0,228.76,229.69,228.62,229.69,2302.0
2020-07-30 11:50:00,229.9,230.12,229.71,230.12,1000.0,229.9,230.12,229.71,230.12,1000.0
2020-07-30 11:55:00,230.32,230.32,229.61,229.61,905.0,230.32,230.32,229.61,229.61,905.0
2020-07-30 12:00:00,230.69,230.69,230.69,230.69,100.0,230.69,230.69,230.69,230.69,100.0
2020-07-30 12:05:00,230.72,230.8,230.45,230.45,335.0,230.72,230.8,230.45,230.45,335.0
2020-07-30 12:10:00,230.45,230.45,230.45,230.45,0.0,230.45,230.45,230.45,230.45,0.0
2020-07-30 12:15:00,230.72,231.17,230.71,231.05,812.0,230.72,231.17,230.71,231.05,812.0
2020-07-30 12:20:00,230.83,230.83,230.58,230.8,544.0,230.83,230.83,230.58,230.8,544.0
2020-07-30 12:25:00,230.73,230.73,230.73,230.73,100.0,230.73,230.73,230.73,230.73,100.0
2020-07-30 12:30:00,230.86,230.86,230.54,230.63,738.0,230.86,230.86,230.54,230.63,738.0
2020-07-30 12:35:00,230.26,230.26,230.1,230.1,400.0,230.26,230.26,230.1,230.1,400.0
2020-07-30 12:40:00,229.96,230.33,229.96,230.25,717.0,229.96,230.33,229.96,230.25,717.0
2020-07-30 12:45:00,230.43,230.7,230.25,230.7,893.0,230.43,230.7,230.25,230.7,893.0
2020-07-30 12:50:00,230.64,230.93,230.57,230.7,740.0,230.64,230.93,230.57,230.7,740.0
2020-07-30 12:55:00,230.58,230.67,230.51,230.52,400.0,230.58,230.67,230.51,230.52,400.0
2020-07-30 13:00:00,230.45,230.89,230.35,230.39,1715.0,230.45,230.89,230.35,230.39,1715.0
2020-07-30 13:05:00,230.51,230.72,230.51,230.72,400.0,230.51,230.72,230.51,230.72,400.0
2020-07-30 13:10:00,230.95,231.18,230.9,231.03,1165.0,230.95,231.18,230.9,231.03,1165.0
2020-07-30 13:15:00,231.2,232.26,231.2,232.26,2500.0,231.2,232.26,231.2,232.26,2500.0
2020-07-30 13:20:00,232.62,232.62,232.62,232.62,100.0,232.62,232.62,232.62,232.62,100.0
2020-07-30 13:25:00,232.5,232.98,232.5,232.57,2003.0,232.5,232.98,232.5,232.57,2003.0
2020-07-30 13:30:00,232.28,232.28,231.84,231.84,1012.0,232.28,232.28,231.84,231.84,1012.0
2020-07-30 13:35:00,231.73,231.96,231.55,231.55,300.0,231.73,231.96,231.55,231.55,300.0
2020-07-30 13:40:00,231.79,231.87,231.79,231.87,706.0,231.79,231.87,231.79,231.87,706.0
2020-07-30 13:45:00,231.98,232.18,231.98,232.18,300.0,231.98,232.18,231.98,232.18,300.0
2020-07-30 13:50:00,232.18,232.19,232.0,232.19,2400.0,232.18,232.19,232.0,232.19,2400.0
2020-07-30 13:55:00,232.18,232.95,232.08,232.95,5190.0,232.18,232.95,232.08,232.95,5190.0
2020-07-30 14:00:00,233.19,233.36,232.96,233.13,1136.0,233.19,233.36,232.96,233.13,1136.0
2020-07-30 14:05:00,233.3,233.36,233.13,233.15,1500.0,233.3,233.36,233.13,233.15,1500.0
2020-07-30 14:10:00,232.77,232.77,232.21,232.21,1246.0,232.77,232.77,232.21,232.21,1246.0
2020-07-30 14:15:00,232.42,232.65,232.42,232.65,800.0,232.42,232.65,232.42,232.65,800.0
2020-07-30 14:20:00,232.59,232.6,232.33,232.4,640.0,232.59,232.6,232.33,232.4,640.0
2020-07-30 14:25:00,232.66,232.66,232.53,232.55,400.0,232.66,232.66,232.53,232.55,400.0
2020-07-30 14:30:00,232.87,232.87,232.57,232.72,640.0,232.87,232.87,232.57,232.72,640.0
2020-07-30 14:35:00,232.78,232.8,232.71,232.8,612.0,232.78,232.8,232.71,232.8,612.0
2020-07-30 14:40:00,232.82,232.82,232.52,232.52,700.0,232.82,232.82,232.52,232.52,700.0
2020-07-30 14:45:00,232.5,232.66,232.5,232.66,500.0,232.5,232.66,232.5,232.66,500.0
2020-07-30 14:50:00,232.64,232.81,232.52,232.52,515.0,232.64,232.81,232.52,232.52,515.0
2020-07-30 14:55:00,232.58,232.73,232.51,232.51,644.0,232.58,232.73,232.51,232.51,644.0
2020-07-30 15:00:00,232.6,232.7,232.36,232.44,1300.0,232.6,232.7,232.36,232.44,1300.0
2020-07-30 15:05:00,232.21,232.21,232.0,232.06,994.0,232.21,232.21,232.0,232.06,994.0
2020-07-30 15:10:00,232.24,232.37,231.94,232.37,1454.0,232.24,232.37,231.94,232.37,1454.0
2020-07-30 15:15:00,232.23,232.74,232.13,232.74,988.0,232.23,232.74,232.13,232.74,988.0
2020-07-30 15:20:00,232.96,233.18,232.83,233.18,1105.0,232.96,233.18,232.83,233.18,1105.0
2020-07-30 15:25:00,233.0,233.28,232.91,233.13,1811.0,233.0,233.28,232.91,233.13,1811.0
2020-07-30 15:30:00,233.14,233.46,233.0,233.28,2113.0,233.14,233.46,233.0,233.28,2113.0
2020-07-30 15:35:00,233.45,233.76,233.03,233.1,1500.0,233.45,233.76,233.03,233.1,1500.0
2020-07-30 15:40:00,232.97,233.2,232.78,233.13,3309.0,232.97,233.2,232.78,233.13,3309.0
2020-07-30 15:45:00,233.1,233.1,232.21,232.59,5212.0,233.1,233.1,232.21,232.59,5212.0
2020-07-30 15:50:00,232.77,232.92,232.42,232.64,6626.0,232.77,232.92,232.42,232.64,6626.0
2020-07-30 15:55:00,232.59,232.85,232.2,232.42,10341.0,232.59,232.85,232.2,232.42,10341.0
2020-07-31 09:30:00,234.86,234.86,231.55,231.59,4281.0,234.86,234.86,231.55,231.59,4281.0
2020-07-31 09:35:00,232.05,232.05,229.14,229.9,2582.0,232.05,232.05,229.14,229.9,2582.0
2020-07-31 09:40:00,229.21,230.05,228.77,229.0,4700.0,229.21,230.05,228.77,229.0,4700.0
2020-07-31 09:45:00,228.87,229.39,227.56,227.56,4423.0,228.87,229.39,227.56,227.56,4423.0
2020-07-31 09:50:00,227.53,229.96,227.26,229.69,3480.0,227.53,229.96,227.26,229.69,3480.0
2020-07-31 09:55:00,229.08,230.14,229.02,230.14,1900.0,229.08,230.14,229.02,230.14,1900.0
2020-07-31 10:00:00,230.93,230.93,229.15,229.3,4396.0,230.93,230.93,229.15,229.3,4396.0
2020-07-31 10:05:00,229.31,229.61,227.52,228.28,3208.0,229.31,229.61,227.52,228.28,3208.0
2020-07-31 10:10:00,227.87,228.52,227.06,228.12,3941.0,227.87,228.52,227.06,228.12,3941.0
2020-07-31 10:15:00,227.93,227.93,226.45,226.82,1778.0,227.93,227.93,226.45,226.82,1778.0
2020-07-31 10:20:00,227.31,227.32,226.13,227.23,3425.0,227.31,227.32,226.13,227.23,3425.0
2020-07-31 10:25:00,226.65,227.6,226.64,226.89,2368.0,226.65,227.6,226.64,226.89,2368.0
2020-07-31 10:30:00,226.83,227.69,226.6,227.06,1100.0,226.83,227.69,226.6,227.06,1100.0
2020-07-31 10:35:00,227.66,228.56,227.65,228.56,900.0,227.66,228.56,227.65,228.56,900.0
2020-07-31 10:40:00,228.27,228.27,227.71,228.1,1600.0,228.27,228.27,227.71,228.1,1600.0
2020-07-31 10:45:00,228.09,228.61,227.79,228.61,1392.0,228.09,228.61,227.79,228.61,1392.0
2020-07-31 10:50:00,228.38,228.38,228.19,228.3,900.0,228.38,228.38,228.19,228.3,900.0
2020-07-31 10:55:00,228.29,228.72,227.98,228.72,5586.0,228.29,228.72,227.98,228.72,5586.0
2020-07-31 11:00:00,229.73,229.87,229.52,229.87,300.0,229.73,229.87,229.52,229.87,300.0
2020-07-31 11:05:00,230.17,230.82,229.83,229.83,1498.0,230.17,230.82,229.83,229.83,1498.0
2020-07-31 11:10:00,229.8,231.05,229.8,230.75,1100.0,229.8,231.05,229.8,230.75,1100.0
2020-07-31 11:15:00,231.13,232.01,231.13,232.01,1375.0,231.13,232.01,231.13,232.01,1375.0
2020-07-31 11:20:00,231.77,231.83,231.52,231.6,1691.0,231.77,231.83,231.52,231.6,1691.0
2020-07-31 11:25:00,231.59,231.91,230.96,230.96,900.0,231.59,231.91,230.96,230.96,900.0
2020-07-31 11:30:00,231.28,231.53,231.27,231.53,610.0,231.28,231.53,231.27,231.53,610.0
2020-07-31 11:35:00,231.33,231.33,230.23,230.56,4710.0,231.33,231.33,230.23,230.56,4710.0
2020-07-31 11:40:00,230.58,230.78,230.27,230.78,1592.0,230.58,230.78,230.27,230.78,1592.0
2020-07-31 11:45:00,230.78,230.84,230.27,230.77,1858.0,230.78,230.84,230.27,230.77,1858.0
2020-07-31 11:50:00,230.69,230.69,229.71,229.72,714.0,230.69,230.69,229.71,229.72,714.0
2020-07-31 11:55:00,229.77,230.3,228.64,228.73,1113.0,229.77,230.3,228.64,228.73,1113.0
2020-07-31 12:00:00,229.0,229.26,227.45,227.72,1900.0,229.0,229.26,227.45,227.72,1900.0
2020-07-31 12:05:00,228.12,228.76,228.1,228.61,2870.0,228.12,228.76,228.1,228.61,2870.0
2020-07-31 12:10:00,228.61,228.61,228.56,228.57,628.0,228.61,228.61,228.56,228.57,628.0
2020-07-31 12:15:00,228.46,228.46,227.81,228.25,2169.0,228.46,228.46,227.81,228.25,2169.0
2020-07-31 12:20:00,228.51,228.8,227.96,228.3,3122.0,228.51,228.8,227.96,228.3,3122.0
2020-07-31 12:25:00,228.28,228.95,228.28,228.72,701.0,228.28,228.95,228.28,228.72,701.0
2020-07-31 12:30:00,228.44,228.44,227.65,227.66,1300.0,228.44,228.44,227.65,227.66,1300.0
2020-07-31 12:35:00,227.77,227.77,227.04,227.06,900.0,227.77,227.77,227.04,227.06,900.0
2020-07-31 12:40:00,227.26,228.01,227.26,228.01,1321.0,227.26,228.01,227.26,228.01,1321.0
2020-07-31 12:45:00,227.57,227.82,227.24,227.24,6638.0,227.57,227.82,227.24,227.24,6638.0
2020-07-31 12:50:00,227.27,227.9,227.27,227.84,325.0,227.27,227.9,227.27,227.84,325.0
2020-07-31 12:55:00,227.62,228.0,227.3,227.31,1525.0,227.62,228.0,227.3,227.31,1525.0
2020-07-31 13:00:00,227.32,227.99,227.32,227.99,1784.0,227.32,227.99,227.32,227.99,1784.0
2020-07-31 13:05:00,228.48,229.14,228.32,229.14,1664.0,228.48,229.14,228.32,229.14,1664.0
2020-07-31 13:10:00,228.63,229.42,228.62,229.06,300.0,228.63,229.42,228.62,229.06,300.0
2020-07-31 13:15:00,229.42,229.87,229.42,229.82,400.0,229.42,229.87,229.42,229.82,400.0
2020-07-31 13:20:00,229.76,229.76,229.76,229.76,100.0,229.76,229.76,229.76,229.76,100.0
2020-07-31 13:25:00,230.34,231.3,230.34,231.3,1100.0,230.34,231.3,230.34,231.3,1100.0
2020-07-31 13:30:00,231.05,231.05,230.55,230.55,2093.0,231.05,231.05,230.55,230.55,2093.0
2020-07-31 13:35:00,230.54,230.81,230.34,230.68,1740.0,230.54,230.81,230.34,230.68,1740.0
2020-07-31 13:40:00,230.44,230.44,229.56,230.05,5359.0,230.44,230.44,229.56,230.05,5359.0
2020-07-31 13:45:00,230.47,231.29,230.37,231.29,633.0,230.47,231.29,230.37,231.29,633.0
2020-07-31 13:50:00,231.21,231.44,231.04,231.44,514.0,231.21,231.44,231.04,231.44,514.0
2020-07-31 13:55:00,231.41,231.41,230.26,230.26,1295.0,231.41,231.41,230.26,230.26,1295.0
2020-07-31 14:00:00,230.23,230.84,230.23,230.84,300.0,230.23,230.84,230.23,230.84,300.0
2020-07-31 14:05:00,230.33,230.87,229.81,229.81,802.0,230.33,230.87,229.81,229.81,802.0
2020-07-31 14:10:00,229.46,229.97,229.46,229.97,549.0,229.46,229.97,229.46,229.97,549.0
2020-07-31 14:15:00,230.08,230.41,230.01,230.41,500.0,230.08,230.41,230.01,230.41,500.0
2020-07-31 14:20:00,230.42,231.19,230.41,230.41,500.0,230.42,231.19,230.41,230.41,500.0
2020-07-31 14:25:00,230.79,231.6,230.78,231.14,900.0,230.79,231.6,230.78,231.14,900.0
2020-07-31 14:30:00,231.34,231.35,231.14,231.17,1200.0,231.34,231.35,231.14,231.17,1200.0
2020-07-31 14:35:00,231.33,231.96,231.32,231.57,800.0,231.33,231.96,231.32,231.57,800.0
2020-07-31 14:40:00,231.36,232.17,231.15,232.17,972.0,231.36,232.17,231.15,232.17,972.0
2020-07-31 14:45:00,231.63,231.65,231.3,231.63,400.0,231.63,231.65,231.3,231.63,400.0
2020-07-31 14:50:00,231.65,232.19,231.64,232.04,1063.0,231.65,232.19,231.64,232.04,1063.0
2020-07-31 14:55:00,232.22,232.22,231.92,232.01,798.0,232.22,232.22,231.92,232.01,798.0
2020-07-31 15:00:00,231.81,231.95,231.57,231.95,1180.0,231.81,231.95,231.57,231.95,1180.0
2020-07-31 15:05:00,231.95,232.33,231.95,232.3,1100.0,231.95,232.33,231.95,232.3,1100.0
2020-07-31 15:10:00,232.24,232.37,232.05,232.37,1410.0,232.24,232.37,232.05,232.37,1410.0
2020-07-31 15:15:00,232.7,232.7,232.49,232.64,417.0,232.7,232.7,232.49,232.64,417.0
2020-07-31 15:20:00,232.42,233.18,232.41,233.18,1620.0,232.42,233.18,232.41,233.18,1620.0
2020-07-31 15:25:00,232.91,233.17,232.74,233.11,1000.0,232.91,233.17,232.74,233.11,1000.0
2020-07-31 15:30:00,232.71,233.29,232.7,232.96,2587.0,232.71,233.29,232.7,232.96,2587.0
2020-07-31 15:35:00,232.82,233.16,232.82,233.06,1715.0,232.82,233.16,232.82,233.06,1715.0
2020-07-31 15:40:00,232.91,233.24,232.73,232.74,2595.0,232.91,233.24,232.73,232.74,2595.0
2020-07-31 15:45:00,232.87,233.28,232.63,232.92,2324.0,232.87,233.28,232.63,232.92,2324.0
2020-07-31 15:50:00,233.06,233.43,232.63,233.09,5918.0,233.06,233.43,232.63,233.09,5918.0
2020-07-31 15:55:00,233.13,234.67,233.12,234.61,17640.0,233.13,234.67,233.12,234.61,17640.0
2020-08-03 09:30:00,236.5,237.19,235.32,236.52,14844.0,236.5,237.19,235.32,236.52,14844.0
2020-08-03 09:35:00,236.7,236.74,235.56,235.93,3495.0,236.7,236.74,235.56,235.93,3495.0
2020-08-03 09:40:00,235.05,236.25,235.05,236.24,1700.0,235.05,236.25,235.05,236.24,1700.0
2020-08-03 09:45:00,236.25,236.85,236.0,236.85,4992.0,236.25,236.85,236.0,236.85,4992.0
2020-08-03 09:50:00,236.95,237.69,236.76,237.11,2990.0,236.95,237.69,236.76,237.11,2990.0
2020-08-03 09:55:00,237.15,237.85,237.15,237.56,1095.0,237.15,237.85,237.15,237.56,1095.0
2020-08-03 10:00:00,237.22,237.22,237.15,237.15,307.0,237.22,237.22,237.15,237.15,307.0
2020-08-03 10:05:00,237.15,237.63,237.07,237.58,19125.0,237.15,237.63,237.07,237.58,19125.0
2020-08-03 10:10:00,237.73,237.87,237.14,237.5,14534.0,237.73,237.87,237.14,237.5,14534.0
2020-08-03 10:15:00,237.64,238.17,237.26,238.17,4521.0,237.64,238.17,237.26,238.17,4521.0
2020-08-03 10:20:00,238.26,238.5,238.07,238.49,1064.0,238.26,238.5,238.07,238.49,1064.0
2020-08-03 10:25:00,238.92,239.45,238.79,239.33,1900.0,238.92,239.45,238.79,239.33,1900.0
2020-08-03 10:30:00,239.62,240.13,239.44,239.86,3596.0,239.62,240.13,239.44,239.86,3596.0
2020-08-03 10:35:00,240.47,240.47,240.06,240.06,540.0,240.47,240.47,240.06,240.06,540.0
2020-08-03 10:40:00,240.06,240.06,239.43,239.43,400.0,240.06,240.06,239.43,239.43,400.0
2020-08-03 10:45:00,238.79,238.79,238.4,238.41,336.0,238.79,238.79,238.4,238.41,336.0
2020-08-03 10:50:00,238.58,238.58,238.03,238.42,1521.0,238.58,238.58,238.03,238.42,1521.0
2020-08-03 10:55:00,238.74,239.06,238.61,238.98,1160.0,238.74,239.06,238.61,238.98,1160.0
2020-08-03 11:00:00,238.97,239.5,238.96,239.43,2242.0,238.97,239.5,238.96,239.43,2242.0
2020-08-03 11:05:00,239.48,239.48,238.93,239.43,916.0,239.48,239.48,238.93,239.43,916.0
2020-08-03 11:10:00,239.61,239.63,238.84,239.39,1200.0,239.61,239.63,238.84,239.39,1200.0
2020-08-03 11:15:00,239.22,239.81,239.02,239.81,2200.0,239.22,239.81,239.02,239.81,2200.0
2020-08-03 11:20:00,239.7,239.7,239.7,239.7,100.0,239.7,239.7,239.7,239.7,100.0
2020-08-03 11:25:00,239.79,239.94,239.43,239.44,1000.0,239.79,239.94,239.43,239.44,1000.0
2020-08-03 11:30:00,239.53,239.71,239.53,239.68,731.0,239.53,239.71,239.53,239.68,731.0
2020-08-03 11:35:00,239.51,240.1,239.51,239.99,1400.0,239.51,240.1,239.51,239.99,1400.0
2020-08-03 11:40:00,240.08,240.17,239.81,239.81,1347.0,240.08,240.17,239.81,239.81,1347.0
2020-08-03 11:45:00,239.99,240.43,239.99,240.25,1240.0,239.99,240.43,239.99,240.25,1240.0
2020-08-03 11:50:00,240.25,240.95,240.25,240.64,1320.0,240.25,240.95,240.25,240.64,1320.0
2020-08-03 11:55:00,240.43,240.62,240.28,240.62,601.0,240.43,240.62,240.28,240.62,601.0
2020-08-03 12:00:00,240.16,240.46,240.16,240.45,213.0,240.16,240.46,240.16,240.45,213.0
2020-08-03 12:05:00,240.05,240.61,240.05,240.4,1000.0,240.05,240.61,240.05,240.4,1000.0
2020-08-03 12:10:00,240.1,240.71,240.1,240.49,1500.0,240.1,240.71,240.1,240.49,1500.0
2020-08-03 12:15:00,240.41,240.65,240.02,240.03,733.0,240.41,240.65,240.02,240.03,733.0
2020-08-03 12:20:00,239.89,240.27,239.58,240.27,1250.0,239.89,240.27,239.58,240.27,1250.0
2020-08-03 12:25:00,240.41,241.0,240.27,240.81,2400.0,240.41,241.0,240.27,240.81,2400.0
2020-08-03 12:30:00,240.93,241.53,240.93,241.03,1378.0,240.93,241.53,240.93,241.03,1378.0
2020-08-03 12:35:00,241.35,241.36,241.11,241.15,400.0,241.35,241.36,241.11,241.15,400.0
2020-08-03 12:40:00,241.16,241.81,241.16,241.21,2630.0,241.16,241.81,241.16,241.21,2630.0
2020-08-03 12:45:00,241.38,241.38,241.1,241.1,300.0,241.38,241.38,241.1,241.1,300.0
2020-08-03 12:50:00,240.96,241.1,240.73,240.77,930.0,240.96,241.1,240.73,240.77,930.0
2020-08-03 12:55:00,240.93,241.07,240.8,241.07,600.0,240.93,241.07,240.8,241.07,600.0
2020-08-03 13:00:00,241.0,241.26,240.8,240.97,1719.0,241.0,241.26,240.8,240.97,1719.0
2020-08-03 13:05:00,241.01,241.2,241.0,241.2,500.0,241.01,241.2,241.0,241.2,500.0
2020-08-03 13:10:00,240.96,241.24,240.96,241.14,900.0,240.96,241.24,240.96,241.14,900.0
2020-08-03 13:15:00,241.21,241.38,241.13,241.38,1000.0,241.21,241.38,241.13,241.38,1000.0
2020-08-03 13:20:00,241.3,241.71,241.3,241.68,2227.0,241.3,241.71,241.3,241.68,2227.0
2020-08-03 13:25:00,241.79,241.79,241.42,241.42,500.0,241.79,241.79,241.42,241.42,500.0
2020-08-03 13:30:00,241.17,241.3,241.09,241.28,800.0,241.17,241.3,241.09,241.28,800.0
2020-08-03 13:35:00,241.24,241.24,240.79,240.79,1500.0,241.24,241.24,240.79,240.79,1500.0
2020-08-03 13:40:00,240.8,240.86,240.66,240.67,665.0,240.8,240.86,240.66,240.67,665.0
2020-08-03 13:45:00,240.8,241.19,240.79,241.1,1513.0,240.8,241.19,240.79,241.1,1513.0
2020-08-03 13:50:00,241.17,241.22,241.14,241.22,1000.0,241.17,241.22,241.14,241.22,1000.0
2020-08-03 13:55:00,241.09,241.18,241.09,241.18,200.0,241.09,241.18,241.09,241.18,200.0
2020-08-03 14:00:00,241.2,241.28,240.96,240.96,900.0,241.2,241.28,240.96,240.96,900.0
2020-08-03 14:05:00,241.01,241.2,240.93,241.2,1065.0,241.01,241.2,240.93,241.2,1065.0
2020-08-03 14:10:00,241.14,241.27,240.94,241.09,5700.0,241.14,241.27,240.94,241.09,5700.0
2020-08-03 14:15:00,241.05,241.28,241.05,241.28,1164.0,241.05,241.28,241.05,241.28,1164.0
2020-08-03 14:20:00,241.2,241.32,240.97,241.32,2143.0,241.2,241.32,240.97,241.32,2143.0
2020-08-03 14:25:00,241.26,241.82,241.2,241.82,3402.0,241.26,241.82,241.2,241.82,3402.0
2020-08-03 14:30:00,241.8,242.38,241.78,242.06,3404.0,241.8,242.38,241.78,242.06,3404.0
2020-08-03 14:35:00,241.96,242.0,241.7,241.7,2009.0,241.96,242.0,241.7,241.7,2009.0
2020-08-03 14:40:00,241.87,241.99,241.71,241.85,13300.0,241.87,241.99,241.71,241.85,13300.0
2020-08-03 14:45:00,241.97,242.28,241.85,241.93,2800.0,241.97,242.28,241.85,241.93,2800.0
2020-08-03 14:50:00,242.09,242.1,241.54,241.54,2500.0,242.09,242.1,241.54,241.54,2500.0
2020-08-03 14:55:00,241.69,241.69,240.91,240.92,3280.0,241.69,241.69,240.91,240.92,3280.0
2020-08-03 15:00:00,240.8,241.01,240.44,240.56,1400.0,240.8,241.01,240.44,240.56,1400.0
2020-08-03 15:05:00,240.63,240.8,240.35,240.52,2900.0,240.63,240.8,240.35,240.52,2900.0
2020-08-03 15:10:00,240.41,240.76,240.41,240.6,3395.0,240.41,240.76,240.41,240.6,3395.0
2020-08-03 15:15:00,240.56,240.56,239.81,240.22,2320.0,240.56,240.56,239.81,240.22,2320.0
2020-08-03 15:20:00,240.22,240.58,240.21,240.45,4200.0,240.22,240.58,240.21,240.45,4200.0
2020-08-03 15:25:00,240.46,240.46,239.78,240.0,2100.0,240.46,240.46,239.78,240.0,2100.0
2020-08-03 15:30:00,240.0,240.38,240.0,240.34,2428.0,240.0,240.38,240.0,240.34,2428.0
2020-08-03 15:35:00,240.36,240.8,240.36,240.56,5200.0,240.36,240.8,240.36,240.56,5200.0
2020-08-03 15:40:00,240.46,240.91,240.35,240.91,5539.0,240.46,240.91,240.35,240.91,5539.0
2020-08-03 15:45:00,240.92,240.98,240.3,240.35,8351.0,240.92,240.98,240.3,240.35,8351.0
2020-08-03 15:50:00,240.3,240.3,239.82,240.14,12155.0,240.3,240.3,239.82,240.14,12155.0
2020-08-03 15:55:00,240.08,240.4,239.72,239.72,17974.0,240.08,240.4,239.72,239.72,17974.0
2020-08-04 09:30:00,240.33,240.33,238.0,238.06,6547.0,240.33,240.33,238.0,238.06,6547.0
2020-08-04 09:35:00,238.0,238.0,235.18,235.18,1100.0,238.0,238.0,235.18,235.18,1100.0
2020-08-04 09:40:00,235.62,238.48,235.59,238.48,3940.0,235.62,238.48,235.59,238.48,3940.0
2020-08-04 09:45:00,238.07,238.23,237.73,238.23,1100.0,238.07,238.23,237.73,238.23,1100.0
2020-08-04 09:50:00,238.94,238.94,237.53,237.54,1447.0,238.94,238.94,237.53,237.54,1447.0
2020-08-04 09:55:00,237.23,238.38,237.12,238.38,2025.0,237.23,238.38,237.12,238.38,2025.0
2020-08-04 10:00:00,237.77,238.75,237.76,237.81,1159.0,237.77,238.75,237.76,237.81,1159.0
2020-08-04 10:05:00,238.17,238.83,237.89,238.72,4339.0,238.17,238.83,237.89,238.72,4339.0
2020-08-04 10:10:00,238.67,238.97,238.6,238.6,800.0,238.67,238.97,238.6,238.6,800.0
2020-08-04 10:15:00,238.59,238.59,237.91,237.91,700.0,238.59,238.59,237.91,237.91,700.0
2020-08-04 10:20:00,237.58,237.87,237.36,237.36,1750.0,237.58,237.87,237.36,237.36,1750.0
2020-08-04 10:25:00,237.29,237.29,236.68,236.68,1250.0,237.29,237.29,236.68,236.68,1250.0
2020-08-04 10:30:00,236.42,236.75,236.37,236.75,500.0,236.42,236.75,236.37,236.75,500.0
2020-08-04 10:35:00,236.39,236.86,235.51,236.86,4869.0,236.39,236.86,235.51,236.86,4869.0
2020-08-04 10:40:00,237.35,237.51,237.02,237.51,1100.0,237.35,237.51,237.02,237.51,1100.0
2020-08-04 10:45:00,237.51,237.51,237.51,237.51,0.0,237.51,237.51,237.51,237.51,0.0
2020-08-04 10:50:00,237.99,238.67,237.66,238.67,700.0,237.99,238.67,237.66,238.67,700.0
2020-08-04 10:55:00,237.72,238.58,236.86,237.21,1305.0,237.72,238.58,236.86,237.21,1305.0
2020-08-04 11:00:00,236.5,236.53,236.07,236.08,500.0,236.5,236.53,236.07,236.08,500.0
2020-08-04 11:05:00,236.1,236.67,235.86,236.04,1811.0,236.1,236.67,235.86,236.04,1811.0
2020-08-04 11:10:00,236.3,236.94,235.86,236.52,1000.0,236.3,236.94,235.86,236.52,1000.0
2020-08-04 11:15:00,235.7,235.96,235.67,235.77,810.0,235.7,235.96,235.67,235.77,810.0
2020-08-04 11:20:00,236.35,236.36,235.47,235.73,1650.0,236.35,236.36,235.47,235.73,1650.0
2020-08-04 11:25:00,235.48,235.5,234.79,234.93,1502.0,235.48,235.5,234.79,234.93,1502.0
2020-08-04 11:30:00,234.59,234.65,234.36,234.47,1000.0,234.59,234.65,234.36,234.47,1000.0
2020-08-04 11:35:00,234.2,234.61,234.16,234.4,1240.0,234.2,234.61,234.16,234.4,1240.0
2020-08-04 11:40:00,234.48,235.01,234.48,234.99,900.0,234.48,235.01,234.48,234.99,900.0
2020-08-04 11:45:00,234.97,234.97,234.29,234.29,1130.0,234.97,234.97,234.29,234.29,1130.0
2020-08-04 11:50:00,234.61,234.9,234.4,234.64,700.0,234.61,234.9,234.4,234.64,700.0
2020-08-04 11:55:00,234.6,235.28,234.27,235.28,3546.0,234.6,235.28,234.27,235.28,3546.0
2020-08-04 12:00:00,234.65,234.98,234.63,234.83,789.0,234.65,234.98,234.63,234.83,789.0
2020-08-04 12:05:00,234.62,234.62,234.22,234.4,3060.0,234.62,234.62,234.22,234.4,3060.0
2020-08-04 12:10:00,234.46,234.48,234.0,234.0,700.0,234.46,234.48,234.0,234.0,700.0
2020-08-04 12:15:00,234.0,234.16,233.64,234.15,868.0,234.0,234.16,233.64,234.15,868.0
2020-08-04 12:20:00,234.31,234.48,234.15,234.48,700.0,234.31,234.48,234.15,234.48,700.0
2020-08-04 12:25:00,234.82,235.28,234.82,235.28,600.0,234.82,235.28,234.82,235.28,600.0
2020-08-04 12:30:00,235.18,235.33,234.84,234.87,1200.0,235.18,235.33,234.84,234.87,1200.0
2020-08-04 12:35:00,235.31,236.3,235.31,236.12,2950.0,235.31,236.3,235.31,236.12,2950.0
2020-08-04 12:40:00,235.76,235.89,235.11,235.11,3400.0,235.76,235.89,235.11,235.11,3400.0
2020-08-04 12:45:00,235.42,235.82,235.26,235.61,2500.0,235.42,235.82,235.26,235.61,2500.0
2020-08-04 12:50:00,235.56,236.45,235.56,236.44,22900.0,235.56,236.45,235.56,236.44,22900.0
2020-08-04 12:55:00,236.25,236.35,235.96,236.14,3175.0,236.25,236.35,235.96,236.14,3175.0
2020-08-04 13:00:00,236.14,236.41,235.7,236.02,1315.0,236.14,236.41,235.7,236.02,1315.0
2020-08-04 13:05:00,235.69,236.17,235.64,236.17,600.0,235.69,236.17,235.64,236.17,600.0
2020-08-04 13:10:00,236.39,236.99,236.33,236.81,800.0,236.39,236.99,236.33,236.81,800.0
2020-08-04 13:15:00,236.76,236.83,236.6,236.6,400.0,236.76,236.83,236.6,236.6,400.0
2020-08-04 13:20:00,236.76,236.76,236.2,236.2,2029.0,236.76,236.76,236.2,236.2,2029.0
2020-08-04 13:25:00,236.15,236.15,235.88,235.89,500.0,236.15,236.15,235.88,235.89,500.0
2020-08-04 13:30:00,236.05,236.05,236.01,236.01,397.0,236.05,236.05,236.01,236.01,397.0
2020-08-04 13:35:00,235.72,236.01,235.64,236.01,1079.0,235.72,236.01,235.64,236.01,1079.0
2020-08-04 13:40:00,236.24,236.47,236.23,236.47,200.0,236.24,236.47,236.23,236.47,200.0
2020-08-04 13:45:00,236.29,236.4,236.06,236.06,700.0,236.29,236.4,236.06,236.06,700.0
2020-08-04 13:50:00,236.07,236.32,235.93,236.0,1700.0,236.07,236.32,235.93,236.0,1700.0
2020-08-04 13:55:00,236.05,236.24,235.53,236.05,2209.0,236.05,236.24,235.53,236.05,2209.0
2020-08-04 14:00:00,235.5,236.23,235.5,236.21,1700.0,235.5,236.23,235.5,236.21,1700.0
2020-08-04 14:05:00,236.22,236.25,235.88,236.25,540.0,236.22,236.25,235.88,236.25,540.0
2020-08-04 14:10:00,236.09,236.09,236.06,236.06,300.0,236.09,236.09,236.06,236.06,300.0
2020-08-04 14:15:00,236.06,236.07,235.44,235.45,300.0,236.06,236.07,235.44,235.45,300.0
2020-08-04 14:20:00,235.34,235.68,235.15,235.31,1702.0,235.34,235.68,235.15,235.31,1702.0
2020-08-04 14:25:00,235.39,235.57,234.91,235.03,2672.0,235.39,235.57,234.91,235.03,2672.0
2020-08-04 14:30:00,234.88,234.89,233.76,233.91,4791.0,234.88,234.89,233.76,233.91,4791.0
2020-08-04 14:35:00,233.92,234.13,233.75,233.94,1400.0,233.92,234.13,233.75,233.94,1400.0
2020-08-04 14:40:00,233.84,234.23,233.54,233.97,7341.0,233.84,234.23,233.54,233.97,7341.0
2020-08-04 14:45:00,234.18,234.49,233.99,234.31,4459.0,234.18,234.49,233.99,234.31,4459.0
2020-08-04 14:50:00,234.55,234.55,233.85,234.04,2659.0,234.55,234.55,233.85,234.04,2659.0
2020-08-04 14:55:00,233.95,234.24,233.34,233.97,10160.0,233.95,234.24,233.34,233.97,10160.0
2020-08-04 15:00:00,234.15,234.54,233.66,234.24,9300.0,234.15,234.54,233.66,234.24,9300.0
2020-08-04 15:05:00,234.26,234.37,233.78,233.98,3466.0,234.26,234.37,233.78,233.98,3466.0
2020-08-04 15:10:00,234.18,234.22,233.79,233.79,2810.0,234.18,234.22,233.79,233.79,2810.0
2020-08-04 15:15:00,233.58,234.1,233.58,234.1,2852.0,233.58,234.1,233.58,234.1,2852.0
2020-08-04 15:20:00,234.03,234.15,233.67,233.95,4400.0,234.03,234.15,233.67,233.95,4400.0
2020-08-04 15:25:00,233.95,234.06,233.12,233.22,10940.0,233.95,234.06,233.12,233.22,10940.0
2020-08-04 15:30:00,233.3,233.59,233.02,233.33,8579.0,233.3,233.59,233.02,233.33,8579.0
2020-08-04 15:35:00,233.36,233.62,233.0,233.11,29956.0,233.36,233.62,233.0,233.11,29956.0
2020-08-04 15:40:00,233.06,233.81,232.78,232.97,14560.0,233.06,233.81,232.78,232.97,14560.0
2020-08-04 15:45:00,232.81,232.93,231.51,231.55,33118.0,232.81,232.93,231.51,231.55,33118.0
2020-08-04 15:50:00,231.48,232.73,231.01,231.61,39605.0,231.48,232.73,231.01,231.61,39605.0
2020-08-04 15:55:00,231.61,231.61,227.32,231.37,127883.0,231.61,231.61,227.32,231.37,127883.0
2020-08-05 09:30:00,232.75,235.58,231.33,234.8,10793.0,232.75,235.58,231.33,234.8,10793.0
2020-08-05 09:35:00,235.18,236.08,232.68,232.91,1751.0,235.18,236.08,232.68,232.91,1751.0
2020-08-05 09:40:00,232.55,233.65,232.39,232.72,11486.0,232.55,233.65,232.39,232.72,11486.0
2020-08-05 09:45:00,232.66,235.87,232.65,235.8,9160.0,232.66,235.87,232.65,235.8,9160.0
2020-08-05 09:50:00,235.36,237.76,235.36,236.97,7486.0,235.36,237.76,235.36,236.97,7486.0
2020-08-05 09:55:00,236.81,237.4,235.07,235.07,7341.0,236.81,237.4,235.07,235.07,7341.0
2020-08-05 10:00:00,235.07,235.83,234.89,234.89,16357.0,235.07,235.83,234.89,234.89,16357.0
2020-08-05 10:05:00,234.76,235.78,233.77,233.77,15398.0,234.76,235.78,233.77,233.77,15398.0
2020-08-05 10:10:00,233.93,234.21,233.04,233.73,5949.0,233.93,234.21,233.04,233.73,5949.0
2020-08-05 10:15:00,233.95,234.06,232.82,233.06,4765.0,233.95,234.06,232.82,233.06,4765.0
2020-08-05 10:20:00,232.44,232.45,231.09,231.93,4604.0,232.44,232.45,231.09,231.93,4604.0
2020-08-05 10:25:00,231.98,233.27,231.68,232.77,9473.0,231.98,233.27,231.68,232.77,9473.0
2020-08-05 10:30:00,233.01,233.27,232.28,232.53,11382.0,233.01,233.27,232.28,232.53,11382.0
2020-08-05 10:35:00,232.56,232.56,231.78,232.15,5601.0,232.56,232.56,231.78,232.15,5601.0
2020-08-05 10:40:00,232.16,232.49,231.75,232.47,9245.0,232.16,232.49,231.75,232.47,9245.0
2020-08-05 10:45:00,232.41,232.41,231.67,231.79,18702.0,232.41,232.41,231.67,231.79,18702.0
2020-08-05 10:50:00,231.94,232.1,230.92,230.92,5212.0,231.94,232.1,230.92,230.92,5212.0
2020-08-05 10:55:00,231.11,232.04,231.09,231.79,5000.0,231.11,232.04,231.09,231.79,5000.0
2020-08-05 11:00:00,231.8,232.53,231.8,232.4,5463.0,231.8,232.53,231.8,232.4,5463.0
2020-08-05 11:05:00,232.15,232.96,231.99,232.95,7100.0,232.15,232.96,231.99,232.95,7100.0
2020-08-05 11:10:00,232.98,233.34,232.95,233.2,9302.0,232.98,233.34,232.95,233.2,9302.0
2020-08-05 11:15:00,233.19,233.33,232.04,232.26,6916.0,233.19,233.33,232.04,232.26,6916.0
2020-08-05 11:20:00,232.1,233.1,232.03,233.1,3140.0,232.1,233.1,232.03,233.1,3140.0
2020-08-05 11:25:00,232.84,233.04,231.69,232.48,5477.0,232.84,233.04,231.69,232.48,5477.0
2020-08-05 11:30:00,232.34,232.34,231.81,231.9,6049.0,232.34,232.34,231.81,231.9,6049.0
2020-08-05 11:35:00,231.61,232.43,231.61,232.42,2400.0,231.61,232.43,231.61,232.42,2400.0
2020-08-05 11:40:00,232.29,232.42,231.94,232.13,4957.0,232.29,232.42,231.94,232.13,4957.0
2020-08-05 11:45:00,231.97,232.11,231.76,232.1,4919.0,231.97,232.11,231.76,232.1,4919.0
2020-08-05 11:50:00,232.12,232.41,231.91,232.22,8605.0,232.12,232.41,231.91,232.22,8605.0
2020-08-05 11:55:00,232.23,232.74,232.13,232.34,5971.0,232.23,232.74,232.13,232.34,5971.0
2020-08-05 12:00:00,232.44,232.44,232.0,232.0,7854.0,232.44,232.44,232.0,232.0,7854.0
2020-08-05 12:05:00,231.88,232.31,231.88,232.3,7307.0,231.88,232.31,231.88,232.3,7307.0
2020-08-05 12:10:00,232.17,232.19,231.81,232.19,2600.0,232.17,232.19,231.81,232.19,2600.0
2020-08-05 12:15:00,232.24,233.5,232.06,232.87,9822.0,232.24,233.5,232.06,232.87,9822.0
2020-08-05 12:20:00,233.16,233.54,232.94,233.25,9119.0,233.16,233.54,232.94,233.25,9119.0
2020-08-05 12:25:00,233.38,233.38,231.76,231.76,7811.0,233.38,233.38,231.76,231.76,7811.0
2020-08-05 12:30:00,231.82,232.88,231.82,232.22,5794.0,231.82,232.88,231.82,232.22,5794.0
2020-08-05 12:35:00,232.46,233.41,231.96,232.84,7200.0,232.46,233.41,231.96,232.84,7200.0
2020-08-05 12:40:00,233.2,233.49,232.51,232.81,5854.0,233.2,233.49,232.51,232.81,5854.0
2020-08-05 12:45:00,233.14,233.6,232.38,232.66,10326.0,233.14,233.6,232.38,232.66,10326.0
2020-08-05 12:50:00,232.59,233.37,232.0,233.37,7649.0,232.59,233.37,232.0,233.37,7649.0
2020-08-05 12:55:00,233.39,234.2,233.06,234.09,6793.0,233.39,234.2,233.06,234.09,6793.0
2020-08-05 13:00:00,234.12,235.37,233.88,235.16,6200.0,234.12,235.37,233.88,235.16,6200.0
2020-08-05 13:05:00,235.41,235.49,235.09,235.48,2500.0,235.41,235.49,235.09,235.48,2500.0
2020-08-05 13:10:00,235.48,236.57,235.48,236.4,2818.0,235.48,236.57,235.48,236.4,2818.0
2020-08-05 13:15:00,236.44,236.56,235.48,235.69,3204.0,236.44,236.56,235.48,235.69,3204.0
2020-08-05 13:20:00,235.72,236.23,235.55,236.07,4992.0,235.72,236.23,235.55,236.07,4992.0
2020-08-05 13:25:00,236.19,236.21,235.82,235.83,4747.0,236.19,236.21,235.82,235.83,4747.0
2020-08-05 13:30:00,235.78,236.63,235.66,236.31,11845.0,235.78,236.63,235.66,236.31,11845.0
2020-08-05 13:35:00,236.31,236.31,235.91,236.04,2404.0,236.31,236.31,235.91,236.04,2404.0
2020-08-05 13:40:00,236.04,237.79,236.04,237.79,10456.0,236.04,237.79,236.04,237.79,10456.0
2020-08-05 13:45:00,237.42,237.42,236.59,236.93,2094.0,237.42,237.42,236.59,236.93,2094.0
2020-08-05 13:50:00,236.92,237.17,236.68,237.17,3618.0,236.92,237.17,236.68,237.17,3618.0
2020-08-05 13:55:00,237.0,237.24,236.71,236.71,2894.0,237.0,237.24,236.71,236.71,2894.0
2020-08-05 14:00:00,236.88,237.06,236.54,236.82,3200.0,236.88,237.06,236.54,236.82,3200.0
2020-08-05 14:05:00,236.83,237.26,236.83,236.85,2604.0,236.83,237.26,236.83,236.85,2604.0
2020-08-05 14:10:00,236.52,237.23,236.52,237.23,1400.0,236.52,237.23,236.52,237.23,1400.0
2020-08-05 14:15:00,236.93,237.96,236.92,237.45,13684.0,236.93,237.96,236.92,237.45,13684.0
2020-08-05 14:20:00,237.39,238.27,237.39,238.16,5211.0,237.39,238.27,237.39,238.16,5211.0
2020-08-05 14:25:00,238.1,238.18,237.73,237.85,3854.0,238.1,238.18,237.73,237.85,3854.0
2020-08-05 14:30:00,237.63,239.01,237.62,239.01,5950.0,237.63,239.01,237.62,239.01,5950.0
2020-08-05 14:35:00,239.12,239.55,238.5,238.5,6791.0,239.12,239.55,238.5,238.5,6791.0
2020-08-05 14:40:00,238.35,238.36,237.62,237.98,3225.0,238.35,238.36,237.62,237.98,3225.0
2020-08-05 14:45:00,237.98,238.44,237.98,238.29,5497.0,237.98,238.44,237.98,238.29,5497.0
2020-08-05 14:50:00,238.06,238.07,237.59,237.88,1809.0,238.06,238.07,237.59,237.88,1809.0
2020-08-05 14:55:00,237.87,238.56,236.53,236.96,10691.0,237.87,238.56,236.53,236.96,10691.0
2020-08-05 15:00:00,236.75,237.32,235.26,235.57,20137.0,236.75,237.32,235.26,235.57,20137.0
2020-08-05 15:05:00,235.57,236.19,234.68,236.06,6556.0,235.57,236.19,234.68,236.06,6556.0
2020-08-05 15:10:00,235.92,236.2,235.36,235.66,9634.0,235.92,236.2,235.36,235.66,9634.0
2020-08-05 15:15:00,235.66,235.75,235.07,235.25,6176.0,235.66,235.75,235.07,235.25,6176.0
2020-08-05 15:20:00,235.25,237.31,235.25,237.31,5035.0,235.25,237.31,235.25,237.31,5035.0
2020-08-05 15:25:00,237.42,237.45,236.6,236.96,5978.0,237.42,237.45,236.6,236.96,5978.0
2020-08-05 15:30:00,236.77,236.99,236.53,236.67,2860.0,236.77,236.99,236.53,236.67,2860.0
2020-08-05 15:35:00,236.67,237.35,236.54,236.95,8164.0,236.67,237.35,236.54,236.95,8164.0
2020-08-05 15:40:00,236.96,237.77,236.88,237.36,10035.0,236.96,237.77,236.88,237.36,10035.0
2020-08-05 15:45:00,237.44,237.74,236.78,236.82,15395.0,237.44,237.74,236.78,236.82,15395.0
2020-08-05 15:50:00,236.87,237.44,236.79,237.39,20817.0,236.87,237.44,236.79,237.39,20817.0
2020-08-05 15:55:00,237.32,237.78,236.39,237.63,32813.0,237.32,237.78,236.39,237.63,32813.0
2020-08-06 09:30:00,257.73,262.28,257.73,259.71,9224.0,257.73,262.28,257.73,259.71,9224.0
2020-08-06 09:35:00,259.36,261.54,258.78,259.68,78280.0,259.36,261.54,258.78,259.68,78280.0
2020-08-06 09:40:00,260.25,260.76,259.09,260.0,28359.0,260.25,260.76,259.09,260.0,28359.0
2020-08-06 09:45:00,259.98,260.16,255.54,255.54,25670.0,259.98,260.16,255.54,255.54,25670.0
2020-08-06 09:50:00,255.25,256.54,253.73,254.94,19951.0,255.25,256.54,253.73,254.94,19951.0
2020-08-06 09:55:00,254.59,255.24,252.01,254.71,27423.0,254.59,255.24,252.01,254.71,27423.0
2020-08-06 10:00:00,255.58,257.84,255.09,256.46,22738.0,255.58,257.84,255.09,256.46,22738.0
2020-08-06 10:05:00,256.49,256.7,254.38,255.17,13659.0,256.49,256.7,254.38,255.17,13659.0
2020-08-06 10:10:00,255.75,256.62,253.21,254.42,42390.0,255.75,256.62,253.21,254.42,42390.0
2020-08-06 10:15:00,253.92,254.53,251.28,251.56,18892.0,253.92,254.53,251.28,251.56,18892.0
2020-08-06 10:20:00,252.03,253.74,251.66,252.68,33920.0,252.03,253.74,251.66,252.68,33920.0
2020-08-06 10:25:00,252.06,252.89,249.36,252.88,16613.0,252.06,252.89,249.36,252.88,16613.0
2020-08-06 10:30:00,252.3,252.94,250.95,252.42,22961.0,252.3,252.94,250.95,252.42,22961.0
2020-08-06 10:35:00,252.41,254.47,251.63,253.95,35401.0,252.41,254.47,251.63,253.95,35401.0
2020-08-06 10:40:00,253.52,253.99,251.85,253.34,20093.0,253.52,253.99,251.85,253.34,20093.0
2020-08-06 10:45:00,253.05,256.66,252.45,256.24,31006.0,253.05,256.66,252.45,256.24,31006.0
2020-08-06 10:50:00,256.22,256.45,253.66,254.9,17559.0,256.22,256.45,253.66,254.9,17559.0
2020-08-06 10:55:00,255.65,255.84,253.55,253.62,14393.0,255.65,255.84,253.55,253.62,14393.0
2020-08-06 11:00:00,253.6,254.37,252.05,253.26,5101.0,253.6,254.37,252.05,253.26,5101.0
2020-08-06 11:05:00,253.26,255.63,252.7,254.65,13941.0,253.26,255.63,252.7,254.65,13941.0
2020-08-06 11:10:00,254.63,255.54,252.75,253.81,6300.0,254.63,255.54,252.75,253.81,6300.0
2020-08-06 11:15:00,253.26,255.26,253.26,254.63,4984.0,253.26,255.26,253.26,254.63,4984.0
2020-08-06 11:20:00,255.29,256.36,255.28,255.81,7115.0,255.29,256.36,255.28,255.81,7115.0
2020-08-06 11:25:00,255.52,256.37,255.31,255.31,9822.0,255.52,256.37,255.31,255.31,9822.0
2020-08-06 11:30:00,256.06,257.81,255.96,257.47,7767.0,256.06,257.81,255.96,257.47,7767.0
2020-08-06 11:35:00,257.47,257.48,255.65,255.65,6653.0,257.47,257.48,255.65,255.65,6653.0
2020-08-06 11:40:00,255.28,256.98,255.28,256.54,17656.0,255.28,256.98,255.28,256.54,17656.0
2020-08-06 11:45:00,256.53,256.53,255.28,256.07,14329.0,256.53,256.53,255.28,256.07,14329.0
2020-08-06 11:50:00,255.77,256.56,255.47,256.4,9948.0,255.77,256.56,255.47,256.4,9948.0
2020-08-06 11:55:00,256.07,256.37,255.8,256.3,7351.0,256.07,256.37,255.8,256.3,7351.0
2020-08-06 12:00:00,256.46,256.47,254.79,254.93,8955.0,256.46,256.47,254.79,254.93,8955.0
2020-08-06 12:05:00,254.94,255.34,254.71,255.22,6023.0,254.94,255.34,254.71,255.22,6023.0
2020-08-06 12:10:00,255.2,255.86,254.78,255.5,3751.0,255.2,255.86,254.78,255.5,3751.0
2020-08-06 12:15:00,255.73,256.25,255.28,256.25,4448.0,255.73,256.25,255.28,256.25,4448.0
2020-08-06 12:20:00,256.08,257.12,256.07,257.12,5444.0,256.08,257.12,256.07,257.12,5444.0
2020-08-06 12:25:00,257.07,257.08,256.31,256.71,4795.0,257.07,257.08,256.31,256.71,4795.0
2020-08-06 12:30:00,256.78,258.12,256.78,258.0,10460.0,256.78,258.12,256.78,258.0,10460.0
2020-08-06 12:35:00,257.99,258.11,257.64,257.87,3200.0,257.99,258.11,257.64,257.87,3200.0
2020-08-06 12:40:00,257.88,258.36,257.69,258.19,4400.0,257.88,258.36,257.69,258.19,4400.0
2020-08-06 12:45:00,258.34,259.15,258.18,259.15,11719.0,258.34,259.15,258.18,259.15,11719.0
2020-08-06 12:50:00,259.07,259.48,258.79,259.23,7060.0,259.07,259.48,258.79,259.23,7060.0
2020-08-06 12:55:00,259.38,259.45,258.22,259.0,11750.0,259.38,259.45,258.22,259.0,11750.0
2020-08-06 13:00:00,259.0,259.72,258.76,259.69,9385.0,259.0,259.72,258.76,259.69,9385.0
2020-08-06 13:05:00,259.68,261.49,259.68,261.28,34737.0,259.68,261.49,259.68,261.28,34737.0
2020-08-06 13:10:00,261.18,261.96,260.81,261.46,26147.0,261.18,261.96,260.81,261.46,26147.0
2020-08-06 13:15:00,261.43,261.76,261.22,261.44,7916.0,261.43,261.76,261.22,261.44,7916.0
2020-08-06 13:20:00,261.44,261.72,261.1,261.68,9213.0,261.44,261.72,261.1,261.68,9213.0
2020-08-06 13:25:00,261.5,261.5,260.63,260.74,8520.0,261.5,261.5,260.63,260.74,8520.0
2020-08-06 13:30:00,260.79,261.8,260.78,261.34,9093.0,260.79,261.8,260.78,261.34,9093.0
2020-08-06 13:35:00,261.23,261.56,261.18,261.56,4900.0,261.23,261.56,261.18,261.56,4900.0
2020-08-06 13:40:00,261.55,262.0,261.26,261.48,13730.0,261.55,262.0,261.26,261.48,13730.0
2020-08-06 13:45:00,261.64,261.99,260.87,261.9,11555.0,261.64,261.99,260.87,261.9,11555.0
2020-08-06 13:50:00,261.8,262.96,261.8,262.8,8280.0,261.8,262.96,261.8,262.8,8280.0
2020-08-06 13:55:00,262.62,262.87,262.22,262.73,8635.0,262.62,262.87,262.22,262.73,8635.0
2020-08-06 14:00:00,262.46,264.07,262.2,263.67,11488.0,262.46,264.07,262.2,263.67,11488.0
2020-08-06 14:05:00,263.64,264.63,263.12,263.36,16467.0,263.64,264.63,263.12,263.36,16467.0
2020-08-06 14:10:00,263.36,263.48,262.68,263.3,10720.0,263.36,263.48,262.68,263.3,10720.0
2020-08-06 14:15:00,263.21,263.59,263.02,263.22,7119.0,263.21,263.59,263.02,263.22,7119.0
2020-08-06 14:20:00,263.22,263.9,262.84,263.0,10714.0,263.22,263.9,262.84,263.0,10714.0
2020-08-06 14:25:00,262.85,263.55,262.4,263.55,14527.0,262.85,263.55,262.4,263.55,14527.0
2020-08-06 14:30:00,263.47,263.98,263.22,263.53,12851.0,263.47,263.98,263.22,263.53,12851.0
2020-08-06 14:35:00,263.46,263.46,262.29,262.94,6650.0,263.46,263.46,262.29,262.94,6650.0
2020-08-06 14:40:00,262.92,264.43,262.91,264.38,15090.0,262.92,264.43,262.91,264.38,15090.0
2020-08-06 14:45:00,264.38,264.82,263.94,264.16,21023.0,264.38,264.82,263.94,264.16,21023.0
2020-08-06 14:50:00,264.24,264.53,263.29,264.09,8965.0,264.24,264.53,263.29,264.09,8965.0
2020-08-06 14:55:00,263.84,264.11,262.93,262.93,8717.0,263.84,264.11,262.93,262.93,8717.0
2020-08-06 15:00:00,262.95,263.22,260.37,260.54,11283.0,262.95,263.22,260.37,260.54,11283.0
2020-08-06 15:05:00,260.8,260.86,258.47,260.23,26255.0,260.8,260.86,258.47,260.23,26255.0
2020-08-06 15:10:00,260.23,261.06,259.92,260.75,10477.0,260.23,261.06,259.92,260.75,10477.0
2020-08-06 15:15:00,260.55,260.89,259.65,260.35,7413.0,260.55,260.89,259.65,260.35,7413.0
2020-08-06 15:20:00,260.54,260.55,259.43,259.72,12275.0,260.54,260.55,259.43,259.72,12275.0
2020-08-06 15:25:00,259.65,260.85,259.19,260.76,9006.0,259.65,260.85,259.19,260.76,9006.0
2020-08-06 15:30:00,260.73,261.1,260.34,260.88,10506.0,260.73,261.1,260.34,260.88,10506.0
2020-08-06 15:35:00,260.88,261.02,260.24,260.43,25913.0,260.88,261.02,260.24,260.43,25913.0
2020-08-06 15:40:00,260.19,260.31,259.56,259.92,13528.0,260.19,260.31,259.56,259.92,13528.0
2020-08-06 15:45:00,259.87,260.04,259.47,259.6,11958.0,259.87,260.04,259.47,259.6,11958.0
2020-08-06 15:50:00,259.48,261.04,258.79,260.79,31922.0,259.48,261.04,258.79,260.79,31922.0
2020-08-06 15:55:00,260.66,261.36,259.81,260.9,50756.0,260.66,261.36,259.81,260.9,50756.0
2020-08-07 09:30:00,258.66,262.14,258.42,262.13,9201.0,258.66,262.14,258.42,262.13,9201.0
2020-08-07 09:35:00,260.68,267.22,260.67,265.88,19559.0,260.68,267.22,260.67,265.88,19559.0
2020-08-07 09:40:00,266.01,267.69,266.0,266.95,8151.0,266.01,267.69,266.0,266.95,8151.0
2020-08-07 09:45:00,267.21,267.21,265.04,266.32,3548.0,267.21,267.21,265.04,266.32,3548.0
2020-08-07 09:50:00,266.01,267.18,265.63,265.76,18457.0,266.01,267.18,265.63,265.76,18457.0
2020-08-07 09:55:00,265.66,267.0,265.5,266.25,7826.0,265.66,267.0,265.5,266.25,7826.0
2020-08-07 10:00:00,266.17,266.55,265.87,265.88,10738.0,266.17,266.55,265.87,265.88,10738.0
2020-08-07 10:05:00,266.01,267.2,265.5,267.2,17286.0,266.01,267.2,265.5,267.2,17286.0
2020-08-07 10:10:00,267.0,268.43,266.96,267.98,7008.0,267.0,268.43,266.96,267.98,7008.0
2020-08-07 10:15:00,267.99,268.28,266.0,266.0,16712.0,267.99,268.28,266.0,266.0,16712.0
2020-08-07 10:20:00,266.24,266.42,265.75,266.42,11508.0,266.24,266.42,265.75,266.42,11508.0
2020-08-07 10:25:00,266.8,266.97,266.33,266.78,2125.0,266.8,266.97,266.33,266.78,2125.0
2020-08-07 10:30:00,266.86,266.9,266.19,266.6,6444.0,266.86,266.9,266.19,266.6,6444.0
2020-08-07 10:35:00,266.54,266.71,265.84,266.09,24237.0,266.54,266.71,265.84,266.09,24237.0
2020-08-07 10:40:00,266.09,267.07,266.09,266.64,4071.0,266.09,267.07,266.09,266.64,4071.0
2020-08-07 10:45:00,266.87,267.67,266.71,267.21,3085.0,266.87,267.67,266.71,267.21,3085.0
2020-08-07 10:50:00,267.08,267.36,266.62,267.34,2350.0,267.08,267.36,266.62,267.34,2350.0
2020-08-07 10:55:00,267.51,267.56,267.23,267.46,5302.0,267.51,267.56,267.23,267.46,5302.0
2020-08-07 11:00:00,267.33,267.33,265.84,266.01,5960.0,267.33,267.33,265.84,266.01,5960.0
2020-08-07 11:05:00,266.01,266.62,265.98,266.49,1707.0,266.01,266.62,265.98,266.49,1707.0
2020-08-07 11:10:00,266.83,267.42,266.5,267.0,2384.0,266.83,267.42,266.5,267.0,2384.0
2020-08-07 11:15:00,266.83,266.83,265.76,266.03,7015.0,266.83,266.83,265.76,266.03,7015.0
2020-08-07 11:20:00,265.77,266.51,265.55,265.56,9063.0,265.77,266.51,265.55,265.56,9063.0
2020-08-07 11:25:00,265.57,265.9,265.34,265.76,12948.0,265.57,265.9,265.34,265.76,12948.0
2020-08-07 11:30:00,265.65,266.99,265.65,266.7,1900.0,265.65,266.99,265.65,266.7,1900.0
2020-08-07 11:35:00,266.8,267.65,266.74,267.65,1664.0,266.8,267.65,266.74,267.65,1664.0
2020-08-07 11:40:00,267.42,267.77,267.06,267.4,3552.0,267.42,267.77,267.06,267.4,3552.0
2020-08-07 11:45:00,267.29,267.57,267.15,267.56,5000.0,267.29,267.57,267.15,267.56,5000.0
2020-08-07 11:50:00,267.68,267.84,267.2,267.33,6794.0,267.68,267.84,267.2,267.33,6794.0
2020-08-07 11:55:00,266.91,267.17,265.87,266.37,4322.0,266.91,267.17,265.87,266.37,4322.0
2020-08-07 12:00:00,265.87,266.59,265.67,265.69,5968.0,265.87,266.59,265.67,265.69,5968.0
2020-08-07 12:05:00,265.53,265.59,264.43,264.54,14361.0,265.53,265.59,264.43,264.54,14361.0
2020-08-07 12:10:00,264.61,264.94,264.56,264.81,3200.0,264.61,264.94,264.56,264.81,3200.0
2020-08-07 12:15:00,264.76,265.51,264.75,265.13,5433.0,264.76,265.51,264.75,265.13,5433.0
2020-08-07 12:20:00,265.36,265.46,263.84,263.98,12204.0,265.36,265.46,263.84,263.98,12204.0
2020-08-07 12:25:00,263.87,264.11,263.15,263.34,6421.0,263.87,264.11,263.15,263.34,6421.0
2020-08-07 12:30:00,263.37,263.96,261.12,261.47,20699.0,263.37,263.96,261.12,261.47,20699.0
2020-08-07 12:35:00,261.48,262.18,261.08,262.14,8921.0,261.48,262.18,261.08,262.14,8921.0
2020-08-07 12:40:00,262.18,262.61,261.95,262.41,11307.0,262.18,262.61,261.95,262.41,11307.0
2020-08-07 12:45:00,262.43,262.72,261.95,262.44,14072.0,262.43,262.72,261.95,262.44,14072.0
2020-08-07 12:50:00,262.26,262.79,261.72,262.44,7369.0,262.26,262.79,261.72,262.44,7369.0
2020-08-07 12:55:00,262.07,262.31,261.02,261.23,6061.0,262.07,262.31,261.02,261.23,6061.0
2020-08-07 13:00:00,260.86,260.98,258.71,259.14,3030.0,260.86,260.98,258.71,259.14,3030.0
2020-08-07 13:05:00,259.11,259.48,258.16,259.11,7650.0,259.11,259.48,258.16,259.11,7650.0
2020-08-07 13:10:00,258.92,259.2,257.42,258.03,19977.0,258.92,259.2,257.42,258.03,19977.0
2020-08-07 13:15:00,257.7,258.34,257.46,258.2,3310.0,257.7,258.34,257.46,258.2,3310.0
2020-08-07 13:20:00,258.27,258.48,257.92,258.08,4594.0,258.27,258.48,257.92,258.08,4594.0
2020-08-07 13:25:00,258.12,258.54,258.12,258.54,3300.0,258.12,258.54,258.12,258.54,3300.0
2020-08-07 13:30:00,258.25,258.6,258.18,258.5,4600.0,258.25,258.6,258.18,258.5,4600.0
2020-08-07 13:35:00,258.56,259.28,258.54,258.66,4250.0,258.56,259.28,258.54,258.66,4250.0
2020-08-07 13:40:00,258.66,258.66,258.21,258.37,3107.0,258.66,258.66,258.21,258.37,3107.0
2020-08-07 13:45:00,258.36,258.36,256.3,256.49,2610.0,258.36,258.36,256.3,256.49,2610.0
2020-08-07 13:50:00,256.08,256.22,255.37,255.59,11683.0,256.08,256.22,255.37,255.59,11683.0
2020-08-07 13:55:00,255.5,255.99,255.09,255.88,5900.0,255.5,255.99,255.09,255.88,5900.0
2020-08-07 14:00:00,255.94,256.47,255.71,256.38,3010.0,255.94,256.47,255.71,256.38,3010.0
2020-08-07 14:05:00,256.39,256.75,255.89,256.17,5062.0,256.39,256.75,255.89,256.17,5062.0
2020-08-07 14:10:00,256.2,257.83,256.2,257.74,3892.0,256.2,257.83,256.2,257.74,3892.0
2020-08-07 14:15:00,257.44,257.53,256.65,256.77,4966.0,257.44,257.53,256.65,256.77,4966.0
2020-08-07 14:20:00,256.42,256.42,253.81,254.02,5105.0,256.42,256.42,253.81,254.02,5105.0
2020-08-07 14:25:00,253.84,254.8,253.42,254.7,5028.0,253.84,254.8,253.42,254.7,5028.0
2020-08-07 14:30:00,254.9,256.35,254.9,256.0,5459.0,254.9,256.35,254.9,256.0,5459.0
2020-08-07 14:35:00,256.07,256.32,255.66,255.83,3411.0,256.07,256.32,255.66,255.83,3411.0
2020-08-07 14:40:00,255.85,255.85,255.13,255.72,4850.0,255.85,255.85,255.13,255.72,4850.0
2020-08-07 14:45:00,255.65,256.1,255.05,256.06,3205.0,255.65,256.1,255.05,256.06,3205.0
2020-08-07 14:50:00,255.92,256.44,255.6,255.92,3384.0,255.92,256.44,255.6,255.92,3384.0
2020-08-07 14:55:00,255.6,256.19,255.34,255.91,3100.0,255.6,256.19,255.34,255.91,3100.0
2020-08-07 15:00:00,255.89,256.47,255.89,256.34,2500.0,255.89,256.47,255.89,256.34,2500.0
2020-08-07 15:05:00,256.33,256.7,255.48,256.65,6097.0,256.33,256.7,255.48,256.65,6097.0
2020-08-07 15:10:00,256.53,256.53,255.97,256.16,5948.0,256.53,256.53,255.97,256.16,5948.0
2020-08-07 15:15:00,256.32,257.35,256.32,257.35,5874.0,256.32,257.35,256.32,257.35,5874.0
2020-08-07 15:20:00,257.41,257.65,257.25,257.28,6794.0,257.41,257.65,257.25,257.28,6794.0
2020-08-07 15:25:00,257.47,257.52,256.77,257.38,6318.0,257.47,257.52,256.77,257.38,6318.0
2020-08-07 15:30:00,257.44,257.45,256.6,256.95,7370.0,257.44,257.45,256.6,256.95,7370.0
2020-08-07 15:35:00,256.86,257.92,256.76,257.81,5141.0,256.86,257.92,256.76,257.81,5141.0
2020-08-07 15:40:00,257.88,258.55,257.56,258.0,10261.0,257.88,258.55,257.56,258.0,10261.0
2020-08-07 15:45:00,258.06,258.11,257.54,257.85,18899.0,258.06,258.11,257.54,257.85,18899.0
2020-08-07 15:50:00,257.85,257.85,257.09,257.73,31313.0,257.85,257.85,257.09,257.73,31313.0
2020-08-07 15:55:00,257.81,259.97,257.66,258.52,77093.0,257.81,259.97,257.66,258.52,77093.0
2020-08-10 09:30:00,257.27,259.45,257.23,258.54,22797.0,257.27,259.45,257.23,258.54,22797.0
2020-08-10 09:35:00,258.43,260.57,258.43,259.74,6357.0,258.43,260.57,258.43,259.74,6357.0
2020-08-10 09:40:00,259.63,260.0,258.55,258.55,9442.0,259.63,260.0,258.55,258.55,9442.0
2020-08-10 09:45:00,258.51,258.55,256.06,256.06,9700.0,258.51,258.55,256.06,256.06,9700.0
2020-08-10 09:50:00,256.98,257.25,255.47,256.27,21669.0,256.98,257.25,255.47,256.27,21669.0
2020-08-10 09:55:00,255.91,256.94,253.57,256.02,10936.0,255.91,256.94,253.57,256.02,10936.0
2020-08-10 10:00:00,255.54,256.63,255.16,255.62,7366.0,255.54,256.63,255.16,255.62,7366.0
2020-08-10 10:05:00,255.52,255.84,254.18,254.95,16678.0,255.52,255.84,254.18,254.95,16678.0
2020-08-10 10:10:00,254.57,255.28,254.22,255.08,10944.0,254.57,255.28,254.22,255.08,10944.0
2020-08-10 10:15:00,255.18,255.89,254.8,255.58,5811.0,255.18,255.89,254.8,255.58,5811.0
2020-08-10 10:20:00,255.57,255.71,255.13,255.71,6969.0,255.57,255.71,255.13,255.71,6969.0
2020-08-10 10:25:00,255.76,256.29,255.2,256.29,4061.0,255.76,256.29,255.2,256.29,4061.0
2020-08-10 10:30:00,256.25,256.99,256.03,256.15,19680.0,256.25,256.99,256.03,256.15,19680.0
2020-08-10 10:35:00,255.81,256.25,255.75,256.02,16477.0,255.81,256.25,255.75,256.02,16477.0
2020-08-10 10:40:00,255.93,256.11,254.09,254.09,13533.0,255.93,256.11,254.09,254.09,13533.0
2020-08-10 10:45:00,253.91,254.81,253.38,253.72,11775.0,253.91,254.81,253.38,253.72,11775.0
2020-08-10 10:50:00,253.57,253.79,252.36,253.04,3919.0,253.57,253.79,252.36,253.04,3919.0
2020-08-10 10:55:00,252.73,253.17,251.62,252.4,9938.0,252.73,253.17,251.62,252.4,9938.0
2020-08-10 11:00:00,252.27,252.67,251.85,252.48,6053.0,252.27,252.67,251.85,252.48,6053.0
2020-08-10 11:05:00,252.06,252.06,251.33,251.95,4400.0,252.06,252.06,251.33,251.95,4400.0
2020-08-10 11:10:00,251.39,253.07,251.34,253.0,2979.0,251.39,253.07,251.34,253.0,2979.0
2020-08-10 11:15:00,252.88,253.56,252.88,253.56,1562.0,252.88,253.56,252.88,253.56,1562.0
2020-08-10 11:20:00,253.07,255.2,252.87,255.2,2851.0,253.07,255.2,252.87,255.2,2851.0
2020-08-10 11:25:00,255.21,255.61,254.92,255.38,5021.0,255.21,255.61,254.92,255.38,5021.0
2020-08-10 11:30:00,255.32,255.86,255.23,255.86,800.0,255.32,255.86,255.23,255.86,800.0
2020-08-10 11:35:00,256.6,256.84,256.18,256.52,2800.0,256.6,256.84,256.18,256.52,2800.0
2020-08-10 11:40:00,256.48,256.61,255.23,255.62,3232.0,256.48,256.61,255.23,255.62,3232.0
2020-08-10 11:45:00,255.58,256.08,255.2,255.97,3515.0,255.58,256.08,255.2,255.97,3515.0
2020-08-10 11:50:00,256.15,256.7,256.0,256.23,3883.0,256.15,256.7,256.0,256.23,3883.0
2020-08-10 11:55:00,256.11,257.57,256.0,257.36,10755.0,256.11,257.57,256.0,257.36,10755.0
2020-08-10 12:00:00,257.46,257.78,256.53,256.92,8736.0,257.46,257.78,256.53,256.92,8736.0
2020-08-10 12:05:00,257.08,257.23,256.84,257.06,1700.0,257.08,257.23,256.84,257.06,1700.0
2020-08-10 12:10:00,256.89,257.07,256.53,256.99,5237.0,256.89,257.07,256.53,256.99,5237.0
2020-08-10 12:15:00,256.82,256.84,256.59,256.83,1627.0,256.82,256.84,256.59,256.83,1627.0
2020-08-10 12:20:00,257.03,257.14,256.83,257.05,3283.0,257.03,257.14,256.83,257.05,3283.0
2020-08-10 12:25:00,257.05,257.08,256.84,257.0,3072.0,257.05,257.08,256.84,257.0,3072.0
2020-08-10 12:30:00,257.25,257.5,257.02,257.5,3043.0,257.25,257.5,257.02,257.5,3043.0
2020-08-10 12:35:00,257.56,258.1,257.5,258.1,2804.0,257.56,258.1,257.5,258.1,2804.0
2020-08-10 12:40:00,258.0,258.93,258.0,258.93,1414.0,258.0,258.93,258.0,258.93,1414.0
2020-08-10 12:45:00,258.91,259.56,258.87,259.56,3087.0,258.91,259.56,258.87,259.56,3087.0
2020-08-10 12:50:00,259.72,261.99,259.57,261.76,12393.0,259.72,261.99,259.57,261.76,12393.0
2020-08-10 12:55:00,261.77,262.76,261.09,261.72,9447.0,261.77,262.76,261.09,261.72,9447.0
2020-08-10 13:00:00,262.15,262.8,262.05,262.71,6100.0,262.15,262.8,262.05,262.71,6100.0
2020-08-10 13:05:00,262.63,264.01,262.49,264.0,7024.0,262.63,264.01,262.49,264.0,7024.0
2020-08-10 13:10:00,263.93,264.39,263.59,263.75,6117.0,263.93,264.39,263.59,263.75,6117.0
2020-08-10 13:15:00,263.63,264.12,263.37,264.12,8415.0,263.63,264.12,263.37,264.12,8415.0
2020-08-10 13:20:00,264.0,264.21,263.83,264.03,6846.0,264.0,264.21,263.83,264.03,6846.0
2020-08-10 13:25:00,263.71,263.99,263.53,263.94,4400.0,263.71,263.99,263.53,263.94,4400.0
2020-08-10 13:30:00,264.02,264.32,263.82,264.32,10219.0,264.02,264.32,263.82,264.32,10219.0
2020-08-10 13:35:00,264.3,264.56,264.21,264.53,5903.0,264.3,264.56,264.21,264.53,5903.0
2020-08-10 13:40:00,264.56,264.65,263.41,263.41,6100.0,264.56,264.65,263.41,263.41,6100.0
2020-08-10 13:45:00,262.98,263.42,262.59,262.82,2806.0,262.98,263.42,262.59,262.82,2806.0
2020-08-10 13:50:00,262.83,262.89,262.01,262.01,3400.0,262.83,262.89,262.01,262.01,3400.0
2020-08-10 13:55:00,262.1,262.3,261.77,261.86,2899.0,262.1,262.3,261.77,261.86,2899.0
2020-08-10 14:00:00,261.86,263.07,261.86,263.02,5257.0,261.86,263.07,261.86,263.02,5257.0
2020-08-10 14:05:00,262.81,263.01,262.09,262.26,3011.0,262.81,263.01,262.09,262.26,3011.0
2020-08-10 14:10:00,262.29,262.5,261.87,262.35,8467.0,262.29,262.5,261.87,262.35,8467.0
2020-08-10 14:15:00,262.61,262.79,262.19,262.62,3620.0,262.61,262.79,262.19,262.62,3620.0
2020-08-10 14:20:00,262.6,262.83,262.27,262.69,3699.0,262.6,262.83,262.27,262.69,3699.0
2020-08-10 14:25:00,262.69,262.72,262.34,262.68,5335.0,262.69,262.72,262.34,262.68,5335.0
2020-08-10 14:30:00,262.63,262.76,261.01,261.01,12918.0,262.63,262.76,261.01,261.01,12918.0
2020-08-10 14:35:00,260.8,260.94,260.09,260.09,3150.0,260.8,260.94,260.09,260.09,3150.0
2020-08-10 14:40:00,260.49,260.74,260.22,260.43,4601.0,260.49,260.74,260.22,260.43,4601.0
2020-08-10 14:45:00,260.02,260.02,259.11,259.14,4020.0,260.02,260.02,259.11,259.14,4020.0
2020-08-10 14:50:00,259.28,259.97,259.15,259.97,5515.0,259.28,259.97,259.15,259.97,5515.0
2020-08-10 14:55:00,259.96,260.39,259.63,259.81,2500.0,259.96,260.39,259.63,259.81,2500.0
2020-08-10 15:00:00,259.64,260.42,259.61,260.37,2297.0,259.64,260.42,259.61,260.37,2297.0
2020-08-10 15:05:00,260.18,260.58,260.02,260.22,14906.0,260.18,260.58,260.02,260.22,14906.0
2020-08-10 15:10:00,260.15,260.53,259.94,260.08,3329.0,260.15,260.53,259.94,260.08,3329.0
2020-08-10 15:15:00,260.03,260.12,259.32,259.37,4598.0,260.03,260.12,259.32,259.37,4598.0
2020-08-10 15:20:00,259.48,259.55,258.51,258.8,4475.0,259.48,259.55,258.51,258.8,4475.0
2020-08-10 15:25:00,259.01,259.37,258.75,259.22,9082.0,259.01,259.37,258.75,259.22,9082.0
2020-08-10 15:30:00,259.19,259.92,259.05,259.05,7500.0,259.19,259.92,259.05,259.05,7500.0
2020-08-10 15:35:00,259.17,259.22,258.18,258.82,5803.0,259.17,259.22,258.18,258.82,5803.0
2020-08-10 15:40:00,258.92,258.98,258.67,258.71,4871.0,258.92,258.98,258.67,258.71,4871.0
2020-08-10 15:45:00,258.76,259.28,258.66,259.12,6871.0,258.76,259.28,258.66,259.12,6871.0
2020-08-10 15:50:00,259.31,259.98,259.17,259.25,9129.0,259.31,259.98,259.17,259.25,9129.0
2020-08-10 15:55:00,259.28,261.15,259.26,260.43,71368.0,259.28,261.15,259.26,260.43,71368.0
2020-08-11 09:30:00,257.38,257.93,254.0,256.1,14414.0,257.38,257.93,254.0,256.1,14414.0
2020-08-11 09:35:00,255.58,257.11,254.36,256.12,4395.0,255.58,257.11,254.36,256.12,4395.0
2020-08-11 09:40:00,256.31,257.42,255.78,256.09,4538.0,256.31,257.42,255.78,256.09,4538.0
2020-08-11 09:45:00,257.89,258.37,257.33,257.35,2325.0,257.89,258.37,257.33,257.35,2325.0
2020-08-11 09:50:00,256.76,256.76,255.0,256.22,2729.0,256.76,256.76,255.0,256.22,2729.0
2020-08-11 09:55:00,255.78,256.09,254.95,254.98,1926.0,255.78,256.09,254.95,254.98,1926.0
2020-08-11 10:00:00,254.6,255.39,253.2,253.2,3593.0,254.6,255.39,253.2,253.2,3593.0
2020-08-11 10:05:00,253.1,253.6,251.44,251.76,2807.0,253.1,253.6,251.44,251.76,2807.0
2020-08-11 10:10:00,252.5,254.49,252.31,253.55,1511.0,252.5,254.49,252.31,253.55,1511.0
2020-08-11 10:15:00,253.64,255.57,253.32,255.46,6262.0,253.64,255.57,253.32,255.46,6262.0
2020-08-11 10:20:00,255.51,257.68,255.07,257.66,5700.0,255.51,257.68,255.07,257.66,5700.0
2020-08-11 10:25:00,257.14,258.67,256.83,256.83,9215.0,257.14,258.67,256.83,256.83,9215.0
2020-08-11 10:30:00,257.16,257.29,256.06,256.06,3750.0,257.16,257.29,256.06,256.06,3750.0
2020-08-11 10:35:00,256.65,258.8,256.64,258.53,2100.0,256.65,258.8,256.64,258.53,2100.0
2020-08-11 10:40:00,258.69,259.99,258.69,259.61,3926.0,258.69,259.99,258.69,259.61,3926.0
2020-08-11 10:45:00,259.59,260.42,259.3,259.75,10406.0,259.59,260.42,259.3,259.75,10406.0
2020-08-11 10:50:00,259.53,259.97,259.1,259.97,5221.0,259.53,259.97,259.1,259.97,5221.0
2020-08-11 10:55:00,260.41,260.56,259.81,259.81,3246.0,260.41,260.56,259.81,259.81,3246.0
2020-08-11 11:00:00,259.88,261.62,259.59,261.19,3657.0,259.88,261.62,259.59,261.19,3657.0
2020-08-11 11:05:00,261.63,263.02,261.17,263.02,5510.0,261.63,263.02,261.17,263.02,5510.0
2020-08-11 11:10:00,262.14,263.54,262.01,263.54,4300.0,262.14,263.54,262.01,263.54,4300.0
2020-08-11 11:15:00,263.55,263.59,262.7,262.7,2980.0,263.55,263.59,262.7,262.7,2980.0
2020-08-11 11:20:00,263.0,263.55,263.0,263.55,1527.0,263.0,263.55,263.0,263.55,1527.0
2020-08-11 11:25:00,263.32,264.26,263.09,263.1,4402.0,263.32,264.26,263.09,263.1,4402.0
2020-08-11 11:30:00,263.3,263.3,262.04,262.04,2700.0,263.3,263.3,262.04,262.04,2700.0
2020-08-11 11:35:00,261.99,262.61,261.98,262.19,1947.0,261.99,262.61,261.98,262.19,1947.0
2020-08-11 11:40:00,262.19,262.48,262.04,262.14,2940.0,262.19,262.48,262.04,262.14,2940.0
2020-08-11 11:45:00,262.1,263.55,262.1,263.0,1263.0,262.1,263.55,262.1,263.0,1263.0
2020-08-11 11:50:00,263.14,263.16,261.87,261.88,2165.0,263.14,263.16,261.87,261.88,2165.0
2020-08-11 11:55:00,261.58,262.3,261.58,261.9,3042.0,261.58,262.3,261.58,261.9,3042.0
2020-08-11 12:00:00,261.57,262.23,261.39,261.39,1300.0,261.57,262.23,261.39,261.39,1300.0
2020-08-11 12:05:00,261.43,262.61,261.42,262.47,2400.0,261.43,262.61,261.42,262.47,2400.0
2020-08-11 12:10:00,262.56,263.3,262.56,263.3,1341.0,262.56,263.3,262.56,263.3,1341.0
2020-08-11 12:15:00,263.47,263.92,263.22,263.69,1400.0,263.47,263.92,263.22,263.69,1400.0
2020-08-11 12:20:00,263.27,264.21,262.97,264.04,1816.0,263.27,264.21,262.97,264.04,1816.0
2020-08-11 12:25:00,263.95,263.95,263.7,263.8,868.0,263.95,263.95,263.7,263.8,868.0
2020-08-11 12:30:00,264.01,264.01,263.53,264.01,1110.0,264.01,264.01,263.53,264.01,1110.0
2020-08-11 12:35:00,264.03,264.41,263.81,263.81,2800.0,264.03,264.41,263.81,263.81,2800.0
2020-08-11 12:40:00,263.82,264.19,263.48,264.08,10153.0,263.82,264.19,263.48,264.08,10153.0
2020-08-11 12:45:00,264.16,264.16,263.48,263.79,2023.0,264.16,264.16,263.48,263.79,2023.0
2020-08-11 12:50:00,263.79,264.0,263.25,263.26,4248.0,263.79,264.0,263.25,263.26,4248.0
2020-08-11 12:55:00,263.59,263.6,262.91,263.28,1300.0,263.59,263.6,262.91,263.28,1300.0
2020-08-11 13:00:00,263.19,263.56,262.87,262.87,3200.0,263.19,263.56,262.87,262.87,3200.0
2020-08-11 13:05:00,262.86,263.4,262.85,263.14,3633.0,262.86,263.4,262.85,263.14,3633.0
2020-08-11 13:10:00,263.01,263.03,262.18,262.31,1000.0,263.01,263.03,262.18,262.31,1000.0
2020-08-11 13:15:00,261.77,261.92,261.62,261.7,1300.0,261.77,261.92,261.62,261.7,1300.0
2020-08-11 13:20:00,261.79,262.6,261.77,262.6,2476.0,261.79,262.6,261.77,262.6,2476.0
2020-08-11 13:25:00,262.79,263.0,262.22,262.81,1600.0,262.79,263.0,262.22,262.81,1600.0
2020-08-11 13:30:00,262.87,262.98,262.57,262.98,1104.0,262.87,262.98,262.57,262.98,1104.0
2020-08-11 13:35:00,262.99,263.09,262.55,262.62,4078.0,262.99,263.09,262.55,262.62,4078.0
2020-08-11 13:40:00,262.57,262.82,262.16,262.56,1931.0,262.57,262.82,262.16,262.56,1931.0
2020-08-11 13:45:00,262.73,262.87,262.51,262.51,1500.0,262.73,262.87,262.51,262.51,1500.0
2020-08-11 13:50:00,262.68,262.89,262.62,262.73,900.0,262.68,262.89,262.62,262.73,900.0
2020-08-11 13:55:00,262.66,262.82,262.55,262.76,1520.0,262.66,262.82,262.55,262.76,1520.0
2020-08-11 14:00:00,262.84,263.31,262.6,262.6,3553.0,262.84,263.31,262.6,262.6,3553.0
2020-08-11 14:05:00,262.84,262.85,262.56,262.85,2724.0,262.84,262.85,262.56,262.85,2724.0
2020-08-11 14:10:00,262.78,262.78,261.64,261.98,2122.0,262.78,262.78,261.64,261.98,2122.0
2020-08-11 14:15:00,261.73,262.12,261.19,262.12,3745.0,261.73,262.12,261.19,262.12,3745.0
2020-08-11 14:20:00,262.12,262.12,261.6,261.61,2300.0,262.12,262.12,261.6,261.61,2300.0
2020-08-11 14:25:00,261.34,261.9,261.09,261.09,2560.0,261.34,261.9,261.09,261.09,2560.0
2020-08-11 14:30:00,261.23,261.23,260.86,261.19,2926.0,261.23,261.23,260.86,261.19,2926.0
2020-08-11 14:35:00,261.12,261.44,260.84,260.9,4311.0,261.12,261.44,260.84,260.9,4311.0
2020-08-11 14:40:00,260.65,261.8,260.64,261.8,2601.0,260.65,261.8,260.64,261.8,2601.0
2020-08-11 14:45:00,261.84,262.18,261.46,261.76,2733.0,261.84,262.18,261.46,261.76,2733.0
2020-08-11 14:50:00,262.02,262.22,261.27,261.71,2381.0,262.02,262.22,261.27,261.71,2381.0
2020-08-11 14:55:00,262.44,262.44,261.86,262.08,2767.0,262.44,262.44,261.86,262.08,2767.0
2020-08-11 15:00:00,262.37,262.39,261.5,261.5,5768.0,262.37,262.39,261.5,261.5,5768.0
2020-08-11 15:05:00,261.28,261.74,261.14,261.34,2753.0,261.28,261.74,261.14,261.34,2753.0
2020-08-11 15:10:00,261.23,261.47,261.14,261.33,10384.0,261.23,261.47,261.14,261.33,10384.0
2020-08-11 15:15:00,261.33,261.33,259.72,259.89,8875.0,261.33,261.33,259.72,259.89,8875.0
2020-08-11 15:20:00,259.99,260.52,259.81,259.81,3707.0,259.99,260.52,259.81,259.81,3707.0
2020-08-11 15:25:00,259.73,260.57,259.72,260.42,3515.0,259.73,260.57,259.72,260.42,3515.0
2020-08-11 15:30:00,260.35,260.44,258.91,258.92,9025.0,260.35,260.44,258.91,258.92,9025.0
2020-08-11 15:35:00,258.91,259.58,258.31,258.9,9494.0,258.91,259.58,258.31,258.9,9494.0
2020-08-11 15:40:00,259.06,259.4,257.63,257.63,10478.0,259.06,259.4,257.63,257.63,10478.0
2020-08-11 15:45:00,257.81,257.82,257.08,257.54,9351.0,257.81,257.82,257.08,257.54,9351.0
2020-08-11 15:50:00,257.53,257.53,255.85,256.3,15314.0,257.53,257.53,255.85,256.3,15314.0
2020-08-11 15:55:00,256.38,256.66,255.8,256.37,25375.0,256.38,256.66,255.8,256.37,25375.0
2020-08-12 09:30:00,257.24,259.96,257.01,259.95,8752.0,257.24,259.96,257.01,259.95,8752.0
2020-08-12 09:35:00,259.95,259.96,256.87,256.87,1846.0,259.95,259.96,256.87,256.87,1846.0
2020-08-12 09:40:00,257.96,258.66,257.02,257.9,1190.0,257.96,258.66,257.02,257.9,1190.0
2020-08-12 09:45:00,258.76,259.4,258.16,259.4,3174.0,258.76,259.4,258.16,259.4,3174.0
2020-08-12 09:50:00,259.1,260.12,259.1,260.12,1023.0,259.1,260.12,259.1,260.12,1023.0
2020-08-12 09:55:00,260.66,261.37,260.66,261.37,530.0,260.66,261.37,260.66,261.37,530.0
2020-08-12 10:00:00,260.8,260.83,260.01,260.01,850.0,260.8,260.83,260.01,260.01,850.0
2020-08-12 10:05:00,259.96,259.96,258.28,258.28,1000.0,259.96,259.96,258.28,258.28,1000.0
2020-08-12 10:10:00,257.3,258.01,257.3,258.0,1100.0,257.3,258.01,257.3,258.0,1100.0
2020-08-12 10:15:00,258.43,258.59,258.19,258.43,1330.0,258.43,258.59,258.19,258.43,1330.0
2020-08-12 10:20:00,258.18,258.64,257.99,257.99,1500.0,258.18,258.64,257.99,257.99,1500.0
2020-08-12 10:25:00,258.43,258.87,257.88,258.03,1400.0,258.43,258.87,257.88,258.03,1400.0
2020-08-12 10:30:00,258.32,258.36,257.17,257.34,4784.0,258.32,258.36,257.17,257.34,4784.0
2020-08-12 10:35:00,257.32,258.05,256.91,256.92,1800.0,257.32,258.05,256.91,256.92,1800.0
2020-08-12 10:40:00,256.81,257.12,255.41,255.66,1400.0,256.81,257.12,255.41,255.66,1400.0
2020-08-12 10:45:00,256.03,256.55,255.91,256.47,1651.0,256.03,256.55,255.91,256.47,1651.0
2020-08-12 10:50:00,256.68,257.27,256.54,256.78,1202.0,256.68,257.27,256.54,256.78,1202.0
2020-08-12 10:55:00,256.97,257.85,256.97,257.51,600.0,256.97,257.85,256.97,257.51,600.0
2020-08-12 11:00:00,257.53,258.19,257.2,257.77,1707.0,257.53,258.19,257.2,257.77,1707.0
2020-08-12 11:05:00,257.72,258.09,257.41,257.62,632.0,257.72,258.09,257.41,257.62,632.0
2020-08-12 11:10:00,257.75,257.75,257.3,257.45,1478.0,257.75,257.75,257.3,257.45,1478.0
2020-08-12 11:15:00,257.72,258.37,257.58,258.3,1331.0,257.72,258.37,257.58,258.3,1331.0
2020-08-12 11:20:00,258.29,258.91,258.04,258.89,1650.0,258.29,258.91,258.04,258.89,1650.0
2020-08-12 11:25:00,259.27,259.27,258.82,259.04,619.0,259.27,259.27,258.82,259.04,619.0
2020-08-12 11:30:00,259.24,259.28,258.85,258.86,1003.0,259.24,259.28,258.85,258.86,1003.0
2020-08-12 11:35:00,258.78,258.9,258.47,258.47,1260.0,258.78,258.9,258.47,258.47,1260.0
2020-08-12 11:40:00,258.48,258.61,258.48,258.61,200.0,258.48,258.61,258.48,258.61,200.0
2020-08-12 11:45:00,258.53,259.53,258.53,259.53,1328.0,258.53,259.53,258.53,259.53,1328.0
2020-08-12 11:50:00,259.57,259.84,259.27,259.28,1905.0,259.57,259.84,259.27,259.28,1905.0
2020-08-12 11:55:00,259.34,259.6,258.8,258.82,3900.0,259.34,259.6,258.8,258.82,3900.0
2020-08-12 12:00:00,258.79,259.25,258.53,259.15,3141.0,258.79,259.25,258.53,259.15,3141.0
2020-08-12 12:05:00,258.86,259.02,258.86,259.02,400.0,258.86,259.02,258.86,259.02,400.0
2020-08-12 12:10:00,258.96,259.13,258.64,259.13,1913.0,258.96,259.13,258.64,259.13,1913.0
2020-08-12 12:15:00,259.28,259.28,259.27,259.27,200.0,259.28,259.28,259.27,259.27,200.0
2020-08-12 12:20:00,259.31,259.68,259.22,259.46,1020.0,259.31,259.68,259.22,259.46,1020.0
2020-08-12 12:25:00,259.37,259.41,259.07,259.4,2100.0,259.37,259.41,259.07,259.4,2100.0
2020-08-12 12:30:00,259.53,259.59,258.94,258.94,3460.0,259.53,259.59,258.94,258.94,3460.0
2020-08-12 12:35:00,259.13,259.13,258.95,258.95,1200.0,259.13,259.13,258.95,258.95,1200.0
2020-08-12 12:40:00,258.84,258.84,258.23,258.24,825.0,258.84,258.84,258.23,258.24,825.0
2020-08-12 12:45:00,258.13,258.18,257.92,258.18,800.0,258.13,258.18,257.92,258.18,800.0
2020-08-12 12:50:00,257.93,258.02,257.69,257.71,2300.0,257.93,258.02,257.69,257.71,2300.0
2020-08-12 12:55:00,257.92,257.92,257.1,257.1,501.0,257.92,257.92,257.1,257.1,501.0
2020-08-12 13:00:00,257.23,257.3,257.23,257.3,400.0,257.23,257.3,257.23,257.3,400.0
2020-08-12 13:05:00,257.31,257.31,256.32,256.32,1882.0,257.31,257.31,256.32,256.32,1882.0
2020-08-12 13:10:00,256.53,256.83,256.49,256.83,1200.0,256.53,256.83,256.49,256.83,1200.0
2020-08-12 13:15:00,256.73,256.84,255.9,255.99,2004.0,256.73,256.84,255.9,255.99,2004.0
2020-08-12 13:20:00,255.91,256.2,255.49,255.53,3265.0,255.91,256.2,255.49,255.53,3265.0
2020-08-12 13:25:00,255.66,255.99,255.65,255.82,1907.0,255.66,255.99,255.65,255.82,1907.0
2020-08-12 13:30:00,256.2,256.45,255.7,255.7,1100.0,256.2,256.45,255.7,255.7,1100.0
2020-08-12 13:35:00,255.66,255.93,255.66,255.76,1296.0,255.66,255.93,255.66,255.76,1296.0
2020-08-12 13:40:00,255.58,256.24,255.42,256.24,1064.0,255.58,256.24,255.42,256.24,1064.0
2020-08-12 13:45:00,256.08,256.45,256.08,256.31,700.0,256.08,256.45,256.08,256.31,700.0
2020-08-12 13:50:00,256.32,256.44,256.06,256.25,1350.0,256.32,256.44,256.06,256.25,1350.0
2020-08-12 13:55:00,256.17,256.86,256.17,256.82,600.0,256.17,256.86,256.17,256.82,600.0
2020-08-12 14:00:00,256.84,257.04,256.13,256.32,1204.0,256.84,257.04,256.13,256.32,1204.0
2020-08-12 14:05:00,256.15,256.23,255.82,255.84,2045.0,256.15,256.23,255.82,255.84,2045.0
2020-08-12 14:10:00,255.82,256.06,255.69,255.7,1554.0,255.82,256.06,255.69,255.7,1554.0
2020-08-12 14:15:00,255.59,255.83,255.43,255.79,827.0,255.59,255.83,255.43,255.79,827.0
2020-08-12 14:20:00,255.93,256.12,255.82,256.04,1700.0,255.93,256.12,255.82,256.04,1700.0
2020-08-12 14:25:00,255.88,256.39,255.88,256.21,1000.0,255.88,256.39,255.88,256.21,1000.0
2020-08-12 14:30:00,256.25,256.27,255.77,255.87,1613.0,256.25,256.27,255.77,255.87,1613.0
2020-08-12 14:35:00,255.72,255.75,255.44,255.44,605.0,255.72,255.75,255.44,255.44,605.0
2020-08-12 14:40:00,255.45,256.03,255.45,255.75,6602.0,255.45,256.03,255.45,255.75,6602.0
2020-08-12 14:45:00,255.67,256.12,255.67,256.05,6650.0,255.67,256.12,255.67,256.05,6650.0
2020-08-12 14:50:00,255.79,256.17,255.48,255.57,2135.0,255.79,256.17,255.48,255.57,2135.0
2020-08-12 14:55:00,255.63,255.76,255.45,255.76,1200.0,255.63,255.76,255.45,255.76,1200.0
2020-08-12 15:00:00,255.67,255.95,255.62,255.89,2700.0,255.67,255.95,255.62,255.89,2700.0
2020-08-12 15:05:00,255.79,256.0,255.79,255.91,3613.0,255.79,256.0,255.79,255.91,3613.0
2020-08-12 15:10:00,255.79,256.17,255.79,256.17,2400.0,255.79,256.17,255.79,256.17,2400.0
2020-08-12 15:15:00,256.16,256.31,256.07,256.19,2700.0,256.16,256.31,256.07,256.19,2700.0
2020-08-12 15:20:00,256.32,256.51,255.99,256.2,7074.0,256.32,256.51,255.99,256.2,7074.0
2020-08-12 15:25:00,256.15,256.28,255.7,255.71,3968.0,256.15,256.28,255.7,255.71,3968.0
2020-08-12 15:30:00,255.71,255.71,254.68,255.09,7068.0,255.71,255.71,254.68,255.09,7068.0
2020-08-12 15:35:00,255.08,255.65,254.84,255.65,7815.0,255.08,255.65,254.84,255.65,7815.0
2020-08-12 15:40:00,255.59,256.08,255.58,256.08,5080.0,255.59,256.08,255.58,256.08,5080.0
2020-08-12 15:45:00,256.15,256.63,256.14,256.63,7067.0,256.15,256.63,256.14,256.63,7067.0
2020-08-12 15:50:00,256.65,256.65,255.82,256.06,9182.0,256.65,256.65,255.82,256.06,9182.0
2020-08-12 15:55:00,256.17,256.52,255.75,255.76,26710.0,256.17,256.52,255.75,255.76,26710.0
2020-08-13 09:30:00,256.89,256.9,254.43,255.33,7324.0,256.89,256.9,254.43,255.33,7324.0
2020-08-13 09:35:00,255.65,257.86,255.3,257.86,2100.0,255.65,257.86,255.3,257.86,2100.0
2020-08-13 09:40:00,258.77,259.98,258.28,258.75,1579.0,258.77,259.98,258.28,258.75,1579.0
2020-08-13 09:45:00,258.94,259.51,257.9,259.0,1326.0,258.94,259.51,257.9,259.0,1326.0
2020-08-13 09:50:00,259.01,259.75,258.85,259.26,1560.0,259.01,259.75,258.85,259.26,1560.0
2020-08-13 09:55:00,259.35,261.87,259.25,260.77,3504.0,259.35,261.87,259.25,260.77,3504.0
2020-08-13 10:00:00,261.38,263.12,261.31,262.71,3277.0,261.38,263.12,261.31,262.71,3277.0
2020-08-13 10:05:00,262.91,263.06,262.58,262.71,700.0,262.91,263.06,262.58,262.71,700.0
2020-08-13 10:10:00,263.01,263.01,262.24,262.94,1000.0,263.01,263.01,262.24,262.94,1000.0
2020-08-13 10:15:00,262.57,262.57,261.62,261.88,900.0,262.57,262.57,261.62,261.88,900.0
2020-08-13 10:20:00,261.63,262.61,261.63,262.27,1222.0,261.63,262.61,261.63,262.27,1222.0
2020-08-13 10:25:00,262.62,263.12,262.44,262.88,2539.0,262.62,263.12,262.44,262.88,2539.0
2020-08-13 10:30:00,262.31,263.0,262.31,263.0,1300.0,262.31,263.0,262.31,263.0,1300.0
2020-08-13 10:35:00,262.7,264.0,262.33,263.38,5014.0,262.7,264.0,262.33,263.38,5014.0
2020-08-13 10:40:00,263.64,264.34,263.45,263.93,2370.0,263.64,264.34,263.45,263.93,2370.0
2020-08-13 10:45:00,263.55,263.9,263.17,263.9,1612.0,263.55,263.9,263.17,263.9,1612.0
2020-08-13 10:50:00,263.53,264.15,263.0,263.0,4593.0,263.53,264.15,263.0,263.0,4593.0
2020-08-13 10:55:00,263.41,263.71,263.13,263.71,1200.0,263.41,263.71,263.13,263.71,1200.0
2020-08-13 11:00:00,263.4,264.95,263.4,264.43,2008.0,263.4,264.95,263.4,264.43,2008.0
2020-08-13 11:05:00,264.56,264.56,264.27,264.27,323.0,264.56,264.56,264.27,264.27,323.0
2020-08-13 11:10:00,264.05,264.43,263.49,263.71,3523.0,264.05,264.43,263.49,263.71,3523.0
2020-08-13 11:15:00,263.71,263.71,263.29,263.44,1086.0,263.71,263.71,263.29,263.44,1086.0
2020-08-13 11:20:00,263.6,263.83,263.03,263.03,5900.0,263.6,263.83,263.03,263.03,5900.0
2020-08-13 11:25:00,262.74,263.3,262.47,262.53,4003.0,262.74,263.3,262.47,262.53,4003.0
2020-08-13 11:30:00,262.35,262.86,262.12,262.86,1852.0,262.35,262.86,262.12,262.86,1852.0
2020-08-13 11:35:00,262.86,263.99,262.82,263.85,2572.0,262.86,263.99,262.82,263.85,2572.0
2020-08-13 11:40:00,263.71,264.3,263.69,264.08,1800.0,263.71,264.3,263.69,264.08,1800.0
2020-08-13 11:45:00,264.43,264.44,264.0,264.0,400.0,264.43,264.44,264.0,264.0,400.0
2020-08-13 11:50:00,264.4,264.47,264.4,264.43,854.0,264.4,264.47,264.4,264.43,854.0
2020-08-13 11:55:00,264.35,264.85,264.33,264.79,3245.0,264.35,264.85,264.33,264.79,3245.0
2020-08-13 12:00:00,265.0,270.68,265.0,269.2,112457.0,265.0,270.68,265.0,269.2,112457.0
2020-08-13 12:05:00,269.31,270.33,268.67,269.25,62888.0,269.31,270.33,268.67,269.25,62888.0
2020-08-13 12:10:00,268.89,271.09,268.5,270.62,15838.0,268.89,271.09,268.5,270.62,15838.0
2020-08-13 12:15:00,270.39,270.81,269.75,270.81,13332.0,270.39,270.81,269.75,270.81,13332.0
2020-08-13 12:20:00,270.56,271.45,270.55,270.83,7754.0,270.56,271.45,270.55,270.83,7754.0
2020-08-13 12:25:00,270.84,271.43,270.15,271.26,8722.0,270.84,271.43,270.15,271.26,8722.0
2020-08-13 12:30:00,271.27,271.28,270.02,270.34,3210.0,271.27,271.28,270.02,270.34,3210.0
2020-08-13 12:35:00,270.07,270.31,269.33,269.48,2341.0,270.07,270.31,269.33,269.48,2341.0
2020-08-13 12:40:00,269.53,269.75,269.3,269.3,1110.0,269.53,269.75,269.3,269.3,1110.0
2020-08-13 12:45:00,269.38,270.69,269.36,270.05,5270.0,269.38,270.69,269.36,270.05,5270.0
2020-08-13 12:50:00,270.6,271.82,270.11,271.44,4851.0,270.6,271.82,270.11,271.44,4851.0
2020-08-13 12:55:00,271.46,272.84,271.43,272.81,5591.0,271.46,272.84,271.43,272.81,5591.0
2020-08-13 13:00:00,272.95,274.78,272.01,272.26,23096.0,272.95,274.78,272.01,272.26,23096.0
2020-08-13 13:05:00,272.24,273.44,272.09,272.9,11974.0,272.24,273.44,272.09,272.9,11974.0
2020-08-13 13:10:00,273.09,273.79,272.92,273.17,9080.0,273.09,273.79,272.92,273.17,9080.0
2020-08-13 13:15:00,273.39,273.4,271.97,272.33,8605.0,273.39,273.4,271.97,272.33,8605.0
2020-08-13 13:20:00,272.19,273.85,272.18,272.76,12547.0,272.19,273.85,272.18,272.76,12547.0
2020-08-13 13:25:00,272.49,272.51,271.43,272.4,7064.0,272.49,272.51,271.43,272.4,7064.0
2020-08-13 13:30:00,272.21,272.39,271.57,272.01,3650.0,272.21,272.39,271.57,272.01,3650.0
2020-08-13 13:35:00,271.78,271.78,270.33,271.41,4673.0,271.78,271.78,270.33,271.41,4673.0
2020-08-13 13:40:00,271.66,273.49,271.66,273.46,11603.0,271.66,273.49,271.66,273.46,11603.0
2020-08-13 13:45:00,273.61,274.74,273.11,273.75,9441.0,273.61,274.74,273.11,273.75,9441.0
2020-08-13 13:50:00,274.07,274.8,273.82,274.59,5327.0,274.07,274.8,273.82,274.59,5327.0
2020-08-13 13:55:00,274.58,275.4,273.54,275.36,11963.0,274.58,275.4,273.54,275.36,11963.0
2020-08-13 14:00:00,275.73,275.99,274.81,275.98,12840.0,275.73,275.99,274.81,275.98,12840.0
2020-08-13 14:05:00,275.75,276.01,273.83,273.84,14880.0,275.75,276.01,273.83,273.84,14880.0
2020-08-13 14:10:00,273.52,274.15,273.34,274.01,4902.0,273.52,274.15,273.34,274.01,4902.0
2020-08-13 14:15:00,273.87,274.47,273.18,273.23,6100.0,273.87,274.47,273.18,273.23,6100.0
2020-08-13 14:20:00,273.62,273.62,272.04,272.51,10683.0,273.62,273.62,272.04,272.51,10683.0
2020-08-13 14:25:00,272.57,273.05,272.43,272.84,3382.0,272.57,273.05,272.43,272.84,3382.0
2020-08-13 14:30:00,272.64,273.77,272.52,273.72,7194.0,272.64,273.77,272.52,273.72,7194.0
2020-08-13 14:35:00,273.63,273.88,272.67,273.03,8127.0,273.63,273.88,272.67,273.03,8127.0
2020-08-13 14:40:00,273.13,274.34,273.13,273.7,8621.0,273.13,274.34,273.13,273.7,8621.0
2020-08-13 14:45:00,273.44,274.28,273.44,273.92,4050.0,273.44,274.28,273.44,273.92,4050.0
2020-08-13 14:50:00,273.81,273.81,272.59,273.7,2469.0,273.81,273.81,272.59,273.7,2469.0
2020-08-13 14:55:00,273.49,274.0,273.28,273.98,5508.0,273.49,274.0,273.28,273.98,5508.0
2020-08-13 15:00:00,273.63,273.7,272.72,273.06,3582.0,273.63,273.7,272.72,273.06,3582.0
2020-08-13 15:05:00,272.75,274.45,272.22,272.98,10303.0,272.75,274.45,272.22,272.98,10303.0
2020-08-13 15:10:00,272.43,273.05,272.35,272.7,8764.0,272.43,273.05,272.35,272.7,8764.0
2020-08-13 15:15:00,272.69,273.69,272.69,273.34,10463.0,272.69,273.69,272.69,273.34,10463.0
2020-08-13 15:20:00,273.22,274.09,273.11,273.95,3947.0,273.22,274.09,273.11,273.95,3947.0
2020-08-13 15:25:00,273.86,274.77,273.83,274.72,7420.0,273.86,274.77,273.83,274.72,7420.0
2020-08-13 15:30:00,274.86,274.98,274.58,274.83,8524.0,274.86,274.98,274.58,274.83,8524.0
2020-08-13 15:35:00,274.91,275.75,274.79,275.54,16846.0,274.91,275.75,274.79,275.54,16846.0
2020-08-13 15:40:00,275.56,275.99,275.06,275.33,13160.0,275.56,275.99,275.06,275.33,13160.0
2020-08-13 15:45:00,275.19,275.77,274.52,274.52,14884.0,275.19,275.77,274.52,274.52,14884.0
2020-08-13 15:50:00,274.52,275.98,274.4,275.72,25750.0,274.52,275.98,274.4,275.72,25750.0
2020-08-13 15:55:00,275.75,276.43,275.47,275.62,45876.0,275.75,276.43,275.47,275.62,45876.0
2020-08-14 09:30:00,279.85,284.95,277.2,282.46,58694.0,279.85,284.95,277.2,282.46,58694.0
2020-08-14 09:35:00,282.22,284.25,281.55,283.13,16935.0,282.22,284.25,281.55,283.13,16935.0
2020-08-14 09:40:00,282.42,283.35,281.52,282.15,19318.0,282.42,283.35,281.52,282.15,19318.0
2020-08-14 09:45:00,281.94,282.17,274.52,274.52,17643.0,281.94,282.17,274.52,274.52,17643.0
2020-08-14 09:50:00,274.96,277.0,274.65,276.56,8300.0,274.96,277.0,274.65,276.56,8300.0
2020-08-14 09:55:00,276.59,278.28,276.59,278.01,4040.0,276.59,278.28,276.59,278.01,4040.0
2020-08-14 10:00:00,278.26,279.34,276.98,278.87,6816.0,278.26,279.34,276.98,278.87,6816.0
2020-08-14 10:05:00,279.4,280.85,278.9,280.43,10359.0,279.4,280.85,278.9,280.43,10359.0
2020-08-14 10:10:00,280.28,280.49,278.67,278.75,7479.0,280.28,280.49,278.67,278.75,7479.0
2020-08-14 10:15:00,279.09,279.96,278.3,278.43,18350.0,279.09,279.96,278.3,278.43,18350.0
2020-08-14 10:20:00,278.61,279.42,278.26,279.0,30295.0,278.61,279.42,278.26,279.0,30295.0
2020-08-14 10:25:00,279.23,279.67,277.41,277.95,25186.0,279.23,279.67,277.41,277.95,25186.0
2020-08-14 10:30:00,277.92,278.71,277.58,278.04,17711.0,277.92,278.71,277.58,278.04,17711.0
2020-08-14 10:35:00,278.4,278.4,276.01,276.11,19290.0,278.4,278.4,276.01,276.11,19290.0
2020-08-14 10:40:00,276.78,277.69,275.61,277.63,16806.0,276.78,277.69,275.61,277.63,16806.0
2020-08-14 10:45:00,277.07,278.27,276.65,278.26,4000.0,277.07,278.27,276.65,278.26,4000.0
2020-08-14 10:50:00,278.25,279.25,278.23,278.93,5014.0,278.25,279.25,278.23,278.93,5014.0
2020-08-14 10:55:00,278.67,278.67,276.9,277.05,5000.0,278.67,278.67,276.9,277.05,5000.0
2020-08-14 11:00:00,276.93,277.19,276.25,276.25,2754.0,276.93,277.19,276.25,276.25,2754.0
2020-08-14 11:05:00,276.33,278.03,276.33,277.66,11376.0,276.33,278.03,276.33,277.66,11376.0
2020-08-14 11:10:00,277.61,277.61,276.69,276.73,3121.0,277.61,277.61,276.69,276.73,3121.0
2020-08-14 11:15:00,277.24,277.24,275.81,275.96,2850.0,277.24,277.24,275.81,275.96,2850.0
2020-08-14 11:20:00,276.06,276.8,276.06,276.54,2200.0,276.06,276.8,276.06,276.54,2200.0
2020-08-14 11:25:00,276.6,276.79,276.08,276.18,3900.0,276.6,276.79,276.08,276.18,3900.0
2020-08-14 11:30:00,276.12,276.42,275.91,276.42,5113.0,276.12,276.42,275.91,276.42,5113.0
2020-08-14 11:35:00,276.58,276.89,276.58,276.88,800.0,276.58,276.89,276.58,276.88,800.0
2020-08-14 11:40:00,276.9,277.04,275.94,275.94,3860.0,276.9,277.04,275.94,275.94,3860.0
2020-08-14 11:45:00,276.22,276.49,275.25,275.94,5497.0,276.22,276.49,275.25,275.94,5497.0
2020-08-14 11:50:00,276.18,276.46,275.87,276.01,2000.0,276.18,276.46,275.87,276.01,2000.0
2020-08-14 11:55:00,275.83,276.05,275.25,275.32,5755.0,275.83,276.05,275.25,275.32,5755.0
2020-08-14 12:00:00,275.63,276.56,275.63,276.5,2500.0,275.63,276.56,275.63,276.5,2500.0
2020-08-14 12:05:00,276.6,277.3,276.14,276.32,2300.0,276.6,277.3,276.14,276.32,2300.0
2020-08-14 12:10:00,276.2,276.93,276.2,276.75,2309.0,276.2,276.93,276.2,276.75,2309.0
2020-08-14 12:15:00,276.76,277.24,276.57,277.24,3800.0,276.76,277.24,276.57,277.24,3800.0
2020-08-14 12:20:00,277.29,278.27,277.29,278.1,3444.0,277.29,278.27,277.29,278.1,3444.0
2020-08-14 12:25:00,278.05,278.17,277.31,277.69,15763.0,278.05,278.17,277.31,277.69,15763.0
2020-08-14 12:30:00,277.52,277.56,277.43,277.52,1229.0,277.52,277.56,277.43,277.52,1229.0
2020-08-14 12:35:00,277.52,278.9,277.42,278.46,2840.0,277.52,278.9,277.42,278.46,2840.0
2020-08-14 12:40:00,278.07,278.56,278.07,278.28,1743.0,278.07,278.56,278.07,278.28,1743.0
2020-08-14 12:45:00,277.83,278.29,277.82,278.15,1332.0,277.83,278.29,277.82,278.15,1332.0
2020-08-14 12:50:00,278.31,278.31,278.05,278.11,3045.0,278.31,278.31,278.05,278.11,3045.0
2020-08-14 12:55:00,278.4,278.4,277.94,278.19,18449.0,278.4,278.4,277.94,278.19,18449.0
2020-08-14 13:00:00,277.98,278.06,277.46,277.51,2050.0,277.98,278.06,277.46,277.51,2050.0
2020-08-14 13:05:00,277.45,277.58,276.65,276.83,3660.0,277.45,277.58,276.65,276.83,3660.0
2020-08-14 13:10:00,277.03,277.58,277.02,277.13,2037.0,277.03,277.58,277.02,277.13,2037.0
2020-08-14 13:15:00,277.06,277.46,277.06,277.25,4244.0,277.06,277.46,277.06,277.25,4244.0
2020-08-14 13:20:00,277.42,277.93,277.42,277.82,2773.0,277.42,277.93,277.42,277.82,2773.0
2020-08-14 13:25:00,277.99,278.49,277.96,278.37,2650.0,277.99,278.49,277.96,278.37,2650.0
2020-08-14 13:30:00,278.78,278.78,278.06,278.06,8754.0,278.78,278.78,278.06,278.06,8754.0
2020-08-14 13:35:00,278.29,278.42,277.4,277.67,5527.0,278.29,278.42,277.4,277.67,5527.0
2020-08-14 13:40:00,277.67,277.67,276.87,276.87,2008.0,277.67,277.67,276.87,276.87,2008.0
2020-08-14 13:45:00,276.66,276.97,276.29,276.31,4874.0,276.66,276.97,276.29,276.31,4874.0
2020-08-14 13:50:00,276.31,276.51,275.84,276.41,4000.0,276.31,276.51,275.84,276.41,4000.0
2020-08-14 13:55:00,276.48,276.61,275.75,276.44,4074.0,276.48,276.61,275.75,276.44,4074.0
2020-08-14 14:00:00,276.4,276.41,275.75,275.84,3481.0,276.4,276.41,275.75,275.84,3481.0
2020-08-14 14:05:00,275.88,276.09,275.77,276.09,2620.0,275.88,276.09,275.77,276.09,2620.0
2020-08-14 14:10:00,276.05,276.52,276.04,276.33,2552.0,276.05,276.52,276.04,276.33,2552.0
2020-08-14 14:15:00,276.31,276.6,276.1,276.18,2881.0,276.31,276.6,276.1,276.18,2881.0
2020-08-14 14:20:00,276.33,277.04,276.31,276.68,6038.0,276.33,277.04,276.31,276.68,6038.0
2020-08-14 14:25:00,276.75,277.15,276.73,277.15,2457.0,276.75,277.15,276.73,277.15,2457.0
2020-08-14 14:30:00,277.15,277.46,277.05,277.46,2500.0,277.15,277.46,277.05,277.46,2500.0
2020-08-14 14:35:00,277.06,277.07,276.76,276.79,3200.0,277.06,277.07,276.76,276.79,3200.0
2020-08-14 14:40:00,276.81,277.03,276.81,276.89,3489.0,276.81,277.03,276.81,276.89,3489.0
2020-08-14 14:45:00,276.91,276.93,276.69,276.75,1800.0,276.91,276.93,276.69,276.75,1800.0
2020-08-14 14:50:00,276.74,276.92,276.32,276.44,2105.0,276.74,276.92,276.32,276.44,2105.0
2020-08-14 14:55:00,276.44,276.85,276.32,276.75,3006.0,276.44,276.85,276.32,276.75,3006.0
2020-08-14 15:00:00,276.64,276.85,276.18,276.22,3204.0,276.64,276.85,276.18,276.22,3204.0
2020-08-14 15:05:00,276.15,276.67,276.14,276.66,3745.0,276.15,276.67,276.14,276.66,3745.0
2020-08-14 15:10:00,276.65,277.07,276.65,276.85,6772.0,276.65,277.07,276.65,276.85,6772.0
2020-08-14 15:15:00,276.8,277.72,276.78,277.72,9088.0,276.8,277.72,276.78,277.72,9088.0
2020-08-14 15:20:00,277.7,277.94,276.78,276.84,5619.0,277.7,277.94,276.78,276.84,5619.0
2020-08-14 15:25:00,276.55,277.28,276.55,277.12,7554.0,276.55,277.28,276.55,277.12,7554.0
2020-08-14 15:30:00,277.16,277.79,277.16,277.51,9642.0,277.16,277.79,277.16,277.51,9642.0
2020-08-14 15:35:00,277.58,277.8,277.51,277.63,6933.0,277.58,277.8,277.51,277.63,6933.0
2020-08-14 15:40:00,277.6,277.6,277.1,277.43,10261.0,277.6,277.6,277.1,277.43,10261.0
2020-08-14 15:45:00,277.47,277.85,276.96,277.07,18847.0,277.47,277.85,276.96,277.07,18847.0
2020-08-14 15:50:00,277.05,278.73,277.03,278.73,22037.0,277.05,278.73,277.03,278.73,22037.0
2020-08-14 15:55:00,278.62,279.34,278.43,278.94,55146.0,278.62,279.34,278.43,278.94,55146.0
2020-08-17 09:30:00,282.68,283.86,281.05,282.0,17181.0,282.68,283.86,281.05,282.0,17181.0
2020-08-17 09:35:00,282.18,283.63,281.91,283.63,4485.0,282.18,283.63,281.91,283.63,4485.0
2020-08-17 09:40:00,283.99,285.25,283.77,285.25,11777.0,283.99,285.25,283.77,285.25,11777.0
2020-08-17 09:45:00,285.22,286.11,284.87,284.98,5650.0,285.22,286.11,284.87,284.98,5650.0
2020-08-17 09:50:00,284.76,285.07,283.91,284.13,5508.0,284.76,285.07,283.91,284.13,5508.0
2020-08-17 09:55:00,284.05,284.11,283.1,283.11,5220.0,284.05,284.11,283.1,283.11,5220.0
2020-08-17 10:00:00,283.01,284.32,282.24,282.32,4509.0,283.01,284.32,282.24,282.32,4509.0
2020-08-17 10:05:00,282.62,282.67,281.0,281.0,3230.0,282.62,282.67,281.0,281.0,3230.0
2020-08-17 10:10:00,281.12,282.25,280.81,281.2,6886.0,281.12,282.25,280.81,281.2,6886.0
2020-08-17 10:15:00,281.36,282.63,281.07,282.63,3521.0,281.36,282.63,281.07,282.63,3521.0
2020-08-17 10:20:00,282.01,282.49,281.07,281.57,4134.0,282.01,282.49,281.07,281.57,4134.0
2020-08-17 10:25:00,281.8,282.53,281.79,282.34,4205.0,281.8,282.53,281.79,282.34,4205.0
2020-08-17 10:30:00,282.72,283.05,281.84,281.96,2593.0,282.72,283.05,281.84,281.96,2593.0
2020-08-17 10:35:00,282.12,282.94,282.05,282.05,2745.0,282.12,282.94,282.05,282.05,2745.0
2020-08-17 10:40:00,281.84,282.06,281.35,281.53,4918.0,281.84,282.06,281.35,281.53,4918.0
2020-08-17 10:45:00,281.35,281.56,281.14,281.29,1401.0,281.35,281.56,281.14,281.29,1401.0
2020-08-17 10:50:00,281.34,282.34,281.34,282.34,2266.0,281.34,282.34,281.34,282.34,2266.0
2020-08-17 10:55:00,282.16,282.16,281.72,281.84,805.0,282.16,282.16,281.72,281.84,805.0
2020-08-17 11:00:00,281.6,281.73,281.3,281.63,2766.0,281.6,281.73,281.3,281.63,2766.0
2020-08-17 11:05:00,281.61,282.71,281.61,282.7,5913.0,281.61,282.71,281.61,282.7,5913.0
2020-08-17 11:10:00,282.91,283.87,282.91,283.87,1278.0,282.91,283.87,282.91,283.87,1278.0
2020-08-17 11:15:00,284.01,284.5,283.95,284.5,993.0,284.01,284.5,283.95,284.5,993.0
2020-08-17 11:20:00,284.64,284.69,284.07,284.4,1330.0,284.64,284.69,284.07,284.4,1330.0
2020-08-17 11:25:00,284.61,284.61,284.47,284.48,1500.0,284.61,284.61,284.47,284.48,1500.0
2020-08-17 11:30:00,284.54,285.0,284.54,284.7,18900.0,284.54,285.0,284.54,284.7,18900.0
2020-08-17 11:35:00,284.48,284.91,284.35,284.82,2319.0,284.48,284.91,284.35,284.82,2319.0
2020-08-17 11:40:00,284.97,286.12,284.81,286.06,8299.0,284.97,286.12,284.81,286.06,8299.0
2020-08-17 11:45:00,286.07,287.25,286.07,286.88,3820.0,286.07,287.25,286.07,286.88,3820.0
2020-08-17 11:50:00,286.9,287.11,286.29,286.95,5905.0,286.9,287.11,286.29,286.95,5905.0
2020-08-17 11:55:00,286.87,286.87,285.8,286.66,14008.0,286.87,286.87,285.8,286.66,14008.0
2020-08-17 12:00:00,286.28,286.7,285.59,285.61,2750.0,286.28,286.7,285.59,285.61,2750.0
2020-08-17 12:05:00,285.12,285.32,284.97,284.97,800.0,285.12,285.32,284.97,284.97,800.0
2020-08-17 12:10:00,285.23,285.24,284.51,284.51,3670.0,285.23,285.24,284.51,284.51,3670.0
2020-08-17 12:15:00,284.85,284.94,284.6,284.62,1400.0,284.85,284.94,284.6,284.62,1400.0
2020-08-17 12:20:00,284.67,285.0,284.36,284.96,2500.0,284.67,285.0,284.36,284.96,2500.0
2020-08-17 12:25:00,284.97,285.02,284.52,284.56,1140.0,284.97,285.02,284.52,284.56,1140.0
2020-08-17 12:30:00,284.52,284.52,283.57,283.57,2945.0,284.52,284.52,283.57,283.57,2945.0
2020-08-17 12:35:00,283.42,283.8,283.42,283.8,2061.0,283.42,283.8,283.42,283.8,2061.0
2020-08-17 12:40:00,283.82,284.09,283.66,284.09,1188.0,283.82,284.09,283.66,284.09,1188.0
2020-08-17 12:45:00,284.02,284.45,283.96,283.97,2002.0,284.02,284.45,283.96,283.97,2002.0
2020-08-17 12:50:00,284.12,284.14,283.63,283.91,1300.0,284.12,284.14,283.63,283.91,1300.0
2020-08-17 12:55:00,283.91,284.03,283.55,284.01,1100.0,283.91,284.03,283.55,284.01,1100.0
2020-08-17 13:00:00,284.04,284.66,283.89,284.66,1504.0,284.04,284.66,283.89,284.66,1504.0
2020-08-17 13:05:00,284.93,285.33,284.8,285.24,13548.0,284.93,285.33,284.8,285.24,13548.0
2020-08-17 13:10:00,285.12,285.41,284.96,285.28,3245.0,285.12,285.41,284.96,285.28,3245.0
2020-08-17 13:15:00,285.34,285.35,284.76,285.35,2520.0,285.34,285.35,284.76,285.35,2520.0
2020-08-17 13:20:00,285.32,285.6,285.01,285.05,2657.0,285.32,285.6,285.01,285.05,2657.0
2020-08-17 13:25:00,284.97,285.36,284.9,285.17,4781.0,284.97,285.36,284.9,285.17,4781.0
2020-08-17 13:30:00,285.42,285.72,285.34,285.64,600.0,285.42,285.72,285.34,285.64,600.0
2020-08-17 13:35:00,285.81,285.86,285.51,285.76,1630.0,285.81,285.86,285.51,285.76,1630.0
2020-08-17 13:40:00,285.86,285.98,285.35,285.35,2216.0,285.86,285.98,285.35,285.35,2216.0
2020-08-17 13:45:00,285.6,285.92,285.59,285.86,1595.0,285.6,285.92,285.59,285.86,1595.0
2020-08-17 13:50:00,285.83,285.91,285.59,285.73,1400.0,285.83,285.91,285.59,285.73,1400.0
2020-08-17 13:55:00,285.75,286.2,285.69,286.06,1178.0,285.75,286.2,285.69,286.06,1178.0
2020-08-17 14:00:00,286.23,286.32,285.74,285.82,2500.0,286.23,286.32,285.74,285.82,2500.0
2020-08-17 14:05:00,285.74,285.74,285.11,285.14,4246.0,285.74,285.74,285.11,285.14,4246.0
2020-08-17 14:10:00,285.23,285.47,284.92,285.32,2394.0,285.23,285.47,284.92,285.32,2394.0
2020-08-17 14:15:00,285.17,285.27,284.96,285.12,2937.0,285.17,285.27,284.96,285.12,2937.0
2020-08-17 14:20:00,285.0,285.87,284.77,285.56,16869.0,285.0,285.87,284.77,285.56,16869.0
2020-08-17 14:25:00,285.54,285.76,284.78,284.89,5238.0,285.54,285.76,284.78,284.89,5238.0
2020-08-17 14:30:00,284.81,285.18,284.78,285.18,3900.0,284.81,285.18,284.78,285.18,3900.0
2020-08-17 14:35:00,285.19,285.36,285.19,285.25,4223.0,285.19,285.36,285.19,285.25,4223.0
2020-08-17 14:40:00,285.15,285.48,285.15,285.34,2300.0,285.15,285.48,285.15,285.34,2300.0
2020-08-17 14:45:00,285.19,285.2,284.79,284.89,3800.0,285.19,285.2,284.79,284.89,3800.0
2020-08-17 14:50:00,284.57,285.12,284.48,284.79,9495.0,284.57,285.12,284.48,284.79,9495.0
2020-08-17 14:55:00,284.68,285.1,284.62,284.81,3987.0,284.68,285.1,284.62,284.81,3987.0
2020-08-17 15:00:00,284.76,284.94,283.24,283.28,5266.0,284.76,284.94,283.24,283.28,5266.0
2020-08-17 15:05:00,283.42,283.57,283.23,283.43,6006.0,283.42,283.57,283.23,283.43,6006.0
2020-08-17 15:10:00,283.24,283.26,282.65,282.65,3529.0,283.24,283.26,282.65,282.65,3529.0
2020-08-17 15:15:00,282.84,283.37,282.83,283.25,3450.0,282.84,283.37,282.83,283.25,3450.0
2020-08-17 15:20:00,283.23,283.23,283.06,283.13,1000.0,283.23,283.23,283.06,283.13,1000.0
2020-08-17 15:25:00,283.62,283.64,283.16,283.44,6590.0,283.62,283.64,283.16,283.44,6590.0
2020-08-17 15:30:00,283.63,284.86,283.55,284.86,4132.0,283.63,284.86,283.55,284.86,4132.0
2020-08-17 15:35:00,285.08,285.09,284.71,284.88,8010.0,285.08,285.09,284.71,284.88,8010.0
2020-08-17 15:40:00,284.9,284.96,284.7,284.78,14840.0,284.9,284.96,284.7,284.78,14840.0
2020-08-17 15:45:00,284.74,284.89,284.28,284.29,13227.0,284.74,284.89,284.28,284.29,13227.0
2020-08-17 15:50:00,284.27,284.27,283.06,283.15,14393.0,284.27,284.27,283.06,283.15,14393.0
2020-08-17 15:55:00,283.22,283.78,283.17,283.78,22951.0,283.22,283.78,283.17,283.78,22951.0
2020-08-18 09:30:00,284.98,286.0,284.59,285.88,16033.0,284.98,286.0,284.59,285.88,16033.0
2020-08-18 09:35:00,286.0,286.0,284.0,285.65,4161.0,286.0,286.0,284.0,285.65,4161.0
2020-08-18 09:40:00,285.0,285.83,285.0,285.26,4030.0,285.0,285.83,285.0,285.26,4030.0
2020-08-18 09:45:00,286.02,286.07,285.11,285.14,2789.0,286.02,286.07,285.11,285.14,2789.0
2020-08-18 09:50:00,284.97,284.97,282.16,282.18,6116.0,284.97,284.97,282.16,282.18,6116.0
2020-08-18 09:55:00,282.17,283.1,281.52,281.55,6308.0,282.17,283.1,281.52,281.55,6308.0
2020-08-18 10:00:00,281.97,283.78,281.92,283.69,4348.0,281.97,283.78,281.92,283.69,4348.0
2020-08-18 10:05:00,283.55,284.38,282.69,282.88,3584.0,283.55,284.38,282.69,282.88,3584.0
2020-08-18 10:10:00,282.39,283.19,281.89,282.35,1321.0,282.39,283.19,281.89,282.35,1321.0
2020-08-18 10:15:00,282.66,283.28,282.47,282.74,6445.0,282.66,283.28,282.47,282.74,6445.0
2020-08-18 10:20:00,282.64,282.65,281.3,281.3,2895.0,282.64,282.65,281.3,281.3,2895.0
2020-08-18 10:25:00,282.18,282.18,279.62,280.66,6971.0,282.18,282.18,279.62,280.66,6971.0
2020-08-18 10:30:00,280.3,280.62,279.78,280.05,3443.0,280.3,280.62,279.78,280.05,3443.0
2020-08-18 10:35:00,280.05,280.42,279.76,280.11,5219.0,280.05,280.42,279.76,280.11,5219.0
2020-08-18 10:40:00,279.78,280.94,279.7,280.7,2442.0,279.78,280.94,279.7,280.7,2442.0
2020-08-18 10:45:00,280.42,280.8,280.26,280.8,2785.0,280.42,280.8,280.26,280.8,2785.0
2020-08-18 10:50:00,281.0,282.11,280.76,282.11,5099.0,281.0,282.11,280.76,282.11,5099.0
2020-08-18 10:55:00,282.04,282.26,281.47,281.91,940.0,282.04,282.26,281.47,281.91,940.0
2020-08-18 11:00:00,281.63,281.66,281.19,281.56,2811.0,281.63,281.66,281.19,281.56,2811.0
2020-08-18 11:05:00,281.59,282.32,281.59,282.25,4981.0,281.59,282.32,281.59,282.25,4981.0
2020-08-18 11:10:00,282.3,282.64,282.0,282.19,1100.0,282.3,282.64,282.0,282.19,1100.0
2020-08-18 11:15:00,282.05,282.05,281.7,281.79,2516.0,282.05,282.05,281.7,281.79,2516.0
2020-08-18 11:20:00,281.81,282.62,281.14,282.62,4353.0,281.81,282.62,281.14,282.62,4353.0
2020-08-18 11:25:00,282.42,283.4,282.42,282.78,8314.0,282.42,283.4,282.42,282.78,8314.0
2020-08-18 11:30:00,283.05,283.06,282.24,282.85,1929.0,283.05,283.06,282.24,282.85,1929.0
2020-08-18 11:35:00,282.98,282.98,282.27,282.27,1651.0,282.98,282.98,282.27,282.27,1651.0
2020-08-18 11:40:00,282.58,282.58,282.0,282.03,2341.0,282.58,282.58,282.0,282.03,2341.0
2020-08-18 11:45:00,282.13,282.42,282.0,282.0,2245.0,282.13,282.42,282.0,282.0,2245.0
2020-08-18 11:50:00,281.99,282.85,281.8,282.65,1900.0,281.99,282.85,281.8,282.65,1900.0
2020-08-18 11:55:00,282.79,283.02,282.53,282.96,2351.0,282.79,283.02,282.53,282.96,2351.0
2020-08-18 12:00:00,283.07,283.77,283.06,283.76,3400.0,283.07,283.77,283.06,283.76,3400.0
2020-08-18 12:05:00,283.58,284.17,283.58,283.74,3177.0,283.58,284.17,283.58,283.74,3177.0
2020-08-18 12:10:00,283.64,283.99,283.33,283.99,2475.0,283.64,283.99,283.33,283.99,2475.0
2020-08-18 12:15:00,284.08,284.08,283.33,283.41,2925.0,284.08,284.08,283.33,283.41,2925.0
2020-08-18 12:20:00,283.65,283.72,283.28,283.48,1447.0,283.65,283.72,283.28,283.48,1447.0
2020-08-18 12:25:00,283.54,283.54,282.58,283.02,2717.0,283.54,283.54,282.58,283.02,2717.0
2020-08-18 12:30:00,283.26,283.89,283.11,283.67,2715.0,283.26,283.89,283.11,283.67,2715.0
2020-08-18 12:35:00,283.87,284.14,283.69,283.7,2103.0,283.87,284.14,283.69,283.7,2103.0
2020-08-18 12:40:00,283.63,283.78,283.55,283.58,1340.0,283.63,283.78,283.55,283.58,1340.0
2020-08-18 12:45:00,283.56,283.59,283.36,283.52,1400.0,283.56,283.59,283.36,283.52,1400.0
2020-08-18 12:50:00,283.46,283.57,283.04,283.51,2528.0,283.46,283.57,283.04,283.51,2528.0
2020-08-18 12:55:00,283.28,283.57,283.28,283.55,600.0,283.28,283.57,283.28,283.55,600.0
2020-08-18 13:00:00,283.45,283.66,283.28,283.59,1602.0,283.45,283.66,283.28,283.59,1602.0
2020-08-18 13:05:00,283.78,284.11,283.65,284.07,3799.0,283.78,284.11,283.65,284.07,3799.0
2020-08-18 13:10:00,284.04,284.1,283.87,283.97,3601.0,284.04,284.1,283.87,283.97,3601.0
2020-08-18 13:15:00,283.88,284.29,283.87,284.15,2685.0,283.88,284.29,283.87,284.15,2685.0
2020-08-18 13:20:00,284.1,284.11,283.21,283.34,2921.0,284.1,284.11,283.21,283.34,2921.0
2020-08-18 13:25:00,283.51,283.64,283.32,283.44,7479.0,283.51,283.64,283.32,283.44,7479.0
2020-08-18 13:30:00,283.41,283.53,283.4,283.47,1700.0,283.41,283.53,283.4,283.47,1700.0
2020-08-18 13:35:00,283.51,283.57,283.18,283.44,1423.0,283.51,283.57,283.18,283.44,1423.0
2020-08-18 13:40:00,283.4,283.52,283.02,283.02,2901.0,283.4,283.52,283.02,283.02,2901.0
2020-08-18 13:45:00,282.89,282.95,282.7,282.7,1000.0,282.89,282.95,282.7,282.7,1000.0
2020-08-18 13:50:00,282.71,282.73,282.51,282.66,2408.0,282.71,282.73,282.51,282.66,2408.0
2020-08-18 13:55:00,282.69,282.69,282.54,282.54,500.0,282.69,282.69,282.54,282.54,500.0
2020-08-18 14:00:00,282.53,282.53,282.27,282.33,1201.0,282.53,282.53,282.27,282.33,1201.0
2020-08-18 14:05:00,282.32,282.45,282.11,282.29,1200.0,282.32,282.45,282.11,282.29,1200.0
2020-08-18 14:10:00,282.45,282.45,282.1,282.1,400.0,282.45,282.45,282.1,282.1,400.0
2020-08-18 14:15:00,282.32,282.32,282.01,282.09,3373.0,282.32,282.32,282.01,282.09,3373.0
2020-08-18 14:20:00,282.05,282.31,281.92,282.31,3369.0,282.05,282.31,281.92,282.31,3369.0
2020-08-18 14:25:00,282.34,282.42,282.04,282.3,2110.0,282.34,282.42,282.04,282.3,2110.0
2020-08-18 14:30:00,282.56,282.75,282.42,282.51,1410.0,282.56,282.75,282.42,282.51,1410.0
2020-08-18 14:35:00,282.25,282.6,282.25,282.38,1309.0,282.25,282.6,282.25,282.38,1309.0
2020-08-18 14:40:00,282.56,282.59,282.36,282.44,2874.0,282.56,282.59,282.36,282.44,2874.0
2020-08-18 14:45:00,282.47,282.83,282.19,282.83,7280.0,282.47,282.83,282.19,282.83,7280.0
2020-08-18 14:50:00,282.99,283.26,282.88,282.93,2630.0,282.99,283.26,282.88,282.93,2630.0
2020-08-18 14:55:00,282.84,283.26,282.77,283.01,7496.0,282.84,283.26,282.77,283.01,7496.0
2020-08-18 15:00:00,283.04,283.04,282.83,282.9,1103.0,283.04,283.04,282.83,282.9,1103.0
2020-08-18 15:05:00,282.91,283.12,282.79,282.93,3094.0,282.91,283.12,282.79,282.93,3094.0
2020-08-18 15:10:00,283.07,283.37,282.93,283.29,2092.0,283.07,283.37,282.93,283.29,2092.0
2020-08-18 15:15:00,283.46,283.46,282.75,282.75,3961.0,283.46,283.46,282.75,282.75,3961.0
2020-08-18 15:20:00,282.87,283.24,282.73,282.93,2323.0,282.87,283.24,282.73,282.93,2323.0
2020-08-18 15:25:00,282.76,283.65,282.76,283.65,5006.0,282.76,283.65,282.76,283.65,5006.0
2020-08-18 15:30:00,283.59,283.94,283.46,283.81,2836.0,283.59,283.94,283.46,283.81,2836.0
2020-08-18 15:35:00,283.86,283.88,283.36,283.41,4095.0,283.86,283.88,283.36,283.41,4095.0
2020-08-18 15:40:00,283.48,283.97,283.4,283.74,5429.0,283.48,283.97,283.4,283.74,5429.0
2020-08-18 15:45:00,283.72,283.86,283.49,283.62,6300.0,283.72,283.86,283.49,283.62,6300.0
2020-08-18 15:50:00,283.52,283.99,283.39,283.83,8160.0,283.52,283.99,283.39,283.83,8160.0
2020-08-18 15:55:00,283.95,284.14,283.38,284.1,23465.0,283.95,284.14,283.38,284.1,23465.0
2020-08-19 09:30:00,285.0,286.0,284.26,286.0,7386.0,285.0,286.0,284.26,286.0,7386.0
2020-08-19 09:35:00,286.05,286.05,284.51,285.19,600.0,286.05,286.05,284.51,285.19,600.0
2020-08-19 09:40:00,285.01,285.01,283.42,283.69,1639.0,285.01,285.01,283.42,283.69,1639.0
2020-08-19 09:45:00,283.19,283.19,281.04,281.82,4274.0,283.19,283.19,281.04,281.82,4274.0
2020-08-19 09:50:00,281.08,281.08,278.81,279.54,4723.0,281.08,281.08,278.81,279.54,4723.0
2020-08-19 09:55:00,279.42,279.98,278.98,279.98,2255.0,279.42,279.98,278.98,279.98,2255.0
2020-08-19 10:00:00,280.27,281.3,280.08,280.88,1739.0,280.27,281.3,280.08,280.88,1739.0
2020-08-19 10:05:00,280.93,282.68,280.92,281.92,1800.0,280.93,282.68,280.92,281.92,1800.0
2020-08-19 10:10:00,282.35,283.04,282.35,282.45,800.0,282.35,283.04,282.35,282.45,800.0
2020-08-19 10:15:00,283.02,283.94,283.02,283.59,600.0,283.02,283.94,283.02,283.59,600.0
2020-08-19 10:20:00,283.78,283.94,283.26,283.94,1304.0,283.78,283.94,283.26,283.94,1304.0
2020-08-19 10:25:00,284.0,284.2,283.5,284.2,312.0,284.0,284.2,283.5,284.2,312.0
2020-08-19 10:30:00,283.33,284.23,283.33,284.23,1600.0,283.33,284.23,283.33,284.23,1600.0
2020-08-19 10:35:00,284.0,285.17,283.6,283.61,4845.0,284.0,285.17,283.6,283.61,4845.0
2020-08-19 10:40:00,283.44,283.6,282.81,283.1,2055.0,283.44,283.6,282.81,283.1,2055.0
2020-08-19 10:45:00,282.62,283.43,282.59,283.43,709.0,282.62,283.43,282.59,283.43,709.0
2020-08-19 10:50:00,283.87,283.89,283.29,283.41,1300.0,283.87,283.89,283.29,283.41,1300.0
2020-08-19 10:55:00,283.47,283.65,283.17,283.5,800.0,283.47,283.65,283.17,283.5,800.0
2020-08-19 11:00:00,283.6,283.6,283.03,283.03,500.0,283.6,283.6,283.03,283.03,500.0
2020-08-19 11:05:00,283.16,283.35,282.36,282.36,1322.0,283.16,283.35,282.36,282.36,1322.0
2020-08-19 11:10:00,282.39,282.91,282.35,282.91,600.0,282.39,282.91,282.35,282.91,600.0
2020-08-19 11:15:00,282.94,283.15,282.72,283.12,1500.0,282.94,283.15,282.72,283.12,1500.0
2020-08-19 11:20:00,283.16,284.35,283.16,284.35,3229.0,283.16,284.35,283.16,284.35,3229.0
2020-08-19 11:25:00,284.06,284.83,283.79,284.48,1203.0,284.06,284.83,283.79,284.48,1203.0
2020-08-19 11:30:00,284.43,284.8,284.43,284.48,1100.0,284.43,284.8,284.43,284.48,1100.0
2020-08-19 11:35:00,284.69,284.71,284.22,284.49,2400.0,284.69,284.71,284.22,284.49,2400.0
2020-08-19 11:40:00,284.77,285.37,284.44,285.37,1275.0,284.77,285.37,284.44,285.37,1275.0
2020-08-19 11:45:00,285.24,285.75,285.18,285.28,2668.0,285.24,285.75,285.18,285.28,2668.0
2020-08-19 11:50:00,285.75,286.18,285.7,286.18,1167.0,285.75,286.18,285.7,286.18,1167.0
2020-08-19 11:55:00,286.44,286.78,286.4,286.62,640.0,286.44,286.78,286.4,286.62,640.0
2020-08-19 12:00:00,286.69,287.17,286.41,286.41,4221.0,286.69,287.17,286.41,286.41,4221.0
2020-08-19 12:05:00,286.17,286.42,285.74,285.74,1707.0,286.17,286.42,285.74,285.74,1707.0
2020-08-19 12:10:00,285.84,286.77,285.84,286.05,2182.0,285.84,286.77,285.84,286.05,2182.0
2020-08-19 12:15:00,286.1,286.28,286.02,286.15,1022.0,286.1,286.28,286.02,286.15,1022.0
2020-08-19 12:20:00,286.05,286.61,286.05,286.61,799.0,286.05,286.61,286.05,286.61,799.0
2020-08-19 12:25:00,286.79,287.37,286.66,287.1,1750.0,286.79,287.37,286.66,287.1,1750.0
2020-08-19 12:30:00,287.07,287.08,286.33,286.44,940.0,287.07,287.08,286.33,286.44,940.0
2020-08-19 12:35:00,286.46,286.71,286.3,286.71,1329.0,286.46,286.71,286.3,286.71,1329.0
2020-08-19 12:40:00,286.83,287.31,286.83,287.31,700.0,286.83,287.31,286.83,287.31,700.0
2020-08-19 12:45:00,287.36,287.36,286.33,286.33,1716.0,287.36,287.36,286.33,286.33,1716.0
2020-08-19 12:50:00,286.61,287.26,286.61,287.09,1803.0,286.61,287.26,286.61,287.09,1803.0
2020-08-19 12:55:00,286.92,288.73,286.78,288.65,9189.0,286.92,288.73,286.78,288.65,9189.0
2020-08-19 13:00:00,288.48,289.37,288.18,289.13,6302.0,288.48,289.37,288.18,289.13,6302.0
2020-08-19 13:05:00,288.95,289.08,288.61,288.63,2900.0,288.95,289.08,288.61,288.63,2900.0
2020-08-19 13:10:00,288.8,289.11,288.75,289.11,1849.0,288.8,289.11,288.75,289.11,1849.0
2020-08-19 13:15:00,289.26,289.95,289.01,289.64,1708.0,289.26,289.95,289.01,289.64,1708.0
2020-08-19 13:20:00,289.8,290.61,289.69,290.45,4496.0,289.8,290.61,289.69,290.45,4496.0
2020-08-19 13:25:00,290.49,290.92,290.28,290.64,4982.0,290.49,290.92,290.28,290.64,4982.0
2020-08-19 13:30:00,290.72,291.82,290.71,291.24,6076.0,290.72,291.82,290.71,291.24,6076.0
2020-08-19 13:35:00,291.06,291.3,290.66,290.93,5507.0,291.06,291.3,290.66,290.93,5507.0
2020-08-19 13:40:00,291.09,291.27,290.8,291.15,3942.0,291.09,291.27,290.8,291.15,3942.0
2020-08-19 13:45:00,291.09,291.09,290.29,290.29,2744.0,291.09,291.09,290.29,290.29,2744.0
2020-08-19 13:50:00,290.25,290.25,289.7,289.99,1591.0,290.25,290.25,289.7,289.99,1591.0
2020-08-19 13:55:00,289.7,289.79,289.63,289.63,506.0,289.7,289.79,289.63,289.63,506.0
2020-08-19 14:00:00,289.75,289.75,289.25,289.29,1100.0,289.75,289.75,289.25,289.29,1100.0
2020-08-19 14:05:00,289.33,289.53,288.61,289.34,7497.0,289.33,289.53,288.61,289.34,7497.0
2020-08-19 14:10:00,289.28,289.32,287.99,288.0,3295.0,289.28,289.32,287.99,288.0,3295.0
2020-08-19 14:15:00,288.37,288.37,287.27,287.35,5396.0,288.37,288.37,287.27,287.35,5396.0
2020-08-19 14:20:00,287.48,287.61,286.36,287.29,10918.0,287.48,287.61,286.36,287.29,10918.0
2020-08-19 14:25:00,287.51,287.92,287.15,287.26,4204.0,287.51,287.92,287.15,287.26,4204.0
2020-08-19 14:30:00,287.17,287.83,287.06,287.63,4831.0,287.17,287.83,287.06,287.63,4831.0
2020-08-19 14:35:00,287.71,287.97,287.03,287.56,6773.0,287.71,287.97,287.03,287.56,6773.0
2020-08-19 14:40:00,287.72,287.72,287.11,287.6,3520.0,287.72,287.72,287.11,287.6,3520.0
2020-08-19 14:45:00,287.51,287.94,287.51,287.7,1400.0,287.51,287.94,287.51,287.7,1400.0
2020-08-19 14:50:00,288.12,288.41,288.0,288.22,3353.0,288.12,288.41,288.0,288.22,3353.0
2020-08-19 14:55:00,288.22,288.71,288.22,288.22,2962.0,288.22,288.71,288.22,288.22,2962.0
2020-08-19 15:00:00,288.26,288.26,287.77,287.78,1401.0,288.26,288.26,287.77,287.78,1401.0
2020-08-19 15:05:00,287.73,288.13,287.72,288.13,620.0,287.73,288.13,287.72,288.13,620.0
2020-08-19 15:10:00,288.01,288.31,287.96,288.07,3937.0,288.01,288.31,287.96,288.07,3937.0
2020-08-19 15:15:00,288.01,288.29,287.87,288.06,2124.0,288.01,288.29,287.87,288.06,2124.0
2020-08-19 15:20:00,288.17,288.22,287.83,287.93,5606.0,288.17,288.22,287.83,287.93,5606.0
2020-08-19 15:25:00,288.11,288.11,287.49,287.82,2119.0,288.11,288.11,287.49,287.82,2119.0
2020-08-19 15:30:00,287.88,287.89,287.38,287.38,3646.0,287.88,287.89,287.38,287.38,3646.0
2020-08-19 15:35:00,287.41,287.56,286.95,286.95,3151.0,287.41,287.56,286.95,286.95,3151.0
2020-08-19 15:40:00,286.85,287.52,286.59,287.52,4946.0,286.85,287.52,286.59,287.52,4946.0
2020-08-19 15:45:00,287.41,287.41,285.68,285.68,7096.0,287.41,287.41,285.68,285.68,7096.0
2020-08-19 15:50:00,285.67,285.94,284.61,285.35,11756.0,285.67,285.94,284.61,285.35,11756.0
2020-08-19 15:55:00,285.36,285.43,284.49,285.15,21810.0,285.36,285.43,284.49,285.15,21810.0
2020-08-20 09:30:00,284.37,284.91,283.03,283.44,8560.0,284.37,284.91,283.03,283.44,8560.0
2020-08-20 09:35:00,283.63,285.33,283.6,285.33,2810.0,283.63,285.33,283.6,285.33,2810.0
2020-08-20 09:40:00,285.41,286.53,285.4,286.21,1119.0,285.41,286.53,285.4,286.21,1119.0
2020-08-20 09:45:00,286.46,287.45,286.45,286.92,2115.0,286.46,287.45,286.45,286.92,2115.0
2020-08-20 09:50:00,286.62,286.69,286.26,286.41,800.0,286.62,286.69,286.26,286.41,800.0
2020-08-20 09:55:00,286.41,287.0,285.97,286.75,2187.0,286.41,287.0,285.97,286.75,2187.0
2020-08-20 10:00:00,286.67,286.75,286.1,286.41,5307.0,286.67,286.75,286.1,286.41,5307.0
2020-08-20 10:05:00,286.23,286.25,285.52,286.25,1400.0,286.23,286.25,285.52,286.25,1400.0
2020-08-20 10:10:00,285.98,286.13,285.26,285.55,1367.0,285.98,286.13,285.26,285.55,1367.0
2020-08-20 10:15:00,285.1,285.49,285.05,285.05,633.0,285.1,285.49,285.05,285.05,633.0
2020-08-20 10:20:00,285.05,285.05,284.53,284.97,1601.0,285.05,285.05,284.53,284.97,1601.0
2020-08-20 10:25:00,285.01,286.41,285.01,286.06,2406.0,285.01,286.41,285.01,286.06,2406.0
2020-08-20 10:30:00,285.89,285.92,285.19,285.19,1755.0,285.89,285.92,285.19,285.19,1755.0
2020-08-20 10:35:00,285.46,285.46,285.01,285.24,1858.0,285.46,285.46,285.01,285.24,1858.0
2020-08-20 10:40:00,285.24,285.24,285.11,285.11,200.0,285.24,285.24,285.11,285.11,200.0
2020-08-20 10:45:00,285.5,285.5,284.69,285.01,2909.0,285.5,285.5,284.69,285.01,2909.0
2020-08-20 10:50:00,285.07,285.94,285.07,285.46,2750.0,285.07,285.94,285.07,285.46,2750.0
2020-08-20 10:55:00,285.86,286.2,285.52,286.01,1350.0,285.86,286.2,285.52,286.01,1350.0
2020-08-20 11:00:00,285.97,286.44,285.58,285.66,7937.0,285.97,286.44,285.58,285.66,7937.0
2020-08-20 11:05:00,286.04,286.38,285.5,285.5,4217.0,286.04,286.38,285.5,285.5,4217.0
2020-08-20 11:10:00,285.6,285.94,285.59,285.67,1214.0,285.6,285.94,285.59,285.67,1214.0
2020-08-20 11:15:00,285.74,285.83,285.51,285.51,4108.0,285.74,285.83,285.51,285.51,4108.0
2020-08-20 11:20:00,285.41,285.53,285.1,285.5,11605.0,285.41,285.53,285.1,285.5,11605.0
2020-08-20 11:25:00,285.5,285.98,285.47,285.68,5130.0,285.5,285.98,285.47,285.68,5130.0
2020-08-20 11:30:00,285.73,286.66,285.68,286.39,2436.0,285.73,286.66,285.68,286.39,2436.0
2020-08-20 11:35:00,286.31,286.66,286.14,286.53,15039.0,286.31,286.66,286.14,286.53,15039.0
2020-08-20 11:40:00,286.57,286.57,285.96,285.96,6979.0,286.57,286.57,285.96,285.96,6979.0
2020-08-20 11:45:00,286.04,286.28,285.96,286.22,5456.0,286.04,286.28,285.96,286.22,5456.0
2020-08-20 11:50:00,286.14,287.0,285.93,287.0,17317.0,286.14,287.0,285.93,287.0,17317.0
2020-08-20 11:55:00,286.97,288.4,286.94,288.25,3377.0,286.97,288.4,286.94,288.25,3377.0
2020-08-20 12:00:00,287.97,288.28,287.66,287.67,1200.0,287.97,288.28,287.66,287.67,1200.0
2020-08-20 12:05:00,287.78,288.34,287.6,287.72,1400.0,287.78,288.34,287.6,287.72,1400.0
2020-08-20 12:10:00,288.04,288.04,287.49,287.49,800.0,288.04,288.04,287.49,287.49,800.0
2020-08-20 12:15:00,287.43,287.53,287.04,287.25,1200.0,287.43,287.53,287.04,287.25,1200.0
2020-08-20 12:20:00,287.25,287.25,287.25,287.25,0.0,287.25,287.25,287.25,287.25,0.0
2020-08-20 12:25:00,287.36,287.62,286.92,287.01,2013.0,287.36,287.62,286.92,287.01,2013.0
2020-08-20 12:30:00,286.93,287.45,286.93,287.45,700.0,286.93,287.45,286.93,287.45,700.0
2020-08-20 12:35:00,287.14,287.79,287.14,287.76,1483.0,287.14,287.79,287.14,287.76,1483.0
2020-08-20 12:40:00,287.76,287.76,287.76,287.76,0.0,287.76,287.76,287.76,287.76,0.0
2020-08-20 12:45:00,287.79,288.02,287.78,287.82,1892.0,287.79,288.02,287.78,287.82,1892.0
2020-08-20 12:50:00,287.9,287.9,287.63,287.85,900.0,287.9,287.9,287.63,287.85,900.0
2020-08-20 12:55:00,287.9,288.04,287.81,288.04,950.0,287.9,288.04,287.81,288.04,950.0
2020-08-20 13:00:00,288.56,288.9,288.55,288.9,2547.0,288.56,288.9,288.55,288.9,2547.0
2020-08-20 13:05:00,288.61,288.61,288.01,288.24,1704.0,288.61,288.61,288.01,288.24,1704.0
2020-08-20 13:10:00,288.46,288.46,288.21,288.34,2573.0,288.46,288.46,288.21,288.34,2573.0
2020-08-20 13:15:00,288.44,288.62,288.0,288.62,2151.0,288.44,288.62,288.0,288.62,2151.0
2020-08-20 13:20:00,288.81,288.87,288.26,288.54,4127.0,288.81,288.87,288.26,288.54,4127.0
2020-08-20 13:25:00,288.95,289.29,288.65,289.29,5037.0,288.95,289.29,288.65,289.29,5037.0
2020-08-20 13:30:00,289.0,289.35,288.62,288.66,2700.0,289.0,289.35,288.62,288.66,2700.0
2020-08-20 13:35:00,288.63,288.73,288.45,288.45,1815.0,288.63,288.73,288.45,288.45,1815.0
2020-08-20 13:40:00,288.39,288.88,288.39,288.65,2294.0,288.39,288.88,288.39,288.65,2294.0
2020-08-20 13:45:00,288.88,288.88,287.88,287.91,1504.0,288.88,288.88,287.88,287.91,1504.0
2020-08-20 13:50:00,287.95,288.33,287.76,288.16,1400.0,287.95,288.33,287.76,288.16,1400.0
2020-08-20 13:55:00,288.14,288.34,288.0,288.0,2570.0,288.14,288.34,288.0,288.0,2570.0
2020-08-20 14:00:00,287.84,288.21,287.77,288.1,1635.0,287.84,288.21,287.77,288.1,1635.0
2020-08-20 14:05:00,288.26,288.35,288.11,288.35,8000.0,288.26,288.35,288.11,288.35,8000.0
2020-08-20 14:10:00,288.53,288.76,288.34,288.57,1000.0,288.53,288.76,288.34,288.57,1000.0
2020-08-20 14:15:00,288.29,288.4,288.03,288.36,1000.0,288.29,288.4,288.03,288.36,1000.0
2020-08-20 14:20:00,288.64,289.28,288.55,289.12,2773.0,288.64,289.28,288.55,289.12,2773.0
2020-08-20 14:25:00,289.19,289.19,289.01,289.02,400.0,289.19,289.19,289.01,289.02,400.0
2020-08-20 14:30:00,289.01,289.11,288.93,288.93,500.0,289.01,289.11,288.93,288.93,500.0
2020-08-20 14:35:00,289.26,289.29,288.45,288.76,3300.0,289.26,289.29,288.45,288.76,3300.0
2020-08-20 14:40:00,288.72,288.72,288.31,288.33,2000.0,288.72,288.72,288.31,288.33,2000.0
2020-08-20 14:45:00,288.72,288.86,288.47,288.62,1200.0,288.72,288.86,288.47,288.62,1200.0
2020-08-20 14:50:00,288.63,288.66,288.35,288.36,1000.0,288.63,288.66,288.35,288.36,1000.0
2020-08-20 14:55:00,288.59,288.63,288.24,288.25,2173.0,288.59,288.63,288.24,288.25,2173.0
2020-08-20 15:00:00,288.21,288.46,287.78,288.19,3243.0,288.21,288.46,287.78,288.19,3243.0
2020-08-20 15:05:00,288.41,288.45,287.85,288.11,2200.0,288.41,288.45,287.85,288.11,2200.0
2020-08-20 15:10:00,288.04,288.04,287.45,287.6,1700.0,288.04,288.04,287.45,287.6,1700.0
2020-08-20 15:15:00,287.59,287.8,287.35,287.52,1400.0,287.59,287.8,287.35,287.52,1400.0
2020-08-20 15:20:00,287.55,287.55,287.1,287.2,2000.0,287.55,287.55,287.1,287.2,2000.0
2020-08-20 15:25:00,287.25,287.42,286.84,286.84,3904.0,287.25,287.42,286.84,286.84,3904.0
2020-08-20 15:30:00,286.96,287.87,286.67,287.72,4958.0,286.96,287.87,286.67,287.72,4958.0
2020-08-20 15:35:00,287.5,287.6,287.28,287.37,4427.0,287.5,287.6,287.28,287.37,4427.0
2020-08-20 15:40:00,287.5,288.08,287.49,287.91,4135.0,287.5,288.08,287.49,287.91,4135.0
2020-08-20 15:45:00,287.91,288.13,287.31,287.6,6850.0,287.91,288.13,287.31,287.6,6850.0
2020-08-20 15:50:00,287.22,287.35,286.96,287.18,6536.0,287.22,287.35,286.96,287.18,6536.0
2020-08-20 15:55:00,287.21,287.69,287.1,287.2,13670.0,287.21,287.69,287.1,287.2,13670.0
2020-08-21 09:30:00,287.2,287.8,286.56,286.82,6267.0,287.2,287.8,286.56,286.82,6267.0
2020-08-21 09:35:00,286.98,286.98,285.83,285.98,1739.0,286.98,286.98,285.83,285.98,1739.0
2020-08-21 09:40:00,286.21,287.05,285.19,286.62,2857.0,286.21,287.05,285.19,286.62,2857.0
2020-08-21 09:45:00,287.51,288.31,286.65,286.65,1101.0,287.51,288.31,286.65,286.65,1101.0
2020-08-21 09:50:00,285.55,285.55,285.55,285.55,100.0,285.55,285.55,285.55,285.55,100.0
2020-08-21 09:55:00,286.04,286.69,286.0,286.69,1047.0,286.04,286.69,286.0,286.69,1047.0
2020-08-21 10:00:00,286.38,286.53,285.69,286.53,2551.0,286.38,286.53,285.69,286.53,2551.0
2020-08-21 10:05:00,286.29,287.2,286.29,286.79,1153.0,286.29,287.2,286.29,286.79,1153.0
2020-08-21 10:10:00,286.4,286.4,285.31,285.32,3474.0,286.4,286.4,285.31,285.32,3474.0
2020-08-21 10:15:00,285.47,285.89,285.15,285.67,2243.0,285.47,285.89,285.15,285.67,2243.0
2020-08-21 10:20:00,285.59,286.04,285.11,286.04,3623.0,285.59,286.04,285.11,286.04,3623.0
2020-08-21 10:25:00,286.45,287.2,286.45,287.19,4375.0,286.45,287.2,286.45,287.19,4375.0
2020-08-21 10:30:00,287.2,288.35,287.1,288.35,4167.0,287.2,288.35,287.1,288.35,4167.0
2020-08-21 10:35:00,287.8,288.06,287.75,288.04,1488.0,287.8,288.06,287.75,288.04,1488.0
2020-08-21 10:40:00,287.62,288.57,287.62,288.56,758.0,287.62,288.57,287.62,288.56,758.0
2020-08-21 10:45:00,288.85,288.88,287.5,288.3,5369.0,288.85,288.88,287.5,288.3,5369.0
2020-08-21 10:50:00,288.18,288.8,287.97,288.8,1054.0,288.18,288.8,287.97,288.8,1054.0
2020-08-21 10:55:00,288.8,288.8,288.44,288.52,701.0,288.8,288.8,288.44,288.52,701.0
2020-08-21 11:00:00,288.51,288.52,287.43,287.43,908.0,288.51,288.52,287.43,287.43,908.0
2020-08-21 11:05:00,287.58,287.75,286.8,286.8,2624.0,287.58,287.75,286.8,286.8,2624.0
2020-08-21 11:10:00,286.73,287.76,286.46,286.74,5000.0,286.73,287.76,286.46,286.74,5000.0
2020-08-21 11:15:00,286.73,286.96,286.53,286.69,600.0,286.73,286.96,286.53,286.69,600.0
2020-08-21 11:20:00,286.69,287.17,286.68,286.83,1027.0,286.69,287.17,286.68,286.83,1027.0
2020-08-21 11:25:00,286.92,286.92,286.54,286.66,525.0,286.92,286.92,286.54,286.66,525.0
2020-08-21 11:30:00,286.41,286.41,285.8,285.8,1502.0,286.41,286.41,285.8,285.8,1502.0
2020-08-21 11:35:00,285.84,286.06,285.72,285.72,736.0,285.84,286.06,285.72,285.72,736.0
2020-08-21 11:40:00,285.72,286.34,285.56,286.19,1100.0,285.72,286.34,285.56,286.19,1100.0
2020-08-21 11:45:00,286.59,286.91,286.59,286.91,1400.0,286.59,286.91,286.59,286.91,1400.0
2020-08-21 11:50:00,286.83,286.88,286.19,286.41,1200.0,286.83,286.88,286.19,286.41,1200.0
2020-08-21 11:55:00,286.52,287.0,286.51,286.66,1100.0,286.52,287.0,286.51,286.66,1100.0
2020-08-21 12:00:00,286.18,286.8,285.92,286.36,1473.0,286.18,286.8,285.92,286.36,1473.0
2020-08-21 12:05:00,286.93,286.93,286.81,286.9,822.0,286.93,286.93,286.81,286.9,822.0
2020-08-21 12:10:00,286.88,287.11,286.87,287.11,304.0,286.88,287.11,286.87,287.11,304.0
2020-08-21 12:15:00,287.37,287.39,287.31,287.32,1004.0,287.37,287.39,287.31,287.32,1004.0
2020-08-21 12:20:00,287.06,287.32,286.85,287.32,1452.0,287.06,287.32,286.85,287.32,1452.0
2020-08-21 12:25:00,287.53,287.53,287.22,287.25,610.0,287.53,287.53,287.22,287.25,610.0
2020-08-21 12:30:00,287.17,287.26,286.87,286.87,650.0,287.17,287.26,286.87,286.87,650.0
2020-08-21 12:35:00,286.85,286.85,286.45,286.58,600.0,286.85,286.85,286.45,286.58,600.0
2020-08-21 12:40:00,286.49,286.81,286.49,286.81,600.0,286.49,286.81,286.49,286.81,600.0
2020-08-21 12:45:00,286.72,286.87,286.56,286.87,1100.0,286.72,286.87,286.56,286.87,1100.0
2020-08-21 12:50:00,286.68,286.68,286.42,286.48,300.0,286.68,286.68,286.42,286.48,300.0
2020-08-21 12:55:00,286.46,286.46,285.72,285.96,3394.0,286.46,286.46,285.72,285.96,3394.0
2020-08-21 13:00:00,285.99,286.05,285.5,285.62,1650.0,285.99,286.05,285.5,285.62,1650.0
2020-08-21 13:05:00,285.66,285.74,285.66,285.73,400.0,285.66,285.74,285.66,285.73,400.0
2020-08-21 13:10:00,285.34,285.34,284.69,284.81,4120.0,285.34,285.34,284.69,284.81,4120.0
2020-08-21 13:15:00,284.92,285.22,284.85,285.12,923.0,284.92,285.22,284.85,285.12,923.0
2020-08-21 13:20:00,284.87,284.88,284.55,284.69,900.0,284.87,284.88,284.55,284.69,900.0
2020-08-21 13:25:00,284.6,285.03,284.59,284.93,2658.0,284.6,285.03,284.59,284.93,2658.0
2020-08-21 13:30:00,284.91,285.47,284.9,285.47,1400.0,284.91,285.47,284.9,285.47,1400.0
2020-08-21 13:35:00,285.31,285.38,285.05,285.23,1700.0,285.31,285.38,285.05,285.23,1700.0
2020-08-21 13:40:00,284.97,284.97,284.54,284.7,1000.0,284.97,284.97,284.54,284.7,1000.0
2020-08-21 13:45:00,284.69,284.8,284.03,284.47,2600.0,284.69,284.8,284.03,284.47,2600.0
2020-08-21 13:50:00,284.39,284.61,284.25,284.34,900.0,284.39,284.61,284.25,284.34,900.0
2020-08-21 13:55:00,284.14,284.2,283.9,284.08,900.0,284.14,284.2,283.9,284.08,900.0
2020-08-21 14:00:00,284.1,284.1,283.84,283.93,1983.0,284.1,284.1,283.84,283.93,1983.0
2020-08-21 14:05:00,283.93,284.46,283.92,284.36,1100.0,283.93,284.46,283.92,284.36,1100.0
2020-08-21 14:10:00,284.57,284.59,284.32,284.44,1968.0,284.57,284.59,284.32,284.44,1968.0
2020-08-21 14:15:00,284.57,284.92,284.43,284.84,2200.0,284.57,284.92,284.43,284.84,2200.0
2020-08-21 14:20:00,284.6,284.87,284.6,284.64,1000.0,284.6,284.87,284.6,284.64,1000.0
2020-08-21 14:25:00,284.74,284.74,283.81,283.81,3100.0,284.74,284.74,283.81,283.81,3100.0
2020-08-21 14:30:00,283.95,284.43,283.95,284.39,1700.0,283.95,284.43,283.95,284.39,1700.0
2020-08-21 14:35:00,284.68,284.97,284.68,284.81,1328.0,284.68,284.97,284.68,284.81,1328.0
2020-08-21 14:40:00,284.72,284.72,284.44,284.44,1400.0,284.72,284.72,284.44,284.44,1400.0
2020-08-21 14:45:00,284.37,284.54,284.33,284.34,1382.0,284.37,284.54,284.33,284.34,1382.0
2020-08-21 14:50:00,284.56,284.73,284.48,284.52,1506.0,284.56,284.73,284.48,284.52,1506.0
2020-08-21 14:55:00,284.64,285.22,284.54,284.55,1300.0,284.64,285.22,284.54,284.55,1300.0
2020-08-21 15:00:00,284.67,285.04,284.67,284.82,700.0,284.67,285.04,284.67,284.82,700.0
2020-08-21 15:05:00,284.56,284.76,284.45,284.75,1650.0,284.56,284.76,284.45,284.75,1650.0
2020-08-21 15:10:00,284.79,284.91,284.61,284.61,700.0,284.79,284.91,284.61,284.61,700.0
2020-08-21 15:15:00,284.56,284.8,284.5,284.5,1136.0,284.56,284.8,284.5,284.5,1136.0
2020-08-21 15:20:00,284.7,284.97,284.64,284.97,1901.0,284.7,284.97,284.64,284.97,1901.0
2020-08-21 15:25:00,285.04,285.42,284.94,285.42,900.0,285.04,285.42,284.94,285.42,900.0
2020-08-21 15:30:00,285.4,285.6,285.19,285.47,3583.0,285.4,285.6,285.19,285.47,3583.0
2020-08-21 15:35:00,285.53,285.76,285.37,285.76,2212.0,285.53,285.76,285.37,285.76,2212.0
2020-08-21 15:40:00,285.76,285.87,285.56,285.65,3768.0,285.76,285.87,285.56,285.65,3768.0
2020-08-21 15:45:00,285.6,285.6,285.13,285.25,7024.0,285.6,285.6,285.13,285.25,7024.0
2020-08-21 15:50:00,285.13,285.33,284.52,284.52,13364.0,285.13,285.33,284.52,284.52,13364.0
2020-08-21 15:55:00,284.6,284.74,284.19,284.41,41710.0,284.6,284.74,284.19,284.41,41710.0
2020-08-24 09:30:00,287.99,287.99,287.27,287.75,12559.0,287.99,287.99,287.27,287.75,12559.0
2020-08-24 09:35:00,287.24,287.98,286.7,287.49,2795.0,287.24,287.98,286.7,287.49,2795.0
2020-08-24 09:40:00,288.3,288.7,287.82,288.27,2385.0,288.3,288.7,287.82,288.27,2385.0
2020-08-24 09:45:00,288.52,289.21,288.32,288.32,9336.0,288.52,289.21,288.32,288.32,9336.0
2020-08-24 09:50:00,288.47,288.84,284.52,284.56,6822.0,288.47,288.84,284.52,284.56,6822.0
2020-08-24 09:55:00,285.6,288.21,285.33,287.81,5064.0,285.6,288.21,285.33,287.81,5064.0
2020-08-24 10:00:00,287.66,287.66,285.95,286.35,2500.0,287.66,287.66,285.95,286.35,2500.0
2020-08-24 10:05:00,286.87,286.87,285.0,286.0,3973.0,286.87,286.87,285.0,286.0,3973.0
2020-08-24 10:10:00,284.76,286.8,284.76,286.8,636.0,284.76,286.8,284.76,286.8,636.0
2020-08-24 10:15:00,287.32,287.54,287.32,287.54,500.0,287.32,287.54,287.32,287.54,500.0
2020-08-24 10:20:00,287.56,288.11,287.56,288.08,2799.0,287.56,288.11,287.56,288.08,2799.0
2020-08-24 10:25:00,288.15,288.27,286.69,286.69,2488.0,288.15,288.27,286.69,286.69,2488.0
2020-08-24 10:30:00,286.38,286.38,285.11,285.25,500.0,286.38,286.38,285.11,285.25,500.0
2020-08-24 10:35:00,285.73,286.0,285.27,285.45,1423.0,285.73,286.0,285.27,285.45,1423.0
2020-08-24 10:40:00,285.03,285.27,285.03,285.17,600.0,285.03,285.27,285.03,285.17,600.0
2020-08-24 10:45:00,285.26,285.26,284.7,284.7,1401.0,285.26,285.26,284.7,284.7,1401.0
2020-08-24 10:50:00,284.72,285.14,283.67,283.73,1921.0,284.72,285.14,283.67,283.73,1921.0
2020-08-24 10:55:00,283.62,283.73,282.04,282.04,3406.0,283.62,283.73,282.04,282.04,3406.0
2020-08-24 11:00:00,282.54,283.57,282.54,283.26,1803.0,282.54,283.57,282.54,283.26,1803.0
2020-08-24 11:05:00,283.13,284.05,282.75,284.03,6300.0,283.13,284.05,282.75,284.03,6300.0
2020-08-24 11:10:00,284.35,284.35,283.81,283.81,4404.0,284.35,284.35,283.81,283.81,4404.0
2020-08-24 11:15:00,283.9,284.01,283.67,283.98,850.0,283.9,284.01,283.67,283.98,850.0
2020-08-24 11:20:00,283.99,283.99,283.79,283.82,502.0,283.99,283.99,283.79,283.82,502.0
2020-08-24 11:25:00,283.66,283.66,282.67,282.67,1450.0,283.66,283.66,282.67,282.67,1450.0
2020-08-24 11:30:00,283.31,283.76,283.2,283.2,2563.0,283.31,283.76,283.2,283.2,2563.0
2020-08-24 11:35:00,283.2,283.2,283.2,283.2,0.0,283.2,283.2,283.2,283.2,0.0
2020-08-24 11:40:00,283.65,284.54,283.46,284.07,8605.0,283.65,284.54,283.46,284.07,8605.0
2020-08-24 11:45:00,284.01,284.61,284.01,284.61,1900.0,284.01,284.61,284.01,284.61,1900.0
2020-08-24 11:50:00,284.21,284.74,283.98,284.5,2453.0,284.21,284.74,283.98,284.5,2453.0
2020-08-24 11:55:00,284.79,285.06,284.77,284.77,1100.0,284.79,285.06,284.77,284.77,1100.0
2020-08-24 12:00:00,285.01,285.35,285.01,285.13,1700.0,285.01,285.35,285.01,285.13,1700.0
2020-08-24 12:05:00,285.32,285.32,285.05,285.06,292.0,285.32,285.32,285.05,285.06,292.0
2020-08-24 12:10:00,285.45,286.52,285.45,286.24,865.0,285.45,286.52,285.45,286.24,865.0
2020-08-24 12:15:00,286.43,286.43,286.31,286.31,300.0,286.43,286.43,286.31,286.31,300.0
2020-08-24 12:20:00,285.98,285.98,285.59,285.59,600.0,285.98,285.98,285.59,285.59,600.0
2020-08-24 12:25:00,285.44,285.52,285.15,285.22,1100.0,285.44,285.52,285.15,285.22,1100.0
2020-08-24 12:30:00,285.25,285.28,284.91,285.16,1762.0,285.25,285.28,284.91,285.16,1762.0
2020-08-24 12:35:00,285.56,285.84,285.56,285.84,300.0,285.56,285.84,285.56,285.84,300.0
2020-08-24 12:40:00,285.62,285.62,284.99,285.28,1100.0,285.62,285.62,284.99,285.28,1100.0
2020-08-24 12:45:00,285.79,285.79,285.42,285.63,400.0,285.79,285.79,285.42,285.63,400.0
2020-08-24 12:50:00,285.58,285.58,284.98,284.98,1300.0,285.58,285.58,284.98,284.98,1300.0
2020-08-24 12:55:00,285.22,285.53,285.22,285.26,600.0,285.22,285.53,285.22,285.26,600.0
2020-08-24 13:00:00,285.4,285.4,285.39,285.4,157.0,285.4,285.4,285.39,285.4,157.0
2020-08-24 13:05:00,285.4,285.68,285.34,285.36,1440.0,285.4,285.68,285.34,285.36,1440.0
2020-08-24 13:10:00,285.56,285.56,284.49,284.81,4359.0,285.56,285.56,284.49,284.81,4359.0
2020-08-24 13:15:00,284.7,285.04,283.81,283.84,3358.0,284.7,285.04,283.81,283.84,3358.0
2020-08-24 13:20:00,283.83,284.0,283.51,283.56,1000.0,283.83,284.0,283.51,283.56,1000.0
2020-08-24 13:25:00,283.8,283.8,282.74,282.74,1305.0,283.8,283.8,282.74,282.74,1305.0
2020-08-24 13:30:00,282.75,282.77,282.25,282.76,806.0,282.75,282.77,282.25,282.76,806.0
2020-08-24 13:35:00,282.86,283.09,282.65,282.9,1800.0,282.86,283.09,282.65,282.9,1800.0
2020-08-24 13:40:00,283.0,283.15,282.79,283.08,1056.0,283.0,283.15,282.79,283.08,1056.0
2020-08-24 13:45:00,283.09,283.13,283.09,283.13,500.0,283.09,283.13,283.09,283.13,500.0
2020-08-24 13:50:00,283.25,284.54,283.24,284.54,1647.0,283.25,284.54,283.24,284.54,1647.0
2020-08-24 13:55:00,284.23,284.38,284.11,284.38,500.0,284.23,284.38,284.11,284.38,500.0
2020-08-24 14:00:00,284.11,284.11,283.59,283.81,750.0,284.11,284.11,283.59,283.81,750.0
2020-08-24 14:05:00,283.47,283.81,283.47,283.71,1106.0,283.47,283.81,283.47,283.71,1106.0
2020-08-24 14:10:00,283.86,283.86,283.85,283.85,200.0,283.86,283.86,283.85,283.85,200.0
2020-08-24 14:15:00,283.95,283.95,283.64,283.64,403.0,283.95,283.95,283.64,283.64,403.0
2020-08-24 14:20:00,283.69,283.69,283.08,283.15,1243.0,283.69,283.69,283.08,283.15,1243.0
2020-08-24 14:25:00,282.91,283.0,282.86,282.86,1104.0,282.91,283.0,282.86,282.86,1104.0
2020-08-24 14:30:00,283.0,283.06,282.44,282.45,1315.0,283.0,283.06,282.44,282.45,1315.0
2020-08-24 14:35:00,282.56,282.8,282.44,282.8,1786.0,282.56,282.8,282.44,282.8,1786.0
2020-08-24 14:40:00,282.72,283.07,282.47,283.06,1490.0,282.72,283.07,282.47,283.06,1490.0
2020-08-24 14:45:00,282.88,283.07,282.72,282.72,1200.0,282.88,283.07,282.72,282.72,1200.0
2020-08-24 14:50:00,282.66,283.06,282.59,282.74,900.0,282.66,283.06,282.59,282.74,900.0
2020-08-24 14:55:00,282.9,283.0,282.74,283.0,1800.0,282.9,283.0,282.74,283.0,1800.0
2020-08-24 15:00:00,283.03,283.08,282.7,282.9,1928.0,283.03,283.08,282.7,282.9,1928.0
2020-08-24 15:05:00,282.62,282.62,282.33,282.62,3200.0,282.62,282.62,282.33,282.62,3200.0
2020-08-24 15:10:00,282.62,282.62,282.46,282.59,800.0,282.62,282.62,282.46,282.59,800.0
2020-08-24 15:15:00,282.6,283.09,282.6,283.0,9991.0,282.6,283.09,282.6,283.0,9991.0
2020-08-24 15:20:00,283.0,283.04,282.67,283.0,3400.0,283.0,283.04,282.67,283.0,3400.0
2020-08-24 15:25:00,282.99,283.09,282.8,282.95,3502.0,282.99,283.09,282.8,282.95,3502.0
2020-08-24 15:30:00,283.05,283.05,282.47,282.74,2400.0,283.05,283.05,282.47,282.74,2400.0
2020-08-24 15:35:00,282.87,284.05,282.86,283.81,2500.0,282.87,284.05,282.86,283.81,2500.0
2020-08-24 15:40:00,283.94,283.95,283.63,283.91,2961.0,283.94,283.95,283.63,283.91,2961.0
2020-08-24 15:45:00,284.02,284.02,283.09,283.34,2412.0,284.02,284.02,283.09,283.34,2412.0
2020-08-24 15:50:00,283.43,284.08,283.25,283.96,11267.0,283.43,284.08,283.25,283.96,11267.0
2020-08-24 15:55:00,284.07,284.53,283.51,284.53,15560.0,284.07,284.53,283.51,284.53,15560.0
2020-08-25 09:30:00,284.0,284.0,281.74,284.0,5063.0,284.0,284.0,281.74,284.0,5063.0
2020-08-25 09:35:00,284.01,285.38,283.26,285.01,3939.0,284.01,285.38,283.26,285.01,3939.0
2020-08-25 09:40:00,285.29,286.02,285.0,285.5,2200.0,285.29,286.02,285.0,285.5,2200.0
2020-08-25 09:45:00,285.52,285.99,284.94,285.44,1840.0,285.52,285.99,284.94,285.44,1840.0
2020-08-25 09:50:00,284.67,285.91,284.66,285.91,4300.0,284.67,285.91,284.66,285.91,4300.0
2020-08-25 09:55:00,285.91,286.35,285.32,285.85,2756.0,285.91,286.35,285.32,285.85,2756.0
2020-08-25 10:00:00,285.76,286.23,285.29,285.83,13800.0,285.76,286.23,285.29,285.83,13800.0
2020-08-25 10:05:00,286.1,286.11,285.27,285.59,2961.0,286.1,286.11,285.27,285.59,2961.0
2020-08-25 10:10:00,284.71,286.9,284.71,286.9,2522.0,284.71,286.9,284.71,286.9,2522.0
2020-08-25 10:15:00,286.8,287.08,286.23,286.99,1850.0,286.8,287.08,286.23,286.99,1850.0
2020-08-25 10:20:00,286.94,286.94,286.25,286.25,663.0,286.94,286.94,286.25,286.25,663.0
2020-08-25 10:25:00,286.17,286.26,285.18,285.18,1300.0,286.17,286.26,285.18,285.18,1300.0
2020-08-25 10:30:00,285.6,285.6,285.6,285.6,100.0,285.6,285.6,285.6,285.6,100.0
2020-08-25 10:35:00,286.26,286.26,286.07,286.07,200.0,286.26,286.26,286.07,286.07,200.0
2020-08-25 10:40:00,285.98,285.98,285.82,285.82,335.0,285.98,285.98,285.82,285.82,335.0
2020-08-25 10:45:00,286.01,286.36,286.01,286.19,1705.0,286.01,286.36,286.01,286.19,1705.0
2020-08-25 10:50:00,285.99,286.91,285.98,286.89,1060.0,285.99,286.91,285.98,286.89,1060.0
2020-08-25 10:55:00,286.84,286.96,286.39,286.96,500.0,286.84,286.96,286.39,286.96,500.0
2020-08-25 11:00:00,286.74,287.21,286.73,286.82,3722.0,286.74,287.21,286.73,286.82,3722.0
2020-08-25 11:05:00,286.81,287.21,286.69,287.01,1300.0,286.81,287.21,286.69,287.01,1300.0
2020-08-25 11:10:00,287.01,287.02,286.43,286.68,4063.0,287.01,287.02,286.43,286.68,4063.0
2020-08-25 11:15:00,286.57,287.43,286.41,287.43,2910.0,286.57,287.43,286.41,287.43,2910.0
2020-08-25 11:20:00,287.52,287.81,286.48,286.48,1610.0,287.52,287.81,286.48,286.48,1610.0
2020-08-25 11:25:00,286.61,286.61,286.34,286.42,854.0,286.61,286.61,286.34,286.42,854.0
2020-08-25 11:30:00,286.24,286.78,286.24,286.78,500.0,286.24,286.78,286.24,286.78,500.0
2020-08-25 11:35:00,286.57,286.68,286.24,286.26,881.0,286.57,286.68,286.24,286.26,881.0
2020-08-25 11:40:00,286.09,286.18,285.74,285.98,1697.0,286.09,286.18,285.74,285.98,1697.0
2020-08-25 11:45:00,285.44,285.87,285.44,285.68,700.0,285.44,285.87,285.44,285.68,700.0
2020-08-25 11:50:00,285.87,285.87,285.14,285.14,500.0,285.87,285.87,285.14,285.14,500.0
2020-08-25 11:55:00,285.48,286.19,285.47,286.19,1253.0,285.48,286.19,285.47,286.19,1253.0
2020-08-25 12:00:00,286.02,286.49,285.82,286.49,1287.0,286.02,286.49,285.82,286.49,1287.0
2020-08-25 12:05:00,286.19,286.48,286.19,286.48,301.0,286.19,286.48,286.19,286.48,301.0
2020-08-25 12:10:00,286.83,286.94,285.68,285.68,1045.0,286.83,286.94,285.68,285.68,1045.0
2020-08-25 12:15:00,285.5,286.69,285.5,286.51,1600.0,285.5,286.69,285.5,286.51,1600.0
2020-08-25 12:20:00,286.53,286.69,286.4,286.4,857.0,286.53,286.69,286.4,286.4,857.0
2020-08-25 12:25:00,286.44,286.71,286.44,286.7,1700.0,286.44,286.71,286.44,286.7,1700.0
2020-08-25 12:30:00,286.7,286.7,286.7,286.7,0.0,286.7,286.7,286.7,286.7,0.0
2020-08-25 12:35:00,286.59,286.62,286.59,286.62,241.0,286.59,286.62,286.59,286.62,241.0
2020-08-25 12:40:00,286.87,286.94,286.54,286.54,657.0,286.87,286.94,286.54,286.54,657.0
2020-08-25 12:45:00,286.61,286.62,286.11,286.11,1900.0,286.61,286.62,286.11,286.11,1900.0
2020-08-25 12:50:00,286.31,286.68,286.24,286.24,3204.0,286.31,286.68,286.24,286.24,3204.0
2020-08-25 12:55:00,286.41,286.86,286.41,286.86,633.0,286.41,286.86,286.41,286.86,633.0
2020-08-25 13:00:00,286.73,286.83,286.54,286.54,1180.0,286.73,286.83,286.54,286.54,1180.0
2020-08-25 13:05:00,286.76,287.32,286.62,287.32,1110.0,286.76,287.32,286.62,287.32,1110.0
2020-08-25 13:10:00,287.26,287.7,287.26,287.57,500.0,287.26,287.7,287.26,287.57,500.0
2020-08-25 13:15:00,287.42,287.42,287.14,287.34,1309.0,287.42,287.42,287.14,287.34,1309.0
2020-08-25 13:20:00,287.12,287.12,286.87,286.87,627.0,287.12,287.12,286.87,286.87,627.0
2020-08-25 13:25:00,286.38,286.56,286.38,286.56,200.0,286.38,286.56,286.38,286.56,200.0
2020-08-25 13:30:00,286.95,287.1,286.84,287.1,798.0,286.95,287.1,286.84,287.1,798.0
2020-08-25 13:35:00,287.17,287.44,287.14,287.44,700.0,287.17,287.44,287.14,287.44,700.0
2020-08-25 13:40:00,287.38,287.87,287.38,287.69,2102.0,287.38,287.87,287.38,287.69,2102.0
2020-08-25 13:45:00,287.65,287.84,287.63,287.63,1000.0,287.65,287.84,287.63,287.63,1000.0
2020-08-25 13:50:00,287.42,287.42,287.27,287.27,200.0,287.42,287.42,287.27,287.27,200.0
2020-08-25 13:55:00,287.35,287.35,287.01,287.14,1754.0,287.35,287.35,287.01,287.14,1754.0
2020-08-25 14:00:00,287.14,287.14,287.14,287.14,0.0,287.14,287.14,287.14,287.14,0.0
2020-08-25 14:05:00,287.44,287.45,287.3,287.32,700.0,287.44,287.45,287.3,287.32,700.0
2020-08-25 14:10:00,287.5,287.65,287.33,287.56,1400.0,287.5,287.65,287.33,287.56,1400.0
2020-08-25 14:15:00,287.41,287.48,287.31,287.39,1090.0,287.41,287.48,287.31,287.39,1090.0
2020-08-25 14:20:00,287.15,287.15,287.15,287.15,100.0,287.15,287.15,287.15,287.15,100.0
2020-08-25 14:25:00,287.15,287.4,287.15,287.26,400.0,287.15,287.4,287.15,287.26,400.0
2020-08-25 14:30:00,287.46,287.65,287.43,287.52,1200.0,287.46,287.65,287.43,287.52,1200.0
2020-08-25 14:35:00,287.52,287.52,287.13,287.17,1173.0,287.52,287.52,287.13,287.17,1173.0
2020-08-25 14:40:00,287.26,287.29,287.04,287.04,614.0,287.26,287.29,287.04,287.04,614.0
2020-08-25 14:45:00,286.56,287.15,286.56,287.02,1200.0,286.56,287.15,286.56,287.02,1200.0
2020-08-25 14:50:00,287.0,287.0,286.99,286.99,200.0,287.0,287.0,286.99,286.99,200.0
2020-08-25 14:55:00,287.19,287.36,287.1,287.27,1366.0,287.19,287.36,287.1,287.27,1366.0
2020-08-25 15:00:00,287.21,287.35,286.77,287.06,1835.0,287.21,287.35,286.77,287.06,1835.0
2020-08-25 15:05:00,287.11,287.11,287.05,287.05,301.0,287.11,287.11,287.05,287.05,301.0
2020-08-25 15:10:00,287.04,287.27,287.03,287.22,1100.0,287.04,287.27,287.03,287.22,1100.0
2020-08-25 15:15:00,287.06,287.07,287.0,287.01,512.0,287.06,287.07,287.0,287.01,512.0
2020-08-25 15:20:00,286.96,286.99,286.8,286.86,1600.0,286.96,286.99,286.8,286.86,1600.0
2020-08-25 15:25:00,286.88,286.97,286.76,286.87,1301.0,286.88,286.97,286.76,286.87,1301.0
2020-08-25 15:30:00,286.83,286.88,286.26,286.75,3522.0,286.83,286.88,286.26,286.75,3522.0
2020-08-25 15:35:00,286.69,286.97,286.54,286.71,3421.0,286.69,286.97,286.54,286.71,3421.0
2020-08-25 15:40:00,286.55,286.63,286.08,286.19,4028.0,286.55,286.63,286.08,286.19,4028.0
2020-08-25 15:45:00,286.32,286.73,286.16,286.52,4277.0,286.32,286.73,286.16,286.52,4277.0
2020-08-25 15:50:00,286.55,286.66,286.14,286.51,8523.0,286.55,286.66,286.14,286.51,8523.0
2020-08-25 15:55:00,286.47,286.64,285.92,286.64,24732.0,286.47,286.64,285.92,286.64,24732.0
2020-08-26 09:30:00,290.67,294.38,290.54,293.81,11071.0,290.67,294.38,290.54,293.81,11071.0
2020-08-26 09:35:00,294.17,294.5,292.3,292.32,8060.0,294.17,294.5,292.3,292.32,8060.0
2020-08-26 09:40:00,292.62,292.99,291.69,292.74,3643.0,292.62,292.99,291.69,292.74,3643.0
2020-08-26 09:45:00,293.29,294.19,292.88,294.17,7971.0,293.29,294.19,292.88,294.17,7971.0
2020-08-26 09:50:00,294.57,295.1,294.37,294.47,2391.0,294.57,295.1,294.37,294.47,2391.0
2020-08-26 09:55:00,294.96,295.86,294.62,295.86,2109.0,294.96,295.86,294.62,295.86,2109.0
2020-08-26 10:00:00,295.12,295.94,294.41,295.49,4610.0,295.12,295.94,294.41,295.49,4610.0
2020-08-26 10:05:00,295.95,297.33,295.75,297.18,3004.0,295.95,297.33,295.75,297.18,3004.0
2020-08-26 10:10:00,297.4,297.4,296.37,296.38,1849.0,297.4,297.4,296.37,296.38,1849.0
2020-08-26 10:15:00,296.05,297.67,296.05,297.67,2810.0,296.05,297.67,296.05,297.67,2810.0
2020-08-26 10:20:00,297.48,298.11,297.47,298.11,800.0,297.48,298.11,297.47,298.11,800.0
2020-08-26 10:25:00,297.95,297.95,297.15,297.84,1510.0,297.95,297.95,297.15,297.84,1510.0
2020-08-26 10:30:00,298.0,298.11,297.49,297.57,1801.0,298.0,298.11,297.49,297.57,1801.0
2020-08-26 10:35:00,297.53,297.66,297.14,297.66,2419.0,297.53,297.66,297.14,297.66,2419.0
2020-08-26 10:40:00,298.06,299.13,297.8,298.87,2036.0,298.06,299.13,297.8,298.87,2036.0
2020-08-26 10:45:00,298.72,299.34,298.22,299.0,2384.0,298.72,299.34,298.22,299.0,2384.0
2020-08-26 10:50:00,299.26,299.61,298.46,298.47,5164.0,299.26,299.61,298.46,298.47,5164.0
2020-08-26 10:55:00,298.52,298.89,298.52,298.81,1821.0,298.52,298.89,298.52,298.81,1821.0
2020-08-26 11:00:00,299.11,299.41,298.39,298.39,2950.0,299.11,299.41,298.39,298.39,2950.0
2020-08-26 11:05:00,298.53,298.68,298.16,298.49,1000.0,298.53,298.68,298.16,298.49,1000.0
2020-08-26 11:10:00,298.65,298.65,297.01,297.34,5410.0,298.65,298.65,297.01,297.34,5410.0
2020-08-26 11:15:00,297.61,297.61,296.82,296.89,2900.0,297.61,297.61,296.82,296.89,2900.0
2020-08-26 11:20:00,296.89,297.26,296.69,297.26,1608.0,296.89,297.26,296.69,297.26,1608.0
2020-08-26 11:25:00,297.26,297.26,296.51,297.15,4300.0,297.26,297.26,296.51,297.15,4300.0
2020-08-26 11:30:00,297.19,298.27,297.18,297.96,4100.0,297.19,298.27,297.18,297.96,4100.0
2020-08-26 11:35:00,298.24,298.64,298.0,298.04,3312.0,298.24,298.64,298.0,298.04,3312.0
2020-08-26 11:40:00,298.88,299.04,298.62,298.83,2501.0,298.88,299.04,298.62,298.83,2501.0
2020-08-26 11:45:00,298.8,298.8,297.31,297.6,3595.0,298.8,298.8,297.31,297.6,3595.0
2020-08-26 11:50:00,297.78,297.78,297.78,297.78,200.0,297.78,297.78,297.78,297.78,200.0
2020-08-26 11:55:00,297.83,297.9,297.6,297.63,880.0,297.83,297.9,297.6,297.63,880.0
2020-08-26 12:00:00,297.42,298.3,297.38,298.3,1550.0,297.42,298.3,297.38,298.3,1550.0
2020-08-26 12:05:00,298.37,298.84,298.31,298.56,2500.0,298.37,298.84,298.31,298.56,2500.0
2020-08-26 12:10:00,298.92,299.3,298.86,298.87,1822.0,298.92,299.3,298.86,298.87,1822.0
2020-08-26 12:15:00,298.96,299.95,298.94,299.78,4622.0,298.96,299.95,298.94,299.78,4622.0
2020-08-26 12:20:00,299.89,299.89,299.5,299.68,3928.0,299.89,299.89,299.5,299.68,3928.0
2020-08-26 12:25:00,299.68,300.96,299.64,300.78,5063.0,299.68,300.96,299.64,300.78,5063.0
2020-08-26 12:30:00,300.68,301.15,300.53,300.83,9335.0,300.68,301.15,300.53,300.83,9335.0
2020-08-26 12:35:00,301.11,301.3,300.07,300.17,3269.0,301.11,301.3,300.07,300.17,3269.0
2020-08-26 12:40:00,300.27,300.31,298.01,298.01,28304.0,300.27,300.31,298.01,298.01,28304.0
2020-08-26 12:45:00,298.34,298.64,298.07,298.64,4250.0,298.34,298.64,298.07,298.64,4250.0
2020-08-26 12:50:00,298.9,299.55,298.9,299.3,1700.0,298.9,299.55,298.9,299.3,1700.0
2020-08-26 12:55:00,299.37,299.64,299.36,299.49,3065.0,299.37,299.64,299.36,299.49,3065.0
2020-08-26 13:00:00,299.56,299.94,299.48,299.66,1110.0,299.56,299.94,299.48,299.66,1110.0
2020-08-26 13:05:00,299.97,300.66,299.97,300.12,3229.0,299.97,300.66,299.97,300.12,3229.0
2020-08-26 13:10:00,300.24,300.39,300.14,300.14,1383.0,300.24,300.39,300.14,300.14,1383.0
2020-08-26 13:15:00,300.13,300.88,300.13,300.81,1500.0,300.13,300.88,300.13,300.81,1500.0
2020-08-26 13:20:00,300.93,301.62,300.74,301.62,2746.0,300.93,301.62,300.74,301.62,2746.0
2020-08-26 13:25:00,301.63,301.63,300.8,301.22,3972.0,301.63,301.63,300.8,301.22,3972.0
2020-08-26 13:30:00,301.23,301.77,301.17,301.2,3218.0,301.23,301.77,301.17,301.2,3218.0
2020-08-26 13:35:00,301.37,301.37,301.02,301.14,2247.0,301.37,301.37,301.02,301.14,2247.0
2020-08-26 13:40:00,301.45,302.0,301.35,301.35,4566.0,301.45,302.0,301.35,301.35,4566.0
2020-08-26 13:45:00,301.16,301.55,300.95,300.95,2413.0,301.16,301.55,300.95,300.95,2413.0
2020-08-26 13:50:00,300.95,301.02,300.67,300.68,3283.0,300.95,301.02,300.67,300.68,3283.0
2020-08-26 13:55:00,300.51,300.51,300.04,300.15,2400.0,300.51,300.51,300.04,300.15,2400.0
2020-08-26 14:00:00,300.08,300.09,299.72,299.72,3000.0,300.08,300.09,299.72,299.72,3000.0
2020-08-26 14:05:00,299.68,299.77,299.02,299.18,2900.0,299.68,299.77,299.02,299.18,2900.0
2020-08-26 14:10:00,299.18,299.52,299.18,299.24,2100.0,299.18,299.52,299.18,299.24,2100.0
2020-08-26 14:15:00,299.36,299.92,299.31,299.48,2680.0,299.36,299.92,299.31,299.48,2680.0
2020-08-26 14:20:00,299.43,299.57,299.0,299.28,2344.0,299.43,299.57,299.0,299.28,2344.0
2020-08-26 14:25:00,299.54,299.55,299.04,299.05,1600.0,299.54,299.55,299.04,299.05,1600.0
2020-08-26 14:30:00,299.03,299.03,297.95,298.09,2296.0,299.03,299.03,297.95,298.09,2296.0
2020-08-26 14:35:00,298.0,298.07,297.56,297.8,4707.0,298.0,298.07,297.56,297.8,4707.0
2020-08-26 14:40:00,297.88,297.88,296.32,296.32,4100.0,297.88,297.88,296.32,296.32,4100.0
2020-08-26 14:45:00,296.38,296.5,295.69,296.37,10281.0,296.38,296.5,295.69,296.37,10281.0
2020-08-26 14:50:00,296.42,296.59,296.05,296.33,2164.0,296.42,296.59,296.05,296.33,2164.0
2020-08-26 14:55:00,296.16,296.16,294.14,294.47,5894.0,296.16,296.16,294.14,294.47,5894.0
2020-08-26 15:00:00,294.17,295.36,293.83,295.02,4148.0,294.17,295.36,293.83,295.02,4148.0
2020-08-26 15:05:00,295.16,296.2,295.16,295.73,3235.0,295.16,296.2,295.16,295.73,3235.0
2020-08-26 15:10:00,295.68,295.89,295.52,295.65,8084.0,295.68,295.89,295.52,295.65,8084.0
2020-08-26 15:15:00,295.62,295.77,295.12,295.34,6572.0,295.62,295.77,295.12,295.34,6572.0
2020-08-26 15:20:00,295.34,296.47,295.16,296.21,8930.0,295.34,296.47,295.16,296.21,8930.0
2020-08-26 15:25:00,296.15,296.15,295.57,296.01,4574.0,296.15,296.15,295.57,296.01,4574.0
2020-08-26 15:30:00,296.23,296.45,295.82,296.05,5008.0,296.23,296.45,295.82,296.05,5008.0
2020-08-26 15:35:00,295.88,296.39,295.77,295.78,5014.0,295.88,296.39,295.77,295.78,5014.0
2020-08-26 15:40:00,295.84,296.55,295.83,296.45,5904.0,295.84,296.55,295.83,296.45,5904.0
2020-08-26 15:45:00,296.46,297.42,296.46,296.8,5842.0,296.46,297.42,296.46,296.8,5842.0
2020-08-26 15:50:00,297.22,297.83,297.2,297.75,10673.0,297.22,297.83,297.2,297.75,10673.0
2020-08-26 15:55:00,297.85,297.99,296.95,297.02,31193.0,297.85,297.99,296.95,297.02,31193.0
2020-08-27 09:30:00,297.3,297.79,294.75,295.24,10597.0,297.3,297.79,294.75,295.24,10597.0
2020-08-27 09:35:00,294.36,294.59,292.35,293.57,2024.0,294.36,294.59,292.35,293.57,2024.0
2020-08-27 09:40:00,293.9,293.9,293.22,293.85,681.0,293.9,293.9,293.22,293.85,681.0
2020-08-27 09:45:00,294.96,294.96,292.83,292.83,896.0,294.96,294.96,292.83,292.83,896.0
2020-08-27 09:50:00,293.75,294.56,293.75,294.55,900.0,293.75,294.56,293.75,294.55,900.0
2020-08-27 09:55:00,294.29,294.99,294.22,294.52,4705.0,294.29,294.99,294.22,294.52,4705.0
2020-08-27 10:00:00,293.6,293.6,291.96,292.13,1420.0,293.6,293.6,291.96,292.13,1420.0
2020-08-27 10:05:00,291.12,291.99,290.7,291.54,5254.0,291.12,291.99,290.7,291.54,5254.0
2020-08-27 10:10:00,291.78,293.0,291.21,293.0,8635.0,291.78,293.0,291.21,293.0,8635.0
2020-08-27 10:15:00,292.8,293.46,291.62,293.46,6247.0,292.8,293.46,291.62,293.46,6247.0
2020-08-27 10:20:00,293.74,294.8,293.74,294.42,1700.0,293.74,294.8,293.74,294.42,1700.0
2020-08-27 10:25:00,294.43,294.85,294.33,294.82,2359.0,294.43,294.85,294.33,294.82,2359.0
2020-08-27 10:30:00,295.15,295.42,294.53,295.42,1779.0,295.15,295.42,294.53,295.42,1779.0
2020-08-27 10:35:00,295.23,295.43,294.7,295.22,2892.0,295.23,295.43,294.7,295.22,2892.0
2020-08-27 10:40:00,295.12,295.85,294.74,295.85,2514.0,295.12,295.85,294.74,295.85,2514.0
2020-08-27 10:45:00,295.08,295.33,295.08,295.32,300.0,295.08,295.33,295.08,295.32,300.0
2020-08-27 10:50:00,295.05,296.39,294.94,296.39,1412.0,295.05,296.39,294.94,296.39,1412.0
2020-08-27 10:55:00,296.11,296.98,296.04,296.98,617.0,296.11,296.98,296.04,296.98,617.0
2020-08-27 11:00:00,297.16,298.27,297.09,298.25,16343.0,297.16,298.27,297.09,298.25,16343.0
2020-08-27 11:05:00,298.33,298.68,297.51,297.52,1729.0,298.33,298.68,297.51,297.52,1729.0
2020-08-27 11:10:00,297.48,297.48,296.25,296.25,890.0,297.48,297.48,296.25,296.25,890.0
2020-08-27 11:15:00,296.33,296.39,296.06,296.32,1550.0,296.33,296.39,296.06,296.32,1550.0
2020-08-27 11:20:00,296.06,296.41,296.06,296.21,1200.0,296.06,296.41,296.06,296.21,1200.0
2020-08-27 11:25:00,296.17,296.17,296.04,296.06,600.0,296.17,296.17,296.04,296.06,600.0
2020-08-27 11:30:00,296.1,296.76,295.93,296.76,1548.0,296.1,296.76,295.93,296.76,1548.0
2020-08-27 11:35:00,296.97,297.37,296.97,297.37,800.0,296.97,297.37,296.97,297.37,800.0
2020-08-27 11:40:00,297.76,297.76,296.97,296.97,1200.0,297.76,297.76,296.97,296.97,1200.0
2020-08-27 11:45:00,297.23,297.49,296.39,296.4,1445.0,297.23,297.49,296.39,296.4,1445.0
2020-08-27 11:50:00,296.57,296.57,295.96,295.96,800.0,296.57,296.57,295.96,295.96,800.0
2020-08-27 11:55:00,296.15,296.34,295.08,295.36,1187.0,296.15,296.34,295.08,295.36,1187.0
2020-08-27 12:00:00,295.08,295.08,294.33,294.62,1670.0,295.08,295.08,294.33,294.62,1670.0
2020-08-27 12:05:00,295.06,295.07,294.77,294.77,453.0,295.06,295.07,294.77,294.77,453.0
2020-08-27 12:10:00,294.97,295.17,294.69,294.69,800.0,294.97,295.17,294.69,294.69,800.0
2020-08-27 12:15:00,294.82,294.86,294.04,294.04,2766.0,294.82,294.86,294.04,294.04,2766.0
2020-08-27 12:20:00,294.05,294.83,293.88,294.76,2300.0,294.05,294.83,293.88,294.76,2300.0
2020-08-27 12:25:00,294.75,294.94,294.25,294.25,1124.0,294.75,294.94,294.25,294.25,1124.0
2020-08-27 12:30:00,294.45,294.91,294.43,294.59,1450.0,294.45,294.91,294.43,294.59,1450.0
2020-08-27 12:35:00,294.6,294.6,293.29,293.5,3923.0,294.6,294.6,293.29,293.5,3923.0
2020-08-27 12:40:00,293.6,293.95,293.12,293.48,3812.0,293.6,293.95,293.12,293.48,3812.0
2020-08-27 12:45:00,293.53,293.53,292.76,292.76,3412.0,293.53,293.53,292.76,292.76,3412.0
2020-08-27 12:50:00,292.68,292.68,290.83,291.4,8570.0,292.68,292.68,290.83,291.4,8570.0
2020-08-27 12:55:00,292.0,292.03,291.29,291.49,1600.0,292.0,292.03,291.29,291.49,1600.0
2020-08-27 13:00:00,291.13,291.6,291.13,291.56,1200.0,291.13,291.6,291.13,291.56,1200.0
2020-08-27 13:05:00,291.29,291.89,290.93,291.89,5064.0,291.29,291.89,290.93,291.89,5064.0
2020-08-27 13:10:00,291.93,293.13,291.92,293.04,500.0,291.93,293.13,291.92,293.04,500.0
2020-08-27 13:15:00,292.9,292.9,291.8,292.46,1094.0,292.9,292.9,291.8,292.46,1094.0
2020-08-27 13:20:00,292.68,292.75,292.47,292.47,450.0,292.68,292.75,292.47,292.47,450.0
2020-08-27 13:25:00,292.92,293.69,292.88,293.41,1618.0,292.92,293.69,292.88,293.41,1618.0
2020-08-27 13:30:00,293.35,293.35,292.77,292.81,13717.0,293.35,293.35,292.77,292.81,13717.0
2020-08-27 13:35:00,293.11,293.45,293.11,293.44,527.0,293.11,293.45,293.11,293.44,527.0
2020-08-27 13:40:00,293.4,293.51,293.16,293.5,1331.0,293.4,293.51,293.16,293.5,1331.0
2020-08-27 13:45:00,293.14,293.42,292.93,293.21,808.0,293.14,293.42,292.93,293.21,808.0
2020-08-27 13:50:00,293.19,293.42,292.93,293.42,2200.0,293.19,293.42,292.93,293.42,2200.0
2020-08-27 13:55:00,293.6,294.24,293.36,294.24,1584.0,293.6,294.24,293.36,294.24,1584.0
2020-08-27 14:00:00,294.24,294.6,294.23,294.6,400.0,294.24,294.6,294.23,294.6,400.0
2020-08-27 14:05:00,294.7,294.7,294.37,294.66,1354.0,294.7,294.7,294.37,294.66,1354.0
2020-08-27 14:10:00,294.94,295.25,294.4,295.04,1451.0,294.94,295.25,294.4,295.04,1451.0
2020-08-27 14:15:00,294.78,295.43,294.78,295.43,700.0,294.78,295.43,294.78,295.43,700.0
2020-08-27 14:20:00,294.88,295.08,294.37,294.42,1011.0,294.88,295.08,294.37,294.42,1011.0
2020-08-27 14:25:00,294.77,295.48,294.76,295.18,1217.0,294.77,295.48,294.76,295.18,1217.0
2020-08-27 14:30:00,295.23,295.84,295.11,295.54,4814.0,295.23,295.84,295.11,295.54,4814.0
2020-08-27 14:35:00,295.8,295.99,295.51,295.55,1140.0,295.8,295.99,295.51,295.55,1140.0
2020-08-27 14:40:00,295.56,295.56,295.09,295.34,2300.0,295.56,295.56,295.09,295.34,2300.0
2020-08-27 14:45:00,295.21,295.36,294.46,294.47,3099.0,295.21,295.36,294.46,294.47,3099.0
2020-08-27 14:50:00,294.32,294.55,294.13,294.26,1812.0,294.32,294.55,294.13,294.26,1812.0
2020-08-27 14:55:00,294.36,294.79,294.32,294.65,1875.0,294.36,294.79,294.32,294.65,1875.0
2020-08-27 15:00:00,295.6,296.3,295.56,295.88,4428.0,295.6,296.3,295.56,295.88,4428.0
2020-08-27 15:05:00,295.87,295.99,295.4,295.4,2110.0,295.87,295.99,295.4,295.4,2110.0
2020-08-27 15:10:00,295.62,295.63,295.29,295.42,612.0,295.62,295.63,295.29,295.42,612.0
2020-08-27 15:15:00,295.35,295.89,295.32,295.89,1900.0,295.35,295.89,295.32,295.89,1900.0
2020-08-27 15:20:00,295.88,296.76,295.88,296.46,1349.0,295.88,296.76,295.88,296.46,1349.0
2020-08-27 15:25:00,296.15,296.27,295.68,295.75,3759.0,296.15,296.27,295.68,295.75,3759.0
2020-08-27 15:30:00,295.87,296.62,295.67,296.62,2604.0,295.87,296.62,295.67,296.62,2604.0
2020-08-27 15:35:00,296.67,296.79,296.26,296.4,2342.0,296.67,296.79,296.26,296.4,2342.0
2020-08-27 15:40:00,296.31,296.54,295.88,295.88,4102.0,296.31,296.54,295.88,295.88,4102.0
2020-08-27 15:45:00,295.9,296.88,295.8,296.74,8136.0,295.9,296.88,295.8,296.74,8136.0
2020-08-27 15:50:00,296.53,296.81,295.82,296.33,6868.0,296.53,296.81,295.82,296.33,6868.0
2020-08-27 15:55:00,296.4,296.57,295.74,295.96,11247.0,296.4,296.57,295.74,295.96,11247.0
2020-08-28 09:30:00,298.04,301.41,297.64,301.39,5670.0,298.04,301.41,297.64,301.39,5670.0
2020-08-28 09:35:00,302.25,303.08,302.0,302.0,2169.0,302.25,303.08,302.0,302.0,2169.0
2020-08-28 09:40:00,301.84,302.5,301.84,302.23,562.0,301.84,302.5,301.84,302.23,562.0
2020-08-28 09:45:00,302.78,302.86,299.9,301.65,7240.0,302.78,302.86,299.9,301.65,7240.0
2020-08-28 09:50:00,301.28,303.4,300.86,303.4,2462.0,301.28,303.4,300.86,303.4,2462.0
2020-08-28 09:55:00,303.5,304.79,303.1,303.25,11970.0,303.5,304.79,303.1,303.25,11970.0
2020-08-28 10:00:00,303.21,303.36,302.32,302.5,1100.0,303.21,303.36,302.32,302.5,1100.0
2020-08-28 10:05:00,302.63,303.3,301.78,301.88,4161.0,302.63,303.3,301.78,301.88,4161.0
2020-08-28 10:10:00,302.47,303.3,302.47,302.93,11391.0,302.47,303.3,302.47,302.93,11391.0
2020-08-28 10:15:00,302.57,302.57,301.84,301.85,1000.0,302.57,302.57,301.84,301.85,1000.0
2020-08-28 10:20:00,301.78,302.31,301.41,302.31,1690.0,301.78,302.31,301.41,302.31,1690.0
2020-08-28 10:25:00,302.66,303.21,302.65,303.21,500.0,302.66,303.21,302.65,303.21,500.0
2020-08-28 10:30:00,303.32,303.47,302.37,302.37,1453.0,303.32,303.47,302.37,302.37,1453.0
2020-08-28 10:35:00,302.73,302.73,301.59,301.87,1300.0,302.73,302.73,301.59,301.87,1300.0
2020-08-28 10:40:00,302.02,302.53,302.01,302.37,465.0,302.02,302.53,302.01,302.37,465.0
2020-08-28 10:45:00,302.13,302.16,301.0,301.32,750.0,302.13,302.16,301.0,301.32,750.0
2020-08-28 10:50:00,300.93,300.93,300.7,300.71,1455.0,300.93,300.93,300.7,300.71,1455.0
2020-08-28 10:55:00,300.71,300.71,299.54,299.66,1800.0,300.71,300.71,299.54,299.66,1800.0
2020-08-28 11:00:00,299.71,300.18,299.38,299.81,1800.0,299.71,300.18,299.38,299.81,1800.0
2020-08-28 11:05:00,300.06,300.94,300.06,300.94,200.0,300.06,300.94,300.06,300.94,200.0
2020-08-28 11:10:00,300.78,300.78,300.78,300.78,100.0,300.78,300.78,300.78,300.78,100.0
2020-08-28 11:15:00,301.18,301.39,301.13,301.39,726.0,301.18,301.39,301.13,301.39,726.0
2020-08-28 11:20:00,301.79,301.79,301.53,301.68,1201.0,301.79,301.79,301.53,301.68,1201.0
2020-08-28 11:25:00,301.68,301.82,301.55,301.77,1670.0,301.68,301.82,301.55,301.77,1670.0
2020-08-28 11:30:00,301.59,302.5,301.59,302.37,1000.0,301.59,302.5,301.59,302.37,1000.0
2020-08-28 11:35:00,302.47,302.47,301.6,301.61,1479.0,302.47,302.47,301.6,301.61,1479.0
2020-08-28 11:40:00,301.32,301.41,301.13,301.2,706.0,301.32,301.41,301.13,301.2,706.0
2020-08-28 11:45:00,301.68,302.43,301.67,302.35,2243.0,301.68,302.43,301.67,302.35,2243.0
2020-08-28 11:50:00,302.35,302.62,302.34,302.62,600.0,302.35,302.62,302.34,302.62,600.0
2020-08-28 11:55:00,302.59,302.59,301.73,301.74,1058.0,302.59,302.59,301.73,301.74,1058.0
2020-08-28 12:00:00,301.67,302.01,301.56,301.85,620.0,301.67,302.01,301.56,301.85,620.0
2020-08-28 12:05:00,301.92,302.32,301.82,301.9,921.0,301.92,302.32,301.82,301.9,921.0
2020-08-28 12:10:00,301.68,301.69,300.57,300.57,2327.0,301.68,301.69,300.57,300.57,2327.0
2020-08-28 12:15:00,300.92,300.96,300.45,300.96,2537.0,300.92,300.96,300.45,300.96,2537.0
2020-08-28 12:20:00,300.43,300.49,300.43,300.49,200.0,300.43,300.49,300.43,300.49,200.0
2020-08-28 12:25:00,300.54,300.54,300.09,300.09,3224.0,300.54,300.54,300.09,300.09,3224.0
2020-08-28 12:30:00,300.09,300.66,300.09,300.52,500.0,300.09,300.66,300.09,300.52,500.0
2020-08-28 12:35:00,300.09,300.09,300.08,300.08,200.0,300.09,300.09,300.08,300.08,200.0
2020-08-28 12:40:00,300.56,300.79,300.55,300.79,300.0,300.56,300.79,300.55,300.79,300.0
2020-08-28 12:45:00,300.57,300.75,300.57,300.75,200.0,300.57,300.75,300.57,300.75,200.0
2020-08-28 12:50:00,300.72,300.76,300.56,300.76,700.0,300.72,300.76,300.56,300.76,700.0
2020-08-28 12:55:00,300.99,301.29,300.98,301.06,612.0,300.99,301.29,300.98,301.06,612.0
2020-08-28 13:00:00,301.0,301.15,300.64,301.15,800.0,301.0,301.15,300.64,301.15,800.0
2020-08-28 13:05:00,301.03,301.03,300.8,300.8,1040.0,301.03,301.03,300.8,300.8,1040.0
2020-08-28 13:10:00,300.56,300.56,299.61,299.77,500.0,300.56,300.56,299.61,299.77,500.0
2020-08-28 13:15:00,299.71,300.23,299.71,299.86,2234.0,299.71,300.23,299.71,299.86,2234.0
2020-08-28 13:20:00,299.93,300.04,299.89,300.04,312.0,299.93,300.04,299.89,300.04,312.0
2020-08-28 13:25:00,300.11,300.12,299.62,299.62,650.0,300.11,300.12,299.62,299.62,650.0
2020-08-28 13:30:00,299.41,299.52,299.12,299.19,400.0,299.41,299.52,299.12,299.19,400.0
2020-08-28 13:35:00,299.61,299.68,299.61,299.68,235.0,299.61,299.68,299.61,299.68,235.0
2020-08-28 13:40:00,299.89,300.46,299.89,300.29,600.0,299.89,300.46,299.89,300.29,600.0
2020-08-28 13:45:00,300.13,300.75,300.12,300.75,1908.0,300.13,300.75,300.12,300.75,1908.0
2020-08-28 13:50:00,300.83,301.35,300.83,301.35,970.0,300.83,301.35,300.83,301.35,970.0
2020-08-28 13:55:00,301.6,302.0,301.6,301.96,1439.0,301.6,302.0,301.6,301.96,1439.0
2020-08-28 14:00:00,301.97,301.97,301.68,301.68,1000.0,301.97,301.97,301.68,301.68,1000.0
2020-08-28 14:05:00,301.06,301.34,300.94,301.34,503.0,301.06,301.34,300.94,301.34,503.0
2020-08-28 14:10:00,301.75,301.75,300.85,300.99,1000.0,301.75,301.75,300.85,300.99,1000.0
2020-08-28 14:15:00,301.11,301.41,300.93,301.27,1700.0,301.11,301.41,300.93,301.27,1700.0
2020-08-28 14:20:00,301.13,301.36,301.07,301.15,1900.0,301.13,301.36,301.07,301.15,1900.0
2020-08-28 14:25:00,301.15,301.55,301.15,301.38,1700.0,301.15,301.55,301.15,301.38,1700.0
2020-08-28 14:30:00,301.42,301.72,301.33,301.6,3564.0,301.42,301.72,301.33,301.6,3564.0
2020-08-28 14:35:00,301.58,301.74,301.37,301.46,1300.0,301.58,301.74,301.37,301.46,1300.0
2020-08-28 14:40:00,301.41,301.86,301.41,301.75,1300.0,301.41,301.86,301.41,301.75,1300.0
2020-08-28 14:45:00,301.7,301.97,301.7,301.97,700.0,301.7,301.97,301.7,301.97,700.0
2020-08-28 14:50:00,302.2,302.2,301.56,301.56,3054.0,302.2,302.2,301.56,301.56,3054.0
2020-08-28 14:55:00,301.61,301.71,301.31,301.31,1600.0,301.61,301.71,301.31,301.31,1600.0
2020-08-28 15:00:00,301.1,301.5,301.09,301.36,700.0,301.1,301.5,301.09,301.36,700.0
2020-08-28 15:05:00,301.29,301.54,301.28,301.39,1150.0,301.29,301.54,301.28,301.39,1150.0
2020-08-28 15:10:00,301.51,301.76,301.51,301.74,1000.0,301.51,301.76,301.51,301.74,1000.0
2020-08-28 15:15:00,301.67,301.99,301.5,301.99,1512.0,301.67,301.99,301.5,301.99,1512.0
2020-08-28 15:20:00,301.92,301.98,301.53,301.53,1500.0,301.92,301.98,301.53,301.53,1500.0
2020-08-28 15:25:00,301.15,301.25,300.97,301.06,3115.0,301.15,301.25,300.97,301.06,3115.0
2020-08-28 15:30:00,301.19,301.64,301.19,301.41,3811.0,301.19,301.64,301.19,301.41,3811.0
2020-08-28 15:35:00,301.21,301.21,300.61,300.72,3565.0,301.21,301.21,300.61,300.72,3565.0
2020-08-28 15:40:00,300.75,301.11,300.74,301.03,5200.0,300.75,301.11,300.74,301.03,5200.0
2020-08-28 15:45:00,300.94,300.94,300.63,300.64,5629.0,300.94,300.94,300.63,300.64,5629.0
2020-08-28 15:50:00,300.56,300.72,299.74,299.83,16688.0,300.56,300.72,299.74,299.83,16688.0
2020-08-28 15:55:00,299.83,300.16,299.51,299.81,24436.0,299.83,300.16,299.51,299.81,24436.0
2020-08-31 09:30:00,299.98,301.94,299.98,300.31,7080.0,299.98,301.94,299.98,300.31,7080.0
2020-08-31 09:35:00,300.31,301.25,299.42,300.2,1545.0,300.31,301.25,299.42,300.2,1545.0
2020-08-31 09:40:00,300.46,300.52,299.79,299.8,400.0,300.46,300.52,299.79,299.8,400.0
2020-08-31 09:45:00,299.53,299.53,299.14,299.15,400.0,299.53,299.53,299.14,299.15,400.0
2020-08-31 09:50:00,300.03,300.03,299.89,299.9,243.0,300.03,300.03,299.89,299.9,243.0
2020-08-31 09:55:00,299.79,299.79,299.21,299.21,200.0,299.79,299.79,299.21,299.21,200.0
2020-08-31 10:00:00,299.42,300.02,299.42,299.89,1592.0,299.42,300.02,299.42,299.89,1592.0
2020-08-31 10:05:00,300.13,300.51,299.69,299.93,2680.0,300.13,300.51,299.69,299.93,2680.0
2020-08-31 10:10:00,300.15,300.83,299.92,300.25,1300.0,300.15,300.83,299.92,300.25,1300.0
2020-08-31 10:15:00,299.79,299.84,299.15,299.15,1661.0,299.79,299.84,299.15,299.15,1661.0
2020-08-31 10:20:00,299.78,299.78,298.21,298.21,1013.0,299.78,299.78,298.21,298.21,1013.0
2020-08-31 10:25:00,298.2,298.31,297.33,297.84,1226.0,298.2,298.31,297.33,297.84,1226.0
2020-08-31 10:30:00,297.41,297.82,297.22,297.51,1060.0,297.41,297.82,297.22,297.51,1060.0
2020-08-31 10:35:00,297.21,298.22,297.21,298.08,1400.0,297.21,298.22,297.21,298.08,1400.0
2020-08-31 10:40:00,298.14,298.45,297.8,297.92,2737.0,298.14,298.45,297.8,297.92,2737.0
2020-08-31 10:45:00,297.63,298.7,297.63,298.7,901.0,297.63,298.7,297.63,298.7,901.0
2020-08-31 10:50:00,298.07,298.07,298.07,298.07,100.0,298.07,298.07,298.07,298.07,100.0
2020-08-31 10:55:00,297.94,298.4,297.94,298.11,1000.0,297.94,298.4,297.94,298.11,1000.0
2020-08-31 11:00:00,298.26,298.26,297.82,297.82,910.0,298.26,298.26,297.82,297.82,910.0
2020-08-31 11:05:00,297.61,297.89,297.37,297.37,1265.0,297.61,297.89,297.37,297.37,1265.0
2020-08-31 11:10:00,297.44,297.44,296.83,297.07,400.0,297.44,297.44,296.83,297.07,400.0
2020-08-31 11:15:00,296.8,297.74,296.8,297.74,1601.0,296.8,297.74,296.8,297.74,1601.0
2020-08-31 11:20:00,297.02,297.07,296.61,296.66,1100.0,297.02,297.07,296.61,296.66,1100.0
2020-08-31 11:25:00,296.38,297.18,295.37,297.18,3815.0,296.38,297.18,295.37,297.18,3815.0
2020-08-31 11:30:00,297.06,298.08,297.06,298.08,1421.0,297.06,298.08,297.06,298.08,1421.0
2020-08-31 11:35:00,297.96,297.96,297.65,297.79,757.0,297.96,297.96,297.65,297.79,757.0
2020-08-31 11:40:00,297.72,297.76,297.26,297.31,1500.0,297.72,297.76,297.26,297.31,1500.0
2020-08-31 11:45:00,297.67,297.76,297.51,297.64,500.0,297.67,297.76,297.51,297.64,500.0
2020-08-31 11:50:00,297.5,297.62,297.13,297.62,1700.0,297.5,297.62,297.13,297.62,1700.0
2020-08-31 11:55:00,297.62,297.87,297.22,297.71,2948.0,297.62,297.87,297.22,297.71,2948.0
2020-08-31 12:00:00,297.68,298.99,297.67,298.45,2020.0,297.68,298.99,297.67,298.45,2020.0
2020-08-31 12:05:00,298.38,298.38,298.38,298.38,200.0,298.38,298.38,298.38,298.38,200.0
2020-08-31 12:10:00,298.81,298.81,298.52,298.52,300.0,298.81,298.81,298.52,298.52,300.0
2020-08-31 12:15:00,298.52,298.96,298.52,298.96,500.0,298.52,298.96,298.52,298.96,500.0
2020-08-31 12:20:00,298.84,298.89,298.78,298.78,400.0,298.84,298.89,298.78,298.78,400.0
2020-08-31 12:25:00,298.87,298.87,298.38,298.7,800.0,298.87,298.87,298.38,298.7,800.0
2020-08-31 12:30:00,298.44,298.44,298.05,298.11,1541.0,298.44,298.44,298.05,298.11,1541.0
2020-08-31 12:35:00,298.33,298.33,298.33,298.33,100.0,298.33,298.33,298.33,298.33,100.0
2020-08-31 12:40:00,298.43,298.44,297.99,298.25,1283.0,298.43,298.44,297.99,298.25,1283.0
2020-08-31 12:45:00,298.28,298.48,298.22,298.48,1120.0,298.28,298.48,298.22,298.48,1120.0
2020-08-31 12:50:00,298.35,298.35,298.35,298.35,200.0,298.35,298.35,298.35,298.35,200.0
2020-08-31 12:55:00,298.64,298.66,298.64,298.66,200.0,298.64,298.66,298.64,298.66,200.0
2020-08-31 13:00:00,298.38,298.55,298.21,298.51,984.0,298.38,298.55,298.21,298.51,984.0
2020-08-31 13:05:00,298.51,298.51,298.1,298.11,3656.0,298.51,298.51,298.1,298.11,3656.0
2020-08-31 13:10:00,298.24,298.24,298.24,298.24,100.0,298.24,298.24,298.24,298.24,100.0
2020-08-31 13:15:00,298.28,298.9,298.21,298.9,1200.0,298.28,298.9,298.21,298.9,1200.0
2020-08-31 13:20:00,298.93,298.93,298.54,298.54,200.0,298.93,298.93,298.54,298.54,200.0
2020-08-31 13:25:00,298.57,298.7,298.47,298.69,1600.0,298.57,298.7,298.47,298.69,1600.0
2020-08-31 13:30:00,298.85,298.87,298.7,298.7,600.0,298.85,298.87,298.7,298.7,600.0
2020-08-31 13:35:00,298.64,298.9,298.25,298.48,4600.0,298.64,298.9,298.25,298.48,4600.0
2020-08-31 13:40:00,298.42,298.54,298.05,298.23,3770.0,298.42,298.54,298.05,298.23,3770.0
2020-08-31 13:45:00,298.47,298.56,298.47,298.5,800.0,298.47,298.56,298.47,298.5,800.0
2020-08-31 13:50:00,298.4,298.65,298.38,298.51,1000.0,298.4,298.65,298.38,298.51,1000.0
2020-08-31 13:55:00,298.72,298.79,298.72,298.73,1100.0,298.72,298.79,298.72,298.73,1100.0
2020-08-31 14:00:00,298.73,298.73,298.73,298.73,0.0,298.73,298.73,298.73,298.73,0.0
2020-08-31 14:05:00,298.5,298.5,298.23,298.3,1200.0,298.5,298.5,298.23,298.3,1200.0
2020-08-31 14:10:00,298.44,298.44,298.0,298.14,2100.0,298.44,298.44,298.0,298.14,2100.0
2020-08-31 14:15:00,298.41,298.74,298.38,298.69,2257.0,298.41,298.74,298.38,298.69,2257.0
2020-08-31 14:20:00,298.77,299.24,298.77,299.12,1059.0,298.77,299.24,298.77,299.12,1059.0
2020-08-31 14:25:00,299.35,299.58,299.27,299.28,1593.0,299.35,299.58,299.27,299.28,1593.0
2020-08-31 14:30:00,299.4,299.43,299.03,299.28,1658.0,299.4,299.43,299.03,299.28,1658.0
2020-08-31 14:35:00,299.43,299.43,299.06,299.31,1700.0,299.43,299.43,299.06,299.31,1700.0
2020-08-31 14:40:00,299.44,299.74,299.35,299.74,2820.0,299.44,299.74,299.35,299.74,2820.0
2020-08-31 14:45:00,299.95,300.37,299.82,299.82,2050.0,299.95,300.37,299.82,299.82,2050.0
2020-08-31 14:50:00,299.9,300.53,299.84,300.53,3000.0,299.9,300.53,299.84,300.53,3000.0
2020-08-31 14:55:00,300.48,300.5,300.28,300.36,1500.0,300.48,300.5,300.28,300.36,1500.0
2020-08-31 15:00:00,300.25,300.36,299.82,299.82,2400.0,300.25,300.36,299.82,299.82,2400.0
2020-08-31 15:05:00,299.93,300.63,299.93,300.5,2000.0,299.93,300.63,299.93,300.5,2000.0
2020-08-31 15:10:00,300.41,300.42,300.11,300.23,3027.0,300.41,300.42,300.11,300.23,3027.0
2020-08-31 15:15:00,300.33,300.55,300.08,300.3,4656.0,300.33,300.55,300.08,300.3,4656.0
2020-08-31 15:20:00,300.19,300.28,299.27,299.62,4000.0,300.19,300.28,299.27,299.62,4000.0
2020-08-31 15:25:00,299.5,300.24,299.42,300.03,3150.0,299.5,300.24,299.42,300.03,3150.0
2020-08-31 15:30:00,300.0,300.0,299.58,299.7,2025.0,300.0,300.0,299.58,299.7,2025.0
2020-08-31 15:35:00,299.77,300.29,299.56,300.25,3500.0,299.77,300.29,299.56,300.25,3500.0
2020-08-31 15:40:00,300.27,300.49,300.02,300.28,4089.0,300.27,300.49,300.02,300.28,4089.0
2020-08-31 15:45:00,300.31,300.86,300.24,300.86,5196.0,300.31,300.86,300.24,300.86,5196.0
2020-08-31 15:50:00,300.62,300.78,299.95,300.13,13126.0,300.62,300.78,299.95,300.13,13126.0
2020-08-31 15:55:00,300.03,300.2,299.48,299.5,16109.0,300.03,300.2,299.48,299.5,16109.0
2020-09-01 09:30:00,302.77,304.04,301.92,303.56,14393.0,302.77,304.04,301.92,303.56,14393.0
2020-09-01 09:35:00,303.56,306.12,303.56,305.35,6646.0,303.56,306.12,303.56,305.35,6646.0
2020-09-01 09:40:00,304.88,307.49,304.88,306.34,8591.0,304.88,307.49,304.88,306.34,8591.0
2020-09-01 09:45:00,306.71,307.18,305.71,305.9,2141.0,306.71,307.18,305.71,305.9,2141.0
2020-09-01 09:50:00,306.1,308.39,306.1,306.82,5777.0,306.1,308.39,306.1,306.82,5777.0
2020-09-01 09:55:00,307.27,308.68,307.2,308.12,3894.0,307.27,308.68,307.2,308.12,3894.0
2020-09-01 10:00:00,308.17,310.75,307.32,310.54,4632.0,308.17,310.75,307.32,310.54,4632.0
2020-09-01 10:05:00,310.82,310.98,309.44,310.47,1701.0,310.82,310.98,309.44,310.47,1701.0
2020-09-01 10:10:00,310.35,310.35,309.51,309.77,3831.0,310.35,310.35,309.51,309.77,3831.0
2020-09-01 10:15:00,309.1,310.32,308.88,310.32,2220.0,309.1,310.32,308.88,310.32,2220.0
2020-09-01 10:20:00,309.63,310.16,309.49,310.06,3395.0,309.63,310.16,309.49,310.06,3395.0
2020-09-01 10:25:00,310.25,312.4,309.91,311.94,5082.0,310.25,312.4,309.91,311.94,5082.0
2020-09-01 10:30:00,311.99,313.47,311.9,311.9,10174.0,311.99,313.47,311.9,311.9,10174.0
2020-09-01 10:35:00,311.89,312.36,310.25,310.92,3294.0,311.89,312.36,310.25,310.92,3294.0
2020-09-01 10:40:00,310.98,311.45,310.01,310.01,1000.0,310.98,311.45,310.01,310.01,1000.0
2020-09-01 10:45:00,310.1,311.0,310.09,310.65,2478.0,310.1,311.0,310.09,310.65,2478.0
2020-09-01 10:50:00,310.93,311.75,310.92,311.24,1860.0,310.93,311.75,310.92,311.24,1860.0
2020-09-01 10:55:00,310.59,310.69,309.51,309.51,600.0,310.59,310.69,309.51,309.51,600.0
2020-09-01 11:00:00,309.87,310.08,309.86,310.08,300.0,309.87,310.08,309.86,310.08,300.0
2020-09-01 11:05:00,310.25,310.25,309.59,310.24,1000.0,310.25,310.25,309.59,310.24,1000.0
2020-09-01 11:10:00,309.82,310.79,309.65,310.5,2242.0,309.82,310.79,309.65,310.5,2242.0
2020-09-01 11:15:00,310.66,310.66,309.47,309.47,2292.0,310.66,310.66,309.47,309.47,2292.0
2020-09-01 11:20:00,309.21,309.21,308.54,309.12,600.0,309.21,309.21,308.54,309.12,600.0
2020-09-01 11:25:00,309.39,310.23,309.39,309.98,800.0,309.39,310.23,309.39,309.98,800.0
2020-09-01 11:30:00,310.27,310.93,309.77,310.93,2635.0,310.27,310.93,309.77,310.93,2635.0
2020-09-01 11:35:00,310.8,310.9,310.43,310.64,2865.0,310.8,310.9,310.43,310.64,2865.0
2020-09-01 11:40:00,310.8,311.05,310.56,310.62,1313.0,310.8,311.05,310.56,310.62,1313.0
2020-09-01 11:45:00,311.01,311.36,310.53,311.31,1105.0,311.01,311.36,310.53,311.31,1105.0
2020-09-01 11:50:00,311.6,311.87,311.2,311.3,1900.0,311.6,311.87,311.2,311.3,1900.0
2020-09-01 11:55:00,311.0,311.0,310.72,310.72,1161.0,311.0,311.0,310.72,310.72,1161.0
2020-09-01 12:00:00,311.44,311.78,311.01,311.77,3040.0,311.44,311.78,311.01,311.77,3040.0
2020-09-01 12:05:00,311.96,312.34,311.93,312.24,1560.0,311.96,312.34,311.93,312.24,1560.0
2020-09-01 12:10:00,312.07,312.85,311.86,312.28,1700.0,312.07,312.85,311.86,312.28,1700.0
2020-09-01 12:15:00,312.73,313.01,312.3,313.01,916.0,312.73,313.01,312.3,313.01,916.0
2020-09-01 12:20:00,312.82,312.83,312.35,312.43,700.0,312.82,312.83,312.35,312.43,700.0
2020-09-01 12:25:00,312.46,312.56,312.15,312.56,802.0,312.46,312.56,312.15,312.56,802.0
2020-09-01 12:30:00,312.75,312.76,312.35,312.44,1063.0,312.75,312.76,312.35,312.44,1063.0
2020-09-01 12:35:00,312.51,312.96,312.26,312.96,500.0,312.51,312.96,312.26,312.96,500.0
2020-09-01 12:40:00,313.31,313.53,312.64,312.92,1575.0,313.31,313.53,312.64,312.92,1575.0
2020-09-01 12:45:00,313.0,313.2,312.96,312.99,800.0,313.0,313.2,312.96,312.99,800.0
2020-09-01 12:50:00,312.97,313.83,312.71,313.83,1333.0,312.97,313.83,312.71,313.83,1333.0
2020-09-01 12:55:00,313.68,313.68,312.74,312.74,1300.0,313.68,313.68,312.74,312.74,1300.0
2020-09-01 13:00:00,312.75,313.05,312.64,313.0,2099.0,312.75,313.05,312.64,313.0,2099.0
2020-09-01 13:05:00,313.24,313.32,313.11,313.12,1200.0,313.24,313.32,313.11,313.12,1200.0
2020-09-01 13:10:00,312.91,313.23,312.73,313.23,700.0,312.91,313.23,312.73,313.23,700.0
2020-09-01 13:15:00,312.94,313.54,312.94,313.54,1309.0,312.94,313.54,312.94,313.54,1309.0
2020-09-01 13:20:00,313.48,314.12,313.29,314.12,2446.0,313.48,314.12,313.29,314.12,2446.0
2020-09-01 13:25:00,314.06,314.38,314.06,314.38,600.0,314.06,314.38,314.06,314.38,600.0
2020-09-01 13:30:00,314.84,314.96,314.44,314.44,3507.0,314.84,314.96,314.44,314.44,3507.0
2020-09-01 13:35:00,314.77,315.58,314.77,315.58,1220.0,314.77,315.58,314.77,315.58,1220.0
2020-09-01 13:40:00,315.56,315.8,315.28,315.48,1980.0,315.56,315.8,315.28,315.48,1980.0
2020-09-01 13:45:00,315.49,315.49,314.96,315.23,700.0,315.49,315.49,314.96,315.23,700.0
2020-09-01 13:50:00,315.27,315.27,314.3,314.31,1100.0,315.27,315.27,314.3,314.31,1100.0
2020-09-01 13:55:00,314.38,314.53,314.04,314.53,1000.0,314.38,314.53,314.04,314.53,1000.0
2020-09-01 14:00:00,314.34,314.7,314.29,314.3,2530.0,314.34,314.7,314.29,314.3,2530.0
2020-09-01 14:05:00,314.25,314.46,314.02,314.46,790.0,314.25,314.46,314.02,314.46,790.0
2020-09-01 14:10:00,314.62,315.57,314.62,314.92,3489.0,314.62,315.57,314.62,314.92,3489.0
2020-09-01 14:15:00,315.18,315.18,314.06,314.46,6786.0,315.18,315.18,314.06,314.46,6786.0
2020-09-01 14:20:00,314.41,315.25,314.4,315.25,1367.0,314.41,315.25,314.4,315.25,1367.0
2020-09-01 14:25:00,315.3,315.47,314.44,314.62,2435.0,315.3,315.47,314.44,314.62,2435.0
2020-09-01 14:30:00,314.44,314.65,314.1,314.41,2124.0,314.44,314.65,314.1,314.41,2124.0
2020-09-01 14:35:00,314.38,314.67,314.0,314.62,3854.0,314.38,314.67,314.0,314.62,3854.0
2020-09-01 14:40:00,314.56,314.57,314.09,314.28,879.0,314.56,314.57,314.09,314.28,879.0
2020-09-01 14:45:00,314.12,314.46,313.38,313.38,4195.0,314.12,314.46,313.38,313.38,4195.0
2020-09-01 14:50:00,313.25,314.16,312.9,314.06,4033.0,313.25,314.16,312.9,314.06,4033.0
2020-09-01 14:55:00,314.62,315.17,314.55,314.8,1701.0,314.62,315.17,314.55,314.8,1701.0
2020-09-01 15:00:00,314.58,314.83,314.47,314.47,2376.0,314.58,314.83,314.47,314.47,2376.0
2020-09-01 15:05:00,314.51,314.6,314.05,314.19,11190.0,314.51,314.6,314.05,314.19,11190.0
2020-09-01 15:10:00,314.06,314.39,313.72,313.79,3719.0,314.06,314.39,313.72,313.79,3719.0
2020-09-01 15:15:00,313.67,313.67,313.3,313.36,1910.0,313.67,313.67,313.3,313.36,1910.0
2020-09-01 15:20:00,313.31,313.65,313.17,313.65,1900.0,313.31,313.65,313.17,313.65,1900.0
2020-09-01 15:25:00,313.64,314.19,313.46,313.46,2746.0,313.64,314.19,313.46,313.46,2746.0
2020-09-01 15:30:00,313.54,313.62,313.22,313.24,2890.0,313.54,313.62,313.22,313.24,2890.0
2020-09-01 15:35:00,313.39,314.23,313.39,314.08,2181.0,313.39,314.23,313.39,314.08,2181.0
2020-09-01 15:40:00,313.97,314.02,313.79,313.92,3261.0,313.97,314.02,313.79,313.92,3261.0
2020-09-01 15:45:00,313.99,314.98,313.96,314.31,9654.0,313.99,314.98,313.96,314.31,9654.0
2020-09-01 15:50:00,314.12,314.2,313.86,313.96,6818.0,314.12,314.2,313.86,313.96,6818.0
2020-09-01 15:55:00,314.05,314.72,313.84,314.26,16095.0,314.05,314.72,313.84,314.26,16095.0
2020-09-02 09:30:00,317.41,320.89,314.29,315.67,15898.0,317.41,320.89,314.29,315.67,15898.0
2020-09-02 09:35:00,315.5,315.51,311.95,312.01,4613.0,315.5,315.51,311.95,312.01,4613.0
2020-09-02 09:40:00,313.25,313.78,311.38,313.77,3646.0,313.25,313.78,311.38,313.77,3646.0
2020-09-02 09:45:00,311.84,311.84,308.89,308.89,1602.0,311.84,311.84,308.89,308.89,1602.0
2020-09-02 09:50:00,308.79,309.37,302.8,303.0,14363.0,308.79,309.37,302.8,303.0,14363.0
2020-09-02 09:55:00,304.08,304.08,300.25,300.99,7508.0,304.08,304.08,300.25,300.99,7508.0
2020-09-02 10:00:00,301.11,303.19,300.23,302.66,8167.0,301.11,303.19,300.23,302.66,8167.0
2020-09-02 10:05:00,302.28,303.68,299.23,300.45,7819.0,302.28,303.68,299.23,300.45,7819.0
2020-09-02 10:10:00,300.4,301.35,299.05,301.35,11451.0,300.4,301.35,299.05,301.35,11451.0
2020-09-02 10:15:00,301.15,303.42,300.33,303.01,7400.0,301.15,303.42,300.33,303.01,7400.0
2020-09-02 10:20:00,303.45,303.46,301.91,302.12,3714.0,303.45,303.46,301.91,302.12,3714.0
2020-09-02 10:25:00,301.63,302.76,300.01,302.75,6754.0,301.63,302.76,300.01,302.75,6754.0
2020-09-02 10:30:00,302.45,303.61,302.45,303.52,1590.0,302.45,303.61,302.45,303.52,1590.0
2020-09-02 10:35:00,303.43,303.45,302.25,302.25,5743.0,303.43,303.45,302.25,302.25,5743.0
2020-09-02 10:40:00,301.97,302.19,300.8,301.92,3663.0,301.97,302.19,300.8,301.92,3663.0
2020-09-02 10:45:00,302.02,303.24,301.37,303.2,6935.0,302.02,303.24,301.37,303.2,6935.0
2020-09-02 10:50:00,304.1,304.64,303.9,304.39,1571.0,304.1,304.64,303.9,304.39,1571.0
2020-09-02 10:55:00,304.59,305.24,304.59,304.94,2396.0,304.59,305.24,304.59,304.94,2396.0
2020-09-02 11:00:00,304.75,304.75,303.51,303.51,700.0,304.75,304.75,303.51,303.51,700.0
2020-09-02 11:05:00,303.3,303.6,302.61,303.12,5487.0,303.3,303.6,302.61,303.12,5487.0
2020-09-02 11:10:00,303.44,304.64,303.29,304.64,1100.0,303.44,304.64,303.29,304.64,1100.0
2020-09-02 11:15:00,304.52,304.52,302.83,303.68,3052.0,304.52,304.52,302.83,303.68,3052.0
2020-09-02 11:20:00,303.54,303.77,302.91,303.18,1606.0,303.54,303.77,302.91,303.18,1606.0
2020-09-02 11:25:00,303.18,303.18,302.26,302.33,1902.0,303.18,303.18,302.26,302.33,1902.0
2020-09-02 11:30:00,302.93,303.27,302.36,302.78,1560.0,302.93,303.27,302.36,302.78,1560.0
2020-09-02 11:35:00,302.0,302.0,301.11,301.11,1394.0,302.0,302.0,301.11,301.11,1394.0
2020-09-02 11:40:00,301.01,301.29,299.92,301.01,2330.0,301.01,301.29,299.92,301.01,2330.0
2020-09-02 11:45:00,301.24,301.57,300.68,300.94,1628.0,301.24,301.57,300.68,300.94,1628.0
2020-09-02 11:50:00,301.03,301.33,300.67,300.67,1699.0,301.03,301.33,300.67,300.67,1699.0
2020-09-02 11:55:00,301.17,301.17,300.65,301.03,1213.0,301.17,301.17,300.65,301.03,1213.0
2020-09-02 12:00:00,300.79,302.07,300.79,302.06,2543.0,300.79,302.07,300.79,302.06,2543.0
2020-09-02 12:05:00,302.1,302.65,302.06,302.49,4794.0,302.1,302.65,302.06,302.49,4794.0
2020-09-02 12:10:00,302.63,302.73,301.84,302.43,3929.0,302.63,302.73,301.84,302.43,3929.0
2020-09-02 12:15:00,302.64,303.4,302.38,303.29,5946.0,302.64,303.4,302.38,303.29,5946.0
2020-09-02 12:20:00,303.56,303.56,302.85,303.06,2344.0,303.56,303.56,302.85,303.06,2344.0
2020-09-02 12:25:00,302.77,303.16,302.03,302.55,1044.0,302.77,303.16,302.03,302.55,1044.0
2020-09-02 12:30:00,302.59,302.93,302.59,302.74,700.0,302.59,302.93,302.59,302.74,700.0
2020-09-02 12:35:00,303.0,303.02,302.85,303.01,702.0,303.0,303.02,302.85,303.01,702.0
2020-09-02 12:40:00,303.09,303.68,302.97,303.68,1752.0,303.09,303.68,302.97,303.68,1752.0
2020-09-02 12:45:00,304.34,304.35,303.53,303.7,2653.0,304.34,304.35,303.53,303.7,2653.0
2020-09-02 12:50:00,304.13,305.02,304.12,305.01,618.0,304.13,305.02,304.12,305.01,618.0
2020-09-02 12:55:00,304.68,304.91,304.28,304.49,1092.0,304.68,304.91,304.28,304.49,1092.0
2020-09-02 13:00:00,304.62,304.62,304.07,304.33,800.0,304.62,304.62,304.07,304.33,800.0
2020-09-02 13:05:00,304.33,304.56,304.33,304.56,200.0,304.33,304.56,304.33,304.56,200.0
2020-09-02 13:10:00,304.0,304.0,303.52,303.79,6399.0,304.0,304.0,303.52,303.79,6399.0
2020-09-02 13:15:00,303.62,304.63,303.43,304.63,2214.0,303.62,304.63,303.43,304.63,2214.0
2020-09-02 13:20:00,304.71,304.71,304.14,304.36,3796.0,304.71,304.71,304.14,304.36,3796.0
2020-09-02 13:25:00,304.3,304.5,303.77,304.37,2856.0,304.3,304.5,303.77,304.37,2856.0
2020-09-02 13:30:00,304.82,304.86,304.2,304.2,4341.0,304.82,304.86,304.2,304.2,4341.0
2020-09-02 13:35:00,304.24,304.48,304.03,304.48,5157.0,304.24,304.48,304.03,304.48,5157.0
2020-09-02 13:40:00,304.45,304.45,304.12,304.12,4035.0,304.45,304.45,304.12,304.12,4035.0
2020-09-02 13:45:00,304.09,304.65,304.05,304.43,1775.0,304.09,304.65,304.05,304.43,1775.0
2020-09-02 13:50:00,304.34,304.34,303.63,303.9,1517.0,304.34,304.34,303.63,303.9,1517.0
2020-09-02 13:55:00,303.67,304.16,303.67,303.94,1719.0,303.67,304.16,303.67,303.94,1719.0
2020-09-02 14:00:00,303.8,304.04,303.8,303.86,500.0,303.8,304.04,303.8,303.86,500.0
2020-09-02 14:05:00,304.35,305.09,304.34,305.09,1499.0,304.35,305.09,304.34,305.09,1499.0
2020-09-02 14:10:00,305.59,305.63,304.54,305.14,2667.0,305.59,305.63,304.54,305.14,2667.0
2020-09-02 14:15:00,305.58,305.58,305.49,305.5,520.0,305.58,305.58,305.49,305.5,520.0
2020-09-02 14:20:00,305.41,305.45,305.09,305.1,1877.0,305.41,305.45,305.09,305.1,1877.0
2020-09-02 14:25:00,305.19,305.19,304.7,304.71,1760.0,305.19,305.19,304.7,304.71,1760.0
2020-09-02 14:30:00,304.61,305.2,304.61,304.69,4028.0,304.61,305.2,304.61,304.69,4028.0
2020-09-02 14:35:00,304.77,305.04,304.35,304.62,1599.0,304.77,305.04,304.35,304.62,1599.0
2020-09-02 14:40:00,305.09,305.91,305.09,305.91,510.0,305.09,305.91,305.09,305.91,510.0
2020-09-02 14:45:00,305.9,306.68,305.9,306.2,1651.0,305.9,306.68,305.9,306.2,1651.0
2020-09-02 14:50:00,306.3,306.51,305.6,305.72,1659.0,306.3,306.51,305.6,305.72,1659.0
2020-09-02 14:55:00,305.63,305.93,305.35,305.93,2993.0,305.63,305.93,305.35,305.93,2993.0
2020-09-02 15:00:00,306.07,306.45,306.02,306.02,2804.0,306.07,306.45,306.02,306.02,2804.0
2020-09-02 15:05:00,305.91,306.36,305.88,306.31,1920.0,305.91,306.36,305.88,306.31,1920.0
2020-09-02 15:10:00,306.2,307.29,306.03,307.12,2904.0,306.2,307.29,306.03,307.12,2904.0
2020-09-02 15:15:00,307.44,307.45,306.6,306.69,3243.0,307.44,307.45,306.6,306.69,3243.0
2020-09-02 15:20:00,306.44,307.19,306.43,306.74,4326.0,306.44,307.19,306.43,306.74,4326.0
2020-09-02 15:25:00,306.82,306.83,306.23,306.4,1832.0,306.82,306.83,306.23,306.4,1832.0
2020-09-02 15:30:00,306.41,306.58,305.43,305.43,8161.0,306.41,306.58,305.43,305.43,8161.0
2020-09-02 15:35:00,306.15,306.9,306.15,306.71,1854.0,306.15,306.9,306.15,306.71,1854.0
2020-09-02 15:40:00,306.89,306.89,306.46,306.67,2927.0,306.89,306.89,306.46,306.67,2927.0
2020-09-02 15:45:00,306.67,306.79,306.25,306.51,7670.0,306.67,306.79,306.25,306.51,7670.0
2020-09-02 15:50:00,306.62,306.84,306.13,306.63,9344.0,306.62,306.84,306.13,306.63,9344.0
2020-09-02 15:55:00,306.95,306.95,305.62,305.62,20846.0,306.95,306.95,305.62,305.62,20846.0
2020-09-03 09:30:00,297.26,299.16,294.64,294.79,21469.0,297.26,299.16,294.64,294.79,21469.0
2020-09-03 09:35:00,294.93,294.93,290.4,293.96,6976.0,294.93,294.93,290.4,293.96,6976.0
2020-09-03 09:40:00,292.87,293.68,290.38,290.44,3353.0,292.87,293.68,290.38,290.44,3353.0
2020-09-03 09:45:00,290.14,291.88,288.31,290.0,7589.0,290.14,291.88,288.31,290.0,7589.0
2020-09-03 09:50:00,290.0,292.95,290.0,292.47,3463.0,290.0,292.95,290.0,292.47,3463.0
2020-09-03 09:55:00,291.82,294.15,291.82,292.86,1108.0,291.82,294.15,291.82,292.86,1108.0
2020-09-03 10:00:00,294.24,295.1,293.89,294.75,3370.0,294.24,295.1,293.89,294.75,3370.0
2020-09-03 10:05:00,294.6,296.47,293.97,294.46,3759.0,294.6,296.47,293.97,294.46,3759.0
2020-09-03 10:10:00,294.31,294.31,293.0,293.12,652.0,294.31,294.31,293.0,293.12,652.0
2020-09-03 10:15:00,292.94,292.94,291.0,291.05,3233.0,292.94,292.94,291.0,291.05,3233.0
2020-09-03 10:20:00,289.73,290.96,289.73,290.6,2085.0,289.73,290.96,289.73,290.6,2085.0
2020-09-03 10:25:00,290.02,290.03,287.54,289.01,7645.0,290.02,290.03,287.54,289.01,7645.0
2020-09-03 10:30:00,288.65,289.92,288.26,288.98,3715.0,288.65,289.92,288.26,288.98,3715.0
2020-09-03 10:35:00,289.01,289.65,288.0,288.0,3125.0,289.01,289.65,288.0,288.0,3125.0
2020-09-03 10:40:00,288.24,289.17,286.32,286.32,1970.0,288.24,289.17,286.32,286.32,1970.0
2020-09-03 10:45:00,286.02,287.1,285.24,286.08,4030.0,286.02,287.1,285.24,286.08,4030.0
2020-09-03 10:50:00,286.46,288.57,286.46,288.57,1373.0,286.46,288.57,286.46,288.57,1373.0
2020-09-03 10:55:00,288.75,289.71,288.18,289.3,3918.0,288.75,289.71,288.18,289.3,3918.0
2020-09-03 11:00:00,288.92,288.92,286.02,286.72,1600.0,288.92,288.92,286.02,286.72,1600.0
2020-09-03 11:05:00,287.1,287.28,285.52,285.53,7264.0,287.1,287.28,285.52,285.53,7264.0
2020-09-03 11:10:00,285.53,286.15,285.11,285.43,7720.0,285.53,286.15,285.11,285.43,7720.0
2020-09-03 11:15:00,285.25,285.25,282.0,282.02,5912.0,285.25,285.25,282.0,282.02,5912.0
2020-09-03 11:20:00,281.31,283.09,281.31,282.13,1859.0,281.31,283.09,281.31,282.13,1859.0
2020-09-03 11:25:00,281.79,285.16,281.41,285.16,8647.0,281.79,285.16,281.41,285.16,8647.0
2020-09-03 11:30:00,285.42,286.53,284.84,285.65,2737.0,285.42,286.53,284.84,285.65,2737.0
2020-09-03 11:35:00,285.55,286.36,285.09,285.73,3776.0,285.55,286.36,285.09,285.73,3776.0
2020-09-03 11:40:00,286.38,288.42,286.01,288.33,4408.0,286.38,288.42,286.01,288.33,4408.0
2020-09-03 11:45:00,287.47,289.18,287.47,287.96,1617.0,287.47,289.18,287.47,287.96,1617.0
2020-09-03 11:50:00,288.2,288.75,288.2,288.7,600.0,288.2,288.75,288.2,288.7,600.0
2020-09-03 11:55:00,288.87,288.9,288.0,288.0,1442.0,288.87,288.9,288.0,288.0,1442.0
2020-09-03 12:00:00,288.28,288.28,285.99,286.63,1310.0,288.28,288.28,285.99,286.63,1310.0
2020-09-03 12:05:00,286.57,286.57,286.29,286.29,200.0,286.57,286.57,286.29,286.29,200.0
2020-09-03 12:10:00,288.04,288.75,288.03,288.62,700.0,288.04,288.75,288.03,288.62,700.0
2020-09-03 12:15:00,289.12,289.12,288.19,288.45,1305.0,289.12,289.12,288.19,288.45,1305.0
2020-09-03 12:20:00,287.97,288.65,287.95,287.96,700.0,287.97,288.65,287.95,287.96,700.0
2020-09-03 12:25:00,288.19,288.25,287.59,287.98,1500.0,288.19,288.25,287.59,287.98,1500.0
2020-09-03 12:30:00,287.49,287.49,285.93,285.93,1400.0,287.49,287.49,285.93,285.93,1400.0
2020-09-03 12:35:00,285.96,286.43,285.96,286.19,2760.0,285.96,286.43,285.96,286.19,2760.0
2020-09-03 12:40:00,286.4,286.69,285.95,285.95,3223.0,286.4,286.69,285.95,285.95,3223.0
2020-09-03 12:45:00,285.39,285.79,284.48,284.48,6204.0,285.39,285.79,284.48,284.48,6204.0
2020-09-03 12:50:00,284.47,285.15,284.03,284.5,2500.0,284.47,285.15,284.03,284.5,2500.0
2020-09-03 12:55:00,284.42,285.65,284.42,284.56,956.0,284.42,285.65,284.42,284.56,956.0
2020-09-03 13:00:00,284.62,284.62,283.6,284.01,1100.0,284.62,284.62,283.6,284.01,1100.0
2020-09-03 13:05:00,284.05,284.45,283.2,284.39,7803.0,284.05,284.45,283.2,284.39,7803.0
2020-09-03 13:10:00,284.03,285.71,283.96,285.71,2024.0,284.03,285.71,283.96,285.71,2024.0
2020-09-03 13:15:00,285.62,285.62,285.62,285.62,100.0,285.62,285.62,285.62,285.62,100.0
2020-09-03 13:20:00,285.76,287.13,285.76,287.13,660.0,285.76,287.13,285.76,287.13,660.0
2020-09-03 13:25:00,286.98,288.79,286.97,288.79,864.0,286.98,288.79,286.97,288.79,864.0
2020-09-03 13:30:00,288.4,288.81,286.8,286.97,675.0,288.4,288.81,286.8,286.97,675.0
2020-09-03 13:35:00,286.81,286.81,286.42,286.42,300.0,286.81,286.81,286.42,286.42,300.0
2020-09-03 13:40:00,286.97,286.97,286.06,286.06,700.0,286.97,286.97,286.06,286.06,700.0
2020-09-03 13:45:00,286.35,286.35,285.63,285.78,440.0,286.35,286.35,285.63,285.78,440.0
2020-09-03 13:50:00,285.38,287.23,285.38,286.98,2935.0,285.38,287.23,285.38,286.98,2935.0
2020-09-03 13:55:00,286.64,287.21,286.63,286.84,1504.0,286.64,287.21,286.63,286.84,1504.0
2020-09-03 14:00:00,286.63,287.16,286.33,287.11,1200.0,286.63,287.16,286.33,287.11,1200.0
2020-09-03 14:05:00,287.14,287.37,286.74,286.74,800.0,287.14,287.37,286.74,286.74,800.0
2020-09-03 14:10:00,287.0,287.03,286.33,286.57,1000.0,287.0,287.03,286.33,286.57,1000.0
2020-09-03 14:15:00,286.26,286.26,285.96,285.97,903.0,286.26,286.26,285.96,285.97,903.0
2020-09-03 14:20:00,286.4,286.5,285.84,285.88,1401.0,286.4,286.5,285.84,285.88,1401.0
2020-09-03 14:25:00,285.76,286.29,285.52,286.29,1640.0,285.76,286.29,285.52,286.29,1640.0
2020-09-03 14:30:00,286.04,286.78,285.96,286.29,2600.0,286.04,286.78,285.96,286.29,2600.0
2020-09-03 14:35:00,285.93,286.8,285.93,286.62,900.0,285.93,286.8,285.93,286.62,900.0
2020-09-03 14:40:00,286.65,286.96,285.4,285.4,1429.0,286.65,286.96,285.4,285.4,1429.0
2020-09-03 14:45:00,285.75,285.8,285.0,285.0,1700.0,285.75,285.8,285.0,285.0,1700.0
2020-09-03 14:50:00,284.87,285.24,284.46,284.69,1946.0,284.87,285.24,284.46,284.69,1946.0
2020-09-03 14:55:00,284.71,284.71,283.38,283.38,1500.0,284.71,284.71,283.38,283.38,1500.0
2020-09-03 15:00:00,283.46,283.5,281.79,282.27,3477.0,283.46,283.5,281.79,282.27,3477.0
2020-09-03 15:05:00,281.97,282.94,281.9,282.06,3489.0,281.97,282.94,281.9,282.06,3489.0
2020-09-03 15:10:00,281.96,283.03,281.96,283.02,1907.0,281.96,283.03,281.96,283.02,1907.0
2020-09-03 15:15:00,283.08,283.13,282.64,283.01,1400.0,283.08,283.13,282.64,283.01,1400.0
2020-09-03 15:20:00,282.76,282.76,281.76,281.86,3604.0,282.76,282.76,281.76,281.86,3604.0
2020-09-03 15:25:00,281.61,282.61,281.26,281.5,3023.0,281.61,282.61,281.26,281.5,3023.0
2020-09-03 15:30:00,281.41,281.83,281.13,281.13,6145.0,281.41,281.83,281.13,281.13,6145.0
2020-09-03 15:35:00,281.35,283.5,281.34,283.25,12809.0,281.35,283.5,281.34,283.25,12809.0
2020-09-03 15:40:00,283.23,284.2,282.7,284.1,7552.0,283.23,284.2,282.7,284.1,7552.0
2020-09-03 15:45:00,284.18,285.01,283.84,284.23,6696.0,284.18,285.01,283.84,284.23,6696.0
2020-09-03 15:50:00,284.1,288.28,283.76,287.66,14816.0,284.1,288.28,283.76,287.66,14816.0
2020-09-03 15:55:00,287.87,288.45,287.01,287.74,29644.0,287.87,288.45,287.01,287.74,29644.0
2020-09-04 09:30:00,286.0,289.08,286.0,289.08,4834.0,286.0,289.08,286.0,289.08,4834.0
2020-09-04 09:35:00,288.2,288.2,284.81,284.81,3387.0,288.2,288.2,284.81,284.81,3387.0
2020-09-04 09:40:00,284.22,284.28,281.02,281.02,3463.0,284.22,284.28,281.02,281.02,3463.0
2020-09-04 09:45:00,280.66,281.08,277.32,278.38,6090.0,280.66,281.08,277.32,278.38,6090.0
2020-09-04 09:50:00,277.93,278.58,275.85,275.85,14493.0,277.93,278.58,275.85,275.85,14493.0
2020-09-04 09:55:00,276.97,276.98,274.14,275.4,6892.0,276.97,276.98,274.14,275.4,6892.0
2020-09-04 10:00:00,274.83,277.39,274.64,276.86,7793.0,274.83,277.39,274.64,276.86,7793.0
2020-09-04 10:05:00,276.49,276.49,274.0,275.53,5030.0,276.49,276.49,274.0,275.53,5030.0
2020-09-04 10:10:00,274.6,275.13,271.03,271.54,6341.0,274.6,275.13,271.03,271.54,6341.0
2020-09-04 10:15:00,271.85,272.19,268.54,269.01,7319.0,271.85,272.19,268.54,269.01,7319.0
2020-09-04 10:20:00,269.08,271.0,267.36,267.81,13205.0,269.08,271.0,267.36,267.81,13205.0
2020-09-04 10:25:00,267.95,268.92,266.02,266.94,7134.0,267.95,268.92,266.02,266.94,7134.0
2020-09-04 10:30:00,267.45,268.0,265.45,265.46,7310.0,267.45,268.0,265.45,265.46,7310.0
2020-09-04 10:35:00,265.95,265.95,263.57,264.66,7857.0,265.95,265.95,263.57,264.66,7857.0
2020-09-04 10:40:00,264.63,265.01,261.21,261.47,5617.0,264.63,265.01,261.21,261.47,5617.0
2020-09-04 10:45:00,260.87,265.15,260.79,265.04,9534.0,260.87,265.15,260.79,265.04,9534.0
2020-09-04 10:50:00,264.97,266.13,263.15,266.13,4172.0,264.97,266.13,263.15,266.13,4172.0
2020-09-04 10:55:00,266.13,269.75,266.13,269.75,3310.0,266.13,269.75,266.13,269.75,3310.0
2020-09-04 11:00:00,269.08,269.45,265.98,268.18,6962.0,269.08,269.45,265.98,268.18,6962.0
2020-09-04 11:05:00,268.61,268.61,267.23,267.74,1600.0,268.61,268.61,267.23,267.74,1600.0
2020-09-04 11:10:00,267.76,270.0,267.56,270.0,2935.0,267.76,270.0,267.56,270.0,2935.0
2020-09-04 11:15:00,270.39,270.67,269.0,270.67,7029.0,270.39,270.67,269.0,270.67,7029.0
2020-09-04 11:20:00,270.74,271.36,268.51,268.51,3775.0,270.74,271.36,268.51,268.51,3775.0
2020-09-04 11:25:00,268.51,269.06,267.11,268.51,3711.0,268.51,269.06,267.11,268.51,3711.0
2020-09-04 11:30:00,268.51,270.01,267.91,269.76,3985.0,268.51,270.01,267.91,269.76,3985.0
2020-09-04 11:35:00,270.16,273.77,270.16,273.35,7043.0,270.16,273.77,270.16,273.35,7043.0
2020-09-04 11:40:00,272.77,273.81,272.37,272.84,913.0,272.77,273.81,272.37,272.84,913.0
2020-09-04 11:45:00,273.1,273.29,272.91,273.29,500.0,273.1,273.29,272.91,273.29,500.0
2020-09-04 11:50:00,274.03,276.02,274.03,275.7,2254.0,274.03,276.02,274.03,275.7,2254.0
2020-09-04 11:55:00,276.32,276.65,275.0,275.53,1416.0,276.32,276.65,275.0,275.53,1416.0
2020-09-04 12:00:00,275.87,277.48,275.87,277.06,2400.0,275.87,277.48,275.87,277.06,2400.0
2020-09-04 12:05:00,277.27,278.77,277.27,278.34,8173.0,277.27,278.77,277.27,278.34,8173.0
2020-09-04 12:10:00,278.18,279.3,278.16,278.75,4347.0,278.18,279.3,278.16,278.75,4347.0
2020-09-04 12:15:00,278.86,279.58,276.95,277.43,12259.0,278.86,279.58,276.95,277.43,12259.0
2020-09-04 12:20:00,277.72,277.79,277.1,277.59,10265.0,277.72,277.79,277.1,277.59,10265.0
2020-09-04 12:25:00,277.97,279.53,277.97,279.29,4953.0,277.97,279.53,277.97,279.29,4953.0
2020-09-04 12:30:00,279.4,280.99,278.63,280.99,8415.0,279.4,280.99,278.63,280.99,8415.0
2020-09-04 12:35:00,280.92,281.5,279.58,279.58,10047.0,280.92,281.5,279.58,279.58,10047.0
2020-09-04 12:40:00,279.39,280.58,278.01,278.01,8857.0,279.39,280.58,278.01,278.01,8857.0
2020-09-04 12:45:00,277.61,277.95,275.92,276.76,5889.0,277.61,277.95,275.92,276.76,5889.0
2020-09-04 12:50:00,276.83,276.84,275.16,275.97,7798.0,276.83,276.84,275.16,275.97,7798.0
2020-09-04 12:55:00,275.39,275.39,274.26,274.81,7419.0,275.39,275.39,274.26,274.81,7419.0
2020-09-04 13:00:00,274.42,275.26,273.63,273.63,11988.0,274.42,275.26,273.63,273.63,11988.0
2020-09-04 13:05:00,273.45,274.49,273.42,274.49,3400.0,273.45,274.49,273.42,274.49,3400.0
2020-09-04 13:10:00,274.43,274.44,272.64,272.75,3100.0,274.43,274.44,272.64,272.75,3100.0
2020-09-04 13:15:00,272.69,272.88,271.21,271.53,2800.0,272.69,272.88,271.21,271.53,2800.0
2020-09-04 13:20:00,271.72,272.7,271.64,272.11,4168.0,271.72,272.7,271.64,272.11,4168.0
2020-09-04 13:25:00,272.06,272.71,272.0,272.71,3300.0,272.06,272.71,272.0,272.71,3300.0
2020-09-04 13:30:00,272.24,272.62,271.76,272.57,6983.0,272.24,272.62,271.76,272.57,6983.0
2020-09-04 13:35:00,272.82,273.93,272.5,273.47,16392.0,272.82,273.93,272.5,273.47,16392.0
2020-09-04 13:40:00,273.86,273.87,273.18,273.73,3400.0,273.86,273.87,273.18,273.73,3400.0
2020-09-04 13:45:00,273.98,274.58,273.63,274.3,1900.0,273.98,274.58,273.63,274.3,1900.0
2020-09-04 13:50:00,274.3,274.3,273.06,273.72,6517.0,274.3,274.3,273.06,273.72,6517.0
2020-09-04 13:55:00,273.43,274.06,273.43,273.71,2600.0,273.43,274.06,273.43,273.71,2600.0
2020-09-04 14:00:00,273.95,275.11,273.63,274.81,3169.0,273.95,275.11,273.63,274.81,3169.0
2020-09-04 14:05:00,274.36,275.24,274.2,274.94,2011.0,274.36,275.24,274.2,274.94,2011.0
2020-09-04 14:10:00,275.38,275.38,274.6,274.75,1859.0,275.38,275.38,274.6,274.75,1859.0
2020-09-04 14:15:00,274.53,274.92,274.17,274.73,2490.0,274.53,274.92,274.17,274.73,2490.0
2020-09-04 14:20:00,274.73,275.33,274.35,275.32,2405.0,274.73,275.33,274.35,275.32,2405.0
2020-09-04 14:25:00,275.39,276.62,275.34,276.62,3576.0,275.39,276.62,275.34,276.62,3576.0
2020-09-04 14:30:00,276.63,276.78,276.06,276.56,1700.0,276.63,276.78,276.06,276.56,1700.0
2020-09-04 14:35:00,276.9,278.79,276.87,278.79,4840.0,276.9,278.79,276.87,278.79,4840.0
2020-09-04 14:40:00,278.98,279.34,278.63,278.9,10924.0,278.98,279.34,278.63,278.9,10924.0
2020-09-04 14:45:00,278.83,280.83,278.83,279.56,4436.0,278.83,280.83,278.83,279.56,4436.0
2020-09-04 14:50:00,279.23,280.18,279.02,279.9,1716.0,279.23,280.18,279.02,279.9,1716.0
2020-09-04 14:55:00,280.2,281.78,279.94,281.76,2080.0,280.2,281.78,279.94,281.76,2080.0
2020-09-04 15:00:00,281.72,282.31,280.68,281.88,4623.0,281.72,282.31,280.68,281.88,4623.0
2020-09-04 15:05:00,282.31,282.59,281.38,282.53,3053.0,282.31,282.59,281.38,282.53,3053.0
2020-09-04 15:10:00,282.52,282.52,280.54,280.83,3898.0,282.52,282.52,280.54,280.83,3898.0
2020-09-04 15:15:00,280.36,282.08,280.36,281.71,5640.0,280.36,282.08,280.36,281.71,5640.0
2020-09-04 15:20:00,282.36,282.69,282.2,282.4,1900.0,282.36,282.69,282.2,282.4,1900.0
2020-09-04 15:25:00,282.38,282.82,281.47,282.54,3042.0,282.38,282.82,281.47,282.54,3042.0
2020-09-04 15:30:00,282.05,282.24,280.61,281.06,5952.0,282.05,282.24,280.61,281.06,5952.0
2020-09-04 15:35:00,281.22,281.28,279.74,280.26,11013.0,281.22,281.28,279.74,280.26,11013.0
2020-09-04 15:40:00,280.26,280.26,279.22,279.81,3704.0,280.26,280.26,279.22,279.81,3704.0
2020-09-04 15:45:00,279.61,280.93,279.35,279.56,6181.0,279.61,280.93,279.35,279.56,6181.0
2020-09-04 15:50:00,279.51,280.41,279.02,280.13,6430.0,279.51,280.41,279.02,280.13,6430.0
2020-09-04 15:55:00,280.05,280.34,279.41,280.18,26133.0,280.05,280.34,279.41,280.18,26133.0
2020-09-08 09:30:00,269.01,272.97,268.0,272.97,14550.0,269.01,272.97,268.0,272.97,14550.0
2020-09-08 09:35:00,271.38,273.46,270.75,272.3,6805.0,271.38,273.46,270.75,272.3,6805.0
2020-09-08 09:40:00,272.06,272.07,268.23,268.93,9578.0,272.06,272.07,268.23,268.93,9578.0
2020-09-08 09:45:00,271.73,273.24,271.0,271.22,4383.0,271.73,273.24,271.0,271.22,4383.0
2020-09-08 09:50:00,270.97,276.02,270.96,276.01,4986.0,270.97,276.02,270.96,276.01,4986.0
2020-09-08 09:55:00,275.99,277.84,275.28,277.51,4156.0,275.99,277.84,275.28,277.51,4156.0
2020-09-08 10:00:00,278.19,279.09,276.74,277.86,5838.0,278.19,279.09,276.74,277.86,5838.0
2020-09-08 10:05:00,277.1,279.8,276.68,279.39,20306.0,277.1,279.8,276.68,279.39,20306.0
2020-09-08 10:10:00,279.35,282.14,279.1,282.14,5690.0,279.35,282.14,279.1,282.14,5690.0
2020-09-08 10:15:00,281.52,282.32,281.0,281.73,2600.0,281.52,282.32,281.0,281.73,2600.0
2020-09-08 10:20:00,281.6,284.25,281.14,284.25,3821.0,281.6,284.25,281.14,284.25,3821.0
2020-09-08 10:25:00,284.27,285.9,284.01,284.41,4230.0,284.27,285.9,284.01,284.41,4230.0
2020-09-08 10:30:00,284.24,285.12,283.0,283.0,2300.0,284.24,285.12,283.0,283.0,2300.0
2020-09-08 10:35:00,282.96,283.05,281.78,282.75,1466.0,282.96,283.05,281.78,282.75,1466.0
2020-09-08 10:40:00,282.99,283.07,281.0,282.82,4608.0,282.99,283.07,281.0,282.82,4608.0
2020-09-08 10:45:00,282.39,282.7,281.11,281.11,4194.0,282.39,282.7,281.11,281.11,4194.0
2020-09-08 10:50:00,281.06,282.99,281.06,282.34,5000.0,281.06,282.99,281.06,282.34,5000.0
2020-09-08 10:55:00,282.48,282.98,282.17,282.78,4630.0,282.48,282.98,282.17,282.78,4630.0
2020-09-08 11:00:00,282.9,282.99,281.9,282.74,1400.0,282.9,282.99,281.9,282.74,1400.0
2020-09-08 11:05:00,282.44,283.7,282.1,283.69,1536.0,282.44,283.7,282.1,283.69,1536.0
2020-09-08 11:10:00,284.21,284.66,283.7,284.19,900.0,284.21,284.66,283.7,284.19,900.0
2020-09-08 11:15:00,284.74,284.78,284.0,284.0,2300.0,284.74,284.78,284.0,284.0,2300.0
2020-09-08 11:20:00,283.63,283.78,281.97,281.97,1300.0,283.63,283.78,281.97,281.97,1300.0
2020-09-08 11:25:00,282.73,282.73,282.02,282.22,1100.0,282.73,282.73,282.02,282.22,1100.0
2020-09-08 11:30:00,282.12,282.66,280.55,280.56,1100.0,282.12,282.66,280.55,280.56,1100.0
2020-09-08 11:35:00,280.71,280.71,279.75,280.05,1100.0,280.71,280.71,279.75,280.05,1100.0
2020-09-08 11:40:00,279.7,279.99,279.09,279.59,1100.0,279.7,279.99,279.09,279.59,1100.0
2020-09-08 11:45:00,280.07,280.18,279.62,280.13,1300.0,280.07,280.18,279.62,280.13,1300.0
2020-09-08 11:50:00,280.14,280.14,279.43,279.63,700.0,280.14,280.14,279.43,279.63,700.0
2020-09-08 11:55:00,279.33,281.13,279.33,281.01,2192.0,279.33,281.13,279.33,281.01,2192.0
2020-09-08 12:00:00,280.74,281.53,280.74,281.03,3547.0,280.74,281.53,280.74,281.03,3547.0
2020-09-08 12:05:00,280.66,280.77,279.09,279.09,5439.0,280.66,280.77,279.09,279.09,5439.0
2020-09-08 12:10:00,279.05,279.2,278.05,278.05,5959.0,279.05,279.2,278.05,278.05,5959.0
2020-09-08 12:15:00,278.51,278.52,277.65,278.23,2300.0,278.51,278.52,277.65,278.23,2300.0
2020-09-08 12:20:00,277.93,279.32,277.93,279.32,400.0,277.93,279.32,277.93,279.32,400.0
2020-09-08 12:25:00,279.19,279.28,277.13,277.13,3025.0,279.19,279.28,277.13,277.13,3025.0
2020-09-08 12:30:00,277.56,277.75,276.54,277.62,6318.0,277.56,277.75,276.54,277.62,6318.0
2020-09-08 12:35:00,277.24,277.93,277.23,277.93,800.0,277.24,277.93,277.23,277.93,800.0
2020-09-08 12:40:00,278.45,278.93,278.44,278.62,500.0,278.45,278.93,278.44,278.62,500.0
2020-09-08 12:45:00,278.62,278.62,278.62,278.62,0.0,278.62,278.62,278.62,278.62,0.0
2020-09-08 12:50:00,279.67,280.07,279.53,280.07,900.0,279.67,280.07,279.53,280.07,900.0
2020-09-08 12:55:00,280.07,280.4,280.0,280.4,1000.0,280.07,280.4,280.0,280.4,1000.0
2020-09-08 13:00:00,280.15,280.15,279.44,279.44,706.0,280.15,280.15,279.44,279.44,706.0
2020-09-08 13:05:00,278.76,279.12,278.53,278.53,900.0,278.76,279.12,278.53,278.53,900.0
2020-09-08 13:10:00,278.56,279.39,278.56,279.39,900.0,278.56,279.39,278.56,279.39,900.0
2020-09-08 13:15:00,279.44,279.7,279.16,279.31,1528.0,279.44,279.7,279.16,279.31,1528.0
2020-09-08 13:20:00,279.07,279.08,278.03,278.42,600.0,279.07,279.08,278.03,278.42,600.0
2020-09-08 13:25:00,278.06,278.64,277.68,277.68,1081.0,278.06,278.64,277.68,277.68,1081.0
2020-09-08 13:30:00,277.44,278.25,277.38,277.38,300.0,277.44,278.25,277.38,277.38,300.0
2020-09-08 13:35:00,278.36,278.36,277.97,277.97,506.0,278.36,278.36,277.97,277.97,506.0
2020-09-08 13:40:00,278.4,278.83,278.24,278.25,1724.0,278.4,278.83,278.24,278.25,1724.0
2020-09-08 13:45:00,278.14,278.94,278.14,278.48,1660.0,278.14,278.94,278.14,278.48,1660.0
2020-09-08 13:50:00,278.68,279.63,278.66,279.36,3466.0,278.68,279.63,278.66,279.36,3466.0
2020-09-08 13:55:00,279.38,279.38,277.74,278.37,1700.0,279.38,279.38,277.74,278.37,1700.0
2020-09-08 14:00:00,278.6,278.81,277.22,277.42,1734.0,278.6,278.81,277.22,277.42,1734.0
2020-09-08 14:05:00,276.91,277.09,276.5,277.06,2301.0,276.91,277.09,276.5,277.06,2301.0
2020-09-08 14:10:00,276.69,277.06,276.1,276.1,1400.0,276.69,277.06,276.1,276.1,1400.0
2020-09-08 14:15:00,276.32,276.33,274.5,274.5,3000.0,276.32,276.33,274.5,274.5,3000.0
2020-09-08 14:20:00,274.64,274.91,274.17,274.43,2100.0,274.64,274.91,274.17,274.43,2100.0
2020-09-08 14:25:00,275.05,275.05,273.69,273.72,1500.0,275.05,275.05,273.69,273.72,1500.0
2020-09-08 14:30:00,273.41,274.43,273.27,274.0,1326.0,273.41,274.43,273.27,274.0,1326.0
2020-09-08 14:35:00,274.61,274.61,273.94,274.25,1604.0,274.61,274.61,273.94,274.25,1604.0
2020-09-08 14:40:00,274.01,274.32,273.51,273.79,1600.0,274.01,274.32,273.51,273.79,1600.0
2020-09-08 14:45:00,273.82,273.82,273.09,273.54,4323.0,273.82,273.82,273.09,273.54,4323.0
2020-09-08 14:50:00,273.48,273.48,271.33,271.98,4986.0,273.48,273.48,271.33,271.98,4986.0
2020-09-08 14:55:00,271.92,274.93,271.92,274.33,6069.0,271.92,274.93,271.92,274.33,6069.0
2020-09-08 15:00:00,274.22,274.22,273.02,273.02,1501.0,274.22,274.22,273.02,273.02,1501.0
2020-09-08 15:05:00,272.47,273.23,272.47,273.09,2100.0,272.47,273.23,272.47,273.09,2100.0
2020-09-08 15:10:00,273.66,274.51,273.66,274.24,4473.0,273.66,274.51,273.66,274.24,4473.0
2020-09-08 15:15:00,274.37,275.05,273.63,274.81,10910.0,274.37,275.05,273.63,274.81,10910.0
2020-09-08 15:20:00,274.89,275.27,274.53,274.53,3629.0,274.89,275.27,274.53,274.53,3629.0
2020-09-08 15:25:00,274.72,276.64,274.69,276.64,1700.0,274.72,276.64,274.69,276.64,1700.0
2020-09-08 15:30:00,276.38,276.84,276.0,276.0,6199.0,276.38,276.84,276.0,276.0,6199.0
2020-09-08 15:35:00,276.19,276.52,276.0,276.24,3900.0,276.19,276.52,276.0,276.24,3900.0
2020-09-08 15:40:00,276.24,276.5,275.11,275.25,13794.0,276.24,276.5,275.11,275.25,13794.0
2020-09-08 15:45:00,274.92,275.61,273.8,275.61,4400.0,274.92,275.61,273.8,275.61,4400.0
2020-09-08 15:50:00,275.33,275.33,274.19,274.5,8275.0,275.33,275.33,274.19,274.5,8275.0
2020-09-08 15:55:00,274.53,275.34,274.29,274.71,27335.0,274.53,275.34,274.29,274.71,27335.0
2020-09-09 09:30:00,283.26,284.08,282.42,282.95,7859.0,283.26,284.08,282.42,282.95,7859.0
2020-09-09 09:35:00,282.44,283.94,280.12,280.16,18640.0,282.44,283.94,280.12,280.16,18640.0
2020-09-09 09:40:00,279.82,280.66,278.07,279.28,8538.0,279.82,280.66,278.07,279.28,8538.0
2020-09-09 09:45:00,278.88,278.88,276.91,277.5,1814.0,278.88,278.88,276.91,277.5,1814.0
2020-09-09 09:50:00,277.01,280.26,276.8,280.26,38783.0,277.01,280.26,276.8,280.26,38783.0
2020-09-09 09:55:00,280.69,281.03,278.63,279.91,1968.0,280.69,281.03,278.63,279.91,1968.0
2020-09-09 10:00:00,281.18,283.73,281.18,282.88,9471.0,281.18,283.73,281.18,282.88,9471.0
2020-09-09 10:05:00,282.48,283.37,282.47,282.83,13094.0,282.48,283.37,282.47,282.83,13094.0
2020-09-09 10:10:00,281.95,282.86,281.95,282.8,940.0,281.95,282.86,281.95,282.8,940.0
2020-09-09 10:15:00,283.33,283.8,281.5,281.5,6177.0,283.33,283.8,281.5,281.5,6177.0
2020-09-09 10:20:00,281.86,282.71,281.0,281.0,10821.0,281.86,282.71,281.0,281.0,10821.0
2020-09-09 10:25:00,281.46,283.26,280.56,283.09,23372.0,281.46,283.26,280.56,283.09,23372.0
2020-09-09 10:30:00,283.06,284.3,282.99,284.04,13594.0,283.06,284.3,282.99,284.04,13594.0
2020-09-09 10:35:00,283.96,285.14,283.95,284.88,5595.0,283.96,285.14,283.95,284.88,5595.0
2020-09-09 10:40:00,284.58,284.6,283.69,283.69,1400.0,284.58,284.6,283.69,283.69,1400.0
2020-09-09 10:45:00,283.0,283.74,282.44,282.81,6062.0,283.0,283.74,282.44,282.81,6062.0
2020-09-09 10:50:00,283.19,283.2,282.37,282.65,1134.0,283.19,283.2,282.37,282.65,1134.0
2020-09-09 10:55:00,282.57,284.55,282.57,284.1,1528.0,282.57,284.55,282.57,284.1,1528.0
2020-09-09 11:00:00,284.52,284.78,284.2,284.57,4666.0,284.52,284.78,284.2,284.57,4666.0
2020-09-09 11:05:00,284.22,284.31,282.67,282.67,2402.0,284.22,284.31,282.67,282.67,2402.0
2020-09-09 11:10:00,283.02,283.02,282.42,282.42,998.0,283.02,283.02,282.42,282.42,998.0
2020-09-09 11:15:00,282.28,282.34,281.99,282.0,2118.0,282.28,282.34,281.99,282.0,2118.0
2020-09-09 11:20:00,282.36,283.15,282.16,282.92,800.0,282.36,283.15,282.16,282.92,800.0
2020-09-09 11:25:00,283.5,283.65,282.52,282.52,1002.0,283.5,283.65,282.52,282.52,1002.0
2020-09-09 11:30:00,283.26,283.42,282.37,282.85,750.0,283.26,283.42,282.37,282.85,750.0
2020-09-09 11:35:00,282.87,283.19,282.33,282.98,850.0,282.87,283.19,282.33,282.98,850.0
2020-09-09 11:40:00,283.46,283.46,282.67,283.01,900.0,283.46,283.46,282.67,283.01,900.0
2020-09-09 11:45:00,283.32,283.57,282.54,283.57,4433.0,283.32,283.57,282.54,283.57,4433.0
2020-09-09 11:50:00,283.29,283.91,283.29,283.9,1650.0,283.29,283.91,283.29,283.9,1650.0
2020-09-09 11:55:00,283.65,283.77,283.26,283.47,1510.0,283.65,283.77,283.26,283.47,1510.0
2020-09-09 12:00:00,283.7,283.84,283.63,283.69,1126.0,283.7,283.84,283.63,283.69,1126.0
2020-09-09 12:05:00,283.85,283.94,283.56,283.94,750.0,283.85,283.94,283.56,283.94,750.0
2020-09-09 12:10:00,284.09,284.09,283.47,283.84,7190.0,284.09,284.09,283.47,283.84,7190.0
2020-09-09 12:15:00,284.02,284.19,283.54,283.86,1103.0,284.02,284.19,283.54,283.86,1103.0
2020-09-09 12:20:00,283.62,283.73,283.25,283.25,600.0,283.62,283.73,283.25,283.25,600.0
2020-09-09 12:25:00,283.19,284.12,283.01,284.12,6744.0,283.19,284.12,283.01,284.12,6744.0
2020-09-09 12:30:00,283.96,284.35,283.85,283.86,4252.0,283.96,284.35,283.85,283.86,4252.0
2020-09-09 12:35:00,283.95,284.59,283.95,284.3,6774.0,283.95,284.59,283.95,284.3,6774.0
2020-09-09 12:40:00,284.39,285.0,284.23,284.95,3280.0,284.39,285.0,284.23,284.95,3280.0
2020-09-09 12:45:00,285.18,285.51,284.96,285.47,5447.0,285.18,285.51,284.96,285.47,5447.0
2020-09-09 12:50:00,285.36,285.7,285.21,285.53,1985.0,285.36,285.7,285.21,285.53,1985.0
2020-09-09 12:55:00,285.28,285.83,285.28,285.83,1243.0,285.28,285.83,285.28,285.83,1243.0
2020-09-09 13:00:00,285.57,286.31,285.57,286.21,5502.0,285.57,286.31,285.57,286.21,5502.0
2020-09-09 13:05:00,286.0,286.1,285.79,286.01,943.0,286.0,286.1,285.79,286.01,943.0
2020-09-09 13:10:00,285.84,285.88,284.74,284.74,2060.0,285.84,285.88,284.74,284.74,2060.0
2020-09-09 13:15:00,284.83,284.86,283.84,283.84,1240.0,284.83,284.86,283.84,283.84,1240.0
2020-09-09 13:20:00,283.99,283.99,283.65,283.81,400.0,283.99,283.99,283.65,283.81,400.0
2020-09-09 13:25:00,283.79,284.03,283.68,283.96,900.0,283.79,284.03,283.68,283.96,900.0
2020-09-09 13:30:00,283.68,283.75,283.0,283.57,1100.0,283.68,283.75,283.0,283.57,1100.0
2020-09-09 13:35:00,283.82,283.82,282.96,282.96,400.0,283.82,283.82,282.96,282.96,400.0
2020-09-09 13:40:00,283.11,283.11,282.19,282.19,1080.0,283.11,283.11,282.19,282.19,1080.0
2020-09-09 13:45:00,282.45,282.93,282.25,282.78,3200.0,282.45,282.93,282.25,282.78,3200.0
2020-09-09 13:50:00,282.97,283.12,281.74,282.63,8126.0,282.97,283.12,281.74,282.63,8126.0
2020-09-09 13:55:00,281.72,281.72,281.5,281.5,500.0,281.72,281.72,281.5,281.5,500.0
2020-09-09 14:00:00,281.51,281.79,280.95,280.95,1066.0,281.51,281.79,280.95,280.95,1066.0
2020-09-09 14:05:00,281.26,281.59,281.26,281.59,300.0,281.26,281.59,281.26,281.59,300.0
2020-09-09 14:10:00,281.5,281.66,281.26,281.35,2985.0,281.5,281.66,281.26,281.35,2985.0
2020-09-09 14:15:00,281.54,281.96,281.53,281.96,300.0,281.54,281.96,281.53,281.96,300.0
2020-09-09 14:20:00,282.0,282.21,282.0,282.15,1418.0,282.0,282.21,282.0,282.15,1418.0
2020-09-09 14:25:00,282.63,282.67,281.73,281.92,1844.0,282.63,282.67,281.73,281.92,1844.0
2020-09-09 14:30:00,282.57,282.93,282.43,282.93,1170.0,282.57,282.93,282.43,282.93,1170.0
2020-09-09 14:35:00,283.28,283.4,283.09,283.28,900.0,283.28,283.4,283.09,283.28,900.0
2020-09-09 14:40:00,283.31,283.86,283.31,283.86,695.0,283.31,283.86,283.31,283.86,695.0
2020-09-09 14:45:00,283.89,283.89,283.31,283.32,1175.0,283.89,283.89,283.31,283.32,1175.0
2020-09-09 14:50:00,283.68,283.68,283.68,283.68,200.0,283.68,283.68,283.68,283.68,200.0
2020-09-09 14:55:00,283.81,283.87,283.45,283.81,625.0,283.81,283.87,283.45,283.81,625.0
2020-09-09 15:00:00,283.9,284.29,283.9,284.19,875.0,283.9,284.29,283.9,284.19,875.0
2020-09-09 15:05:00,284.31,284.66,284.3,284.66,543.0,284.31,284.66,284.3,284.66,543.0
2020-09-09 15:10:00,284.39,284.39,283.96,283.96,1200.0,284.39,284.39,283.96,283.96,1200.0
2020-09-09 15:15:00,284.1,284.56,284.1,284.56,300.0,284.1,284.56,284.1,284.56,300.0
2020-09-09 15:20:00,284.46,284.72,284.32,284.72,1100.0,284.46,284.72,284.32,284.72,1100.0
2020-09-09 15:25:00,284.72,285.0,284.69,284.91,2003.0,284.72,285.0,284.69,284.91,2003.0
2020-09-09 15:30:00,284.63,285.72,284.48,285.52,4226.0,284.63,285.72,284.48,285.52,4226.0
2020-09-09 15:35:00,285.92,285.92,284.6,284.61,4059.0,285.92,285.92,284.6,284.61,4059.0
2020-09-09 15:40:00,284.5,284.88,283.82,283.99,2456.0,284.5,284.88,283.82,283.99,2456.0
2020-09-09 15:45:00,284.38,284.6,284.07,284.57,1920.0,284.38,284.6,284.07,284.57,1920.0
2020-09-09 15:50:00,284.17,285.46,283.86,285.38,7352.0,284.17,285.46,283.86,285.38,7352.0
2020-09-09 15:55:00,285.29,285.36,283.77,283.78,9105.0,285.29,285.36,283.77,283.78,9105.0
2020-09-10 09:30:00,287.64,294.67,287.64,294.67,7700.0,287.64,294.67,287.64,294.67,7700.0
2020-09-10 09:35:00,293.06,294.08,291.0,292.92,4412.0,293.06,294.08,291.0,292.92,4412.0
2020-09-10 09:40:00,292.96,293.16,290.18,290.78,2552.0,292.96,293.16,290.18,290.78,2552.0
2020-09-10 09:45:00,291.16,291.2,288.54,288.54,1539.0,291.16,291.2,288.54,288.54,1539.0
2020-09-10 09:50:00,288.39,289.63,287.52,289.62,803.0,288.39,289.63,287.52,289.62,803.0
2020-09-10 09:55:00,289.2,290.08,287.65,289.15,2000.0,289.2,290.08,287.65,289.15,2000.0
2020-09-10 10:00:00,290.32,291.65,290.26,290.27,820.0,290.32,291.65,290.26,290.27,820.0
2020-09-10 10:05:00,291.66,293.03,291.65,293.03,300.0,291.66,293.03,291.65,293.03,300.0
2020-09-10 10:10:00,292.41,293.44,292.25,293.13,1189.0,292.41,293.44,292.25,293.13,1189.0
2020-09-10 10:15:00,293.48,293.48,292.24,292.24,1179.0,293.48,293.48,292.24,292.24,1179.0
2020-09-10 10:20:00,292.0,292.0,291.44,291.65,600.0,292.0,292.0,291.44,291.65,600.0
2020-09-10 10:25:00,290.91,290.93,290.15,290.15,5845.0,290.91,290.93,290.15,290.15,5845.0
2020-09-10 10:30:00,290.72,291.69,290.72,291.69,302.0,290.72,291.69,290.72,291.69,302.0
2020-09-10 10:35:00,291.68,292.19,290.93,292.19,1700.0,291.68,292.19,290.93,292.19,1700.0
2020-09-10 10:40:00,292.47,292.47,292.07,292.07,1305.0,292.47,292.47,292.07,292.07,1305.0
2020-09-10 10:45:00,291.89,291.9,288.66,288.66,2681.0,291.89,291.9,288.66,288.66,2681.0
2020-09-10 10:50:00,288.59,289.58,288.59,289.24,1661.0,288.59,289.58,288.59,289.24,1661.0
2020-09-10 10:55:00,289.45,289.45,286.85,287.56,2300.0,289.45,289.45,286.85,287.56,2300.0
2020-09-10 11:00:00,287.07,289.94,286.69,289.87,7700.0,287.07,289.94,286.69,289.87,7700.0
2020-09-10 11:05:00,291.6,292.95,291.59,292.31,2585.0,291.6,292.95,291.59,292.31,2585.0
2020-09-10 11:10:00,292.81,295.58,292.14,295.58,4261.0,292.81,295.58,292.14,295.58,4261.0
2020-09-10 11:15:00,295.59,296.77,294.27,294.27,7654.0,295.59,296.77,294.27,294.27,7654.0
2020-09-10 11:20:00,295.23,296.28,295.14,296.28,5116.0,295.23,296.28,295.14,296.28,5116.0
2020-09-10 11:25:00,296.29,296.4,295.17,296.1,2600.0,296.29,296.4,295.17,296.1,2600.0
2020-09-10 11:30:00,296.04,296.38,295.62,296.19,7571.0,296.04,296.38,295.62,296.19,7571.0
2020-09-10 11:35:00,296.19,296.64,295.77,295.77,3861.0,296.19,296.64,295.77,295.77,3861.0
2020-09-10 11:40:00,296.1,297.68,296.09,297.18,2216.0,296.1,297.68,296.09,297.18,2216.0
2020-09-10 11:45:00,297.26,297.41,296.43,296.5,1845.0,297.26,297.41,296.43,296.5,1845.0
2020-09-10 11:50:00,297.04,297.05,295.89,295.89,2420.0,297.04,297.05,295.89,295.89,2420.0
2020-09-10 11:55:00,295.83,295.84,294.46,294.63,1350.0,295.83,295.84,294.46,294.63,1350.0
2020-09-10 12:00:00,294.98,295.17,294.31,294.33,1554.0,294.98,295.17,294.31,294.33,1554.0
2020-09-10 12:05:00,294.46,294.95,294.46,294.72,1107.0,294.46,294.95,294.46,294.72,1107.0
2020-09-10 12:10:00,294.69,295.49,294.68,294.85,1400.0,294.69,295.49,294.68,294.85,1400.0
2020-09-10 12:15:00,295.0,295.35,294.65,294.65,1100.0,295.0,295.35,294.65,294.65,1100.0
2020-09-10 12:20:00,294.63,294.69,292.89,293.38,6806.0,294.63,294.69,292.89,293.38,6806.0
2020-09-10 12:25:00,292.95,293.47,292.95,293.29,1605.0,292.95,293.47,292.95,293.29,1605.0
2020-09-10 12:30:00,293.19,293.3,291.91,291.92,11225.0,293.19,293.3,291.91,291.92,11225.0
2020-09-10 12:35:00,291.84,291.9,289.74,289.75,3153.0,291.84,291.9,289.74,289.75,3153.0
2020-09-10 12:40:00,291.06,291.34,290.74,290.92,2293.0,291.06,291.34,290.74,290.92,2293.0
2020-09-10 12:45:00,290.37,291.59,290.37,291.59,2029.0,290.37,291.59,290.37,291.59,2029.0
2020-09-10 12:50:00,292.17,293.55,292.17,292.71,2717.0,292.17,293.55,292.17,292.71,2717.0
2020-09-10 12:55:00,293.21,293.8,293.21,293.59,1206.0,293.21,293.8,293.21,293.59,1206.0
2020-09-10 13:00:00,293.8,294.48,293.4,294.47,2300.0,293.8,294.48,293.4,294.47,2300.0
2020-09-10 13:05:00,294.6,296.39,294.5,296.14,13646.0,294.6,296.39,294.5,296.14,13646.0
2020-09-10 13:10:00,296.11,296.53,296.07,296.33,5557.0,296.11,296.53,296.07,296.33,5557.0
2020-09-10 13:15:00,296.6,297.04,296.6,296.82,3481.0,296.6,297.04,296.6,296.82,3481.0
2020-09-10 13:20:00,296.91,296.91,295.14,295.28,5833.0,296.91,296.91,295.14,295.28,5833.0
2020-09-10 13:25:00,294.41,294.5,293.06,293.3,1601.0,294.41,294.5,293.06,293.3,1601.0
2020-09-10 13:30:00,293.23,293.79,293.23,293.76,1100.0,293.23,293.79,293.23,293.76,1100.0
2020-09-10 13:35:00,293.57,294.13,293.44,293.44,1169.0,293.57,294.13,293.44,293.44,1169.0
2020-09-10 13:40:00,292.39,292.39,292.39,292.39,102.0,292.39,292.39,292.39,292.39,102.0
2020-09-10 13:45:00,292.37,292.69,292.13,292.41,1286.0,292.37,292.69,292.13,292.41,1286.0
2020-09-10 13:50:00,292.11,292.11,291.04,291.25,1211.0,292.11,292.11,291.04,291.25,1211.0
2020-09-10 13:55:00,291.18,291.18,290.09,290.09,800.0,291.18,291.18,290.09,290.09,800.0
2020-09-10 14:00:00,290.59,291.22,290.4,291.22,854.0,290.59,291.22,290.4,291.22,854.0
2020-09-10 14:05:00,291.22,291.53,290.58,291.53,2917.0,291.22,291.53,290.58,291.53,2917.0
2020-09-10 14:10:00,291.08,291.38,290.56,291.24,4126.0,291.08,291.38,290.56,291.24,4126.0
2020-09-10 14:15:00,290.58,290.58,287.84,287.85,1437.0,290.58,290.58,287.84,287.85,1437.0
2020-09-10 14:20:00,288.17,289.21,287.2,287.2,2000.0,288.17,289.21,287.2,287.2,2000.0
2020-09-10 14:25:00,287.71,287.84,286.1,286.11,2458.0,287.71,287.84,286.1,286.11,2458.0
2020-09-10 14:30:00,287.29,289.6,287.06,288.87,3069.0,287.29,289.6,287.06,288.87,3069.0
2020-09-10 14:35:00,288.56,289.68,287.86,289.68,1423.0,288.56,289.68,287.86,289.68,1423.0
2020-09-10 14:40:00,289.38,289.38,286.75,286.75,3153.0,289.38,289.38,286.75,286.75,3153.0
2020-09-10 14:45:00,287.19,288.21,287.19,287.99,3092.0,287.19,288.21,287.19,287.99,3092.0
2020-09-10 14:50:00,288.06,288.52,287.76,287.76,1100.0,288.06,288.52,287.76,287.76,1100.0
2020-09-10 14:55:00,288.02,289.83,287.94,289.83,1731.0,288.02,289.83,287.94,289.83,1731.0
2020-09-10 15:00:00,289.23,289.45,287.4,287.43,4644.0,289.23,289.45,287.4,287.43,4644.0
2020-09-10 15:05:00,287.43,287.43,285.76,285.98,3410.0,287.43,287.43,285.76,285.98,3410.0
2020-09-10 15:10:00,285.75,285.75,284.88,285.38,5099.0,285.75,285.75,284.88,285.38,5099.0
2020-09-10 15:15:00,285.26,285.35,284.21,284.21,4696.0,285.26,285.35,284.21,284.21,4696.0
2020-09-10 15:20:00,284.33,285.62,283.75,284.66,1732.0,284.33,285.62,283.75,284.66,1732.0
2020-09-10 15:25:00,284.36,285.3,283.85,284.99,3301.0,284.36,285.3,283.85,284.99,3301.0
2020-09-10 15:30:00,284.82,286.22,284.43,286.22,3729.0,284.82,286.22,284.43,286.22,3729.0
2020-09-10 15:35:00,286.2,286.21,284.04,285.46,3870.0,286.2,286.21,284.04,285.46,3870.0
2020-09-10 15:40:00,285.39,286.44,285.39,286.08,3640.0,285.39,286.44,285.39,286.08,3640.0
2020-09-10 15:45:00,285.96,286.4,285.41,286.4,8374.0,285.96,286.4,285.41,286.4,8374.0
2020-09-10 15:50:00,286.15,288.13,285.74,286.98,30718.0,286.15,288.13,285.74,286.98,30718.0
2020-09-10 15:55:00,286.96,287.37,285.15,286.0,25000.0,286.96,287.37,285.15,286.0,25000.0
2020-09-11 09:30:00,288.57,288.66,284.15,284.15,6597.0,288.57,288.66,284.15,284.15,6597.0
2020-09-11 09:35:00,285.46,286.42,285.46,285.6,1068.0,285.46,286.42,285.46,285.6,1068.0
2020-09-11 09:40:00,287.08,287.08,286.38,286.38,200.0,287.08,287.08,286.38,286.38,200.0
2020-09-11 09:45:00,285.46,287.5,285.46,287.5,1575.0,285.46,287.5,285.46,287.5,1575.0
2020-09-11 09:50:00,286.52,286.71,285.82,286.39,2358.0,286.52,286.71,285.82,286.39,2358.0
2020-09-11 09:55:00,285.5,285.83,281.1,281.1,2224.0,285.5,285.83,281.1,281.1,2224.0
2020-09-11 10:00:00,282.43,283.3,281.6,282.68,1986.0,282.43,283.3,281.6,282.68,1986.0
2020-09-11 10:05:00,282.81,283.39,282.01,282.01,1100.0,282.81,283.39,282.01,282.01,1100.0
2020-09-11 10:10:00,281.57,282.28,280.99,282.09,1000.0,281.57,282.28,280.99,282.09,1000.0
2020-09-11 10:15:00,281.44,282.99,281.44,282.99,1817.0,281.44,282.99,281.44,282.99,1817.0
2020-09-11 10:20:00,283.84,283.85,283.62,283.62,694.0,283.84,283.85,283.62,283.62,694.0
2020-09-11 10:25:00,283.42,283.51,282.65,282.94,843.0,283.42,283.51,282.65,282.94,843.0
2020-09-11 10:30:00,282.77,283.45,282.77,283.45,510.0,282.77,283.45,282.77,283.45,510.0
2020-09-11 10:35:00,282.54,282.54,282.2,282.52,514.0,282.54,282.54,282.2,282.52,514.0
2020-09-11 10:40:00,282.82,282.83,282.82,282.83,200.0,282.82,282.83,282.82,282.83,200.0
2020-09-11 10:45:00,283.22,284.79,282.95,284.79,1500.0,283.22,284.79,282.95,284.79,1500.0
2020-09-11 10:50:00,284.49,284.49,284.22,284.3,409.0,284.49,284.49,284.22,284.3,409.0
2020-09-11 10:55:00,284.0,284.36,283.68,284.09,600.0,284.0,284.36,283.68,284.09,600.0
2020-09-11 11:00:00,283.88,285.34,283.79,285.34,700.0,283.88,285.34,283.79,285.34,700.0
2020-09-11 11:05:00,285.62,286.32,285.61,286.29,1366.0,285.62,286.32,285.61,286.29,1366.0
2020-09-11 11:10:00,286.03,286.2,285.51,285.78,3143.0,286.03,286.2,285.51,285.78,3143.0
2020-09-11 11:15:00,285.68,285.88,285.27,285.6,1527.0,285.68,285.88,285.27,285.6,1527.0
2020-09-11 11:20:00,285.43,285.43,283.74,283.9,750.0,285.43,285.43,283.74,283.9,750.0
2020-09-11 11:25:00,283.81,283.82,283.11,283.79,420.0,283.81,283.82,283.11,283.79,420.0
2020-09-11 11:30:00,282.49,282.49,282.36,282.36,233.0,282.49,282.49,282.36,282.36,233.0
2020-09-11 11:35:00,281.83,282.84,281.74,282.84,1201.0,281.83,282.84,281.74,282.84,1201.0
2020-09-11 11:40:00,282.67,283.06,282.32,282.32,600.0,282.67,283.06,282.32,282.32,600.0
2020-09-11 11:45:00,282.53,283.4,282.53,283.19,700.0,282.53,283.4,282.53,283.19,700.0
2020-09-11 11:50:00,283.57,284.05,283.4,283.45,2187.0,283.57,284.05,283.4,283.45,2187.0
2020-09-11 11:55:00,283.45,283.65,282.96,283.23,3306.0,283.45,283.65,282.96,283.23,3306.0
2020-09-11 12:00:00,283.11,283.76,282.72,283.26,2420.0,283.11,283.76,282.72,283.26,2420.0
2020-09-11 12:05:00,283.13,283.23,282.25,282.26,1300.0,283.13,283.23,282.25,282.26,1300.0
2020-09-11 12:10:00,282.03,282.08,281.15,281.15,1710.0,282.03,282.08,281.15,281.15,1710.0
2020-09-11 12:15:00,280.95,281.27,280.95,281.27,402.0,280.95,281.27,280.95,281.27,402.0
2020-09-11 12:20:00,281.74,282.28,281.39,281.42,1400.0,281.74,282.28,281.39,281.42,1400.0
2020-09-11 12:25:00,281.45,281.46,280.69,281.0,1135.0,281.45,281.46,280.69,281.0,1135.0
2020-09-11 12:30:00,280.81,280.89,279.67,279.67,6464.0,280.81,280.89,279.67,279.67,6464.0
2020-09-11 12:35:00,280.07,280.13,279.59,279.76,1036.0,280.07,280.13,279.59,279.76,1036.0
2020-09-11 12:40:00,279.06,279.06,278.24,278.46,1403.0,279.06,279.06,278.24,278.46,1403.0
2020-09-11 12:45:00,278.45,278.61,278.14,278.35,800.0,278.45,278.61,278.14,278.35,800.0
2020-09-11 12:50:00,278.46,278.46,278.46,278.46,100.0,278.46,278.46,278.46,278.46,100.0
2020-09-11 12:55:00,278.28,278.28,277.47,277.63,1700.0,278.28,278.28,277.47,277.63,1700.0
2020-09-11 13:00:00,277.38,277.64,276.77,276.78,3153.0,277.38,277.64,276.77,276.78,3153.0
2020-09-11 13:05:00,276.36,276.58,274.84,275.66,9158.0,276.36,276.58,274.84,275.66,9158.0
2020-09-11 13:10:00,275.79,276.13,275.0,275.49,1200.0,275.79,276.13,275.0,275.49,1200.0
2020-09-11 13:15:00,276.1,276.11,274.75,275.66,2547.0,276.1,276.11,274.75,275.66,2547.0
2020-09-11 13:20:00,275.41,275.73,275.4,275.43,600.0,275.41,275.73,275.4,275.43,600.0
2020-09-11 13:25:00,275.29,275.49,274.8,274.99,1300.0,275.29,275.49,274.8,274.99,1300.0
2020-09-11 13:30:00,274.81,274.81,274.04,274.12,1100.0,274.81,274.81,274.04,274.12,1100.0
2020-09-11 13:35:00,274.36,275.5,274.36,275.16,1940.0,274.36,275.5,274.36,275.16,1940.0
2020-09-11 13:40:00,275.4,276.2,275.4,275.83,1720.0,275.4,276.2,275.4,275.83,1720.0
2020-09-11 13:45:00,275.9,276.84,275.78,276.17,1828.0,275.9,276.84,275.78,276.17,1828.0
2020-09-11 13:50:00,276.03,276.4,275.85,275.96,1373.0,276.03,276.4,275.85,275.96,1373.0
2020-09-11 13:55:00,276.0,276.37,274.55,274.56,1460.0,276.0,276.37,274.55,274.56,1460.0
2020-09-11 14:00:00,274.55,275.22,274.29,275.22,3000.0,274.55,275.22,274.29,275.22,3000.0
2020-09-11 14:05:00,274.92,276.16,274.91,275.73,4255.0,274.92,276.16,274.91,275.73,4255.0
2020-09-11 14:10:00,275.76,276.42,275.45,276.42,300.0,275.76,276.42,275.45,276.42,300.0
2020-09-11 14:15:00,276.4,277.2,276.4,276.5,2309.0,276.4,277.2,276.4,276.5,2309.0
2020-09-11 14:20:00,276.38,277.36,275.66,277.35,2000.0,276.38,277.36,275.66,277.35,2000.0
2020-09-11 14:25:00,277.3,277.36,276.72,277.14,2800.0,277.3,277.36,276.72,277.14,2800.0
2020-09-11 14:30:00,277.13,278.4,277.13,278.14,3192.0,277.13,278.4,277.13,278.14,3192.0
2020-09-11 14:35:00,278.23,279.43,277.88,279.43,4005.0,278.23,279.43,277.88,279.43,4005.0
2020-09-11 14:40:00,279.23,279.54,279.07,279.54,1000.0,279.23,279.54,279.07,279.54,1000.0
2020-09-11 14:45:00,279.51,279.51,279.21,279.22,600.0,279.51,279.51,279.21,279.22,600.0
2020-09-11 14:50:00,279.01,279.7,279.01,279.56,2274.0,279.01,279.7,279.01,279.56,2274.0
2020-09-11 14:55:00,279.29,279.29,278.55,278.56,800.0,279.29,279.29,278.55,278.56,800.0
2020-09-11 15:00:00,278.04,278.22,277.32,277.95,2000.0,278.04,278.22,277.32,277.95,2000.0
2020-09-11 15:05:00,277.58,277.98,277.06,277.12,5600.0,277.58,277.98,277.06,277.12,5600.0
2020-09-11 15:10:00,277.3,278.01,277.09,278.01,1400.0,277.3,278.01,277.09,278.01,1400.0
2020-09-11 15:15:00,278.62,279.02,278.35,279.02,1500.0,278.62,279.02,278.35,279.02,1500.0
2020-09-11 15:20:00,278.92,279.89,278.92,279.89,2152.0,278.92,279.89,278.92,279.89,2152.0
2020-09-11 15:25:00,279.51,280.31,279.51,280.31,300.0,279.51,280.31,279.51,280.31,300.0
2020-09-11 15:30:00,280.35,280.64,279.74,279.75,1799.0,280.35,280.64,279.74,279.75,1799.0
2020-09-11 15:35:00,279.57,279.57,278.58,278.88,3301.0,279.57,279.57,278.58,278.88,3301.0
2020-09-11 15:40:00,278.99,279.47,278.99,279.31,2200.0,278.99,279.47,278.99,279.31,2200.0
2020-09-11 15:45:00,279.17,279.57,278.67,279.38,4600.0,279.17,279.57,278.67,279.38,4600.0
2020-09-11 15:50:00,279.17,279.42,278.81,278.84,5109.0,279.17,279.42,278.81,278.84,5109.0
2020-09-11 15:55:00,278.94,279.94,278.91,279.51,11062.0,278.94,279.94,278.91,279.51,11062.0
2020-09-14 09:30:00,279.75,282.45,279.22,279.44,10252.0,279.75,282.45,279.22,279.44,10252.0
2020-09-14 09:35:00,279.39,279.39,274.08,275.73,7432.0,279.39,279.39,274.08,275.73,7432.0
2020-09-14 09:40:00,277.95,279.18,277.95,278.86,1400.0,277.95,279.18,277.95,278.86,1400.0
2020-09-14 09:45:00,278.77,280.6,278.76,279.72,2024.0,278.77,280.6,278.76,279.72,2024.0
2020-09-14 09:50:00,279.18,281.13,278.94,280.03,2103.0,279.18,281.13,278.94,280.03,2103.0
2020-09-14 09:55:00,279.93,280.37,279.45,279.86,2000.0,279.93,280.37,279.45,279.86,2000.0
2020-09-14 10:00:00,279.96,280.57,278.64,279.27,9900.0,279.96,280.57,278.64,279.27,9900.0
2020-09-14 10:05:00,279.6,279.6,278.55,278.61,2900.0,279.6,279.6,278.55,278.61,2900.0
2020-09-14 10:10:00,278.86,280.63,278.86,280.55,4346.0,278.86,280.63,278.86,280.55,4346.0
2020-09-14 10:15:00,280.34,280.57,279.6,280.56,3600.0,280.34,280.57,279.6,280.56,3600.0
2020-09-14 10:20:00,280.28,280.71,279.67,279.68,2203.0,280.28,280.71,279.67,279.68,2203.0
2020-09-14 10:25:00,279.67,281.37,279.48,281.31,2431.0,279.67,281.37,279.48,281.31,2431.0
2020-09-14 10:30:00,281.19,281.19,279.66,279.95,3542.0,281.19,281.19,279.66,279.95,3542.0
2020-09-14 10:35:00,280.26,280.43,279.79,280.19,1614.0,280.26,280.43,279.79,280.19,1614.0
2020-09-14 10:40:00,279.98,279.98,278.54,279.35,2558.0,279.98,279.98,278.54,279.35,2558.0
2020-09-14 10:45:00,278.63,278.63,277.6,278.03,1804.0,278.63,278.63,277.6,278.03,1804.0
2020-09-14 10:50:00,277.7,278.69,277.7,278.46,4958.0,277.7,278.69,277.7,278.46,4958.0
2020-09-14 10:55:00,278.69,280.15,278.4,280.15,2800.0,278.69,280.15,278.4,280.15,2800.0
2020-09-14 11:00:00,279.91,280.57,279.89,280.57,1822.0,279.91,280.57,279.89,280.57,1822.0
2020-09-14 11:05:00,280.52,281.77,280.52,281.33,1900.0,280.52,281.77,280.52,281.33,1900.0
2020-09-14 11:10:00,280.54,280.55,280.2,280.38,1300.0,280.54,280.55,280.2,280.38,1300.0
2020-09-14 11:15:00,281.34,282.26,281.34,282.0,900.0,281.34,282.26,281.34,282.0,900.0
2020-09-14 11:20:00,282.03,282.25,281.83,282.22,2100.0,282.03,282.25,281.83,282.22,2100.0
2020-09-14 11:25:00,282.17,282.17,281.47,281.95,1400.0,282.17,282.17,281.47,281.95,1400.0
2020-09-14 11:30:00,282.23,282.23,281.03,281.03,900.0,282.23,282.23,281.03,281.03,900.0
2020-09-14 11:35:00,281.34,281.37,280.74,280.99,600.0,281.34,281.37,280.74,280.99,600.0
2020-09-14 11:40:00,280.84,281.25,280.79,280.83,775.0,280.84,281.25,280.79,280.83,775.0
2020-09-14 11:45:00,280.9,281.19,280.76,281.16,1725.0,280.9,281.19,280.76,281.16,1725.0
2020-09-14 11:50:00,281.06,281.06,281.06,281.06,100.0,281.06,281.06,281.06,281.06,100.0
2020-09-14 11:55:00,281.47,281.5,281.47,281.49,400.0,281.47,281.5,281.47,281.49,400.0
2020-09-14 12:00:00,281.91,282.58,281.61,282.58,2200.0,281.91,282.58,281.61,282.58,2200.0
2020-09-14 12:05:00,282.16,282.16,281.95,282.07,1100.0,282.16,282.16,281.95,282.07,1100.0
2020-09-14 12:10:00,282.25,282.25,281.91,281.91,300.0,282.25,282.25,281.91,281.91,300.0
2020-09-14 12:15:00,281.29,281.31,280.63,280.63,1700.0,281.29,281.31,280.63,280.63,1700.0
2020-09-14 12:20:00,280.66,280.68,279.65,279.81,1500.0,280.66,280.68,279.65,279.81,1500.0
2020-09-14 12:25:00,280.0,281.13,280.0,280.22,2337.0,280.0,281.13,280.0,280.22,2337.0
2020-09-14 12:30:00,280.36,280.36,279.82,279.82,800.0,280.36,280.36,279.82,279.82,800.0
2020-09-14 12:35:00,279.51,279.86,279.18,279.18,1301.0,279.51,279.86,279.18,279.18,1301.0
2020-09-14 12:40:00,279.0,279.09,279.0,279.09,200.0,279.0,279.09,279.0,279.09,200.0
2020-09-14 12:45:00,279.63,279.63,279.43,279.43,600.0,279.63,279.63,279.43,279.43,600.0
2020-09-14 12:50:00,279.53,279.86,278.95,278.95,1000.0,279.53,279.86,278.95,278.95,1000.0
2020-09-14 12:55:00,279.14,279.54,279.13,279.48,1500.0,279.14,279.54,279.13,279.48,1500.0
2020-09-14 13:00:00,279.73,280.34,279.73,280.19,1800.0,279.73,280.34,279.73,280.19,1800.0
2020-09-14 13:05:00,280.16,280.59,279.59,279.59,2507.0,280.16,280.59,279.59,279.59,2507.0
2020-09-14 13:10:00,279.59,279.66,278.99,279.19,1100.0,279.59,279.66,278.99,279.19,1100.0
2020-09-14 13:15:00,279.05,279.05,277.92,277.92,1500.0,279.05,279.05,277.92,277.92,1500.0
2020-09-14 13:20:00,278.17,278.32,277.24,277.67,2200.0,278.17,278.32,277.24,277.67,2200.0
2020-09-14 13:25:00,277.66,278.3,277.33,278.3,948.0,277.66,278.3,277.33,278.3,948.0
2020-09-14 13:30:00,278.17,278.17,276.92,277.24,1795.0,278.17,278.17,276.92,277.24,1795.0
2020-09-14 13:35:00,277.21,278.02,277.21,277.69,800.0,277.21,278.02,277.21,277.69,800.0
2020-09-14 13:40:00,277.88,278.56,277.68,278.31,1300.0,277.88,278.56,277.68,278.31,1300.0
2020-09-14 13:45:00,278.16,278.37,278.08,278.37,400.0,278.16,278.37,278.08,278.37,400.0
2020-09-14 13:50:00,278.93,279.16,278.77,279.14,700.0,278.93,279.16,278.77,279.14,700.0
2020-09-14 13:55:00,278.82,279.16,278.82,279.02,959.0,278.82,279.16,278.82,279.02,959.0
2020-09-14 14:00:00,278.34,278.58,277.9,278.52,1500.0,278.34,278.58,277.9,278.52,1500.0
2020-09-14 14:05:00,279.07,279.41,279.07,279.41,400.0,279.07,279.41,279.07,279.41,400.0
2020-09-14 14:10:00,279.63,279.63,279.22,279.42,500.0,279.63,279.63,279.22,279.42,500.0
2020-09-14 14:15:00,279.4,279.41,279.01,279.24,700.0,279.4,279.41,279.01,279.24,700.0
2020-09-14 14:20:00,279.4,279.69,279.4,279.56,700.0,279.4,279.69,279.4,279.56,700.0
2020-09-14 14:25:00,279.4,279.4,278.67,278.8,1209.0,279.4,279.4,278.67,278.8,1209.0
2020-09-14 14:30:00,278.63,279.52,278.53,279.52,1200.0,278.63,279.52,278.53,279.52,1200.0
2020-09-14 14:35:00,279.15,279.15,278.79,279.14,746.0,279.15,279.15,278.79,279.14,746.0
2020-09-14 14:40:00,279.38,279.41,278.89,278.97,800.0,279.38,279.41,278.89,278.97,800.0
2020-09-14 14:45:00,279.11,279.5,279.11,279.24,1051.0,279.11,279.5,279.11,279.24,1051.0
2020-09-14 14:50:00,279.19,279.74,279.18,279.18,1314.0,279.19,279.74,279.18,279.18,1314.0
2020-09-14 14:55:00,278.54,278.88,278.21,278.66,2200.0,278.54,278.88,278.21,278.66,2200.0
2020-09-14 15:00:00,278.67,279.09,278.66,278.75,1710.0,278.67,279.09,278.66,278.75,1710.0
2020-09-14 15:05:00,278.87,279.15,278.59,278.59,1600.0,278.87,279.15,278.59,278.59,1600.0
2020-09-14 15:10:00,279.0,279.0,278.7,278.93,1383.0,279.0,279.0,278.7,278.93,1383.0
2020-09-14 15:15:00,279.04,279.17,278.72,279.17,800.0,279.04,279.17,278.72,279.17,800.0
2020-09-14 15:20:00,279.25,279.29,278.32,278.65,1709.0,279.25,279.29,278.32,278.65,1709.0
2020-09-14 15:25:00,278.73,279.82,278.73,279.71,1300.0,278.73,279.82,278.73,279.71,1300.0
2020-09-14 15:30:00,279.87,279.88,279.49,279.52,1509.0,279.87,279.88,279.49,279.52,1509.0
2020-09-14 15:35:00,279.7,280.77,279.47,280.77,3200.0,279.7,280.77,279.47,280.77,3200.0
2020-09-14 15:40:00,281.06,281.59,280.91,281.34,2600.0,281.06,281.59,280.91,281.34,2600.0
2020-09-14 15:45:00,281.34,281.51,280.93,281.39,4242.0,281.34,281.51,280.93,281.39,4242.0
2020-09-14 15:50:00,281.05,281.18,280.63,280.93,7558.0,281.05,281.18,280.63,280.93,7558.0
2020-09-14 15:55:00,280.96,281.23,280.4,280.4,15267.0,280.96,281.23,280.4,280.4,15267.0
2020-09-15 09:30:00,281.49,284.08,281.49,284.0,12358.0,281.49,284.08,281.49,284.0,12358.0
2020-09-15 09:35:00,284.15,286.47,283.98,286.28,2804.0,284.15,286.47,283.98,286.28,2804.0
2020-09-15 09:40:00,287.09,288.13,286.22,286.23,2127.0,287.09,288.13,286.22,286.23,2127.0
2020-09-15 09:45:00,285.84,286.67,285.47,286.67,1200.0,285.84,286.67,285.47,286.67,1200.0
2020-09-15 09:50:00,286.43,287.12,286.42,286.51,1230.0,286.43,287.12,286.42,286.51,1230.0
2020-09-15 09:55:00,286.51,286.63,285.21,285.76,1322.0,286.51,286.63,285.21,285.76,1322.0
2020-09-15 10:00:00,284.63,285.23,282.28,282.28,3788.0,284.63,285.23,282.28,282.28,3788.0
2020-09-15 10:05:00,281.6,282.04,281.06,281.47,1803.0,281.6,282.04,281.06,281.47,1803.0
2020-09-15 10:10:00,281.91,282.7,279.73,280.04,2196.0,281.91,282.7,279.73,280.04,2196.0
2020-09-15 10:15:00,279.85,279.88,278.12,278.35,4164.0,279.85,279.88,278.12,278.35,4164.0
2020-09-15 10:20:00,278.02,278.64,277.67,277.72,2673.0,278.02,278.64,277.67,277.72,2673.0
2020-09-15 10:25:00,277.78,279.0,277.72,278.57,2037.0,277.78,279.0,277.72,278.57,2037.0
2020-09-15 10:30:00,279.43,280.21,279.42,280.21,1867.0,279.43,280.21,279.42,280.21,1867.0
2020-09-15 10:35:00,280.34,280.67,279.06,279.06,1302.0,280.34,280.67,279.06,279.06,1302.0
2020-09-15 10:40:00,278.46,278.46,277.06,277.06,600.0,278.46,278.46,277.06,277.06,600.0
2020-09-15 10:45:00,277.52,278.26,277.52,277.68,600.0,277.52,278.26,277.52,277.68,600.0
2020-09-15 10:50:00,277.84,278.11,277.59,278.11,600.0,277.84,278.11,277.59,278.11,600.0
2020-09-15 10:55:00,279.6,279.6,279.22,279.22,283.0,279.6,279.6,279.22,279.22,283.0
2020-09-15 11:00:00,280.1,280.1,279.78,280.0,300.0,280.1,280.1,279.78,280.0,300.0
2020-09-15 11:05:00,280.56,280.75,280.54,280.54,1300.0,280.56,280.75,280.54,280.54,1300.0
2020-09-15 11:10:00,280.47,280.68,280.21,280.4,1913.0,280.47,280.68,280.21,280.4,1913.0
2020-09-15 11:15:00,280.06,280.3,279.68,280.3,877.0,280.06,280.3,279.68,280.3,877.0
2020-09-15 11:20:00,280.09,280.09,279.94,280.07,690.0,280.09,280.09,279.94,280.07,690.0
2020-09-15 11:25:00,279.92,280.26,279.51,280.26,700.0,279.92,280.26,279.51,280.26,700.0
2020-09-15 11:30:00,280.37,281.21,280.36,281.21,529.0,280.37,281.21,280.36,281.21,529.0
2020-09-15 11:35:00,281.22,281.22,280.21,280.75,1399.0,281.22,281.22,280.21,280.75,1399.0
2020-09-15 11:40:00,280.54,280.54,280.54,280.54,100.0,280.54,280.54,280.54,280.54,100.0
2020-09-15 11:45:00,280.17,280.17,279.83,280.09,600.0,280.17,280.17,279.83,280.09,600.0
2020-09-15 11:50:00,279.65,279.65,278.65,278.65,1303.0,279.65,279.65,278.65,278.65,1303.0
2020-09-15 11:55:00,279.31,279.88,279.26,279.74,1210.0,279.31,279.88,279.26,279.74,1210.0
2020-09-15 12:00:00,279.49,280.35,279.43,280.35,1310.0,279.49,280.35,279.43,280.35,1310.0
2020-09-15 12:05:00,280.62,280.63,279.77,280.17,2461.0,280.62,280.63,279.77,280.17,2461.0
2020-09-15 12:10:00,280.26,280.34,280.26,280.29,500.0,280.26,280.34,280.26,280.29,500.0
2020-09-15 12:15:00,280.45,280.45,280.05,280.21,1004.0,280.45,280.45,280.05,280.21,1004.0
2020-09-15 12:20:00,280.31,280.31,280.01,280.23,901.0,280.31,280.31,280.01,280.23,901.0
2020-09-15 12:25:00,280.31,280.47,280.29,280.32,590.0,280.31,280.47,280.29,280.32,590.0
2020-09-15 12:30:00,280.32,280.48,280.09,280.1,1219.0,280.32,280.48,280.09,280.1,1219.0
2020-09-15 12:35:00,280.01,280.01,279.77,279.87,1100.0,280.01,280.01,279.77,279.87,1100.0
2020-09-15 12:40:00,279.97,279.97,279.97,279.97,100.0,279.97,279.97,279.97,279.97,100.0
2020-09-15 12:45:00,280.15,280.3,279.97,279.98,1300.0,280.15,280.3,279.97,279.98,1300.0
2020-09-15 12:50:00,279.91,280.47,279.91,280.47,1140.0,279.91,280.47,279.91,280.47,1140.0
2020-09-15 12:55:00,280.51,280.59,279.67,279.83,2531.0,280.51,280.59,279.67,279.83,2531.0
2020-09-15 13:00:00,279.74,279.87,279.24,279.47,1300.0,279.74,279.87,279.24,279.47,1300.0
2020-09-15 13:05:00,279.38,279.71,279.38,279.71,550.0,279.38,279.71,279.38,279.71,550.0
2020-09-15 13:10:00,279.68,279.93,279.65,279.65,952.0,279.68,279.93,279.65,279.65,952.0
2020-09-15 13:15:00,279.82,280.26,279.74,280.16,1918.0,279.82,280.26,279.74,280.16,1918.0
2020-09-15 13:20:00,280.19,280.19,279.85,280.17,2110.0,280.19,280.19,279.85,280.17,2110.0
2020-09-15 13:25:00,280.13,280.2,279.94,279.94,500.0,280.13,280.2,279.94,279.94,500.0
2020-09-15 13:30:00,280.07,280.12,279.91,280.12,505.0,280.07,280.12,279.91,280.12,505.0
2020-09-15 13:35:00,280.3,280.81,280.24,280.52,800.0,280.3,280.81,280.24,280.52,800.0
2020-09-15 13:40:00,280.52,280.59,280.03,280.04,2207.0,280.52,280.59,280.03,280.04,2207.0
2020-09-15 13:45:00,279.96,280.02,279.82,279.97,800.0,279.96,280.02,279.82,279.97,800.0
2020-09-15 13:50:00,279.9,280.59,279.66,280.59,3488.0,279.9,280.59,279.66,280.59,3488.0
2020-09-15 13:55:00,280.43,280.43,280.01,280.01,700.0,280.43,280.43,280.01,280.01,700.0
2020-09-15 14:00:00,280.31,280.47,279.83,279.84,1209.0,280.31,280.47,279.83,279.84,1209.0
2020-09-15 14:05:00,279.99,280.19,279.49,279.78,2310.0,279.99,280.19,279.49,279.78,2310.0
2020-09-15 14:10:00,279.94,280.38,279.94,280.34,1522.0,279.94,280.38,279.94,280.34,1522.0
2020-09-15 14:15:00,280.31,280.98,280.31,280.98,2578.0,280.31,280.98,280.31,280.98,2578.0
2020-09-15 14:20:00,281.23,281.63,281.07,281.63,639.0,281.23,281.63,281.07,281.63,639.0
2020-09-15 14:25:00,281.37,281.59,281.21,281.59,2343.0,281.37,281.59,281.21,281.59,2343.0
2020-09-15 14:30:00,281.52,281.52,281.26,281.35,1100.0,281.52,281.52,281.26,281.35,1100.0
2020-09-15 14:35:00,281.34,281.66,281.28,281.4,1550.0,281.34,281.66,281.28,281.4,1550.0
2020-09-15 14:40:00,281.42,282.04,281.42,281.95,1320.0,281.42,282.04,281.42,281.95,1320.0
2020-09-15 14:45:00,282.17,282.17,281.7,281.9,1100.0,282.17,282.17,281.7,281.9,1100.0
2020-09-15 14:50:00,282.21,282.24,281.8,282.24,530.0,282.21,282.24,281.8,282.24,530.0
2020-09-15 14:55:00,282.31,282.36,282.08,282.23,1100.0,282.31,282.36,282.08,282.23,1100.0
2020-09-15 15:00:00,282.23,282.23,281.83,281.85,1668.0,282.23,282.23,281.83,281.85,1668.0
2020-09-15 15:05:00,281.71,281.71,280.78,280.99,1600.0,281.71,281.71,280.78,280.99,1600.0
2020-09-15 15:10:00,281.3,281.33,281.18,281.33,400.0,281.3,281.33,281.18,281.33,400.0
2020-09-15 15:15:00,281.2,281.34,280.68,280.94,2711.0,281.2,281.34,280.68,280.94,2711.0
2020-09-15 15:20:00,280.93,280.93,280.57,280.68,2295.0,280.93,280.93,280.57,280.68,2295.0
2020-09-15 15:25:00,280.8,283.29,280.75,283.29,4519.0,280.8,283.29,280.75,283.29,4519.0
2020-09-15 15:30:00,282.96,282.96,281.03,281.16,5055.0,282.96,282.96,281.03,281.16,5055.0
2020-09-15 15:35:00,281.19,281.38,280.81,281.24,4411.0,281.19,281.38,280.81,281.24,4411.0
2020-09-15 15:40:00,281.16,281.52,281.04,281.13,2742.0,281.16,281.52,281.04,281.13,2742.0
2020-09-15 15:45:00,281.25,281.89,280.95,281.89,3966.0,281.25,281.89,280.95,281.89,3966.0
2020-09-15 15:50:00,281.74,282.46,281.28,282.4,11972.0,281.74,282.46,281.28,282.4,11972.0
2020-09-15 15:55:00,282.28,282.71,281.81,282.58,18890.0,282.28,282.71,281.81,282.58,18890.0
2020-09-16 09:30:00,284.44,286.57,284.44,285.88,6381.0,284.44,286.57,284.44,285.88,6381.0
2020-09-16 09:35:00,286.05,288.0,285.63,287.39,2742.0,286.05,288.0,285.63,287.39,2742.0
2020-09-16 09:40:00,287.99,287.99,285.24,285.24,1164.0,287.99,287.99,285.24,285.24,1164.0
2020-09-16 09:45:00,285.23,285.23,282.74,282.75,1636.0,285.23,285.23,282.74,282.75,1636.0
2020-09-16 09:50:00,282.92,283.84,282.29,282.3,2345.0,282.92,283.84,282.29,282.3,2345.0
2020-09-16 09:55:00,282.72,283.12,281.96,282.57,1250.0,282.72,283.12,281.96,282.57,1250.0
2020-09-16 10:00:00,283.0,283.0,282.14,282.15,1174.0,283.0,283.0,282.14,282.15,1174.0
2020-09-16 10:05:00,282.04,283.07,281.64,283.06,1785.0,282.04,283.07,281.64,283.06,1785.0
2020-09-16 10:10:00,282.84,283.67,281.84,281.85,8654.0,282.84,283.67,281.84,281.85,8654.0
2020-09-16 10:15:00,281.51,281.51,280.92,280.92,913.0,281.51,281.51,280.92,280.92,913.0
2020-09-16 10:20:00,281.0,282.13,280.99,282.13,800.0,281.0,282.13,280.99,282.13,800.0
2020-09-16 10:25:00,281.16,281.55,280.86,281.55,1000.0,281.16,281.55,280.86,281.55,1000.0
2020-09-16 10:30:00,281.66,281.86,280.75,280.79,4572.0,281.66,281.86,280.75,280.79,4572.0
2020-09-16 10:35:00,280.53,280.53,279.58,279.89,1300.0,280.53,280.53,279.58,279.89,1300.0
2020-09-16 10:40:00,279.81,279.81,278.68,278.87,307.0,279.81,279.81,278.68,278.87,307.0
2020-09-16 10:45:00,278.88,278.9,277.47,278.87,4025.0,278.88,278.9,277.47,278.87,4025.0
2020-09-16 10:50:00,278.9,278.9,278.4,278.4,3450.0,278.9,278.9,278.4,278.4,3450.0
2020-09-16 10:55:00,278.87,279.26,278.74,278.74,2800.0,278.87,279.26,278.74,278.74,2800.0
2020-09-16 11:00:00,278.4,279.31,278.37,278.74,1600.0,278.4,279.31,278.37,278.74,1600.0
2020-09-16 11:05:00,278.7,278.74,278.0,278.0,3800.0,278.7,278.74,278.0,278.0,3800.0
2020-09-16 11:10:00,277.49,278.24,276.85,277.72,3042.0,277.49,278.24,276.85,277.72,3042.0
2020-09-16 11:15:00,278.46,279.92,278.46,279.83,806.0,278.46,279.92,278.46,279.83,806.0
2020-09-16 11:20:00,280.48,281.14,280.48,280.66,1417.0,280.48,281.14,280.48,280.66,1417.0
2020-09-16 11:25:00,280.47,280.55,280.11,280.54,900.0,280.47,280.55,280.11,280.54,900.0
2020-09-16 11:30:00,280.24,281.16,279.96,281.16,2100.0,280.24,281.16,279.96,281.16,2100.0
2020-09-16 11:35:00,281.23,281.55,281.21,281.21,1666.0,281.23,281.55,281.21,281.21,1666.0
2020-09-16 11:40:00,280.9,281.08,280.41,280.42,665.0,280.9,281.08,280.41,280.42,665.0
2020-09-16 11:45:00,280.77,280.77,280.45,280.55,300.0,280.77,280.77,280.45,280.55,300.0
2020-09-16 11:50:00,280.73,281.08,280.72,281.08,450.0,280.73,281.08,280.72,281.08,450.0
2020-09-16 11:55:00,281.08,281.08,280.73,280.74,849.0,281.08,281.08,280.73,280.74,849.0
2020-09-16 12:00:00,280.93,281.87,280.92,281.86,400.0,280.93,281.87,280.92,281.86,400.0
2020-09-16 12:05:00,281.98,282.59,281.98,282.59,494.0,281.98,282.59,281.98,282.59,494.0
2020-09-16 12:10:00,282.43,282.65,281.48,281.65,900.0,282.43,282.65,281.48,281.65,900.0
2020-09-16 12:15:00,281.65,281.65,281.65,281.65,0.0,281.65,281.65,281.65,281.65,0.0
2020-09-16 12:20:00,281.7,281.79,281.53,281.72,1050.0,281.7,281.79,281.53,281.72,1050.0
2020-09-16 12:25:00,281.48,281.7,281.3,281.7,800.0,281.48,281.7,281.3,281.7,800.0
2020-09-16 12:30:00,281.82,281.83,281.35,281.59,400.0,281.82,281.83,281.35,281.59,400.0
2020-09-16 12:35:00,281.59,281.59,281.17,281.55,300.0,281.59,281.59,281.17,281.55,300.0
2020-09-16 12:40:00,281.29,281.36,281.19,281.19,1220.0,281.29,281.36,281.19,281.19,1220.0
2020-09-16 12:45:00,281.55,281.55,281.19,281.19,960.0,281.55,281.55,281.19,281.19,960.0
2020-09-16 12:50:00,281.03,281.44,280.77,281.44,508.0,281.03,281.44,280.77,281.44,508.0
2020-09-16 12:55:00,281.3,282.09,281.3,281.75,1628.0,281.3,282.09,281.3,281.75,1628.0
2020-09-16 13:00:00,281.67,282.37,281.6,282.37,600.0,281.67,282.37,281.6,282.37,600.0
2020-09-16 13:05:00,282.04,282.1,281.88,281.92,1101.0,282.04,282.1,281.88,281.92,1101.0
2020-09-16 13:10:00,281.5,281.88,281.27,281.88,505.0,281.5,281.88,281.27,281.88,505.0
2020-09-16 13:15:00,281.46,281.7,281.39,281.7,400.0,281.46,281.7,281.39,281.7,400.0
2020-09-16 13:20:00,281.27,281.46,281.27,281.46,200.0,281.27,281.46,281.27,281.46,200.0
2020-09-16 13:25:00,281.19,281.28,281.12,281.12,752.0,281.19,281.28,281.12,281.12,752.0
2020-09-16 13:30:00,281.11,281.11,280.29,280.32,887.0,281.11,281.11,280.29,280.32,887.0
2020-09-16 13:35:00,280.37,280.52,280.34,280.37,944.0,280.37,280.52,280.34,280.37,944.0
2020-09-16 13:40:00,280.62,280.66,280.2,280.56,1680.0,280.62,280.66,280.2,280.56,1680.0
2020-09-16 13:45:00,280.95,280.95,280.27,280.28,600.0,280.95,280.95,280.27,280.28,600.0
2020-09-16 13:50:00,280.22,280.54,280.22,280.48,500.0,280.22,280.54,280.22,280.48,500.0
2020-09-16 13:55:00,280.35,280.55,280.11,280.55,300.0,280.35,280.55,280.11,280.55,300.0
2020-09-16 14:00:00,281.0,281.41,280.87,280.87,1200.0,281.0,281.41,280.87,280.87,1200.0
2020-09-16 14:05:00,280.81,281.37,280.49,281.37,600.0,280.81,281.37,280.49,281.37,600.0
2020-09-16 14:10:00,281.93,282.94,281.93,282.94,700.0,281.93,282.94,281.93,282.94,700.0
2020-09-16 14:15:00,282.96,283.26,282.78,282.78,1200.0,282.96,283.26,282.78,282.78,1200.0
2020-09-16 14:20:00,282.59,282.64,281.77,281.77,2000.0,282.59,282.64,281.77,281.77,2000.0
2020-09-16 14:25:00,281.83,281.83,281.34,281.53,1923.0,281.83,281.83,281.34,281.53,1923.0
2020-09-16 14:30:00,281.87,282.16,280.99,281.21,1200.0,281.87,282.16,280.99,281.21,1200.0
2020-09-16 14:35:00,281.23,282.54,281.23,282.54,1828.0,281.23,282.54,281.23,282.54,1828.0
2020-09-16 14:40:00,282.24,282.42,281.87,281.87,1200.0,282.24,282.42,281.87,281.87,1200.0
2020-09-16 14:45:00,281.68,281.68,280.6,280.78,1699.0,281.68,281.68,280.6,280.78,1699.0
2020-09-16 14:50:00,280.61,280.61,279.63,279.79,1300.0,280.61,280.61,279.63,279.79,1300.0
2020-09-16 14:55:00,279.85,279.85,279.2,279.82,3709.0,279.85,279.85,279.2,279.82,3709.0
2020-09-16 15:00:00,279.55,280.2,279.55,279.91,912.0,279.55,280.2,279.55,279.91,912.0
2020-09-16 15:05:00,279.63,280.32,279.32,279.63,1500.0,279.63,280.32,279.32,279.63,1500.0
2020-09-16 15:10:00,278.52,278.96,278.44,278.96,1800.0,278.52,278.96,278.44,278.96,1800.0
2020-09-16 15:15:00,278.73,279.06,278.4,279.06,1313.0,278.73,279.06,278.4,279.06,1313.0
2020-09-16 15:20:00,278.97,278.98,278.02,278.02,2400.0,278.97,278.98,278.02,278.02,2400.0
2020-09-16 15:25:00,277.91,278.18,277.44,277.91,2000.0,277.91,278.18,277.44,277.91,2000.0
2020-09-16 15:30:00,277.48,277.78,276.9,277.78,1893.0,277.48,277.78,276.9,277.78,1893.0
2020-09-16 15:35:00,278.08,278.14,276.95,277.09,2021.0,278.08,278.14,276.95,277.09,2021.0
2020-09-16 15:40:00,276.81,277.52,276.58,277.33,3110.0,276.81,277.52,276.58,277.33,3110.0
2020-09-16 15:45:00,277.38,278.39,277.37,277.5,3475.0,277.38,278.39,277.37,277.5,3475.0
2020-09-16 15:50:00,276.92,277.73,276.59,277.43,7837.0,276.92,277.73,276.59,277.43,7837.0
2020-09-16 15:55:00,277.28,277.57,276.79,277.16,11615.0,277.28,277.57,276.79,277.16,11615.0
2020-09-17 09:30:00,270.28,273.56,269.02,270.69,13981.0,270.28,273.56,269.02,270.69,13981.0
2020-09-17 09:35:00,269.82,269.9,268.36,269.06,1820.0,269.82,269.9,268.36,269.06,1820.0
2020-09-17 09:40:00,269.8,269.81,265.87,267.22,3750.0,269.8,269.81,265.87,267.22,3750.0
2020-09-17 09:45:00,266.49,267.92,265.42,265.47,1721.0,266.49,267.92,265.42,265.47,1721.0
2020-09-17 09:50:00,266.55,267.75,265.51,267.6,2961.0,266.55,267.75,265.51,267.6,2961.0
2020-09-17 09:55:00,268.39,269.55,267.51,269.16,14849.0,268.39,269.55,267.51,269.16,14849.0
2020-09-17 10:00:00,270.06,270.87,269.42,270.16,3413.0,270.06,270.87,269.42,270.16,3413.0
2020-09-17 10:05:00,269.54,271.55,269.34,271.18,2055.0,269.54,271.55,269.34,271.18,2055.0
2020-09-17 10:10:00,270.37,270.92,269.85,270.35,1330.0,270.37,270.92,269.85,270.35,1330.0
2020-09-17 10:15:00,269.91,270.14,269.33,269.57,4401.0,269.91,270.14,269.33,269.57,4401.0
2020-09-17 10:20:00,270.39,271.11,268.74,268.84,3165.0,270.39,271.11,268.74,268.84,3165.0
2020-09-17 10:25:00,268.32,269.07,267.96,268.69,3197.0,268.32,269.07,267.96,268.69,3197.0
2020-09-17 10:30:00,269.06,269.06,268.02,269.06,1567.0,269.06,269.06,268.02,269.06,1567.0
2020-09-17 10:35:00,268.56,269.14,268.41,269.13,1100.0,268.56,269.14,268.41,269.13,1100.0
2020-09-17 10:40:00,269.5,270.06,269.17,270.06,1104.0,269.5,270.06,269.17,270.06,1104.0
2020-09-17 10:45:00,270.68,270.71,269.98,270.22,1505.0,270.68,270.71,269.98,270.22,1505.0
2020-09-17 10:50:00,270.68,270.78,269.96,270.59,2186.0,270.68,270.78,269.96,270.59,2186.0
2020-09-17 10:55:00,270.05,270.05,269.32,269.32,600.0,270.05,270.05,269.32,269.32,600.0
2020-09-17 11:00:00,269.69,271.01,269.68,270.46,999.0,269.69,271.01,269.68,270.46,999.0
2020-09-17 11:05:00,270.56,271.35,270.55,271.35,1956.0,270.56,271.35,270.55,271.35,1956.0
2020-09-17 11:10:00,271.91,271.91,271.13,271.13,619.0,271.91,271.91,271.13,271.13,619.0
2020-09-17 11:15:00,271.2,271.2,270.17,270.17,700.0,271.2,271.2,270.17,270.17,700.0
2020-09-17 11:20:00,270.18,270.18,269.85,270.11,608.0,270.18,270.18,269.85,270.11,608.0
2020-09-17 11:25:00,269.88,270.2,269.76,269.76,750.0,269.88,270.2,269.76,269.76,750.0
2020-09-17 11:30:00,270.09,270.32,268.52,268.77,3600.0,270.09,270.32,268.52,268.77,3600.0
2020-09-17 11:35:00,268.8,269.47,268.66,269.19,1325.0,268.8,269.47,268.66,269.19,1325.0
2020-09-17 11:40:00,269.65,269.65,268.5,268.58,1500.0,269.65,269.65,268.5,268.58,1500.0
2020-09-17 11:45:00,268.57,268.58,267.67,267.95,666.0,268.57,268.58,267.67,267.95,666.0
2020-09-17 11:50:00,267.64,267.65,267.18,267.64,1495.0,267.64,267.65,267.18,267.64,1495.0
2020-09-17 11:55:00,268.03,268.03,266.86,267.27,2000.0,268.03,268.03,266.86,267.27,2000.0
2020-09-17 12:00:00,267.07,267.67,267.01,267.25,2201.0,267.07,267.67,267.01,267.25,2201.0
2020-09-17 12:05:00,266.31,266.31,266.31,266.31,100.0,266.31,266.31,266.31,266.31,100.0
2020-09-17 12:10:00,266.18,266.18,265.43,265.81,2000.0,266.18,266.18,265.43,265.81,2000.0
2020-09-17 12:15:00,266.03,266.4,265.59,265.98,2173.0,266.03,266.4,265.59,265.98,2173.0
2020-09-17 12:20:00,265.87,266.86,265.86,266.36,900.0,265.87,266.86,265.86,266.36,900.0
2020-09-17 12:25:00,266.44,266.75,265.41,265.41,7430.0,266.44,266.75,265.41,265.41,7430.0
2020-09-17 12:30:00,265.92,266.49,265.48,265.79,1600.0,265.92,266.49,265.48,265.79,1600.0
2020-09-17 12:35:00,266.09,266.28,265.5,266.26,2202.0,266.09,266.28,265.5,266.26,2202.0
2020-09-17 12:40:00,266.08,266.44,265.56,265.74,2000.0,266.08,266.44,265.56,265.74,2000.0
2020-09-17 12:45:00,265.51,265.52,264.06,264.42,5039.0,265.51,265.52,264.06,264.42,5039.0
2020-09-17 12:50:00,264.31,264.85,264.18,264.63,3500.0,264.31,264.85,264.18,264.63,3500.0
2020-09-17 12:55:00,264.94,265.42,264.9,265.36,2300.0,264.94,265.42,264.9,265.36,2300.0
2020-09-17 13:00:00,265.32,265.76,265.29,265.72,1500.0,265.32,265.76,265.29,265.72,1500.0
2020-09-17 13:05:00,265.93,266.1,265.72,266.05,3611.0,265.93,266.1,265.72,266.05,3611.0
2020-09-17 13:10:00,266.0,266.09,265.73,265.89,1839.0,266.0,266.09,265.73,265.89,1839.0
2020-09-17 13:15:00,265.93,265.93,264.82,264.9,3314.0,265.93,265.93,264.82,264.9,3314.0
2020-09-17 13:20:00,264.8,265.34,264.57,265.13,5718.0,264.8,265.34,264.57,265.13,5718.0
2020-09-17 13:25:00,265.24,266.74,265.24,266.74,5727.0,265.24,266.74,265.24,266.74,5727.0
2020-09-17 13:30:00,266.97,268.36,266.97,268.36,1103.0,266.97,268.36,266.97,268.36,1103.0
2020-09-17 13:35:00,268.37,268.82,268.02,268.81,1914.0,268.37,268.82,268.02,268.81,1914.0
2020-09-17 13:40:00,268.89,269.82,268.67,269.57,3547.0,268.89,269.82,268.67,269.57,3547.0
2020-09-17 13:45:00,269.7,269.89,269.25,269.41,1300.0,269.7,269.89,269.25,269.41,1300.0
2020-09-17 13:50:00,269.28,269.4,268.86,269.27,1795.0,269.28,269.4,268.86,269.27,1795.0
2020-09-17 13:55:00,269.02,269.02,268.23,268.59,1903.0,269.02,269.02,268.23,268.59,1903.0
2020-09-17 14:00:00,268.68,269.29,268.52,269.29,1100.0,268.68,269.29,268.52,269.29,1100.0
2020-09-17 14:05:00,269.44,269.57,269.37,269.37,804.0,269.44,269.57,269.37,269.37,804.0
2020-09-17 14:10:00,268.83,269.94,268.83,269.94,1500.0,268.83,269.94,268.83,269.94,1500.0
2020-09-17 14:15:00,270.14,270.14,269.48,269.48,2450.0,270.14,270.14,269.48,269.48,2450.0
2020-09-17 14:20:00,269.66,269.66,268.56,268.63,3350.0,269.66,269.66,268.56,268.63,3350.0
2020-09-17 14:25:00,268.57,268.69,267.88,267.88,2200.0,268.57,268.69,267.88,267.88,2200.0
2020-09-17 14:30:00,267.79,268.18,267.72,267.8,1736.0,267.79,268.18,267.72,267.8,1736.0
2020-09-17 14:35:00,267.94,267.94,267.56,267.59,1050.0,267.94,267.94,267.56,267.59,1050.0
2020-09-17 14:40:00,267.44,268.14,267.43,268.14,2200.0,267.44,268.14,267.43,268.14,2200.0
2020-09-17 14:45:00,267.94,268.04,267.81,267.96,1050.0,267.94,268.04,267.81,267.96,1050.0
2020-09-17 14:50:00,267.86,268.62,267.86,268.43,2900.0,267.86,268.62,267.86,268.43,2900.0
2020-09-17 14:55:00,268.28,268.69,268.08,268.18,2200.0,268.28,268.69,268.08,268.18,2200.0
2020-09-17 15:00:00,268.11,268.11,266.73,266.75,1650.0,268.11,268.11,266.73,266.75,1650.0
2020-09-17 15:05:00,266.63,267.56,266.62,267.56,2000.0,266.63,267.56,266.62,267.56,2000.0
2020-09-17 15:10:00,268.13,269.1,267.99,268.98,1904.0,268.13,269.1,267.99,268.98,1904.0
2020-09-17 15:15:00,268.64,268.89,268.54,268.71,1300.0,268.64,268.89,268.54,268.71,1300.0
2020-09-17 15:20:00,268.83,269.01,267.97,267.98,2100.0,268.83,269.01,267.97,267.98,2100.0
2020-09-17 15:25:00,267.95,267.95,266.18,266.91,6370.0,267.95,267.95,266.18,266.91,6370.0
2020-09-17 15:30:00,266.92,267.97,266.56,267.88,3340.0,266.92,267.97,266.56,267.88,3340.0
2020-09-17 15:35:00,267.78,268.54,267.69,268.54,3923.0,267.78,268.54,267.69,268.54,3923.0
2020-09-17 15:40:00,268.67,269.12,267.94,267.94,10842.0,268.67,269.12,267.94,267.94,10842.0
2020-09-17 15:45:00,268.25,268.42,267.97,268.28,7588.0,268.25,268.42,267.97,268.28,7588.0
2020-09-17 15:50:00,268.04,269.26,268.03,269.21,10113.0,268.04,269.26,268.03,269.21,10113.0
2020-09-17 15:55:00,269.3,270.24,269.28,270.11,20449.0,269.3,270.24,269.28,270.11,20449.0
2020-09-18 09:30:00,272.77,273.57,272.17,273.57,4854.0,272.77,273.57,272.17,273.57,4854.0
2020-09-18 09:35:00,273.29,275.28,273.28,275.28,1019.0,273.29,275.28,273.28,275.28,1019.0
2020-09-18 09:40:00,276.24,276.24,275.6,275.6,1200.0,276.24,276.24,275.6,275.6,1200.0
2020-09-18 09:45:00,275.97,275.99,274.29,274.29,1022.0,275.97,275.99,274.29,274.29,1022.0
2020-09-18 09:50:00,273.7,274.64,273.7,274.64,1300.0,273.7,274.64,273.7,274.64,1300.0
2020-09-18 09:55:00,274.36,274.36,273.26,273.41,1200.0,274.36,274.36,273.26,273.41,1200.0
2020-09-18 10:00:00,274.26,275.56,273.75,275.56,2596.0,274.26,275.56,273.75,275.56,2596.0
2020-09-18 10:05:00,275.76,275.76,274.97,274.98,800.0,275.76,275.76,274.97,274.98,800.0
2020-09-18 10:10:00,275.25,275.48,274.36,274.66,2614.0,275.25,275.48,274.36,274.66,2614.0
2020-09-18 10:15:00,274.85,275.67,274.75,274.75,2144.0,274.85,275.67,274.75,274.75,2144.0
2020-09-18 10:20:00,273.91,274.5,273.9,274.3,1405.0,273.91,274.5,273.9,274.3,1405.0
2020-09-18 10:25:00,274.48,274.48,273.14,274.08,2900.0,274.48,274.48,273.14,274.08,2900.0
2020-09-18 10:30:00,273.73,274.21,273.37,273.49,3316.0,273.73,274.21,273.37,273.49,3316.0
2020-09-18 10:35:00,273.35,273.95,273.2,273.65,2901.0,273.35,273.95,273.2,273.65,2901.0
2020-09-18 10:40:00,273.9,274.7,273.79,274.61,1966.0,273.9,274.7,273.79,274.61,1966.0
2020-09-18 10:45:00,274.4,274.4,273.69,273.95,3400.0,274.4,274.4,273.69,273.95,3400.0
2020-09-18 10:50:00,274.3,274.31,273.09,273.09,3000.0,274.3,274.31,273.09,273.09,3000.0
2020-09-18 10:55:00,273.1,273.1,272.92,272.93,800.0,273.1,273.1,272.92,272.93,800.0
2020-09-18 11:00:00,273.0,273.0,272.16,272.56,1300.0,273.0,273.0,272.16,272.56,1300.0
2020-09-18 11:05:00,273.02,273.26,272.67,272.67,800.0,273.02,273.26,272.67,272.67,800.0
2020-09-18 11:10:00,272.11,272.15,271.76,271.76,500.0,272.11,272.15,271.76,271.76,500.0
2020-09-18 11:15:00,271.99,272.38,271.99,272.37,600.0,271.99,272.38,271.99,272.37,600.0
2020-09-18 11:20:00,272.23,272.58,272.08,272.58,500.0,272.23,272.58,272.08,272.58,500.0
2020-09-18 11:25:00,273.08,273.17,272.81,272.81,916.0,273.08,273.17,272.81,272.81,916.0
2020-09-18 11:30:00,272.8,272.8,271.8,271.8,1100.0,272.8,272.8,271.8,271.8,1100.0
2020-09-18 11:35:00,271.2,271.51,270.66,271.15,3150.0,271.2,271.51,270.66,271.15,3150.0
2020-09-18 11:40:00,271.12,271.34,270.72,270.81,1900.0,271.12,271.34,270.72,270.81,1900.0
2020-09-18 11:45:00,270.78,272.26,270.78,272.26,1300.0,270.78,272.26,270.78,272.26,1300.0
2020-09-18 11:50:00,272.46,272.46,271.7,271.89,2251.0,272.46,272.46,271.7,271.89,2251.0
2020-09-18 11:55:00,272.11,272.85,272.11,272.41,1200.0,272.11,272.85,272.11,272.41,1200.0
2020-09-18 12:00:00,272.14,272.58,271.83,272.03,1604.0,272.14,272.58,271.83,272.03,1604.0
2020-09-18 12:05:00,271.67,272.77,271.62,272.77,900.0,271.67,272.77,271.62,272.77,900.0
2020-09-18 12:10:00,272.42,272.42,271.77,271.88,1200.0,272.42,272.42,271.77,271.88,1200.0
2020-09-18 12:15:00,271.44,271.56,271.12,271.12,1736.0,271.44,271.56,271.12,271.12,1736.0
2020-09-18 12:20:00,270.98,271.39,270.8,271.08,1606.0,270.98,271.39,270.8,271.08,1606.0
2020-09-18 12:25:00,271.26,271.62,270.91,271.39,2661.0,271.26,271.62,270.91,271.39,2661.0
2020-09-18 12:30:00,271.36,271.36,270.1,270.12,900.0,271.36,271.36,270.1,270.12,900.0
2020-09-18 12:35:00,270.09,270.33,269.49,269.94,866.0,270.09,270.33,269.49,269.94,866.0
2020-09-18 12:40:00,269.72,269.83,269.26,269.69,1626.0,269.72,269.83,269.26,269.69,1626.0
2020-09-18 12:45:00,270.26,270.26,269.25,269.25,700.0,270.26,270.26,269.25,269.25,700.0
2020-09-18 12:50:00,269.31,269.63,268.88,269.37,1100.0,269.31,269.63,268.88,269.37,1100.0
2020-09-18 12:55:00,269.33,269.9,269.18,269.63,1500.0,269.33,269.9,269.18,269.63,1500.0
2020-09-18 13:00:00,269.8,270.34,269.69,270.19,2390.0,269.8,270.34,269.69,270.19,2390.0
2020-09-18 13:05:00,269.69,269.69,269.3,269.34,1406.0,269.69,269.69,269.3,269.34,1406.0
2020-09-18 13:10:00,269.39,269.94,269.39,269.94,800.0,269.39,269.94,269.39,269.94,800.0
2020-09-18 13:15:00,269.83,269.83,269.22,269.4,600.0,269.83,269.83,269.22,269.4,600.0
2020-09-18 13:20:00,269.54,269.6,269.52,269.52,403.0,269.54,269.6,269.52,269.52,403.0
2020-09-18 13:25:00,269.32,269.32,268.06,268.07,700.0,269.32,269.32,268.06,268.07,700.0
2020-09-18 13:30:00,267.88,269.14,267.46,269.06,5138.0,267.88,269.14,267.46,269.06,5138.0
2020-09-18 13:35:00,268.91,268.91,268.08,268.3,1000.0,268.91,268.91,268.08,268.3,1000.0
2020-09-18 13:40:00,268.58,269.08,268.42,269.08,822.0,268.58,269.08,268.42,269.08,822.0
2020-09-18 13:45:00,269.26,269.26,269.16,269.16,200.0,269.26,269.26,269.16,269.16,200.0
2020-09-18 13:50:00,269.85,270.17,269.84,270.03,1191.0,269.85,270.17,269.84,270.03,1191.0
2020-09-18 13:55:00,270.37,271.09,270.22,271.08,1000.0,270.37,271.09,270.22,271.08,1000.0
2020-09-18 14:00:00,270.86,271.05,270.53,270.74,1200.0,270.86,271.05,270.53,270.74,1200.0
2020-09-18 14:05:00,270.74,270.74,270.74,270.74,0.0,270.74,270.74,270.74,270.74,0.0
2020-09-18 14:10:00,271.26,271.26,271.06,271.06,300.0,271.26,271.26,271.06,271.06,300.0
2020-09-18 14:15:00,270.73,270.73,270.35,270.49,908.0,270.73,270.73,270.35,270.49,908.0
2020-09-18 14:20:00,270.81,271.46,270.81,271.46,557.0,270.81,271.46,270.81,271.46,557.0
2020-09-18 14:25:00,271.63,271.63,271.36,271.36,300.0,271.63,271.63,271.36,271.36,300.0
2020-09-18 14:30:00,271.19,271.48,271.12,271.12,1612.0,271.19,271.48,271.12,271.12,1612.0
2020-09-18 14:35:00,270.79,270.79,270.29,270.41,1300.0,270.79,270.79,270.29,270.41,1300.0
2020-09-18 14:40:00,270.41,270.47,269.78,269.98,2741.0,270.41,270.47,269.78,269.98,2741.0
2020-09-18 14:45:00,269.94,270.54,269.87,270.21,2657.0,269.94,270.54,269.87,270.21,2657.0
2020-09-18 14:50:00,270.29,270.58,269.65,270.33,1807.0,270.29,270.58,269.65,270.33,1807.0
2020-09-18 14:55:00,270.81,271.48,270.81,271.48,300.0,270.81,271.48,270.81,271.48,300.0
2020-09-18 15:00:00,271.2,271.2,271.2,271.2,100.0,271.2,271.2,271.2,271.2,100.0
2020-09-18 15:05:00,271.64,271.93,271.64,271.7,857.0,271.64,271.93,271.64,271.7,857.0
2020-09-18 15:10:00,271.79,272.07,271.3,271.3,1741.0,271.79,272.07,271.3,271.3,1741.0
2020-09-18 15:15:00,271.26,271.45,271.26,271.41,866.0,271.26,271.45,271.26,271.41,866.0
2020-09-18 15:20:00,271.04,271.59,271.04,271.59,1100.0,271.04,271.59,271.04,271.59,1100.0
2020-09-18 15:25:00,271.79,271.95,271.33,271.65,1000.0,271.79,271.95,271.33,271.65,1000.0
2020-09-18 15:30:00,271.76,272.98,271.76,272.65,4288.0,271.76,272.98,271.76,272.65,4288.0
2020-09-18 15:35:00,272.66,273.25,272.65,272.83,3607.0,272.66,273.25,272.65,272.83,3607.0
2020-09-18 15:40:00,272.78,274.05,272.76,273.93,5267.0,272.78,274.05,272.76,273.93,5267.0
2020-09-18 15:45:00,273.93,273.93,272.94,273.42,5620.0,273.93,273.93,272.94,273.42,5620.0
2020-09-18 15:50:00,273.91,274.31,273.29,274.01,9269.0,273.91,274.31,273.29,274.01,9269.0
2020-09-18 15:55:00,273.94,274.72,273.75,274.01,20974.0,273.94,274.72,273.75,274.01,20974.0
2020-09-21 09:30:00,268.87,270.18,267.13,268.66,5880.0,268.87,270.18,267.13,268.66,5880.0
2020-09-21 09:35:00,268.51,269.3,265.66,266.4,1854.0,268.51,269.3,265.66,266.4,1854.0
2020-09-21 09:40:00,266.6,267.04,265.39,266.92,4724.0,266.6,267.04,265.39,266.92,4724.0
2020-09-21 09:45:00,268.15,271.94,267.99,271.94,2885.0,268.15,271.94,267.99,271.94,2885.0
2020-09-21 09:50:00,271.13,272.17,270.92,272.17,5304.0,271.13,272.17,270.92,272.17,5304.0
2020-09-21 09:55:00,270.75,271.24,270.39,270.39,400.0,270.75,271.24,270.39,270.39,400.0
2020-09-21 10:00:00,272.54,272.85,271.97,271.97,1500.0,272.54,272.85,271.97,271.97,1500.0
2020-09-21 10:05:00,272.28,272.29,270.89,271.94,850.0,272.28,272.29,270.89,271.94,850.0
2020-09-21 10:10:00,271.94,273.45,271.94,273.44,1649.0,271.94,273.45,271.94,273.44,1649.0
2020-09-21 10:15:00,273.29,273.9,273.0,273.0,2000.0,273.29,273.9,273.0,273.0,2000.0
2020-09-21 10:20:00,273.75,273.96,273.0,273.43,2476.0,273.75,273.96,273.0,273.43,2476.0
2020-09-21 10:25:00,273.3,273.87,270.87,272.55,1950.0,273.3,273.87,270.87,272.55,1950.0
2020-09-21 10:30:00,271.46,271.51,270.2,271.37,1109.0,271.46,271.51,270.2,271.37,1109.0
2020-09-21 10:35:00,270.86,271.24,269.02,269.02,1634.0,270.86,271.24,269.02,269.02,1634.0
2020-09-21 10:40:00,269.37,270.02,269.14,269.81,1647.0,269.37,270.02,269.14,269.81,1647.0
2020-09-21 10:45:00,270.06,270.71,269.97,270.7,1500.0,270.06,270.71,269.97,270.7,1500.0
2020-09-21 10:50:00,271.16,271.16,270.37,271.09,910.0,271.16,271.16,270.37,271.09,910.0
2020-09-21 10:55:00,271.32,272.7,271.32,272.63,1400.0,271.32,272.7,271.32,272.63,1400.0
2020-09-21 11:00:00,273.23,274.05,273.21,273.21,2005.0,273.23,274.05,273.21,273.21,2005.0
2020-09-21 11:05:00,273.84,275.0,273.84,275.0,1775.0,273.84,275.0,273.84,275.0,1775.0
2020-09-21 11:10:00,275.01,275.09,274.22,274.22,900.0,275.01,275.09,274.22,274.22,900.0
2020-09-21 11:15:00,274.0,274.0,272.63,272.63,8672.0,274.0,274.0,272.63,272.63,8672.0
2020-09-21 11:20:00,273.28,273.96,273.27,273.96,1120.0,273.28,273.96,273.27,273.96,1120.0
2020-09-21 11:25:00,273.66,275.57,273.66,275.17,1216.0,273.66,275.57,273.66,275.17,1216.0
2020-09-21 11:30:00,275.15,275.65,274.81,275.24,1456.0,275.15,275.65,274.81,275.24,1456.0
2020-09-21 11:35:00,275.45,276.05,274.83,274.83,1903.0,275.45,276.05,274.83,274.83,1903.0
2020-09-21 11:40:00,274.74,275.87,274.68,275.25,800.0,274.74,275.87,274.68,275.25,800.0
2020-09-21 11:45:00,275.42,275.87,275.19,275.6,1330.0,275.42,275.87,275.19,275.6,1330.0
2020-09-21 11:50:00,276.06,276.95,275.86,276.62,1599.0,276.06,276.95,275.86,276.62,1599.0
2020-09-21 11:55:00,276.99,277.6,276.51,277.12,600.0,276.99,277.6,276.51,277.12,600.0
2020-09-21 12:00:00,277.44,278.53,277.44,278.11,2900.0,277.44,278.53,277.44,278.11,2900.0
2020-09-21 12:05:00,278.31,278.96,278.1,278.94,2201.0,278.31,278.96,278.1,278.94,2201.0
2020-09-21 12:10:00,278.47,278.73,278.2,278.47,2201.0,278.47,278.73,278.2,278.47,2201.0
2020-09-21 12:15:00,278.44,279.6,278.35,279.6,2113.0,278.44,279.6,278.35,279.6,2113.0
2020-09-21 12:20:00,279.25,279.75,278.76,279.75,2010.0,279.25,279.75,278.76,279.75,2010.0
2020-09-21 12:25:00,279.73,280.91,279.73,280.32,2052.0,279.73,280.91,279.73,280.32,2052.0
2020-09-21 12:30:00,279.99,280.54,279.86,279.88,1888.0,279.99,280.54,279.86,279.88,1888.0
2020-09-21 12:35:00,280.49,281.19,280.32,280.43,1935.0,280.49,281.19,280.32,280.43,1935.0
2020-09-21 12:40:00,280.82,281.33,280.66,280.9,900.0,280.82,281.33,280.66,280.9,900.0
2020-09-21 12:45:00,280.83,281.07,280.48,280.77,2303.0,280.83,281.07,280.48,280.77,2303.0
2020-09-21 12:50:00,280.5,280.96,280.17,280.96,1000.0,280.5,280.96,280.17,280.96,1000.0
2020-09-21 12:55:00,280.8,281.25,279.87,280.34,1156.0,280.8,281.25,279.87,280.34,1156.0
2020-09-21 13:00:00,280.38,280.61,279.29,279.73,1605.0,280.38,280.61,279.29,279.73,1605.0
2020-09-21 13:05:00,279.53,280.45,279.36,280.45,906.0,279.53,280.45,279.36,280.45,906.0
2020-09-21 13:10:00,280.49,281.55,280.31,281.55,700.0,280.49,281.55,280.31,281.55,700.0
2020-09-21 13:15:00,281.46,281.98,281.34,281.62,1600.0,281.46,281.98,281.34,281.62,1600.0
2020-09-21 13:20:00,281.51,282.01,281.51,282.0,800.0,281.51,282.01,281.51,282.0,800.0
2020-09-21 13:25:00,281.7,281.77,281.14,281.57,1350.0,281.7,281.77,281.14,281.57,1350.0
2020-09-21 13:30:00,281.82,282.31,281.5,281.6,800.0,281.82,282.31,281.5,281.6,800.0
2020-09-21 13:35:00,281.55,282.44,281.54,282.39,1000.0,281.55,282.44,281.54,282.39,1000.0
2020-09-21 13:40:00,281.98,282.21,281.24,281.26,3756.0,281.98,282.21,281.24,281.26,3756.0
2020-09-21 13:45:00,280.91,280.91,280.01,280.21,1253.0,280.91,280.91,280.01,280.21,1253.0
2020-09-21 13:50:00,280.34,280.49,279.9,280.14,1200.0,280.34,280.49,279.9,280.14,1200.0
2020-09-21 13:55:00,279.76,280.81,279.37,280.7,1891.0,279.76,280.81,279.37,280.7,1891.0
2020-09-21 14:00:00,280.35,281.56,280.35,281.47,2940.0,280.35,281.56,280.35,281.47,2940.0
2020-09-21 14:05:00,281.42,281.42,280.86,280.9,3263.0,281.42,281.42,280.86,280.9,3263.0
2020-09-21 14:10:00,281.28,281.44,280.22,280.5,3394.0,281.28,281.44,280.22,280.5,3394.0
2020-09-21 14:15:00,281.0,281.02,280.78,280.99,1880.0,281.0,281.02,280.78,280.99,1880.0
2020-09-21 14:20:00,280.99,281.6,280.88,281.4,3927.0,280.99,281.6,280.88,281.4,3927.0
2020-09-21 14:25:00,281.36,281.36,281.24,281.32,900.0,281.36,281.36,281.24,281.32,900.0
2020-09-21 14:30:00,281.61,281.61,280.78,281.46,1598.0,281.61,281.61,280.78,281.46,1598.0
2020-09-21 14:35:00,281.53,281.85,281.25,281.72,2017.0,281.53,281.85,281.25,281.72,2017.0
2020-09-21 14:40:00,281.51,281.87,280.84,280.98,3401.0,281.51,281.87,280.84,280.98,3401.0
2020-09-21 14:45:00,280.72,281.04,280.42,280.83,3607.0,280.72,281.04,280.42,280.83,3607.0
2020-09-21 14:50:00,281.04,282.22,281.04,281.36,3864.0,281.04,282.22,281.04,281.36,3864.0
2020-09-21 14:55:00,281.66,282.53,281.66,282.2,1960.0,281.66,282.53,281.66,282.2,1960.0
2020-09-21 15:00:00,282.22,282.6,282.22,282.6,700.0,282.22,282.6,282.22,282.6,700.0
2020-09-21 15:05:00,283.13,283.13,282.16,283.08,5560.0,283.13,283.13,282.16,283.08,5560.0
2020-09-21 15:10:00,282.95,283.45,282.67,283.28,2600.0,282.95,283.45,282.67,283.28,2600.0
2020-09-21 15:15:00,283.29,283.82,283.12,283.56,4789.0,283.29,283.82,283.12,283.56,4789.0
2020-09-21 15:20:00,283.26,284.63,283.25,284.41,5599.0,283.26,284.63,283.25,284.41,5599.0
2020-09-21 15:25:00,284.31,284.98,284.17,284.78,3885.0,284.31,284.98,284.17,284.78,3885.0
2020-09-21 15:30:00,284.52,285.01,282.51,283.19,6785.0,284.52,285.01,282.51,283.19,6785.0
2020-09-21 15:35:00,283.92,284.31,283.33,283.48,3611.0,283.92,284.31,283.33,283.48,3611.0
2020-09-21 15:40:00,283.33,284.18,283.09,284.18,3248.0,283.33,284.18,283.09,284.18,3248.0
2020-09-21 15:45:00,284.11,284.33,283.48,284.16,5600.0,284.11,284.33,283.48,284.16,5600.0
2020-09-21 15:50:00,283.86,285.32,283.84,285.07,8493.0,283.86,285.32,283.84,285.07,8493.0
2020-09-21 15:55:00,284.94,285.57,284.75,284.87,17859.0,284.94,285.57,284.75,284.87,17859.0
2020-09-22 09:30:00,285.0,285.52,284.29,285.07,5478.0,285.0,285.52,284.29,285.07,5478.0
2020-09-22 09:35:00,284.1,284.15,282.59,282.59,2450.0,284.1,284.15,282.59,282.59,2450.0
2020-09-22 09:40:00,280.39,280.39,277.73,279.21,12110.0,280.39,280.39,277.73,279.21,12110.0
2020-09-22 09:45:00,278.94,278.94,276.28,278.39,2742.0,278.94,278.94,276.28,278.39,2742.0
2020-09-22 09:50:00,278.09,278.22,276.4,276.71,2615.0,278.09,278.22,276.4,276.71,2615.0
2020-09-22 09:55:00,277.44,279.87,277.44,279.87,2489.0,277.44,279.87,277.44,279.87,2489.0
2020-09-22 10:00:00,279.24,280.0,278.51,279.87,10912.0,279.24,280.0,278.51,279.87,10912.0
2020-09-22 10:05:00,279.53,279.53,277.97,277.97,400.0,279.53,279.53,277.97,277.97,400.0
2020-09-22 10:10:00,279.09,280.74,279.09,279.43,1006.0,279.09,280.74,279.09,279.43,1006.0
2020-09-22 10:15:00,278.91,279.16,277.95,278.07,1100.0,278.91,279.16,277.95,278.07,1100.0
2020-09-22 10:20:00,277.17,277.8,276.0,277.26,5145.0,277.17,277.8,276.0,277.26,5145.0
2020-09-22 10:25:00,277.85,278.49,277.68,278.49,507.0,277.85,278.49,277.68,278.49,507.0
2020-09-22 10:30:00,279.16,279.26,278.1,278.1,700.0,279.16,279.26,278.1,278.1,700.0
2020-09-22 10:35:00,279.01,279.23,278.42,278.42,400.0,279.01,279.23,278.42,278.42,400.0
2020-09-22 10:40:00,278.23,278.36,277.73,277.73,650.0,278.23,278.36,277.73,277.73,650.0
2020-09-22 10:45:00,276.77,277.49,275.44,276.35,2595.0,276.77,277.49,275.44,276.35,2595.0
2020-09-22 10:50:00,276.41,278.15,276.41,278.15,900.0,276.41,278.15,276.41,278.15,900.0
2020-09-22 10:55:00,277.98,277.98,276.82,277.57,1706.0,277.98,277.98,276.82,277.57,1706.0
2020-09-22 11:00:00,276.64,277.16,275.37,275.46,800.0,276.64,277.16,275.37,275.46,800.0
2020-09-22 11:05:00,276.19,276.93,276.19,276.93,700.0,276.19,276.93,276.19,276.93,700.0
2020-09-22 11:10:00,277.42,277.44,276.13,277.09,2234.0,277.42,277.44,276.13,277.09,2234.0
2020-09-22 11:15:00,277.32,278.71,277.32,278.69,2050.0,277.32,278.71,277.32,278.69,2050.0
2020-09-22 11:20:00,278.43,278.88,278.4,278.88,1600.0,278.43,278.88,278.4,278.88,1600.0
2020-09-22 11:25:00,278.46,279.01,278.46,278.84,1050.0,278.46,279.01,278.46,278.84,1050.0
2020-09-22 11:30:00,279.14,279.27,278.43,278.43,2100.0,279.14,279.27,278.43,278.43,2100.0
2020-09-22 11:35:00,277.79,280.29,277.71,279.93,2808.0,277.79,280.29,277.71,279.93,2808.0
2020-09-22 11:40:00,280.43,280.59,279.56,279.56,2360.0,280.43,280.59,279.56,279.56,2360.0
2020-09-22 11:45:00,279.8,279.8,278.88,278.88,1700.0,279.8,279.8,278.88,278.88,1700.0
2020-09-22 11:50:00,279.18,279.63,278.18,278.89,2400.0,279.18,279.63,278.18,278.89,2400.0
2020-09-22 11:55:00,278.8,279.56,278.68,279.56,3081.0,278.8,279.56,278.68,279.56,3081.0
2020-09-22 12:00:00,279.63,280.96,279.63,280.96,2937.0,279.63,280.96,279.63,280.96,2937.0
2020-09-22 12:05:00,281.15,281.35,280.0,280.22,3004.0,281.15,281.35,280.0,280.22,3004.0
2020-09-22 12:10:00,280.41,281.11,280.29,280.67,2300.0,280.41,281.11,280.29,280.67,2300.0
2020-09-22 12:15:00,279.95,280.16,279.06,279.2,1400.0,279.95,280.16,279.06,279.2,1400.0
2020-09-22 12:20:00,278.72,279.73,278.21,279.63,1716.0,278.72,279.73,278.21,279.63,1716.0
2020-09-22 12:25:00,278.83,279.9,278.83,279.9,1400.0,278.83,279.9,278.83,279.9,1400.0
2020-09-22 12:30:00,280.23,280.67,279.67,280.42,2516.0,280.23,280.67,279.67,280.42,2516.0
2020-09-22 12:35:00,280.15,280.48,279.54,280.11,1641.0,280.15,280.48,279.54,280.11,1641.0
2020-09-22 12:40:00,280.11,280.11,279.04,279.06,1500.0,280.11,280.11,279.04,279.06,1500.0
2020-09-22 12:45:00,279.26,279.26,277.76,278.24,2918.0,279.26,279.26,277.76,278.24,2918.0
2020-09-22 12:50:00,278.21,278.21,277.34,277.42,700.0,278.21,278.21,277.34,277.42,700.0
2020-09-22 12:55:00,277.37,278.24,277.37,278.24,1500.0,277.37,278.24,277.37,278.24,1500.0
2020-09-22 13:00:00,278.76,278.95,278.46,278.73,2014.0,278.76,278.95,278.46,278.73,2014.0
2020-09-22 13:05:00,278.6,278.89,277.72,278.89,2920.0,278.6,278.89,277.72,278.89,2920.0
2020-09-22 13:10:00,279.32,279.32,278.65,278.69,1100.0,279.32,279.32,278.65,278.69,1100.0
2020-09-22 13:15:00,278.92,279.64,278.79,279.64,3664.0,278.92,279.64,278.79,279.64,3664.0
2020-09-22 13:20:00,279.71,280.01,279.7,279.97,700.0,279.71,280.01,279.7,279.97,700.0
2020-09-22 13:25:00,280.03,280.57,279.84,280.56,3032.0,280.03,280.57,279.84,280.56,3032.0
2020-09-22 13:30:00,280.77,280.77,279.17,279.17,900.0,280.77,280.77,279.17,279.17,900.0
2020-09-22 13:35:00,279.57,280.25,279.25,279.25,2931.0,279.57,280.25,279.25,279.25,2931.0
2020-09-22 13:40:00,279.29,280.78,279.29,280.47,3066.0,279.29,280.78,279.29,280.47,3066.0
2020-09-22 13:45:00,280.31,281.43,280.31,281.23,2899.0,280.31,281.43,280.31,281.23,2899.0
2020-09-22 13:50:00,281.22,281.51,281.0,281.39,2100.0,281.22,281.51,281.0,281.39,2100.0
2020-09-22 13:55:00,281.23,281.49,280.49,281.49,5300.0,281.23,281.49,280.49,281.49,5300.0
2020-09-22 14:00:00,281.5,282.22,281.5,281.97,2100.0,281.5,282.22,281.5,281.97,2100.0
2020-09-22 14:05:00,281.38,282.13,281.34,281.8,3800.0,281.38,282.13,281.34,281.8,3800.0
2020-09-22 14:10:00,281.33,281.35,280.51,281.12,1631.0,281.33,281.35,280.51,281.12,1631.0
2020-09-22 14:15:00,280.94,281.18,280.35,281.0,3400.0,280.94,281.18,280.35,281.0,3400.0
2020-09-22 14:20:00,280.82,280.82,279.74,280.0,3643.0,280.82,280.82,279.74,280.0,3643.0
2020-09-22 14:25:00,280.0,280.58,279.57,280.47,3366.0,280.0,280.58,279.57,280.47,3366.0
2020-09-22 14:30:00,280.85,280.85,279.87,279.87,2500.0,280.85,280.85,279.87,279.87,2500.0
2020-09-22 14:35:00,279.86,281.24,279.73,281.24,3455.0,279.86,281.24,279.73,281.24,3455.0
2020-09-22 14:40:00,281.06,281.49,281.06,281.12,2407.0,281.06,281.49,281.06,281.12,2407.0
2020-09-22 14:45:00,281.03,281.21,280.6,281.21,2622.0,281.03,281.21,280.6,281.21,2622.0
2020-09-22 14:50:00,281.1,281.4,280.7,280.7,2643.0,281.1,281.4,280.7,280.7,2643.0
2020-09-22 14:55:00,280.86,280.86,279.7,280.06,6285.0,280.86,280.86,279.7,280.06,6285.0
2020-09-22 15:00:00,280.06,280.63,279.72,280.28,5259.0,280.06,280.63,279.72,280.28,5259.0
2020-09-22 15:05:00,280.46,280.81,280.41,280.63,3100.0,280.46,280.81,280.41,280.63,3100.0
2020-09-22 15:10:00,280.79,280.79,279.48,279.48,3800.0,280.79,280.79,279.48,279.48,3800.0
2020-09-22 15:15:00,279.31,280.32,279.02,279.87,3301.0,279.31,280.32,279.02,279.87,3301.0
2020-09-22 15:20:00,279.9,280.3,279.85,280.01,3257.0,279.9,280.3,279.85,280.01,3257.0
2020-09-22 15:25:00,280.29,280.83,280.29,280.65,5615.0,280.29,280.83,280.29,280.65,5615.0
2020-09-22 15:30:00,280.08,280.82,279.7,280.74,5002.0,280.08,280.82,279.7,280.74,5002.0
2020-09-22 15:35:00,280.65,281.01,280.33,280.59,5537.0,280.65,281.01,280.33,280.59,5537.0
2020-09-22 15:40:00,280.73,281.8,280.54,281.72,14900.0,280.73,281.8,280.54,281.72,14900.0
2020-09-22 15:45:00,281.61,282.43,281.14,281.14,6678.0,281.61,282.43,281.14,281.14,6678.0
2020-09-22 15:50:00,281.14,281.45,280.31,281.23,16260.0,281.14,281.45,280.31,281.23,16260.0
2020-09-22 15:55:00,281.23,282.17,280.94,282.07,32139.0,281.23,282.17,280.94,282.07,32139.0
2020-09-23 09:30:00,286.2,287.32,284.01,284.86,13292.0,286.2,287.32,284.01,284.86,13292.0
2020-09-23 09:35:00,285.0,286.2,283.52,286.06,7180.0,285.0,286.2,283.52,286.06,7180.0
2020-09-23 09:40:00,286.25,289.29,285.69,289.29,2370.0,286.25,289.29,285.69,289.29,2370.0
2020-09-23 09:45:00,288.19,289.14,286.35,287.42,3110.0,288.19,289.14,286.35,287.42,3110.0
2020-09-23 09:50:00,288.06,288.06,286.04,287.21,4051.0,288.06,288.06,286.04,287.21,4051.0
2020-09-23 09:55:00,286.64,288.22,286.52,286.92,3474.0,286.64,288.22,286.52,286.92,3474.0
2020-09-23 10:00:00,286.98,291.01,286.98,290.67,5988.0,286.98,291.01,286.98,290.67,5988.0
2020-09-23 10:05:00,291.19,291.19,288.0,288.0,5559.0,291.19,291.19,288.0,288.0,5559.0
2020-09-23 10:10:00,288.58,289.87,288.22,289.87,4688.0,288.58,289.87,288.22,289.87,4688.0
2020-09-23 10:15:00,289.52,289.52,287.43,287.43,2277.0,289.52,289.52,287.43,287.43,2277.0
2020-09-23 10:20:00,287.22,288.31,287.22,288.31,4646.0,287.22,288.31,287.22,288.31,4646.0
2020-09-23 10:25:00,288.31,290.81,288.17,290.81,6252.0,288.31,290.81,288.17,290.81,6252.0
2020-09-23 10:30:00,290.96,291.84,290.95,291.38,4574.0,290.96,291.84,290.95,291.38,4574.0
2020-09-23 10:35:00,291.05,291.52,289.67,291.52,5630.0,291.05,291.52,289.67,291.52,5630.0
2020-09-23 10:40:00,291.49,292.8,291.16,291.67,4473.0,291.49,292.8,291.16,291.67,4473.0
2020-09-23 10:45:00,292.0,292.33,291.43,291.77,3329.0,292.0,292.33,291.43,291.77,3329.0
2020-09-23 10:50:00,291.7,291.71,290.49,291.09,5409.0,291.7,291.71,290.49,291.09,5409.0
2020-09-23 10:55:00,290.81,291.0,289.1,289.99,3148.0,290.81,291.0,289.1,289.99,3148.0
2020-09-23 11:00:00,290.3,290.3,289.29,289.42,1882.0,290.3,290.3,289.29,289.42,1882.0
2020-09-23 11:05:00,290.06,290.68,290.06,290.6,1636.0,290.06,290.68,290.06,290.6,1636.0
2020-09-23 11:10:00,290.46,290.94,290.07,290.07,2209.0,290.46,290.94,290.07,290.07,2209.0
2020-09-23 11:15:00,289.91,291.32,289.89,290.75,3705.0,289.91,291.32,289.89,290.75,3705.0
2020-09-23 11:20:00,289.62,289.75,288.74,288.74,2100.0,289.62,289.75,288.74,288.74,2100.0
2020-09-23 11:25:00,288.96,289.22,288.54,288.77,3076.0,288.96,289.22,288.54,288.77,3076.0
2020-09-23 11:30:00,288.77,289.11,287.15,287.59,4645.0,288.77,289.11,287.15,287.59,4645.0
2020-09-23 11:35:00,287.4,287.88,287.06,287.88,3745.0,287.4,287.88,287.06,287.88,3745.0
2020-09-23 11:40:00,288.06,288.36,287.59,288.36,3002.0,288.06,288.36,287.59,288.36,3002.0
2020-09-23 11:45:00,288.23,288.74,288.09,288.74,4000.0,288.23,288.74,288.09,288.74,4000.0
2020-09-23 11:50:00,288.5,288.95,287.96,288.61,5825.0,288.5,288.95,287.96,288.61,5825.0
2020-09-23 11:55:00,288.58,288.76,288.09,288.71,2468.0,288.58,288.76,288.09,288.71,2468.0
2020-09-23 12:00:00,288.52,289.45,287.9,288.0,4406.0,288.52,289.45,287.9,288.0,4406.0
2020-09-23 12:05:00,287.8,289.09,287.61,289.09,1511.0,287.8,289.09,287.61,289.09,1511.0
2020-09-23 12:10:00,288.85,289.29,288.85,289.29,5887.0,288.85,289.29,288.85,289.29,5887.0
2020-09-23 12:15:00,289.29,289.37,288.6,288.9,10326.0,289.29,289.37,288.6,288.9,10326.0
2020-09-23 12:20:00,288.62,288.8,288.02,288.61,2430.0,288.62,288.8,288.02,288.61,2430.0
2020-09-23 12:25:00,289.01,289.41,288.84,289.08,1300.0,289.01,289.41,288.84,289.08,1300.0
2020-09-23 12:30:00,289.08,290.41,289.08,289.22,3277.0,289.08,290.41,289.08,289.22,3277.0
2020-09-23 12:35:00,289.56,290.5,289.56,290.35,4430.0,289.56,290.5,289.56,290.35,4430.0
2020-09-23 12:40:00,290.15,290.58,290.04,290.15,3165.0,290.15,290.58,290.04,290.15,3165.0
2020-09-23 12:45:00,289.93,290.67,289.85,290.26,2165.0,289.93,290.67,289.85,290.26,2165.0
2020-09-23 12:50:00,290.4,291.55,289.63,289.63,4301.0,290.4,291.55,289.63,289.63,4301.0
2020-09-23 12:55:00,289.69,290.85,289.69,290.84,1286.0,289.69,290.85,289.69,290.84,1286.0
2020-09-23 13:00:00,290.9,291.31,290.45,290.74,7499.0,290.9,291.31,290.45,290.74,7499.0
2020-09-23 13:05:00,290.84,291.27,290.83,290.91,1535.0,290.84,291.27,290.83,290.91,1535.0
2020-09-23 13:10:00,291.26,291.58,291.03,291.43,4059.0,291.26,291.58,291.03,291.43,4059.0
2020-09-23 13:15:00,291.4,292.0,291.38,291.89,2303.0,291.4,292.0,291.38,291.89,2303.0
2020-09-23 13:20:00,291.89,292.23,291.57,291.93,5798.0,291.89,292.23,291.57,291.93,5798.0
2020-09-23 13:25:00,291.98,293.42,291.98,292.54,8026.0,291.98,293.42,291.98,292.54,8026.0
2020-09-23 13:30:00,292.75,293.2,291.88,292.94,4000.0,292.75,293.2,291.88,292.94,4000.0
2020-09-23 13:35:00,293.16,293.37,291.71,291.71,8330.0,293.16,293.37,291.71,291.71,8330.0
2020-09-23 13:40:00,291.87,292.01,290.72,290.72,5115.0,291.87,292.01,290.72,290.72,5115.0
2020-09-23 13:45:00,290.18,291.25,289.77,291.02,5370.0,290.18,291.25,289.77,291.02,5370.0
2020-09-23 13:50:00,290.92,291.99,290.91,291.99,6668.0,290.92,291.99,290.91,291.99,6668.0
2020-09-23 13:55:00,291.94,292.02,290.24,290.25,2069.0,291.94,292.02,290.24,290.25,2069.0
2020-09-23 14:00:00,290.55,290.97,290.35,290.8,5050.0,290.55,290.97,290.35,290.8,5050.0
2020-09-23 14:05:00,290.81,291.31,290.78,290.92,5708.0,290.81,291.31,290.78,290.92,5708.0
2020-09-23 14:10:00,290.87,291.12,289.63,290.58,12385.0,290.87,291.12,289.63,290.58,12385.0
2020-09-23 14:15:00,290.55,290.61,289.15,289.16,5123.0,290.55,290.61,289.15,289.16,5123.0
2020-09-23 14:20:00,289.2,289.62,289.06,289.51,4861.0,289.2,289.62,289.06,289.51,4861.0
2020-09-23 14:25:00,289.35,289.73,288.45,288.53,2900.0,289.35,289.73,288.45,288.53,2900.0
2020-09-23 14:30:00,288.35,289.43,288.03,289.43,3430.0,288.35,289.43,288.03,289.43,3430.0
2020-09-23 14:35:00,289.42,289.56,289.14,289.14,1500.0,289.42,289.56,289.14,289.14,1500.0
2020-09-23 14:40:00,288.92,289.07,288.06,288.31,5264.0,288.92,289.07,288.06,288.31,5264.0
2020-09-23 14:45:00,288.39,288.55,285.74,285.74,1914.0,288.39,288.55,285.74,285.74,1914.0
2020-09-23 14:50:00,285.69,287.13,285.67,286.19,2842.0,285.69,287.13,285.67,286.19,2842.0
2020-09-23 14:55:00,285.28,286.06,285.05,285.63,1814.0,285.28,286.06,285.05,285.63,1814.0
2020-09-23 15:00:00,285.81,285.81,283.6,283.6,1630.0,285.81,285.81,283.6,283.6,1630.0
2020-09-23 15:05:00,283.4,283.4,282.5,283.4,4600.0,283.4,283.4,282.5,283.4,4600.0
2020-09-23 15:10:00,283.54,284.97,283.54,284.97,2303.0,283.54,284.97,283.54,284.97,2303.0
2020-09-23 15:15:00,284.58,286.66,284.14,286.11,6167.0,284.58,286.66,284.14,286.11,6167.0
2020-09-23 15:20:00,285.97,286.95,285.52,286.37,7350.0,285.97,286.95,285.52,286.37,7350.0
2020-09-23 15:25:00,286.54,287.19,285.25,286.38,3903.0,286.54,287.19,285.25,286.38,3903.0
2020-09-23 15:30:00,286.16,286.65,285.19,285.19,3318.0,286.16,286.65,285.19,285.19,3318.0
2020-09-23 15:35:00,285.4,285.8,284.78,285.37,6880.0,285.4,285.8,284.78,285.37,6880.0
2020-09-23 15:40:00,285.71,286.24,284.87,284.9,2787.0,285.71,286.24,284.87,284.9,2787.0
2020-09-23 15:45:00,284.7,285.27,284.43,285.18,10671.0,284.7,285.27,284.43,285.18,10671.0
2020-09-23 15:50:00,284.93,284.93,282.79,283.11,6020.0,284.93,284.93,282.79,283.11,6020.0
2020-09-23 15:55:00,283.03,283.6,282.64,283.1,16467.0,283.03,283.6,282.64,283.1,16467.0
2020-09-24 09:30:00,279.55,280.98,278.0,280.94,6084.0,279.55,280.98,278.0,280.94,6084.0
2020-09-24 09:35:00,280.5,281.64,278.51,279.6,4912.0,280.5,281.64,278.51,279.6,4912.0
2020-09-24 09:40:00,278.85,279.47,278.0,279.19,9259.0,278.85,279.47,278.0,279.19,9259.0
2020-09-24 09:45:00,279.34,280.09,277.67,279.61,10928.0,279.34,280.09,277.67,279.61,10928.0
2020-09-24 09:50:00,280.73,280.73,279.13,280.45,1244.0,280.73,280.73,279.13,280.45,1244.0
2020-09-24 09:55:00,279.46,279.46,277.78,277.78,791.0,279.46,279.46,277.78,277.78,791.0
2020-09-24 10:00:00,278.85,280.97,278.85,280.97,800.0,278.85,280.97,278.85,280.97,800.0
2020-09-24 10:05:00,280.92,281.13,280.13,281.13,800.0,280.92,281.13,280.13,281.13,800.0
2020-09-24 10:10:00,279.99,280.1,279.53,279.88,400.0,279.99,280.1,279.53,279.88,400.0
2020-09-24 10:15:00,280.21,280.89,279.83,280.12,1788.0,280.21,280.89,279.83,280.12,1788.0
2020-09-24 10:20:00,279.71,279.71,275.64,275.64,3512.0,279.71,279.71,275.64,275.64,3512.0
2020-09-24 10:25:00,275.76,275.8,274.93,275.22,2100.0,275.76,275.8,274.93,275.22,2100.0
2020-09-24 10:30:00,274.12,274.41,272.94,273.39,3400.0,274.12,274.41,272.94,273.39,3400.0
2020-09-24 10:35:00,273.58,273.9,272.28,273.01,3838.0,273.58,273.9,272.28,273.01,3838.0
2020-09-24 10:40:00,273.73,275.69,273.71,275.42,1630.0,273.73,275.69,273.71,275.42,1630.0
2020-09-24 10:45:00,275.67,278.85,275.58,277.8,4252.0,275.67,278.85,275.58,277.8,4252.0
2020-09-24 10:50:00,277.93,279.48,277.29,279.48,1827.0,277.93,279.48,277.29,279.48,1827.0
2020-09-24 10:55:00,279.14,279.17,278.5,279.17,2813.0,279.14,279.17,278.5,279.17,2813.0
2020-09-24 11:00:00,278.5,278.84,277.43,277.66,2322.0,278.5,278.84,277.43,277.66,2322.0
2020-09-24 11:05:00,277.71,278.17,275.84,276.53,3555.0,277.71,278.17,275.84,276.53,3555.0
2020-09-24 11:10:00,277.7,278.96,277.57,278.96,500.0,277.7,278.96,277.57,278.96,500.0
2020-09-24 11:15:00,279.15,279.15,278.46,278.46,700.0,279.15,279.15,278.46,278.46,700.0
2020-09-24 11:20:00,278.5,280.97,278.5,280.97,1389.0,278.5,280.97,278.5,280.97,1389.0
2020-09-24 11:25:00,281.64,282.53,281.54,281.66,1500.0,281.64,282.53,281.54,281.66,1500.0
2020-09-24 11:30:00,281.97,283.18,281.97,283.18,500.0,281.97,283.18,281.97,283.18,500.0
2020-09-24 11:35:00,283.22,283.97,282.63,282.63,1500.0,283.22,283.97,282.63,282.63,1500.0
2020-09-24 11:40:00,283.01,283.48,282.4,283.32,1086.0,283.01,283.48,282.4,283.32,1086.0
2020-09-24 11:45:00,283.06,283.07,281.68,281.68,1741.0,283.06,283.07,281.68,281.68,1741.0
2020-09-24 11:50:00,281.92,282.39,281.65,281.65,2900.0,281.92,282.39,281.65,281.65,2900.0
2020-09-24 11:55:00,281.03,282.65,281.03,282.65,2407.0,281.03,282.65,281.03,282.65,2407.0
2020-09-24 12:00:00,282.75,283.97,282.75,283.93,1404.0,282.75,283.97,282.75,283.93,1404.0
2020-09-24 12:05:00,284.69,285.38,284.4,285.37,2200.0,284.69,285.38,284.4,285.37,2200.0
2020-09-24 12:10:00,285.37,285.37,284.12,284.12,2155.0,285.37,285.37,284.12,284.12,2155.0
2020-09-24 12:15:00,284.2,284.55,283.45,283.45,2198.0,284.2,284.55,283.45,283.45,2198.0
2020-09-24 12:20:00,283.45,284.15,283.45,283.53,11337.0,283.45,284.15,283.45,283.53,11337.0
2020-09-24 12:25:00,283.71,284.59,283.67,284.04,6700.0,283.71,284.59,283.67,284.04,6700.0
2020-09-24 12:30:00,283.86,283.86,282.91,282.91,1569.0,283.86,283.86,282.91,282.91,1569.0
2020-09-24 12:35:00,283.23,284.29,283.17,284.24,2107.0,283.23,284.29,283.17,284.24,2107.0
2020-09-24 12:40:00,283.55,283.99,283.52,283.99,900.0,283.55,283.99,283.52,283.99,900.0
2020-09-24 12:45:00,284.02,284.02,282.64,283.06,3200.0,284.02,284.02,282.64,283.06,3200.0
2020-09-24 12:50:00,283.09,283.11,282.15,282.54,3352.0,283.09,283.11,282.15,282.54,3352.0
2020-09-24 12:55:00,282.57,284.04,282.57,284.03,1002.0,282.57,284.04,282.57,284.03,1002.0
2020-09-24 13:00:00,283.9,284.21,283.75,284.08,2700.0,283.9,284.21,283.75,284.08,2700.0
2020-09-24 13:05:00,284.08,284.25,283.71,284.15,1900.0,284.08,284.25,283.71,284.15,1900.0
2020-09-24 13:10:00,284.45,285.16,284.45,284.65,2200.0,284.45,285.16,284.45,284.65,2200.0
2020-09-24 13:15:00,284.88,285.0,284.38,284.58,900.0,284.88,285.0,284.38,284.58,900.0
2020-09-24 13:20:00,284.39,284.95,283.93,284.95,1182.0,284.39,284.95,283.93,284.95,1182.0
2020-09-24 13:25:00,285.77,286.49,285.77,286.18,632.0,285.77,286.49,285.77,286.18,632.0
2020-09-24 13:30:00,286.39,286.83,286.07,286.17,2213.0,286.39,286.83,286.07,286.17,2213.0
2020-09-24 13:35:00,285.83,285.83,285.45,285.83,1800.0,285.83,285.83,285.45,285.83,1800.0
2020-09-24 13:40:00,286.38,286.38,285.92,285.96,900.0,286.38,286.38,285.92,285.96,900.0
2020-09-24 13:45:00,286.28,286.28,285.62,285.62,1400.0,286.28,286.28,285.62,285.62,1400.0
2020-09-24 13:50:00,285.67,285.98,284.99,284.99,1674.0,285.67,285.98,284.99,284.99,1674.0
2020-09-24 13:55:00,285.02,285.02,284.46,284.55,1054.0,285.02,285.02,284.46,284.55,1054.0
2020-09-24 14:00:00,284.79,285.02,284.04,284.14,900.0,284.79,285.02,284.04,284.14,900.0
2020-09-24 14:05:00,284.01,285.03,283.99,284.67,2017.0,284.01,285.03,283.99,284.67,2017.0
2020-09-24 14:10:00,283.77,283.9,283.77,283.84,600.0,283.77,283.9,283.77,283.84,600.0
2020-09-24 14:15:00,283.93,284.6,282.72,282.74,2250.0,283.93,284.6,282.72,282.74,2250.0
2020-09-24 14:20:00,282.64,282.86,282.5,282.5,700.0,282.64,282.86,282.5,282.5,700.0
2020-09-24 14:25:00,282.46,283.43,282.46,282.99,1400.0,282.46,283.43,282.46,282.99,1400.0
2020-09-24 14:30:00,283.11,284.29,282.91,284.29,1101.0,283.11,284.29,282.91,284.29,1101.0
2020-09-24 14:35:00,284.15,285.45,283.98,285.24,1907.0,284.15,285.45,283.98,285.24,1907.0
2020-09-24 14:40:00,285.56,286.15,285.56,285.9,1801.0,285.56,286.15,285.56,285.9,1801.0
2020-09-24 14:45:00,285.9,285.97,284.51,284.51,1536.0,285.9,285.97,284.51,284.51,1536.0
2020-09-24 14:50:00,284.26,284.69,283.4,283.43,2614.0,284.26,284.69,283.4,283.43,2614.0
2020-09-24 14:55:00,283.72,283.99,283.21,283.42,900.0,283.72,283.99,283.21,283.42,900.0
2020-09-24 15:00:00,283.2,283.98,282.94,283.11,4732.0,283.2,283.98,282.94,283.11,4732.0
2020-09-24 15:05:00,283.28,283.96,283.18,283.77,3401.0,283.28,283.96,283.18,283.77,3401.0
2020-09-24 15:10:00,283.68,284.23,283.52,284.22,2409.0,283.68,284.23,283.52,284.22,2409.0
2020-09-24 15:15:00,283.89,284.38,283.54,283.54,3351.0,283.89,284.38,283.54,283.54,3351.0
2020-09-24 15:20:00,283.77,283.77,281.75,282.0,2651.0,283.77,283.77,281.75,282.0,2651.0
2020-09-24 15:25:00,282.36,283.28,282.3,283.19,4000.0,282.36,283.28,282.3,283.19,4000.0
2020-09-24 15:30:00,282.99,282.99,282.02,282.44,5439.0,282.99,282.99,282.02,282.44,5439.0
2020-09-24 15:35:00,282.55,283.5,281.28,283.5,5925.0,282.55,283.5,281.28,283.5,5925.0
2020-09-24 15:40:00,283.69,284.49,283.67,284.04,5363.0,283.69,284.49,283.67,284.04,5363.0
2020-09-24 15:45:00,284.15,284.55,282.0,282.0,13001.0,284.15,284.55,282.0,282.0,13001.0
2020-09-24 15:50:00,282.0,283.22,282.0,283.22,10796.0,282.0,283.22,282.0,283.22,10796.0
2020-09-24 15:55:00,283.39,284.01,282.79,283.76,17817.0,283.39,284.01,282.79,283.76,17817.0
2020-09-25 09:30:00,283.85,285.89,283.38,283.43,5613.0,283.85,285.89,283.38,283.43,5613.0
2020-09-25 09:35:00,284.95,285.41,282.1,283.8,3800.0,284.95,285.41,282.1,283.8,3800.0
2020-09-25 09:40:00,283.38,286.35,283.37,286.35,500.0,283.38,286.35,283.37,286.35,500.0
2020-09-25 09:45:00,285.22,285.22,280.8,282.27,5239.0,285.22,285.22,280.8,282.27,5239.0
2020-09-25 09:50:00,283.17,283.28,282.25,283.28,1310.0,283.17,283.28,282.25,283.28,1310.0
2020-09-25 09:55:00,283.9,284.88,283.52,284.3,3100.0,283.9,284.88,283.52,284.3,3100.0
2020-09-25 10:00:00,284.58,284.68,283.63,283.65,1819.0,284.58,284.68,283.63,283.65,1819.0
2020-09-25 10:05:00,283.73,284.59,283.55,284.11,2835.0,283.73,284.59,283.55,284.11,2835.0
2020-09-25 10:10:00,283.93,285.25,283.74,284.85,2614.0,283.93,285.25,283.74,284.85,2614.0
2020-09-25 10:15:00,284.9,287.39,284.9,287.03,2540.0,284.9,287.39,284.9,287.03,2540.0
2020-09-25 10:20:00,287.24,288.49,287.19,288.22,1798.0,287.24,288.49,287.19,288.22,1798.0
2020-09-25 10:25:00,287.51,289.09,287.51,288.81,1301.0,287.51,289.09,287.51,288.81,1301.0
2020-09-25 10:30:00,289.06,290.66,288.79,290.66,2649.0,289.06,290.66,288.79,290.66,2649.0
2020-09-25 10:35:00,289.93,290.34,288.48,289.27,1545.0,289.93,290.34,288.48,289.27,1545.0
2020-09-25 10:40:00,289.19,289.51,288.43,288.99,2600.0,289.19,289.51,288.43,288.99,2600.0
2020-09-25 10:45:00,288.98,289.21,287.73,287.73,1300.0,288.98,289.21,287.73,287.73,1300.0
2020-09-25 10:50:00,287.97,288.74,287.97,288.74,1100.0,287.97,288.74,287.97,288.74,1100.0
2020-09-25 10:55:00,288.77,288.97,288.4,288.86,1335.0,288.77,288.97,288.4,288.86,1335.0
2020-09-25 11:00:00,288.81,289.28,287.84,288.21,6773.0,288.81,289.28,287.84,288.21,6773.0
2020-09-25 11:05:00,288.22,288.7,288.21,288.69,500.0,288.22,288.7,288.21,288.69,500.0
2020-09-25 11:10:00,288.8,290.11,288.8,290.11,2500.0,288.8,290.11,288.8,290.11,2500.0
2020-09-25 11:15:00,289.86,290.93,289.86,290.93,700.0,289.86,290.93,289.86,290.93,700.0
2020-09-25 11:20:00,290.51,290.68,290.14,290.14,2735.0,290.51,290.68,290.14,290.14,2735.0
2020-09-25 11:25:00,290.49,290.71,289.67,289.67,1208.0,290.49,290.71,289.67,289.67,1208.0
2020-09-25 11:30:00,289.47,289.95,289.24,289.95,800.0,289.47,289.95,289.24,289.95,800.0
2020-09-25 11:35:00,290.0,290.01,289.26,289.26,1183.0,290.0,290.01,289.26,289.26,1183.0
2020-09-25 11:40:00,289.86,289.86,288.86,289.16,3402.0,289.86,289.86,288.86,289.16,3402.0
2020-09-25 11:45:00,289.29,289.55,289.19,289.21,1700.0,289.29,289.55,289.19,289.21,1700.0
2020-09-25 11:50:00,289.25,289.25,288.39,288.39,1376.0,289.25,289.25,288.39,288.39,1376.0
2020-09-25 11:55:00,288.38,288.38,287.87,287.87,1415.0,288.38,288.38,287.87,287.87,1415.0
2020-09-25 12:00:00,287.74,289.7,287.74,289.31,2204.0,287.74,289.7,287.74,289.31,2204.0
2020-09-25 12:05:00,289.31,290.54,289.28,290.21,2700.0,289.31,290.54,289.28,290.21,2700.0
2020-09-25 12:10:00,290.26,290.81,290.07,290.81,1700.0,290.26,290.81,290.07,290.81,1700.0
2020-09-25 12:15:00,290.68,290.9,290.23,290.23,6441.0,290.68,290.9,290.23,290.23,6441.0
2020-09-25 12:20:00,290.46,291.05,289.89,290.95,1200.0,290.46,291.05,289.89,290.95,1200.0
2020-09-25 12:25:00,290.81,291.28,290.7,291.28,2089.0,290.81,291.28,290.7,291.28,2089.0
2020-09-25 12:30:00,291.65,291.65,290.54,290.75,2601.0,291.65,291.65,290.54,290.75,2601.0
2020-09-25 12:35:00,290.73,290.94,290.01,290.94,1500.0,290.73,290.94,290.01,290.94,1500.0
2020-09-25 12:40:00,291.11,292.16,291.05,292.12,4224.0,291.11,292.16,291.05,292.12,4224.0
2020-09-25 12:45:00,292.09,292.71,291.93,292.44,2929.0,292.09,292.71,291.93,292.44,2929.0
2020-09-25 12:50:00,292.25,292.65,291.92,292.58,2500.0,292.25,292.65,291.92,292.58,2500.0
2020-09-25 12:55:00,292.85,292.93,292.47,292.93,2235.0,292.85,292.93,292.47,292.93,2235.0
2020-09-25 13:00:00,292.81,293.39,292.44,293.23,2217.0,292.81,293.39,292.44,293.23,2217.0
2020-09-25 13:05:00,293.12,294.24,293.11,293.73,4668.0,293.12,294.24,293.11,293.73,4668.0
2020-09-25 13:10:00,293.69,293.7,293.06,293.19,2006.0,293.69,293.7,293.06,293.19,2006.0
2020-09-25 13:15:00,293.2,293.4,292.46,292.46,1300.0,293.2,293.4,292.46,292.46,1300.0
2020-09-25 13:20:00,292.49,293.19,292.49,292.87,2500.0,292.49,293.19,292.49,292.87,2500.0
2020-09-25 13:25:00,292.84,293.6,292.84,293.6,2226.0,292.84,293.6,292.84,293.6,2226.0
2020-09-25 13:30:00,293.66,293.66,293.16,293.32,2246.0,293.66,293.66,293.16,293.32,2246.0
2020-09-25 13:35:00,293.37,293.96,293.37,293.45,2018.0,293.37,293.96,293.37,293.45,2018.0
2020-09-25 13:40:00,294.21,294.35,294.09,294.11,3572.0,294.21,294.35,294.09,294.11,3572.0
2020-09-25 13:45:00,294.31,294.44,294.17,294.36,500.0,294.31,294.44,294.17,294.36,500.0
2020-09-25 13:50:00,294.5,294.65,294.25,294.31,1100.0,294.5,294.65,294.25,294.31,1100.0
2020-09-25 13:55:00,294.16,294.16,293.71,293.99,1500.0,294.16,294.16,293.71,293.99,1500.0
2020-09-25 14:00:00,293.98,293.98,293.5,293.6,1600.0,293.98,293.98,293.5,293.6,1600.0
2020-09-25 14:05:00,293.79,294.3,293.79,293.94,1200.0,293.79,294.3,293.79,293.94,1200.0
2020-09-25 14:10:00,293.71,294.26,293.7,293.9,2200.0,293.71,294.26,293.7,293.9,2200.0
2020-09-25 14:15:00,294.26,294.59,294.26,294.58,2500.0,294.26,294.59,294.26,294.58,2500.0
2020-09-25 14:20:00,294.5,294.77,294.3,294.75,1600.0,294.5,294.77,294.3,294.75,1600.0
2020-09-25 14:25:00,294.36,294.5,294.34,294.34,600.0,294.36,294.5,294.34,294.34,600.0
2020-09-25 14:30:00,294.26,294.34,293.71,293.85,5090.0,294.26,294.34,293.71,293.85,5090.0
2020-09-25 14:35:00,293.8,294.58,293.8,294.36,1644.0,293.8,294.58,293.8,294.36,1644.0
2020-09-25 14:40:00,294.35,294.61,294.1,294.11,3003.0,294.35,294.61,294.1,294.11,3003.0
2020-09-25 14:45:00,294.47,295.09,294.46,294.86,1100.0,294.47,295.09,294.46,294.86,1100.0
2020-09-25 14:50:00,294.85,295.83,294.85,295.79,4517.0,294.85,295.83,294.85,295.79,4517.0
2020-09-25 14:55:00,295.67,295.67,295.41,295.42,600.0,295.67,295.67,295.41,295.42,600.0
2020-09-25 15:00:00,295.45,296.3,295.43,296.28,3203.0,295.45,296.3,295.43,296.28,3203.0
2020-09-25 15:05:00,296.09,296.42,295.85,296.34,1400.0,296.09,296.42,295.85,296.34,1400.0
2020-09-25 15:10:00,296.27,296.5,295.88,295.88,2920.0,296.27,296.5,295.88,295.88,2920.0
2020-09-25 15:15:00,296.06,296.4,295.76,296.4,5880.0,296.06,296.4,295.76,296.4,5880.0
2020-09-25 15:20:00,296.23,297.1,296.19,296.7,3344.0,296.23,297.1,296.19,296.7,3344.0
2020-09-25 15:25:00,296.44,296.59,295.45,295.61,3700.0,296.44,296.59,295.45,295.61,3700.0
2020-09-25 15:30:00,295.77,296.01,295.45,295.45,7300.0,295.77,296.01,295.45,295.45,7300.0
2020-09-25 15:35:00,295.15,295.74,295.04,295.11,3677.0,295.15,295.74,295.04,295.11,3677.0
2020-09-25 15:40:00,295.11,295.62,295.11,295.45,5686.0,295.11,295.62,295.11,295.45,5686.0
2020-09-25 15:45:00,295.25,295.29,294.2,294.63,9600.0,295.25,295.29,294.2,294.63,9600.0
2020-09-25 15:50:00,294.52,294.94,293.92,294.45,13519.0,294.52,294.94,293.92,294.45,13519.0
2020-09-25 15:55:00,294.55,294.67,293.85,294.22,19061.0,294.55,294.67,293.85,294.22,19061.0
2020-09-28 09:30:00,296.55,298.13,295.46,297.63,11214.0,296.55,298.13,295.46,297.63,11214.0
2020-09-28 09:35:00,297.2,298.87,296.17,298.17,4468.0,297.2,298.87,296.17,298.17,4468.0
2020-09-28 09:40:00,298.56,299.1,296.59,296.66,3105.0,298.56,299.1,296.59,296.66,3105.0
2020-09-28 09:45:00,296.76,298.31,295.59,296.54,2400.0,296.76,298.31,295.59,296.54,2400.0
2020-09-28 09:50:00,296.88,298.27,295.55,297.95,5891.0,296.88,298.27,295.55,297.95,5891.0
2020-09-28 09:55:00,298.26,299.53,298.0,298.51,3176.0,298.26,299.53,298.0,298.51,3176.0
2020-09-28 10:00:00,299.31,299.76,298.6,299.32,5005.0,299.31,299.76,298.6,299.32,5005.0
2020-09-28 10:05:00,299.04,300.04,298.81,299.88,7900.0,299.04,300.04,298.81,299.88,7900.0
2020-09-28 10:10:00,300.23,300.6,299.77,300.6,1100.0,300.23,300.6,299.77,300.6,1100.0
2020-09-28 10:15:00,300.99,302.77,300.99,302.31,3589.0,300.99,302.77,300.99,302.31,3589.0
2020-09-28 10:20:00,302.46,302.83,300.98,300.98,3590.0,302.46,302.83,300.98,300.98,3590.0
2020-09-28 10:25:00,300.45,300.49,299.52,300.38,868.0,300.45,300.49,299.52,300.38,868.0
2020-09-28 10:30:00,299.75,300.49,299.74,300.49,2607.0,299.75,300.49,299.74,300.49,2607.0
2020-09-28 10:35:00,300.81,300.81,299.74,300.53,2600.0,300.81,300.81,299.74,300.53,2600.0
2020-09-28 10:40:00,300.54,300.55,300.02,300.12,1000.0,300.54,300.55,300.02,300.12,1000.0
2020-09-28 10:45:00,299.55,299.77,299.15,299.77,608.0,299.55,299.77,299.15,299.77,608.0
2020-09-28 10:50:00,299.33,299.59,298.88,299.25,1700.0,299.33,299.59,298.88,299.25,1700.0
2020-09-28 10:55:00,298.9,298.98,298.83,298.98,567.0,298.9,298.98,298.83,298.98,567.0
2020-09-28 11:00:00,299.28,300.9,299.01,300.9,700.0,299.28,300.9,299.01,300.9,700.0
2020-09-28 11:05:00,300.61,302.47,300.22,302.47,1700.0,300.61,302.47,300.22,302.47,1700.0
2020-09-28 11:10:00,302.25,303.67,301.74,303.47,3550.0,302.25,303.67,301.74,303.47,3550.0
2020-09-28 11:15:00,303.17,303.17,301.09,301.1,2519.0,303.17,303.17,301.09,301.1,2519.0
2020-09-28 11:20:00,301.52,302.23,300.62,301.74,2076.0,301.52,302.23,300.62,301.74,2076.0
2020-09-28 11:25:00,301.68,301.68,300.03,300.22,809.0,301.68,301.68,300.03,300.22,809.0
2020-09-28 11:30:00,300.51,300.51,300.51,300.51,100.0,300.51,300.51,300.51,300.51,100.0
2020-09-28 11:35:00,300.14,300.16,300.14,300.16,200.0,300.14,300.16,300.14,300.16,200.0
2020-09-28 11:40:00,300.31,300.31,298.98,298.98,900.0,300.31,300.31,298.98,298.98,900.0
2020-09-28 11:45:00,298.6,298.6,298.04,298.34,800.0,298.6,298.6,298.04,298.34,800.0
2020-09-28 11:50:00,297.88,298.4,297.75,298.0,950.0,297.88,298.4,297.75,298.0,950.0
2020-09-28 11:55:00,297.48,297.54,296.68,297.54,2542.0,297.48,297.54,296.68,297.54,2542.0
2020-09-28 12:00:00,297.69,297.69,297.19,297.39,1400.0,297.69,297.69,297.19,297.39,1400.0
2020-09-28 12:05:00,297.65,297.76,297.61,297.75,300.0,297.65,297.76,297.61,297.75,300.0
2020-09-28 12:10:00,297.62,297.67,297.35,297.46,1100.0,297.62,297.67,297.35,297.46,1100.0
2020-09-28 12:15:00,297.79,298.49,297.5,298.34,4801.0,297.79,298.49,297.5,298.34,4801.0
2020-09-28 12:20:00,298.89,298.89,297.71,298.5,3681.0,298.89,298.89,297.71,298.5,3681.0
2020-09-28 12:25:00,298.38,299.42,298.01,298.83,4752.0,298.38,299.42,298.01,298.83,4752.0
2020-09-28 12:30:00,299.01,299.01,298.74,298.75,1351.0,299.01,299.01,298.74,298.75,1351.0
2020-09-28 12:35:00,298.3,298.3,297.61,297.83,500.0,298.3,298.3,297.61,297.83,500.0
2020-09-28 12:40:00,297.88,298.61,297.76,298.38,4802.0,297.88,298.61,297.76,298.38,4802.0
2020-09-28 12:45:00,298.61,299.1,298.6,299.1,1000.0,298.61,299.1,298.6,299.1,1000.0
2020-09-28 12:50:00,299.46,299.46,298.6,299.06,1510.0,299.46,299.46,298.6,299.06,1510.0
2020-09-28 12:55:00,299.04,299.61,299.04,299.32,1000.0,299.04,299.61,299.04,299.32,1000.0
2020-09-28 13:00:00,299.28,299.36,298.89,299.19,605.0,299.28,299.36,298.89,299.19,605.0
2020-09-28 13:05:00,298.99,299.05,298.33,298.34,910.0,298.99,299.05,298.33,298.34,910.0
2020-09-28 13:10:00,298.29,298.42,297.78,298.34,1300.0,298.29,298.42,297.78,298.34,1300.0
2020-09-28 13:15:00,298.77,299.13,298.69,299.13,840.0,298.77,299.13,298.69,299.13,840.0
2020-09-28 13:20:00,299.09,299.67,299.0,299.67,2200.0,299.09,299.67,299.0,299.67,2200.0
2020-09-28 13:25:00,299.64,299.74,299.56,299.63,1500.0,299.64,299.74,299.56,299.63,1500.0
2020-09-28 13:30:00,299.63,299.82,299.59,299.82,3020.0,299.63,299.82,299.59,299.82,3020.0
2020-09-28 13:35:00,299.73,299.9,299.6,299.6,1400.0,299.73,299.9,299.6,299.6,1400.0
2020-09-28 13:40:00,299.93,300.15,299.51,299.85,4034.0,299.93,300.15,299.51,299.85,4034.0
2020-09-28 13:45:00,299.84,299.98,299.59,299.95,2939.0,299.84,299.98,299.59,299.95,2939.0
2020-09-28 13:50:00,299.97,300.05,299.57,299.86,2300.0,299.97,300.05,299.57,299.86,2300.0
2020-09-28 13:55:00,300.0,300.15,299.8,300.1,1301.0,300.0,300.15,299.8,300.1,1301.0
2020-09-28 14:00:00,300.22,300.22,299.88,299.88,2277.0,300.22,300.22,299.88,299.88,2277.0
2020-09-28 14:05:00,299.91,300.38,299.91,300.3,800.0,299.91,300.38,299.91,300.3,800.0
2020-09-28 14:10:00,300.55,301.07,300.35,300.75,2982.0,300.55,301.07,300.35,300.75,2982.0
2020-09-28 14:15:00,300.81,300.83,300.36,300.37,706.0,300.81,300.83,300.36,300.37,706.0
2020-09-28 14:20:00,300.57,300.82,300.22,300.22,2176.0,300.57,300.82,300.22,300.22,2176.0
2020-09-28 14:25:00,300.75,300.75,300.75,300.75,100.0,300.75,300.75,300.75,300.75,100.0
2020-09-28 14:30:00,301.0,301.42,300.9,301.01,1548.0,301.0,301.42,300.9,301.01,1548.0
2020-09-28 14:35:00,300.91,301.18,300.65,300.92,840.0,300.91,301.18,300.65,300.92,840.0
2020-09-28 14:40:00,300.85,301.2,300.84,301.19,1050.0,300.85,301.2,300.84,301.19,1050.0
2020-09-28 14:45:00,301.19,301.53,301.13,301.23,2620.0,301.19,301.53,301.13,301.23,2620.0
2020-09-28 14:50:00,301.36,301.94,301.36,301.62,711.0,301.36,301.94,301.36,301.62,711.0
2020-09-28 14:55:00,301.49,301.52,301.25,301.44,778.0,301.49,301.52,301.25,301.44,778.0
2020-09-28 15:00:00,301.28,301.39,300.95,301.25,1500.0,301.28,301.39,300.95,301.25,1500.0
2020-09-28 15:05:00,301.19,301.61,300.87,300.87,2100.0,301.19,301.61,300.87,300.87,2100.0
2020-09-28 15:10:00,301.08,301.57,301.08,301.56,2077.0,301.08,301.57,301.08,301.56,2077.0
2020-09-28 15:15:00,301.33,301.77,301.32,301.73,780.0,301.33,301.77,301.32,301.73,780.0
2020-09-28 15:20:00,301.67,301.94,301.67,301.92,1721.0,301.67,301.94,301.67,301.92,1721.0
2020-09-28 15:25:00,302.29,302.72,302.18,302.45,4931.0,302.29,302.72,302.18,302.45,4931.0
2020-09-28 15:30:00,302.45,302.45,301.22,301.82,7412.0,302.45,302.45,301.22,301.82,7412.0
2020-09-28 15:35:00,302.17,302.17,301.76,302.12,2732.0,302.17,302.17,301.76,302.12,2732.0
2020-09-28 15:40:00,301.95,302.61,301.81,302.61,2200.0,301.95,302.61,301.81,302.61,2200.0
2020-09-28 15:45:00,302.5,302.6,302.16,302.49,10007.0,302.5,302.6,302.16,302.49,10007.0
2020-09-28 15:50:00,302.26,302.6,301.83,302.21,12734.0,302.26,302.6,301.83,302.21,12734.0
2020-09-28 15:55:00,302.06,302.58,301.54,301.95,21773.0,302.06,302.58,301.54,301.95,21773.0
2020-09-29 09:30:00,302.19,302.73,300.74,301.96,3757.0,302.19,302.73,300.74,301.96,3757.0
2020-09-29 09:35:00,301.38,303.01,301.37,303.0,500.0,301.38,303.01,301.37,303.0,500.0
2020-09-29 09:40:00,302.83,303.0,302.75,302.75,300.0,302.83,303.0,302.75,302.75,300.0
2020-09-29 09:45:00,301.71,302.91,301.71,302.5,1600.0,301.71,302.91,301.71,302.5,1600.0
2020-09-29 09:50:00,302.67,303.87,302.53,302.75,2574.0,302.67,303.87,302.53,302.75,2574.0
2020-09-29 09:55:00,302.54,303.04,302.14,302.38,2540.0,302.54,303.04,302.14,302.38,2540.0
2020-09-29 10:00:00,303.12,303.12,301.73,302.35,3103.0,303.12,303.12,301.73,302.35,3103.0
2020-09-29 10:05:00,302.01,302.72,301.85,302.72,1800.0,302.01,302.72,301.85,302.72,1800.0
2020-09-29 10:10:00,302.28,302.31,301.61,301.65,1807.0,302.28,302.31,301.61,301.65,1807.0
2020-09-29 10:15:00,301.19,302.06,300.93,301.81,1600.0,301.19,302.06,300.93,301.81,1600.0
2020-09-29 10:20:00,301.82,301.82,300.88,300.88,3700.0,301.82,301.82,300.88,300.88,3700.0
2020-09-29 10:25:00,301.05,301.48,300.72,300.73,2100.0,301.05,301.48,300.72,300.73,2100.0
2020-09-29 10:30:00,300.69,300.8,300.07,300.13,2060.0,300.69,300.8,300.07,300.13,2060.0
2020-09-29 10:35:00,300.32,300.32,299.54,299.54,600.0,300.32,300.32,299.54,299.54,600.0
2020-09-29 10:40:00,298.88,299.26,298.79,298.87,1330.0,298.88,299.26,298.79,298.87,1330.0
2020-09-29 10:45:00,298.69,298.83,297.65,298.4,3924.0,298.69,298.83,297.65,298.4,3924.0
2020-09-29 10:50:00,298.4,298.91,298.14,298.91,1240.0,298.4,298.91,298.14,298.91,1240.0
2020-09-29 10:55:00,299.48,299.54,299.19,299.19,300.0,299.48,299.54,299.19,299.19,300.0
2020-09-29 11:00:00,299.0,299.54,298.58,299.54,3500.0,299.0,299.54,298.58,299.54,3500.0
2020-09-29 11:05:00,299.55,300.23,299.54,300.23,1600.0,299.55,300.23,299.54,300.23,1600.0
2020-09-29 11:10:00,300.65,300.8,299.84,299.84,1102.0,300.65,300.8,299.84,299.84,1102.0
2020-09-29 11:15:00,300.17,300.37,300.01,300.15,1000.0,300.17,300.37,300.01,300.15,1000.0
2020-09-29 11:20:00,300.42,300.96,300.22,300.24,2000.0,300.42,300.96,300.22,300.24,2000.0
2020-09-29 11:25:00,300.12,300.31,299.67,299.78,2500.0,300.12,300.31,299.67,299.78,2500.0
2020-09-29 11:30:00,300.06,300.34,299.73,299.73,1600.0,300.06,300.34,299.73,299.73,1600.0
2020-09-29 11:35:00,300.22,300.64,299.99,300.4,500.0,300.22,300.64,299.99,300.4,500.0
2020-09-29 11:40:00,300.63,300.63,299.16,299.8,2787.0,300.63,300.63,299.16,299.8,2787.0
2020-09-29 11:45:00,299.8,300.0,299.43,299.44,4229.0,299.8,300.0,299.43,299.44,4229.0
2020-09-29 11:50:00,299.6,299.73,299.23,299.72,2511.0,299.6,299.73,299.23,299.72,2511.0
2020-09-29 11:55:00,299.76,300.0,299.76,300.0,500.0,299.76,300.0,299.76,300.0,500.0
2020-09-29 12:00:00,299.96,300.23,299.58,300.05,2174.0,299.96,300.23,299.58,300.05,2174.0
2020-09-29 12:05:00,299.55,299.55,299.38,299.48,600.0,299.55,299.55,299.38,299.48,600.0
2020-09-29 12:10:00,299.95,300.06,299.92,300.06,390.0,299.95,300.06,299.92,300.06,390.0
2020-09-29 12:15:00,299.92,300.23,299.65,299.66,1448.0,299.92,300.23,299.65,299.66,1448.0
2020-09-29 12:20:00,299.78,299.92,299.78,299.92,500.0,299.78,299.92,299.78,299.92,500.0
2020-09-29 12:25:00,299.79,300.54,299.79,300.36,812.0,299.79,300.54,299.79,300.36,812.0
2020-09-29 12:30:00,300.56,300.93,300.48,300.93,400.0,300.56,300.93,300.48,300.93,400.0
2020-09-29 12:35:00,301.07,302.11,301.07,301.92,4268.0,301.07,302.11,301.07,301.92,4268.0
2020-09-29 12:40:00,302.71,302.83,302.66,302.73,868.0,302.71,302.83,302.66,302.73,868.0
2020-09-29 12:45:00,302.54,302.54,302.01,302.01,2000.0,302.54,302.54,302.01,302.01,2000.0
2020-09-29 12:50:00,302.02,302.02,301.85,301.91,300.0,302.02,302.02,301.85,301.91,300.0
2020-09-29 12:55:00,301.78,302.36,301.78,302.18,1391.0,301.78,302.36,301.78,302.18,1391.0
2020-09-29 13:00:00,302.34,302.5,301.55,301.55,4106.0,302.34,302.5,301.55,301.55,4106.0
2020-09-29 13:05:00,301.53,301.53,300.75,301.35,4255.0,301.53,301.53,300.75,301.35,4255.0
2020-09-29 13:10:00,301.6,301.85,301.02,301.02,1500.0,301.6,301.85,301.02,301.02,1500.0
2020-09-29 13:15:00,301.18,301.37,301.05,301.3,500.0,301.18,301.37,301.05,301.3,500.0
2020-09-29 13:20:00,301.43,301.82,301.43,301.77,700.0,301.43,301.82,301.43,301.77,700.0
2020-09-29 13:25:00,301.85,301.85,300.69,300.69,2600.0,301.85,301.85,300.69,300.69,2600.0
2020-09-29 13:30:00,300.8,301.15,300.8,300.84,800.0,300.8,301.15,300.8,300.84,800.0
2020-09-29 13:35:00,300.95,301.26,300.71,300.72,2307.0,300.95,301.26,300.71,300.72,2307.0
2020-09-29 13:40:00,300.62,300.66,300.43,300.45,400.0,300.62,300.66,300.43,300.45,400.0
2020-09-29 13:45:00,300.48,300.61,300.43,300.56,400.0,300.48,300.61,300.43,300.56,400.0
2020-09-29 13:50:00,300.84,301.06,300.81,300.81,2300.0,300.84,301.06,300.81,300.81,2300.0
2020-09-29 13:55:00,300.75,300.8,300.53,300.61,700.0,300.75,300.8,300.53,300.61,700.0
2020-09-29 14:00:00,300.65,300.65,300.38,300.46,800.0,300.65,300.65,300.38,300.46,800.0
2020-09-29 14:05:00,300.38,300.81,300.35,300.64,3510.0,300.38,300.81,300.35,300.64,3510.0
2020-09-29 14:10:00,300.73,300.88,299.82,299.83,3779.0,300.73,300.88,299.82,299.83,3779.0
2020-09-29 14:15:00,299.78,299.84,298.95,299.18,2639.0,299.78,299.84,298.95,299.18,2639.0
2020-09-29 14:20:00,299.15,299.91,299.14,299.68,1214.0,299.15,299.91,299.14,299.68,1214.0
2020-09-29 14:25:00,299.56,299.83,299.46,299.76,869.0,299.56,299.83,299.46,299.76,869.0
2020-09-29 14:30:00,299.68,300.34,299.68,300.2,1635.0,299.68,300.34,299.68,300.2,1635.0
2020-09-29 14:35:00,300.34,300.6,300.14,300.5,1500.0,300.34,300.6,300.14,300.5,1500.0
2020-09-29 14:40:00,300.84,300.89,300.66,300.66,400.0,300.84,300.89,300.66,300.66,400.0
2020-09-29 14:45:00,300.77,301.32,300.77,301.09,1000.0,300.77,301.32,300.77,301.09,1000.0
2020-09-29 14:50:00,301.53,301.53,301.06,301.06,1100.0,301.53,301.53,301.06,301.06,1100.0
2020-09-29 14:55:00,300.8,300.98,300.59,300.6,1200.0,300.8,300.98,300.59,300.6,1200.0
2020-09-29 15:00:00,300.65,300.79,300.36,300.6,1515.0,300.65,300.79,300.36,300.6,1515.0
2020-09-29 15:05:00,300.59,300.59,300.2,300.2,1000.0,300.59,300.59,300.2,300.2,1000.0
2020-09-29 15:10:00,300.35,300.58,300.24,300.51,1600.0,300.35,300.58,300.24,300.51,1600.0
2020-09-29 15:15:00,300.48,301.08,300.38,301.08,2400.0,300.48,301.08,300.38,301.08,2400.0
2020-09-29 15:20:00,301.05,301.05,300.3,300.3,1975.0,301.05,301.05,300.3,300.3,1975.0
2020-09-29 15:25:00,300.24,300.44,299.78,299.98,1368.0,300.24,300.44,299.78,299.98,1368.0
2020-09-29 15:30:00,300.04,300.35,300.03,300.27,1200.0,300.04,300.35,300.03,300.27,1200.0
2020-09-29 15:35:00,300.45,300.45,299.57,299.67,2640.0,300.45,300.45,299.57,299.67,2640.0
2020-09-29 15:40:00,299.81,300.39,299.73,300.39,1800.0,299.81,300.39,299.73,300.39,1800.0
2020-09-29 15:45:00,300.45,300.64,300.32,300.59,3412.0,300.45,300.64,300.32,300.59,3412.0
2020-09-29 15:50:00,300.56,300.81,300.3,300.71,6364.0,300.56,300.81,300.3,300.71,6364.0
2020-09-29 15:55:00,300.63,300.63,299.63,299.94,13308.0,300.63,300.63,299.63,299.94,13308.0
2020-09-30 09:30:00,298.18,299.02,295.87,295.87,4492.0,298.18,299.02,295.87,295.87,4492.0
2020-09-30 09:35:00,295.88,296.01,294.86,295.97,4641.0,295.88,296.01,294.86,295.97,4641.0
2020-09-30 09:40:00,296.83,298.27,296.52,297.34,2443.0,296.83,298.27,296.52,297.34,2443.0
2020-09-30 09:45:00,298.51,299.06,297.93,297.93,1144.0,298.51,299.06,297.93,297.93,1144.0
2020-09-30 09:50:00,297.81,298.85,297.81,298.39,1546.0,297.81,298.85,297.81,298.39,1546.0
2020-09-30 09:55:00,299.16,299.31,297.99,298.44,2051.0,299.16,299.31,297.99,298.44,2051.0
2020-09-30 10:00:00,299.36,299.36,297.69,297.69,2085.0,299.36,299.36,297.69,297.69,2085.0
2020-09-30 10:05:00,297.6,297.6,296.4,296.4,1600.0,297.6,297.6,296.4,296.4,1600.0
2020-09-30 10:10:00,296.76,298.32,296.62,298.0,1938.0,296.76,298.32,296.62,298.0,1938.0
2020-09-30 10:15:00,296.86,296.87,296.86,296.87,552.0,296.86,296.87,296.86,296.87,552.0
2020-09-30 10:20:00,296.96,297.54,296.85,297.54,970.0,296.96,297.54,296.85,297.54,970.0
2020-09-30 10:25:00,298.0,298.0,297.81,297.81,500.0,298.0,298.0,297.81,297.81,500.0
2020-09-30 10:30:00,297.12,298.63,297.12,298.63,804.0,297.12,298.63,297.12,298.63,804.0
2020-09-30 10:35:00,298.66,298.81,297.98,298.3,1500.0,298.66,298.81,297.98,298.3,1500.0
2020-09-30 10:40:00,297.77,297.89,297.06,297.38,702.0,297.77,297.89,297.06,297.38,702.0
2020-09-30 10:45:00,297.26,297.26,296.02,296.02,600.0,297.26,297.26,296.02,296.02,600.0
2020-09-30 10:50:00,296.11,296.53,295.01,295.01,2001.0,296.11,296.53,295.01,295.01,2001.0
2020-09-30 10:55:00,295.05,295.17,294.68,294.68,5350.0,295.05,295.17,294.68,294.68,5350.0
2020-09-30 11:00:00,294.86,296.53,294.86,296.39,2459.0,294.86,296.53,294.86,296.39,2459.0
2020-09-30 11:05:00,296.28,297.0,296.28,296.63,3088.0,296.28,297.0,296.28,296.63,3088.0
2020-09-30 11:10:00,296.63,296.95,296.39,296.39,3548.0,296.63,296.95,296.39,296.39,3548.0
2020-09-30 11:15:00,296.57,296.73,295.79,296.6,1488.0,296.57,296.73,295.79,296.6,1488.0
2020-09-30 11:20:00,296.4,296.62,296.16,296.62,4490.0,296.4,296.62,296.16,296.62,4490.0
2020-09-30 11:25:00,296.76,297.56,296.76,297.56,1612.0,296.76,297.56,296.76,297.56,1612.0
2020-09-30 11:30:00,297.71,298.87,297.71,298.0,1300.0,297.71,298.87,297.71,298.0,1300.0
2020-09-30 11:35:00,298.34,298.57,298.06,298.06,1700.0,298.34,298.57,298.06,298.06,1700.0
2020-09-30 11:40:00,299.0,299.22,298.87,298.93,1878.0,299.0,299.22,298.87,298.93,1878.0
2020-09-30 11:45:00,298.97,298.97,298.16,298.56,2100.0,298.97,298.97,298.16,298.56,2100.0
2020-09-30 11:50:00,298.6,298.74,298.28,298.65,1000.0,298.6,298.74,298.28,298.65,1000.0
2020-09-30 11:55:00,298.22,298.22,297.69,297.7,500.0,298.22,298.22,297.69,297.7,500.0
2020-09-30 12:00:00,297.73,298.94,297.73,298.61,2600.0,297.73,298.94,297.73,298.61,2600.0
2020-09-30 12:05:00,298.58,298.97,298.43,298.95,4261.0,298.58,298.97,298.43,298.95,4261.0
2020-09-30 12:10:00,299.34,299.35,298.82,298.82,1800.0,299.34,299.35,298.82,298.82,1800.0
2020-09-30 12:15:00,298.84,298.84,298.58,298.58,300.0,298.84,298.84,298.58,298.58,300.0
2020-09-30 12:20:00,298.21,298.36,298.2,298.36,200.0,298.21,298.36,298.2,298.36,200.0
2020-09-30 12:25:00,298.38,298.38,298.38,298.38,100.0,298.38,298.38,298.38,298.38,100.0
2020-09-30 12:30:00,298.22,298.61,298.22,298.46,1092.0,298.22,298.61,298.22,298.46,1092.0
2020-09-30 12:35:00,298.22,298.22,298.22,298.22,100.0,298.22,298.22,298.22,298.22,100.0
2020-09-30 12:40:00,297.13,297.2,296.6,296.88,700.0,297.13,297.2,296.6,296.88,700.0
2020-09-30 12:45:00,296.79,297.06,296.76,297.03,862.0,296.79,297.06,296.76,297.03,862.0
2020-09-30 12:50:00,296.73,296.92,296.18,296.32,1300.0,296.73,296.92,296.18,296.32,1300.0
2020-09-30 12:55:00,296.45,296.86,296.37,296.37,4278.0,296.45,296.86,296.37,296.37,4278.0
2020-09-30 13:00:00,295.82,296.0,295.5,295.5,600.0,295.82,296.0,295.5,295.5,600.0
2020-09-30 13:05:00,295.57,295.58,295.2,295.21,1800.0,295.57,295.58,295.2,295.21,1800.0
2020-09-30 13:10:00,295.35,295.42,295.28,295.31,1200.0,295.35,295.42,295.28,295.31,1200.0
2020-09-30 13:15:00,295.39,295.57,294.53,295.57,2597.0,295.39,295.57,294.53,295.57,2597.0
2020-09-30 13:20:00,295.56,296.09,295.27,295.93,900.0,295.56,296.09,295.27,295.93,900.0
2020-09-30 13:25:00,295.75,295.75,295.33,295.54,300.0,295.75,295.75,295.33,295.54,300.0
2020-09-30 13:30:00,295.44,295.79,295.41,295.69,4100.0,295.44,295.79,295.41,295.69,4100.0
2020-09-30 13:35:00,296.0,296.05,295.59,295.62,800.0,296.0,296.05,295.59,295.62,800.0
2020-09-30 13:40:00,295.9,295.98,295.13,295.13,1401.0,295.9,295.98,295.13,295.13,1401.0
2020-09-30 13:45:00,295.44,295.89,295.3,295.82,1586.0,295.44,295.89,295.3,295.82,1586.0
2020-09-30 13:50:00,295.75,296.45,295.69,296.44,702.0,295.75,296.45,295.69,296.44,702.0
2020-09-30 13:55:00,296.47,296.95,296.24,296.24,591.0,296.47,296.95,296.24,296.24,591.0
2020-09-30 14:00:00,296.9,296.9,296.55,296.55,700.0,296.9,296.9,296.55,296.55,700.0
2020-09-30 14:05:00,296.4,296.4,296.23,296.24,260.0,296.4,296.4,296.23,296.24,260.0
2020-09-30 14:10:00,296.38,296.39,295.45,295.68,2142.0,296.38,296.39,295.45,295.68,2142.0
2020-09-30 14:15:00,295.61,295.7,295.19,295.4,2503.0,295.61,295.7,295.19,295.4,2503.0
2020-09-30 14:20:00,295.38,295.51,293.32,293.32,5819.0,295.38,295.51,293.32,293.32,5819.0
2020-09-30 14:25:00,293.27,294.2,292.6,294.2,5102.0,293.27,294.2,292.6,294.2,5102.0
2020-09-30 14:30:00,294.11,294.11,293.36,293.36,2114.0,294.11,294.11,293.36,293.36,2114.0
2020-09-30 14:35:00,293.71,293.71,292.73,292.73,2062.0,293.71,293.71,292.73,292.73,2062.0
2020-09-30 14:40:00,292.74,293.08,291.34,291.61,5378.0,292.74,293.08,291.34,291.61,5378.0
2020-09-30 14:45:00,291.61,292.14,290.61,290.61,5033.0,291.61,292.14,290.61,290.61,5033.0
2020-09-30 14:50:00,290.54,292.0,290.54,291.52,3105.0,290.54,292.0,290.54,291.52,3105.0
2020-09-30 14:55:00,292.06,293.6,291.64,293.25,1100.0,292.06,293.6,291.64,293.25,1100.0
2020-09-30 15:00:00,293.22,293.27,292.29,292.29,900.0,293.22,293.27,292.29,292.29,900.0
2020-09-30 15:05:00,292.13,293.02,292.12,293.02,2182.0,292.13,293.02,292.12,293.02,2182.0
2020-09-30 15:10:00,292.36,292.36,291.23,291.23,2471.0,292.36,292.36,291.23,291.23,2471.0
2020-09-30 15:15:00,291.23,291.23,290.0,290.0,2847.0,291.23,291.23,290.0,290.0,2847.0
2020-09-30 15:20:00,289.81,290.0,289.06,289.94,2100.0,289.81,290.0,289.06,289.94,2100.0
2020-09-30 15:25:00,289.6,291.13,289.58,291.13,2744.0,289.6,291.13,289.58,291.13,2744.0
2020-09-30 15:30:00,291.23,291.23,290.48,290.6,2580.0,291.23,291.23,290.48,290.6,2580.0
2020-09-30 15:35:00,290.84,292.23,290.37,292.23,6141.0,290.84,292.23,290.37,292.23,6141.0
2020-09-30 15:40:00,291.76,292.51,291.73,292.05,2850.0,291.76,292.51,291.73,292.05,2850.0
2020-09-30 15:45:00,292.1,293.66,291.98,293.46,5069.0,292.1,293.66,291.98,293.46,5069.0
2020-09-30 15:50:00,293.56,293.56,292.06,293.06,11688.0,293.56,293.56,292.06,293.06,11688.0
2020-09-30 15:55:00,293.0,293.1,292.07,292.28,16263.0,293.0,293.1,292.07,292.28,16263.0
2020-10-01 09:30:00,296.19,298.09,294.63,295.78,9841.0,296.19,298.09,294.63,295.78,9841.0
2020-10-01 09:35:00,295.25,295.57,292.3,292.91,3962.0,295.25,295.57,292.3,292.91,3962.0
2020-10-01 09:40:00,292.61,295.05,292.25,294.02,3706.0,292.61,295.05,292.25,294.02,3706.0
2020-10-01 09:45:00,294.74,294.77,291.43,293.3,4186.0,294.74,294.77,291.43,293.3,4186.0
2020-10-01 09:50:00,293.05,294.04,292.07,293.46,4390.0,293.05,294.04,292.07,293.46,4390.0
2020-10-01 09:55:00,293.4,293.9,292.75,292.82,3498.0,293.4,293.9,292.75,292.82,3498.0
2020-10-01 10:00:00,292.77,293.3,292.14,292.42,4427.0,292.77,293.3,292.14,292.42,4427.0
2020-10-01 10:05:00,292.45,292.45,290.64,290.64,2206.0,292.45,292.45,290.64,290.64,2206.0
2020-10-01 10:10:00,290.63,291.34,289.24,291.34,9651.0,290.63,291.34,289.24,291.34,9651.0
2020-10-01 10:15:00,291.93,293.06,291.93,293.06,1419.0,291.93,293.06,291.93,293.06,1419.0
2020-10-01 10:20:00,293.19,294.34,293.19,293.91,5501.0,293.19,294.34,293.19,293.91,5501.0
2020-10-01 10:25:00,293.45,293.45,292.54,292.96,2191.0,293.45,293.45,292.54,292.96,2191.0
2020-10-01 10:30:00,293.01,293.52,292.87,293.52,2620.0,293.01,293.52,292.87,293.52,2620.0
2020-10-01 10:35:00,293.67,294.5,293.4,294.31,2000.0,293.67,294.5,293.4,294.31,2000.0
2020-10-01 10:40:00,294.31,294.58,293.79,294.48,3119.0,294.31,294.58,293.79,294.48,3119.0
2020-10-01 10:45:00,294.77,295.33,294.55,294.9,2958.0,294.77,295.33,294.55,294.9,2958.0
2020-10-01 10:50:00,294.45,294.88,294.45,294.49,1065.0,294.45,294.88,294.45,294.49,1065.0
2020-10-01 10:55:00,294.19,295.19,294.04,295.19,1500.0,294.19,295.19,294.04,295.19,1500.0
2020-10-01 11:00:00,295.26,295.5,294.4,295.34,3585.0,295.26,295.5,294.4,295.34,3585.0
2020-10-01 11:05:00,294.85,295.63,294.85,295.26,1723.0,294.85,295.63,294.85,295.26,1723.0
2020-10-01 11:10:00,294.39,295.51,293.91,295.51,1706.0,294.39,295.51,293.91,295.51,1706.0
2020-10-01 11:15:00,295.16,295.16,293.87,294.57,3312.0,295.16,295.16,293.87,294.57,3312.0
2020-10-01 11:20:00,294.42,295.02,294.42,294.57,2859.0,294.42,295.02,294.42,294.57,2859.0
2020-10-01 11:25:00,294.84,294.96,294.54,294.94,1500.0,294.84,294.96,294.54,294.94,1500.0
2020-10-01 11:30:00,294.96,296.1,294.95,295.9,3780.0,294.96,296.1,294.95,295.9,3780.0
2020-10-01 11:35:00,295.79,296.18,295.79,295.91,1202.0,295.79,296.18,295.79,295.91,1202.0
2020-10-01 11:40:00,295.66,295.87,295.43,295.55,1645.0,295.66,295.87,295.43,295.55,1645.0
2020-10-01 11:45:00,295.34,295.34,294.19,294.32,2315.0,295.34,295.34,294.19,294.32,2315.0
2020-10-01 11:50:00,294.42,294.6,294.42,294.58,706.0,294.42,294.6,294.42,294.58,706.0
2020-10-01 11:55:00,294.15,294.61,293.8,294.11,1700.0,294.15,294.61,293.8,294.11,1700.0
2020-10-01 12:00:00,294.42,294.42,293.76,294.3,1200.0,294.42,294.42,293.76,294.3,1200.0
2020-10-01 12:05:00,293.98,294.41,293.98,294.17,1300.0,293.98,294.41,293.98,294.17,1300.0
2020-10-01 12:10:00,294.23,294.43,293.9,294.14,4148.0,294.23,294.43,293.9,294.14,4148.0
2020-10-01 12:15:00,294.0,294.0,293.27,293.8,2116.0,294.0,294.0,293.27,293.8,2116.0
2020-10-01 12:20:00,293.9,294.39,293.77,294.37,2423.0,293.9,294.39,293.77,294.37,2423.0
2020-10-01 12:25:00,294.1,294.27,293.9,293.9,1300.0,294.1,294.27,293.9,293.9,1300.0
2020-10-01 12:30:00,294.19,294.64,294.19,294.53,2000.0,294.19,294.64,294.19,294.53,2000.0
2020-10-01 12:35:00,294.74,294.77,294.3,294.66,1913.0,294.74,294.77,294.3,294.66,1913.0
2020-10-01 12:40:00,294.9,295.26,294.8,294.8,1214.0,294.9,295.26,294.8,294.8,1214.0
2020-10-01 12:45:00,294.8,295.46,294.78,295.31,1901.0,294.8,295.46,294.78,295.31,1901.0
2020-10-01 12:50:00,295.29,295.46,295.25,295.36,1499.0,295.29,295.46,295.25,295.36,1499.0
2020-10-01 12:55:00,295.24,295.4,294.84,295.24,891.0,295.24,295.4,294.84,295.24,891.0
2020-10-01 13:00:00,295.25,295.43,295.1,295.43,1764.0,295.25,295.43,295.1,295.43,1764.0
2020-10-01 13:05:00,295.47,296.35,295.43,296.35,2763.0,295.47,296.35,295.43,296.35,2763.0
2020-10-01 13:10:00,296.31,296.82,296.07,296.07,1725.0,296.31,296.82,296.07,296.07,1725.0
2020-10-01 13:15:00,295.99,296.08,295.52,295.7,1358.0,295.99,296.08,295.52,295.7,1358.0
2020-10-01 13:20:00,295.89,296.21,295.78,296.21,1541.0,295.89,296.21,295.78,296.21,1541.0
2020-10-01 13:25:00,296.09,296.45,295.76,295.92,1901.0,296.09,296.45,295.76,295.92,1901.0
2020-10-01 13:30:00,295.99,296.44,295.99,296.36,1773.0,295.99,296.44,295.99,296.36,1773.0
2020-10-01 13:35:00,296.47,296.83,296.37,296.4,3610.0,296.47,296.83,296.37,296.4,3610.0
2020-10-01 13:40:00,296.4,296.65,296.04,296.14,4952.0,296.4,296.65,296.04,296.14,4952.0
2020-10-01 13:45:00,296.28,296.31,295.86,296.05,2810.0,296.28,296.31,295.86,296.05,2810.0
2020-10-01 13:50:00,296.06,296.17,295.87,296.07,2999.0,296.06,296.17,295.87,296.07,2999.0
2020-10-01 13:55:00,296.14,296.16,295.05,295.28,4284.0,296.14,296.16,295.05,295.28,4284.0
2020-10-01 14:00:00,295.48,296.08,294.66,295.16,2300.0,295.48,296.08,294.66,295.16,2300.0
2020-10-01 14:05:00,295.29,295.29,293.91,293.95,5380.0,295.29,295.29,293.91,293.95,5380.0
2020-10-01 14:10:00,294.25,294.96,293.96,294.6,3789.0,294.25,294.96,293.96,294.6,3789.0
2020-10-01 14:15:00,294.34,294.34,292.42,293.06,4516.0,294.34,294.34,292.42,293.06,4516.0
2020-10-01 14:20:00,293.12,293.68,292.85,293.44,2174.0,293.12,293.68,292.85,293.44,2174.0
2020-10-01 14:25:00,293.64,294.62,293.44,294.62,2398.0,293.64,294.62,293.44,294.62,2398.0
2020-10-01 14:30:00,295.16,295.34,295.05,295.32,1300.0,295.16,295.34,295.05,295.32,1300.0
2020-10-01 14:35:00,295.56,296.02,295.49,295.52,1780.0,295.56,296.02,295.49,295.52,1780.0
2020-10-01 14:40:00,295.59,296.07,295.36,295.63,2715.0,295.59,296.07,295.36,295.63,2715.0
2020-10-01 14:45:00,295.45,295.45,295.15,295.24,1739.0,295.45,295.45,295.15,295.24,1739.0
2020-10-01 14:50:00,295.16,295.76,295.16,295.75,2404.0,295.16,295.76,295.16,295.75,2404.0
2020-10-01 14:55:00,295.63,296.13,295.36,296.13,3589.0,295.63,296.13,295.36,296.13,3589.0
2020-10-01 15:00:00,296.26,296.38,295.72,296.06,1311.0,296.26,296.38,295.72,296.06,1311.0
2020-10-01 15:05:00,295.89,296.12,295.61,295.61,400.0,295.89,296.12,295.61,295.61,400.0
2020-10-01 15:10:00,295.69,296.19,294.62,294.72,6625.0,295.69,296.19,294.62,294.72,6625.0
2020-10-01 15:15:00,295.18,295.26,294.5,294.5,2543.0,295.18,295.26,294.5,294.5,2543.0
2020-10-01 15:20:00,294.41,294.57,294.32,294.34,1140.0,294.41,294.57,294.32,294.34,1140.0
2020-10-01 15:25:00,294.56,294.56,293.48,293.93,3987.0,294.56,294.56,293.48,293.93,3987.0
2020-10-01 15:30:00,294.05,294.64,293.78,293.78,3599.0,294.05,294.64,293.78,293.78,3599.0
2020-10-01 15:35:00,293.99,294.18,292.88,293.36,5435.0,293.99,294.18,292.88,293.36,5435.0
2020-10-01 15:40:00,293.58,294.56,293.57,293.94,4934.0,293.58,294.56,293.57,293.94,4934.0
2020-10-01 15:45:00,293.74,294.1,293.59,294.1,7931.0,293.74,294.1,293.59,294.1,7931.0
2020-10-01 15:50:00,294.26,294.77,293.62,293.93,11714.0,294.26,294.77,293.62,293.93,11714.0
2020-10-01 15:55:00,294.02,294.25,293.35,293.53,29828.0,294.02,294.25,293.35,293.53,29828.0
2020-10-02 09:30:00,288.5,288.5,288.5,288.5,0.0,288.5,288.5,288.5,288.5,0.0
2020-10-02 09:35:00,288.25,288.99,285.01,287.71,20544.0,288.25,288.99,285.01,287.71,20544.0
2020-10-02 09:40:00,288.31,289.59,287.0,287.24,10915.0,288.31,289.59,287.0,287.24,10915.0
2020-10-02 09:45:00,287.3,289.35,287.28,289.35,7656.0,287.3,289.35,287.28,289.35,7656.0
2020-10-02 09:50:00,289.25,289.25,287.23,288.0,2264.0,289.25,289.25,287.23,288.0,2264.0
2020-10-02 09:55:00,287.59,290.0,287.51,289.37,7100.0,287.59,290.0,287.51,289.37,7100.0
2020-10-02 10:00:00,289.38,290.75,289.38,290.61,2739.0,289.38,290.75,289.38,290.61,2739.0
2020-10-02 10:05:00,291.0,291.0,289.79,290.34,4851.0,291.0,291.0,289.79,290.34,4851.0
2020-10-02 10:10:00,290.25,290.87,290.09,290.27,5248.0,290.25,290.87,290.09,290.27,5248.0
2020-10-02 10:15:00,290.27,290.89,289.7,290.89,3359.0,290.27,290.89,289.7,290.89,3359.0
2020-10-02 10:20:00,290.94,291.0,288.72,288.79,6609.0,290.94,291.0,288.72,288.79,6609.0
2020-10-02 10:25:00,288.29,289.95,288.28,289.39,3514.0,288.29,289.95,288.28,289.39,3514.0
2020-10-02 10:30:00,289.52,289.58,288.44,289.56,5161.0,289.52,289.58,288.44,289.56,5161.0
2020-10-02 10:35:00,289.95,289.95,288.82,288.82,2115.0,289.95,289.95,288.82,288.82,2115.0
2020-10-02 10:40:00,288.69,289.17,288.64,288.94,1232.0,288.69,289.17,288.64,288.94,1232.0
2020-10-02 10:45:00,288.87,289.91,288.68,289.78,4078.0,288.87,289.91,288.68,289.78,4078.0
2020-10-02 10:50:00,289.9,289.9,289.26,289.45,1584.0,289.9,289.9,289.26,289.45,1584.0
2020-10-02 10:55:00,289.77,290.0,289.51,290.0,4739.0,289.77,290.0,289.51,290.0,4739.0
2020-10-02 11:00:00,289.99,290.52,289.35,289.65,4327.0,289.99,290.52,289.35,289.65,4327.0
2020-10-02 11:05:00,290.47,290.55,289.92,290.0,3452.0,290.47,290.55,289.92,290.0,3452.0
2020-10-02 11:10:00,289.9,290.41,289.9,290.35,3932.0,289.9,290.41,289.9,290.35,3932.0
2020-10-02 11:15:00,290.07,290.79,289.99,290.52,4209.0,290.07,290.79,289.99,290.52,4209.0
2020-10-02 11:20:00,290.21,290.59,290.1,290.1,900.0,290.21,290.59,290.1,290.1,900.0
2020-10-02 11:25:00,290.51,290.58,289.75,289.82,4900.0,290.51,290.58,289.75,289.82,4900.0
2020-10-02 11:30:00,289.55,289.87,289.05,289.05,3000.0,289.55,289.87,289.05,289.05,3000.0
2020-10-02 11:35:00,289.08,289.31,288.5,288.88,4094.0,289.08,289.31,288.5,288.88,4094.0
2020-10-02 11:40:00,288.52,288.69,287.45,288.0,4001.0,288.52,288.69,287.45,288.0,4001.0
2020-10-02 11:45:00,288.29,288.31,287.98,288.31,1909.0,288.29,288.31,287.98,288.31,1909.0
2020-10-02 11:50:00,288.28,288.4,287.19,287.23,4000.0,288.28,288.4,287.19,287.23,4000.0
2020-10-02 11:55:00,286.94,287.29,286.17,287.01,6471.0,286.94,287.29,286.17,287.01,6471.0
2020-10-02 12:00:00,286.79,286.9,285.23,285.77,6169.0,286.79,286.9,285.23,285.77,6169.0
2020-10-02 12:05:00,285.25,285.69,283.64,285.66,5980.0,285.25,285.69,283.64,285.66,5980.0
2020-10-02 12:10:00,285.08,287.54,285.08,286.79,4050.0,285.08,287.54,285.08,286.79,4050.0
2020-10-02 12:15:00,286.79,287.65,286.6,287.23,2429.0,286.79,287.65,286.6,287.23,2429.0
2020-10-02 12:20:00,287.84,287.84,286.45,286.65,3100.0,287.84,287.84,286.45,286.65,3100.0
2020-10-02 12:25:00,286.63,287.0,285.12,285.43,2400.0,286.63,287.0,285.12,285.43,2400.0
2020-10-02 12:30:00,285.31,285.46,284.04,284.05,4524.0,285.31,285.46,284.04,284.05,4524.0
2020-10-02 12:35:00,284.05,285.15,283.57,284.88,12064.0,284.05,285.15,283.57,284.88,12064.0
2020-10-02 12:40:00,285.2,285.23,284.54,285.23,2914.0,285.2,285.23,284.54,285.23,2914.0
2020-10-02 12:45:00,285.21,285.67,285.02,285.67,2815.0,285.21,285.67,285.02,285.67,2815.0
2020-10-02 12:50:00,285.19,286.27,285.01,286.27,3099.0,285.19,286.27,285.01,286.27,3099.0
2020-10-02 12:55:00,285.75,286.31,285.04,285.19,2703.0,285.75,286.31,285.04,285.19,2703.0
2020-10-02 13:00:00,285.33,285.51,284.08,284.08,2666.0,285.33,285.51,284.08,284.08,2666.0
2020-10-02 13:05:00,284.1,284.1,282.77,283.0,2486.0,284.1,284.1,282.77,283.0,2486.0
2020-10-02 13:10:00,283.2,283.29,282.45,282.76,4002.0,283.2,283.29,282.45,282.76,4002.0
2020-10-02 13:15:00,282.55,282.94,282.49,282.94,4078.0,282.55,282.94,282.49,282.94,4078.0
2020-10-02 13:20:00,282.94,283.72,282.94,283.6,2918.0,282.94,283.72,282.94,283.6,2918.0
2020-10-02 13:25:00,283.47,283.47,282.92,283.07,2311.0,283.47,283.47,282.92,283.07,2311.0
2020-10-02 13:30:00,283.09,283.17,281.57,281.99,1404.0,283.09,283.17,281.57,281.99,1404.0
2020-10-02 13:35:00,281.95,282.94,281.74,282.94,3449.0,281.95,282.94,281.74,282.94,3449.0
2020-10-02 13:40:00,282.93,283.12,282.03,282.95,2877.0,282.93,283.12,282.03,282.95,2877.0
2020-10-02 13:45:00,282.44,283.14,282.37,283.14,1100.0,282.44,283.14,282.37,283.14,1100.0
2020-10-02 13:50:00,282.93,283.56,282.81,283.26,4008.0,282.93,283.56,282.81,283.26,4008.0
2020-10-02 13:55:00,283.32,283.7,282.66,283.7,2400.0,283.32,283.7,282.66,283.7,2400.0
2020-10-02 14:00:00,284.14,285.22,284.09,285.22,3200.0,284.14,285.22,284.09,285.22,3200.0
2020-10-02 14:05:00,285.23,286.12,285.23,285.57,2721.0,285.23,286.12,285.23,285.57,2721.0
2020-10-02 14:10:00,285.57,285.96,285.03,285.06,1521.0,285.57,285.96,285.03,285.06,1521.0
2020-10-02 14:15:00,284.74,285.41,284.72,285.23,2400.0,284.74,285.41,284.72,285.23,2400.0
2020-10-02 14:20:00,285.45,286.13,285.26,285.26,1492.0,285.45,286.13,285.26,285.26,1492.0
2020-10-02 14:25:00,285.39,285.4,284.74,284.81,1312.0,285.39,285.4,284.74,284.81,1312.0
2020-10-02 14:30:00,285.29,285.29,284.1,284.79,2603.0,285.29,285.29,284.1,284.79,2603.0
2020-10-02 14:35:00,284.07,284.14,283.59,283.66,3000.0,284.07,284.14,283.59,283.66,3000.0
2020-10-02 14:40:00,283.66,283.95,283.38,283.79,3900.0,283.66,283.95,283.38,283.79,3900.0
2020-10-02 14:45:00,283.61,284.01,283.5,283.63,2667.0,283.61,284.01,283.5,283.63,2667.0
2020-10-02 14:50:00,284.05,284.05,283.52,283.67,2800.0,284.05,284.05,283.52,283.67,2800.0
2020-10-02 14:55:00,283.84,285.01,283.71,284.82,2986.0,283.84,285.01,283.71,284.82,2986.0
2020-10-02 15:00:00,285.07,285.33,284.28,285.01,2400.0,285.07,285.33,284.28,285.01,2400.0
2020-10-02 15:05:00,285.0,285.5,284.9,285.35,2700.0,285.0,285.5,284.9,285.35,2700.0
2020-10-02 15:10:00,285.37,285.76,284.6,284.6,3675.0,285.37,285.76,284.6,284.6,3675.0
2020-10-02 15:15:00,284.51,284.73,284.03,284.73,4700.0,284.51,284.73,284.03,284.73,4700.0
2020-10-02 15:20:00,284.37,284.75,284.19,284.75,4500.0,284.37,284.75,284.19,284.75,4500.0
2020-10-02 15:25:00,284.75,285.47,284.58,285.46,3243.0,284.75,285.47,284.58,285.46,3243.0
2020-10-02 15:30:00,285.49,286.77,285.49,286.77,1607.0,285.49,286.77,285.49,286.77,1607.0
2020-10-02 15:35:00,286.77,287.87,286.77,287.69,4647.0,286.77,287.87,286.77,287.69,4647.0
2020-10-02 15:40:00,287.69,287.87,286.78,287.51,10945.0,287.69,287.87,286.78,287.51,10945.0
2020-10-02 15:45:00,287.23,287.72,287.06,287.44,4476.0,287.23,287.72,287.06,287.44,4476.0
2020-10-02 15:50:00,287.68,287.68,285.96,286.18,9019.0,287.68,287.68,285.96,286.18,9019.0
2020-10-02 15:55:00,286.02,286.4,285.41,285.71,24046.0,286.02,286.4,285.41,285.71,24046.0
2020-10-05 09:30:00,287.44,289.55,286.03,288.42,10326.0,287.44,289.55,286.03,288.42,10326.0
2020-10-05 09:35:00,287.01,287.17,286.55,287.05,8319.0,287.01,287.17,286.55,287.05,8319.0
2020-10-05 09:40:00,287.5,288.72,287.2,288.59,4200.0,287.5,288.72,287.2,288.59,4200.0
2020-10-05 09:45:00,289.04,289.22,288.47,288.48,3036.0,289.04,289.22,288.47,288.48,3036.0
2020-10-05 09:50:00,288.87,290.22,288.38,290.22,1999.0,288.87,290.22,288.38,290.22,1999.0
2020-10-05 09:55:00,290.21,290.21,290.21,290.21,300.0,290.21,290.21,290.21,290.21,300.0
2020-10-05 10:00:00,290.49,291.8,290.36,291.54,9534.0,290.49,291.8,290.36,291.54,9534.0
2020-10-05 10:05:00,291.54,291.81,290.57,291.81,3773.0,291.54,291.81,290.57,291.81,3773.0
2020-10-05 10:10:00,291.48,292.49,291.47,292.48,1414.0,291.48,292.49,291.47,292.48,1414.0
2020-10-05 10:15:00,292.54,292.54,291.0,291.0,2756.0,292.54,292.54,291.0,291.0,2756.0
2020-10-05 10:20:00,290.96,292.28,290.96,291.71,2561.0,290.96,292.28,290.96,291.71,2561.0
2020-10-05 10:25:00,291.98,291.98,291.62,291.97,800.0,291.98,291.98,291.62,291.97,800.0
2020-10-05 10:30:00,291.87,293.19,291.81,293.1,3762.0,291.87,293.19,291.81,293.1,3762.0
2020-10-05 10:35:00,293.24,293.33,292.59,292.59,3040.0,293.24,293.33,292.59,292.59,3040.0
2020-10-05 10:40:00,292.8,292.8,291.72,291.95,2346.0,292.8,292.8,291.72,291.95,2346.0
2020-10-05 10:45:00,291.73,292.24,291.45,291.98,3786.0,291.73,292.24,291.45,291.98,3786.0
2020-10-05 10:50:00,292.28,292.29,291.68,291.95,1600.0,292.28,292.29,291.68,291.95,1600.0
2020-10-05 10:55:00,291.96,292.17,291.53,291.53,4000.0,291.96,292.17,291.53,291.53,4000.0
2020-10-05 11:00:00,291.27,291.27,290.01,290.44,936.0,291.27,291.27,290.01,290.44,936.0
2020-10-05 11:05:00,290.06,290.75,290.01,290.46,1311.0,290.06,290.75,290.01,290.46,1311.0
2020-10-05 11:10:00,290.5,290.62,289.5,289.5,2130.0,290.5,290.62,289.5,289.5,2130.0
2020-10-05 11:15:00,289.79,290.16,289.69,289.8,1510.0,289.79,290.16,289.69,289.8,1510.0
2020-10-05 11:20:00,290.24,290.89,290.24,290.6,1302.0,290.24,290.89,290.24,290.6,1302.0
2020-10-05 11:25:00,290.61,290.61,289.24,289.24,1245.0,290.61,290.61,289.24,289.24,1245.0
2020-10-05 11:30:00,289.05,290.07,289.05,289.74,1237.0,289.05,290.07,289.05,289.74,1237.0
2020-10-05 11:35:00,289.58,290.03,289.46,290.03,1400.0,289.58,290.03,289.46,290.03,1400.0
2020-10-05 11:40:00,289.7,289.7,289.45,289.45,1051.0,289.7,289.7,289.45,289.45,1051.0
2020-10-05 11:45:00,289.44,289.5,289.22,289.24,900.0,289.44,289.5,289.22,289.24,900.0
2020-10-05 11:50:00,288.93,288.93,288.12,288.45,600.0,288.93,288.93,288.12,288.45,600.0
2020-10-05 11:55:00,288.2,288.83,288.06,288.67,2140.0,288.2,288.83,288.06,288.67,2140.0
2020-10-05 12:00:00,289.01,289.02,288.46,288.73,965.0,289.01,289.02,288.46,288.73,965.0
2020-10-05 12:05:00,288.33,288.58,288.33,288.44,800.0,288.33,288.58,288.33,288.44,800.0
2020-10-05 12:10:00,288.44,289.39,288.44,288.66,2300.0,288.44,289.39,288.44,288.66,2300.0
2020-10-05 12:15:00,288.62,288.63,288.26,288.48,1100.0,288.62,288.63,288.26,288.48,1100.0
2020-10-05 12:20:00,288.39,288.68,288.28,288.63,1319.0,288.39,288.68,288.28,288.63,1319.0
2020-10-05 12:25:00,288.71,289.42,288.56,289.42,2218.0,288.71,289.42,288.56,289.42,2218.0
2020-10-05 12:30:00,289.18,289.43,289.18,289.32,700.0,289.18,289.43,289.18,289.32,700.0
2020-10-05 12:35:00,289.42,289.42,288.21,288.36,2470.0,289.42,289.42,288.21,288.36,2470.0
2020-10-05 12:40:00,288.57,289.31,288.57,289.31,1204.0,288.57,289.31,288.57,289.31,1204.0
2020-10-05 12:45:00,289.3,289.31,289.17,289.31,900.0,289.3,289.31,289.17,289.31,900.0
2020-10-05 12:50:00,289.42,289.99,289.39,289.99,1674.0,289.42,289.99,289.39,289.99,1674.0
2020-10-05 12:55:00,289.99,290.95,289.98,290.95,1200.0,289.99,290.95,289.98,290.95,1200.0
2020-10-05 13:00:00,291.13,291.34,290.75,290.98,955.0,291.13,291.34,290.75,290.98,955.0
2020-10-05 13:05:00,290.73,291.26,290.41,290.47,2309.0,290.73,291.26,290.41,290.47,2309.0
2020-10-05 13:10:00,290.38,290.38,289.72,290.25,3200.0,290.38,290.38,289.72,290.25,3200.0
2020-10-05 13:15:00,290.0,290.04,289.59,289.59,1469.0,290.0,290.04,289.59,289.59,1469.0
2020-10-05 13:20:00,289.9,289.99,289.43,289.75,1400.0,289.9,289.99,289.43,289.75,1400.0
2020-10-05 13:25:00,289.76,289.76,289.43,289.69,600.0,289.76,289.76,289.43,289.69,600.0
2020-10-05 13:30:00,289.43,289.84,288.93,289.03,1415.0,289.43,289.84,288.93,289.03,1415.0
2020-10-05 13:35:00,289.27,289.69,289.27,289.69,5192.0,289.27,289.69,289.27,289.69,5192.0
2020-10-05 13:40:00,289.59,289.59,289.11,289.36,1582.0,289.59,289.59,289.11,289.36,1582.0
2020-10-05 13:45:00,289.46,289.47,288.94,288.95,1800.0,289.46,289.47,288.94,288.95,1800.0
2020-10-05 13:50:00,288.81,288.81,288.25,288.25,1700.0,288.81,288.81,288.25,288.25,1700.0
2020-10-05 13:55:00,288.6,289.21,288.6,289.21,1788.0,288.6,289.21,288.6,289.21,1788.0
2020-10-05 14:00:00,289.05,289.24,288.7,288.7,1739.0,289.05,289.24,288.7,288.7,1739.0
2020-10-05 14:05:00,288.9,289.08,288.83,289.08,875.0,288.9,289.08,288.83,289.08,875.0
2020-10-05 14:10:00,289.18,289.33,289.08,289.2,1200.0,289.18,289.33,289.08,289.2,1200.0
2020-10-05 14:15:00,289.24,289.24,288.9,288.9,1537.0,289.24,289.24,288.9,288.9,1537.0
2020-10-05 14:20:00,288.6,289.18,288.6,289.18,1608.0,288.6,289.18,288.6,289.18,1608.0
2020-10-05 14:25:00,289.25,289.52,288.85,288.86,1607.0,289.25,289.52,288.85,288.86,1607.0
2020-10-05 14:30:00,289.1,289.33,288.77,289.33,1300.0,289.1,289.33,288.77,289.33,1300.0
2020-10-05 14:35:00,289.51,289.95,289.51,289.95,1900.0,289.51,289.95,289.51,289.95,1900.0
2020-10-05 14:40:00,290.06,290.06,289.49,289.49,2006.0,290.06,290.06,289.49,289.49,2006.0
2020-10-05 14:45:00,289.32,289.33,288.72,288.91,800.0,289.32,289.33,288.72,288.91,800.0
2020-10-05 14:50:00,288.99,289.6,288.98,289.3,2238.0,288.99,289.6,288.98,289.3,2238.0
2020-10-05 14:55:00,289.43,289.93,289.09,289.93,1758.0,289.43,289.93,289.09,289.93,1758.0
2020-10-05 15:00:00,289.78,289.8,289.77,289.77,800.0,289.78,289.8,289.77,289.77,800.0
2020-10-05 15:05:00,289.6,289.92,289.48,289.76,2891.0,289.6,289.92,289.48,289.76,2891.0
2020-10-05 15:10:00,289.75,289.93,289.33,289.33,2690.0,289.75,289.93,289.33,289.33,2690.0
2020-10-05 15:15:00,289.4,289.72,289.0,289.61,2915.0,289.4,289.72,289.0,289.61,2915.0
2020-10-05 15:20:00,289.5,289.8,289.35,289.76,2000.0,289.5,289.8,289.35,289.76,2000.0
2020-10-05 15:25:00,289.5,289.63,288.89,289.31,4200.0,289.5,289.63,288.89,289.31,4200.0
2020-10-05 15:30:00,289.42,289.89,289.41,289.89,2117.0,289.42,289.89,289.41,289.89,2117.0
2020-10-05 15:35:00,289.87,290.64,289.87,290.21,5115.0,289.87,290.64,289.87,290.21,5115.0
2020-10-05 15:40:00,290.32,290.42,290.2,290.34,2503.0,290.32,290.42,290.2,290.34,2503.0
2020-10-05 15:45:00,290.43,290.6,290.28,290.58,5764.0,290.43,290.6,290.28,290.58,5764.0
2020-10-05 15:50:00,290.59,290.86,289.97,290.37,7548.0,290.59,290.86,289.97,290.37,7548.0
2020-10-05 15:55:00,290.43,290.47,288.93,289.51,39554.0,290.43,290.47,288.93,289.51,39554.0
2020-10-06 09:30:00,289.51,296.59,289.51,294.83,9509.0,289.51,296.59,289.51,294.83,9509.0
2020-10-06 09:35:00,293.79,295.47,293.78,294.5,3250.0,293.79,295.47,293.78,294.5,3250.0
2020-10-06 09:40:00,294.8,295.46,294.42,295.46,7050.0,294.8,295.46,294.42,295.46,7050.0
2020-10-06 09:45:00,294.71,294.71,293.22,293.22,1051.0,294.71,294.71,293.22,293.22,1051.0
2020-10-06 09:50:00,293.46,295.4,293.45,295.4,3600.0,293.46,295.4,293.45,295.4,3600.0
2020-10-06 09:55:00,294.74,295.09,294.24,295.0,2100.0,294.74,295.09,294.24,295.0,2100.0
2020-10-06 10:00:00,295.24,298.91,295.06,298.91,4813.0,295.24,298.91,295.06,298.91,4813.0
2020-10-06 10:05:00,298.15,299.91,297.94,299.91,3156.0,298.15,299.91,297.94,299.91,3156.0
2020-10-06 10:10:00,299.92,299.92,298.32,298.74,3308.0,299.92,299.92,298.32,298.74,3308.0
2020-10-06 10:15:00,299.31,299.54,298.91,298.91,2368.0,299.31,299.54,298.91,298.91,2368.0
2020-10-06 10:20:00,298.95,299.79,298.95,299.23,1520.0,298.95,299.79,298.95,299.23,1520.0
2020-10-06 10:25:00,299.04,299.27,298.31,299.27,3274.0,299.04,299.27,298.31,299.27,3274.0
2020-10-06 10:30:00,299.39,299.42,298.24,298.24,4821.0,299.39,299.42,298.24,298.24,4821.0
2020-10-06 10:35:00,298.54,298.54,298.41,298.41,250.0,298.54,298.54,298.41,298.41,250.0
2020-10-06 10:40:00,298.7,299.37,298.48,298.48,4417.0,298.7,299.37,298.48,298.48,4417.0
2020-10-06 10:45:00,298.54,298.59,298.18,298.59,787.0,298.54,298.59,298.18,298.59,787.0
2020-10-06 10:50:00,298.8,299.05,298.4,298.43,3614.0,298.8,299.05,298.4,298.43,3614.0
2020-10-06 10:55:00,297.28,297.9,297.28,297.83,1619.0,297.28,297.9,297.28,297.83,1619.0
2020-10-06 11:00:00,297.94,298.48,297.94,298.43,2229.0,297.94,298.48,297.94,298.43,2229.0
2020-10-06 11:05:00,298.1,298.1,297.1,297.11,2015.0,298.1,298.1,297.1,297.11,2015.0
2020-10-06 11:10:00,297.32,297.33,296.98,297.13,1001.0,297.32,297.33,296.98,297.13,1001.0
2020-10-06 11:15:00,296.9,297.19,296.41,296.73,1840.0,296.9,297.19,296.41,296.73,1840.0
2020-10-06 11:20:00,296.2,296.21,295.42,295.42,944.0,296.2,296.21,295.42,295.42,944.0
2020-10-06 11:25:00,295.54,295.87,295.24,295.67,1301.0,295.54,295.87,295.24,295.67,1301.0
2020-10-06 11:30:00,295.14,295.82,295.14,295.81,5500.0,295.14,295.82,295.14,295.81,5500.0
2020-10-06 11:35:00,295.97,296.63,295.97,296.63,1949.0,295.97,296.63,295.97,296.63,1949.0
2020-10-06 11:40:00,296.61,297.15,296.61,296.93,3154.0,296.61,297.15,296.61,296.93,3154.0
2020-10-06 11:45:00,297.08,297.08,295.8,296.08,2088.0,297.08,297.08,295.8,296.08,2088.0
2020-10-06 11:50:00,295.59,295.59,295.17,295.21,1214.0,295.59,295.59,295.17,295.21,1214.0
2020-10-06 11:55:00,295.44,295.68,295.38,295.51,1300.0,295.44,295.68,295.38,295.51,1300.0
2020-10-06 12:00:00,295.51,296.25,295.31,296.25,1563.0,295.51,296.25,295.31,296.25,1563.0
2020-10-06 12:05:00,296.23,296.87,296.22,296.57,900.0,296.23,296.87,296.22,296.57,900.0
2020-10-06 12:10:00,296.61,297.38,296.6,297.28,800.0,296.61,297.38,296.6,297.28,800.0
2020-10-06 12:15:00,297.56,297.9,297.36,297.36,2001.0,297.56,297.9,297.36,297.36,2001.0
2020-10-06 12:20:00,297.43,297.97,297.42,297.77,1600.0,297.43,297.97,297.42,297.77,1600.0
2020-10-06 12:25:00,297.81,297.81,297.39,297.48,2173.0,297.81,297.81,297.39,297.48,2173.0
2020-10-06 12:30:00,297.67,297.75,297.66,297.75,600.0,297.67,297.75,297.66,297.75,600.0
2020-10-06 12:35:00,297.78,297.94,297.67,297.7,1600.0,297.78,297.94,297.67,297.7,1600.0
2020-10-06 12:40:00,297.69,297.76,297.43,297.5,1759.0,297.69,297.76,297.43,297.5,1759.0
2020-10-06 12:45:00,297.44,298.41,297.33,298.41,2500.0,297.44,298.41,297.33,298.41,2500.0
2020-10-06 12:50:00,298.54,298.71,298.08,298.26,1000.0,298.54,298.71,298.08,298.26,1000.0
2020-10-06 12:55:00,298.08,298.14,297.6,297.6,2112.0,298.08,298.14,297.6,297.6,2112.0
2020-10-06 13:00:00,297.9,297.9,296.85,296.85,1618.0,297.9,297.9,296.85,296.85,1618.0
2020-10-06 13:05:00,296.85,297.65,296.85,297.65,1700.0,296.85,297.65,296.85,297.65,1700.0
2020-10-06 13:10:00,297.64,298.1,297.64,297.95,1534.0,297.64,298.1,297.64,297.95,1534.0
2020-10-06 13:15:00,298.2,298.21,297.61,297.61,1437.0,298.2,298.21,297.61,297.61,1437.0
2020-10-06 13:20:00,297.81,297.81,296.73,297.61,2251.0,297.81,297.81,296.73,297.61,2251.0
2020-10-06 13:25:00,297.62,297.89,297.35,297.86,2000.0,297.62,297.89,297.35,297.86,2000.0
2020-10-06 13:30:00,298.01,298.08,297.85,297.85,2100.0,298.01,298.08,297.85,297.85,2100.0
2020-10-06 13:35:00,297.97,298.52,297.97,298.52,3086.0,297.97,298.52,297.97,298.52,3086.0
2020-10-06 13:40:00,298.5,298.65,298.24,298.24,1682.0,298.5,298.65,298.24,298.24,1682.0
2020-10-06 13:45:00,297.9,298.18,297.0,297.3,1800.0,297.9,298.18,297.0,297.3,1800.0
2020-10-06 13:50:00,297.46,297.79,296.83,297.79,2850.0,297.46,297.79,296.83,297.79,2850.0
2020-10-06 13:55:00,297.55,297.86,297.55,297.86,1500.0,297.55,297.86,297.55,297.86,1500.0
2020-10-06 14:00:00,297.76,297.76,297.26,297.6,2854.0,297.76,297.76,297.26,297.6,2854.0
2020-10-06 14:05:00,297.56,298.68,296.5,296.5,16534.0,297.56,298.68,296.5,296.5,16534.0
2020-10-06 14:10:00,296.32,296.73,295.84,295.9,2120.0,296.32,296.73,295.84,295.9,2120.0
2020-10-06 14:15:00,295.76,296.3,295.76,295.77,3219.0,295.76,296.3,295.76,295.77,3219.0
2020-10-06 14:20:00,295.94,296.32,295.93,296.13,3146.0,295.94,296.32,295.93,296.13,3146.0
2020-10-06 14:25:00,296.32,296.46,296.13,296.22,2750.0,296.32,296.46,296.13,296.22,2750.0
2020-10-06 14:30:00,296.21,297.63,296.21,297.63,1100.0,296.21,297.63,296.21,297.63,1100.0
2020-10-06 14:35:00,297.76,298.39,297.76,298.39,1902.0,297.76,298.39,297.76,298.39,1902.0
2020-10-06 14:40:00,298.29,299.21,298.28,299.21,2190.0,298.29,299.21,298.28,299.21,2190.0
2020-10-06 14:45:00,299.2,299.47,297.25,297.25,3096.0,299.2,299.47,297.25,297.25,3096.0
2020-10-06 14:50:00,297.66,297.66,294.41,295.21,5416.0,297.66,297.66,294.41,295.21,5416.0
2020-10-06 14:55:00,293.82,294.95,292.3,293.94,4749.0,293.82,294.95,292.3,293.94,4749.0
2020-10-06 15:00:00,293.95,293.95,292.01,293.42,2245.0,293.95,293.95,292.01,293.42,2245.0
2020-10-06 15:05:00,293.2,293.37,290.17,290.74,3338.0,293.2,293.37,290.17,290.74,3338.0
2020-10-06 15:10:00,291.26,293.4,291.26,293.28,9826.0,291.26,293.4,291.26,293.28,9826.0
2020-10-06 15:15:00,293.25,294.83,292.9,293.43,4436.0,293.25,294.83,292.9,293.43,4436.0
2020-10-06 15:20:00,293.36,294.19,293.28,294.19,4537.0,293.36,294.19,293.28,294.19,4537.0
2020-10-06 15:25:00,294.34,295.84,294.08,295.84,3836.0,294.34,295.84,294.08,295.84,3836.0
2020-10-06 15:30:00,295.59,295.91,295.27,295.91,2500.0,295.59,295.91,295.27,295.91,2500.0
2020-10-06 15:35:00,295.72,295.72,294.43,294.59,5165.0,295.72,295.72,294.43,294.59,5165.0
2020-10-06 15:40:00,294.37,294.88,293.29,293.96,4795.0,294.37,294.88,293.29,293.96,4795.0
2020-10-06 15:45:00,293.79,293.94,292.23,293.7,5013.0,293.79,293.94,292.23,293.7,5013.0
2020-10-06 15:50:00,293.46,294.21,292.11,294.2,6117.0,293.46,294.21,292.11,294.2,6117.0
2020-10-06 15:55:00,294.29,294.38,293.33,293.34,13847.0,294.29,294.38,293.33,293.34,13847.0
2020-10-07 09:30:00,299.0,299.82,297.72,298.47,6409.0,299.0,299.82,297.72,298.47,6409.0
2020-10-07 09:35:00,298.19,299.22,298.09,298.09,1700.0,298.19,299.22,298.09,298.09,1700.0
2020-10-07 09:40:00,298.09,298.55,297.86,298.51,900.0,298.09,298.55,297.86,298.51,900.0
2020-10-07 09:45:00,297.99,298.77,296.89,296.9,6911.0,297.99,298.77,296.89,296.9,6911.0
2020-10-07 09:50:00,297.5,298.0,296.81,297.14,10004.0,297.5,298.0,296.81,297.14,10004.0
2020-10-07 09:55:00,298.21,298.22,297.5,297.71,1620.0,298.21,298.22,297.5,297.71,1620.0
2020-10-07 10:00:00,296.84,297.29,296.24,296.25,818.0,296.84,297.29,296.24,296.25,818.0
2020-10-07 10:05:00,297.05,298.26,297.05,298.14,2754.0,297.05,298.26,297.05,298.14,2754.0
2020-10-07 10:10:00,297.9,297.9,295.93,295.93,1933.0,297.9,297.9,295.93,295.93,1933.0
2020-10-07 10:15:00,296.24,298.19,296.24,298.19,1267.0,296.24,298.19,296.24,298.19,1267.0
2020-10-07 10:20:00,298.15,298.29,296.71,296.71,4283.0,298.15,298.29,296.71,296.71,4283.0
2020-10-07 10:25:00,296.8,296.8,295.54,296.51,1972.0,296.8,296.8,295.54,296.51,1972.0
2020-10-07 10:30:00,296.33,296.94,296.08,296.94,500.0,296.33,296.94,296.08,296.94,500.0
2020-10-07 10:35:00,296.4,297.26,296.25,296.5,962.0,296.4,297.26,296.25,296.5,962.0
2020-10-07 10:40:00,296.58,297.34,296.57,297.34,200.0,296.58,297.34,296.57,297.34,200.0
2020-10-07 10:45:00,298.05,298.1,297.42,298.1,3591.0,298.05,298.1,297.42,298.1,3591.0
2020-10-07 10:50:00,298.12,299.36,298.05,299.36,4132.0,298.12,299.36,298.05,299.36,4132.0
2020-10-07 10:55:00,299.07,299.49,298.8,299.36,919.0,299.07,299.49,298.8,299.36,919.0
2020-10-07 11:00:00,299.06,299.5,299.05,299.5,500.0,299.06,299.5,299.05,299.5,500.0
2020-10-07 11:05:00,299.92,300.17,299.58,299.7,2987.0,299.92,300.17,299.58,299.7,2987.0
2020-10-07 11:10:00,299.77,299.83,298.75,298.75,734.0,299.77,299.83,298.75,298.75,734.0
2020-10-07 11:15:00,298.56,298.91,298.56,298.91,300.0,298.56,298.91,298.56,298.91,300.0
2020-10-07 11:20:00,298.26,298.67,298.26,298.67,500.0,298.26,298.67,298.26,298.67,500.0
2020-10-07 11:25:00,298.4,298.42,297.87,298.42,886.0,298.4,298.42,297.87,298.42,886.0
2020-10-07 11:30:00,298.42,298.42,298.42,298.42,0.0,298.42,298.42,298.42,298.42,0.0
2020-10-07 11:35:00,298.56,298.9,298.55,298.9,850.0,298.56,298.9,298.55,298.9,850.0
2020-10-07 11:40:00,299.09,299.59,299.05,299.59,2500.0,299.09,299.59,299.05,299.59,2500.0
2020-10-07 11:45:00,299.67,300.12,299.66,300.12,600.0,299.67,300.12,299.66,300.12,600.0
2020-10-07 11:50:00,300.12,300.12,299.97,300.02,1208.0,300.12,300.12,299.97,300.02,1208.0
2020-10-07 11:55:00,300.03,300.03,299.16,299.17,3133.0,300.03,300.03,299.16,299.17,3133.0
2020-10-07 12:00:00,299.35,299.76,299.34,299.75,800.0,299.35,299.76,299.34,299.75,800.0
2020-10-07 12:05:00,300.0,300.0,299.78,299.78,2037.0,300.0,300.0,299.78,299.78,2037.0
2020-10-07 12:10:00,299.91,300.4,299.91,300.4,1295.0,299.91,300.4,299.91,300.4,1295.0
2020-10-07 12:15:00,300.43,300.43,299.93,300.01,1807.0,300.43,300.43,299.93,300.01,1807.0
2020-10-07 12:20:00,299.6,299.6,299.15,299.16,1100.0,299.6,299.6,299.15,299.16,1100.0
2020-10-07 12:25:00,298.56,298.56,296.52,297.48,902.0,298.56,298.56,296.52,297.48,902.0
2020-10-07 12:30:00,298.36,298.66,298.36,298.66,400.0,298.36,298.66,298.36,298.66,400.0
2020-10-07 12:35:00,298.92,299.2,298.66,299.2,600.0,298.92,299.2,298.66,299.2,600.0
2020-10-07 12:40:00,299.12,299.25,299.12,299.25,200.0,299.12,299.25,299.12,299.25,200.0
2020-10-07 12:45:00,299.81,300.76,299.68,300.76,2527.0,299.81,300.76,299.68,300.76,2527.0
2020-10-07 12:50:00,300.82,301.0,300.32,301.0,2895.0,300.82,301.0,300.32,301.0,2895.0
2020-10-07 12:55:00,301.65,302.75,301.28,302.75,3656.0,301.65,302.75,301.28,302.75,3656.0
2020-10-07 13:00:00,302.68,303.78,301.53,301.53,13667.0,302.68,303.78,301.53,301.53,13667.0
2020-10-07 13:05:00,301.83,303.74,301.83,303.25,25002.0,301.83,303.74,301.83,303.25,25002.0
2020-10-07 13:10:00,303.62,304.26,303.59,303.59,2883.0,303.62,304.26,303.59,303.59,2883.0
2020-10-07 13:15:00,303.2,303.59,303.2,303.59,900.0,303.2,303.59,303.2,303.59,900.0
2020-10-07 13:20:00,303.49,304.26,303.1,304.26,1622.0,303.49,304.26,303.1,304.26,1622.0
2020-10-07 13:25:00,304.8,304.83,304.16,304.16,1572.0,304.8,304.83,304.16,304.16,1572.0
2020-10-07 13:30:00,304.64,304.64,304.38,304.38,405.0,304.64,304.64,304.38,304.38,405.0
2020-10-07 13:35:00,304.14,304.34,304.14,304.34,420.0,304.14,304.34,304.14,304.34,420.0
2020-10-07 13:40:00,304.44,304.44,303.47,303.82,3187.0,304.44,304.44,303.47,303.82,3187.0
2020-10-07 13:45:00,303.93,304.61,303.92,304.61,300.0,303.93,304.61,303.92,304.61,300.0
2020-10-07 13:50:00,304.59,304.7,304.55,304.65,700.0,304.59,304.7,304.55,304.65,700.0
2020-10-07 13:55:00,304.58,304.58,303.38,303.56,2928.0,304.58,304.58,303.38,303.56,2928.0
2020-10-07 14:00:00,303.5,304.07,303.49,303.68,400.0,303.5,304.07,303.49,303.68,400.0
2020-10-07 14:05:00,303.94,303.94,303.1,303.45,900.0,303.94,303.94,303.1,303.45,900.0
2020-10-07 14:10:00,303.51,303.85,303.51,303.81,800.0,303.51,303.85,303.51,303.81,800.0
2020-10-07 14:15:00,303.82,304.66,303.82,304.66,1125.0,303.82,304.66,303.82,304.66,1125.0
2020-10-07 14:20:00,304.37,304.64,304.21,304.64,1100.0,304.37,304.64,304.21,304.64,1100.0
2020-10-07 14:25:00,304.35,304.47,303.6,304.03,1380.0,304.35,304.47,303.6,304.03,1380.0
2020-10-07 14:30:00,303.43,303.6,303.31,303.44,900.0,303.43,303.6,303.31,303.44,900.0
2020-10-07 14:35:00,303.3,303.3,302.29,302.55,2000.0,303.3,303.3,302.29,302.55,2000.0
2020-10-07 14:40:00,302.55,303.48,302.45,303.46,3403.0,302.55,303.48,302.45,303.46,3403.0
2020-10-07 14:45:00,303.68,304.96,303.68,304.96,2199.0,303.68,304.96,303.68,304.96,2199.0
2020-10-07 14:50:00,304.65,304.65,303.94,304.47,430.0,304.65,304.65,303.94,304.47,430.0
2020-10-07 14:55:00,304.62,304.62,304.0,304.14,10812.0,304.62,304.62,304.0,304.14,10812.0
2020-10-07 15:00:00,304.06,304.79,304.05,304.79,1770.0,304.06,304.79,304.05,304.79,1770.0
2020-10-07 15:05:00,305.0,305.42,304.99,305.06,1750.0,305.0,305.42,304.99,305.06,1750.0
2020-10-07 15:10:00,305.26,305.76,305.26,305.5,700.0,305.26,305.76,305.26,305.5,700.0
2020-10-07 15:15:00,305.72,305.72,305.31,305.32,2271.0,305.72,305.72,305.31,305.32,2271.0
2020-10-07 15:20:00,305.37,305.37,304.3,304.69,3556.0,305.37,305.37,304.3,304.69,3556.0
2020-10-07 15:25:00,304.5,305.1,304.5,305.1,1400.0,304.5,305.1,304.5,305.1,1400.0
2020-10-07 15:30:00,305.24,305.61,304.55,304.96,5701.0,305.24,305.61,304.55,304.96,5701.0
2020-10-07 15:35:00,304.76,304.76,303.85,304.76,860.0,304.76,304.76,303.85,304.76,860.0
2020-10-07 15:40:00,304.49,304.92,304.24,304.81,2100.0,304.49,304.92,304.24,304.81,2100.0
2020-10-07 15:45:00,304.97,305.55,304.75,305.55,4083.0,304.97,305.55,304.75,305.55,4083.0
2020-10-07 15:50:00,305.75,305.98,305.24,305.81,7796.0,305.75,305.98,305.24,305.81,7796.0
2020-10-07 15:55:00,305.81,305.81,304.65,305.08,11049.0,305.81,305.81,304.65,305.08,11049.0
2020-10-08 09:30:00,311.83,311.83,310.0,311.36,9160.0,311.83,311.83,310.0,311.36,9160.0
2020-10-08 09:35:00,310.0,310.34,309.24,309.35,1200.0,310.0,310.34,309.24,309.35,1200.0
2020-10-08 09:40:00,310.13,310.14,303.78,304.0,4162.0,310.13,310.14,303.78,304.0,4162.0
2020-10-08 09:45:00,304.08,304.08,303.0,303.14,3725.0,304.08,304.08,303.0,303.14,3725.0
2020-10-08 09:50:00,302.94,305.89,302.93,305.89,1400.0,302.94,305.89,302.93,305.89,1400.0
2020-10-08 09:55:00,306.42,307.35,305.28,307.16,1380.0,306.42,307.35,305.28,307.16,1380.0
2020-10-08 10:00:00,306.69,307.31,304.0,304.03,3300.0,306.69,307.31,304.0,304.03,3300.0
2020-10-08 10:05:00,304.4,304.66,304.34,304.66,1100.0,304.4,304.66,304.34,304.66,1100.0
2020-10-08 10:10:00,305.01,305.81,305.01,305.07,1234.0,305.01,305.81,305.01,305.07,1234.0
2020-10-08 10:15:00,305.15,306.09,304.66,305.26,3328.0,305.15,306.09,304.66,305.26,3328.0
2020-10-08 10:20:00,304.27,304.59,303.48,303.48,3397.0,304.27,304.59,303.48,303.48,3397.0
2020-10-08 10:25:00,302.76,302.82,302.5,302.5,300.0,302.76,302.82,302.5,302.5,300.0
2020-10-08 10:30:00,303.22,303.98,303.02,303.77,720.0,303.22,303.98,303.02,303.77,720.0
2020-10-08 10:35:00,303.24,303.49,302.7,303.33,1882.0,303.24,303.49,302.7,303.33,1882.0
2020-10-08 10:40:00,303.55,303.98,303.16,303.98,900.0,303.55,303.98,303.16,303.98,900.0
2020-10-08 10:45:00,303.7,303.83,303.23,303.23,782.0,303.7,303.83,303.23,303.23,782.0
2020-10-08 10:50:00,304.1,304.1,302.43,302.43,1070.0,304.1,304.1,302.43,302.43,1070.0
2020-10-08 10:55:00,303.06,303.3,302.35,303.3,1218.0,303.06,303.3,302.35,303.3,1218.0
2020-10-08 11:00:00,303.42,305.8,302.98,305.79,3581.0,303.42,305.8,302.98,305.79,3581.0
2020-10-08 11:05:00,305.81,305.81,305.19,305.19,1300.0,305.81,305.81,305.19,305.19,1300.0
2020-10-08 11:10:00,305.71,306.65,305.61,306.65,1609.0,305.71,306.65,305.61,306.65,1609.0
2020-10-08 11:15:00,306.75,306.75,306.61,306.62,500.0,306.75,306.75,306.61,306.62,500.0
2020-10-08 11:20:00,306.36,306.36,305.64,306.08,1312.0,306.36,306.36,305.64,306.08,1312.0
2020-10-08 11:25:00,305.96,306.34,305.67,305.91,1800.0,305.96,306.34,305.67,305.91,1800.0
2020-10-08 11:30:00,306.14,306.27,304.89,304.89,2114.0,306.14,306.27,304.89,304.89,2114.0
2020-10-08 11:35:00,305.29,306.5,305.29,306.5,3200.0,305.29,306.5,305.29,306.5,3200.0
2020-10-08 11:40:00,306.77,306.97,306.56,306.97,900.0,306.77,306.97,306.56,306.97,900.0
2020-10-08 11:45:00,306.77,306.77,306.2,306.2,1476.0,306.77,306.77,306.2,306.2,1476.0
2020-10-08 11:50:00,306.49,306.81,306.42,306.43,600.0,306.49,306.81,306.42,306.43,600.0
2020-10-08 11:55:00,306.75,307.29,306.74,306.94,638.0,306.75,307.29,306.74,306.94,638.0
2020-10-08 12:00:00,307.04,307.44,307.0,307.44,708.0,307.04,307.44,307.0,307.44,708.0
2020-10-08 12:05:00,307.56,308.24,307.28,307.63,1801.0,307.56,308.24,307.28,307.63,1801.0
2020-10-08 12:10:00,307.2,307.63,307.2,307.47,620.0,307.2,307.63,307.2,307.47,620.0
2020-10-08 12:15:00,307.39,307.4,306.03,306.34,1272.0,307.39,307.4,306.03,306.34,1272.0
2020-10-08 12:20:00,305.81,305.81,305.81,305.81,100.0,305.81,305.81,305.81,305.81,100.0
2020-10-08 12:25:00,305.87,306.55,305.53,305.53,1360.0,305.87,306.55,305.53,305.53,1360.0
2020-10-08 12:30:00,305.53,305.53,305.53,305.53,0.0,305.53,305.53,305.53,305.53,0.0
2020-10-08 12:35:00,306.24,306.35,305.97,306.12,1200.0,306.24,306.35,305.97,306.12,1200.0
2020-10-08 12:40:00,306.26,306.26,306.02,306.11,800.0,306.26,306.26,306.02,306.11,800.0
2020-10-08 12:45:00,306.1,307.19,306.09,307.13,1900.0,306.1,307.19,306.09,307.13,1900.0
2020-10-08 12:50:00,307.0,307.2,307.0,307.14,300.0,307.0,307.2,307.0,307.14,300.0
2020-10-08 12:55:00,307.14,307.14,306.02,306.31,2540.0,307.14,307.14,306.02,306.31,2540.0
2020-10-08 13:00:00,306.32,307.34,306.32,307.21,7195.0,306.32,307.34,306.32,307.21,7195.0
2020-10-08 13:05:00,306.92,308.88,306.88,308.43,8393.0,306.92,308.88,306.88,308.43,8393.0
2020-10-08 13:10:00,308.3,309.32,308.3,308.97,5446.0,308.3,309.32,308.3,308.97,5446.0
2020-10-08 13:15:00,308.84,309.75,308.83,309.75,5106.0,308.84,309.75,308.83,309.75,5106.0
2020-10-08 13:20:00,309.6,309.76,309.12,309.12,2107.0,309.6,309.76,309.12,309.12,2107.0
2020-10-08 13:25:00,308.8,309.39,308.58,309.39,2129.0,308.8,309.39,308.58,309.39,2129.0
2020-10-08 13:30:00,309.09,309.94,308.76,309.27,3437.0,309.09,309.94,308.76,309.27,3437.0
2020-10-08 13:35:00,309.34,309.34,308.14,308.14,2675.0,309.34,309.34,308.14,308.14,2675.0
2020-10-08 13:40:00,308.48,308.48,307.36,307.61,1400.0,308.48,308.48,307.36,307.61,1400.0
2020-10-08 13:45:00,308.03,308.8,307.78,308.52,3010.0,308.03,308.8,307.78,308.52,3010.0
2020-10-08 13:50:00,308.77,309.29,308.67,308.91,3450.0,308.77,309.29,308.67,308.91,3450.0
2020-10-08 13:55:00,309.05,309.38,308.46,308.46,2581.0,309.05,309.38,308.46,308.46,2581.0
2020-10-08 14:00:00,308.54,308.71,308.25,308.63,800.0,308.54,308.71,308.25,308.63,800.0
2020-10-08 14:05:00,308.66,308.99,308.58,308.84,2205.0,308.66,308.99,308.58,308.84,2205.0
2020-10-08 14:10:00,308.94,309.04,308.68,308.91,2803.0,308.94,309.04,308.68,308.91,2803.0
2020-10-08 14:15:00,308.88,309.71,308.87,309.42,3226.0,308.88,309.71,308.87,309.42,3226.0
2020-10-08 14:20:00,309.41,309.76,308.81,309.76,2056.0,309.41,309.76,308.81,309.76,2056.0
2020-10-08 14:25:00,309.98,310.06,309.61,309.88,3600.0,309.98,310.06,309.61,309.88,3600.0
2020-10-08 14:30:00,310.23,310.91,310.04,310.67,3625.0,310.23,310.91,310.04,310.67,3625.0
2020-10-08 14:35:00,310.53,311.39,310.38,311.23,4200.0,310.53,311.39,310.38,311.23,4200.0
2020-10-08 14:40:00,311.17,311.82,311.03,311.51,4071.0,311.17,311.82,311.03,311.51,4071.0
2020-10-08 14:45:00,311.66,311.68,310.62,310.92,2100.0,311.66,311.68,310.62,310.92,2100.0
2020-10-08 14:50:00,310.93,311.31,310.44,310.44,3581.0,310.93,311.31,310.44,310.44,3581.0
2020-10-08 14:55:00,310.66,310.77,310.24,310.3,1900.0,310.66,310.77,310.24,310.3,1900.0
2020-10-08 15:00:00,310.45,310.47,309.75,310.41,4570.0,310.45,310.47,309.75,310.41,4570.0
2020-10-08 15:05:00,310.03,310.36,309.54,309.84,6660.0,310.03,310.36,309.54,309.84,6660.0
2020-10-08 15:10:00,309.85,310.29,309.54,310.15,1424.0,309.85,310.29,309.54,310.15,1424.0
2020-10-08 15:15:00,310.24,310.92,310.05,310.57,3501.0,310.24,310.92,310.05,310.57,3501.0
2020-10-08 15:20:00,310.52,310.53,309.99,309.99,2620.0,310.52,310.53,309.99,309.99,2620.0
2020-10-08 15:25:00,310.01,310.79,309.84,310.6,4800.0,310.01,310.79,309.84,310.6,4800.0
2020-10-08 15:30:00,310.6,310.6,309.91,309.94,3900.0,310.6,310.6,309.91,309.94,3900.0
2020-10-08 15:35:00,309.82,310.4,309.67,310.19,3628.0,309.82,310.4,309.67,310.19,3628.0
2020-10-08 15:40:00,310.12,310.12,309.6,309.76,2985.0,310.12,310.12,309.6,309.76,2985.0
2020-10-08 15:45:00,309.72,309.76,309.34,309.61,5203.0,309.72,309.76,309.34,309.61,5203.0
2020-10-08 15:50:00,309.44,310.12,309.44,309.87,5000.0,309.44,310.12,309.44,309.87,5000.0
2020-10-08 15:55:00,310.16,310.68,309.73,309.73,13589.0,310.16,310.68,309.73,309.73,13589.0
2020-10-09 09:30:00,313.02,316.92,313.02,316.92,14879.0,313.02,316.92,313.02,316.92,14879.0
2020-10-09 09:35:00,316.35,318.88,316.07,317.07,7268.0,316.35,318.88,316.07,317.07,7268.0
2020-10-09 09:40:00,317.76,318.43,317.29,317.29,3500.0,317.76,318.43,317.29,317.29,3500.0
2020-10-09 09:45:00,318.35,318.45,316.88,316.88,2799.0,318.35,318.45,316.88,316.88,2799.0
2020-10-09 09:50:00,317.2,319.98,317.2,319.53,3221.0,317.2,319.98,317.2,319.53,3221.0
2020-10-09 09:55:00,319.43,320.78,318.52,318.53,1975.0,319.43,320.78,318.52,318.53,1975.0
2020-10-09 10:00:00,318.53,320.48,317.88,319.72,3602.0,318.53,320.48,317.88,319.72,3602.0
2020-10-09 10:05:00,320.14,320.14,318.55,319.44,2677.0,320.14,320.14,318.55,319.44,2677.0
2020-10-09 10:10:00,319.18,320.63,318.45,318.81,3486.0,319.18,320.63,318.45,318.81,3486.0
2020-10-09 10:15:00,318.49,319.97,318.48,318.91,1700.0,318.49,319.97,318.48,318.91,1700.0
2020-10-09 10:20:00,318.48,319.26,317.83,319.26,2322.0,318.48,319.26,317.83,319.26,2322.0
2020-10-09 10:25:00,318.86,319.26,317.76,317.94,3771.0,318.86,319.26,317.76,317.94,3771.0
2020-10-09 10:30:00,318.22,318.26,317.64,318.04,600.0,318.22,318.26,317.64,318.04,600.0
2020-10-09 10:35:00,319.04,319.04,318.52,318.53,297.0,319.04,319.04,318.52,318.53,297.0
2020-10-09 10:40:00,318.53,318.99,318.07,318.07,7158.0,318.53,318.99,318.07,318.07,7158.0
2020-10-09 10:45:00,317.76,318.12,317.51,318.01,1485.0,317.76,318.12,317.51,318.01,1485.0
2020-10-09 10:50:00,318.22,318.38,317.9,318.28,1441.0,318.22,318.38,317.9,318.28,1441.0
2020-10-09 10:55:00,318.17,318.25,317.5,317.53,2400.0,318.17,318.25,317.5,317.53,2400.0
2020-10-09 11:00:00,317.43,318.17,317.4,318.17,2123.0,317.43,318.17,317.4,318.17,2123.0
2020-10-09 11:05:00,318.18,318.4,318.1,318.4,1020.0,318.18,318.4,318.1,318.4,1020.0
2020-10-09 11:10:00,318.38,318.38,318.18,318.19,300.0,318.38,318.38,318.18,318.19,300.0
2020-10-09 11:15:00,318.98,319.18,318.94,319.03,800.0,318.98,319.18,318.94,319.03,800.0
2020-10-09 11:20:00,318.63,318.7,318.01,318.39,2000.0,318.63,318.7,318.01,318.39,2000.0
2020-10-09 11:25:00,318.5,319.06,318.35,319.06,1500.0,318.5,319.06,318.35,319.06,1500.0
2020-10-09 11:30:00,318.89,319.08,318.59,318.82,1400.0,318.89,319.08,318.59,318.82,1400.0
2020-10-09 11:35:00,319.05,319.32,319.05,319.32,304.0,319.05,319.32,319.05,319.32,304.0
2020-10-09 11:40:00,318.29,318.29,318.0,318.06,900.0,318.29,318.29,318.0,318.06,900.0
2020-10-09 11:45:00,318.45,319.27,318.45,319.05,553.0,318.45,319.27,318.45,319.05,553.0
2020-10-09 11:50:00,318.97,318.97,318.18,318.71,620.0,318.97,318.97,318.18,318.71,620.0
2020-10-09 11:55:00,317.88,317.88,316.9,316.9,1002.0,317.88,317.88,316.9,316.9,1002.0
2020-10-09 12:00:00,317.21,317.93,316.94,317.93,836.0,317.21,317.93,316.94,317.93,836.0
2020-10-09 12:05:00,317.67,317.89,317.66,317.89,480.0,317.67,317.89,317.66,317.89,480.0
2020-10-09 12:10:00,318.67,318.73,318.05,318.73,1102.0,318.67,318.73,318.05,318.73,1102.0
2020-10-09 12:15:00,318.83,322.71,318.83,322.37,13479.0,318.83,322.71,318.83,322.37,13479.0
2020-10-09 12:20:00,322.41,322.41,321.2,321.25,4396.0,322.41,322.41,321.2,321.25,4396.0
2020-10-09 12:25:00,321.52,322.58,321.05,321.06,3861.0,321.52,322.58,321.05,321.06,3861.0
2020-10-09 12:30:00,321.3,322.24,320.61,322.24,5181.0,321.3,322.24,320.61,322.24,5181.0
2020-10-09 12:35:00,322.16,322.16,321.01,321.01,3092.0,322.16,322.16,321.01,321.01,3092.0
2020-10-09 12:40:00,321.6,321.6,320.45,320.45,2710.0,321.6,321.6,320.45,320.45,2710.0
2020-10-09 12:45:00,320.75,321.72,320.74,321.72,1750.0,320.75,321.72,320.74,321.72,1750.0
2020-10-09 12:50:00,321.83,321.91,321.43,321.91,2040.0,321.83,321.91,321.43,321.91,2040.0
2020-10-09 12:55:00,321.94,321.94,321.28,321.29,1650.0,321.94,321.94,321.28,321.29,1650.0
2020-10-09 13:00:00,321.36,321.88,321.35,321.88,800.0,321.36,321.88,321.35,321.88,800.0
2020-10-09 13:05:00,321.58,322.32,320.9,320.9,2387.0,321.58,322.32,320.9,320.9,2387.0
2020-10-09 13:10:00,320.77,320.87,320.44,320.84,3768.0,320.77,320.87,320.44,320.84,3768.0
2020-10-09 13:15:00,320.87,320.96,320.26,320.59,4159.0,320.87,320.96,320.26,320.59,4159.0
2020-10-09 13:20:00,320.65,320.78,319.41,319.56,6418.0,320.65,320.78,319.41,319.56,6418.0
2020-10-09 13:25:00,319.72,320.42,319.3,320.01,5284.0,319.72,320.42,319.3,320.01,5284.0
2020-10-09 13:30:00,320.22,320.22,319.51,319.51,900.0,320.22,320.22,319.51,319.51,900.0
2020-10-09 13:35:00,319.88,319.88,319.09,319.2,6250.0,319.88,319.88,319.09,319.2,6250.0
2020-10-09 13:40:00,319.3,319.4,319.0,319.4,700.0,319.3,319.4,319.0,319.4,700.0
2020-10-09 13:45:00,319.53,320.24,319.53,320.24,1499.0,319.53,320.24,319.53,320.24,1499.0
2020-10-09 13:50:00,320.16,320.34,319.64,319.72,3910.0,320.16,320.34,319.64,319.72,3910.0
2020-10-09 13:55:00,319.89,320.08,319.59,320.08,1808.0,319.89,320.08,319.59,320.08,1808.0
2020-10-09 14:00:00,319.8,320.31,319.61,320.09,1500.0,319.8,320.31,319.61,320.09,1500.0
2020-10-09 14:05:00,320.13,320.34,320.06,320.34,1673.0,320.13,320.34,320.06,320.34,1673.0
2020-10-09 14:10:00,320.4,320.77,319.94,320.77,1400.0,320.4,320.77,319.94,320.77,1400.0
2020-10-09 14:15:00,320.83,321.14,320.51,320.96,1373.0,320.83,321.14,320.51,320.96,1373.0
2020-10-09 14:20:00,321.14,321.36,320.51,320.78,2972.0,321.14,321.36,320.51,320.78,2972.0
2020-10-09 14:25:00,320.79,321.31,320.79,320.9,2357.0,320.79,321.31,320.79,320.9,2357.0
2020-10-09 14:30:00,320.97,321.27,320.57,320.57,1061.0,320.97,321.27,320.57,320.57,1061.0
2020-10-09 14:35:00,321.13,321.23,320.53,320.7,7924.0,321.13,321.23,320.53,320.7,7924.0
2020-10-09 14:40:00,320.88,321.42,320.88,321.41,1224.0,320.88,321.42,320.88,321.41,1224.0
2020-10-09 14:45:00,321.46,321.58,321.0,321.0,1585.0,321.46,321.58,321.0,321.0,1585.0
2020-10-09 14:50:00,321.12,321.77,320.99,321.77,3007.0,321.12,321.77,320.99,321.77,3007.0
2020-10-09 14:55:00,321.6,321.81,321.3,321.31,1106.0,321.6,321.81,321.3,321.31,1106.0
2020-10-09 15:00:00,321.36,321.36,320.5,321.19,6995.0,321.36,321.36,320.5,321.19,6995.0
2020-10-09 15:05:00,321.38,321.71,321.37,321.71,1000.0,321.38,321.71,321.37,321.71,1000.0
2020-10-09 15:10:00,321.84,322.31,321.84,322.21,1990.0,321.84,322.31,321.84,322.21,1990.0
2020-10-09 15:15:00,322.3,322.53,322.16,322.48,3620.0,322.3,322.53,322.16,322.48,3620.0
2020-10-09 15:20:00,322.56,322.68,322.24,322.59,2805.0,322.56,322.68,322.24,322.59,2805.0
2020-10-09 15:25:00,322.48,322.62,320.96,321.3,20527.0,322.48,322.62,320.96,321.3,20527.0
2020-10-09 15:30:00,321.48,322.0,321.29,321.67,3672.0,321.48,322.0,321.29,321.67,3672.0
2020-10-09 15:35:00,321.75,322.37,321.75,322.19,2100.0,321.75,322.37,321.75,322.19,2100.0
2020-10-09 15:40:00,322.29,322.3,321.04,321.04,2100.0,322.29,322.3,321.04,321.04,2100.0
2020-10-09 15:45:00,321.01,321.12,320.66,321.0,4989.0,321.01,321.12,320.66,321.0,4989.0
2020-10-09 15:50:00,321.08,321.34,320.82,321.34,9649.0,321.08,321.34,320.82,321.34,9649.0
2020-10-09 15:55:00,321.06,321.57,320.62,321.35,16987.0,321.06,321.57,320.62,321.35,16987.0
2020-10-12 09:30:00,328.99,330.16,328.49,329.35,15633.0,328.99,330.16,328.49,329.35,15633.0
2020-10-12 09:35:00,329.42,330.72,326.76,326.76,2152.0,329.42,330.72,326.76,326.76,2152.0
2020-10-12 09:40:00,327.77,327.81,320.34,320.91,5958.0,327.77,327.81,320.34,320.91,5958.0
2020-10-12 09:45:00,321.08,324.31,321.08,324.12,2622.0,321.08,324.31,321.08,324.12,2622.0
2020-10-12 09:50:00,323.03,323.19,320.11,321.59,3965.0,323.03,323.19,320.11,321.59,3965.0
2020-10-12 09:55:00,321.42,322.65,320.53,322.44,1239.0,321.42,322.65,320.53,322.44,1239.0
2020-10-12 10:00:00,322.01,322.01,320.26,321.58,1900.0,322.01,322.01,320.26,321.58,1900.0
2020-10-12 10:05:00,321.75,322.45,320.9,320.91,2305.0,321.75,322.45,320.9,320.91,2305.0
2020-10-12 10:10:00,321.34,322.02,321.01,321.01,1500.0,321.34,322.02,321.01,321.01,1500.0
2020-10-12 10:15:00,321.68,322.22,321.02,321.75,1200.0,321.68,322.22,321.02,321.75,1200.0
2020-10-12 10:20:00,321.88,321.92,321.47,321.47,600.0,321.88,321.92,321.47,321.47,600.0
2020-10-12 10:25:00,321.02,321.02,320.87,320.87,272.0,321.02,321.02,320.87,320.87,272.0
2020-10-12 10:30:00,321.43,322.31,321.23,322.31,1236.0,321.43,322.31,321.23,322.31,1236.0
2020-10-12 10:35:00,322.66,323.21,321.5,321.5,1600.0,322.66,323.21,321.5,321.5,1600.0
2020-10-12 10:40:00,322.45,323.05,322.45,323.05,550.0,322.45,323.05,322.45,323.05,550.0
2020-10-12 10:45:00,323.19,323.19,322.03,322.04,750.0,323.19,323.19,322.03,322.04,750.0
2020-10-12 10:50:00,322.03,322.59,321.68,322.59,821.0,322.03,322.59,321.68,322.59,821.0
2020-10-12 10:55:00,323.2,323.24,322.7,323.07,740.0,323.2,323.24,322.7,323.07,740.0
2020-10-12 11:00:00,323.54,323.54,323.35,323.36,2640.0,323.54,323.54,323.35,323.36,2640.0
2020-10-12 11:05:00,323.29,324.39,323.28,324.37,1143.0,323.29,324.39,323.28,324.37,1143.0
2020-10-12 11:10:00,324.09,324.29,324.07,324.23,800.0,324.09,324.29,324.07,324.23,800.0
2020-10-12 11:15:00,324.13,324.37,323.95,323.95,1500.0,324.13,324.37,323.95,323.95,1500.0
2020-10-12 11:20:00,323.85,323.86,323.85,323.85,200.0,323.85,323.86,323.85,323.85,200.0
2020-10-12 11:25:00,324.25,324.25,323.36,323.36,1390.0,324.25,324.25,323.36,323.36,1390.0
2020-10-12 11:30:00,323.29,323.91,323.29,323.56,1679.0,323.29,323.91,323.29,323.56,1679.0
2020-10-12 11:35:00,323.36,323.36,322.63,322.63,802.0,323.36,323.36,322.63,322.63,802.0
2020-10-12 11:40:00,322.56,322.76,321.65,321.65,1579.0,322.56,322.76,321.65,321.65,1579.0
2020-10-12 11:45:00,321.68,321.75,321.12,321.17,2491.0,321.68,321.75,321.12,321.17,2491.0
2020-10-12 11:50:00,321.25,321.45,319.25,319.31,8292.0,321.25,321.45,319.25,319.31,8292.0
2020-10-12 11:55:00,319.47,319.47,319.47,319.47,100.0,319.47,319.47,319.47,319.47,100.0
2020-10-12 12:00:00,320.9,322.53,320.9,322.22,1511.0,320.9,322.53,320.9,322.22,1511.0
2020-10-12 12:05:00,322.67,323.63,322.47,323.63,1500.0,322.67,323.63,322.47,323.63,1500.0
2020-10-12 12:10:00,323.0,323.0,322.3,322.76,606.0,323.0,323.0,322.3,322.76,606.0
2020-10-12 12:15:00,322.82,322.83,322.24,322.24,354.0,322.82,322.83,322.24,322.24,354.0
2020-10-12 12:20:00,322.98,323.58,322.8,323.22,1311.0,322.98,323.58,322.8,323.22,1311.0
2020-10-12 12:25:00,323.12,324.42,323.12,324.42,1393.0,323.12,324.42,323.12,324.42,1393.0
2020-10-12 12:30:00,324.0,324.05,323.33,323.58,1469.0,324.0,324.05,323.33,323.58,1469.0
2020-10-12 12:35:00,323.48,323.74,323.1,323.74,948.0,323.48,323.74,323.1,323.74,948.0
2020-10-12 12:40:00,324.08,324.12,324.08,324.11,300.0,324.08,324.12,324.08,324.11,300.0
2020-10-12 12:45:00,324.14,324.57,324.14,324.57,719.0,324.14,324.57,324.14,324.57,719.0
2020-10-12 12:50:00,324.92,324.96,324.12,324.52,1200.0,324.92,324.96,324.12,324.52,1200.0
2020-10-12 12:55:00,324.46,324.46,323.99,323.99,600.0,324.46,324.46,323.99,323.99,600.0
2020-10-12 13:00:00,324.54,324.78,324.39,324.53,1500.0,324.54,324.78,324.39,324.53,1500.0
2020-10-12 13:05:00,324.31,324.31,324.2,324.21,454.0,324.31,324.31,324.2,324.21,454.0
2020-10-12 13:10:00,324.0,324.0,322.83,323.21,1231.0,324.0,324.0,322.83,323.21,1231.0
2020-10-12 13:15:00,323.19,324.27,323.19,324.26,1095.0,323.19,324.27,323.19,324.26,1095.0
2020-10-12 13:20:00,324.02,324.43,324.02,324.43,600.0,324.02,324.43,324.02,324.43,600.0
2020-10-12 13:25:00,324.22,324.22,323.4,323.78,800.0,324.22,324.22,323.4,323.78,800.0
2020-10-12 13:30:00,323.77,324.16,323.76,323.98,532.0,323.77,324.16,323.76,323.98,532.0
2020-10-12 13:35:00,323.98,324.26,323.77,324.26,813.0,323.98,324.26,323.77,324.26,813.0
2020-10-12 13:40:00,324.53,324.68,323.93,323.94,1101.0,324.53,324.68,323.93,323.94,1101.0
2020-10-12 13:45:00,323.99,324.74,323.98,324.11,1100.0,323.99,324.74,323.98,324.11,1100.0
2020-10-12 13:50:00,324.72,324.98,324.72,324.73,778.0,324.72,324.98,324.72,324.73,778.0
2020-10-12 13:55:00,324.61,324.62,324.39,324.4,500.0,324.61,324.62,324.39,324.4,500.0
2020-10-12 14:00:00,324.3,325.17,324.06,324.82,1150.0,324.3,325.17,324.06,324.82,1150.0
2020-10-12 14:05:00,324.79,324.79,324.0,324.07,1900.0,324.79,324.79,324.0,324.07,1900.0
2020-10-12 14:10:00,324.12,324.27,323.3,323.3,2744.0,324.12,324.27,323.3,323.3,2744.0
2020-10-12 14:15:00,323.35,323.35,322.28,322.28,900.0,323.35,323.35,322.28,322.28,900.0
2020-10-12 14:20:00,322.53,322.55,321.44,322.32,2112.0,322.53,322.55,321.44,322.32,2112.0
2020-10-12 14:25:00,322.71,322.92,322.54,322.92,693.0,322.71,322.92,322.54,322.92,693.0
2020-10-12 14:30:00,322.86,322.99,322.37,322.99,1700.0,322.86,322.99,322.37,322.99,1700.0
2020-10-12 14:35:00,322.77,322.77,322.25,322.55,881.0,322.77,322.77,322.25,322.55,881.0
2020-10-12 14:40:00,322.53,322.54,321.39,322.02,3875.0,322.53,322.54,321.39,322.02,3875.0
2020-10-12 14:45:00,321.58,322.5,321.58,321.97,1217.0,321.58,322.5,321.58,321.97,1217.0
2020-10-12 14:50:00,322.19,322.41,321.82,321.93,853.0,322.19,322.41,321.82,321.93,853.0
2020-10-12 14:55:00,321.92,322.61,321.66,322.61,4192.0,321.92,322.61,321.66,322.61,4192.0
2020-10-12 15:00:00,323.09,323.84,323.0,323.44,2481.0,323.09,323.84,323.0,323.44,2481.0
2020-10-12 15:05:00,323.96,324.86,323.63,323.74,2580.0,323.96,324.86,323.63,323.74,2580.0
2020-10-12 15:10:00,324.0,324.65,323.99,324.1,1358.0,324.0,324.65,323.99,324.1,1358.0
2020-10-12 15:15:00,324.21,324.7,323.5,323.82,3296.0,324.21,324.7,323.5,323.82,3296.0
2020-10-12 15:20:00,323.96,324.57,323.49,324.27,3274.0,323.96,324.57,323.49,324.27,3274.0
2020-10-12 15:25:00,324.27,325.2,324.26,324.99,3080.0,324.27,325.2,324.26,324.99,3080.0
2020-10-12 15:30:00,324.81,324.83,324.21,324.36,3399.0,324.81,324.83,324.21,324.36,3399.0
2020-10-12 15:35:00,324.52,324.69,324.04,324.36,7800.0,324.52,324.69,324.04,324.36,7800.0
2020-10-12 15:40:00,324.31,324.45,323.69,324.08,4616.0,324.31,324.45,323.69,324.08,4616.0
2020-10-12 15:45:00,324.19,324.45,323.3,323.75,9980.0,324.19,324.45,323.3,323.75,9980.0
2020-10-12 15:50:00,323.57,323.85,322.28,322.5,11838.0,323.57,323.85,322.28,322.5,11838.0
2020-10-12 15:55:00,322.54,323.3,322.24,322.74,28728.0,322.54,323.3,322.24,322.74,28728.0
2020-10-13 09:30:00,322.0,324.7,322.0,323.81,8255.0,322.0,324.7,322.0,323.81,8255.0
2020-10-13 09:35:00,325.13,326.19,324.73,325.0,1900.0,325.13,326.19,324.73,325.0,1900.0
2020-10-13 09:40:00,325.36,325.36,323.06,323.06,930.0,325.36,325.36,323.06,323.06,930.0
2020-10-13 09:45:00,323.81,323.82,322.01,322.36,1604.0,323.81,323.82,322.01,322.36,1604.0
2020-10-13 09:50:00,323.89,323.89,323.02,323.02,300.0,323.89,323.89,323.02,323.02,300.0
2020-10-13 09:55:00,323.76,323.76,322.43,323.25,5749.0,323.76,323.76,322.43,323.25,5749.0
2020-10-13 10:00:00,323.96,324.54,323.25,323.25,500.0,323.96,324.54,323.25,323.25,500.0
2020-10-13 10:05:00,323.09,323.09,321.03,322.76,600.0,323.09,323.09,321.03,322.76,600.0
2020-10-13 10:10:00,323.08,323.56,323.08,323.56,571.0,323.08,323.56,323.08,323.56,571.0
2020-10-13 10:15:00,321.88,322.05,321.87,322.05,200.0,321.88,322.05,321.87,322.05,200.0
2020-10-13 10:20:00,323.48,323.88,323.48,323.88,200.0,323.48,323.88,323.48,323.88,200.0
2020-10-13 10:25:00,324.16,324.16,323.3,323.55,700.0,324.16,324.16,323.3,323.55,700.0
2020-10-13 10:30:00,322.88,323.24,322.88,323.02,500.0,322.88,323.24,322.88,323.02,500.0
2020-10-13 10:35:00,323.25,324.31,323.25,323.49,915.0,323.25,324.31,323.25,323.49,915.0
2020-10-13 10:40:00,323.73,323.84,323.59,323.69,600.0,323.73,323.84,323.59,323.69,600.0
2020-10-13 10:45:00,323.65,324.2,322.42,322.42,2470.0,323.65,324.2,322.42,322.42,2470.0
2020-10-13 10:50:00,323.03,323.14,322.72,322.99,1643.0,323.03,323.14,322.72,322.99,1643.0
2020-10-13 10:55:00,323.06,323.23,322.62,323.2,1986.0,323.06,323.23,322.62,323.2,1986.0
2020-10-13 11:00:00,323.2,323.2,323.2,323.2,0.0,323.2,323.2,323.2,323.2,0.0
2020-10-13 11:05:00,323.56,323.78,323.49,323.5,500.0,323.56,323.78,323.49,323.5,500.0
2020-10-13 11:10:00,324.35,324.94,324.15,324.94,4100.0,324.35,324.94,324.15,324.94,4100.0
2020-10-13 11:15:00,325.0,325.0,324.0,324.26,1753.0,325.0,325.0,324.0,324.26,1753.0
2020-10-13 11:20:00,324.49,325.29,324.31,325.11,3019.0,324.49,325.29,324.31,325.11,3019.0
2020-10-13 11:25:00,325.56,325.56,324.72,325.36,2700.0,325.56,325.56,324.72,325.36,2700.0
2020-10-13 11:30:00,325.02,325.95,324.97,325.77,4000.0,325.02,325.95,324.97,325.77,4000.0
2020-10-13 11:35:00,325.81,326.18,325.57,326.18,2150.0,325.81,326.18,325.57,326.18,2150.0
2020-10-13 11:40:00,325.62,325.9,325.61,325.9,303.0,325.62,325.9,325.61,325.9,303.0
2020-10-13 11:45:00,325.57,325.8,325.39,325.8,575.0,325.57,325.8,325.39,325.8,575.0
2020-10-13 11:50:00,325.64,326.25,325.34,325.34,800.0,325.64,326.25,325.34,325.34,800.0
2020-10-13 11:55:00,324.86,324.91,324.7,324.7,307.0,324.86,324.91,324.7,324.7,307.0
2020-10-13 12:00:00,325.08,325.39,325.08,325.38,700.0,325.08,325.39,325.08,325.38,700.0
2020-10-13 12:05:00,325.32,325.33,325.32,325.32,112.0,325.32,325.33,325.32,325.32,112.0
2020-10-13 12:10:00,324.9,324.9,324.51,324.72,500.0,324.9,324.9,324.51,324.72,500.0
2020-10-13 12:15:00,323.9,323.9,323.73,323.73,240.0,323.9,323.9,323.73,323.73,240.0
2020-10-13 12:20:00,323.53,324.3,323.53,324.3,1495.0,323.53,324.3,323.53,324.3,1495.0
2020-10-13 12:25:00,325.21,325.21,325.01,325.01,900.0,325.21,325.21,325.01,325.01,900.0
2020-10-13 12:30:00,324.85,325.02,324.78,324.9,1406.0,324.85,325.02,324.78,324.9,1406.0
2020-10-13 12:35:00,325.07,325.07,325.0,325.0,728.0,325.07,325.07,325.0,325.0,728.0
2020-10-13 12:40:00,324.97,324.97,324.08,324.72,2226.0,324.97,324.97,324.08,324.72,2226.0
2020-10-13 12:45:00,324.7,324.7,324.17,324.38,792.0,324.7,324.7,324.17,324.38,792.0
2020-10-13 12:50:00,324.56,325.74,324.53,325.45,4650.0,324.56,325.74,324.53,325.45,4650.0
2020-10-13 12:55:00,325.74,326.25,324.99,324.99,6649.0,325.74,326.25,324.99,324.99,6649.0
2020-10-13 13:00:00,325.25,325.25,324.67,325.21,600.0,325.25,325.25,324.67,325.21,600.0
2020-10-13 13:05:00,324.77,324.77,323.84,323.84,700.0,324.77,324.77,323.84,323.84,700.0
2020-10-13 13:10:00,323.92,323.97,323.86,323.97,410.0,323.92,323.97,323.86,323.97,410.0
2020-10-13 13:15:00,324.98,324.98,324.04,324.51,4086.0,324.98,324.98,324.04,324.51,4086.0
2020-10-13 13:20:00,324.36,324.36,323.71,323.84,890.0,324.36,324.36,323.71,323.84,890.0
2020-10-13 13:25:00,323.94,324.18,323.81,324.18,1500.0,323.94,324.18,323.81,324.18,1500.0
2020-10-13 13:30:00,324.02,324.35,323.31,323.44,4500.0,324.02,324.35,323.31,323.44,4500.0
2020-10-13 13:35:00,323.37,323.42,322.79,323.42,1172.0,323.37,323.42,322.79,323.42,1172.0
2020-10-13 13:40:00,323.37,323.57,323.13,323.15,2608.0,323.37,323.57,323.13,323.15,2608.0
2020-10-13 13:45:00,322.98,324.01,322.98,323.31,5454.0,322.98,324.01,322.98,323.31,5454.0
2020-10-13 13:50:00,322.97,323.23,322.97,323.23,320.0,322.97,323.23,322.97,323.23,320.0
2020-10-13 13:55:00,323.22,323.22,322.1,322.47,846.0,323.22,323.22,322.1,322.47,846.0
2020-10-13 14:00:00,322.29,322.41,321.8,321.98,3273.0,322.29,322.41,321.8,321.98,3273.0
2020-10-13 14:05:00,322.21,322.21,321.41,321.41,837.0,322.21,322.21,321.41,321.41,837.0
2020-10-13 14:10:00,321.29,321.79,321.06,321.7,1999.0,321.29,321.79,321.06,321.7,1999.0
2020-10-13 14:15:00,321.57,321.89,321.35,321.55,3867.0,321.57,321.89,321.35,321.55,3867.0
2020-10-13 14:20:00,321.48,321.54,321.1,321.18,3431.0,321.48,321.54,321.1,321.18,3431.0
2020-10-13 14:25:00,321.37,321.81,320.86,320.87,3000.0,321.37,321.81,320.86,320.87,3000.0
2020-10-13 14:30:00,320.87,321.41,320.0,320.8,6437.0,320.87,321.41,320.0,320.8,6437.0
2020-10-13 14:35:00,320.83,321.25,320.31,321.0,1398.0,320.83,321.25,320.31,321.0,1398.0
2020-10-13 14:40:00,320.96,321.19,320.8,321.04,2787.0,320.96,321.19,320.8,321.04,2787.0
2020-10-13 14:45:00,321.12,321.23,320.62,320.95,4570.0,321.12,321.23,320.62,320.95,4570.0
2020-10-13 14:50:00,320.97,320.97,320.08,320.08,2577.0,320.97,320.97,320.08,320.08,2577.0
2020-10-13 14:55:00,320.67,321.49,320.15,320.81,4272.0,320.67,321.49,320.15,320.81,4272.0
2020-10-13 15:00:00,320.61,321.5,320.6,321.36,1450.0,320.61,321.5,320.6,321.36,1450.0
2020-10-13 15:05:00,321.75,321.82,320.47,321.13,6298.0,321.75,321.82,320.47,321.13,6298.0
2020-10-13 15:10:00,320.77,321.5,320.19,320.54,4700.0,320.77,321.5,320.19,320.54,4700.0
2020-10-13 15:15:00,320.33,321.56,320.28,320.87,6024.0,320.33,321.56,320.28,320.87,6024.0
2020-10-13 15:20:00,320.96,322.11,320.88,321.56,8948.0,320.96,322.11,320.88,321.56,8948.0
2020-10-13 15:25:00,321.84,322.12,320.61,321.07,14102.0,321.84,322.12,320.61,321.07,14102.0
2020-10-13 15:30:00,321.09,322.86,321.03,322.05,10973.0,321.09,322.86,321.03,322.05,10973.0
2020-10-13 15:35:00,322.2,322.27,321.13,321.65,5107.0,322.2,322.27,321.13,321.65,5107.0
2020-10-13 15:40:00,321.97,322.17,321.15,321.3,10802.0,321.97,322.17,321.15,321.3,10802.0
2020-10-13 15:45:00,321.3,322.41,321.3,322.06,4643.0,321.3,322.41,321.3,322.06,4643.0
2020-10-13 15:50:00,322.1,322.1,320.0,320.0,26755.0,322.1,322.1,320.0,320.0,26755.0
2020-10-13 15:55:00,320.0,320.46,318.59,319.19,60736.0,320.0,320.46,318.59,319.19,60736.0
2020-10-14 09:30:00,323.8,323.8,322.52,322.52,7066.0,323.8,323.8,322.52,322.52,7066.0
2020-10-14 09:35:00,321.44,324.18,320.54,323.74,3707.0,321.44,324.18,320.54,323.74,3707.0
2020-10-14 09:40:00,323.39,325.44,323.14,325.44,1134.0,323.39,325.44,323.14,325.44,1134.0
2020-10-14 09:45:00,324.94,324.94,323.29,323.34,500.0,324.94,324.94,323.29,323.34,500.0
2020-10-14 09:50:00,321.79,322.79,321.79,322.61,600.0,321.79,322.79,321.79,322.61,600.0
2020-10-14 09:55:00,322.79,322.79,320.39,320.39,9267.0,322.79,322.79,320.39,320.39,9267.0
2020-10-14 10:00:00,320.17,320.17,319.13,319.81,1299.0,320.17,320.17,319.13,319.81,1299.0
2020-10-14 10:05:00,319.81,320.48,319.81,320.48,300.0,319.81,320.48,319.81,320.48,300.0
2020-10-14 10:10:00,320.61,320.61,316.43,317.54,6225.0,320.61,320.61,316.43,317.54,6225.0
2020-10-14 10:15:00,317.78,317.78,316.28,316.44,525.0,317.78,317.78,316.28,316.44,525.0
2020-10-14 10:20:00,316.13,316.76,315.51,316.65,1600.0,316.13,316.76,315.51,316.65,1600.0
2020-10-14 10:25:00,316.17,316.17,314.62,314.65,2496.0,316.17,316.17,314.62,314.65,2496.0
2020-10-14 10:30:00,315.58,315.62,315.54,315.62,300.0,315.58,315.62,315.54,315.62,300.0
2020-10-14 10:35:00,315.7,315.7,314.66,314.67,2100.0,315.7,315.7,314.66,314.67,2100.0
2020-10-14 10:40:00,314.59,316.25,314.59,316.25,900.0,314.59,316.25,314.59,316.25,900.0
2020-10-14 10:45:00,316.49,316.49,315.87,315.87,200.0,316.49,316.49,315.87,315.87,200.0
2020-10-14 10:50:00,316.37,316.6,316.36,316.6,300.0,316.37,316.6,316.36,316.6,300.0
2020-10-14 10:55:00,316.2,317.19,316.2,317.19,1614.0,316.2,317.19,316.2,317.19,1614.0
2020-10-14 11:00:00,317.28,317.73,317.27,317.73,743.0,317.28,317.73,317.27,317.73,743.0
2020-10-14 11:05:00,318.06,318.34,316.63,316.63,4119.0,318.06,318.34,316.63,316.63,4119.0
2020-10-14 11:10:00,315.7,315.72,315.49,315.72,1359.0,315.7,315.72,315.49,315.72,1359.0
2020-10-14 11:15:00,315.48,315.78,315.44,315.6,900.0,315.48,315.78,315.44,315.6,900.0
2020-10-14 11:20:00,315.71,315.71,315.2,315.33,1059.0,315.71,315.71,315.2,315.33,1059.0
2020-10-14 11:25:00,316.08,317.13,316.07,316.22,1005.0,316.08,317.13,316.07,316.22,1005.0
2020-10-14 11:30:00,315.96,315.96,315.25,315.25,300.0,315.96,315.96,315.25,315.25,300.0
2020-10-14 11:35:00,315.91,315.91,315.43,315.44,300.0,315.91,315.91,315.43,315.44,300.0
2020-10-14 11:40:00,315.47,315.49,315.16,315.49,400.0,315.47,315.49,315.16,315.49,400.0
2020-10-14 11:45:00,315.17,315.17,314.78,314.91,300.0,315.17,315.17,314.78,314.91,300.0
2020-10-14 11:50:00,314.63,314.63,312.99,313.54,1609.0,314.63,314.63,312.99,313.54,1609.0
2020-10-14 11:55:00,312.71,313.71,312.63,312.91,1790.0,312.71,313.71,312.63,312.91,1790.0
2020-10-14 12:00:00,312.97,313.12,312.28,312.28,365.0,312.97,313.12,312.28,312.28,365.0
2020-10-14 12:05:00,312.3,313.26,312.3,312.98,1500.0,312.3,313.26,312.3,312.98,1500.0
2020-10-14 12:10:00,312.94,312.94,312.51,312.51,400.0,312.94,312.94,312.51,312.51,400.0
2020-10-14 12:15:00,312.41,312.41,311.25,311.25,3372.0,312.41,312.41,311.25,311.25,3372.0
2020-10-14 12:20:00,310.61,311.2,310.08,310.9,5601.0,310.61,311.2,310.08,310.9,5601.0
2020-10-14 12:25:00,310.48,311.03,310.48,311.03,1126.0,310.48,311.03,310.48,311.03,1126.0
2020-10-14 12:30:00,311.22,312.01,311.22,312.01,823.0,311.22,312.01,311.22,312.01,823.0
2020-10-14 12:35:00,311.94,312.22,311.77,311.77,800.0,311.94,312.22,311.77,311.77,800.0
2020-10-14 12:40:00,311.77,312.24,311.77,311.81,675.0,311.77,312.24,311.77,311.81,675.0
2020-10-14 12:45:00,311.91,311.91,311.78,311.78,537.0,311.91,311.91,311.78,311.78,537.0
2020-10-14 12:50:00,311.37,311.94,311.37,311.93,500.0,311.37,311.94,311.37,311.93,500.0
2020-10-14 12:55:00,311.9,312.39,311.66,312.39,610.0,311.9,312.39,311.66,312.39,610.0
2020-10-14 13:00:00,312.49,313.14,312.49,312.96,1410.0,312.49,313.14,312.49,312.96,1410.0
2020-10-14 13:05:00,313.33,313.33,312.32,313.11,1102.0,313.33,313.33,312.32,313.11,1102.0
2020-10-14 13:10:00,312.76,312.76,312.04,312.04,500.0,312.76,312.76,312.04,312.04,500.0
2020-10-14 13:15:00,311.79,313.09,311.78,313.09,900.0,311.79,313.09,311.78,313.09,900.0
2020-10-14 13:20:00,312.84,313.19,312.84,312.94,700.0,312.84,313.19,312.84,312.94,700.0
2020-10-14 13:25:00,312.75,313.38,312.75,313.38,300.0,312.75,313.38,312.75,313.38,300.0
2020-10-14 13:30:00,313.44,313.56,312.79,312.97,900.0,313.44,313.56,312.79,312.97,900.0
2020-10-14 13:35:00,313.48,313.54,313.48,313.49,300.0,313.48,313.54,313.48,313.49,300.0
2020-10-14 13:40:00,313.49,313.57,313.38,313.47,620.0,313.49,313.57,313.38,313.47,620.0
2020-10-14 13:45:00,313.47,313.47,313.47,313.47,0.0,313.47,313.47,313.47,313.47,0.0
2020-10-14 13:50:00,313.51,313.67,313.26,313.67,600.0,313.51,313.67,313.26,313.67,600.0
2020-10-14 13:55:00,313.38,313.79,313.38,313.7,652.0,313.38,313.79,313.38,313.7,652.0
2020-10-14 14:00:00,313.96,314.22,313.83,313.99,1400.0,313.96,314.22,313.83,313.99,1400.0
2020-10-14 14:05:00,314.45,314.97,314.45,314.97,600.0,314.45,314.97,314.45,314.97,600.0
2020-10-14 14:10:00,315.01,315.15,314.96,315.15,524.0,315.01,315.15,314.96,315.15,524.0
2020-10-14 14:15:00,314.86,314.86,314.4,314.4,2400.0,314.86,314.86,314.4,314.4,2400.0
2020-10-14 14:20:00,314.24,314.24,313.48,313.48,400.0,314.24,314.24,313.48,313.48,400.0
2020-10-14 14:25:00,313.82,313.82,313.56,313.56,400.0,313.82,313.82,313.56,313.56,400.0
2020-10-14 14:30:00,313.97,313.97,313.36,313.38,1354.0,313.97,313.97,313.36,313.38,1354.0
2020-10-14 14:35:00,313.35,313.67,312.76,313.11,4400.0,313.35,313.67,312.76,313.11,4400.0
2020-10-14 14:40:00,313.13,313.25,312.67,312.67,300.0,313.13,313.25,312.67,312.67,300.0
2020-10-14 14:45:00,312.74,313.23,312.24,313.23,1550.0,312.74,313.23,312.24,313.23,1550.0
2020-10-14 14:50:00,313.3,313.3,312.96,312.99,1399.0,313.3,313.3,312.96,312.99,1399.0
2020-10-14 14:55:00,313.31,314.39,313.3,314.1,2145.0,313.31,314.39,313.3,314.1,2145.0
2020-10-14 15:00:00,314.0,314.13,313.7,314.13,900.0,314.0,314.13,313.7,314.13,900.0
2020-10-14 15:05:00,313.98,314.89,313.78,314.84,1604.0,313.98,314.89,313.78,314.84,1604.0
2020-10-14 15:10:00,315.16,315.71,315.16,315.45,300.0,315.16,315.71,315.16,315.45,300.0
2020-10-14 15:15:00,315.47,315.47,314.94,315.02,1774.0,315.47,315.47,314.94,315.02,1774.0
2020-10-14 15:20:00,315.02,315.16,314.6,314.67,804.0,315.02,315.16,314.6,314.67,804.0
2020-10-14 15:25:00,314.52,314.52,314.15,314.52,983.0,314.52,314.52,314.15,314.52,983.0
2020-10-14 15:30:00,314.76,315.52,314.76,315.52,600.0,314.76,315.52,314.76,315.52,600.0
2020-10-14 15:35:00,315.39,315.43,314.92,315.43,1238.0,315.39,315.43,314.92,315.43,1238.0
2020-10-14 15:40:00,315.55,315.87,315.42,315.59,1200.0,315.55,315.87,315.42,315.59,1200.0
2020-10-14 15:45:00,315.28,315.29,314.83,314.91,2890.0,315.28,315.29,314.83,314.91,2890.0
2020-10-14 15:50:00,314.85,315.3,314.54,314.54,3308.0,314.85,315.3,314.54,314.54,3308.0
2020-10-14 15:55:00,314.7,314.73,313.35,313.36,10073.0,314.7,314.73,313.35,313.36,10073.0
2020-10-15 09:30:00,305.02,309.23,304.1,307.59,14214.0,305.02,309.23,304.1,307.59,14214.0
2020-10-15 09:35:00,306.99,307.32,306.36,307.32,700.0,306.99,307.32,306.36,307.32,700.0
2020-10-15 09:40:00,306.89,310.0,306.35,308.35,1815.0,306.89,310.0,306.35,308.35,1815.0
2020-10-15 09:45:00,308.35,309.11,306.66,306.66,700.0,308.35,309.11,306.66,306.66,700.0
2020-10-15 09:50:00,307.15,308.34,306.38,308.22,3000.0,307.15,308.34,306.38,308.22,3000.0
2020-10-15 09:55:00,308.53,309.15,308.35,309.15,2401.0,308.53,309.15,308.35,309.15,2401.0
2020-10-15 10:00:00,309.95,310.33,307.92,307.92,1000.0,309.95,310.33,307.92,307.92,1000.0
2020-10-15 10:05:00,307.25,308.46,306.93,306.93,1715.0,307.25,308.46,306.93,306.93,1715.0
2020-10-15 10:10:00,307.74,308.67,307.0,307.0,1461.0,307.74,308.67,307.0,307.0,1461.0
2020-10-15 10:15:00,306.81,308.33,306.8,308.32,1678.0,306.81,308.33,306.8,308.32,1678.0
2020-10-15 10:20:00,307.65,308.72,307.64,308.06,2299.0,307.65,308.72,307.64,308.06,2299.0
2020-10-15 10:25:00,307.5,307.51,306.65,307.1,600.0,307.5,307.51,306.65,307.1,600.0
2020-10-15 10:30:00,307.0,307.01,306.39,306.53,1401.0,307.0,307.01,306.39,306.53,1401.0
2020-10-15 10:35:00,306.38,306.38,305.0,305.0,1652.0,306.38,306.38,305.0,305.0,1652.0
2020-10-15 10:40:00,304.54,305.72,304.5,305.72,4471.0,304.54,305.72,304.5,305.72,4471.0
2020-10-15 10:45:00,305.44,306.19,305.44,306.19,800.0,305.44,306.19,305.44,306.19,800.0
2020-10-15 10:50:00,306.59,306.77,305.97,305.97,2300.0,306.59,306.77,305.97,305.97,2300.0
2020-10-15 10:55:00,305.68,307.2,305.23,307.2,2377.0,305.68,307.2,305.23,307.2,2377.0
2020-10-15 11:00:00,306.77,307.04,306.35,306.35,2484.0,306.77,307.04,306.35,306.35,2484.0
2020-10-15 11:05:00,306.37,307.78,306.37,307.58,500.0,306.37,307.78,306.37,307.58,500.0
2020-10-15 11:10:00,307.4,307.77,307.19,307.58,1500.0,307.4,307.77,307.19,307.58,1500.0
2020-10-15 11:15:00,308.0,308.17,307.48,308.17,1104.0,308.0,308.17,307.48,308.17,1104.0
2020-10-15 11:20:00,308.11,309.34,308.11,309.31,2200.0,308.11,309.34,308.11,309.31,2200.0
2020-10-15 11:25:00,308.95,309.66,308.95,308.96,2600.0,308.95,309.66,308.95,308.96,2600.0
2020-10-15 11:30:00,309.19,309.73,309.19,309.73,2397.0,309.19,309.73,309.19,309.73,2397.0
2020-10-15 11:35:00,309.79,310.26,309.73,309.84,1500.0,309.79,310.26,309.73,309.84,1500.0
2020-10-15 11:40:00,310.33,310.33,309.89,310.19,1323.0,310.33,310.33,309.89,310.19,1323.0
2020-10-15 11:45:00,309.75,309.75,309.51,309.51,400.0,309.75,309.75,309.51,309.51,400.0
2020-10-15 11:50:00,309.0,309.89,309.0,309.66,1104.0,309.0,309.89,309.0,309.66,1104.0
2020-10-15 11:55:00,309.0,309.5,308.98,309.5,811.0,309.0,309.5,308.98,309.5,811.0
2020-10-15 12:00:00,308.96,309.49,308.95,309.49,400.0,308.96,309.49,308.95,309.49,400.0
2020-10-15 12:05:00,309.9,310.25,309.9,309.92,694.0,309.9,310.25,309.9,309.92,694.0
2020-10-15 12:10:00,309.3,309.3,309.14,309.14,300.0,309.3,309.3,309.14,309.14,300.0
2020-10-15 12:15:00,309.03,309.19,308.71,309.05,1807.0,309.03,309.19,308.71,309.05,1807.0
2020-10-15 12:20:00,308.84,309.04,308.78,308.78,900.0,308.84,309.04,308.78,308.78,900.0
2020-10-15 12:25:00,308.75,309.06,308.67,308.67,1091.0,308.75,309.06,308.67,308.67,1091.0
2020-10-15 12:30:00,308.45,308.45,308.15,308.15,300.0,308.45,308.45,308.15,308.15,300.0
2020-10-15 12:35:00,308.2,308.21,307.79,308.0,1530.0,308.2,308.21,307.79,308.0,1530.0
2020-10-15 12:40:00,307.91,308.0,307.24,307.24,300.0,307.91,308.0,307.24,307.24,300.0
2020-10-15 12:45:00,306.65,307.17,306.58,307.17,1600.0,306.65,307.17,306.58,307.17,1600.0
2020-10-15 12:50:00,306.84,307.94,306.84,307.28,1401.0,306.84,307.94,306.84,307.28,1401.0
2020-10-15 12:55:00,307.56,307.56,307.3,307.3,200.0,307.56,307.56,307.3,307.3,200.0
2020-10-15 13:00:00,307.66,307.76,307.33,307.33,700.0,307.66,307.76,307.33,307.33,700.0
2020-10-15 13:05:00,307.7,307.82,307.7,307.82,500.0,307.7,307.82,307.7,307.82,500.0
2020-10-15 13:10:00,307.97,308.42,307.79,307.8,1470.0,307.97,308.42,307.79,307.8,1470.0
2020-10-15 13:15:00,307.7,308.16,307.38,307.39,672.0,307.7,308.16,307.38,307.39,672.0
2020-10-15 13:20:00,307.74,307.74,307.73,307.74,100.0,307.74,307.74,307.73,307.74,100.0
2020-10-15 13:25:00,308.25,308.41,307.16,307.16,1586.0,308.25,308.41,307.16,307.16,1586.0
2020-10-15 13:30:00,307.09,307.52,306.8,307.23,1742.0,307.09,307.52,306.8,307.23,1742.0
2020-10-15 13:35:00,307.53,308.37,307.53,308.22,1512.0,307.53,308.37,307.53,308.22,1512.0
2020-10-15 13:40:00,308.52,309.12,308.52,309.12,400.0,308.52,309.12,308.52,309.12,400.0
2020-10-15 13:45:00,309.1,309.1,308.53,308.67,1100.0,309.1,309.1,308.53,308.67,1100.0
2020-10-15 13:50:00,308.59,308.67,308.32,308.67,400.0,308.59,308.67,308.32,308.67,400.0
2020-10-15 13:55:00,308.68,308.78,308.45,308.45,417.0,308.68,308.78,308.45,308.45,417.0
2020-10-15 14:00:00,308.55,308.68,308.55,308.68,400.0,308.55,308.68,308.55,308.68,400.0
2020-10-15 14:05:00,308.36,308.83,308.29,308.83,786.0,308.36,308.83,308.29,308.83,786.0
2020-10-15 14:10:00,308.88,308.88,308.51,308.7,2059.0,308.88,308.88,308.51,308.7,2059.0
2020-10-15 14:15:00,308.41,308.62,308.4,308.62,300.0,308.41,308.62,308.4,308.62,300.0
2020-10-15 14:20:00,308.8,309.0,308.8,309.0,417.0,308.8,309.0,308.8,309.0,417.0
2020-10-15 14:25:00,309.12,309.61,309.11,309.61,2303.0,309.12,309.61,309.11,309.61,2303.0
2020-10-15 14:30:00,309.4,310.55,309.4,310.29,1148.0,309.4,310.55,309.4,310.29,1148.0
2020-10-15 14:35:00,309.74,309.82,309.62,309.75,1700.0,309.74,309.82,309.62,309.75,1700.0
2020-10-15 14:40:00,309.41,309.65,309.41,309.5,800.0,309.41,309.65,309.41,309.5,800.0
2020-10-15 14:45:00,309.29,309.29,309.11,309.11,200.0,309.29,309.29,309.11,309.11,200.0
2020-10-15 14:50:00,309.37,309.99,309.26,309.99,2019.0,309.37,309.99,309.26,309.99,2019.0
2020-10-15 14:55:00,309.99,310.29,309.91,310.29,2758.0,309.99,310.29,309.91,310.29,2758.0
2020-10-15 15:00:00,310.44,311.14,310.3,310.87,1205.0,310.44,311.14,310.3,310.87,1205.0
2020-10-15 15:05:00,310.52,311.11,310.52,311.1,2067.0,310.52,311.11,310.52,311.1,2067.0
2020-10-15 15:10:00,311.1,311.49,311.1,311.43,2136.0,311.1,311.49,311.1,311.43,2136.0
2020-10-15 15:15:00,311.65,312.39,311.58,312.19,1705.0,311.65,312.39,311.58,312.19,1705.0
2020-10-15 15:20:00,311.88,312.57,311.82,312.57,1400.0,311.88,312.57,311.82,312.57,1400.0
2020-10-15 15:25:00,313.04,313.04,312.58,312.58,1715.0,313.04,313.04,312.58,312.58,1715.0
2020-10-15 15:30:00,312.47,312.76,312.47,312.76,1516.0,312.47,312.76,312.47,312.76,1516.0
2020-10-15 15:35:00,312.92,313.05,312.36,312.36,1410.0,312.92,313.05,312.36,312.36,1410.0
2020-10-15 15:40:00,312.58,313.38,312.58,312.96,2030.0,312.58,313.38,312.58,312.96,2030.0
2020-10-15 15:45:00,312.92,312.92,312.16,312.16,3100.0,312.92,312.92,312.16,312.16,3100.0
2020-10-15 15:50:00,312.14,312.97,311.67,312.53,4429.0,312.14,312.97,311.67,312.53,4429.0
2020-10-15 15:55:00,312.6,312.79,312.13,312.13,10538.0,312.6,312.79,312.13,312.13,10538.0
2020-10-16 09:30:00,316.25,317.24,316.12,317.24,5986.0,316.25,317.24,316.12,317.24,5986.0
2020-10-16 09:35:00,316.31,316.31,315.0,315.07,993.0,316.31,316.31,315.0,315.07,993.0
2020-10-16 09:40:00,315.06,315.78,315.06,315.78,1300.0,315.06,315.78,315.06,315.78,1300.0
2020-10-16 09:45:00,315.25,316.0,315.25,315.84,510.0,315.25,316.0,315.25,315.84,510.0
2020-10-16 09:50:00,315.22,316.18,315.07,315.07,300.0,315.22,316.18,315.07,315.07,300.0
2020-10-16 09:55:00,315.65,316.37,315.63,315.64,913.0,315.65,316.37,315.63,315.64,913.0
2020-10-16 10:00:00,315.53,316.12,315.53,316.07,660.0,315.53,316.12,315.53,316.07,660.0
2020-10-16 10:05:00,316.1,316.65,315.61,316.28,930.0,316.1,316.65,315.61,316.28,930.0
2020-10-16 10:10:00,316.94,317.51,316.94,317.0,1400.0,316.94,317.51,316.94,317.0,1400.0
2020-10-16 10:15:00,316.98,317.38,316.97,317.08,561.0,316.98,317.38,316.97,317.08,561.0
2020-10-16 10:20:00,317.64,318.97,317.64,318.26,1220.0,317.64,318.97,317.64,318.26,1220.0
2020-10-16 10:25:00,318.36,318.74,317.94,317.94,1205.0,318.36,318.74,317.94,317.94,1205.0
2020-10-16 10:30:00,318.27,318.29,317.67,317.71,600.0,318.27,318.29,317.67,317.71,600.0
2020-10-16 10:35:00,316.68,316.82,316.44,316.82,700.0,316.68,316.82,316.44,316.82,700.0
2020-10-16 10:40:00,316.82,316.82,316.82,316.82,0.0,316.82,316.82,316.82,316.82,0.0
2020-10-16 10:45:00,317.47,317.47,315.49,315.5,754.0,317.47,317.47,315.49,315.5,754.0
2020-10-16 10:50:00,315.37,315.88,315.17,315.69,3105.0,315.37,315.88,315.17,315.69,3105.0
2020-10-16 10:55:00,315.69,315.69,314.96,314.96,3844.0,315.69,315.69,314.96,314.96,3844.0
2020-10-16 11:00:00,315.07,315.07,314.27,314.27,853.0,315.07,315.07,314.27,314.27,853.0
2020-10-16 11:05:00,313.14,313.14,313.13,313.13,300.0,313.14,313.14,313.13,313.13,300.0
2020-10-16 11:10:00,313.5,313.5,313.38,313.38,200.0,313.5,313.5,313.38,313.38,200.0
2020-10-16 11:15:00,312.79,312.82,312.14,312.71,2249.0,312.79,312.82,312.14,312.71,2249.0
2020-10-16 11:20:00,312.54,312.54,311.01,311.6,2389.0,312.54,312.54,311.01,311.6,2389.0
2020-10-16 11:25:00,311.88,313.16,311.88,313.16,200.0,311.88,313.16,311.88,313.16,200.0
2020-10-16 11:30:00,312.72,312.77,312.29,312.54,485.0,312.72,312.77,312.29,312.54,485.0
2020-10-16 11:35:00,312.44,313.09,312.12,312.12,700.0,312.44,313.09,312.12,312.12,700.0
2020-10-16 11:40:00,312.56,313.48,312.34,313.13,735.0,312.56,313.48,312.34,313.13,735.0
2020-10-16 11:45:00,313.44,313.59,313.44,313.59,200.0,313.44,313.59,313.44,313.59,200.0
2020-10-16 11:50:00,313.91,314.03,313.91,313.97,900.0,313.91,314.03,313.91,313.97,900.0
2020-10-16 11:55:00,314.03,314.03,313.55,313.56,700.0,314.03,314.03,313.55,313.56,700.0
2020-10-16 12:00:00,313.88,314.03,313.66,313.74,500.0,313.88,314.03,313.66,313.74,500.0
2020-10-16 12:05:00,313.48,313.76,312.24,312.88,1100.0,313.48,313.76,312.24,312.88,1100.0
2020-10-16 12:10:00,312.3,312.48,312.3,312.48,200.0,312.3,312.48,312.3,312.48,200.0
2020-10-16 12:15:00,312.55,312.55,312.55,312.55,100.0,312.55,312.55,312.55,312.55,100.0
2020-10-16 12:20:00,312.85,312.85,312.8,312.8,200.0,312.85,312.85,312.8,312.8,200.0
2020-10-16 12:25:00,313.0,313.39,313.0,313.38,400.0,313.0,313.39,313.0,313.38,400.0
2020-10-16 12:30:00,313.07,313.07,311.5,311.5,2000.0,313.07,313.07,311.5,311.5,2000.0
2020-10-16 12:35:00,311.02,311.34,310.99,311.12,973.0,311.02,311.34,310.99,311.12,973.0
2020-10-16 12:40:00,310.82,311.09,309.9,310.0,2340.0,310.82,311.09,309.9,310.0,2340.0
2020-10-16 12:45:00,310.25,311.17,310.24,311.17,575.0,310.25,311.17,310.24,311.17,575.0
2020-10-16 12:50:00,311.17,311.39,310.45,311.08,1400.0,311.17,311.39,310.45,311.08,1400.0
2020-10-16 12:55:00,311.16,311.6,311.16,311.57,400.0,311.16,311.6,311.16,311.57,400.0
2020-10-16 13:00:00,311.91,312.87,311.91,312.83,862.0,311.91,312.87,311.91,312.83,862.0
2020-10-16 13:05:00,312.61,313.0,312.6,313.0,1497.0,312.61,313.0,312.6,313.0,1497.0
2020-10-16 13:10:00,313.0,313.68,313.0,313.12,1892.0,313.0,313.68,313.0,313.12,1892.0
2020-10-16 13:15:00,313.32,313.84,313.28,313.73,1300.0,313.32,313.84,313.28,313.73,1300.0
2020-10-16 13:20:00,313.66,314.05,313.66,314.05,400.0,313.66,314.05,313.66,314.05,400.0
2020-10-16 13:25:00,313.69,313.88,313.58,313.88,405.0,313.69,313.88,313.58,313.88,405.0
2020-10-16 13:30:00,313.41,313.42,313.38,313.38,500.0,313.41,313.42,313.38,313.38,500.0
2020-10-16 13:35:00,313.99,314.35,313.99,314.35,400.0,313.99,314.35,313.99,314.35,400.0
2020-10-16 13:40:00,314.34,314.38,314.24,314.38,400.0,314.34,314.38,314.24,314.38,400.0
2020-10-16 13:45:00,313.79,313.88,313.78,313.88,400.0,313.79,313.88,313.78,313.88,400.0
2020-10-16 13:50:00,314.0,314.07,313.92,314.07,500.0,314.0,314.07,313.92,314.07,500.0
2020-10-16 13:55:00,313.99,313.99,313.87,313.87,400.0,313.99,313.99,313.87,313.87,400.0
2020-10-16 14:00:00,313.88,314.28,313.71,314.03,740.0,313.88,314.28,313.71,314.03,740.0
2020-10-16 14:05:00,313.84,314.09,313.53,313.53,900.0,313.84,314.09,313.53,313.53,900.0
2020-10-16 14:10:00,313.43,313.86,313.43,313.86,709.0,313.43,313.86,313.43,313.86,709.0
2020-10-16 14:15:00,313.86,313.86,313.86,313.86,0.0,313.86,313.86,313.86,313.86,0.0
2020-10-16 14:20:00,314.19,314.19,313.85,313.85,300.0,314.19,314.19,313.85,313.85,300.0
2020-10-16 14:25:00,313.96,314.99,313.73,314.99,578.0,313.96,314.99,313.73,314.99,578.0
2020-10-16 14:30:00,314.87,314.88,314.71,314.71,600.0,314.87,314.88,314.71,314.71,600.0
2020-10-16 14:35:00,314.7,315.27,314.7,315.24,680.0,314.7,315.27,314.7,315.24,680.0
2020-10-16 14:40:00,314.95,315.22,314.85,315.19,627.0,314.95,315.22,314.85,315.19,627.0
2020-10-16 14:45:00,315.0,315.01,314.84,314.96,601.0,315.0,315.01,314.84,314.96,601.0
2020-10-16 14:50:00,315.33,315.44,315.33,315.44,500.0,315.33,315.44,315.33,315.44,500.0
2020-10-16 14:55:00,315.81,315.97,315.5,315.5,1152.0,315.81,315.97,315.5,315.5,1152.0
2020-10-16 15:00:00,315.41,315.41,313.99,313.99,1820.0,315.41,315.41,313.99,313.99,1820.0
2020-10-16 15:05:00,314.58,314.58,314.58,314.58,111.0,314.58,314.58,314.58,314.58,111.0
2020-10-16 15:10:00,314.11,314.41,314.05,314.41,600.0,314.11,314.41,314.05,314.41,600.0
2020-10-16 15:15:00,314.33,314.68,314.33,314.44,1100.0,314.33,314.68,314.33,314.44,1100.0
2020-10-16 15:20:00,314.44,314.58,314.41,314.58,600.0,314.44,314.58,314.41,314.58,600.0
2020-10-16 15:25:00,314.53,314.53,314.35,314.38,527.0,314.53,314.53,314.35,314.38,527.0
2020-10-16 15:30:00,313.87,314.21,313.22,313.23,2200.0,313.87,314.21,313.22,313.23,2200.0
2020-10-16 15:35:00,313.3,313.75,312.69,312.88,3003.0,313.3,313.75,312.69,312.88,3003.0
2020-10-16 15:40:00,313.08,313.08,312.39,312.39,3324.0,313.08,313.08,312.39,312.39,3324.0
2020-10-16 15:45:00,312.5,313.42,312.5,313.4,3064.0,312.5,313.42,312.5,313.4,3064.0
2020-10-16 15:50:00,312.9,313.23,311.5,311.76,3904.0,312.9,313.23,311.5,311.76,3904.0
2020-10-16 15:55:00,311.76,312.33,311.26,311.76,8852.0,311.76,312.33,311.26,311.76,8852.0
2020-10-19 09:30:00,319.04,319.04,315.0,317.83,7606.0,319.04,319.04,315.0,317.83,7606.0
2020-10-19 09:35:00,316.64,317.96,315.36,316.62,900.0,316.64,317.96,315.36,316.62,900.0
2020-10-19 09:40:00,316.75,317.91,316.54,317.59,2079.0,316.75,317.91,316.54,317.59,2079.0
2020-10-19 09:45:00,319.52,319.67,318.38,318.62,400.0,319.52,319.67,318.38,318.62,400.0
2020-10-19 09:50:00,318.78,319.4,315.51,316.76,3469.0,318.78,319.4,315.51,316.76,3469.0
2020-10-19 09:55:00,316.54,316.73,315.03,315.03,2050.0,316.54,316.73,315.03,315.03,2050.0
2020-10-19 10:00:00,315.0,316.51,314.68,316.51,2199.0,315.0,316.51,314.68,316.51,2199.0
2020-10-19 10:05:00,315.85,316.02,314.69,314.69,1381.0,315.85,316.02,314.69,314.69,1381.0
2020-10-19 10:10:00,315.13,315.13,314.67,315.04,603.0,315.13,315.13,314.67,315.04,603.0
2020-10-19 10:15:00,314.76,316.0,314.76,315.0,2939.0,314.76,316.0,314.76,315.0,2939.0
2020-10-19 10:20:00,315.31,316.59,315.07,316.59,1741.0,315.31,316.59,315.07,316.59,1741.0
2020-10-19 10:25:00,316.66,316.67,316.2,316.67,300.0,316.66,316.67,316.2,316.67,300.0
2020-10-19 10:30:00,316.31,316.31,315.44,315.44,1600.0,316.31,316.31,315.44,315.44,1600.0
2020-10-19 10:35:00,315.15,315.15,314.13,314.13,1321.0,315.15,315.15,314.13,314.13,1321.0
2020-10-19 10:40:00,314.68,315.22,314.49,315.12,981.0,314.68,315.22,314.49,315.12,981.0
2020-10-19 10:45:00,314.47,314.75,314.34,314.34,800.0,314.47,314.75,314.34,314.34,800.0
2020-10-19 10:50:00,314.38,314.97,314.18,314.97,2036.0,314.38,314.97,314.18,314.97,2036.0
2020-10-19 10:55:00,314.91,315.44,314.91,315.44,300.0,314.91,315.44,314.91,315.44,300.0
2020-10-19 11:00:00,316.1,316.11,316.1,316.11,400.0,316.1,316.11,316.1,316.11,400.0
2020-10-19 11:05:00,316.31,316.86,316.2,316.21,1320.0,316.31,316.86,316.2,316.21,1320.0
2020-10-19 11:10:00,316.61,316.61,316.61,316.61,100.0,316.61,316.61,316.61,316.61,100.0
2020-10-19 11:15:00,317.0,317.7,317.0,317.22,554.0,317.0,317.7,317.0,317.22,554.0
2020-10-19 11:20:00,316.21,316.77,315.98,316.77,1292.0,316.21,316.77,315.98,316.77,1292.0
2020-10-19 11:25:00,317.16,318.03,317.16,318.02,1653.0,317.16,318.03,317.16,318.02,1653.0
2020-10-19 11:30:00,317.65,317.74,317.44,317.74,722.0,317.65,317.74,317.44,317.74,722.0
2020-10-19 11:35:00,318.24,318.36,318.0,318.2,400.0,318.24,318.36,318.0,318.2,400.0
2020-10-19 11:40:00,318.2,318.33,317.99,318.2,1073.0,318.2,318.33,317.99,318.2,1073.0
2020-10-19 11:45:00,317.56,317.64,317.56,317.64,700.0,317.56,317.64,317.56,317.64,700.0
2020-10-19 11:50:00,317.1,317.1,316.83,316.83,200.0,317.1,317.1,316.83,316.83,200.0
2020-10-19 11:55:00,316.88,317.17,316.77,317.14,4200.0,316.88,317.17,316.77,317.14,4200.0
2020-10-19 12:00:00,317.39,318.64,317.37,318.26,2010.0,317.39,318.64,317.37,318.26,2010.0
2020-10-19 12:05:00,317.66,317.66,317.66,317.66,300.0,317.66,317.66,317.66,317.66,300.0
2020-10-19 12:10:00,317.21,317.22,316.83,316.83,400.0,317.21,317.22,316.83,316.83,400.0
2020-10-19 12:15:00,317.06,317.16,316.78,316.78,671.0,317.06,317.16,316.78,316.78,671.0
2020-10-19 12:20:00,316.23,316.82,316.23,316.47,2093.0,316.23,316.82,316.23,316.47,2093.0
2020-10-19 12:25:00,316.61,316.61,316.61,316.61,100.0,316.61,316.61,316.61,316.61,100.0
2020-10-19 12:30:00,316.65,317.0,316.63,316.96,600.0,316.65,317.0,316.63,316.96,600.0
2020-10-19 12:35:00,317.05,317.43,317.05,317.16,400.0,317.05,317.43,317.05,317.16,400.0
2020-10-19 12:40:00,317.45,317.92,317.45,317.5,432.0,317.45,317.92,317.45,317.5,432.0
2020-10-19 12:45:00,317.68,318.29,317.68,318.23,1000.0,317.68,318.29,317.68,318.23,1000.0
2020-10-19 12:50:00,318.17,318.32,317.96,318.1,1040.0,318.17,318.32,317.96,318.1,1040.0
2020-10-19 12:55:00,318.13,318.13,317.89,317.89,300.0,318.13,318.13,317.89,317.89,300.0
2020-10-19 13:00:00,318.27,318.3,318.0,318.23,1100.0,318.27,318.3,318.0,318.23,1100.0
2020-10-19 13:05:00,318.06,318.38,318.03,318.07,926.0,318.06,318.38,318.03,318.07,926.0
2020-10-19 13:10:00,318.23,318.6,318.23,318.3,800.0,318.23,318.6,318.23,318.3,800.0
2020-10-19 13:15:00,318.62,318.66,318.24,318.57,1101.0,318.62,318.66,318.24,318.57,1101.0
2020-10-19 13:20:00,318.82,318.9,318.23,318.25,1217.0,318.82,318.9,318.23,318.25,1217.0
2020-10-19 13:25:00,318.25,318.25,318.25,318.25,0.0,318.25,318.25,318.25,318.25,0.0
2020-10-19 13:30:00,318.25,318.25,318.25,318.25,0.0,318.25,318.25,318.25,318.25,0.0
2020-10-19 13:35:00,317.78,317.78,317.76,317.77,400.0,317.78,317.78,317.76,317.77,400.0
2020-10-19 13:40:00,317.52,317.52,316.18,316.58,1500.0,317.52,317.52,316.18,316.58,1500.0
2020-10-19 13:45:00,316.52,316.52,315.85,316.26,1042.0,316.52,316.52,315.85,316.26,1042.0
2020-10-19 13:50:00,316.26,316.26,316.26,316.26,0.0,316.26,316.26,316.26,316.26,0.0
2020-10-19 13:55:00,315.46,315.61,315.38,315.53,700.0,315.46,315.61,315.38,315.53,700.0
2020-10-19 14:00:00,315.54,315.54,314.51,314.51,300.0,315.54,315.54,314.51,314.51,300.0
2020-10-19 14:05:00,314.31,314.95,314.01,314.36,1000.0,314.31,314.95,314.01,314.36,1000.0
2020-10-19 14:10:00,314.18,315.05,314.04,314.93,1444.0,314.18,315.05,314.04,314.93,1444.0
2020-10-19 14:15:00,315.66,315.79,315.58,315.79,300.0,315.66,315.79,315.58,315.79,300.0
2020-10-19 14:20:00,315.41,315.42,315.37,315.37,700.0,315.41,315.42,315.37,315.37,700.0
2020-10-19 14:25:00,315.62,315.73,315.13,315.44,500.0,315.62,315.73,315.13,315.44,500.0
2020-10-19 14:30:00,315.36,315.36,315.0,315.0,213.0,315.36,315.36,315.0,315.0,213.0
2020-10-19 14:35:00,314.45,314.59,313.6,313.72,1300.0,314.45,314.59,313.6,313.72,1300.0
2020-10-19 14:40:00,313.87,313.88,312.95,312.96,1836.0,313.87,313.88,312.95,312.96,1836.0
2020-10-19 14:45:00,312.07,312.99,312.07,312.29,1700.0,312.07,312.99,312.07,312.29,1700.0
2020-10-19 14:50:00,312.61,312.61,312.01,312.56,1120.0,312.61,312.61,312.01,312.56,1120.0
2020-10-19 14:55:00,312.6,313.37,312.26,312.26,1003.0,312.6,313.37,312.26,312.26,1003.0
2020-10-19 15:00:00,311.68,311.68,310.57,310.66,1300.0,311.68,311.68,310.57,310.66,1300.0
2020-10-19 15:05:00,311.11,311.11,310.83,310.87,568.0,311.11,311.11,310.83,310.87,568.0
2020-10-19 15:10:00,310.71,310.98,310.71,310.98,1000.0,310.71,310.98,310.71,310.98,1000.0
2020-10-19 15:15:00,311.34,311.41,310.55,310.88,1500.0,311.34,311.41,310.55,310.88,1500.0
2020-10-19 15:20:00,310.65,311.18,310.65,310.89,1020.0,310.65,311.18,310.65,310.89,1020.0
2020-10-19 15:25:00,310.2,311.17,310.2,311.16,900.0,310.2,311.17,310.2,311.16,900.0
2020-10-19 15:30:00,311.45,311.68,311.08,311.61,2400.0,311.45,311.68,311.08,311.61,2400.0
2020-10-19 15:35:00,311.37,312.27,311.37,311.67,2450.0,311.37,312.27,311.37,311.67,2450.0
2020-10-19 15:40:00,311.84,312.07,311.13,311.13,1120.0,311.84,312.07,311.13,311.13,1120.0
2020-10-19 15:45:00,311.59,312.09,311.31,311.8,1734.0,311.59,312.09,311.31,311.8,1734.0
2020-10-19 15:50:00,311.77,311.77,310.6,310.88,5120.0,311.77,311.77,310.6,310.88,5120.0
2020-10-19 15:55:00,310.78,311.91,310.4,311.86,11861.0,310.78,311.91,310.4,311.86,11861.0
2020-10-20 09:30:00,310.0,312.34,310.0,311.46,12058.0,310.0,312.34,310.0,311.46,12058.0
2020-10-20 09:35:00,310.73,312.15,310.73,312.15,600.0,310.73,312.15,310.73,312.15,600.0
2020-10-20 09:40:00,313.44,314.55,312.69,312.96,625.0,313.44,314.55,312.69,312.96,625.0
2020-10-20 09:45:00,312.86,314.77,312.02,314.76,2447.0,312.86,314.77,312.02,314.76,2447.0
2020-10-20 09:50:00,314.49,314.49,312.75,312.75,2005.0,314.49,314.49,312.75,312.75,2005.0
2020-10-20 09:55:00,312.55,313.6,311.32,312.37,10050.0,312.55,313.6,311.32,312.37,10050.0
2020-10-20 10:00:00,311.5,311.57,311.1,311.57,1652.0,311.5,311.57,311.1,311.57,1652.0
2020-10-20 10:05:00,312.0,312.0,311.04,311.04,300.0,312.0,312.0,311.04,311.04,300.0
2020-10-20 10:10:00,310.98,313.38,310.98,311.92,2990.0,310.98,313.38,310.98,311.92,2990.0
2020-10-20 10:15:00,312.59,313.33,312.59,312.71,657.0,312.59,313.33,312.59,312.71,657.0
2020-10-20 10:20:00,312.73,313.39,311.82,312.45,1956.0,312.73,313.39,311.82,312.45,1956.0
2020-10-20 10:25:00,311.54,311.77,311.29,311.29,900.0,311.54,311.77,311.29,311.29,900.0
2020-10-20 10:30:00,311.75,312.49,311.44,312.49,808.0,311.75,312.49,311.44,312.49,808.0
2020-10-20 10:35:00,312.27,312.27,312.27,312.27,100.0,312.27,312.27,312.27,312.27,100.0
2020-10-20 10:40:00,312.94,313.04,311.87,312.0,1600.0,312.94,313.04,311.87,312.0,1600.0
2020-10-20 10:45:00,312.31,312.31,311.08,311.32,915.0,312.31,312.31,311.08,311.32,915.0
2020-10-20 10:50:00,310.98,311.85,310.98,311.13,1208.0,310.98,311.85,310.98,311.13,1208.0
2020-10-20 10:55:00,311.12,311.41,310.76,311.41,600.0,311.12,311.41,310.76,311.41,600.0
2020-10-20 11:00:00,310.08,310.08,309.63,309.69,878.0,310.08,310.08,309.63,309.69,878.0
2020-10-20 11:05:00,309.2,310.29,309.2,310.29,640.0,309.2,310.29,309.2,310.29,640.0
2020-10-20 11:10:00,310.46,311.58,310.45,311.58,800.0,310.46,311.58,310.45,311.58,800.0
2020-10-20 11:15:00,311.58,311.58,311.58,311.58,0.0,311.58,311.58,311.58,311.58,0.0
2020-10-20 11:20:00,311.79,311.79,311.74,311.74,200.0,311.79,311.79,311.74,311.74,200.0
2020-10-20 11:25:00,311.99,311.99,311.43,311.44,300.0,311.99,311.99,311.43,311.44,300.0
2020-10-20 11:30:00,311.01,311.01,310.46,310.68,3313.0,311.01,311.01,310.46,310.68,3313.0
2020-10-20 11:35:00,310.68,310.68,310.68,310.68,0.0,310.68,310.68,310.68,310.68,0.0
2020-10-20 11:40:00,310.47,310.69,310.47,310.67,400.0,310.47,310.69,310.47,310.67,400.0
2020-10-20 11:45:00,310.67,310.67,310.67,310.67,0.0,310.67,310.67,310.67,310.67,0.0
2020-10-20 11:50:00,311.25,311.25,311.24,311.25,100.0,311.25,311.25,311.24,311.25,100.0
2020-10-20 11:55:00,311.35,312.67,311.35,312.67,520.0,311.35,312.67,311.35,312.67,520.0
2020-10-20 12:00:00,312.31,312.32,312.31,312.31,100.0,312.31,312.32,312.31,312.31,100.0
2020-10-20 12:05:00,312.31,312.33,311.83,311.85,750.0,312.31,312.33,311.83,311.85,750.0
2020-10-20 12:10:00,311.85,311.85,311.85,311.85,0.0,311.85,311.85,311.85,311.85,0.0
2020-10-20 12:15:00,311.85,311.85,311.85,311.85,0.0,311.85,311.85,311.85,311.85,0.0
2020-10-20 12:20:00,312.09,312.09,311.45,311.9,1418.0,312.09,312.09,311.45,311.9,1418.0
2020-10-20 12:25:00,311.92,311.92,311.92,311.92,100.0,311.92,311.92,311.92,311.92,100.0
2020-10-20 12:30:00,311.99,311.99,311.99,311.99,100.0,311.99,311.99,311.99,311.99,100.0
2020-10-20 12:35:00,311.77,311.77,311.58,311.73,400.0,311.77,311.77,311.58,311.73,400.0
2020-10-20 12:40:00,312.19,312.19,312.19,312.19,100.0,312.19,312.19,312.19,312.19,100.0
2020-10-20 12:45:00,311.68,312.06,311.09,311.09,300.0,311.68,312.06,311.09,311.09,300.0
2020-10-20 12:50:00,310.85,310.85,310.62,310.62,200.0,310.85,310.85,310.62,310.62,200.0
2020-10-20 12:55:00,310.55,310.78,310.55,310.78,300.0,310.55,310.78,310.55,310.78,300.0
2020-10-20 13:00:00,311.01,311.31,311.01,311.31,300.0,311.01,311.31,311.01,311.31,300.0
2020-10-20 13:05:00,311.49,311.49,311.49,311.49,100.0,311.49,311.49,311.49,311.49,100.0
2020-10-20 13:10:00,311.44,311.78,311.44,311.71,400.0,311.44,311.78,311.44,311.71,400.0
2020-10-20 13:15:00,311.94,312.09,311.77,312.09,600.0,311.94,312.09,311.77,312.09,600.0
2020-10-20 13:20:00,311.82,312.06,311.52,311.9,2601.0,311.82,312.06,311.52,311.9,2601.0
2020-10-20 13:25:00,312.19,312.19,311.79,311.8,450.0,312.19,312.19,311.79,311.8,450.0
2020-10-20 13:30:00,311.25,311.89,311.25,311.89,406.0,311.25,311.89,311.25,311.89,406.0
2020-10-20 13:35:00,312.29,312.29,312.19,312.19,218.0,312.29,312.29,312.19,312.19,218.0
2020-10-20 13:40:00,312.48,312.48,312.19,312.19,761.0,312.48,312.48,312.19,312.19,761.0
2020-10-20 13:45:00,312.6,313.0,312.58,313.0,500.0,312.6,313.0,312.58,313.0,500.0
2020-10-20 13:50:00,312.6,313.16,312.6,313.16,400.0,312.6,313.16,312.6,313.16,400.0
2020-10-20 13:55:00,312.61,312.72,312.61,312.72,200.0,312.61,312.72,312.61,312.72,200.0
2020-10-20 14:00:00,312.59,313.0,312.59,313.0,300.0,312.59,313.0,312.59,313.0,300.0
2020-10-20 14:05:00,312.74,313.03,312.15,313.03,2650.0,312.74,313.03,312.15,313.03,2650.0
2020-10-20 14:10:00,312.86,313.17,312.85,313.17,200.0,312.86,313.17,312.85,313.17,200.0
2020-10-20 14:15:00,314.0,314.0,314.0,314.0,100.0,314.0,314.0,314.0,314.0,100.0
2020-10-20 14:20:00,313.27,313.27,312.62,313.02,2336.0,313.27,313.27,312.62,313.02,2336.0
2020-10-20 14:25:00,312.71,313.09,312.64,313.04,1359.0,312.71,313.09,312.64,313.04,1359.0
2020-10-20 14:30:00,312.75,312.75,312.62,312.73,400.0,312.75,312.75,312.62,312.73,400.0
2020-10-20 14:35:00,312.34,312.61,312.34,312.61,915.0,312.34,312.61,312.34,312.61,915.0
2020-10-20 14:40:00,312.92,312.92,312.46,312.46,310.0,312.92,312.92,312.46,312.46,310.0
2020-10-20 14:45:00,312.0,312.0,311.37,311.55,2390.0,312.0,312.0,311.37,311.55,2390.0
2020-10-20 14:50:00,311.83,311.88,311.56,311.74,900.0,311.83,311.88,311.56,311.74,900.0
2020-10-20 14:55:00,311.73,311.99,311.73,311.79,300.0,311.73,311.99,311.73,311.79,300.0
2020-10-20 15:00:00,311.96,312.55,311.95,312.55,300.0,311.96,312.55,311.95,312.55,300.0
2020-10-20 15:05:00,312.13,312.13,310.26,310.33,1106.0,312.13,312.13,310.26,310.33,1106.0
2020-10-20 15:10:00,309.86,310.57,309.4,309.81,1610.0,309.86,310.57,309.4,309.81,1610.0
2020-10-20 15:15:00,309.61,309.93,309.37,309.93,900.0,309.61,309.93,309.37,309.93,900.0
2020-10-20 15:20:00,310.56,310.56,310.3,310.3,242.0,310.56,310.56,310.3,310.3,242.0
2020-10-20 15:25:00,310.52,310.52,310.17,310.23,947.0,310.52,310.52,310.17,310.23,947.0
2020-10-20 15:30:00,310.43,310.43,309.84,309.84,921.0,310.43,310.43,309.84,309.84,921.0
2020-10-20 15:35:00,309.74,309.79,309.3,309.31,2036.0,309.74,309.79,309.3,309.31,2036.0
2020-10-20 15:40:00,309.72,310.44,309.72,310.44,1000.0,309.72,310.44,309.72,310.44,1000.0
2020-10-20 15:45:00,310.51,310.55,309.72,309.73,1620.0,310.51,310.55,309.72,309.73,1620.0
2020-10-20 15:50:00,309.78,310.33,309.74,309.8,2045.0,309.78,310.33,309.74,309.8,2045.0
2020-10-20 15:55:00,309.79,310.09,309.36,309.79,6825.0,309.79,310.09,309.36,309.79,6825.0
2020-10-21 09:35:00,312.13,312.48,312.13,312.31,3454.0,312.13,312.48,312.13,312.31,3454.0
2020-10-21 09:40:00,312.31,312.31,311.24,311.55,404.0,312.31,312.31,311.24,311.55,404.0
2020-10-21 09:45:00,312.89,313.13,311.87,312.41,4815.0,312.89,313.13,311.87,312.41,4815.0
2020-10-21 09:50:00,312.01,312.39,310.79,310.97,700.0,312.01,312.39,310.79,310.97,700.0
2020-10-21 09:55:00,310.85,311.92,310.34,311.92,700.0,310.85,311.92,310.34,311.92,700.0
2020-10-21 10:00:00,312.19,312.86,311.5,311.59,650.0,312.19,312.86,311.5,311.59,650.0
2020-10-21 10:05:00,311.89,312.55,311.67,312.55,731.0,311.89,312.55,311.67,312.55,731.0
2020-10-21 10:10:00,311.59,311.59,310.8,310.8,1100.0,311.59,311.59,310.8,310.8,1100.0
2020-10-21 10:15:00,311.54,311.54,311.53,311.54,100.0,311.54,311.54,311.53,311.54,100.0
2020-10-21 10:20:00,312.17,312.33,311.33,311.86,900.0,312.17,312.33,311.33,311.86,900.0
2020-10-21 10:25:00,311.52,311.56,310.76,311.35,900.0,311.52,311.56,310.76,311.35,900.0
2020-10-21 10:30:00,311.27,311.35,311.02,311.35,600.0,311.27,311.35,311.02,311.35,600.0
2020-10-21 10:35:00,311.07,311.07,310.63,310.63,800.0,311.07,311.07,310.63,310.63,800.0
2020-10-21 10:40:00,310.41,310.41,310.41,310.41,500.0,310.41,310.41,310.41,310.41,500.0
2020-10-21 10:45:00,309.61,309.65,308.8,308.8,1609.0,309.61,309.65,308.8,308.8,1609.0
2020-10-21 10:50:00,309.11,309.26,309.1,309.26,300.0,309.11,309.26,309.1,309.26,300.0
2020-10-21 10:55:00,309.25,309.25,308.3,308.3,1445.0,309.25,309.25,308.3,308.3,1445.0
2020-10-21 11:00:00,307.7,308.6,307.66,308.13,1385.0,307.7,308.6,307.66,308.13,1385.0
2020-10-21 11:05:00,308.11,308.11,307.25,307.25,1369.0,308.11,308.11,307.25,307.25,1369.0
2020-10-21 11:10:00,307.48,307.48,306.07,306.09,830.0,307.48,307.48,306.07,306.09,830.0
2020-10-21 11:15:00,305.54,305.54,304.01,304.01,1823.0,305.54,305.54,304.01,304.01,1823.0
2020-10-21 11:20:00,304.22,304.99,304.22,304.72,1150.0,304.22,304.99,304.22,304.72,1150.0
2020-10-21 11:25:00,305.15,306.26,305.15,306.25,1264.0,305.15,306.26,305.15,306.25,1264.0
2020-10-21 11:30:00,306.07,307.21,306.07,307.11,700.0,306.07,307.21,306.07,307.11,700.0
2020-10-21 11:35:00,307.41,307.8,307.17,307.79,500.0,307.41,307.8,307.17,307.79,500.0
2020-10-21 11:40:00,308.09,308.25,307.8,308.25,800.0,308.09,308.25,307.8,308.25,800.0
2020-10-21 11:45:00,308.53,309.13,308.0,308.46,4880.0,308.53,309.13,308.0,308.46,4880.0
2020-10-21 11:50:00,308.04,308.61,308.04,308.61,600.0,308.04,308.61,308.04,308.61,600.0
2020-10-21 11:55:00,308.4,308.4,306.95,306.96,934.0,308.4,308.4,306.95,306.96,934.0
2020-10-21 12:00:00,307.19,307.19,306.7,307.07,1700.0,307.19,307.19,306.7,307.07,1700.0
2020-10-21 12:05:00,306.94,307.78,306.88,307.78,665.0,306.94,307.78,306.88,307.78,665.0
2020-10-21 12:10:00,307.75,307.75,306.77,306.96,1441.0,307.75,307.75,306.77,306.96,1441.0
2020-10-21 12:15:00,307.3,307.51,307.3,307.51,200.0,307.3,307.51,307.3,307.51,200.0
2020-10-21 12:20:00,307.24,309.51,307.23,309.43,363.0,307.24,309.51,307.23,309.43,363.0
2020-10-21 12:25:00,309.35,309.35,308.66,308.9,982.0,309.35,309.35,308.66,308.9,982.0
2020-10-21 12:30:00,308.86,308.86,307.9,307.92,1100.0,308.86,308.86,307.9,307.92,1100.0
2020-10-21 12:35:00,307.55,307.91,307.55,307.91,400.0,307.55,307.91,307.55,307.91,400.0
2020-10-21 12:40:00,307.82,307.83,307.2,307.58,1201.0,307.82,307.83,307.2,307.58,1201.0
2020-10-21 12:45:00,307.41,308.13,307.4,307.48,700.0,307.41,308.13,307.4,307.48,700.0
2020-10-21 12:50:00,307.28,307.46,306.46,306.47,500.0,307.28,307.46,306.46,306.47,500.0
2020-10-21 12:55:00,306.94,307.43,306.57,306.57,2497.0,306.94,307.43,306.57,306.57,2497.0
2020-10-21 13:00:00,306.4,306.67,306.05,306.35,400.0,306.4,306.67,306.05,306.35,400.0
2020-10-21 13:05:00,306.35,306.35,306.35,306.35,0.0,306.35,306.35,306.35,306.35,0.0
2020-10-21 13:10:00,306.69,307.38,306.69,307.38,863.0,306.69,307.38,306.69,307.38,863.0
2020-10-21 13:15:00,307.85,307.87,307.2,307.4,1800.0,307.85,307.87,307.2,307.4,1800.0
2020-10-21 13:20:00,306.93,307.95,306.93,307.95,1162.0,306.93,307.95,306.93,307.95,1162.0
2020-10-21 13:25:00,307.96,308.2,307.95,308.19,800.0,307.96,308.2,307.95,308.19,800.0
2020-10-21 13:30:00,307.9,308.35,307.82,308.0,4318.0,307.9,308.35,307.82,308.0,4318.0
2020-10-21 13:35:00,307.86,308.01,307.86,308.01,300.0,307.86,308.01,307.86,308.01,300.0
2020-10-21 13:40:00,307.82,308.17,307.49,307.63,400.0,307.82,308.17,307.49,307.63,400.0
2020-10-21 13:45:00,307.88,308.52,307.88,308.52,900.0,307.88,308.52,307.88,308.52,900.0
2020-10-21 13:50:00,309.02,309.34,308.34,308.34,1109.0,309.02,309.34,308.34,308.34,1109.0
2020-10-21 13:55:00,308.3,308.3,307.72,307.72,1600.0,308.3,308.3,307.72,307.72,1600.0
2020-10-21 14:00:00,306.82,308.17,306.82,307.83,883.0,306.82,308.17,306.82,307.83,883.0
2020-10-21 14:05:00,307.91,307.94,307.9,307.94,200.0,307.91,307.94,307.9,307.94,200.0
2020-10-21 14:10:00,308.24,308.48,308.15,308.18,806.0,308.24,308.48,308.15,308.18,806.0
2020-10-21 14:15:00,308.04,308.04,307.02,307.02,900.0,308.04,308.04,307.02,307.02,900.0
2020-10-21 14:20:00,307.31,307.31,306.98,306.99,600.0,307.31,307.31,306.98,306.99,600.0
2020-10-21 14:25:00,307.5,307.7,307.5,307.7,300.0,307.5,307.7,307.5,307.7,300.0
2020-10-21 14:30:00,308.26,309.24,308.26,308.69,943.0,308.26,309.24,308.26,308.69,943.0
2020-10-21 14:35:00,308.72,308.72,308.35,308.35,1600.0,308.72,308.72,308.35,308.35,1600.0
2020-10-21 14:40:00,308.86,309.05,308.63,308.97,1300.0,308.86,309.05,308.63,308.97,1300.0
2020-10-21 14:45:00,309.21,309.41,309.2,309.41,400.0,309.21,309.41,309.2,309.41,400.0
2020-10-21 14:50:00,309.24,309.31,309.13,309.13,600.0,309.24,309.31,309.13,309.13,600.0
2020-10-21 14:55:00,309.27,309.85,309.27,309.62,1200.0,309.27,309.85,309.27,309.62,1200.0
2020-10-21 15:00:00,309.56,309.56,308.56,308.56,998.0,309.56,309.56,308.56,308.56,998.0
2020-10-21 15:05:00,308.6,308.6,307.59,307.66,900.0,308.6,308.6,307.59,307.66,900.0
2020-10-21 15:10:00,307.66,307.95,307.36,307.56,1400.0,307.66,307.95,307.36,307.56,1400.0
2020-10-21 15:15:00,307.95,307.95,307.03,307.04,950.0,307.95,307.95,307.03,307.04,950.0
2020-10-21 15:20:00,307.61,307.61,307.01,307.31,700.0,307.61,307.61,307.01,307.31,700.0
2020-10-21 15:25:00,307.5,308.14,307.5,307.97,2038.0,307.5,308.14,307.5,307.97,2038.0
2020-10-21 15:30:00,307.88,308.16,307.35,307.35,1904.0,307.88,308.16,307.35,307.35,1904.0
2020-10-21 15:35:00,307.34,307.63,307.03,307.57,2405.0,307.34,307.63,307.03,307.57,2405.0
2020-10-21 15:40:00,307.74,307.74,306.99,307.38,2603.0,307.74,307.74,306.99,307.38,2603.0
2020-10-21 15:45:00,307.35,307.41,306.56,307.17,5498.0,307.35,307.41,306.56,307.17,5498.0
2020-10-21 15:50:00,307.18,308.39,306.7,307.73,13572.0,307.18,308.39,306.7,307.73,13572.0
2020-10-21 15:55:00,307.96,308.27,307.13,307.13,27944.0,307.96,308.27,307.13,307.13,27944.0
2020-10-22 09:30:00,307.53,309.57,307.53,308.59,6006.0,307.53,309.57,307.53,308.59,6006.0
2020-10-22 09:35:00,309.0,309.0,307.32,307.32,900.0,309.0,309.0,307.32,307.32,900.0
2020-10-22 09:40:00,306.66,307.34,306.12,307.34,1094.0,306.66,307.34,306.12,307.34,1094.0
2020-10-22 09:45:00,308.01,309.97,307.97,308.55,1785.0,308.01,309.97,307.97,308.55,1785.0
2020-10-22 09:50:00,309.1,310.27,309.1,310.27,700.0,309.1,310.27,309.1,310.27,700.0
2020-10-22 09:55:00,309.5,309.5,308.9,308.9,800.0,309.5,309.5,308.9,308.9,800.0
2020-10-22 10:00:00,309.17,309.18,308.27,308.28,1200.0,309.17,309.18,308.27,308.28,1200.0
2020-10-22 10:05:00,308.57,308.57,307.94,307.94,2297.0,308.57,308.57,307.94,307.94,2297.0
2020-10-22 10:10:00,308.28,308.28,307.61,307.61,600.0,308.28,308.28,307.61,307.61,600.0
2020-10-22 10:15:00,308.17,308.17,306.24,306.24,1211.0,308.17,308.17,306.24,306.24,1211.0
2020-10-22 10:20:00,305.31,305.89,304.52,304.52,1900.0,305.31,305.89,304.52,304.52,1900.0
2020-10-22 10:25:00,304.21,304.69,304.01,304.26,5830.0,304.21,304.69,304.01,304.26,5830.0
2020-10-22 10:30:00,304.26,304.28,303.22,303.22,1890.0,304.26,304.28,303.22,303.22,1890.0
2020-10-22 10:35:00,303.23,303.62,303.09,303.47,1521.0,303.23,303.62,303.09,303.47,1521.0
2020-10-22 10:40:00,302.12,302.12,300.93,300.94,2913.0,302.12,302.12,300.93,300.94,2913.0
2020-10-22 10:45:00,301.4,301.84,300.78,300.93,3284.0,301.4,301.84,300.78,300.93,3284.0
2020-10-22 10:50:00,301.12,302.11,300.45,302.09,4400.0,301.12,302.11,300.45,302.09,4400.0
2020-10-22 10:55:00,302.0,303.06,301.97,302.93,3800.0,302.0,303.06,301.97,302.93,3800.0
2020-10-22 11:00:00,303.62,303.87,303.54,303.87,1692.0,303.62,303.87,303.54,303.87,1692.0
2020-10-22 11:05:00,303.5,303.67,302.64,302.93,4292.0,303.5,303.67,302.64,302.93,4292.0
2020-10-22 11:10:00,303.41,305.5,303.39,305.15,10894.0,303.41,305.5,303.39,305.15,10894.0
2020-10-22 11:15:00,305.09,306.1,305.0,305.91,8448.0,305.09,306.1,305.0,305.91,8448.0
2020-10-22 11:20:00,305.92,307.35,305.51,306.28,4312.0,305.92,307.35,305.51,306.28,4312.0
2020-10-22 11:25:00,306.24,307.13,306.24,307.0,1863.0,306.24,307.13,306.24,307.0,1863.0
2020-10-22 11:30:00,307.13,307.13,305.89,306.09,3068.0,307.13,307.13,305.89,306.09,3068.0
2020-10-22 11:35:00,306.38,306.38,305.2,305.21,900.0,306.38,306.38,305.2,305.21,900.0
2020-10-22 11:40:00,305.6,306.98,305.41,306.98,2047.0,305.6,306.98,305.41,306.98,2047.0
2020-10-22 11:45:00,306.78,307.16,306.77,306.86,699.0,306.78,307.16,306.77,306.86,699.0
2020-10-22 11:50:00,306.79,307.45,306.79,306.82,3024.0,306.79,307.45,306.79,306.82,3024.0
2020-10-22 11:55:00,306.48,307.14,306.43,307.14,800.0,306.48,307.14,306.43,307.14,800.0
2020-10-22 12:00:00,306.53,306.53,306.02,306.02,1600.0,306.53,306.53,306.02,306.02,1600.0
2020-10-22 12:05:00,306.37,307.41,306.3,306.43,2997.0,306.37,307.41,306.3,306.43,2997.0
2020-10-22 12:10:00,306.46,306.87,305.34,306.29,1100.0,306.46,306.87,305.34,306.29,1100.0
2020-10-22 12:15:00,306.31,306.68,306.18,306.61,12296.0,306.31,306.68,306.18,306.61,12296.0
2020-10-22 12:20:00,306.08,306.9,306.02,306.47,3837.0,306.08,306.9,306.02,306.47,3837.0
2020-10-22 12:25:00,306.5,306.86,306.3,306.81,3210.0,306.5,306.86,306.3,306.81,3210.0
2020-10-22 12:30:00,306.8,306.8,306.24,306.69,3700.0,306.8,306.8,306.24,306.69,3700.0
2020-10-22 12:35:00,306.67,306.9,306.43,306.68,7537.0,306.67,306.9,306.43,306.68,7537.0
2020-10-22 12:40:00,306.6,306.94,306.35,306.67,13303.0,306.6,306.94,306.35,306.67,13303.0
2020-10-22 12:45:00,306.72,306.94,306.5,306.93,2002.0,306.72,306.94,306.5,306.93,2002.0
2020-10-22 12:50:00,307.33,307.5,306.73,306.85,2570.0,307.33,307.5,306.73,306.85,2570.0
2020-10-22 12:55:00,306.75,307.44,306.75,306.77,2356.0,306.75,307.44,306.75,306.77,2356.0
2020-10-22 13:00:00,307.12,307.27,307.08,307.25,1776.0,307.12,307.27,307.08,307.25,1776.0
2020-10-22 13:05:00,307.1,307.44,307.01,307.28,2686.0,307.1,307.44,307.01,307.28,2686.0
2020-10-22 13:10:00,307.44,308.31,307.44,308.27,1919.0,307.44,308.31,307.44,308.27,1919.0
2020-10-22 13:15:00,308.12,308.12,307.44,307.92,1000.0,308.12,308.12,307.44,307.92,1000.0
2020-10-22 13:20:00,307.75,307.96,307.63,307.74,2484.0,307.75,307.96,307.63,307.74,2484.0
2020-10-22 13:25:00,307.97,308.13,307.63,308.06,1888.0,307.97,308.13,307.63,308.06,1888.0
2020-10-22 13:30:00,308.23,308.24,307.6,307.69,1113.0,308.23,308.24,307.6,307.69,1113.0
2020-10-22 13:35:00,307.64,308.25,307.64,308.25,1400.0,307.64,308.25,307.64,308.25,1400.0
2020-10-22 13:40:00,308.69,309.99,308.54,309.99,1457.0,308.69,309.99,308.54,309.99,1457.0
2020-10-22 13:45:00,309.35,310.0,309.35,309.91,1509.0,309.35,310.0,309.35,309.91,1509.0
2020-10-22 13:50:00,309.66,310.11,309.44,309.93,1329.0,309.66,310.11,309.44,309.93,1329.0
2020-10-22 13:55:00,309.6,309.81,309.37,309.47,1828.0,309.6,309.81,309.37,309.47,1828.0
2020-10-22 14:00:00,309.69,309.83,309.43,309.43,1158.0,309.69,309.83,309.43,309.43,1158.0
2020-10-22 14:05:00,309.46,309.46,308.26,308.26,1900.0,309.46,309.46,308.26,308.26,1900.0
2020-10-22 14:10:00,308.53,309.47,308.53,309.27,1200.0,308.53,309.47,308.53,309.27,1200.0
2020-10-22 14:15:00,309.5,310.11,309.45,310.09,2200.0,309.5,310.11,309.45,310.09,2200.0
2020-10-22 14:20:00,309.98,310.39,309.7,310.39,3379.0,309.98,310.39,309.7,310.39,3379.0
2020-10-22 14:25:00,310.28,310.37,309.42,309.85,1750.0,310.28,310.37,309.42,309.85,1750.0
2020-10-22 14:30:00,309.83,309.98,309.28,309.98,1251.0,309.83,309.98,309.28,309.98,1251.0
2020-10-22 14:35:00,309.99,309.99,309.32,309.78,2000.0,309.99,309.99,309.32,309.78,2000.0
2020-10-22 14:40:00,309.63,309.63,309.42,309.43,800.0,309.63,309.63,309.42,309.43,800.0
2020-10-22 14:45:00,309.16,309.72,309.16,309.39,2132.0,309.16,309.72,309.16,309.39,2132.0
2020-10-22 14:50:00,309.36,309.96,309.28,309.96,1740.0,309.36,309.96,309.28,309.96,1740.0
2020-10-22 14:55:00,309.87,310.33,309.85,310.14,1874.0,309.87,310.33,309.85,310.14,1874.0
2020-10-22 15:00:00,309.86,309.86,309.38,309.38,500.0,309.86,309.86,309.38,309.38,500.0
2020-10-22 15:05:00,309.5,309.75,309.11,309.75,2220.0,309.5,309.75,309.11,309.75,2220.0
2020-10-22 15:10:00,309.65,309.65,309.09,309.09,1800.0,309.65,309.65,309.09,309.09,1800.0
2020-10-22 15:15:00,309.15,309.64,308.9,309.25,2309.0,309.15,309.64,308.9,309.25,2309.0
2020-10-22 15:20:00,309.42,309.75,309.36,309.36,1414.0,309.42,309.75,309.36,309.36,1414.0
2020-10-22 15:25:00,309.34,309.89,309.34,309.89,1320.0,309.34,309.89,309.34,309.89,1320.0
2020-10-22 15:30:00,309.77,310.07,309.36,309.36,3496.0,309.77,310.07,309.36,309.36,3496.0
2020-10-22 15:35:00,309.34,309.87,309.34,309.56,2400.0,309.34,309.87,309.34,309.56,2400.0
2020-10-22 15:40:00,309.82,310.35,309.7,310.05,2900.0,309.82,310.35,309.7,310.05,2900.0
2020-10-22 15:45:00,310.23,310.23,309.81,309.82,5400.0,310.23,310.23,309.81,309.82,5400.0
2020-10-22 15:50:00,310.09,310.34,309.83,309.88,7772.0,310.09,310.34,309.83,309.88,7772.0
2020-10-22 15:55:00,309.68,309.76,308.93,309.23,13075.0,309.68,309.76,308.93,309.23,13075.0
2020-10-23 09:30:00,309.16,310.0,306.92,306.92,3588.0,309.16,310.0,306.92,306.92,3588.0
2020-10-23 09:35:00,305.31,306.54,304.83,306.53,1700.0,305.31,306.54,304.83,306.53,1700.0
2020-10-23 09:40:00,306.0,306.08,305.09,305.1,548.0,306.0,306.08,305.09,305.1,548.0
2020-10-23 09:45:00,304.89,305.05,303.04,304.3,1600.0,304.89,305.05,303.04,304.3,1600.0
2020-10-23 09:50:00,303.03,305.34,303.03,303.86,962.0,303.03,305.34,303.03,303.86,962.0
2020-10-23 09:55:00,304.1,304.8,304.1,304.8,200.0,304.1,304.8,304.1,304.8,200.0
2020-10-23 10:00:00,304.75,305.5,303.15,304.52,8849.0,304.75,305.5,303.15,304.52,8849.0
2020-10-23 10:05:00,304.92,306.53,304.52,305.48,1430.0,304.92,306.53,304.52,305.48,1430.0
2020-10-23 10:10:00,305.48,306.53,305.48,305.93,899.0,305.48,306.53,305.48,305.93,899.0
2020-10-23 10:15:00,307.21,309.11,307.21,309.11,300.0,307.21,309.11,307.21,309.11,300.0
2020-10-23 10:20:00,308.74,310.15,308.16,308.66,8723.0,308.74,310.15,308.16,308.66,8723.0
2020-10-23 10:25:00,309.59,311.19,309.22,310.78,4845.0,309.59,311.19,309.22,310.78,4845.0
2020-10-23 10:30:00,310.07,311.28,310.07,311.28,1325.0,310.07,311.28,310.07,311.28,1325.0
2020-10-23 10:35:00,310.95,311.03,310.03,310.44,400.0,310.95,311.03,310.03,310.44,400.0
2020-10-23 10:40:00,309.68,309.68,309.67,309.68,100.0,309.68,309.68,309.67,309.68,100.0
2020-10-23 10:45:00,309.68,310.47,309.45,309.46,2804.0,309.68,310.47,309.45,309.46,2804.0
2020-10-23 10:50:00,309.11,309.42,308.73,308.92,2000.0,309.11,309.42,308.73,308.92,2000.0
2020-10-23 10:55:00,308.68,308.7,308.65,308.7,601.0,308.68,308.7,308.65,308.7,601.0
2020-10-23 11:00:00,309.88,310.46,309.37,310.16,921.0,309.88,310.46,309.37,310.16,921.0
2020-10-23 11:05:00,310.5,310.5,310.5,310.5,163.0,310.5,310.5,310.5,310.5,163.0
2020-10-23 11:10:00,311.16,311.53,310.17,311.53,1021.0,311.16,311.53,310.17,311.53,1021.0
2020-10-23 11:15:00,310.78,310.78,310.78,310.78,100.0,310.78,310.78,310.78,310.78,100.0
2020-10-23 11:20:00,310.8,310.8,309.46,309.46,400.0,310.8,310.8,309.46,309.46,400.0
2020-10-23 11:25:00,309.05,309.05,308.37,308.37,1173.0,309.05,309.05,308.37,308.37,1173.0
2020-10-23 11:30:00,308.7,309.56,308.66,309.05,4222.0,308.7,309.56,308.66,309.05,4222.0
2020-10-23 11:35:00,307.44,308.1,307.44,308.1,1845.0,307.44,308.1,307.44,308.1,1845.0
2020-10-23 11:40:00,308.1,308.1,308.1,308.1,0.0,308.1,308.1,308.1,308.1,0.0
2020-10-23 11:45:00,308.09,308.16,307.35,307.35,800.0,308.09,308.16,307.35,307.35,800.0
2020-10-23 11:50:00,307.11,307.43,307.11,307.2,499.0,307.11,307.43,307.11,307.2,499.0
2020-10-23 11:55:00,307.2,307.2,307.2,307.2,0.0,307.2,307.2,307.2,307.2,0.0
2020-10-23 12:00:00,307.87,308.42,307.87,308.38,832.0,307.87,308.42,307.87,308.38,832.0
2020-10-23 12:05:00,308.35,308.7,308.34,308.69,500.0,308.35,308.7,308.34,308.69,500.0
2020-10-23 12:10:00,308.39,308.67,308.39,308.67,500.0,308.39,308.67,308.39,308.67,500.0
2020-10-23 12:15:00,308.51,308.55,308.13,308.13,500.0,308.51,308.55,308.13,308.13,500.0
2020-10-23 12:20:00,308.15,308.28,308.15,308.18,400.0,308.15,308.28,308.15,308.18,400.0
2020-10-23 12:25:00,308.61,308.61,308.61,308.61,100.0,308.61,308.61,308.61,308.61,100.0
2020-10-23 12:30:00,308.64,308.64,308.54,308.55,367.0,308.64,308.64,308.54,308.55,367.0
2020-10-23 12:35:00,308.93,308.93,308.92,308.93,100.0,308.93,308.93,308.92,308.93,100.0
2020-10-23 12:40:00,309.04,309.04,308.32,308.4,949.0,309.04,309.04,308.32,308.4,949.0
2020-10-23 12:45:00,308.78,309.04,308.6,308.63,1100.0,308.78,309.04,308.6,308.63,1100.0
2020-10-23 12:50:00,309.23,309.29,309.22,309.22,400.0,309.23,309.29,309.22,309.22,400.0
2020-10-23 12:55:00,309.28,309.28,308.72,309.14,1125.0,309.28,309.28,308.72,309.14,1125.0
2020-10-23 13:00:00,309.89,309.97,309.89,309.97,500.0,309.89,309.97,309.89,309.97,500.0
2020-10-23 13:05:00,310.03,310.23,309.96,310.01,1100.0,310.03,310.23,309.96,310.01,1100.0
2020-10-23 13:10:00,309.76,309.88,309.74,309.74,720.0,309.76,309.88,309.74,309.74,720.0
2020-10-23 13:15:00,309.86,310.26,309.73,309.86,1100.0,309.86,310.26,309.73,309.86,1100.0
2020-10-23 13:20:00,309.95,310.62,309.66,310.62,2800.0,309.95,310.62,309.66,310.62,2800.0
2020-10-23 13:25:00,310.5,310.5,310.23,310.36,399.0,310.5,310.5,310.23,310.36,399.0
2020-10-23 13:30:00,310.48,311.34,310.48,311.07,500.0,310.48,311.34,310.48,311.07,500.0
2020-10-23 13:35:00,310.87,310.87,310.5,310.74,500.0,310.87,310.87,310.5,310.74,500.0
2020-10-23 13:40:00,310.75,311.65,310.74,311.52,3374.0,310.75,311.65,310.74,311.52,3374.0
2020-10-23 13:45:00,311.65,311.65,311.52,311.63,47439.0,311.65,311.65,311.52,311.63,47439.0
2020-10-23 13:50:00,312.0,312.24,311.76,312.24,1200.0,312.0,312.24,311.76,312.24,1200.0
2020-10-23 13:55:00,312.13,312.46,312.13,312.2,700.0,312.13,312.46,312.13,312.2,700.0
2020-10-23 14:00:00,312.45,312.45,312.25,312.25,500.0,312.45,312.45,312.25,312.25,500.0
2020-10-23 14:05:00,312.35,312.46,312.26,312.26,630.0,312.35,312.46,312.26,312.26,630.0
2020-10-23 14:10:00,312.58,312.73,312.15,312.73,2155.0,312.58,312.73,312.15,312.73,2155.0
2020-10-23 14:15:00,312.69,312.87,312.62,312.76,1100.0,312.69,312.87,312.62,312.76,1100.0
2020-10-23 14:20:00,312.76,313.0,312.48,312.98,708.0,312.76,313.0,312.48,312.98,708.0
2020-10-23 14:25:00,313.1,313.77,313.09,313.71,795.0,313.1,313.77,313.09,313.71,795.0
2020-10-23 14:30:00,313.58,313.58,313.31,313.31,300.0,313.58,313.58,313.31,313.31,300.0
2020-10-23 14:35:00,313.53,313.53,312.96,312.97,849.0,313.53,313.53,312.96,312.97,849.0
2020-10-23 14:40:00,313.37,313.52,312.99,313.52,500.0,313.37,313.52,312.99,313.52,500.0
2020-10-23 14:45:00,313.09,313.61,313.09,313.61,6200.0,313.09,313.61,313.09,313.61,6200.0
2020-10-23 14:50:00,313.68,313.73,313.08,313.08,840.0,313.68,313.73,313.08,313.08,840.0
2020-10-23 14:55:00,312.94,313.05,312.74,312.74,1003.0,312.94,313.05,312.74,312.74,1003.0
2020-10-23 15:00:00,312.93,313.3,312.93,313.24,1255.0,312.93,313.3,312.93,313.24,1255.0
2020-10-23 15:05:00,313.42,313.76,313.42,313.45,2300.0,313.42,313.76,313.42,313.45,2300.0
2020-10-23 15:10:00,313.75,313.92,313.75,313.84,1300.0,313.75,313.92,313.75,313.84,1300.0
2020-10-23 15:15:00,314.0,314.53,313.92,314.53,7417.0,314.0,314.53,313.92,314.53,7417.0
2020-10-23 15:20:00,314.41,315.34,314.4,315.02,1200.0,314.41,315.34,314.4,315.02,1200.0
2020-10-23 15:25:00,315.13,315.13,314.83,315.11,3900.0,315.13,315.13,314.83,315.11,3900.0
2020-10-23 15:30:00,314.86,315.04,314.64,314.84,2100.0,314.86,315.04,314.64,314.84,2100.0
2020-10-23 15:35:00,314.92,315.31,314.76,315.31,3205.0,314.92,315.31,314.76,315.31,3205.0
2020-10-23 15:40:00,315.15,315.62,315.15,315.52,1000.0,315.15,315.62,315.15,315.52,1000.0
2020-10-23 15:45:00,315.62,315.62,314.51,314.71,2455.0,315.62,315.62,314.51,314.71,2455.0
2020-10-23 15:50:00,314.94,315.56,314.45,315.56,11003.0,314.94,315.56,314.45,315.56,11003.0
2020-10-23 15:55:00,315.56,315.71,315.16,315.37,7418.0,315.56,315.71,315.16,315.37,7418.0
2020-10-26 09:30:00,312.73,314.08,312.24,313.64,7874.0,312.73,314.08,312.24,313.64,7874.0
2020-10-26 09:35:00,313.75,316.4,313.75,316.09,1184.0,313.75,316.4,313.75,316.09,1184.0
2020-10-26 09:40:00,317.27,317.85,316.1,316.95,4801.0,317.27,317.85,316.1,316.95,4801.0
2020-10-26 09:45:00,316.99,317.71,316.75,317.71,1850.0,316.99,317.71,316.75,317.71,1850.0
2020-10-26 09:50:00,317.09,317.99,316.84,317.93,2459.0,317.09,317.99,316.84,317.93,2459.0
2020-10-26 09:55:00,317.42,317.94,317.04,317.04,1100.0,317.42,317.94,317.04,317.04,1100.0
2020-10-26 10:00:00,317.35,318.67,317.29,318.04,1662.0,317.35,318.67,317.29,318.04,1662.0
2020-10-26 10:05:00,318.07,318.08,316.9,317.11,1100.0,318.07,318.08,316.9,317.11,1100.0
2020-10-26 10:10:00,318.14,318.14,315.62,315.63,1519.0,318.14,318.14,315.62,315.63,1519.0
2020-10-26 10:15:00,316.07,316.29,315.13,315.13,1000.0,316.07,316.29,315.13,315.13,1000.0
2020-10-26 10:20:00,315.4,315.4,313.92,314.62,1004.0,315.4,315.4,313.92,314.62,1004.0
2020-10-26 10:25:00,312.15,312.15,312.15,312.15,112.0,312.15,312.15,312.15,312.15,112.0
2020-10-26 10:30:00,312.17,312.24,311.09,311.71,503.0,312.17,312.24,311.09,311.71,503.0
2020-10-26 10:35:00,311.71,312.18,311.51,312.12,656.0,311.71,312.18,311.51,312.12,656.0
2020-10-26 10:40:00,312.94,313.77,312.94,313.66,1000.0,312.94,313.77,312.94,313.66,1000.0
2020-10-26 10:45:00,313.43,314.27,313.02,314.27,2721.0,313.43,314.27,313.02,314.27,2721.0
2020-10-26 10:50:00,314.67,314.67,312.15,312.15,3131.0,314.67,314.67,312.15,312.15,3131.0
2020-10-26 10:55:00,311.98,311.98,310.82,311.61,1806.0,311.98,311.98,310.82,311.61,1806.0
2020-10-26 11:00:00,310.74,310.74,308.75,308.91,1578.0,310.74,310.74,308.75,308.91,1578.0
2020-10-26 11:05:00,308.48,308.66,308.03,308.16,900.0,308.48,308.66,308.03,308.16,900.0
2020-10-26 11:10:00,308.8,308.89,308.68,308.89,1143.0,308.8,308.89,308.68,308.89,1143.0
2020-10-26 11:15:00,308.3,308.3,306.51,307.42,2124.0,308.3,308.3,306.51,307.42,2124.0
2020-10-26 11:20:00,307.82,308.47,307.76,308.47,900.0,307.82,308.47,307.76,308.47,900.0
2020-10-26 11:25:00,309.56,309.57,309.09,309.28,461.0,309.56,309.57,309.09,309.28,461.0
2020-10-26 11:30:00,308.55,308.82,307.55,307.66,3378.0,308.55,308.82,307.55,307.66,3378.0
2020-10-26 11:35:00,307.21,307.93,306.92,307.74,1154.0,307.21,307.93,306.92,307.74,1154.0
2020-10-26 11:40:00,307.8,307.8,306.75,306.75,1994.0,307.8,307.8,306.75,306.75,1994.0
2020-10-26 11:45:00,307.5,307.99,307.27,307.98,2147.0,307.5,307.99,307.27,307.98,2147.0
2020-10-26 11:50:00,307.74,309.52,307.74,309.52,1100.0,307.74,309.52,307.74,309.52,1100.0
2020-10-26 11:55:00,309.59,309.59,307.9,307.9,1200.0,309.59,309.59,307.9,307.9,1200.0
2020-10-26 12:00:00,308.24,308.32,307.74,307.74,1295.0,308.24,308.32,307.74,307.74,1295.0
2020-10-26 12:05:00,308.92,308.92,308.66,308.67,855.0,308.92,308.92,308.66,308.67,855.0
2020-10-26 12:10:00,308.74,308.74,308.23,308.5,400.0,308.74,308.74,308.23,308.5,400.0
2020-10-26 12:15:00,308.51,308.76,308.41,308.74,827.0,308.51,308.76,308.41,308.74,827.0
2020-10-26 12:20:00,308.23,308.23,308.23,308.23,100.0,308.23,308.23,308.23,308.23,100.0
2020-10-26 12:25:00,308.23,308.23,308.23,308.23,0.0,308.23,308.23,308.23,308.23,0.0
2020-10-26 12:30:00,308.19,308.22,307.39,307.39,1007.0,308.19,308.22,307.39,307.39,1007.0
2020-10-26 12:35:00,306.73,307.23,306.66,307.04,2087.0,306.73,307.23,306.66,307.04,2087.0
2020-10-26 12:40:00,306.97,306.97,306.96,306.97,141.0,306.97,306.97,306.96,306.97,141.0
2020-10-26 12:45:00,305.8,305.8,304.57,304.57,900.0,305.8,305.8,304.57,304.57,900.0
2020-10-26 12:50:00,304.81,304.81,304.8,304.81,100.0,304.81,304.81,304.8,304.81,100.0
2020-10-26 12:55:00,305.31,305.45,304.2,304.2,2437.0,305.31,305.45,304.2,304.2,2437.0
2020-10-26 13:00:00,304.37,304.37,304.27,304.27,311.0,304.37,304.37,304.27,304.27,311.0
2020-10-26 13:05:00,304.0,304.0,303.14,303.67,1000.0,304.0,304.0,303.14,303.67,1000.0
2020-10-26 13:10:00,304.82,304.83,304.7,304.73,800.0,304.82,304.83,304.7,304.73,800.0
2020-10-26 13:15:00,304.29,304.57,303.62,303.62,1211.0,304.29,304.57,303.62,303.62,1211.0
2020-10-26 13:20:00,304.12,304.19,303.1,303.67,3251.0,304.12,304.19,303.1,303.67,3251.0
2020-10-26 13:25:00,303.31,303.59,302.89,302.89,500.0,303.31,303.59,302.89,302.89,500.0
2020-10-26 13:30:00,302.89,302.89,302.25,302.32,4726.0,302.89,302.89,302.25,302.32,4726.0
2020-10-26 13:35:00,302.82,303.04,302.43,302.46,1900.0,302.82,303.04,302.43,302.46,1900.0
2020-10-26 13:40:00,302.96,303.04,302.96,303.04,200.0,302.96,303.04,302.96,303.04,200.0
2020-10-26 13:45:00,302.82,304.04,302.82,304.03,2199.0,302.82,304.04,302.82,304.03,2199.0
2020-10-26 13:50:00,304.31,305.13,304.3,305.0,1291.0,304.31,305.13,304.3,305.0,1291.0
2020-10-26 13:55:00,305.15,305.15,304.65,305.04,987.0,305.15,305.15,304.65,305.04,987.0
2020-10-26 14:00:00,305.13,305.28,305.13,305.28,355.0,305.13,305.28,305.13,305.28,355.0
2020-10-26 14:05:00,306.0,306.46,305.54,305.62,1030.0,306.0,306.46,305.54,305.62,1030.0
2020-10-26 14:10:00,305.5,305.5,304.87,305.01,804.0,305.5,305.5,304.87,305.01,804.0
2020-10-26 14:15:00,305.4,306.33,305.4,306.33,803.0,305.4,306.33,305.4,306.33,803.0
2020-10-26 14:20:00,305.59,306.16,305.59,306.0,1265.0,305.59,306.16,305.59,306.0,1265.0
2020-10-26 14:25:00,305.91,307.6,305.91,307.28,1278.0,305.91,307.6,305.91,307.28,1278.0
2020-10-26 14:30:00,307.42,307.42,306.88,306.88,818.0,307.42,307.42,306.88,306.88,818.0
2020-10-26 14:35:00,306.87,307.01,306.54,306.54,506.0,306.87,307.01,306.54,306.54,506.0
2020-10-26 14:40:00,307.01,307.27,306.68,306.99,850.0,307.01,307.27,306.68,306.99,850.0
2020-10-26 14:45:00,306.47,306.47,305.07,305.07,723.0,306.47,306.47,305.07,305.07,723.0
2020-10-26 14:50:00,305.47,306.5,305.47,306.21,1467.0,305.47,306.5,305.47,306.21,1467.0
2020-10-26 14:55:00,306.06,306.61,306.06,306.31,395.0,306.06,306.61,306.06,306.31,395.0
2020-10-26 15:00:00,306.31,306.31,305.63,305.63,1500.0,306.31,306.31,305.63,305.63,1500.0
2020-10-26 15:05:00,305.75,305.83,304.85,305.21,1869.0,305.75,305.83,304.85,305.21,1869.0
2020-10-26 15:10:00,305.41,305.76,304.85,304.85,1229.0,305.41,305.76,304.85,304.85,1229.0
2020-10-26 15:15:00,305.15,305.55,305.13,305.26,747.0,305.15,305.55,305.13,305.26,747.0
2020-10-26 15:20:00,304.9,305.49,304.9,305.17,600.0,304.9,305.49,304.9,305.17,600.0
2020-10-26 15:25:00,304.99,305.04,304.86,305.0,501.0,304.99,305.04,304.86,305.0,501.0
2020-10-26 15:30:00,305.2,305.5,304.1,305.13,6171.0,305.2,305.5,304.1,305.13,6171.0
2020-10-26 15:35:00,304.97,304.97,304.51,304.94,2195.0,304.97,304.97,304.51,304.94,2195.0
2020-10-26 15:40:00,305.56,305.57,305.29,305.3,854.0,305.56,305.57,305.29,305.3,854.0
2020-10-26 15:45:00,305.11,305.11,304.31,304.31,1956.0,305.11,305.11,304.31,304.31,1956.0
2020-10-26 15:50:00,304.32,306.08,304.2,305.92,8258.0,304.32,306.08,304.2,305.92,8258.0
2020-10-26 15:55:00,305.92,306.88,305.91,306.32,17519.0,305.92,306.88,305.91,306.32,17519.0
2020-10-27 09:30:00,309.81,309.81,307.43,308.49,5410.0,309.81,309.81,307.43,308.49,5410.0
2020-10-27 09:35:00,309.03,311.42,309.03,310.25,1263.0,309.03,311.42,309.03,310.25,1263.0
2020-10-27 09:40:00,310.46,312.85,310.46,311.6,1613.0,310.46,312.85,310.46,311.6,1613.0
2020-10-27 09:45:00,311.09,311.94,309.41,309.41,1096.0,311.09,311.94,309.41,309.41,1096.0
2020-10-27 09:50:00,310.34,310.34,308.4,308.49,600.0,310.34,310.34,308.4,308.49,600.0
2020-10-27 09:55:00,309.05,309.85,307.53,309.85,2112.0,309.05,309.85,307.53,309.85,2112.0
2020-10-27 10:00:00,308.85,309.28,307.48,307.87,2376.0,308.85,309.28,307.48,307.87,2376.0
2020-10-27 10:05:00,306.5,308.15,306.5,308.07,700.0,306.5,308.15,306.5,308.07,700.0
2020-10-27 10:10:00,307.8,308.06,307.07,307.07,1108.0,307.8,308.06,307.07,307.07,1108.0
2020-10-27 10:15:00,307.13,307.21,304.22,304.22,1600.0,307.13,307.21,304.22,304.22,1600.0
2020-10-27 10:20:00,304.53,305.0,303.42,303.79,7400.0,304.53,305.0,303.42,303.79,7400.0
2020-10-27 10:25:00,303.82,305.02,303.82,304.43,5077.0,303.82,305.02,303.82,304.43,5077.0
2020-10-27 10:30:00,304.37,305.43,303.99,304.87,5057.0,304.37,305.43,303.99,304.87,5057.0
2020-10-27 10:35:00,305.0,306.23,304.66,305.71,2398.0,305.0,306.23,304.66,305.71,2398.0
2020-10-27 10:40:00,305.92,305.92,305.5,305.5,970.0,305.92,305.92,305.5,305.5,970.0
2020-10-27 10:45:00,306.28,307.33,306.28,307.32,728.0,306.28,307.33,306.28,307.32,728.0
2020-10-27 10:50:00,307.8,307.8,306.7,306.7,1400.0,307.8,307.8,306.7,306.7,1400.0
2020-10-27 10:55:00,307.24,307.24,306.19,306.86,3138.0,307.24,307.24,306.19,306.86,3138.0
2020-10-27 11:00:00,306.77,307.79,306.63,307.21,2504.0,306.77,307.79,306.63,307.21,2504.0
2020-10-27 11:05:00,306.75,306.97,306.74,306.87,900.0,306.75,306.97,306.74,306.87,900.0
2020-10-27 11:10:00,307.12,307.59,307.12,307.59,400.0,307.12,307.59,307.12,307.59,400.0
2020-10-27 11:15:00,307.4,307.59,307.1,307.44,2375.0,307.4,307.59,307.1,307.44,2375.0
2020-10-27 11:20:00,307.46,308.18,307.46,308.18,2400.0,307.46,308.18,307.46,308.18,2400.0
2020-10-27 11:25:00,307.78,307.78,307.18,307.18,400.0,307.78,307.78,307.18,307.18,400.0
2020-10-27 11:30:00,306.75,307.09,305.8,305.91,1200.0,306.75,307.09,305.8,305.91,1200.0
2020-10-27 11:35:00,306.44,306.44,305.85,306.07,92923.0,306.44,306.44,305.85,306.07,92923.0
2020-10-27 11:40:00,305.99,306.21,304.97,304.97,4203.0,305.99,306.21,304.97,304.97,4203.0
2020-10-27 11:45:00,305.17,305.5,304.75,304.96,4798.0,305.17,305.5,304.75,304.96,4798.0
2020-10-27 11:50:00,304.99,305.13,304.53,304.53,1650.0,304.99,305.13,304.53,304.53,1650.0
2020-10-27 11:55:00,304.38,304.91,304.38,304.84,2000.0,304.38,304.91,304.38,304.84,2000.0
2020-10-27 12:00:00,304.9,305.07,304.44,304.44,1183.0,304.9,305.07,304.44,304.44,1183.0
2020-10-27 12:05:00,303.69,303.98,303.28,303.28,1805.0,303.69,303.98,303.28,303.28,1805.0
2020-10-27 12:10:00,303.13,303.13,302.66,302.8,1100.0,303.13,303.13,302.66,302.8,1100.0
2020-10-27 12:15:00,302.53,303.0,302.53,302.76,1779.0,302.53,303.0,302.53,302.76,1779.0
2020-10-27 12:20:00,303.27,303.44,303.19,303.4,751.0,303.27,303.44,303.19,303.4,751.0
2020-10-27 12:25:00,303.21,304.26,303.21,303.57,1037.0,303.21,304.26,303.21,303.57,1037.0
2020-10-27 12:30:00,303.3,303.34,302.51,302.57,1900.0,303.3,303.34,302.51,302.57,1900.0
2020-10-27 12:35:00,302.41,303.22,302.17,303.22,1900.0,302.41,303.22,302.17,303.22,1900.0
2020-10-27 12:40:00,303.57,303.57,303.1,303.31,3820.0,303.57,303.57,303.1,303.31,3820.0
2020-10-27 12:45:00,303.33,303.65,303.3,303.65,938.0,303.33,303.65,303.3,303.65,938.0
2020-10-27 12:50:00,303.9,304.25,303.9,304.25,925.0,303.9,304.25,303.9,304.25,925.0
2020-10-27 12:55:00,304.01,304.02,303.99,304.02,400.0,304.01,304.02,303.99,304.02,400.0
2020-10-27 13:00:00,304.28,304.6,304.28,304.49,947.0,304.28,304.6,304.28,304.49,947.0
2020-10-27 13:05:00,304.92,304.92,304.15,304.15,300.0,304.92,304.92,304.15,304.15,300.0
2020-10-27 13:10:00,304.14,304.14,303.29,303.44,1235.0,304.14,304.14,303.29,303.44,1235.0
2020-10-27 13:15:00,303.32,303.32,302.73,302.73,2811.0,303.32,303.32,302.73,302.73,2811.0
2020-10-27 13:20:00,302.46,303.15,302.46,303.02,1547.0,302.46,303.15,302.46,303.02,1547.0
2020-10-27 13:25:00,303.02,303.05,302.6,303.04,5103.0,303.02,303.05,302.6,303.04,5103.0
2020-10-27 13:30:00,303.04,303.14,303.04,303.14,400.0,303.04,303.14,303.04,303.14,400.0
2020-10-27 13:35:00,302.92,303.71,302.92,303.71,1900.0,302.92,303.71,302.92,303.71,1900.0
2020-10-27 13:40:00,303.5,303.85,303.46,303.66,2703.0,303.5,303.85,303.46,303.66,2703.0
2020-10-27 13:45:00,303.47,303.85,303.32,303.33,2264.0,303.47,303.85,303.32,303.33,2264.0
2020-10-27 13:50:00,303.85,303.85,303.09,303.09,300.0,303.85,303.85,303.09,303.09,300.0
2020-10-27 13:55:00,302.91,302.91,302.43,302.9,1770.0,302.91,302.91,302.43,302.9,1770.0
2020-10-27 14:00:00,303.06,303.75,302.9,303.75,4349.0,303.06,303.75,302.9,303.75,4349.0
2020-10-27 14:05:00,303.76,303.76,302.9,302.91,4357.0,303.76,303.76,302.9,302.91,4357.0
2020-10-27 14:10:00,303.22,303.22,302.31,302.8,1300.0,303.22,303.22,302.31,302.8,1300.0
2020-10-27 14:15:00,302.93,302.93,302.19,302.26,1501.0,302.93,302.93,302.19,302.26,1501.0
2020-10-27 14:20:00,302.57,303.43,302.41,303.17,2516.0,302.57,303.43,302.41,303.17,2516.0
2020-10-27 14:25:00,303.32,303.49,303.32,303.36,569.0,303.32,303.49,303.32,303.36,569.0
2020-10-27 14:30:00,303.47,303.47,302.89,302.94,860.0,303.47,303.47,302.89,302.94,860.0
2020-10-27 14:35:00,303.05,303.15,302.46,302.46,1381.0,303.05,303.15,302.46,302.46,1381.0
2020-10-27 14:40:00,302.34,302.66,302.12,302.45,2867.0,302.34,302.66,302.12,302.45,2867.0
2020-10-27 14:45:00,302.49,302.83,301.93,302.83,2246.0,302.49,302.83,301.93,302.83,2246.0
2020-10-27 14:50:00,303.97,303.97,302.72,303.06,1222.0,303.97,303.97,302.72,303.06,1222.0
2020-10-27 14:55:00,302.62,303.0,302.47,303.0,970.0,302.62,303.0,302.47,303.0,970.0
2020-10-27 15:00:00,303.07,303.68,303.07,303.36,1522.0,303.07,303.68,303.07,303.36,1522.0
2020-10-27 15:05:00,303.07,303.1,302.45,302.78,900.0,303.07,303.1,302.45,302.78,900.0
2020-10-27 15:10:00,302.64,303.12,302.64,303.11,1877.0,302.64,303.12,302.64,303.11,1877.0
2020-10-27 15:15:00,302.96,303.19,302.77,302.77,2532.0,302.96,303.19,302.77,302.77,2532.0
2020-10-27 15:20:00,302.97,303.6,302.88,303.32,1802.0,302.97,303.6,302.88,303.32,1802.0
2020-10-27 15:25:00,303.32,303.98,303.32,303.97,1688.0,303.32,303.98,303.32,303.97,1688.0
2020-10-27 15:30:00,304.0,304.18,303.67,304.16,1612.0,304.0,304.18,303.67,304.16,1612.0
2020-10-27 15:35:00,304.17,305.02,303.89,305.02,2003.0,304.17,305.02,303.89,305.02,2003.0
2020-10-27 15:40:00,304.84,305.11,304.83,304.96,1547.0,304.84,305.11,304.83,304.96,1547.0
2020-10-27 15:45:00,304.79,304.89,304.15,304.8,3423.0,304.79,304.89,304.15,304.8,3423.0
2020-10-27 15:50:00,304.8,305.47,304.48,305.46,6500.0,304.8,305.47,304.48,305.46,6500.0
2020-10-27 15:55:00,305.4,305.49,304.05,304.48,19482.0,305.4,305.49,304.05,304.48,19482.0
2020-10-28 09:30:00,300.0,300.0,295.82,297.22,7669.0,300.0,300.0,295.82,297.22,7669.0
2020-10-28 09:35:00,296.54,296.54,293.67,295.51,3728.0,296.54,296.54,293.67,295.51,3728.0
2020-10-28 09:40:00,295.77,296.52,295.77,296.51,501.0,295.77,296.52,295.77,296.51,501.0
2020-10-28 09:45:00,297.0,298.37,296.8,298.37,1707.0,297.0,298.37,296.8,298.37,1707.0
2020-10-28 09:50:00,297.37,297.37,292.91,293.05,5106.0,297.37,297.37,292.91,293.05,5106.0
2020-10-28 09:55:00,294.47,297.56,294.41,297.56,4166.0,294.47,297.56,294.41,297.56,4166.0
2020-10-28 10:00:00,297.5,298.26,295.5,296.68,3242.0,297.5,298.26,295.5,296.68,3242.0
2020-10-28 10:05:00,296.6,298.37,295.83,298.37,738.0,296.6,298.37,295.83,298.37,738.0
2020-10-28 10:10:00,297.47,297.97,296.92,297.84,1400.0,297.47,297.97,296.92,297.84,1400.0
2020-10-28 10:15:00,297.52,298.14,295.64,296.8,2900.0,297.52,298.14,295.64,296.8,2900.0
2020-10-28 10:20:00,297.18,297.18,296.15,296.27,1896.0,297.18,297.18,296.15,296.27,1896.0
2020-10-28 10:25:00,295.68,295.69,294.24,295.12,2165.0,295.68,295.69,294.24,295.12,2165.0
2020-10-28 10:30:00,295.38,297.12,295.09,297.12,1076.0,295.38,297.12,295.09,297.12,1076.0
2020-10-28 10:35:00,296.92,297.33,295.96,297.12,2196.0,296.92,297.33,295.96,297.12,2196.0
2020-10-28 10:40:00,296.96,297.48,296.29,296.82,4701.0,296.96,297.48,296.29,296.82,4701.0
2020-10-28 10:45:00,296.82,297.0,296.2,296.24,4501.0,296.82,297.0,296.2,296.24,4501.0
2020-10-28 10:50:00,296.26,296.54,295.19,295.97,4197.0,296.26,296.54,295.19,295.97,4197.0
2020-10-28 10:55:00,296.0,296.87,296.0,296.87,1066.0,296.0,296.87,296.0,296.87,1066.0
2020-10-28 11:00:00,296.81,297.2,295.99,295.99,1757.0,296.81,297.2,295.99,295.99,1757.0
2020-10-28 11:05:00,296.23,298.16,296.23,297.96,2777.0,296.23,298.16,296.23,297.96,2777.0
2020-10-28 11:10:00,297.52,299.04,297.51,298.49,3420.0,297.52,299.04,297.51,298.49,3420.0
2020-10-28 11:15:00,298.73,298.99,298.21,298.9,602.0,298.73,298.99,298.21,298.9,602.0
2020-10-28 11:20:00,298.91,298.91,297.34,297.34,2124.0,298.91,298.91,297.34,297.34,2124.0
2020-10-28 11:25:00,297.56,297.8,296.93,297.11,3255.0,297.56,297.8,296.93,297.11,3255.0
2020-10-28 11:30:00,296.46,296.67,295.77,296.56,4502.0,296.46,296.67,295.77,296.56,4502.0
2020-10-28 11:35:00,296.81,297.33,296.81,297.33,1200.0,296.81,297.33,296.81,297.33,1200.0
2020-10-28 11:40:00,297.75,297.96,297.48,297.96,400.0,297.75,297.96,297.48,297.96,400.0
2020-10-28 11:45:00,297.6,297.96,297.02,297.02,1000.0,297.6,297.96,297.02,297.02,1000.0
2020-10-28 11:50:00,296.65,297.35,296.65,297.35,766.0,296.65,297.35,296.65,297.35,766.0
2020-10-28 11:55:00,297.41,297.42,296.52,296.78,2510.0,297.41,297.42,296.52,296.78,2510.0
2020-10-28 12:00:00,296.47,296.75,296.21,296.75,300.0,296.47,296.75,296.21,296.75,300.0
2020-10-28 12:05:00,296.79,297.63,296.79,297.57,1313.0,296.79,297.63,296.79,297.57,1313.0
2020-10-28 12:10:00,297.9,298.17,297.9,298.17,300.0,297.9,298.17,297.9,298.17,300.0
2020-10-28 12:15:00,298.71,298.71,297.89,297.89,700.0,298.71,298.71,297.89,297.89,700.0
2020-10-28 12:20:00,297.96,298.03,297.63,298.03,961.0,297.96,298.03,297.63,298.03,961.0
2020-10-28 12:25:00,298.27,298.27,296.97,296.97,852.0,298.27,298.27,296.97,296.97,852.0
2020-10-28 12:30:00,296.6,297.61,296.6,297.5,3572.0,296.6,297.61,296.6,297.5,3572.0
2020-10-28 12:35:00,297.38,297.38,296.78,296.94,300.0,297.38,297.38,296.78,296.94,300.0
2020-10-28 12:40:00,296.76,296.76,296.24,296.4,1278.0,296.76,296.76,296.24,296.4,1278.0
2020-10-28 12:45:00,296.36,296.62,296.36,296.62,300.0,296.36,296.62,296.36,296.62,300.0
2020-10-28 12:50:00,296.18,296.53,296.1,296.53,300.0,296.18,296.53,296.1,296.53,300.0
2020-10-28 12:55:00,296.44,296.91,296.44,296.51,300.0,296.44,296.91,296.44,296.51,300.0
2020-10-28 13:00:00,296.46,297.3,296.3,296.79,800.0,296.46,297.3,296.3,296.79,800.0
2020-10-28 13:05:00,297.0,297.02,296.81,296.81,900.0,297.0,297.02,296.81,296.81,900.0
2020-10-28 13:10:00,296.67,296.67,296.51,296.64,600.0,296.67,296.67,296.51,296.64,600.0
2020-10-28 13:15:00,296.43,296.57,296.03,296.57,1834.0,296.43,296.57,296.03,296.57,1834.0
2020-10-28 13:20:00,296.68,296.69,295.98,296.18,600.0,296.68,296.69,295.98,296.18,600.0
2020-10-28 13:25:00,296.29,296.29,296.03,296.06,400.0,296.29,296.29,296.03,296.06,400.0
2020-10-28 13:30:00,296.85,297.29,296.53,297.29,696.0,296.85,297.29,296.53,297.29,696.0
2020-10-28 13:35:00,297.85,298.19,297.85,297.93,531.0,297.85,298.19,297.85,297.93,531.0
2020-10-28 13:40:00,298.07,298.07,297.53,297.93,1374.0,298.07,298.07,297.53,297.93,1374.0
2020-10-28 13:45:00,298.0,298.17,297.63,297.75,1905.0,298.0,298.17,297.63,297.75,1905.0
2020-10-28 13:50:00,297.99,298.26,297.71,298.21,2206.0,297.99,298.26,297.71,298.21,2206.0
2020-10-28 13:55:00,298.07,298.54,297.86,298.54,696.0,298.07,298.54,297.86,298.54,696.0
2020-10-28 14:00:00,298.16,298.69,297.83,298.69,1576.0,298.16,298.69,297.83,298.69,1576.0
2020-10-28 14:05:00,297.6,298.76,297.6,297.95,596.0,297.6,298.76,297.6,297.95,596.0
2020-10-28 14:10:00,298.0,298.0,297.05,297.05,1517.0,298.0,298.0,297.05,297.05,1517.0
2020-10-28 14:15:00,297.24,297.33,296.87,297.33,1166.0,297.24,297.33,296.87,297.33,1166.0
2020-10-28 14:20:00,298.47,298.47,298.47,298.47,100.0,298.47,298.47,298.47,298.47,100.0
2020-10-28 14:25:00,298.25,298.45,298.14,298.45,510.0,298.25,298.45,298.14,298.45,510.0
2020-10-28 14:30:00,298.72,298.73,297.94,297.94,1296.0,298.72,298.73,297.94,297.94,1296.0
2020-10-28 14:35:00,298.36,298.36,297.6,297.84,2992.0,298.36,298.36,297.6,297.84,2992.0
2020-10-28 14:40:00,298.07,298.22,298.03,298.03,800.0,298.07,298.22,298.03,298.03,800.0
2020-10-28 14:45:00,298.04,298.18,297.79,298.11,1437.0,298.04,298.18,297.79,298.11,1437.0
2020-10-28 14:50:00,298.12,298.27,297.9,297.91,400.0,298.12,298.27,297.9,297.91,400.0
2020-10-28 14:55:00,297.88,299.03,297.83,299.03,2188.0,297.88,299.03,297.83,299.03,2188.0
2020-10-28 15:00:00,298.68,298.68,298.08,298.08,876.0,298.68,298.68,298.08,298.08,876.0
2020-10-28 15:05:00,298.16,298.83,298.16,298.67,1567.0,298.16,298.83,298.16,298.67,1567.0
2020-10-28 15:10:00,298.21,298.86,297.98,298.86,1603.0,298.21,298.86,297.98,298.86,1603.0
2020-10-28 15:15:00,298.41,298.96,298.12,298.96,1496.0,298.41,298.96,298.12,298.96,1496.0
2020-10-28 15:20:00,298.91,300.64,298.9,300.63,2697.0,298.91,300.64,298.9,300.63,2697.0
2020-10-28 15:25:00,300.63,301.22,300.44,300.64,4952.0,300.63,301.22,300.44,300.64,4952.0
2020-10-28 15:30:00,301.06,301.52,300.55,301.52,1200.0,301.06,301.52,300.55,301.52,1200.0
2020-10-28 15:35:00,301.42,301.42,300.01,300.34,3313.0,301.42,301.42,300.01,300.34,3313.0
2020-10-28 15:40:00,300.34,301.13,300.34,300.52,3937.0,300.34,301.13,300.34,300.52,3937.0
2020-10-28 15:45:00,300.45,300.66,299.35,299.91,8081.0,300.45,300.66,299.35,299.91,8081.0
2020-10-28 15:50:00,299.92,301.27,299.18,299.74,7624.0,299.92,301.27,299.18,299.74,7624.0
2020-10-28 15:55:00,299.8,300.27,297.52,297.53,30993.0,299.8,300.27,297.52,297.53,30993.0
2020-10-29 09:30:00,301.44,303.27,301.44,302.99,3409.0,301.44,303.27,301.44,302.99,3409.0
2020-10-29 09:35:00,302.83,302.83,300.52,300.72,3475.0,302.83,302.83,300.52,300.72,3475.0
2020-10-29 09:40:00,300.81,301.39,299.36,299.46,1300.0,300.81,301.39,299.36,299.46,1300.0
2020-10-29 09:45:00,300.63,300.89,299.25,299.25,1200.0,300.63,300.89,299.25,299.25,1200.0
2020-10-29 09:50:00,299.41,299.77,297.91,299.36,5747.0,299.41,299.77,297.91,299.36,5747.0
2020-10-29 09:55:00,299.41,301.21,299.26,299.26,1192.0,299.41,301.21,299.26,299.26,1192.0
2020-10-29 10:00:00,300.22,301.12,300.22,301.12,2050.0,300.22,301.12,300.22,301.12,2050.0
2020-10-29 10:05:00,300.58,300.73,299.17,299.18,1599.0,300.58,300.73,299.17,299.18,1599.0
2020-10-29 10:10:00,299.28,299.28,297.86,298.32,700.0,299.28,299.28,297.86,298.32,700.0
2020-10-29 10:15:00,298.01,299.22,297.72,298.94,2096.0,298.01,299.22,297.72,298.94,2096.0
2020-10-29 10:20:00,298.24,298.98,297.64,298.62,2668.0,298.24,298.98,297.64,298.62,2668.0
2020-10-29 10:25:00,298.4,298.64,296.52,297.11,4870.0,298.4,298.64,296.52,297.11,4870.0
2020-10-29 10:30:00,296.46,297.14,295.29,295.85,1574.0,296.46,297.14,295.29,295.85,1574.0
2020-10-29 10:35:00,295.15,296.18,294.81,296.18,6510.0,295.15,296.18,294.81,296.18,6510.0
2020-10-29 10:40:00,297.3,297.32,296.66,297.16,1500.0,297.3,297.32,296.66,297.16,1500.0
2020-10-29 10:45:00,297.5,298.79,297.11,298.43,7750.0,297.5,298.79,297.11,298.43,7750.0
2020-10-29 10:50:00,298.26,298.93,298.01,298.59,3476.0,298.26,298.93,298.01,298.59,3476.0
2020-10-29 10:55:00,299.17,299.17,298.55,298.86,621.0,299.17,299.17,298.55,298.86,621.0
2020-10-29 11:00:00,299.35,300.7,299.22,300.7,400.0,299.35,300.7,299.22,300.7,400.0
2020-10-29 11:05:00,300.59,301.28,300.57,300.81,1900.0,300.59,301.28,300.57,300.81,1900.0
2020-10-29 11:10:00,300.82,301.42,300.82,301.42,517.0,300.82,301.42,300.82,301.42,517.0
2020-10-29 11:15:00,301.24,301.78,301.24,301.53,1359.0,301.24,301.78,301.24,301.53,1359.0
2020-10-29 11:20:00,301.78,302.62,301.78,302.17,1498.0,301.78,302.62,301.78,302.17,1498.0
2020-10-29 11:25:00,302.23,302.68,302.02,302.68,2175.0,302.23,302.68,302.02,302.68,2175.0
2020-10-29 11:30:00,301.92,301.92,301.11,301.11,400.0,301.92,301.92,301.11,301.11,400.0
2020-10-29 11:35:00,301.04,301.91,301.04,301.91,3020.0,301.04,301.91,301.04,301.91,3020.0
2020-10-29 11:40:00,302.16,302.3,301.96,301.96,840.0,302.16,302.3,301.96,301.96,840.0
2020-10-29 11:45:00,301.02,301.06,300.87,300.87,500.0,301.02,301.06,300.87,300.87,500.0
2020-10-29 11:50:00,300.72,300.72,299.95,299.96,1038.0,300.72,300.72,299.95,299.96,1038.0
2020-10-29 11:55:00,300.2,300.9,300.2,300.2,705.0,300.2,300.9,300.2,300.2,705.0
2020-10-29 12:00:00,300.41,300.76,299.61,299.93,800.0,300.41,300.76,299.61,299.93,800.0
2020-10-29 12:05:00,300.07,300.76,300.07,300.65,1213.0,300.07,300.76,300.07,300.65,1213.0
2020-10-29 12:10:00,301.24,301.24,301.24,301.24,100.0,301.24,301.24,301.24,301.24,100.0
2020-10-29 12:15:00,300.73,301.16,300.52,300.52,801.0,300.73,301.16,300.52,300.52,801.0
2020-10-29 12:20:00,300.52,300.54,300.13,300.13,700.0,300.52,300.54,300.13,300.13,700.0
2020-10-29 12:25:00,300.31,300.44,299.96,299.97,1651.0,300.31,300.44,299.96,299.97,1651.0
2020-10-29 12:30:00,299.53,299.8,299.25,299.32,700.0,299.53,299.8,299.25,299.32,700.0
2020-10-29 12:35:00,299.33,300.09,299.33,299.78,1200.0,299.33,300.09,299.33,299.78,1200.0
2020-10-29 12:40:00,299.23,299.96,299.23,299.62,941.0,299.23,299.96,299.23,299.62,941.0
2020-10-29 12:45:00,299.67,299.68,299.54,299.54,400.0,299.67,299.68,299.54,299.54,400.0
2020-10-29 12:50:00,299.63,299.63,298.84,299.11,904.0,299.63,299.63,298.84,299.11,904.0
2020-10-29 12:55:00,298.81,298.91,298.77,298.84,700.0,298.81,298.91,298.77,298.84,700.0
2020-10-29 13:00:00,298.55,298.86,298.54,298.86,704.0,298.55,298.86,298.54,298.86,704.0
2020-10-29 13:05:00,299.0,299.13,298.65,298.65,657.0,299.0,299.13,298.65,298.65,657.0
2020-10-29 13:10:00,298.52,299.12,298.52,299.12,506.0,298.52,299.12,298.52,299.12,506.0
2020-10-29 13:15:00,299.35,299.7,299.35,299.41,1500.0,299.35,299.7,299.35,299.41,1500.0
2020-10-29 13:20:00,299.41,300.5,299.33,300.5,6690.0,299.41,300.5,299.33,300.5,6690.0
2020-10-29 13:25:00,300.91,300.95,300.87,300.88,3400.0,300.91,300.95,300.87,300.88,3400.0
2020-10-29 13:30:00,300.82,300.85,300.82,300.85,200.0,300.82,300.85,300.82,300.85,200.0
2020-10-29 13:35:00,300.47,300.67,300.47,300.67,300.0,300.47,300.67,300.47,300.67,300.0
2020-10-29 13:40:00,300.45,301.15,300.45,300.99,938.0,300.45,301.15,300.45,300.99,938.0
2020-10-29 13:45:00,300.92,301.07,299.87,299.9,800.0,300.92,301.07,299.87,299.9,800.0
2020-10-29 13:50:00,300.17,300.48,300.03,300.39,1526.0,300.17,300.48,300.03,300.39,1526.0
2020-10-29 13:55:00,301.04,301.04,300.39,300.39,300.0,301.04,301.04,300.39,300.39,300.0
2020-10-29 14:00:00,300.7,300.96,300.7,300.96,200.0,300.7,300.96,300.7,300.96,200.0
2020-10-29 14:05:00,301.11,301.33,301.04,301.14,700.0,301.11,301.33,301.04,301.14,700.0
2020-10-29 14:10:00,301.47,302.36,301.47,302.36,1027.0,301.47,302.36,301.47,302.36,1027.0
2020-10-29 14:15:00,302.6,302.83,302.6,302.83,696.0,302.6,302.83,302.6,302.83,696.0
2020-10-29 14:20:00,302.62,302.62,301.87,302.12,2123.0,302.62,302.62,301.87,302.12,2123.0
2020-10-29 14:25:00,302.37,302.88,302.15,302.88,1200.0,302.37,302.88,302.15,302.88,1200.0
2020-10-29 14:30:00,302.21,302.9,302.21,302.62,6400.0,302.21,302.9,302.21,302.62,6400.0
2020-10-29 14:35:00,302.89,302.89,301.61,301.61,2185.0,302.89,302.89,301.61,301.61,2185.0
2020-10-29 14:40:00,301.77,301.77,301.23,301.23,1500.0,301.77,301.77,301.23,301.23,1500.0
2020-10-29 14:45:00,301.36,301.5,300.71,300.72,2157.0,301.36,301.5,300.71,300.72,2157.0
2020-10-29 14:50:00,300.48,300.48,299.6,299.78,2480.0,300.48,300.48,299.6,299.78,2480.0
2020-10-29 14:55:00,300.07,300.07,299.57,299.81,1100.0,300.07,300.07,299.57,299.81,1100.0
2020-10-29 15:00:00,299.64,300.7,299.64,300.69,4096.0,299.64,300.7,299.64,300.69,4096.0
2020-10-29 15:05:00,300.54,300.91,300.37,300.44,2782.0,300.54,300.91,300.37,300.44,2782.0
2020-10-29 15:10:00,300.41,300.68,300.19,300.3,4681.0,300.41,300.68,300.19,300.3,4681.0
2020-10-29 15:15:00,300.04,300.89,299.69,300.89,23554.0,300.04,300.89,299.69,300.89,23554.0
2020-10-29 15:20:00,300.61,300.61,299.72,300.18,5488.0,300.61,300.61,299.72,300.18,5488.0
2020-10-29 15:25:00,300.15,300.19,299.35,299.4,4547.0,300.15,300.19,299.35,299.4,4547.0
2020-10-29 15:30:00,299.53,300.36,299.53,299.8,8296.0,299.53,300.36,299.53,299.8,8296.0
2020-10-29 15:35:00,299.8,299.83,299.3,299.54,8662.0,299.8,299.83,299.3,299.54,8662.0
2020-10-29 15:40:00,299.54,300.11,299.52,299.63,5777.0,299.54,300.11,299.52,299.63,5777.0
2020-10-29 15:45:00,299.51,300.55,299.44,300.27,11017.0,299.51,300.55,299.44,300.27,11017.0
2020-10-29 15:50:00,300.56,300.66,300.12,300.23,18510.0,300.56,300.66,300.12,300.23,18510.0
2020-10-29 15:55:00,300.23,300.24,298.4,298.42,34510.0,300.23,300.24,298.4,298.42,34510.0
2020-10-30 09:30:00,296.01,296.01,291.11,294.06,14096.0,296.01,296.01,291.11,294.06,14096.0
2020-10-30 09:35:00,294.04,295.54,294.04,295.47,1539.0,294.04,295.54,294.04,295.47,1539.0
2020-10-30 09:40:00,293.09,293.97,291.99,291.99,1024.0,293.09,293.97,291.99,291.99,1024.0
2020-10-30 09:45:00,292.61,293.74,290.05,290.05,3358.0,292.61,293.74,290.05,290.05,3358.0
2020-10-30 09:50:00,291.3,291.3,289.02,290.3,3646.0,291.3,291.3,289.02,290.3,3646.0
2020-10-30 09:55:00,289.89,292.58,289.89,291.39,4537.0,289.89,292.58,289.89,291.39,4537.0
2020-10-30 10:00:00,291.53,291.77,290.96,290.96,800.0,291.53,291.77,290.96,290.96,800.0
2020-10-30 10:05:00,291.83,293.43,291.46,293.0,725.0,291.83,293.43,291.46,293.0,725.0
2020-10-30 10:10:00,293.0,293.39,290.97,291.26,2969.0,293.0,293.39,290.97,291.26,2969.0
2020-10-30 10:15:00,291.26,292.9,291.26,291.93,1700.0,291.26,292.9,291.26,291.93,1700.0
2020-10-30 10:20:00,292.19,292.19,290.0,290.0,1347.0,292.19,292.19,290.0,290.0,1347.0
2020-10-30 10:25:00,289.82,289.87,287.37,287.89,3300.0,289.82,289.87,287.37,287.89,3300.0
2020-10-30 10:30:00,288.43,288.58,287.65,287.92,2101.0,288.43,288.58,287.65,287.92,2101.0
2020-10-30 10:35:00,287.34,288.61,285.79,287.97,2522.0,287.34,288.61,285.79,287.97,2522.0
2020-10-30 10:40:00,287.51,287.89,286.4,286.68,1313.0,287.51,287.89,286.4,286.68,1313.0
2020-10-30 10:45:00,286.25,286.79,285.49,285.5,4526.0,286.25,286.79,285.49,285.5,4526.0
2020-10-30 10:50:00,285.9,286.23,285.12,285.12,1548.0,285.9,286.23,285.12,285.12,1548.0
2020-10-30 10:55:00,285.75,285.75,284.25,284.83,2670.0,285.75,285.75,284.25,284.83,2670.0
2020-10-30 11:00:00,285.06,286.9,285.06,286.74,2146.0,285.06,286.9,285.06,286.74,2146.0
2020-10-30 11:05:00,286.42,287.23,286.35,286.61,3730.0,286.42,287.23,286.35,286.61,3730.0
2020-10-30 11:10:00,286.23,287.96,286.23,287.8,4526.0,286.23,287.96,286.23,287.8,4526.0
2020-10-30 11:15:00,287.65,287.65,286.03,286.43,1371.0,287.65,287.65,286.03,286.43,1371.0
2020-10-30 11:20:00,286.28,286.45,285.41,285.81,2445.0,286.28,286.45,285.41,285.81,2445.0
2020-10-30 11:25:00,285.35,286.06,285.04,285.84,2936.0,285.35,286.06,285.04,285.84,2936.0
2020-10-30 11:30:00,285.49,286.48,285.2,285.69,1563.0,285.49,286.48,285.2,285.69,1563.0
2020-10-30 11:35:00,286.05,287.28,286.05,287.23,5826.0,286.05,287.28,286.05,287.23,5826.0
2020-10-30 11:40:00,286.93,289.14,286.42,289.14,5301.0,286.93,289.14,286.42,289.14,5301.0
2020-10-30 11:45:00,288.44,289.15,288.14,288.21,1900.0,288.44,289.15,288.14,288.21,1900.0
2020-10-30 11:50:00,287.85,288.31,287.52,288.31,400.0,287.85,288.31,287.52,288.31,400.0
2020-10-30 11:55:00,287.45,287.45,287.21,287.21,302.0,287.45,287.45,287.21,287.21,302.0
2020-10-30 12:00:00,286.93,288.42,286.93,288.42,862.0,286.93,288.42,286.93,288.42,862.0
2020-10-30 12:05:00,288.99,289.23,288.78,289.12,829.0,288.99,289.23,288.78,289.12,829.0
2020-10-30 12:10:00,289.05,290.0,289.05,290.0,1767.0,289.05,290.0,289.05,290.0,1767.0
2020-10-30 12:15:00,290.2,291.83,290.2,291.83,1300.0,290.2,291.83,290.2,291.83,1300.0
2020-10-30 12:20:00,291.55,292.97,291.54,292.89,1535.0,291.55,292.97,291.54,292.89,1535.0
2020-10-30 12:25:00,292.61,293.81,292.16,293.58,2130.0,292.61,293.81,292.16,293.58,2130.0
2020-10-30 12:30:00,293.33,293.78,292.99,293.78,2067.0,293.33,293.78,292.99,293.78,2067.0
2020-10-30 12:35:00,293.02,293.33,292.94,292.94,1200.0,293.02,293.33,292.94,292.94,1200.0
2020-10-30 12:40:00,292.99,293.26,292.44,293.11,4036.0,292.99,293.26,292.44,293.11,4036.0
2020-10-30 12:45:00,293.0,293.16,292.79,293.0,2004.0,293.0,293.16,292.79,293.0,2004.0
2020-10-30 12:50:00,293.0,293.63,293.0,293.35,2705.0,293.0,293.63,293.0,293.35,2705.0
2020-10-30 12:55:00,293.36,293.42,293.0,293.16,1600.0,293.36,293.42,293.0,293.16,1600.0
2020-10-30 13:00:00,293.63,294.06,293.0,293.18,3225.0,293.63,294.06,293.0,293.18,3225.0
2020-10-30 13:05:00,293.25,293.45,293.0,293.45,1200.0,293.25,293.45,293.0,293.45,1200.0
2020-10-30 13:10:00,293.29,293.5,292.87,293.03,2502.0,293.29,293.5,292.87,293.03,2502.0
2020-10-30 13:15:00,292.47,292.84,291.82,292.24,1700.0,292.47,292.84,291.82,292.24,1700.0
2020-10-30 13:20:00,292.25,292.25,291.65,291.71,1913.0,292.25,292.25,291.65,291.71,1913.0
2020-10-30 13:25:00,291.68,292.01,290.96,292.01,1000.0,291.68,292.01,290.96,292.01,1000.0
2020-10-30 13:30:00,291.7,292.18,291.44,291.44,800.0,291.7,292.18,291.44,291.44,800.0
2020-10-30 13:35:00,291.11,291.11,290.42,290.73,400.0,291.11,291.11,290.42,290.73,400.0
2020-10-30 13:40:00,291.07,291.33,290.41,290.41,1320.0,291.07,291.33,290.41,290.41,1320.0
2020-10-30 13:45:00,290.75,290.75,289.55,290.25,1684.0,290.75,290.75,289.55,290.25,1684.0
2020-10-30 13:50:00,290.55,290.64,289.69,290.16,1030.0,290.55,290.64,289.69,290.16,1030.0
2020-10-30 13:55:00,290.3,291.46,290.3,290.65,1720.0,290.3,291.46,290.3,290.65,1720.0
2020-10-30 14:00:00,290.46,290.46,290.0,290.19,1233.0,290.46,290.46,290.0,290.19,1233.0
2020-10-30 14:05:00,290.69,291.37,290.68,291.1,963.0,290.69,291.37,290.68,291.1,963.0
2020-10-30 14:10:00,291.35,291.5,290.66,290.67,1007.0,291.35,291.5,290.66,290.67,1007.0
2020-10-30 14:15:00,290.95,291.51,290.95,291.51,471.0,290.95,291.51,290.95,291.51,471.0
2020-10-30 14:20:00,291.75,292.0,291.22,291.49,1935.0,291.75,292.0,291.22,291.49,1935.0
2020-10-30 14:25:00,291.49,291.49,291.49,291.49,0.0,291.49,291.49,291.49,291.49,0.0
2020-10-30 14:30:00,290.08,290.65,290.08,290.27,1096.0,290.08,290.65,290.08,290.27,1096.0
2020-10-30 14:35:00,290.12,291.27,290.11,291.07,627.0,290.12,291.27,290.11,291.07,627.0
2020-10-30 14:40:00,291.06,291.06,290.41,290.61,1405.0,291.06,291.06,290.41,290.61,1405.0
2020-10-30 14:45:00,290.42,291.15,289.96,291.15,600.0,290.42,291.15,289.96,291.15,600.0
2020-10-30 14:50:00,290.65,290.65,290.03,290.12,2056.0,290.65,290.65,290.03,290.12,2056.0
2020-10-30 14:55:00,290.06,290.54,290.06,290.53,900.0,290.06,290.54,290.06,290.53,900.0
2020-10-30 15:00:00,290.39,290.76,290.16,290.16,800.0,290.39,290.76,290.16,290.16,800.0
2020-10-30 15:05:00,290.0,290.0,289.25,289.46,1466.0,290.0,290.0,289.25,289.46,1466.0
2020-10-30 15:10:00,289.54,290.24,289.54,290.24,907.0,289.54,290.24,289.54,290.24,907.0
2020-10-30 15:15:00,290.26,290.87,290.12,290.71,1451.0,290.26,290.87,290.12,290.71,1451.0
2020-10-30 15:20:00,291.06,291.06,290.2,290.2,1807.0,291.06,291.06,290.2,290.2,1807.0
2020-10-30 15:25:00,290.13,290.18,289.13,289.67,2500.0,290.13,290.18,289.13,289.67,2500.0
2020-10-30 15:30:00,288.55,288.55,287.88,288.45,2805.0,288.55,288.55,287.88,288.45,2805.0
2020-10-30 15:35:00,288.0,288.12,287.49,288.12,2141.0,288.0,288.12,287.49,288.12,2141.0
2020-10-30 15:40:00,288.21,288.81,287.95,288.81,1941.0,288.21,288.81,287.95,288.81,1941.0
2020-10-30 15:45:00,289.31,289.36,288.15,288.37,5155.0,289.31,289.36,288.15,288.37,5155.0
2020-10-30 15:50:00,288.44,289.22,288.43,288.68,4897.0,288.44,289.22,288.43,288.68,4897.0
2020-10-30 15:55:00,289.05,290.13,288.63,290.01,24393.0,289.05,290.13,288.63,290.01,24393.0
2020-11-02 09:30:00,293.45,293.45,290.76,290.87,6079.0,293.45,293.45,290.76,290.87,6079.0
2020-11-02 09:35:00,292.21,294.28,290.96,293.51,6218.0,292.21,294.28,290.96,293.51,6218.0
2020-11-02 09:40:00,294.02,295.35,294.02,295.34,2548.0,294.02,295.35,294.02,295.34,2548.0
2020-11-02 09:45:00,294.32,296.37,294.32,296.37,2030.0,294.32,296.37,294.32,296.37,2030.0
2020-11-02 09:50:00,296.95,297.85,296.95,297.13,1120.0,296.95,297.85,296.95,297.13,1120.0
2020-11-02 09:55:00,297.15,297.85,296.15,296.22,4345.0,297.15,297.85,296.15,296.22,4345.0
2020-11-02 10:00:00,296.42,296.52,296.13,296.13,300.0,296.42,296.52,296.13,296.13,300.0
2020-11-02 10:05:00,296.53,296.67,294.88,294.88,2867.0,296.53,296.67,294.88,294.88,2867.0
2020-11-02 10:10:00,294.25,296.56,294.25,296.18,850.0,294.25,296.56,294.25,296.18,850.0
2020-11-02 10:15:00,296.8,297.5,296.08,296.95,7229.0,296.8,297.5,296.08,296.95,7229.0
2020-11-02 10:20:00,296.92,297.46,296.49,296.7,2435.0,296.92,297.46,296.49,296.7,2435.0
2020-11-02 10:25:00,297.05,297.05,296.05,296.18,3942.0,297.05,297.05,296.05,296.18,3942.0
2020-11-02 10:30:00,295.24,295.24,293.76,293.76,1100.0,295.24,295.24,293.76,293.76,1100.0
2020-11-02 10:35:00,293.38,293.38,292.1,292.93,800.0,293.38,293.38,292.1,292.93,800.0
2020-11-02 10:40:00,293.1,293.1,292.42,292.53,1900.0,293.1,293.1,292.42,292.53,1900.0
2020-11-02 10:45:00,293.17,293.83,292.48,293.83,1200.0,293.17,293.83,292.48,293.83,1200.0
2020-11-02 10:50:00,293.19,293.91,292.73,293.91,1500.0,293.19,293.91,292.73,293.91,1500.0
2020-11-02 10:55:00,293.82,294.05,293.27,293.74,3300.0,293.82,294.05,293.27,293.74,3300.0
2020-11-02 11:00:00,293.71,294.0,292.84,293.37,1773.0,293.71,294.0,292.84,293.37,1773.0
2020-11-02 11:05:00,293.81,294.0,293.45,293.63,2131.0,293.81,294.0,293.45,293.63,2131.0
2020-11-02 11:10:00,293.13,293.39,292.5,292.66,900.0,293.13,293.39,292.5,292.66,900.0
2020-11-02 11:15:00,292.65,292.65,291.17,291.34,2010.0,292.65,292.65,291.17,291.34,2010.0
2020-11-02 11:20:00,291.18,291.19,290.93,290.93,1790.0,291.18,291.19,290.93,290.93,1790.0
2020-11-02 11:25:00,291.04,291.16,290.37,290.66,2601.0,291.04,291.16,290.37,290.66,2601.0
2020-11-02 11:30:00,290.25,290.7,290.01,290.1,1700.0,290.25,290.7,290.01,290.1,1700.0
2020-11-02 11:35:00,290.21,290.21,289.22,289.49,2800.0,290.21,290.21,289.22,289.49,2800.0
2020-11-02 11:40:00,290.15,290.82,290.14,290.82,650.0,290.15,290.82,290.14,290.82,650.0
2020-11-02 11:45:00,291.16,291.86,290.58,291.86,2202.0,291.16,291.86,290.58,291.86,2202.0
2020-11-02 11:50:00,291.1,291.4,290.85,291.39,1000.0,291.1,291.4,290.85,291.39,1000.0
2020-11-02 11:55:00,291.5,291.5,290.36,290.38,800.0,291.5,291.5,290.36,290.38,800.0
2020-11-02 12:00:00,290.39,290.39,290.06,290.37,502.0,290.39,290.39,290.06,290.37,502.0
2020-11-02 12:05:00,290.92,290.92,289.88,290.75,1530.0,290.92,290.92,289.88,290.75,1530.0
2020-11-02 12:10:00,291.05,291.33,290.7,290.7,1714.0,291.05,291.33,290.7,290.7,1714.0
2020-11-02 12:15:00,291.12,291.12,289.9,289.9,1200.0,291.12,291.12,289.9,289.9,1200.0
2020-11-02 12:20:00,289.94,289.95,289.43,289.44,1000.0,289.94,289.95,289.43,289.44,1000.0
2020-11-02 12:25:00,289.68,290.68,289.68,290.49,700.0,289.68,290.68,289.68,290.49,700.0
2020-11-02 12:30:00,290.26,290.54,289.63,289.63,1751.0,290.26,290.54,289.63,289.63,1751.0
2020-11-02 12:35:00,289.75,289.77,289.29,289.33,600.0,289.75,289.77,289.29,289.33,600.0
2020-11-02 12:40:00,288.97,288.99,287.08,287.49,3300.0,288.97,288.99,287.08,287.49,3300.0
2020-11-02 12:45:00,287.27,287.6,286.91,286.91,1609.0,287.27,287.6,286.91,286.91,1609.0
2020-11-02 12:50:00,287.13,288.18,287.12,288.09,1722.0,287.13,288.18,287.12,288.09,1722.0
2020-11-02 12:55:00,288.04,288.13,287.35,288.13,800.0,288.04,288.13,287.35,288.13,800.0
2020-11-02 13:00:00,288.07,288.29,285.77,286.27,10368.0,288.07,288.29,285.77,286.27,10368.0
2020-11-02 13:05:00,286.28,286.78,285.6,285.63,3600.0,286.28,286.78,285.6,285.63,3600.0
2020-11-02 13:10:00,285.71,285.71,285.1,285.36,881.0,285.71,285.71,285.1,285.36,881.0
2020-11-02 13:15:00,285.37,285.84,285.21,285.21,2362.0,285.37,285.84,285.21,285.21,2362.0
2020-11-02 13:20:00,285.3,285.3,284.62,285.3,4900.0,285.3,285.3,284.62,285.3,4900.0
2020-11-02 13:25:00,285.44,286.19,285.44,285.72,900.0,285.44,286.19,285.44,285.72,900.0
2020-11-02 13:30:00,286.28,286.6,286.24,286.56,1400.0,286.28,286.6,286.24,286.56,1400.0
2020-11-02 13:35:00,286.71,286.97,286.38,286.39,3369.0,286.71,286.97,286.38,286.39,3369.0
2020-11-02 13:40:00,286.62,286.63,286.14,286.32,1859.0,286.62,286.63,286.14,286.32,1859.0
2020-11-02 13:45:00,286.28,286.32,285.2,285.2,2400.0,286.28,286.32,285.2,285.2,2400.0
2020-11-02 13:50:00,285.17,285.45,284.59,284.83,1975.0,285.17,285.45,284.59,284.83,1975.0
2020-11-02 13:55:00,284.58,284.82,283.87,284.11,2914.0,284.58,284.82,283.87,284.11,2914.0
2020-11-02 14:00:00,284.16,284.86,284.01,284.48,1180.0,284.16,284.86,284.01,284.48,1180.0
2020-11-02 14:05:00,284.54,285.33,284.0,284.0,3050.0,284.54,285.33,284.0,284.0,3050.0
2020-11-02 14:10:00,284.86,286.05,284.86,285.69,2300.0,284.86,286.05,284.86,285.69,2300.0
2020-11-02 14:15:00,285.7,285.8,285.05,285.8,2399.0,285.7,285.8,285.05,285.8,2399.0
2020-11-02 14:20:00,285.47,287.21,285.47,287.21,1758.0,285.47,287.21,285.47,287.21,1758.0
2020-11-02 14:25:00,286.61,287.86,286.61,287.3,5142.0,286.61,287.86,286.61,287.3,5142.0
2020-11-02 14:30:00,287.29,288.05,287.29,288.05,3200.0,287.29,288.05,287.29,288.05,3200.0
2020-11-02 14:35:00,287.97,288.67,287.75,288.67,1900.0,287.97,288.67,287.75,288.67,1900.0
2020-11-02 14:40:00,288.82,289.18,288.33,288.64,1930.0,288.82,289.18,288.33,288.64,1930.0
2020-11-02 14:45:00,288.85,289.89,288.85,289.05,4216.0,288.85,289.89,288.85,289.05,4216.0
2020-11-02 14:50:00,289.03,289.03,287.96,288.04,1300.0,289.03,289.03,287.96,288.04,1300.0
2020-11-02 14:55:00,288.0,288.35,287.79,287.96,1500.0,288.0,288.35,287.79,287.96,1500.0
2020-11-02 15:00:00,287.92,288.37,287.5,287.8,3501.0,287.92,288.37,287.5,287.8,3501.0
2020-11-02 15:05:00,287.94,288.32,287.59,288.24,1900.0,287.94,288.32,287.59,288.24,1900.0
2020-11-02 15:10:00,288.42,288.75,288.1,288.38,2645.0,288.42,288.75,288.1,288.38,2645.0
2020-11-02 15:15:00,288.48,288.9,288.26,288.81,2408.0,288.48,288.9,288.26,288.81,2408.0
2020-11-02 15:20:00,288.82,289.07,288.29,288.4,1929.0,288.82,289.07,288.29,288.4,1929.0
2020-11-02 15:25:00,288.41,288.98,288.41,288.98,2113.0,288.41,288.98,288.41,288.98,2113.0
2020-11-02 15:30:00,289.08,290.26,288.78,289.4,4407.0,289.08,290.26,288.78,289.4,4407.0
2020-11-02 15:35:00,289.53,290.11,289.02,289.22,4000.0,289.53,290.11,289.02,289.22,4000.0
2020-11-02 15:40:00,289.02,289.95,288.71,289.41,6951.0,289.02,289.95,288.71,289.41,6951.0
2020-11-02 15:45:00,289.43,290.8,289.28,290.55,4902.0,289.43,290.8,289.28,290.55,4902.0
2020-11-02 15:50:00,290.36,291.51,290.33,291.45,5885.0,290.36,291.51,290.33,291.45,5885.0
2020-11-02 15:55:00,290.89,291.62,290.77,290.98,11029.0,290.89,291.62,290.77,290.98,11029.0
2020-11-03 09:30:00,290.88,290.88,288.48,288.76,12688.0,290.88,290.88,288.48,288.76,12688.0
2020-11-03 09:35:00,288.72,292.23,288.72,292.23,2663.0,288.72,292.23,288.72,292.23,2663.0
2020-11-03 09:40:00,291.44,292.29,289.04,291.5,3701.0,291.44,292.29,289.04,291.5,3701.0
2020-11-03 09:45:00,291.5,293.57,291.4,292.46,2395.0,291.5,293.57,291.4,292.46,2395.0
2020-11-03 09:50:00,292.46,292.62,290.87,292.47,5895.0,292.46,292.62,290.87,292.47,5895.0
2020-11-03 09:55:00,292.1,293.19,291.62,293.19,1355.0,292.1,293.19,291.62,293.19,1355.0
2020-11-03 10:00:00,294.15,294.86,294.08,294.86,1552.0,294.15,294.86,294.08,294.86,1552.0
2020-11-03 10:05:00,294.21,294.24,293.56,294.02,1528.0,294.21,294.24,293.56,294.02,1528.0
2020-11-03 10:10:00,294.65,295.66,294.65,295.06,1040.0,294.65,295.66,294.65,295.06,1040.0
2020-11-03 10:15:00,295.11,295.96,295.1,295.77,1800.0,295.11,295.96,295.1,295.77,1800.0
2020-11-03 10:20:00,296.74,296.99,296.5,296.5,600.0,296.74,296.99,296.5,296.5,600.0
2020-11-03 10:25:00,296.51,297.42,295.61,296.56,2805.0,296.51,297.42,295.61,296.56,2805.0
2020-11-03 10:30:00,296.5,297.05,295.54,295.63,1164.0,296.5,297.05,295.54,295.63,1164.0
2020-11-03 10:35:00,295.21,295.61,294.46,294.76,1500.0,295.21,295.61,294.46,294.76,1500.0
2020-11-03 10:40:00,294.06,294.31,292.76,293.7,3042.0,294.06,294.31,292.76,293.7,3042.0
2020-11-03 10:45:00,293.49,294.43,293.49,294.17,2001.0,293.49,294.43,293.49,294.17,2001.0
2020-11-03 10:50:00,294.07,294.07,293.02,293.58,849.0,294.07,294.07,293.02,293.58,849.0
2020-11-03 10:55:00,293.58,294.65,293.58,294.51,700.0,293.58,294.65,293.58,294.51,700.0
2020-11-03 11:00:00,294.88,295.17,294.46,294.82,2100.0,294.88,295.17,294.46,294.82,2100.0
2020-11-03 11:05:00,294.71,295.18,294.42,294.85,1782.0,294.71,295.18,294.42,294.85,1782.0
2020-11-03 11:10:00,294.61,294.86,293.93,294.12,3400.0,294.61,294.86,293.93,294.12,3400.0
2020-11-03 11:15:00,292.91,293.9,292.7,293.9,2719.0,292.91,293.9,292.7,293.9,2719.0
2020-11-03 11:20:00,294.04,294.04,293.22,293.22,500.0,294.04,294.04,293.22,293.22,500.0
2020-11-03 11:25:00,292.89,293.5,292.17,293.5,900.0,292.89,293.5,292.17,293.5,900.0
2020-11-03 11:30:00,293.11,294.29,293.11,294.07,1000.0,293.11,294.29,293.11,294.07,1000.0
2020-11-03 11:35:00,294.76,294.99,294.64,294.99,1000.0,294.76,294.99,294.64,294.99,1000.0
2020-11-03 11:40:00,294.92,295.12,294.38,295.12,1070.0,294.92,295.12,294.38,295.12,1070.0
2020-11-03 11:45:00,295.34,295.97,295.17,295.57,2300.0,295.34,295.97,295.17,295.57,2300.0
2020-11-03 11:50:00,295.29,295.82,294.75,295.36,5140.0,295.29,295.82,294.75,295.36,5140.0
2020-11-03 11:55:00,295.36,296.09,295.26,296.09,5700.0,295.36,296.09,295.26,296.09,5700.0
2020-11-03 12:00:00,296.59,297.34,295.98,296.21,1130.0,296.59,297.34,295.98,296.21,1130.0
2020-11-03 12:05:00,295.85,296.58,295.85,296.58,999.0,295.85,296.58,295.85,296.58,999.0
2020-11-03 12:10:00,296.56,296.67,296.07,296.55,1247.0,296.56,296.67,296.07,296.55,1247.0
2020-11-03 12:15:00,296.94,297.33,296.89,296.89,700.0,296.94,297.33,296.89,296.89,700.0
2020-11-03 12:20:00,297.5,298.12,297.5,297.8,614.0,297.5,298.12,297.5,297.8,614.0
2020-11-03 12:25:00,297.96,298.51,297.54,297.97,6667.0,297.96,298.51,297.54,297.97,6667.0
2020-11-03 12:30:00,297.55,297.8,297.54,297.74,402.0,297.55,297.8,297.54,297.74,402.0
2020-11-03 12:35:00,298.16,298.16,297.0,297.0,800.0,298.16,298.16,297.0,297.0,800.0
2020-11-03 12:40:00,297.3,297.88,297.3,297.88,808.0,297.3,297.88,297.3,297.88,808.0
2020-11-03 12:45:00,297.74,298.32,297.7,298.31,1063.0,297.74,298.32,297.7,298.31,1063.0
2020-11-03 12:50:00,297.95,298.23,297.49,297.49,1100.0,297.95,298.23,297.49,297.49,1100.0
2020-11-03 12:55:00,297.45,298.1,297.45,298.05,900.0,297.45,298.1,297.45,298.05,900.0
2020-11-03 13:00:00,298.47,299.12,298.38,298.85,1400.0,298.47,299.12,298.38,298.85,1400.0
2020-11-03 13:05:00,299.29,299.29,298.16,298.72,2480.0,299.29,299.29,298.16,298.72,2480.0
2020-11-03 13:10:00,298.05,298.62,297.67,298.55,3933.0,298.05,298.62,297.67,298.55,3933.0
2020-11-03 13:15:00,298.3,298.49,297.69,297.69,1648.0,298.3,298.49,297.69,297.69,1648.0
2020-11-03 13:20:00,298.34,298.35,297.49,297.49,2295.0,298.34,298.35,297.49,297.49,2295.0
2020-11-03 13:25:00,297.26,297.29,296.94,297.24,751.0,297.26,297.29,296.94,297.24,751.0
2020-11-03 13:30:00,297.82,298.64,297.75,298.64,1307.0,297.82,298.64,297.75,298.64,1307.0
2020-11-03 13:35:00,297.98,298.0,297.83,298.0,535.0,297.98,298.0,297.83,298.0,535.0
2020-11-03 13:40:00,297.92,298.81,297.79,298.81,1400.0,297.92,298.81,297.79,298.81,1400.0
2020-11-03 13:45:00,298.37,298.38,297.85,297.88,900.0,298.37,298.38,297.85,297.88,900.0
2020-11-03 13:50:00,297.75,297.87,296.78,297.0,1983.0,297.75,297.87,296.78,297.0,1983.0
2020-11-03 13:55:00,296.84,298.22,296.83,297.26,900.0,296.84,298.22,296.83,297.26,900.0
2020-11-03 14:00:00,297.91,298.49,297.91,298.49,300.0,297.91,298.49,297.91,298.49,300.0
2020-11-03 14:05:00,297.64,297.64,296.77,296.77,4133.0,297.64,297.64,296.77,296.77,4133.0
2020-11-03 14:10:00,297.52,298.55,296.8,298.49,5900.0,297.52,298.55,296.8,298.49,5900.0
2020-11-03 14:15:00,298.47,298.6,297.62,298.14,3100.0,298.47,298.6,297.62,298.14,3100.0
2020-11-03 14:20:00,298.66,299.06,298.44,299.06,573.0,298.66,299.06,298.44,299.06,573.0
2020-11-03 14:25:00,299.18,299.18,298.04,298.04,1399.0,299.18,299.18,298.04,298.04,1399.0
2020-11-03 14:30:00,298.34,298.9,298.34,298.61,1200.0,298.34,298.9,298.34,298.61,1200.0
2020-11-03 14:35:00,298.32,298.46,298.13,298.13,1100.0,298.32,298.46,298.13,298.13,1100.0
2020-11-03 14:40:00,297.94,298.12,297.71,298.01,1200.0,297.94,298.12,297.71,298.01,1200.0
2020-11-03 14:45:00,298.06,298.56,298.05,298.56,700.0,298.06,298.56,298.05,298.56,700.0
2020-11-03 14:50:00,298.6,299.16,298.59,299.14,1100.0,298.6,299.16,298.59,299.14,1100.0
2020-11-03 14:55:00,298.97,298.97,298.47,298.47,800.0,298.97,298.97,298.47,298.47,800.0
2020-11-03 15:00:00,298.45,298.45,297.67,298.13,1835.0,298.45,298.45,297.67,298.13,1835.0
2020-11-03 15:05:00,298.08,298.08,297.46,297.46,400.0,298.08,298.08,297.46,297.46,400.0
2020-11-03 15:10:00,297.95,298.05,297.95,298.0,800.0,297.95,298.05,297.95,298.0,800.0
2020-11-03 15:15:00,297.79,298.52,297.79,298.26,719.0,297.79,298.52,297.79,298.26,719.0
2020-11-03 15:20:00,298.64,299.01,298.11,298.12,2367.0,298.64,299.01,298.11,298.12,2367.0
2020-11-03 15:25:00,298.54,299.38,298.44,299.21,2300.0,298.54,299.38,298.44,299.21,2300.0
2020-11-03 15:30:00,298.98,299.16,298.61,299.0,1452.0,298.98,299.16,298.61,299.0,1452.0
2020-11-03 15:35:00,298.78,298.98,298.42,298.61,1800.0,298.78,298.98,298.42,298.61,1800.0
2020-11-03 15:40:00,298.45,299.07,298.34,298.92,3009.0,298.45,299.07,298.34,298.92,3009.0
2020-11-03 15:45:00,299.07,299.69,298.67,299.47,2000.0,299.07,299.69,298.67,299.47,2000.0
2020-11-03 15:50:00,299.1,302.21,299.1,302.18,9769.0,299.1,302.21,299.1,302.18,9769.0
2020-11-03 15:55:00,302.17,302.17,298.92,298.92,26597.0,302.17,302.17,298.92,298.92,26597.0
2020-11-04 09:30:00,313.42,321.58,312.39,321.5,19427.0,313.42,321.58,312.39,321.5,19427.0
2020-11-04 09:35:00,320.34,321.51,317.97,321.4,6743.0,320.34,321.51,317.97,321.4,6743.0
2020-11-04 09:40:00,321.2,321.2,314.75,319.99,6455.0,321.2,321.2,314.75,319.99,6455.0
2020-11-04 09:45:00,317.31,318.78,315.26,315.53,4780.0,317.31,318.78,315.26,315.53,4780.0
2020-11-04 09:50:00,316.65,317.81,315.0,316.84,2236.0,316.65,317.81,315.0,316.84,2236.0
2020-11-04 09:55:00,317.77,320.0,316.68,318.0,3112.0,317.77,320.0,316.68,318.0,3112.0
2020-11-04 10:00:00,318.03,323.0,317.06,323.0,18508.0,318.03,323.0,317.06,323.0,18508.0
2020-11-04 10:05:00,324.35,325.35,323.16,325.3,4821.0,324.35,325.35,323.16,325.3,4821.0
2020-11-04 10:10:00,325.33,327.44,324.03,324.03,6816.0,325.33,327.44,324.03,324.03,6816.0
2020-11-04 10:15:00,324.87,325.0,323.54,324.63,5548.0,324.87,325.0,323.54,324.63,5548.0
2020-11-04 10:20:00,324.63,324.74,323.49,323.58,9845.0,324.63,324.74,323.49,323.58,9845.0
2020-11-04 10:25:00,322.98,324.35,322.98,323.14,2666.0,322.98,324.35,322.98,323.14,2666.0
2020-11-04 10:30:00,323.38,324.13,322.75,323.64,8721.0,323.38,324.13,322.75,323.64,8721.0
2020-11-04 10:35:00,324.0,324.01,322.0,322.0,4781.0,324.0,324.01,322.0,322.0,4781.0
2020-11-04 10:40:00,322.13,323.93,321.63,323.2,3970.0,322.13,323.93,321.63,323.2,3970.0
2020-11-04 10:45:00,323.04,324.47,323.0,324.13,4747.0,323.04,324.47,323.0,324.13,4747.0
2020-11-04 10:50:00,324.12,324.69,323.75,324.41,5727.0,324.12,324.69,323.75,324.41,5727.0
2020-11-04 10:55:00,324.31,325.68,324.25,325.21,4429.0,324.31,325.68,324.25,325.21,4429.0
2020-11-04 11:00:00,324.97,325.36,323.86,324.11,3623.0,324.97,325.36,323.86,324.11,3623.0
2020-11-04 11:05:00,324.07,324.21,323.6,323.6,2008.0,324.07,324.21,323.6,323.6,2008.0
2020-11-04 11:10:00,322.53,323.15,322.16,322.89,2763.0,322.53,323.15,322.16,322.89,2763.0
2020-11-04 11:15:00,323.43,324.98,323.04,324.19,3260.0,323.43,324.98,323.04,324.19,3260.0
2020-11-04 11:20:00,324.61,324.99,324.24,324.75,1550.0,324.61,324.99,324.24,324.75,1550.0
2020-11-04 11:25:00,324.95,326.22,324.95,326.22,1405.0,324.95,326.22,324.95,326.22,1405.0
2020-11-04 11:30:00,326.1,327.3,325.09,325.09,5082.0,326.1,327.3,325.09,325.09,5082.0
2020-11-04 11:35:00,325.54,325.54,324.11,324.11,2008.0,325.54,325.54,324.11,324.11,2008.0
2020-11-04 11:40:00,324.35,324.35,323.2,323.2,631.0,324.35,324.35,323.2,323.2,631.0
2020-11-04 11:45:00,323.69,324.55,323.2,324.4,2041.0,323.69,324.55,323.2,324.4,2041.0
2020-11-04 11:50:00,324.86,325.0,323.78,323.81,2702.0,324.86,325.0,323.78,323.81,2702.0
2020-11-04 11:55:00,324.03,324.75,323.55,324.75,1810.0,324.03,324.75,323.55,324.75,1810.0
2020-11-04 12:00:00,324.49,324.81,323.58,323.58,3200.0,324.49,324.81,323.58,323.58,3200.0
2020-11-04 12:05:00,323.21,323.83,322.64,323.34,2420.0,323.21,323.83,322.64,323.34,2420.0
2020-11-04 12:10:00,323.47,324.63,323.11,324.63,8144.0,323.47,324.63,323.11,324.63,8144.0
2020-11-04 12:15:00,324.38,325.28,324.38,325.15,2950.0,324.38,325.28,324.38,325.15,2950.0
2020-11-04 12:20:00,325.15,326.46,325.02,326.33,2050.0,325.15,326.46,325.02,326.33,2050.0
2020-11-04 12:25:00,325.69,326.92,325.69,326.83,1900.0,325.69,326.92,325.69,326.83,1900.0
2020-11-04 12:30:00,326.83,327.02,325.23,325.32,4905.0,326.83,327.02,325.23,325.32,4905.0
2020-11-04 12:35:00,325.66,325.9,325.17,325.17,1920.0,325.66,325.9,325.17,325.17,1920.0
2020-11-04 12:40:00,325.2,325.49,325.13,325.19,905.0,325.2,325.49,325.13,325.19,905.0
2020-11-04 12:45:00,325.48,325.48,324.82,325.15,1477.0,325.48,325.48,324.82,325.15,1477.0
2020-11-04 12:50:00,324.86,325.03,324.63,324.64,1822.0,324.86,325.03,324.63,324.64,1822.0
2020-11-04 12:55:00,324.9,325.14,324.89,325.13,400.0,324.9,325.14,324.89,325.13,400.0
2020-11-04 13:00:00,324.77,325.06,323.94,323.94,1898.0,324.77,325.06,323.94,323.94,1898.0
2020-11-04 13:05:00,322.63,322.9,322.34,322.56,1140.0,322.63,322.9,322.34,322.56,1140.0
2020-11-04 13:10:00,322.89,323.67,322.82,323.19,800.0,322.89,323.67,322.82,323.19,800.0
2020-11-04 13:15:00,323.08,323.53,323.08,323.11,1794.0,323.08,323.53,323.08,323.11,1794.0
2020-11-04 13:20:00,323.24,323.53,322.93,323.5,900.0,323.24,323.53,322.93,323.5,900.0
2020-11-04 13:25:00,323.62,323.62,322.16,322.28,2457.0,323.62,323.62,322.16,322.28,2457.0
2020-11-04 13:30:00,322.2,322.99,322.18,322.78,2411.0,322.2,322.99,322.18,322.78,2411.0
2020-11-04 13:35:00,323.52,324.97,323.34,324.97,1305.0,323.52,324.97,323.34,324.97,1305.0
2020-11-04 13:40:00,324.55,324.94,322.64,322.64,1413.0,324.55,324.94,322.64,322.64,1413.0
2020-11-04 13:45:00,323.33,323.47,322.42,322.53,970.0,323.33,323.47,322.42,322.53,970.0
2020-11-04 13:50:00,321.42,322.71,321.41,322.71,1722.0,321.42,322.71,321.41,322.71,1722.0
2020-11-04 13:55:00,323.76,323.83,323.28,323.83,300.0,323.76,323.83,323.28,323.83,300.0
2020-11-04 14:00:00,323.71,324.6,323.71,324.53,2609.0,323.71,324.6,323.71,324.53,2609.0
2020-11-04 14:05:00,324.59,325.75,324.59,324.81,2357.0,324.59,325.75,324.59,324.81,2357.0
2020-11-04 14:10:00,324.73,326.23,324.73,325.5,1945.0,324.73,326.23,324.73,325.5,1945.0
2020-11-04 14:15:00,325.09,325.41,324.88,325.36,583.0,325.09,325.41,324.88,325.36,583.0
2020-11-04 14:20:00,325.74,326.55,325.74,326.18,3607.0,325.74,326.55,325.74,326.18,3607.0
2020-11-04 14:25:00,326.2,326.2,325.2,325.2,1200.0,326.2,326.2,325.2,325.2,1200.0
2020-11-04 14:30:00,324.63,324.63,323.83,324.21,1300.0,324.63,324.63,323.83,324.21,1300.0
2020-11-04 14:35:00,324.63,325.41,324.63,325.38,3806.0,324.63,325.41,324.63,325.38,3806.0
2020-11-04 14:40:00,325.61,325.61,324.54,324.54,1700.0,325.61,325.61,324.54,324.54,1700.0
2020-11-04 14:45:00,324.56,326.48,324.56,325.89,2245.0,324.56,326.48,324.56,325.89,2245.0
2020-11-04 14:50:00,326.19,326.25,325.41,325.41,3300.0,326.19,326.25,325.41,325.41,3300.0
2020-11-04 14:55:00,325.41,326.36,325.26,326.35,2667.0,325.41,326.36,325.26,326.35,2667.0
2020-11-04 15:00:00,326.73,326.77,325.38,325.38,2885.0,326.73,326.77,325.38,325.38,2885.0
2020-11-04 15:05:00,325.34,326.33,325.06,326.02,3355.0,325.34,326.33,325.06,326.02,3355.0
2020-11-04 15:10:00,325.76,325.76,324.97,325.02,2100.0,325.76,325.76,324.97,325.02,2100.0
2020-11-04 15:15:00,325.23,325.49,324.89,324.89,2401.0,325.23,325.49,324.89,324.89,2401.0
2020-11-04 15:20:00,324.17,326.0,324.17,325.36,4373.0,324.17,326.0,324.17,325.36,4373.0
2020-11-04 15:25:00,325.59,325.91,324.19,324.4,8116.0,325.59,325.91,324.19,324.4,8116.0
2020-11-04 15:30:00,324.61,324.95,324.4,324.4,12014.0,324.61,324.95,324.4,324.4,12014.0
2020-11-04 15:35:00,324.51,324.91,324.35,324.75,3469.0,324.51,324.91,324.35,324.75,3469.0
2020-11-04 15:40:00,324.77,325.0,324.64,324.64,9402.0,324.77,325.0,324.64,324.64,9402.0
2020-11-04 15:45:00,324.64,325.81,324.36,325.01,8001.0,324.64,325.81,324.36,325.01,8001.0
2020-11-04 15:50:00,324.75,326.59,324.75,326.59,11253.0,324.75,326.59,324.75,326.59,11253.0
2020-11-04 15:55:00,326.15,326.78,325.86,326.16,23765.0,326.15,326.78,325.86,326.16,23765.0
2020-11-05 09:30:00,334.46,334.46,331.27,332.23,11401.0,334.46,334.46,331.27,332.23,11401.0
2020-11-05 09:35:00,332.5,332.75,331.48,332.48,3000.0,332.5,332.75,331.48,332.48,3000.0
2020-11-05 09:40:00,332.48,333.5,331.46,332.04,5564.0,332.48,333.5,331.46,332.04,5564.0
2020-11-05 09:45:00,332.04,332.46,330.44,330.44,5432.0,332.04,332.46,330.44,330.44,5432.0
2020-11-05 09:50:00,331.61,333.14,330.96,331.84,3071.0,331.61,333.14,330.96,331.84,3071.0
2020-11-05 09:55:00,331.62,333.07,331.16,331.58,4599.0,331.62,333.07,331.16,331.58,4599.0
2020-11-05 10:00:00,331.81,334.83,331.78,333.73,6487.0,331.81,334.83,331.78,333.73,6487.0
2020-11-05 10:05:00,333.87,335.79,333.77,335.13,7041.0,333.87,335.79,333.77,335.13,7041.0
2020-11-05 10:10:00,336.22,336.93,332.54,332.93,5262.0,336.22,336.93,332.54,332.93,5262.0
2020-11-05 10:15:00,331.79,333.48,331.79,332.99,2100.0,331.79,333.48,331.79,332.99,2100.0
2020-11-05 10:20:00,333.25,333.74,330.0,330.71,3691.0,333.25,333.74,330.0,330.71,3691.0
2020-11-05 10:25:00,330.05,330.7,329.33,329.9,7355.0,330.05,330.7,329.33,329.9,7355.0
2020-11-05 10:30:00,329.92,330.53,329.28,330.0,2359.0,329.92,330.53,329.28,330.0,2359.0
2020-11-05 10:35:00,330.49,331.46,330.21,331.05,2010.0,330.49,331.46,330.21,331.05,2010.0
2020-11-05 10:40:00,331.34,331.92,330.65,331.43,3685.0,331.34,331.92,330.65,331.43,3685.0
2020-11-05 10:45:00,331.28,331.35,329.74,331.12,3322.0,331.28,331.35,329.74,331.12,3322.0
2020-11-05 10:50:00,331.06,332.73,331.06,332.4,2569.0,331.06,332.73,331.06,332.4,2569.0
2020-11-05 10:55:00,332.02,333.76,332.02,333.15,2851.0,332.02,333.76,332.02,333.15,2851.0
2020-11-05 11:00:00,333.07,334.96,333.07,334.06,6250.0,333.07,334.96,333.07,334.06,6250.0
2020-11-05 11:05:00,333.97,333.97,332.56,332.61,4715.0,333.97,333.97,332.56,332.61,4715.0
2020-11-05 11:10:00,332.59,334.43,332.01,334.43,4100.0,332.59,334.43,332.01,334.43,4100.0
2020-11-05 11:15:00,333.65,334.1,333.54,333.99,2498.0,333.65,334.1,333.54,333.99,2498.0
2020-11-05 11:20:00,333.9,335.29,333.67,335.29,3322.0,333.9,335.29,333.67,335.29,3322.0
2020-11-05 11:25:00,335.13,335.55,334.75,335.06,4812.0,335.13,335.55,334.75,335.06,4812.0
2020-11-05 11:30:00,335.55,335.55,334.1,334.1,2609.0,335.55,335.55,334.1,334.1,2609.0
2020-11-05 11:35:00,334.31,334.31,332.7,332.7,1692.0,334.31,334.31,332.7,332.7,1692.0
2020-11-05 11:40:00,333.06,333.46,332.1,333.24,4485.0,333.06,333.46,332.1,333.24,4485.0
2020-11-05 11:45:00,332.87,333.87,332.34,333.56,2600.0,332.87,333.87,332.34,333.56,2600.0
2020-11-05 11:50:00,333.61,334.28,332.82,332.88,3394.0,333.61,334.28,332.82,332.88,3394.0
2020-11-05 11:55:00,332.94,333.45,332.91,333.29,2440.0,332.94,333.45,332.91,333.29,2440.0
2020-11-05 12:00:00,333.36,334.31,333.17,333.84,6362.0,333.36,334.31,333.17,333.84,6362.0
2020-11-05 12:05:00,333.74,334.31,332.89,334.31,2610.0,333.74,334.31,332.89,334.31,2610.0
2020-11-05 12:10:00,334.61,335.19,334.56,335.0,1400.0,334.61,335.19,334.56,335.0,1400.0
2020-11-05 12:15:00,334.59,335.41,334.49,334.49,4720.0,334.59,335.41,334.49,334.49,4720.0
2020-11-05 12:20:00,334.66,334.76,334.25,334.25,2244.0,334.66,334.76,334.25,334.25,2244.0
2020-11-05 12:25:00,334.66,334.96,334.29,334.63,1900.0,334.66,334.96,334.29,334.63,1900.0
2020-11-05 12:30:00,334.48,334.79,333.85,333.85,4500.0,334.48,334.79,333.85,333.85,4500.0
2020-11-05 12:35:00,333.81,335.13,333.5,335.13,5467.0,333.81,335.13,333.5,335.13,5467.0
2020-11-05 12:40:00,335.38,335.76,334.99,335.43,3250.0,335.38,335.76,334.99,335.43,3250.0
2020-11-05 12:45:00,335.42,335.52,334.31,334.57,2910.0,335.42,335.52,334.31,334.57,2910.0
2020-11-05 12:50:00,334.57,335.75,334.57,335.52,9745.0,334.57,335.75,334.57,335.52,9745.0
2020-11-05 12:55:00,335.52,336.7,335.42,335.9,4613.0,335.52,336.7,335.42,335.9,4613.0
2020-11-05 13:00:00,335.82,336.38,335.79,335.84,1194.0,335.82,336.38,335.79,335.84,1194.0
2020-11-05 13:05:00,335.88,336.06,335.51,335.63,1900.0,335.88,336.06,335.51,335.63,1900.0
2020-11-05 13:10:00,335.88,335.95,335.34,335.55,2087.0,335.88,335.95,335.34,335.55,2087.0
2020-11-05 13:15:00,335.33,335.37,334.22,334.22,4351.0,335.33,335.37,334.22,334.22,4351.0
2020-11-05 13:20:00,333.87,334.28,333.6,334.2,2119.0,333.87,334.28,333.6,334.2,2119.0
2020-11-05 13:25:00,334.14,334.19,333.67,333.73,1458.0,334.14,334.19,333.67,333.73,1458.0
2020-11-05 13:30:00,333.73,333.95,333.47,333.86,2350.0,333.73,333.95,333.47,333.86,2350.0
2020-11-05 13:35:00,333.82,334.95,333.62,334.95,2600.0,333.82,334.95,333.62,334.95,2600.0
2020-11-05 13:40:00,334.85,334.91,334.66,334.78,3450.0,334.85,334.91,334.66,334.78,3450.0
2020-11-05 13:45:00,335.06,335.71,335.06,335.71,2320.0,335.06,335.71,335.06,335.71,2320.0
2020-11-05 13:50:00,335.6,335.93,335.4,335.44,1565.0,335.6,335.93,335.4,335.44,1565.0
2020-11-05 13:55:00,335.57,335.98,335.44,335.98,1300.0,335.57,335.98,335.44,335.98,1300.0
2020-11-05 14:00:00,335.82,336.0,335.52,335.61,2515.0,335.82,336.0,335.52,335.61,2515.0
2020-11-05 14:05:00,335.45,335.63,333.29,333.77,3525.0,335.45,335.63,333.29,333.77,3525.0
2020-11-05 14:10:00,333.59,335.22,333.59,335.04,4062.0,333.59,335.22,333.59,335.04,4062.0
2020-11-05 14:15:00,335.24,335.72,334.87,335.67,2225.0,335.24,335.72,334.87,335.67,2225.0
2020-11-05 14:20:00,335.5,335.59,334.86,335.02,3876.0,335.5,335.59,334.86,335.02,3876.0
2020-11-05 14:25:00,334.97,335.57,334.96,335.5,2318.0,334.97,335.57,334.96,335.5,2318.0
2020-11-05 14:30:00,335.5,335.5,335.2,335.25,3531.0,335.5,335.5,335.2,335.25,3531.0
2020-11-05 14:35:00,335.1,335.39,335.07,335.18,1700.0,335.1,335.39,335.07,335.18,1700.0
2020-11-05 14:40:00,335.15,335.3,334.16,334.4,5582.0,335.15,335.3,334.16,334.4,5582.0
2020-11-05 14:45:00,334.34,335.0,334.33,334.68,3277.0,334.34,335.0,334.33,334.68,3277.0
2020-11-05 14:50:00,334.67,335.4,334.38,335.4,14204.0,334.67,335.4,334.38,335.4,14204.0
2020-11-05 14:55:00,335.4,336.78,335.39,336.32,12970.0,335.4,336.78,335.39,336.32,12970.0
2020-11-05 15:00:00,336.29,336.51,335.88,336.06,5850.0,336.29,336.51,335.88,336.06,5850.0
2020-11-05 15:05:00,336.17,336.41,335.69,335.69,4360.0,336.17,336.41,335.69,335.69,4360.0
2020-11-05 15:10:00,335.68,335.83,335.13,335.69,5966.0,335.68,335.83,335.13,335.69,5966.0
2020-11-05 15:15:00,335.69,336.0,335.59,335.73,2449.0,335.69,336.0,335.59,335.73,2449.0
2020-11-05 15:20:00,335.68,336.41,335.64,336.2,8031.0,335.68,336.41,335.64,336.2,8031.0
2020-11-05 15:25:00,336.29,336.71,336.08,336.71,7521.0,336.29,336.71,336.08,336.71,7521.0
2020-11-05 15:30:00,336.57,337.09,336.38,336.62,9173.0,336.57,337.09,336.38,336.62,9173.0
2020-11-05 15:35:00,336.96,337.0,336.49,336.66,3600.0,336.96,337.0,336.49,336.66,3600.0
2020-11-05 15:40:00,336.66,337.29,336.33,336.34,7822.0,336.66,337.29,336.33,336.34,7822.0
2020-11-05 15:45:00,335.88,336.16,333.33,333.97,10954.0,335.88,336.16,333.33,333.97,10954.0
2020-11-05 15:50:00,333.74,335.58,333.73,335.31,11955.0,333.74,335.58,333.73,335.31,11955.0
2020-11-05 15:55:00,335.31,337.61,335.23,336.41,28756.0,335.31,337.61,335.23,336.41,28756.0
2020-11-06 09:30:00,371.01,385.55,357.58,384.0,55144.0,371.01,385.55,357.58,384.0,55144.0
2020-11-06 09:35:00,383.71,386.0,375.0,378.25,38396.0,383.71,386.0,375.0,378.25,38396.0
2020-11-06 09:40:00,376.53,381.17,375.1,380.23,24458.0,376.53,381.17,375.1,380.23,24458.0
2020-11-06 09:45:00,380.0,384.16,379.87,381.0,18427.0,380.0,384.16,379.87,381.0,18427.0
2020-11-06 09:50:00,381.96,383.99,380.0,382.78,10781.0,381.96,383.99,380.0,382.78,10781.0
2020-11-06 09:55:00,383.02,384.86,381.84,383.09,16245.0,383.02,384.86,381.84,383.09,16245.0
2020-11-06 10:00:00,382.18,385.51,382.18,385.22,18570.0,382.18,385.51,382.18,385.22,18570.0
2020-11-06 10:05:00,385.81,389.59,384.16,385.58,13431.0,385.81,389.59,384.16,385.58,13431.0
2020-11-06 10:10:00,385.0,388.34,384.74,387.27,8637.0,385.0,388.34,384.74,387.27,8637.0
2020-11-06 10:15:00,387.27,389.27,387.0,388.2,7738.0,387.27,389.27,387.0,388.2,7738.0
2020-11-06 10:20:00,388.62,392.55,388.17,390.45,14717.0,388.62,392.55,388.17,390.45,14717.0
2020-11-06 10:25:00,390.35,394.49,389.86,394.49,15891.0,390.35,394.49,389.86,394.49,15891.0
2020-11-06 10:30:00,393.97,395.77,390.08,391.06,18104.0,393.97,395.77,390.08,391.06,18104.0
2020-11-06 10:35:00,392.38,394.38,390.0,390.81,8303.0,392.38,394.38,390.0,390.81,8303.0
2020-11-06 10:40:00,390.55,391.1,389.0,389.73,3928.0,390.55,391.1,389.0,389.73,3928.0
2020-11-06 10:45:00,389.65,391.2,389.0,391.2,5945.0,389.65,391.2,389.0,391.2,5945.0
2020-11-06 10:50:00,391.01,393.0,390.47,392.07,2717.0,391.01,393.0,390.47,392.07,2717.0
2020-11-06 10:55:00,391.79,392.19,388.24,389.24,6349.0,391.79,392.19,388.24,389.24,6349.0
2020-11-06 11:00:00,387.94,390.93,387.73,390.56,5226.0,387.94,390.93,387.73,390.56,5226.0
2020-11-06 11:05:00,390.24,391.7,388.37,391.48,4966.0,390.24,391.7,388.37,391.48,4966.0
2020-11-06 11:10:00,391.48,392.21,387.81,387.81,8058.0,391.48,392.21,387.81,387.81,8058.0
2020-11-06 11:15:00,387.01,391.27,387.01,388.7,2921.0,387.01,391.27,387.01,388.7,2921.0
2020-11-06 11:20:00,389.92,392.13,389.22,392.13,4514.0,389.92,392.13,389.22,392.13,4514.0
2020-11-06 11:25:00,393.92,394.65,392.14,393.6,4199.0,393.92,394.65,392.14,393.6,4199.0
2020-11-06 11:30:00,394.85,395.6,393.6,394.5,5389.0,394.85,395.6,393.6,394.5,5389.0
2020-11-06 11:35:00,394.33,394.97,393.01,393.73,3019.0,394.33,394.97,393.01,393.73,3019.0
2020-11-06 11:40:00,393.34,394.22,392.17,393.15,4694.0,393.34,394.22,392.17,393.15,4694.0
2020-11-06 11:45:00,394.09,395.07,392.75,392.75,3676.0,394.09,395.07,392.75,392.75,3676.0
2020-11-06 11:50:00,392.0,392.01,388.47,388.48,4973.0,392.0,392.01,388.47,388.48,4973.0
2020-11-06 11:55:00,389.33,390.5,389.01,389.36,5788.0,389.33,390.5,389.01,389.36,5788.0
2020-11-06 12:00:00,389.41,391.03,389.4,390.72,8625.0,389.41,391.03,389.4,390.72,8625.0
2020-11-06 12:05:00,390.25,390.27,388.47,388.66,2802.0,390.25,390.27,388.47,388.66,2802.0
2020-11-06 12:10:00,388.17,389.48,388.17,389.48,2300.0,388.17,389.48,388.17,389.48,2300.0
2020-11-06 12:15:00,388.64,388.92,386.21,387.13,4200.0,388.64,388.92,386.21,387.13,4200.0
2020-11-06 12:20:00,386.66,386.71,386.06,386.31,5000.0,386.66,386.71,386.06,386.31,5000.0
2020-11-06 12:25:00,386.31,386.31,384.84,385.95,8510.0,386.31,386.31,384.84,385.95,8510.0
2020-11-06 12:30:00,386.47,388.3,386.47,387.53,3240.0,386.47,388.3,386.47,387.53,3240.0
2020-11-06 12:35:00,386.87,387.01,386.0,386.16,3075.0,386.87,387.01,386.0,386.16,3075.0
2020-11-06 12:40:00,385.92,386.17,385.92,386.17,500.0,385.92,386.17,385.92,386.17,500.0
2020-11-06 12:45:00,386.16,386.16,385.28,385.63,4191.0,386.16,386.16,385.28,385.63,4191.0
2020-11-06 12:50:00,385.48,386.01,385.36,385.61,2744.0,385.48,386.01,385.36,385.61,2744.0
2020-11-06 12:55:00,386.0,388.69,386.0,388.68,3662.0,386.0,388.69,386.0,388.68,3662.0
2020-11-06 13:00:00,388.35,389.16,387.33,388.66,5791.0,388.35,389.16,387.33,388.66,5791.0
2020-11-06 13:05:00,387.83,388.96,387.83,388.94,820.0,387.83,388.96,387.83,388.94,820.0
2020-11-06 13:10:00,388.87,390.0,388.79,388.98,7613.0,388.87,390.0,388.79,388.98,7613.0
2020-11-06 13:15:00,389.0,390.38,389.0,389.82,11056.0,389.0,390.38,389.0,389.82,11056.0
2020-11-06 13:20:00,389.66,390.21,389.4,390.21,2700.0,389.66,390.21,389.4,390.21,2700.0
2020-11-06 13:25:00,390.13,390.61,389.97,390.1,615.0,390.13,390.61,389.97,390.1,615.0
2020-11-06 13:30:00,390.36,390.66,390.02,390.35,2320.0,390.36,390.66,390.02,390.35,2320.0
2020-11-06 13:35:00,390.34,390.97,390.11,390.97,3364.0,390.34,390.97,390.11,390.97,3364.0
2020-11-06 13:40:00,390.93,390.93,389.62,389.96,5122.0,390.93,390.93,389.62,389.96,5122.0
2020-11-06 13:45:00,389.96,390.25,389.25,389.51,4163.0,389.96,390.25,389.25,389.51,4163.0
2020-11-06 13:50:00,389.97,389.97,389.79,389.8,400.0,389.97,389.97,389.79,389.8,400.0
2020-11-06 13:55:00,389.59,390.06,388.59,388.59,2113.0,389.59,390.06,388.59,388.59,2113.0
2020-11-06 14:00:00,388.18,388.18,386.62,386.71,1900.0,388.18,388.18,386.62,386.71,1900.0
2020-11-06 14:05:00,386.04,388.16,385.96,388.16,4489.0,386.04,388.16,385.96,388.16,4489.0
2020-11-06 14:10:00,387.73,388.23,387.73,388.23,1973.0,387.73,388.23,387.73,388.23,1973.0
2020-11-06 14:15:00,387.78,387.99,387.34,387.34,2328.0,387.78,387.99,387.34,387.34,2328.0
2020-11-06 14:20:00,387.15,387.54,386.87,387.25,3223.0,387.15,387.54,386.87,387.25,3223.0
2020-11-06 14:25:00,386.99,387.33,386.42,387.33,3029.0,386.99,387.33,386.42,387.33,3029.0
2020-11-06 14:30:00,386.88,387.8,386.88,387.75,2559.0,386.88,387.8,386.88,387.75,2559.0
2020-11-06 14:35:00,387.35,387.96,387.02,387.3,3728.0,387.35,387.96,387.02,387.3,3728.0
2020-11-06 14:40:00,387.41,387.85,387.36,387.41,700.0,387.41,387.85,387.36,387.41,700.0
2020-11-06 14:45:00,387.78,387.78,386.83,386.97,2920.0,387.78,387.78,386.83,386.97,2920.0
2020-11-06 14:50:00,387.22,387.56,386.26,386.26,7766.0,387.22,387.56,386.26,386.26,7766.0
2020-11-06 14:55:00,386.19,387.07,385.77,387.0,4304.0,386.19,387.07,385.77,387.0,4304.0
2020-11-06 15:00:00,387.05,387.36,386.6,386.67,3907.0,387.05,387.36,386.6,386.67,3907.0
2020-11-06 15:05:00,386.67,387.2,386.31,387.05,2900.0,386.67,387.2,386.31,387.05,2900.0
2020-11-06 15:10:00,386.96,387.23,386.12,386.12,9671.0,386.96,387.23,386.12,386.12,9671.0
2020-11-06 15:15:00,386.01,386.01,384.63,384.7,4900.0,386.01,386.01,384.63,384.7,4900.0
2020-11-06 15:20:00,384.48,384.5,383.42,383.73,5299.0,384.48,384.5,383.42,383.73,5299.0
2020-11-06 15:25:00,383.65,383.65,381.99,382.0,6259.0,383.65,383.65,381.99,382.0,6259.0
2020-11-06 15:30:00,381.99,383.59,381.89,382.3,19806.0,381.99,383.59,381.89,382.3,19806.0
2020-11-06 15:35:00,382.05,382.49,381.81,382.49,10299.0,382.05,382.49,381.81,382.49,10299.0
2020-11-06 15:40:00,382.31,383.17,382.2,382.9,7801.0,382.31,383.17,382.2,382.9,7801.0
2020-11-06 15:45:00,383.25,383.33,382.17,382.59,21334.0,383.25,383.33,382.17,382.59,21334.0
2020-11-06 15:50:00,382.9,382.9,381.93,382.43,27825.0,382.9,382.9,381.93,382.43,27825.0
2020-11-06 15:55:00,382.43,382.86,380.0,380.08,97750.0,382.43,382.86,380.0,380.08,97750.0
2020-11-09 09:30:00,376.57,378.0,357.46,364.98,59592.0,376.57,378.0,357.46,364.98,59592.0
2020-11-09 09:35:00,365.07,369.82,365.04,367.94,11222.0,365.07,369.82,365.04,367.94,11222.0
2020-11-09 09:40:00,369.17,372.24,366.81,367.9,9237.0,369.17,372.24,366.81,367.9,9237.0
2020-11-09 09:45:00,368.55,370.31,365.02,366.91,23645.0,368.55,370.31,365.02,366.91,23645.0
2020-11-09 09:50:00,366.91,368.26,363.68,364.87,7798.0,366.91,368.26,363.68,364.87,7798.0
2020-11-09 09:55:00,364.65,367.61,360.01,360.03,17966.0,364.65,367.61,360.01,360.03,17966.0
2020-11-09 10:00:00,360.16,363.88,356.42,362.15,25777.0,360.16,363.88,356.42,362.15,25777.0
2020-11-09 10:05:00,362.39,364.31,360.5,360.7,8558.0,362.39,364.31,360.5,360.7,8558.0
2020-11-09 10:10:00,362.32,364.54,361.86,364.54,3229.0,362.32,364.54,361.86,364.54,3229.0
2020-11-09 10:15:00,365.45,366.94,364.53,365.66,10147.0,365.45,366.94,364.53,365.66,10147.0
2020-11-09 10:20:00,365.77,365.78,364.0,365.31,9086.0,365.77,365.78,364.0,365.31,9086.0
2020-11-09 10:25:00,365.3,365.72,363.24,364.73,5136.0,365.3,365.72,363.24,364.73,5136.0
2020-11-09 10:30:00,363.42,365.67,363.21,365.28,5033.0,363.42,365.67,363.21,365.28,5033.0
2020-11-09 10:35:00,365.24,367.25,365.0,365.28,3804.0,365.24,367.25,365.0,365.28,3804.0
2020-11-09 10:40:00,365.58,368.29,365.4,368.29,4290.0,365.58,368.29,365.4,368.29,4290.0
2020-11-09 10:45:00,367.78,368.05,365.35,365.35,2548.0,367.78,368.05,365.35,365.35,2548.0
2020-11-09 10:50:00,365.75,366.38,365.06,365.78,3983.0,365.75,366.38,365.06,365.78,3983.0
2020-11-09 10:55:00,365.61,365.78,363.55,364.01,4076.0,365.61,365.78,363.55,364.01,4076.0
2020-11-09 11:00:00,365.21,365.63,362.16,362.75,1500.0,365.21,365.63,362.16,362.75,1500.0
2020-11-09 11:05:00,361.4,361.44,358.65,361.07,5602.0,361.4,361.44,358.65,361.07,5602.0
2020-11-09 11:10:00,360.99,361.53,360.46,361.15,6643.0,360.99,361.53,360.46,361.15,6643.0
2020-11-09 11:15:00,361.23,363.05,360.46,363.05,4369.0,361.23,363.05,360.46,363.05,4369.0
2020-11-09 11:20:00,363.9,364.87,362.14,364.48,4707.0,363.9,364.87,362.14,364.48,4707.0
2020-11-09 11:25:00,364.55,364.93,363.0,363.5,5742.0,364.55,364.93,363.0,363.5,5742.0
2020-11-09 11:30:00,363.11,363.11,360.92,360.92,3803.0,363.11,363.11,360.92,360.92,3803.0
2020-11-09 11:35:00,361.51,364.08,360.82,362.98,4097.0,361.51,364.08,360.82,362.98,4097.0
2020-11-09 11:40:00,363.2,363.2,361.84,362.3,1600.0,363.2,363.2,361.84,362.3,1600.0
2020-11-09 11:45:00,362.6,363.0,360.96,361.06,2500.0,362.6,363.0,360.96,361.06,2500.0
2020-11-09 11:50:00,360.97,361.3,360.46,361.05,4057.0,360.97,361.3,360.46,361.05,4057.0
2020-11-09 11:55:00,361.59,363.18,361.34,363.18,3674.0,361.59,363.18,361.34,363.18,3674.0
2020-11-09 12:00:00,361.62,363.69,361.39,362.17,1677.0,361.62,363.69,361.39,362.17,1677.0
2020-11-09 12:05:00,362.17,362.38,360.95,362.37,1788.0,362.17,362.38,360.95,362.37,1788.0
2020-11-09 12:10:00,361.56,361.56,358.36,359.37,3367.0,361.56,361.56,358.36,359.37,3367.0
2020-11-09 12:15:00,359.0,359.23,357.91,358.82,6175.0,359.0,359.23,357.91,358.82,6175.0
2020-11-09 12:20:00,358.94,359.96,358.81,359.96,1150.0,358.94,359.96,358.81,359.96,1150.0
2020-11-09 12:25:00,360.23,360.47,359.77,360.01,3477.0,360.23,360.47,359.77,360.01,3477.0
2020-11-09 12:30:00,359.95,359.95,358.76,358.99,2174.0,359.95,359.95,358.76,358.99,2174.0
2020-11-09 12:35:00,359.21,359.56,358.61,359.52,1300.0,359.21,359.56,358.61,359.52,1300.0
2020-11-09 12:40:00,359.21,359.28,357.39,358.42,2660.0,359.21,359.28,357.39,358.42,2660.0
2020-11-09 12:45:00,358.73,358.73,357.21,357.33,3114.0,358.73,358.73,357.21,357.33,3114.0
2020-11-09 12:50:00,357.26,358.84,357.26,358.54,1300.0,357.26,358.84,357.26,358.54,1300.0
2020-11-09 12:55:00,358.31,360.15,358.31,360.15,1100.0,358.31,360.15,358.31,360.15,1100.0
2020-11-09 13:00:00,359.93,360.65,358.6,359.17,2180.0,359.93,360.65,358.6,359.17,2180.0
2020-11-09 13:05:00,359.15,360.29,359.15,359.71,2209.0,359.15,360.29,359.15,359.71,2209.0
2020-11-09 13:10:00,360.48,361.13,359.61,359.62,1605.0,360.48,361.13,359.61,359.62,1605.0
2020-11-09 13:15:00,359.75,359.87,357.66,358.11,3803.0,359.75,359.87,357.66,358.11,3803.0
2020-11-09 13:20:00,357.78,359.25,357.78,358.81,2130.0,357.78,359.25,357.78,358.81,2130.0
2020-11-09 13:25:00,358.98,358.98,358.0,358.65,1940.0,358.98,358.98,358.0,358.65,1940.0
2020-11-09 13:30:00,358.24,358.9,357.19,357.88,1000.0,358.24,358.9,357.19,357.88,1000.0
2020-11-09 13:35:00,357.88,359.45,357.88,359.41,2948.0,357.88,359.45,357.88,359.41,2948.0
2020-11-09 13:40:00,358.72,359.32,357.16,357.17,1600.0,358.72,359.32,357.16,357.17,1600.0
2020-11-09 13:45:00,356.96,357.86,356.5,357.35,5055.0,356.96,357.86,356.5,357.35,5055.0
2020-11-09 13:50:00,357.77,358.32,357.46,357.49,1505.0,357.77,358.32,357.46,357.49,1505.0
2020-11-09 13:55:00,356.22,358.16,356.22,358.01,1200.0,356.22,358.16,356.22,358.01,1200.0
2020-11-09 14:00:00,357.39,358.42,357.39,357.64,1660.0,357.39,358.42,357.39,357.64,1660.0
2020-11-09 14:05:00,357.61,358.49,356.88,357.22,3145.0,357.61,358.49,356.88,357.22,3145.0
2020-11-09 14:10:00,356.84,357.1,356.84,356.92,788.0,356.84,357.1,356.84,356.92,788.0
2020-11-09 14:15:00,356.11,356.11,354.1,356.0,3133.0,356.11,356.11,354.1,356.0,3133.0
2020-11-09 14:20:00,356.39,356.39,355.34,355.34,1906.0,356.39,356.39,355.34,355.34,1906.0
2020-11-09 14:25:00,354.58,355.24,353.96,354.88,1925.0,354.58,355.24,353.96,354.88,1925.0
2020-11-09 14:30:00,354.74,354.75,352.73,354.14,3013.0,354.74,354.75,352.73,354.14,3013.0
2020-11-09 14:35:00,354.13,355.01,354.03,354.57,2512.0,354.13,355.01,354.03,354.57,2512.0
2020-11-09 14:40:00,354.56,355.7,354.37,355.11,4806.0,354.56,355.7,354.37,355.11,4806.0
2020-11-09 14:45:00,355.53,355.53,354.98,355.25,1000.0,355.53,355.53,354.98,355.25,1000.0
2020-11-09 14:50:00,355.07,355.28,354.18,354.18,3496.0,355.07,355.28,354.18,354.18,3496.0
2020-11-09 14:55:00,354.22,355.18,353.17,353.17,6400.0,354.22,355.18,353.17,353.17,6400.0
2020-11-09 15:00:00,351.58,353.13,351.58,352.6,9019.0,351.58,353.13,351.58,352.6,9019.0
2020-11-09 15:05:00,352.45,353.05,351.21,351.61,5033.0,352.45,353.05,351.21,351.61,5033.0
2020-11-09 15:10:00,351.61,353.26,351.6,352.29,4847.0,351.61,353.26,351.6,352.29,4847.0
2020-11-09 15:15:00,352.73,352.73,351.17,351.46,8498.0,352.73,352.73,351.17,351.46,8498.0
2020-11-09 15:20:00,351.85,352.11,351.1,351.63,6428.0,351.85,352.11,351.1,351.63,6428.0
2020-11-09 15:25:00,350.98,351.8,348.39,348.4,8683.0,350.98,351.8,348.39,348.4,8683.0
2020-11-09 15:30:00,348.47,349.79,347.82,348.4,16710.0,348.47,349.79,347.82,348.4,16710.0
2020-11-09 15:35:00,348.74,348.92,347.16,348.19,14376.0,348.74,348.92,347.16,348.19,14376.0
2020-11-09 15:40:00,348.04,348.83,346.47,348.52,10400.0,348.04,348.83,346.47,348.52,10400.0
2020-11-09 15:45:00,348.82,349.45,347.13,347.91,22092.0,348.82,349.45,347.13,347.91,22092.0
2020-11-09 15:50:00,347.63,348.18,346.52,347.25,23710.0,347.63,348.18,346.52,347.25,23710.0
2020-11-09 15:55:00,346.97,347.13,345.04,345.59,41908.0,346.97,347.13,345.04,345.59,41908.0
2020-11-10 09:30:00,338.01,341.51,338.0,340.94,28776.0,338.01,341.51,338.0,340.94,28776.0
2020-11-10 09:35:00,341.63,341.63,339.21,340.02,10050.0,341.63,341.63,339.21,340.02,10050.0
2020-11-10 09:40:00,339.21,340.04,338.0,338.0,21301.0,339.21,340.04,338.0,338.0,21301.0
2020-11-10 09:45:00,338.0,338.34,333.63,335.46,19728.0,338.0,338.34,333.63,335.46,19728.0
2020-11-10 09:50:00,334.64,340.02,334.64,338.28,6788.0,334.64,340.02,334.64,338.28,6788.0
2020-11-10 09:55:00,338.11,341.23,338.1,339.97,2035.0,338.11,341.23,338.1,339.97,2035.0
2020-11-10 10:00:00,340.27,340.33,337.58,338.06,1940.0,340.27,340.33,337.58,338.06,1940.0
2020-11-10 10:05:00,337.57,338.81,337.5,338.52,5789.0,337.57,338.81,337.5,338.52,5789.0
2020-11-10 10:10:00,338.07,338.51,336.33,336.33,4400.0,338.07,338.51,336.33,336.33,4400.0
2020-11-10 10:15:00,336.24,336.47,335.0,335.52,10413.0,336.24,336.47,335.0,335.52,10413.0
2020-11-10 10:20:00,335.24,335.78,332.27,332.27,8761.0,335.24,335.78,332.27,332.27,8761.0
2020-11-10 10:25:00,332.85,332.97,330.47,331.38,15904.0,332.85,332.97,330.47,331.38,15904.0
2020-11-10 10:30:00,331.44,332.41,330.39,330.79,7477.0,331.44,332.41,330.39,330.79,7477.0
2020-11-10 10:35:00,331.29,331.3,329.72,331.17,20719.0,331.29,331.3,329.72,331.17,20719.0
2020-11-10 10:40:00,330.75,331.29,329.91,329.91,2400.0,330.75,331.29,329.91,329.91,2400.0
2020-11-10 10:45:00,329.96,332.0,329.96,331.79,7019.0,329.96,332.0,329.96,331.79,7019.0
2020-11-10 10:50:00,331.67,333.77,331.59,333.34,21497.0,331.67,333.77,331.59,333.34,21497.0
2020-11-10 10:55:00,333.94,334.0,333.14,333.48,4109.0,333.94,334.0,333.14,333.48,4109.0
2020-11-10 11:00:00,334.06,336.01,333.86,335.65,5691.0,334.06,336.01,333.86,335.65,5691.0
2020-11-10 11:05:00,335.97,339.14,335.97,337.96,2279.0,335.97,339.14,335.97,337.96,2279.0
2020-11-10 11:10:00,337.44,337.92,337.44,337.59,500.0,337.44,337.92,337.44,337.59,500.0
2020-11-10 11:15:00,337.19,337.19,336.02,336.32,11600.0,337.19,337.19,336.02,336.32,11600.0
2020-11-10 11:20:00,336.32,337.96,336.32,337.42,1961.0,336.32,337.96,336.32,337.42,1961.0
2020-11-10 11:25:00,337.82,338.69,337.7,338.69,1198.0,337.82,338.69,337.7,338.69,1198.0
2020-11-10 11:30:00,338.57,339.25,338.11,338.21,1780.0,338.57,339.25,338.11,338.21,1780.0
2020-11-10 11:35:00,337.89,337.89,336.34,337.0,2732.0,337.89,337.89,336.34,337.0,2732.0
2020-11-10 11:40:00,336.47,339.33,336.47,338.82,6738.0,336.47,339.33,336.47,338.82,6738.0
2020-11-10 11:45:00,338.64,339.53,337.78,338.6,3100.0,338.64,339.53,337.78,338.6,3100.0
2020-11-10 11:50:00,338.55,338.55,336.14,336.57,13456.0,338.55,338.55,336.14,336.57,13456.0
2020-11-10 11:55:00,336.57,336.87,335.9,336.83,7191.0,336.57,336.87,335.9,336.83,7191.0
2020-11-10 12:00:00,336.65,338.06,336.65,337.67,18306.0,336.65,338.06,336.65,337.67,18306.0
2020-11-10 12:05:00,337.76,339.7,337.43,339.45,18133.0,337.76,339.7,337.43,339.45,18133.0
2020-11-10 12:10:00,339.56,340.48,339.19,339.19,13664.0,339.56,340.48,339.19,339.19,13664.0
2020-11-10 12:15:00,339.05,339.05,338.02,338.43,4300.0,339.05,339.05,338.02,338.43,4300.0
2020-11-10 12:20:00,338.9,339.33,338.44,338.8,1853.0,338.9,339.33,338.44,338.8,1853.0
2020-11-10 12:25:00,338.8,338.8,337.2,337.2,6394.0,338.8,338.8,337.2,337.2,6394.0
2020-11-10 12:30:00,338.01,338.16,337.25,337.38,1900.0,338.01,338.16,337.25,337.38,1900.0
2020-11-10 12:35:00,337.19,337.2,336.63,336.9,3206.0,337.19,337.2,336.63,336.9,3206.0
2020-11-10 12:40:00,336.34,337.5,336.34,337.24,2191.0,336.34,337.5,336.34,337.24,2191.0
2020-11-10 12:45:00,337.5,338.85,337.5,338.71,1379.0,337.5,338.85,337.5,338.71,1379.0
2020-11-10 12:50:00,338.68,339.84,338.68,339.82,500.0,338.68,339.84,338.68,339.82,500.0
2020-11-10 12:55:00,339.92,339.96,338.87,338.87,1150.0,339.92,339.96,338.87,338.87,1150.0
2020-11-10 13:00:00,339.52,340.85,339.51,340.84,2100.0,339.52,340.85,339.51,340.84,2100.0
2020-11-10 13:05:00,340.84,340.84,339.42,339.94,2994.0,340.84,340.84,339.42,339.94,2994.0
2020-11-10 13:10:00,339.5,339.84,338.58,338.63,3474.0,339.5,339.84,338.58,338.63,3474.0
2020-11-10 13:15:00,338.44,338.44,337.98,338.37,1000.0,338.44,338.44,337.98,338.37,1000.0
2020-11-10 13:20:00,338.37,338.37,337.75,337.75,4173.0,338.37,338.37,337.75,337.75,4173.0
2020-11-10 13:25:00,337.8,338.11,337.54,337.71,2225.0,337.8,338.11,337.54,337.71,2225.0
2020-11-10 13:30:00,337.8,337.8,335.99,336.38,8636.0,337.8,337.8,335.99,336.38,8636.0
2020-11-10 13:35:00,336.7,337.2,336.12,336.17,2869.0,336.7,337.2,336.12,336.17,2869.0
2020-11-10 13:40:00,335.82,335.82,333.98,334.52,2933.0,335.82,335.82,333.98,334.52,2933.0
2020-11-10 13:45:00,334.12,334.12,333.4,333.92,1965.0,334.12,334.12,333.4,333.92,1965.0
2020-11-10 13:50:00,334.14,336.02,333.43,335.46,4682.0,334.14,336.02,333.43,335.46,4682.0
2020-11-10 13:55:00,335.27,335.27,334.76,335.13,2083.0,335.27,335.27,334.76,335.13,2083.0
2020-11-10 14:00:00,335.48,337.37,335.25,336.17,4050.0,335.48,337.37,335.25,336.17,4050.0
2020-11-10 14:05:00,337.0,337.0,336.0,336.0,1025.0,337.0,337.0,336.0,336.0,1025.0
2020-11-10 14:10:00,335.97,335.97,334.89,335.12,3008.0,335.97,335.97,334.89,335.12,3008.0
2020-11-10 14:15:00,335.05,335.3,334.45,335.19,1508.0,335.05,335.3,334.45,335.19,1508.0
2020-11-10 14:20:00,335.37,336.56,334.87,336.56,6714.0,335.37,336.56,334.87,336.56,6714.0
2020-11-10 14:25:00,336.87,336.87,335.94,336.26,2481.0,336.87,336.87,335.94,336.26,2481.0
2020-11-10 14:30:00,336.26,338.1,336.26,338.1,1722.0,336.26,338.1,336.26,338.1,1722.0
2020-11-10 14:35:00,337.14,338.9,337.09,338.86,4485.0,337.14,338.9,337.09,338.86,4485.0
2020-11-10 14:40:00,338.85,339.07,337.78,337.94,3253.0,338.85,339.07,337.78,337.94,3253.0
2020-11-10 14:45:00,338.31,338.31,336.34,336.87,3318.0,338.31,338.31,336.34,336.87,3318.0
2020-11-10 14:50:00,336.91,341.1,336.91,340.34,7047.0,336.91,341.1,336.91,340.34,7047.0
2020-11-10 14:55:00,340.63,340.68,339.58,339.59,3577.0,340.63,340.68,339.58,339.59,3577.0
2020-11-10 15:00:00,339.59,340.63,339.55,339.88,4377.0,339.59,340.63,339.55,339.88,4377.0
2020-11-10 15:05:00,339.84,339.84,339.22,339.52,3454.0,339.84,339.84,339.22,339.52,3454.0
2020-11-10 15:10:00,339.58,339.77,338.76,338.77,2202.0,339.58,339.77,338.76,338.77,2202.0
2020-11-10 15:15:00,338.2,338.81,338.08,338.53,2818.0,338.2,338.81,338.08,338.53,2818.0
2020-11-10 15:20:00,338.57,339.73,338.57,339.73,5057.0,338.57,339.73,338.57,339.73,5057.0
2020-11-10 15:25:00,339.29,339.91,338.97,339.43,4452.0,339.29,339.91,338.97,339.43,4452.0
2020-11-10 15:30:00,339.41,341.97,339.41,340.62,6272.0,339.41,341.97,339.41,340.62,6272.0
2020-11-10 15:35:00,340.62,340.62,339.05,339.16,3108.0,340.62,340.62,339.05,339.16,3108.0
2020-11-10 15:40:00,339.15,340.64,339.15,340.55,4886.0,339.15,340.64,339.15,340.55,4886.0
2020-11-10 15:45:00,340.56,340.91,338.97,339.67,5208.0,340.56,340.91,338.97,339.67,5208.0
2020-11-10 15:50:00,339.41,340.45,338.85,339.25,8706.0,339.41,340.45,338.85,339.25,8706.0
2020-11-10 15:55:00,339.29,340.99,339.01,340.43,21044.0,339.29,340.99,339.01,340.43,21044.0
2020-11-11 09:30:00,345.0,349.69,344.85,349.39,16790.0,345.0,349.69,344.85,349.39,16790.0
2020-11-11 09:35:00,348.0,351.36,347.26,350.01,14067.0,348.0,351.36,347.26,350.01,14067.0
2020-11-11 09:40:00,352.16,352.16,348.43,350.61,8853.0,352.16,352.16,348.43,350.61,8853.0
2020-11-11 09:45:00,351.15,351.15,346.45,346.45,4087.0,351.15,351.15,346.45,346.45,4087.0
2020-11-11 09:50:00,347.62,349.75,347.61,348.34,5000.0,347.62,349.75,347.61,348.34,5000.0
2020-11-11 09:55:00,348.82,348.82,346.62,347.34,2900.0,348.82,348.82,346.62,347.34,2900.0
2020-11-11 10:00:00,348.07,349.29,347.53,348.6,6613.0,348.07,349.29,347.53,348.6,6613.0
2020-11-11 10:05:00,348.97,349.1,347.82,347.83,5192.0,348.97,349.1,347.82,347.83,5192.0
2020-11-11 10:10:00,347.41,348.0,346.32,347.71,4600.0,347.41,348.0,346.32,347.71,4600.0
2020-11-11 10:15:00,347.73,348.29,347.01,347.01,5206.0,347.73,348.29,347.01,347.01,5206.0
2020-11-11 10:20:00,347.64,347.78,347.09,347.49,3302.0,347.64,347.78,347.09,347.49,3302.0
2020-11-11 10:25:00,347.88,348.53,347.28,348.44,5000.0,347.88,348.53,347.28,348.44,5000.0
2020-11-11 10:30:00,348.7,348.7,346.56,347.59,15123.0,348.7,348.7,346.56,347.59,15123.0
2020-11-11 10:35:00,347.85,348.09,345.8,346.89,2875.0,347.85,348.09,345.8,346.89,2875.0
2020-11-11 10:40:00,347.34,347.76,346.76,347.58,3018.0,347.34,347.76,346.76,347.58,3018.0
2020-11-11 10:45:00,347.66,349.21,347.66,349.17,3255.0,347.66,349.21,347.66,349.17,3255.0
2020-11-11 10:50:00,348.69,349.16,347.01,347.63,4859.0,348.69,349.16,347.01,347.63,4859.0
2020-11-11 10:55:00,347.69,348.99,347.5,348.99,2800.0,347.69,348.99,347.5,348.99,2800.0
2020-11-11 11:00:00,349.29,349.29,347.98,348.45,6518.0,349.29,349.29,347.98,348.45,6518.0
2020-11-11 11:05:00,348.57,350.26,348.57,349.95,2160.0,348.57,350.26,348.57,349.95,2160.0
2020-11-11 11:10:00,350.13,351.16,349.73,351.08,4345.0,350.13,351.16,349.73,351.08,4345.0
2020-11-11 11:15:00,351.13,351.38,350.01,350.82,4368.0,351.13,351.38,350.01,350.82,4368.0
2020-11-11 11:20:00,350.95,351.14,350.01,350.62,2900.0,350.95,351.14,350.01,350.62,2900.0
2020-11-11 11:25:00,351.0,351.53,349.83,349.85,2668.0,351.0,351.53,349.83,349.85,2668.0
2020-11-11 11:30:00,350.0,350.87,349.97,350.13,5900.0,350.0,350.87,349.97,350.13,5900.0
2020-11-11 11:35:00,350.61,351.23,350.36,350.93,3400.0,350.61,351.23,350.36,350.93,3400.0
2020-11-11 11:40:00,351.37,351.84,351.03,351.04,1300.0,351.37,351.84,351.03,351.04,1300.0
2020-11-11 11:45:00,351.48,353.34,351.41,353.06,3528.0,351.48,353.34,351.41,353.06,3528.0
2020-11-11 11:50:00,352.93,353.5,352.66,353.23,2399.0,352.93,353.5,352.66,353.23,2399.0
2020-11-11 11:55:00,353.05,353.15,352.19,352.82,3700.0,353.05,353.15,352.19,352.82,3700.0
2020-11-11 12:00:00,352.56,353.5,352.55,353.15,3765.0,352.56,353.5,352.55,353.15,3765.0
2020-11-11 12:05:00,353.16,353.5,352.2,352.8,6956.0,353.16,353.5,352.2,352.8,6956.0
2020-11-11 12:10:00,352.47,352.76,351.7,351.71,4276.0,352.47,352.76,351.7,351.71,4276.0
2020-11-11 12:15:00,351.55,352.47,351.55,352.24,3493.0,351.55,352.47,351.55,352.24,3493.0
2020-11-11 12:20:00,352.34,353.5,352.1,353.5,2173.0,352.34,353.5,352.1,353.5,2173.0
2020-11-11 12:25:00,353.38,354.17,353.38,353.61,3198.0,353.38,354.17,353.38,353.61,3198.0
2020-11-11 12:30:00,353.91,353.91,353.04,353.19,1821.0,353.91,353.91,353.04,353.19,1821.0
2020-11-11 12:35:00,352.73,353.47,352.56,353.46,5152.0,352.73,353.47,352.56,353.46,5152.0
2020-11-11 12:40:00,353.78,353.94,353.57,353.91,2200.0,353.78,353.94,353.57,353.91,2200.0
2020-11-11 12:45:00,353.59,354.11,353.05,353.05,3000.0,353.59,354.11,353.05,353.05,3000.0
2020-11-11 12:50:00,352.74,352.74,351.4,351.49,4232.0,352.74,352.74,351.4,351.49,4232.0
2020-11-11 12:55:00,351.65,351.74,350.93,351.16,1929.0,351.65,351.74,350.93,351.16,1929.0
2020-11-11 13:00:00,350.84,351.8,350.68,351.67,4322.0,350.84,351.8,350.68,351.67,4322.0
2020-11-11 13:05:00,352.58,353.07,352.39,352.69,2116.0,352.58,353.07,352.39,352.69,2116.0
2020-11-11 13:10:00,352.69,353.3,352.69,353.03,3200.0,352.69,353.3,352.69,353.03,3200.0
2020-11-11 13:15:00,353.13,354.01,351.83,352.42,5606.0,353.13,354.01,351.83,352.42,5606.0
2020-11-11 13:20:00,352.86,352.86,351.81,352.3,2058.0,352.86,352.86,351.81,352.3,2058.0
2020-11-11 13:25:00,352.32,352.32,351.5,351.5,2297.0,352.32,352.32,351.5,351.5,2297.0
2020-11-11 13:30:00,351.16,351.6,351.15,351.28,2891.0,351.16,351.6,351.15,351.28,2891.0
2020-11-11 13:35:00,351.62,352.44,351.53,351.98,6468.0,351.62,352.44,351.53,351.98,6468.0
2020-11-11 13:40:00,352.0,352.59,351.61,352.25,3895.0,352.0,352.59,351.61,352.25,3895.0
2020-11-11 13:45:00,351.9,352.53,350.82,350.84,3330.0,351.9,352.53,350.82,350.84,3330.0
2020-11-11 13:50:00,350.97,351.6,350.86,351.5,3018.0,350.97,351.6,350.86,351.5,3018.0
2020-11-11 13:55:00,351.5,351.5,351.05,351.27,3701.0,351.5,351.5,351.05,351.27,3701.0
2020-11-11 14:00:00,351.3,351.66,350.8,351.32,3689.0,351.3,351.66,350.8,351.32,3689.0
2020-11-11 14:05:00,351.17,352.03,350.99,351.36,10266.0,351.17,352.03,350.99,351.36,10266.0
2020-11-11 14:10:00,351.36,351.75,351.35,351.52,1747.0,351.36,351.75,351.35,351.52,1747.0
2020-11-11 14:15:00,351.44,351.76,351.11,351.44,2453.0,351.44,351.76,351.11,351.44,2453.0
2020-11-11 14:20:00,351.78,352.18,350.82,350.82,10172.0,351.78,352.18,350.82,350.82,10172.0
2020-11-11 14:25:00,351.04,351.08,350.64,350.66,3100.0,351.04,351.08,350.64,350.66,3100.0
2020-11-11 14:30:00,350.41,350.41,349.45,349.65,2856.0,350.41,350.41,349.45,349.65,2856.0
2020-11-11 14:35:00,349.73,349.73,347.35,348.0,18404.0,349.73,349.73,347.35,348.0,18404.0
2020-11-11 14:40:00,348.0,348.94,347.38,348.94,4604.0,348.0,348.94,347.38,348.94,4604.0
2020-11-11 14:45:00,348.51,348.51,347.62,348.14,1019.0,348.51,348.51,347.62,348.14,1019.0
2020-11-11 14:50:00,347.47,347.47,346.36,346.5,1810.0,347.47,347.47,346.36,346.5,1810.0
2020-11-11 14:55:00,346.36,346.81,346.36,346.55,1700.0,346.36,346.81,346.36,346.55,1700.0
2020-11-11 15:00:00,346.97,347.33,346.83,347.06,2227.0,346.97,347.33,346.83,347.06,2227.0
2020-11-11 15:05:00,347.22,347.44,346.97,347.44,2000.0,347.22,347.44,346.97,347.44,2000.0
2020-11-11 15:10:00,347.46,347.8,347.26,347.8,1821.0,347.46,347.8,347.26,347.8,1821.0
2020-11-11 15:15:00,347.64,347.68,347.03,347.35,3300.0,347.64,347.68,347.03,347.35,3300.0
2020-11-11 15:20:00,347.35,347.63,346.22,346.81,5450.0,347.35,347.63,346.22,346.81,5450.0
2020-11-11 15:25:00,346.8,347.33,346.08,346.9,5205.0,346.8,347.33,346.08,346.9,5205.0
2020-11-11 15:30:00,347.26,347.68,346.92,347.22,5286.0,347.26,347.68,346.92,347.22,5286.0
2020-11-11 15:35:00,347.11,347.11,346.03,347.0,4711.0,347.11,347.11,346.03,347.0,4711.0
2020-11-11 15:40:00,347.0,347.16,346.47,346.5,8278.0,347.0,347.16,346.47,346.5,8278.0
2020-11-11 15:45:00,346.75,347.11,346.25,346.8,15395.0,346.75,347.11,346.25,346.8,15395.0
2020-11-11 15:50:00,347.06,348.24,346.07,348.05,13162.0,347.06,348.24,346.07,348.05,13162.0
2020-11-11 15:55:00,348.03,348.03,344.94,345.1,58623.0,348.03,348.03,344.94,345.1,58623.0
2020-11-12 09:30:00,345.0,347.8,345.0,345.11,4222.0,345.0,347.8,345.0,345.11,4222.0
2020-11-12 09:35:00,347.5,350.63,347.18,350.63,2477.0,347.5,350.63,347.18,350.63,2477.0
2020-11-12 09:40:00,350.64,351.66,349.6,350.54,4822.0,350.64,351.66,349.6,350.54,4822.0
2020-11-12 09:45:00,349.98,349.98,347.85,348.07,4276.0,349.98,349.98,347.85,348.07,4276.0
2020-11-12 09:50:00,347.47,348.79,347.47,348.49,2202.0,347.47,348.79,347.47,348.49,2202.0
2020-11-12 09:55:00,348.75,350.4,348.49,350.4,1400.0,348.75,350.4,348.49,350.4,1400.0
2020-11-12 10:00:00,350.72,353.2,350.62,353.07,2867.0,350.72,353.2,350.62,353.07,2867.0
2020-11-12 10:05:00,353.29,353.77,352.49,352.67,2118.0,353.29,353.77,352.49,352.67,2118.0
2020-11-12 10:10:00,353.13,353.72,352.8,352.96,3020.0,353.13,353.72,352.8,352.96,3020.0
2020-11-12 10:15:00,352.5,353.55,351.29,351.29,2471.0,352.5,353.55,351.29,351.29,2471.0
2020-11-12 10:20:00,351.19,351.92,350.84,350.85,916.0,351.19,351.92,350.84,350.85,916.0
2020-11-12 10:25:00,351.27,351.27,349.79,350.18,7216.0,351.27,351.27,349.79,350.18,7216.0
2020-11-12 10:30:00,350.16,351.86,350.15,351.78,1823.0,350.16,351.86,350.15,351.78,1823.0
2020-11-12 10:35:00,352.13,352.32,351.43,351.97,3703.0,352.13,352.32,351.43,351.97,3703.0
2020-11-12 10:40:00,351.82,352.41,351.4,351.64,2916.0,351.82,352.41,351.4,351.64,2916.0
2020-11-12 10:45:00,352.04,352.5,351.75,352.5,2015.0,352.04,352.5,351.75,352.5,2015.0
2020-11-12 10:50:00,352.72,352.72,351.28,351.3,2288.0,352.72,352.72,351.28,351.3,2288.0
2020-11-12 10:55:00,351.16,351.16,350.56,350.56,1400.0,351.16,351.16,350.56,350.56,1400.0
2020-11-12 11:00:00,350.77,351.47,350.33,350.33,1218.0,350.77,351.47,350.33,350.33,1218.0
2020-11-12 11:05:00,350.77,351.15,350.47,351.15,1948.0,350.77,351.15,350.47,351.15,1948.0
2020-11-12 11:10:00,351.15,351.56,350.56,351.56,1508.0,351.15,351.56,350.56,351.56,1508.0
2020-11-12 11:15:00,350.9,351.23,350.67,351.13,1650.0,350.9,351.23,350.67,351.13,1650.0
2020-11-12 11:20:00,351.15,351.15,350.28,350.29,3010.0,351.15,351.15,350.28,350.29,3010.0
2020-11-12 11:25:00,350.13,350.34,349.25,349.75,1600.0,350.13,350.34,349.25,349.75,1600.0
2020-11-12 11:30:00,350.0,350.38,349.72,350.32,2442.0,350.0,350.38,349.72,350.32,2442.0
2020-11-12 11:35:00,350.56,350.93,350.56,350.9,300.0,350.56,350.93,350.56,350.9,300.0
2020-11-12 11:40:00,350.72,350.85,349.84,349.84,2561.0,350.72,350.85,349.84,349.84,2561.0
2020-11-12 11:45:00,350.32,350.97,350.25,350.73,900.0,350.32,350.97,350.25,350.73,900.0
2020-11-12 11:50:00,350.52,351.23,350.32,351.23,2070.0,350.52,351.23,350.32,351.23,2070.0
2020-11-12 11:55:00,351.42,351.67,351.03,351.22,2000.0,351.42,351.67,351.03,351.22,2000.0
2020-11-12 12:00:00,351.65,352.75,351.65,352.75,1800.0,351.65,352.75,351.65,352.75,1800.0
2020-11-12 12:05:00,352.92,353.28,352.42,352.48,2800.0,352.92,353.28,352.42,352.48,2800.0
2020-11-12 12:10:00,352.54,352.8,352.36,352.36,2815.0,352.54,352.8,352.36,352.36,2815.0
2020-11-12 12:15:00,352.2,352.2,351.68,351.71,1216.0,352.2,352.2,351.68,351.71,1216.0
2020-11-12 12:20:00,352.09,352.2,351.67,352.16,2002.0,352.09,352.2,351.67,352.16,2002.0
2020-11-12 12:25:00,351.82,352.12,351.52,351.81,2252.0,351.82,352.12,351.52,351.81,2252.0
2020-11-12 12:30:00,351.43,352.13,351.24,351.8,2739.0,351.43,352.13,351.24,351.8,2739.0
2020-11-12 12:35:00,352.21,352.94,352.16,352.94,1000.0,352.21,352.94,352.16,352.94,1000.0
2020-11-12 12:40:00,352.27,352.36,351.05,351.06,1480.0,352.27,352.36,351.05,351.06,1480.0
2020-11-12 12:45:00,351.11,351.11,349.67,349.68,800.0,351.11,351.11,349.67,349.68,800.0
2020-11-12 12:50:00,349.47,349.47,348.85,348.92,600.0,349.47,349.47,348.85,348.92,600.0
2020-11-12 12:55:00,348.41,349.62,348.4,349.62,900.0,348.41,349.62,348.4,349.62,900.0
2020-11-12 13:00:00,349.98,349.98,349.08,349.8,800.0,349.98,349.98,349.08,349.8,800.0
2020-11-12 13:05:00,349.69,350.15,349.69,350.15,1700.0,349.69,350.15,349.69,350.15,1700.0
2020-11-12 13:10:00,349.95,351.0,349.44,351.0,3299.0,349.95,351.0,349.44,351.0,3299.0
2020-11-12 13:15:00,350.75,350.78,350.25,350.31,1204.0,350.75,350.78,350.25,350.31,1204.0
2020-11-12 13:20:00,350.31,350.34,349.25,349.25,1100.0,350.31,350.34,349.25,349.25,1100.0
2020-11-12 13:25:00,349.65,349.89,348.88,349.54,2735.0,349.65,349.89,348.88,349.54,2735.0
2020-11-12 13:30:00,349.3,350.07,348.83,350.07,1500.0,349.3,350.07,348.83,350.07,1500.0
2020-11-12 13:35:00,350.08,351.24,350.08,351.24,954.0,350.08,351.24,350.08,351.24,954.0
2020-11-12 13:40:00,351.15,351.43,351.15,351.43,524.0,351.15,351.43,351.15,351.43,524.0
2020-11-12 13:45:00,351.9,351.93,351.9,351.93,200.0,351.9,351.93,351.9,351.93,200.0
2020-11-12 13:50:00,351.78,353.46,351.78,353.2,1203.0,351.78,353.46,351.78,353.2,1203.0
2020-11-12 13:55:00,353.75,353.75,353.12,353.54,813.0,353.75,353.75,353.12,353.54,813.0
2020-11-12 14:00:00,352.97,353.9,352.83,353.9,1765.0,352.97,353.9,352.83,353.9,1765.0
2020-11-12 14:05:00,353.4,353.44,352.81,352.81,503.0,353.4,353.44,352.81,352.81,503.0
2020-11-12 14:10:00,353.16,353.17,352.73,352.79,532.0,353.16,353.17,352.73,352.79,532.0
2020-11-12 14:15:00,352.52,352.81,352.42,352.81,400.0,352.52,352.81,352.42,352.81,400.0
2020-11-12 14:20:00,352.88,352.88,352.1,352.57,602.0,352.88,352.88,352.1,352.57,602.0
2020-11-12 14:25:00,352.63,352.75,352.52,352.52,600.0,352.63,352.75,352.52,352.52,600.0
2020-11-12 14:30:00,352.15,352.49,352.14,352.14,700.0,352.15,352.49,352.14,352.14,700.0
2020-11-12 14:35:00,352.11,352.11,351.67,351.68,200.0,352.11,352.11,351.67,351.68,200.0
2020-11-12 14:40:00,351.52,351.53,351.09,351.09,800.0,351.52,351.53,351.09,351.09,800.0
2020-11-12 14:45:00,350.22,350.58,350.22,350.58,600.0,350.22,350.58,350.22,350.58,600.0
2020-11-12 14:50:00,350.54,351.17,350.53,350.66,1684.0,350.54,351.17,350.53,350.66,1684.0
2020-11-12 14:55:00,350.54,350.97,350.54,350.97,200.0,350.54,350.97,350.54,350.97,200.0
2020-11-12 15:00:00,350.68,350.68,350.28,350.34,300.0,350.68,350.68,350.28,350.34,300.0
2020-11-12 15:05:00,349.88,350.31,349.51,350.3,983.0,349.88,350.31,349.51,350.3,983.0
2020-11-12 15:10:00,351.01,351.36,350.87,351.35,1301.0,351.01,351.36,350.87,351.35,1301.0
2020-11-12 15:15:00,351.56,352.22,351.41,352.22,1020.0,351.56,352.22,351.41,352.22,1020.0
2020-11-12 15:20:00,352.06,352.21,351.83,352.1,1268.0,352.06,352.21,351.83,352.1,1268.0
2020-11-12 15:25:00,352.43,352.43,351.75,351.96,1866.0,352.43,352.43,351.75,351.96,1866.0
2020-11-12 15:30:00,351.85,352.05,351.7,351.77,2192.0,351.85,352.05,351.7,351.77,2192.0
2020-11-12 15:35:00,351.43,351.75,350.74,351.32,1710.0,351.43,351.75,350.74,351.32,1710.0
2020-11-12 15:40:00,352.33,352.58,351.11,351.11,2843.0,352.33,352.58,351.11,351.11,2843.0
2020-11-12 15:45:00,351.07,352.33,351.07,352.07,3180.0,351.07,352.33,351.07,352.07,3180.0
2020-11-12 15:50:00,352.47,353.46,352.43,353.46,3739.0,352.47,353.46,352.43,353.46,3739.0
2020-11-12 15:55:00,353.48,354.12,351.89,354.12,20989.0,353.48,354.12,351.89,354.12,20989.0
2020-11-13 09:30:00,354.7,356.72,353.14,353.56,11775.0,354.7,356.72,353.14,353.56,11775.0
2020-11-13 09:35:00,353.62,355.43,352.63,355.0,4829.0,353.62,355.43,352.63,355.0,4829.0
2020-11-13 09:40:00,354.46,354.46,354.03,354.12,1500.0,354.46,354.46,354.03,354.12,1500.0
2020-11-13 09:45:00,352.16,354.61,352.16,354.1,6016.0,352.16,354.61,352.16,354.1,6016.0
2020-11-13 09:50:00,351.92,354.46,351.92,354.46,2400.0,351.92,354.46,351.92,354.46,2400.0
2020-11-13 09:55:00,352.5,355.05,352.5,353.37,5768.0,352.5,355.05,352.5,353.37,5768.0
2020-11-13 10:00:00,353.89,353.89,352.88,352.88,910.0,353.89,353.89,352.88,352.88,910.0
2020-11-13 10:05:00,352.89,352.89,352.03,352.04,530.0,352.89,352.89,352.03,352.04,530.0
2020-11-13 10:10:00,351.19,351.2,348.01,348.01,7832.0,351.19,351.2,348.01,348.01,7832.0
2020-11-13 10:15:00,349.03,349.28,347.57,347.58,1444.0,349.03,349.28,347.57,347.58,1444.0
2020-11-13 10:20:00,347.79,349.72,347.79,349.71,1650.0,347.79,349.72,347.79,349.71,1650.0
2020-11-13 10:25:00,349.03,350.55,349.03,350.22,1000.0,349.03,350.55,349.03,350.22,1000.0
2020-11-13 10:30:00,349.32,349.99,347.97,348.43,2116.0,349.32,349.99,347.97,348.43,2116.0
2020-11-13 10:35:00,347.97,347.97,345.02,345.02,5881.0,347.97,347.97,345.02,345.02,5881.0
2020-11-13 10:40:00,345.48,347.12,345.48,347.11,2000.0,345.48,347.12,345.48,347.11,2000.0
2020-11-13 10:45:00,346.56,346.56,345.94,346.0,500.0,346.56,346.56,345.94,346.0,500.0
2020-11-13 10:50:00,345.98,345.98,344.24,345.0,2603.0,345.98,345.98,344.24,345.0,2603.0
2020-11-13 10:55:00,344.48,344.82,341.81,343.19,4269.0,344.48,344.82,341.81,343.19,4269.0
2020-11-13 11:00:00,343.17,343.17,342.92,342.98,581.0,343.17,343.17,342.92,342.98,581.0
2020-11-13 11:05:00,344.1,345.16,343.91,345.16,905.0,344.1,345.16,343.91,345.16,905.0
2020-11-13 11:10:00,345.37,345.37,344.31,344.54,1876.0,345.37,345.37,344.31,344.54,1876.0
2020-11-13 11:15:00,344.9,346.23,344.82,345.22,977.0,344.9,346.23,344.82,345.22,977.0
2020-11-13 11:20:00,346.21,346.21,346.21,346.21,100.0,346.21,346.21,346.21,346.21,100.0
2020-11-13 11:25:00,346.3,346.34,346.3,346.34,5200.0,346.3,346.34,346.3,346.34,5200.0
2020-11-13 11:30:00,346.34,346.34,344.71,344.71,3305.0,346.34,346.34,344.71,344.71,3305.0
2020-11-13 11:35:00,345.55,345.85,345.54,345.54,1000.0,345.55,345.85,345.54,345.54,1000.0
2020-11-13 11:40:00,346.11,346.72,345.58,345.71,6116.0,346.11,346.72,345.58,345.71,6116.0
2020-11-13 11:45:00,345.81,346.05,345.05,346.0,1300.0,345.81,346.05,345.05,346.0,1300.0
2020-11-13 11:50:00,346.55,346.55,345.63,345.63,1500.0,346.55,346.55,345.63,345.63,1500.0
2020-11-13 11:55:00,345.96,346.96,345.82,345.82,4080.0,345.96,346.96,345.82,345.82,4080.0
2020-11-13 12:00:00,345.97,345.97,345.96,345.97,100.0,345.97,345.97,345.96,345.97,100.0
2020-11-13 12:05:00,346.78,346.78,345.92,345.93,500.0,346.78,346.78,345.92,345.93,500.0
2020-11-13 12:10:00,346.45,346.97,346.45,346.97,1359.0,346.45,346.97,346.45,346.97,1359.0
2020-11-13 12:15:00,346.89,349.27,346.82,348.93,10247.0,346.89,349.27,346.82,348.93,10247.0
2020-11-13 12:20:00,348.93,348.93,347.46,348.15,2600.0,348.93,348.93,347.46,348.15,2600.0
2020-11-13 12:25:00,348.48,349.42,348.48,349.42,2300.0,348.48,349.42,348.48,349.42,2300.0
2020-11-13 12:30:00,349.19,349.69,348.55,348.64,2156.0,349.19,349.69,348.55,348.64,2156.0
2020-11-13 12:35:00,347.94,348.58,347.66,347.78,2644.0,347.94,348.58,347.66,347.78,2644.0
2020-11-13 12:40:00,347.86,348.02,347.81,348.02,1349.0,347.86,348.02,347.81,348.02,1349.0
2020-11-13 12:45:00,348.02,348.61,347.95,348.61,1700.0,348.02,348.61,347.95,348.61,1700.0
2020-11-13 12:50:00,349.19,350.06,349.01,349.59,2908.0,349.19,350.06,349.01,349.59,2908.0
2020-11-13 12:55:00,349.23,350.72,349.22,350.61,2172.0,349.23,350.72,349.22,350.61,2172.0
2020-11-13 13:00:00,350.19,350.27,349.3,349.4,2000.0,350.19,350.27,349.3,349.4,2000.0
2020-11-13 13:05:00,349.08,349.08,348.7,348.71,1831.0,349.08,349.08,348.7,348.71,1831.0
2020-11-13 13:10:00,348.87,349.54,348.82,348.82,2562.0,348.87,349.54,348.82,348.82,2562.0
2020-11-13 13:15:00,348.42,349.12,347.92,349.12,3700.0,348.42,349.12,347.92,349.12,3700.0
2020-11-13 13:20:00,348.32,348.51,348.07,348.48,1200.0,348.32,348.51,348.07,348.48,1200.0
2020-11-13 13:25:00,348.08,349.35,348.08,349.25,1300.0,348.08,349.35,348.08,349.25,1300.0
2020-11-13 13:30:00,349.1,350.32,349.09,350.31,5922.0,349.1,350.32,349.09,350.31,5922.0
2020-11-13 13:35:00,350.18,350.18,348.73,348.73,5379.0,350.18,350.18,348.73,348.73,5379.0
2020-11-13 13:40:00,348.81,348.81,346.85,347.92,3263.0,348.81,348.81,346.85,347.92,3263.0
2020-11-13 13:45:00,347.64,348.61,346.94,348.61,4294.0,347.64,348.61,346.94,348.61,4294.0
2020-11-13 13:50:00,348.11,349.52,347.39,347.99,8601.0,348.11,349.52,347.39,347.99,8601.0
2020-11-13 13:55:00,347.28,349.15,347.1,347.9,5233.0,347.28,349.15,347.1,347.9,5233.0
2020-11-13 14:00:00,348.39,349.12,347.81,348.1,3837.0,348.39,349.12,347.81,348.1,3837.0
2020-11-13 14:05:00,347.69,349.27,347.69,348.07,4595.0,347.69,349.27,347.69,348.07,4595.0
2020-11-13 14:10:00,348.19,348.21,347.42,347.7,1437.0,348.19,348.21,347.42,347.7,1437.0
2020-11-13 14:15:00,347.34,348.83,347.34,347.34,4605.0,347.34,348.83,347.34,347.34,4605.0
2020-11-13 14:20:00,348.17,348.89,347.98,348.7,4500.0,348.17,348.89,347.98,348.7,4500.0
2020-11-13 14:25:00,348.37,348.68,348.07,348.08,1428.0,348.37,348.68,348.07,348.08,1428.0
2020-11-13 14:30:00,347.91,349.57,347.9,348.68,5288.0,347.91,349.57,347.9,348.68,5288.0
2020-11-13 14:35:00,348.67,349.09,348.6,348.68,953.0,348.67,349.09,348.6,348.68,953.0
2020-11-13 14:40:00,349.0,349.0,348.13,348.13,12897.0,349.0,349.0,348.13,348.13,12897.0
2020-11-13 14:45:00,348.0,348.02,347.44,347.87,3326.0,348.0,348.02,347.44,347.87,3326.0
2020-11-13 14:50:00,347.75,347.75,346.36,346.48,2411.0,347.75,347.75,346.36,346.48,2411.0
2020-11-13 14:55:00,346.48,348.26,346.43,348.02,4500.0,346.48,348.26,346.43,348.02,4500.0
2020-11-13 15:00:00,347.98,347.98,347.4,347.5,810.0,347.98,347.98,347.4,347.5,810.0
2020-11-13 15:05:00,347.33,347.85,346.88,347.6,3390.0,347.33,347.85,346.88,347.6,3390.0
2020-11-13 15:10:00,347.6,348.61,347.34,348.47,1966.0,347.6,348.61,347.34,348.47,1966.0
2020-11-13 15:15:00,348.35,349.12,347.69,348.3,4080.0,348.35,349.12,347.69,348.3,4080.0
2020-11-13 15:20:00,348.11,349.46,347.66,349.1,3570.0,348.11,349.46,347.66,349.1,3570.0
2020-11-13 15:25:00,349.1,349.86,349.01,349.69,1100.0,349.1,349.86,349.01,349.69,1100.0
2020-11-13 15:30:00,349.95,350.82,349.79,350.19,8855.0,349.95,350.82,349.79,350.19,8855.0
2020-11-13 15:35:00,349.75,350.14,349.26,350.13,2053.0,349.75,350.14,349.26,350.13,2053.0
2020-11-13 15:40:00,350.14,350.8,349.74,350.8,1980.0,350.14,350.8,349.74,350.8,1980.0
2020-11-13 15:45:00,350.88,351.1,350.4,350.43,13246.0,350.88,351.1,350.4,350.43,13246.0
2020-11-13 15:50:00,350.12,351.31,350.12,350.42,12799.0,350.12,351.31,350.12,350.42,12799.0
2020-11-13 15:55:00,350.05,350.33,349.03,349.22,15574.0,350.05,350.33,349.03,349.22,15574.0
2020-11-16 09:30:00,346.55,349.38,343.98,346.02,8226.0,346.55,349.38,343.98,346.02,8226.0
2020-11-16 09:35:00,345.97,351.89,345.97,349.87,3103.0,345.97,351.89,345.97,349.87,3103.0
2020-11-16 09:40:00,351.25,353.55,351.25,352.34,1640.0,351.25,353.55,351.25,352.34,1640.0
2020-11-16 09:45:00,352.7,352.7,349.73,349.73,1460.0,352.7,352.7,349.73,349.73,1460.0
2020-11-16 09:50:00,349.82,350.52,348.25,349.89,3232.0,349.82,350.52,348.25,349.89,3232.0
2020-11-16 09:55:00,349.87,352.12,349.57,351.75,9779.0,349.87,352.12,349.57,351.75,9779.0
2020-11-16 10:00:00,351.76,352.39,351.52,351.69,1350.0,351.76,352.39,351.52,351.69,1350.0
2020-11-16 10:05:00,351.78,352.37,351.58,351.74,2079.0,351.78,352.37,351.58,351.74,2079.0
2020-11-16 10:10:00,352.23,353.9,351.68,353.9,1700.0,352.23,353.9,351.68,353.9,1700.0
2020-11-16 10:15:00,353.63,354.83,353.29,353.32,2088.0,353.63,354.83,353.29,353.32,2088.0
2020-11-16 10:20:00,352.58,354.87,352.38,354.87,2205.0,352.58,354.87,352.38,354.87,2205.0
2020-11-16 10:25:00,354.44,355.82,354.43,355.48,7393.0,354.44,355.82,354.43,355.48,7393.0
2020-11-16 10:30:00,355.53,356.0,355.23,355.97,1416.0,355.53,356.0,355.23,355.97,1416.0
2020-11-16 10:35:00,355.98,356.38,354.64,355.43,2550.0,355.98,356.38,354.64,355.43,2550.0
2020-11-16 10:40:00,354.9,355.14,354.89,354.94,300.0,354.9,355.14,354.89,354.94,300.0
2020-11-16 10:45:00,356.44,357.22,355.69,355.69,2082.0,356.44,357.22,355.69,355.69,2082.0
2020-11-16 10:50:00,355.68,355.75,353.95,353.95,740.0,355.68,355.75,353.95,353.95,740.0
2020-11-16 10:55:00,354.24,355.56,354.23,355.56,2441.0,354.24,355.56,354.23,355.56,2441.0
2020-11-16 11:00:00,355.43,355.8,354.64,354.76,2627.0,355.43,355.8,354.64,354.76,2627.0
2020-11-16 11:05:00,354.51,355.35,354.51,354.69,2185.0,354.51,355.35,354.51,354.69,2185.0
2020-11-16 11:10:00,355.19,355.19,354.63,354.98,1265.0,355.19,355.19,354.63,354.98,1265.0
2020-11-16 11:15:00,354.44,354.53,354.24,354.24,1000.0,354.44,354.53,354.24,354.24,1000.0
2020-11-16 11:20:00,352.59,354.22,352.58,354.22,1100.0,352.59,354.22,352.58,354.22,1100.0
2020-11-16 11:25:00,354.24,354.24,353.24,353.24,1400.0,354.24,354.24,353.24,353.24,1400.0
2020-11-16 11:30:00,353.24,353.24,353.24,353.24,0.0,353.24,353.24,353.24,353.24,0.0
2020-11-16 11:35:00,353.54,354.03,353.37,353.68,5516.0,353.54,354.03,353.37,353.68,5516.0
2020-11-16 11:40:00,352.92,353.15,352.85,353.15,700.0,352.92,353.15,352.85,353.15,700.0
2020-11-16 11:45:00,353.02,353.02,353.02,353.02,200.0,353.02,353.02,353.02,353.02,200.0
2020-11-16 11:50:00,353.06,353.34,352.71,352.74,4300.0,353.06,353.34,352.71,352.74,4300.0
2020-11-16 11:55:00,353.45,355.0,353.11,353.91,2596.0,353.45,355.0,353.11,353.91,2596.0
2020-11-16 12:00:00,354.7,355.19,354.67,355.19,400.0,354.7,355.19,354.67,355.19,400.0
2020-11-16 12:05:00,355.05,355.05,353.99,353.99,1600.0,355.05,355.05,353.99,353.99,1600.0
2020-11-16 12:10:00,353.85,354.37,353.33,353.67,5135.0,353.85,354.37,353.33,353.67,5135.0
2020-11-16 12:15:00,353.22,353.54,352.93,353.44,900.0,353.22,353.54,352.93,353.44,900.0
2020-11-16 12:20:00,353.45,353.46,352.2,352.32,4600.0,353.45,353.46,352.2,352.32,4600.0
2020-11-16 12:25:00,352.14,352.39,351.3,351.3,2645.0,352.14,352.39,351.3,351.3,2645.0
2020-11-16 12:30:00,351.55,351.55,350.74,350.92,500.0,351.55,351.55,350.74,350.92,500.0
2020-11-16 12:35:00,350.89,351.07,350.88,351.06,592.0,350.89,351.07,350.88,351.06,592.0
2020-11-16 12:40:00,351.21,352.91,350.75,352.9,1823.0,351.21,352.91,350.75,352.9,1823.0
2020-11-16 12:45:00,353.05,353.3,352.1,352.68,8321.0,353.05,353.3,352.1,352.68,8321.0
2020-11-16 12:50:00,352.3,352.3,351.35,351.36,1410.0,352.3,352.3,351.35,351.36,1410.0
2020-11-16 12:55:00,349.59,350.32,349.59,350.0,426.0,349.59,350.32,349.59,350.0,426.0
2020-11-16 13:00:00,349.98,350.02,349.51,349.56,600.0,349.98,350.02,349.51,349.56,600.0
2020-11-16 13:05:00,350.02,351.36,349.48,351.26,8556.0,350.02,351.36,349.48,351.26,8556.0
2020-11-16 13:10:00,350.67,352.22,350.5,350.65,3900.0,350.67,352.22,350.5,350.65,3900.0
2020-11-16 13:15:00,351.23,351.81,350.77,351.7,564.0,351.23,351.81,350.77,351.7,564.0
2020-11-16 13:20:00,352.83,352.83,351.01,351.41,2100.0,352.83,352.83,351.01,351.41,2100.0
2020-11-16 13:25:00,351.61,351.61,349.14,349.15,2877.0,351.61,351.61,349.14,349.15,2877.0
2020-11-16 13:30:00,349.34,350.01,349.34,349.62,1198.0,349.34,350.01,349.34,349.62,1198.0
2020-11-16 13:35:00,350.4,350.82,350.4,350.53,600.0,350.4,350.82,350.4,350.53,600.0
2020-11-16 13:40:00,350.49,350.49,348.7,349.01,5725.0,350.49,350.49,348.7,349.01,5725.0
2020-11-16 13:45:00,349.61,350.34,349.54,350.19,2099.0,349.61,350.34,349.54,350.19,2099.0
2020-11-16 13:50:00,350.44,351.71,350.43,351.55,750.0,350.44,351.71,350.43,351.55,750.0
2020-11-16 13:55:00,351.37,351.37,350.04,350.04,3913.0,351.37,351.37,350.04,350.04,3913.0
2020-11-16 14:00:00,350.66,350.66,347.9,347.9,2588.0,350.66,350.66,347.9,347.9,2588.0
2020-11-16 14:05:00,347.72,348.21,347.23,347.69,1785.0,347.72,348.21,347.23,347.69,1785.0
2020-11-16 14:10:00,348.02,348.95,348.02,348.94,1110.0,348.02,348.95,348.02,348.94,1110.0
2020-11-16 14:15:00,348.72,348.78,348.29,348.3,600.0,348.72,348.78,348.29,348.3,600.0
2020-11-16 14:20:00,348.2,348.45,347.83,347.88,1591.0,348.2,348.45,347.83,347.88,1591.0
2020-11-16 14:25:00,348.44,348.45,347.49,347.49,1200.0,348.44,348.45,347.49,347.49,1200.0
2020-11-16 14:30:00,347.63,348.31,347.29,347.58,4300.0,347.63,348.31,347.29,347.58,4300.0
2020-11-16 14:35:00,347.68,348.08,347.66,348.08,1000.0,347.68,348.08,347.66,348.08,1000.0
2020-11-16 14:40:00,347.42,347.49,346.06,346.34,2400.0,347.42,347.49,346.06,346.34,2400.0
2020-11-16 14:45:00,346.74,347.15,346.25,346.25,2646.0,346.74,347.15,346.25,346.25,2646.0
2020-11-16 14:50:00,346.45,347.32,346.0,347.31,1200.0,346.45,347.32,346.0,347.31,1200.0
2020-11-16 14:55:00,347.31,347.76,347.3,347.73,1300.0,347.31,347.76,347.3,347.73,1300.0
2020-11-16 15:00:00,347.53,347.7,346.56,346.84,1029.0,347.53,347.7,346.56,346.84,1029.0
2020-11-16 15:05:00,346.6,347.49,346.6,346.88,1864.0,346.6,347.49,346.6,346.88,1864.0
2020-11-16 15:10:00,346.94,347.19,346.88,346.9,1800.0,346.94,347.19,346.88,346.9,1800.0
2020-11-16 15:15:00,347.35,347.66,347.25,347.36,503.0,347.35,347.66,347.25,347.36,503.0
2020-11-16 15:20:00,347.99,347.99,347.77,347.82,982.0,347.99,347.99,347.77,347.82,982.0
2020-11-16 15:25:00,347.8,347.8,347.08,347.08,800.0,347.8,347.8,347.08,347.08,800.0
2020-11-16 15:30:00,347.82,348.13,347.71,348.08,700.0,347.82,348.13,347.71,348.08,700.0
2020-11-16 15:35:00,348.37,348.37,347.43,347.44,1125.0,348.37,348.37,347.43,347.44,1125.0
2020-11-16 15:40:00,347.51,347.51,346.39,347.0,4245.0,347.51,347.51,346.39,347.0,4245.0
2020-11-16 15:45:00,347.26,347.57,346.9,347.57,1400.0,347.26,347.57,346.9,347.57,1400.0
2020-11-16 15:50:00,347.22,348.25,346.65,348.24,10385.0,347.22,348.25,346.65,348.24,10385.0
2020-11-16 15:55:00,347.99,348.48,347.28,348.24,22263.0,347.99,348.48,347.28,348.24,22263.0
2020-11-17 09:30:00,342.39,349.75,342.39,349.75,17095.0,342.39,349.75,342.39,349.75,17095.0
2020-11-17 09:35:00,352.05,352.51,348.37,348.63,2955.0,352.05,352.51,348.37,348.63,2955.0
2020-11-17 09:40:00,347.0,347.8,346.0,347.0,6539.0,347.0,347.8,346.0,347.0,6539.0
2020-11-17 09:45:00,347.02,347.02,347.01,347.02,100.0,347.02,347.02,347.01,347.02,100.0
2020-11-17 09:50:00,346.3,347.19,346.3,347.02,500.0,346.3,347.19,346.3,347.02,500.0
2020-11-17 09:55:00,348.34,348.34,345.6,345.63,1800.0,348.34,348.34,345.6,345.63,1800.0
2020-11-17 10:00:00,345.74,347.01,345.5,345.94,2100.0,345.74,347.01,345.5,345.94,2100.0
2020-11-17 10:05:00,346.4,346.4,345.09,345.74,2300.0,346.4,346.4,345.09,345.74,2300.0
2020-11-17 10:10:00,345.81,346.17,345.53,346.06,609.0,345.81,346.17,345.53,346.06,609.0
2020-11-17 10:15:00,345.62,347.13,345.62,347.13,3650.0,345.62,347.13,345.62,347.13,3650.0
2020-11-17 10:20:00,347.13,348.99,347.12,348.74,1660.0,347.13,348.99,347.12,348.74,1660.0
2020-11-17 10:25:00,349.74,351.0,348.33,350.72,1984.0,349.74,351.0,348.33,350.72,1984.0
2020-11-17 10:30:00,350.91,351.03,349.5,350.33,780.0,350.91,351.03,349.5,350.33,780.0
2020-11-17 10:35:00,350.65,350.9,350.65,350.9,225.0,350.65,350.9,350.65,350.9,225.0
2020-11-17 10:40:00,351.61,352.22,351.61,352.22,306.0,351.61,352.22,351.61,352.22,306.0
2020-11-17 10:45:00,352.29,352.62,352.04,352.62,500.0,352.29,352.62,352.04,352.62,500.0
2020-11-17 10:50:00,352.99,353.36,352.8,352.81,900.0,352.99,353.36,352.8,352.81,900.0
2020-11-17 10:55:00,352.5,352.58,352.5,352.58,200.0,352.5,352.58,352.5,352.58,200.0
2020-11-17 11:00:00,352.59,352.59,351.88,351.96,649.0,352.59,352.59,351.88,351.96,649.0
2020-11-17 11:05:00,352.18,352.37,352.17,352.17,500.0,352.18,352.37,352.17,352.17,500.0
2020-11-17 11:10:00,351.95,351.95,350.61,351.18,1145.0,351.95,351.95,350.61,351.18,1145.0
2020-11-17 11:15:00,350.9,350.9,350.9,350.9,100.0,350.9,350.9,350.9,350.9,100.0
2020-11-17 11:20:00,350.96,351.13,349.02,349.02,1490.0,350.96,351.13,349.02,349.02,1490.0
2020-11-17 11:25:00,348.3,349.13,348.3,349.13,1493.0,348.3,349.13,348.3,349.13,1493.0
2020-11-17 11:30:00,349.06,349.07,348.73,348.73,200.0,349.06,349.07,348.73,348.73,200.0
2020-11-17 11:35:00,348.42,349.27,348.42,349.27,200.0,348.42,349.27,348.42,349.27,200.0
2020-11-17 11:40:00,349.49,350.22,349.25,349.99,1704.0,349.49,350.22,349.25,349.99,1704.0
2020-11-17 11:45:00,350.77,351.05,350.69,350.69,500.0,350.77,351.05,350.69,350.69,500.0
2020-11-17 11:50:00,350.22,350.23,350.07,350.07,353.0,350.22,350.23,350.07,350.07,353.0
2020-11-17 11:55:00,351.18,351.43,351.14,351.15,459.0,351.18,351.43,351.14,351.15,459.0
2020-11-17 12:00:00,351.53,351.75,351.44,351.49,500.0,351.53,351.75,351.44,351.49,500.0
2020-11-17 12:05:00,351.3,351.76,351.26,351.26,1500.0,351.3,351.76,351.26,351.26,1500.0
2020-11-17 12:10:00,351.53,351.76,351.52,351.76,701.0,351.53,351.76,351.52,351.76,701.0
2020-11-17 12:15:00,351.99,352.32,351.99,352.21,569.0,351.99,352.32,351.99,352.21,569.0
2020-11-17 12:20:00,351.99,352.36,351.98,352.17,700.0,351.99,352.36,351.98,352.17,700.0
2020-11-17 12:25:00,351.8,352.4,351.76,352.4,700.0,351.8,352.4,351.76,352.4,700.0
2020-11-17 12:30:00,352.42,352.42,352.4,352.4,1220.0,352.42,352.42,352.4,352.4,1220.0
2020-11-17 12:35:00,352.4,353.0,352.23,352.52,1505.0,352.4,353.0,352.23,352.52,1505.0
2020-11-17 12:40:00,352.41,352.41,352.41,352.41,660.0,352.41,352.41,352.41,352.41,660.0
2020-11-17 12:45:00,352.4,352.4,352.01,352.01,254.0,352.4,352.4,352.01,352.01,254.0
2020-11-17 12:50:00,352.19,352.49,352.19,352.49,200.0,352.19,352.49,352.19,352.49,200.0
2020-11-17 12:55:00,353.0,353.84,352.58,353.56,2086.0,353.0,353.84,352.58,353.56,2086.0
2020-11-17 13:00:00,354.0,354.43,353.66,354.11,920.0,354.0,354.43,353.66,354.11,920.0
2020-11-17 13:05:00,354.09,354.09,354.08,354.09,100.0,354.09,354.09,354.08,354.09,100.0
2020-11-17 13:10:00,354.41,355.23,354.13,355.1,3282.0,354.41,355.23,354.13,355.1,3282.0
2020-11-17 13:15:00,355.08,355.36,355.08,355.36,300.0,355.08,355.36,355.08,355.36,300.0
2020-11-17 13:20:00,355.37,355.52,354.99,355.1,1200.0,355.37,355.52,354.99,355.1,1200.0
2020-11-17 13:25:00,355.54,355.55,354.48,354.81,5201.0,355.54,355.55,354.48,354.81,5201.0
2020-11-17 13:30:00,354.0,354.0,353.35,353.41,600.0,354.0,354.0,353.35,353.41,600.0
2020-11-17 13:35:00,353.11,353.61,353.11,353.61,1100.0,353.11,353.61,353.11,353.61,1100.0
2020-11-17 13:40:00,352.48,353.27,352.36,353.27,550.0,352.48,353.27,352.36,353.27,550.0
2020-11-17 13:45:00,353.21,353.22,353.21,353.21,400.0,353.21,353.22,353.21,353.21,400.0
2020-11-17 13:50:00,352.79,353.58,352.38,353.58,1524.0,352.79,353.58,352.38,353.58,1524.0
2020-11-17 13:55:00,353.17,353.45,353.17,353.45,2078.0,353.17,353.45,353.17,353.45,2078.0
2020-11-17 14:00:00,353.91,354.48,353.91,354.38,1892.0,353.91,354.48,353.91,354.38,1892.0
2020-11-17 14:05:00,354.88,355.19,354.88,355.18,617.0,354.88,355.19,354.88,355.18,617.0
2020-11-17 14:10:00,355.31,355.74,354.99,355.74,7458.0,355.31,355.74,354.99,355.74,7458.0
2020-11-17 14:15:00,355.95,356.02,354.96,356.02,2100.0,355.95,356.02,354.96,356.02,2100.0
2020-11-17 14:20:00,355.73,356.28,355.73,356.28,608.0,355.73,356.28,355.73,356.28,608.0
2020-11-17 14:25:00,355.64,356.18,355.5,355.79,1424.0,355.64,356.18,355.5,355.79,1424.0
2020-11-17 14:30:00,354.71,354.71,354.7,354.71,100.0,354.71,354.71,354.7,354.71,100.0
2020-11-17 14:35:00,355.11,355.38,355.11,355.36,600.0,355.11,355.38,355.11,355.36,600.0
2020-11-17 14:40:00,354.97,355.55,354.91,355.55,700.0,354.97,355.55,354.91,355.55,700.0
2020-11-17 14:45:00,355.25,355.34,355.24,355.34,322.0,355.25,355.34,355.24,355.34,322.0
2020-11-17 14:50:00,355.33,355.8,355.32,355.51,797.0,355.33,355.8,355.32,355.51,797.0
2020-11-17 14:55:00,355.83,356.24,355.83,356.24,738.0,355.83,356.24,355.83,356.24,738.0
2020-11-17 15:00:00,356.25,356.25,355.11,355.21,1256.0,356.25,356.25,355.11,355.21,1256.0
2020-11-17 15:05:00,355.32,355.67,354.94,354.94,800.0,355.32,355.67,354.94,354.94,800.0
2020-11-17 15:10:00,354.66,354.66,354.0,354.61,1052.0,354.66,354.66,354.0,354.61,1052.0
2020-11-17 15:15:00,354.89,355.33,354.8,354.86,849.0,354.89,355.33,354.8,354.86,849.0
2020-11-17 15:20:00,355.12,355.12,354.01,354.01,1044.0,355.12,355.12,354.01,354.01,1044.0
2020-11-17 15:25:00,353.6,355.07,353.6,354.34,2341.0,353.6,355.07,353.6,354.34,2341.0
2020-11-17 15:30:00,353.9,354.13,353.69,353.74,1446.0,353.9,354.13,353.69,353.74,1446.0
2020-11-17 15:35:00,354.3,355.45,354.04,355.45,897.0,354.3,355.45,354.04,355.45,897.0
2020-11-17 15:40:00,355.51,355.51,354.57,354.57,1048.0,355.51,355.51,354.57,354.57,1048.0
2020-11-17 15:45:00,354.93,355.56,354.93,355.51,1107.0,354.93,355.56,354.93,355.51,1107.0
2020-11-17 15:50:00,355.15,356.11,354.05,355.37,6774.0,355.15,356.11,354.05,355.37,6774.0
2020-11-17 15:55:00,355.25,355.96,355.25,355.91,6561.0,355.25,355.96,355.25,355.91,6561.0
2020-11-18 09:30:00,357.21,360.83,356.04,360.37,5212.0,357.21,360.83,356.04,360.37,5212.0
2020-11-18 09:35:00,360.37,361.45,359.13,359.91,2451.0,360.37,361.45,359.13,359.91,2451.0
2020-11-18 09:40:00,360.0,360.3,359.24,359.24,700.0,360.0,360.3,359.24,359.24,700.0
2020-11-18 09:45:00,357.49,359.32,357.49,357.66,2207.0,357.49,359.32,357.49,357.66,2207.0
2020-11-18 09:50:00,357.49,357.99,355.05,355.88,1950.0,357.49,357.99,355.05,355.88,1950.0
2020-11-18 09:55:00,356.43,356.99,354.7,356.99,24261.0,356.43,356.99,354.7,356.99,24261.0
2020-11-18 10:00:00,357.7,358.15,356.6,358.11,1909.0,357.7,358.15,356.6,358.11,1909.0
2020-11-18 10:05:00,358.12,358.17,355.73,356.12,2778.0,358.12,358.17,355.73,356.12,2778.0
2020-11-18 10:10:00,356.13,358.77,356.12,358.77,2284.0,356.13,358.77,356.12,358.77,2284.0
2020-11-18 10:15:00,359.31,359.38,358.8,358.8,1600.0,359.31,359.38,358.8,358.8,1600.0
2020-11-18 10:20:00,359.3,359.72,358.77,359.45,10054.0,359.3,359.72,358.77,359.45,10054.0
2020-11-18 10:25:00,359.32,359.45,357.34,357.81,3797.0,359.32,359.45,357.34,357.81,3797.0
2020-11-18 10:30:00,357.47,357.84,357.31,357.82,2000.0,357.47,357.84,357.31,357.82,2000.0
2020-11-18 10:35:00,358.31,358.66,357.75,357.75,1376.0,358.31,358.66,357.75,357.75,1376.0
2020-11-18 10:40:00,357.65,358.42,357.64,358.42,400.0,357.65,358.42,357.64,358.42,400.0
2020-11-18 10:45:00,358.93,359.63,358.93,359.49,400.0,358.93,359.63,358.93,359.49,400.0
2020-11-18 10:50:00,360.0,360.56,360.0,360.36,2060.0,360.0,360.56,360.0,360.36,2060.0
2020-11-18 10:55:00,360.2,361.43,360.2,360.98,2822.0,360.2,361.43,360.2,360.98,2822.0
2020-11-18 11:00:00,360.96,361.36,360.63,360.8,6373.0,360.96,361.36,360.63,360.8,6373.0
2020-11-18 11:05:00,360.58,361.55,360.58,361.27,5378.0,360.58,361.55,360.58,361.27,5378.0
2020-11-18 11:10:00,361.38,361.97,361.31,361.97,900.0,361.38,361.97,361.31,361.97,900.0
2020-11-18 11:15:00,362.31,362.32,361.53,361.92,2101.0,362.31,362.32,361.53,361.92,2101.0
2020-11-18 11:20:00,361.88,362.3,361.31,361.31,1510.0,361.88,362.3,361.31,361.31,1510.0
2020-11-18 11:25:00,361.84,362.28,361.65,362.1,1467.0,361.84,362.28,361.65,362.1,1467.0
2020-11-18 11:30:00,362.1,362.22,362.0,362.0,1617.0,362.1,362.22,362.0,362.0,1617.0
2020-11-18 11:35:00,362.43,362.8,362.01,362.43,1400.0,362.43,362.8,362.01,362.43,1400.0
2020-11-18 11:40:00,362.42,362.45,362.08,362.45,700.0,362.42,362.45,362.08,362.45,700.0
2020-11-18 11:45:00,362.43,362.75,361.9,362.13,1200.0,362.43,362.75,361.9,362.13,1200.0
2020-11-18 11:50:00,362.41,362.96,362.41,362.6,609.0,362.41,362.96,362.41,362.6,609.0
2020-11-18 11:55:00,362.46,362.46,361.74,361.97,1579.0,362.46,362.46,361.74,361.97,1579.0
2020-11-18 12:00:00,362.19,362.39,362.19,362.39,296.0,362.19,362.39,362.19,362.39,296.0
2020-11-18 12:05:00,362.39,362.39,362.39,362.39,0.0,362.39,362.39,362.39,362.39,0.0
2020-11-18 12:10:00,363.1,363.24,362.95,362.95,300.0,363.1,363.24,362.95,362.95,300.0
2020-11-18 12:15:00,363.24,364.49,363.19,364.14,2003.0,363.24,364.49,363.19,364.14,2003.0
2020-11-18 12:20:00,364.0,364.47,363.99,364.15,900.0,364.0,364.47,363.99,364.15,900.0
2020-11-18 12:25:00,363.93,363.93,363.22,363.24,900.0,363.93,363.93,363.22,363.24,900.0
2020-11-18 12:30:00,363.41,363.52,363.21,363.21,1602.0,363.41,363.52,363.21,363.21,1602.0
2020-11-18 12:35:00,362.8,364.55,362.8,364.55,2221.0,362.8,364.55,362.8,364.55,2221.0
2020-11-18 12:40:00,364.79,364.93,364.23,364.52,1902.0,364.79,364.93,364.23,364.52,1902.0
2020-11-18 12:45:00,364.66,365.18,364.66,364.96,2065.0,364.66,365.18,364.66,364.96,2065.0
2020-11-18 12:50:00,365.09,365.44,364.68,365.37,1900.0,365.09,365.44,364.68,365.37,1900.0
2020-11-18 12:55:00,365.04,365.45,364.87,365.45,1351.0,365.04,365.45,364.87,365.45,1351.0
2020-11-18 13:00:00,365.35,365.7,365.35,365.62,899.0,365.35,365.7,365.35,365.62,899.0
2020-11-18 13:05:00,365.67,365.67,365.2,365.42,700.0,365.67,365.67,365.2,365.42,700.0
2020-11-18 13:10:00,365.0,365.31,364.49,365.31,2026.0,365.0,365.31,364.49,365.31,2026.0
2020-11-18 13:15:00,365.22,365.35,364.98,364.98,803.0,365.22,365.35,364.98,364.98,803.0
2020-11-18 13:20:00,365.0,365.0,364.78,364.78,200.0,365.0,365.0,364.78,364.78,200.0
2020-11-18 13:25:00,364.65,365.17,363.6,363.6,2243.0,364.65,365.17,363.6,363.6,2243.0
2020-11-18 13:30:00,363.9,364.38,363.58,364.38,900.0,363.9,364.38,363.58,364.38,900.0
2020-11-18 13:35:00,364.5,364.5,364.36,364.36,200.0,364.5,364.5,364.36,364.36,200.0
2020-11-18 13:40:00,364.5,364.5,362.73,362.73,1010.0,364.5,364.5,362.73,362.73,1010.0
2020-11-18 13:45:00,362.41,362.41,361.41,361.56,1314.0,362.41,362.41,361.41,361.56,1314.0
2020-11-18 13:50:00,361.37,361.85,361.3,361.85,1403.0,361.37,361.85,361.3,361.85,1403.0
2020-11-18 13:55:00,361.94,362.04,361.54,362.04,921.0,361.94,362.04,361.54,362.04,921.0
2020-11-18 14:00:00,361.52,363.28,361.5,363.28,1849.0,361.52,363.28,361.5,363.28,1849.0
2020-11-18 14:05:00,363.3,363.79,363.2,363.77,1268.0,363.3,363.79,363.2,363.77,1268.0
2020-11-18 14:10:00,363.57,363.61,362.65,363.19,1580.0,363.57,363.61,362.65,363.19,1580.0
2020-11-18 14:15:00,362.71,363.73,362.21,362.4,12739.0,362.71,363.73,362.21,362.4,12739.0
2020-11-18 14:20:00,362.7,363.82,362.7,363.72,8208.0,362.7,363.82,362.7,363.72,8208.0
2020-11-18 14:25:00,363.63,363.94,363.43,363.43,1401.0,363.63,363.94,363.43,363.43,1401.0
2020-11-18 14:30:00,363.49,364.28,363.49,363.99,1007.0,363.49,364.28,363.49,363.99,1007.0
2020-11-18 14:35:00,364.01,364.34,363.8,363.84,1463.0,364.01,364.34,363.8,363.84,1463.0
2020-11-18 14:40:00,364.1,364.36,363.86,363.88,1100.0,364.1,364.36,363.86,363.88,1100.0
2020-11-18 14:45:00,363.5,364.63,363.5,364.28,1304.0,363.5,364.63,363.5,364.28,1304.0
2020-11-18 14:50:00,363.79,363.79,363.35,363.35,803.0,363.79,363.79,363.35,363.35,803.0
2020-11-18 14:55:00,363.35,364.3,363.02,363.97,8861.0,363.35,364.3,363.02,363.97,8861.0
2020-11-18 15:00:00,364.29,364.31,363.41,363.46,9947.0,364.29,364.31,363.41,363.46,9947.0
2020-11-18 15:05:00,363.46,363.61,363.16,363.31,1300.0,363.46,363.61,363.16,363.31,1300.0
2020-11-18 15:10:00,363.58,363.6,363.01,363.1,3015.0,363.58,363.6,363.01,363.1,3015.0
2020-11-18 15:15:00,363.06,363.31,363.05,363.05,2200.0,363.06,363.31,363.05,363.05,2200.0
2020-11-18 15:20:00,362.79,362.79,362.17,362.26,1418.0,362.79,362.79,362.17,362.26,1418.0
2020-11-18 15:25:00,362.28,362.29,361.75,361.8,1320.0,362.28,362.29,361.75,361.8,1320.0
2020-11-18 15:30:00,361.86,361.9,361.57,361.9,1304.0,361.86,361.9,361.57,361.9,1304.0
2020-11-18 15:35:00,361.84,361.84,360.94,360.99,1339.0,361.84,361.84,360.94,360.99,1339.0
2020-11-18 15:40:00,360.61,360.71,359.63,359.63,1563.0,360.61,360.71,359.63,359.63,1563.0
2020-11-18 15:45:00,359.84,360.1,359.22,359.24,3269.0,359.84,360.1,359.22,359.24,3269.0
2020-11-18 15:50:00,359.39,359.9,359.22,359.61,5587.0,359.39,359.9,359.22,359.61,5587.0
2020-11-18 15:55:00,359.36,360.06,359.18,359.4,10535.0,359.36,360.06,359.18,359.4,10535.0
2020-11-19 09:30:00,363.63,364.22,361.89,361.89,5488.0,363.63,364.22,361.89,361.89,5488.0
2020-11-19 09:35:00,361.38,361.39,359.14,359.14,1294.0,361.38,361.39,359.14,359.14,1294.0
2020-11-19 09:40:00,359.73,362.55,358.91,362.55,5700.0,359.73,362.55,358.91,362.55,5700.0
2020-11-19 09:45:00,361.88,363.23,360.62,363.22,1030.0,361.88,363.23,360.62,363.22,1030.0
2020-11-19 09:50:00,362.31,362.47,362.31,362.34,400.0,362.31,362.47,362.31,362.34,400.0
2020-11-19 09:55:00,363.62,366.94,362.36,366.0,3611.0,363.62,366.94,362.36,366.0,3611.0
2020-11-19 10:00:00,365.71,366.32,364.68,364.68,800.0,365.71,366.32,364.68,364.68,800.0
2020-11-19 10:05:00,364.47,364.5,363.71,363.71,700.0,364.47,364.5,363.71,363.71,700.0
2020-11-19 10:10:00,363.69,364.62,363.08,363.5,2000.0,363.69,364.62,363.08,363.5,2000.0
2020-11-19 10:15:00,363.8,365.48,363.79,365.0,1568.0,363.8,365.48,363.79,365.0,1568.0
2020-11-19 10:20:00,365.17,365.23,364.62,364.62,407.0,365.17,365.23,364.62,364.62,407.0
2020-11-19 10:25:00,364.65,365.58,364.65,365.19,3302.0,364.65,365.58,364.65,365.19,3302.0
2020-11-19 10:30:00,364.94,365.45,363.57,363.91,2232.0,364.94,365.45,363.57,363.91,2232.0
2020-11-19 10:35:00,364.17,365.5,364.09,364.27,3106.0,364.17,365.5,364.09,364.27,3106.0
2020-11-19 10:40:00,364.59,365.19,364.59,365.19,1000.0,364.59,365.19,364.59,365.19,1000.0
2020-11-19 10:45:00,365.56,365.56,365.4,365.42,546.0,365.56,365.56,365.4,365.42,546.0
2020-11-19 10:50:00,365.22,365.63,364.8,365.35,700.0,365.22,365.63,364.8,365.35,700.0
2020-11-19 10:55:00,365.19,365.23,364.35,364.35,820.0,365.19,365.23,364.35,364.35,820.0
2020-11-19 11:00:00,364.63,365.49,364.61,365.04,2500.0,364.63,365.49,364.61,365.04,2500.0
2020-11-19 11:05:00,365.5,365.5,365.49,365.5,200.0,365.5,365.5,365.49,365.5,200.0
2020-11-19 11:10:00,365.13,365.16,363.69,364.32,2337.0,365.13,365.16,363.69,364.32,2337.0
2020-11-19 11:15:00,363.7,364.5,363.6,364.21,1735.0,363.7,364.5,363.6,364.21,1735.0
2020-11-19 11:20:00,364.29,365.0,364.2,364.53,3650.0,364.29,365.0,364.2,364.53,3650.0
2020-11-19 11:25:00,365.09,365.37,364.66,365.32,1644.0,365.09,365.37,364.66,365.32,1644.0
2020-11-19 11:30:00,365.4,366.32,365.4,366.09,1894.0,365.4,366.32,365.4,366.09,1894.0
2020-11-19 11:35:00,366.5,366.51,364.98,364.98,2431.0,366.5,366.51,364.98,364.98,2431.0
2020-11-19 11:40:00,365.04,365.54,364.33,365.0,9546.0,365.04,365.54,364.33,365.0,9546.0
2020-11-19 11:45:00,365.16,366.21,365.16,365.66,2092.0,365.16,366.21,365.16,365.66,2092.0
2020-11-19 11:50:00,365.76,366.44,365.76,366.44,1000.0,365.76,366.44,365.76,366.44,1000.0
2020-11-19 11:55:00,366.84,367.82,366.84,367.75,1379.0,366.84,367.82,366.84,367.75,1379.0
2020-11-19 12:00:00,368.28,369.06,367.2,368.2,3623.0,368.28,369.06,367.2,368.2,3623.0
2020-11-19 12:05:00,368.49,368.87,368.1,368.1,2800.0,368.49,368.87,368.1,368.1,2800.0
2020-11-19 12:10:00,367.93,368.11,367.62,368.11,2398.0,367.93,368.11,367.62,368.11,2398.0
2020-11-19 12:15:00,367.62,367.85,367.19,367.19,600.0,367.62,367.85,367.19,367.19,600.0
2020-11-19 12:20:00,367.84,367.84,367.11,367.11,800.0,367.84,367.84,367.11,367.11,800.0
2020-11-19 12:25:00,367.4,367.47,366.79,366.79,560.0,367.4,367.47,366.79,366.79,560.0
2020-11-19 12:30:00,367.05,367.1,367.05,367.09,300.0,367.05,367.1,367.05,367.09,300.0
2020-11-19 12:35:00,367.32,368.33,367.32,368.33,1100.0,367.32,368.33,367.32,368.33,1100.0
2020-11-19 12:40:00,368.08,368.08,367.14,367.15,1160.0,368.08,368.08,367.14,367.15,1160.0
2020-11-19 12:45:00,366.61,366.61,365.86,365.86,400.0,366.61,366.61,365.86,365.86,400.0
2020-11-19 12:50:00,365.25,365.67,365.24,365.67,300.0,365.25,365.67,365.24,365.67,300.0
2020-11-19 12:55:00,365.51,366.65,365.51,366.65,500.0,365.51,366.65,365.51,366.65,500.0
2020-11-19 13:00:00,366.18,366.58,366.1,366.1,900.0,366.18,366.58,366.1,366.1,900.0
2020-11-19 13:05:00,366.46,367.13,366.46,366.77,1200.0,366.46,367.13,366.46,366.77,1200.0
2020-11-19 13:10:00,366.44,366.44,365.37,366.19,804.0,366.44,366.44,365.37,366.19,804.0
2020-11-19 13:15:00,366.19,366.19,366.19,366.19,0.0,366.19,366.19,366.19,366.19,0.0
2020-11-19 13:20:00,365.84,365.84,365.39,365.39,386.0,365.84,365.84,365.39,365.39,386.0
2020-11-19 13:25:00,365.78,366.61,365.78,365.94,2023.0,365.78,366.61,365.78,365.94,2023.0
2020-11-19 13:30:00,365.96,366.69,365.95,366.69,1100.0,365.96,366.69,365.95,366.69,1100.0
2020-11-19 13:35:00,367.05,367.05,366.68,366.75,305.0,367.05,367.05,366.68,366.75,305.0
2020-11-19 13:40:00,366.65,366.65,366.1,366.1,1195.0,366.65,366.65,366.1,366.1,1195.0
2020-11-19 13:45:00,366.18,366.73,366.17,366.73,700.0,366.18,366.73,366.17,366.73,700.0
2020-11-19 13:50:00,366.53,366.99,366.41,366.73,898.0,366.53,366.99,366.41,366.73,898.0
2020-11-19 13:55:00,366.82,367.3,366.48,366.5,2901.0,366.82,367.3,366.48,366.5,2901.0
2020-11-19 14:00:00,366.47,366.65,366.35,366.54,642.0,366.47,366.65,366.35,366.54,642.0
2020-11-19 14:05:00,366.59,366.59,366.15,366.3,689.0,366.59,366.59,366.15,366.3,689.0
2020-11-19 14:10:00,366.04,366.04,365.81,365.81,200.0,366.04,366.04,365.81,365.81,200.0
2020-11-19 14:15:00,365.33,365.33,364.52,364.81,800.0,365.33,365.33,364.52,364.81,800.0
2020-11-19 14:20:00,364.86,364.86,364.37,364.66,500.0,364.86,364.86,364.37,364.66,500.0
2020-11-19 14:25:00,364.65,365.72,364.64,365.05,900.0,364.65,365.72,364.64,365.05,900.0
2020-11-19 14:30:00,365.01,366.01,365.01,365.63,4053.0,365.01,366.01,365.01,365.63,4053.0
2020-11-19 14:35:00,366.0,366.91,365.74,366.69,6512.0,366.0,366.91,365.74,366.69,6512.0
2020-11-19 14:40:00,366.74,366.74,365.6,366.27,3504.0,366.74,366.74,365.6,366.27,3504.0
2020-11-19 14:45:00,366.61,367.05,366.24,366.25,1587.0,366.61,367.05,366.24,366.25,1587.0
2020-11-19 14:50:00,366.05,366.12,365.18,365.19,1209.0,366.05,366.12,365.18,365.19,1209.0
2020-11-19 14:55:00,365.3,366.29,365.14,366.29,2835.0,365.3,366.29,365.14,366.29,2835.0
2020-11-19 15:00:00,365.64,365.71,365.27,365.71,926.0,365.64,365.71,365.27,365.71,926.0
2020-11-19 15:05:00,365.44,365.85,365.06,365.06,1012.0,365.44,365.85,365.06,365.06,1012.0
2020-11-19 15:10:00,364.72,365.89,364.72,365.89,5300.0,364.72,365.89,364.72,365.89,5300.0
2020-11-19 15:15:00,365.41,365.86,365.41,365.81,600.0,365.41,365.86,365.41,365.81,600.0
2020-11-19 15:20:00,365.83,365.83,364.67,364.68,660.0,365.83,365.83,364.67,364.68,660.0
2020-11-19 15:25:00,364.46,365.08,364.36,364.95,1200.0,364.46,365.08,364.36,364.95,1200.0
2020-11-19 15:30:00,364.5,364.67,364.34,364.61,1200.0,364.5,364.67,364.34,364.61,1200.0
2020-11-19 15:35:00,365.18,365.47,364.48,364.48,735.0,365.18,365.47,364.48,364.48,735.0
2020-11-19 15:40:00,365.08,365.08,364.2,364.85,1500.0,365.08,365.08,364.2,364.85,1500.0
2020-11-19 15:45:00,364.57,365.42,364.57,364.72,1720.0,364.57,365.42,364.57,364.72,1720.0
2020-11-19 15:50:00,364.74,366.08,364.73,365.61,4031.0,364.74,366.08,364.73,365.61,4031.0
2020-11-19 15:55:00,365.39,366.47,365.39,366.07,8612.0,365.39,366.47,365.39,366.07,8612.0
2020-11-20 09:30:00,366.96,367.99,366.96,367.99,4143.0,366.96,367.99,366.96,367.99,4143.0
2020-11-20 09:35:00,367.53,367.83,366.53,366.72,1100.0,367.53,367.83,366.53,366.72,1100.0
2020-11-20 09:40:00,365.54,366.01,364.78,365.52,6843.0,365.54,366.01,364.78,365.52,6843.0
2020-11-20 09:45:00,365.91,368.95,365.91,368.95,1895.0,365.91,368.95,365.91,368.95,1895.0
2020-11-20 09:50:00,367.75,368.67,367.75,368.67,200.0,367.75,368.67,367.75,368.67,200.0
2020-11-20 09:55:00,366.71,368.01,366.56,367.94,2373.0,366.71,368.01,366.56,367.94,2373.0
2020-11-20 10:00:00,368.02,369.29,367.97,369.29,1367.0,368.02,369.29,367.97,369.29,1367.0
2020-11-20 10:05:00,370.59,371.59,370.21,371.59,761.0,370.59,371.59,370.21,371.59,761.0
2020-11-20 10:10:00,371.96,371.96,370.48,371.14,1801.0,371.96,371.96,370.48,371.14,1801.0
2020-11-20 10:15:00,371.65,371.92,370.86,371.92,2325.0,371.65,371.92,370.86,371.92,2325.0
2020-11-20 10:20:00,372.0,372.06,371.53,372.06,3057.0,372.0,372.06,371.53,372.06,3057.0
2020-11-20 10:25:00,372.07,373.49,372.07,372.08,2463.0,372.07,373.49,372.07,372.08,2463.0
2020-11-20 10:30:00,372.8,372.8,371.8,372.8,1800.0,372.8,372.8,371.8,372.8,1800.0
2020-11-20 10:35:00,373.21,374.52,373.08,373.7,2340.0,373.21,374.52,373.08,373.7,2340.0
2020-11-20 10:40:00,373.7,373.7,372.53,373.43,1200.0,373.7,373.7,372.53,373.43,1200.0
2020-11-20 10:45:00,373.4,373.42,372.9,373.3,2000.0,373.4,373.42,372.9,373.3,2000.0
2020-11-20 10:50:00,372.62,372.62,372.02,372.02,1000.0,372.62,372.62,372.02,372.02,1000.0
2020-11-20 10:55:00,372.25,372.39,371.98,372.39,607.0,372.25,372.39,371.98,372.39,607.0
2020-11-20 11:00:00,372.36,372.87,372.35,372.78,555.0,372.36,372.87,372.35,372.78,555.0
2020-11-20 11:05:00,372.68,373.0,372.68,373.0,200.0,372.68,373.0,372.68,373.0,200.0
2020-11-20 11:10:00,373.6,373.6,373.01,373.23,3127.0,373.6,373.6,373.01,373.23,3127.0
2020-11-20 11:15:00,373.22,373.6,373.08,373.5,1864.0,373.22,373.6,373.08,373.5,1864.0
2020-11-20 11:20:00,373.09,373.27,372.26,372.26,2650.0,373.09,373.27,372.26,372.26,2650.0
2020-11-20 11:25:00,372.68,372.74,372.29,372.29,800.0,372.68,372.74,372.29,372.29,800.0
2020-11-20 11:30:00,372.81,373.02,372.35,372.8,889.0,372.81,373.02,372.35,372.8,889.0
2020-11-20 11:35:00,372.84,372.84,371.68,372.26,2875.0,372.84,372.84,371.68,372.26,2875.0
2020-11-20 11:40:00,372.27,372.44,371.81,372.44,2837.0,372.27,372.44,371.81,372.44,2837.0
2020-11-20 11:45:00,373.24,373.24,372.55,372.7,606.0,373.24,373.24,372.55,372.7,606.0
2020-11-20 11:50:00,372.68,373.26,372.67,373.25,1075.0,372.68,373.26,372.67,373.25,1075.0
2020-11-20 11:55:00,373.44,373.75,373.44,373.75,300.0,373.44,373.75,373.44,373.75,300.0
2020-11-20 12:00:00,373.75,373.75,373.38,373.38,859.0,373.75,373.75,373.38,373.38,859.0
2020-11-20 12:05:00,374.37,374.67,374.27,374.67,300.0,374.37,374.67,374.27,374.67,300.0
2020-11-20 12:10:00,374.67,374.78,374.55,374.56,800.0,374.67,374.78,374.55,374.56,800.0
2020-11-20 12:15:00,374.68,374.68,374.18,374.18,500.0,374.68,374.68,374.18,374.18,500.0
2020-11-20 12:20:00,374.59,374.77,374.34,374.77,400.0,374.59,374.77,374.34,374.77,400.0
2020-11-20 12:25:00,374.75,375.28,374.74,375.02,1760.0,374.75,375.28,374.74,375.02,1760.0
2020-11-20 12:30:00,374.97,374.97,374.33,374.33,1200.0,374.97,374.97,374.33,374.33,1200.0
2020-11-20 12:35:00,373.86,373.98,373.62,373.62,689.0,373.86,373.98,373.62,373.62,689.0
2020-11-20 12:40:00,373.99,374.13,373.34,373.35,1019.0,373.99,374.13,373.34,373.35,1019.0
2020-11-20 12:45:00,373.12,373.12,373.05,373.05,491.0,373.12,373.12,373.05,373.05,491.0
2020-11-20 12:50:00,372.96,372.97,372.82,372.86,1600.0,372.96,372.97,372.82,372.86,1600.0
2020-11-20 12:55:00,372.95,373.19,372.95,373.19,500.0,372.95,373.19,372.95,373.19,500.0
2020-11-20 13:00:00,373.57,373.57,372.83,372.84,2200.0,373.57,373.57,372.83,372.84,2200.0
2020-11-20 13:05:00,372.83,373.16,372.83,373.16,800.0,372.83,373.16,372.83,373.16,800.0
2020-11-20 13:10:00,373.63,374.15,373.6,374.02,564.0,373.63,374.15,373.6,374.02,564.0
2020-11-20 13:15:00,374.2,374.4,373.5,373.73,700.0,374.2,374.4,373.5,373.73,700.0
2020-11-20 13:20:00,373.61,374.01,373.44,373.44,1500.0,373.61,374.01,373.44,373.44,1500.0
2020-11-20 13:25:00,373.59,373.59,373.58,373.58,200.0,373.59,373.59,373.58,373.58,200.0
2020-11-20 13:30:00,373.69,374.09,373.54,373.54,1300.0,373.69,374.09,373.54,373.54,1300.0
2020-11-20 13:35:00,373.44,373.44,373.44,373.44,100.0,373.44,373.44,373.44,373.44,100.0
2020-11-20 13:40:00,373.44,373.58,373.37,373.38,1005.0,373.44,373.58,373.37,373.38,1005.0
2020-11-20 13:45:00,373.21,373.23,372.78,372.96,1000.0,373.21,373.23,372.78,372.96,1000.0
2020-11-20 13:50:00,372.85,373.06,372.76,372.86,2928.0,372.85,373.06,372.76,372.86,2928.0
2020-11-20 13:55:00,372.86,373.47,372.86,373.18,1400.0,372.86,373.47,372.86,373.18,1400.0
2020-11-20 14:00:00,373.24,373.47,373.07,373.14,1601.0,373.24,373.47,373.07,373.14,1601.0
2020-11-20 14:05:00,372.97,373.84,372.85,373.84,1900.0,372.97,373.84,372.85,373.84,1900.0
2020-11-20 14:10:00,373.91,373.91,373.34,373.34,700.0,373.91,373.91,373.34,373.34,700.0
2020-11-20 14:15:00,373.38,373.38,372.82,373.16,2100.0,373.38,373.38,372.82,373.16,2100.0
2020-11-20 14:20:00,373.01,373.45,372.9,373.01,4016.0,373.01,373.45,372.9,373.01,4016.0
2020-11-20 14:25:00,373.21,373.54,373.1,373.1,700.0,373.21,373.54,373.1,373.1,700.0
2020-11-20 14:30:00,373.16,373.16,372.88,372.98,700.0,373.16,373.16,372.88,372.98,700.0
2020-11-20 14:35:00,373.61,373.61,373.6,373.61,100.0,373.61,373.61,373.6,373.61,100.0
2020-11-20 14:40:00,373.24,373.24,372.64,373.17,2485.0,373.24,373.24,372.64,373.17,2485.0
2020-11-20 14:45:00,373.22,373.54,373.17,373.36,700.0,373.22,373.54,373.17,373.36,700.0
2020-11-20 14:50:00,373.47,373.47,373.24,373.28,500.0,373.47,373.47,373.24,373.28,500.0
2020-11-20 14:55:00,373.35,373.49,372.88,373.08,1517.0,373.35,373.49,372.88,373.08,1517.0
2020-11-20 15:00:00,373.35,373.35,373.22,373.22,900.0,373.35,373.35,373.22,373.22,900.0
2020-11-20 15:05:00,373.44,373.58,372.75,372.75,2322.0,373.44,373.58,372.75,372.75,2322.0
2020-11-20 15:10:00,372.73,372.94,372.58,372.77,3161.0,372.73,372.94,372.58,372.77,3161.0
2020-11-20 15:15:00,372.59,373.06,372.31,372.47,10247.0,372.59,373.06,372.31,372.47,10247.0
2020-11-20 15:20:00,372.47,372.89,372.45,372.88,4700.0,372.47,372.89,372.45,372.88,4700.0
2020-11-20 15:25:00,372.88,373.21,372.71,372.91,7831.0,372.88,373.21,372.71,372.91,7831.0
2020-11-20 15:30:00,372.71,373.2,372.71,373.03,6600.0,372.71,373.2,372.71,373.03,6600.0
2020-11-20 15:35:00,372.93,373.87,372.92,373.59,3800.0,372.93,373.87,372.92,373.59,3800.0
2020-11-20 15:40:00,373.51,373.72,373.38,373.63,3285.0,373.51,373.72,373.38,373.63,3285.0
2020-11-20 15:45:00,373.62,373.8,373.16,373.38,7800.0,373.62,373.8,373.16,373.38,7800.0
2020-11-20 15:50:00,373.16,373.26,372.66,373.23,8108.0,373.16,373.26,372.66,373.23,8108.0
2020-11-20 15:55:00,372.98,372.98,370.74,370.95,15474.0,372.98,372.98,370.74,370.95,15474.0
2020-11-23 09:30:00,372.0,374.69,372.0,374.3,4833.0,372.0,374.69,372.0,374.3,4833.0
2020-11-23 09:35:00,373.14,374.61,372.0,372.7,3891.0,373.14,374.61,372.0,372.7,3891.0
2020-11-23 09:40:00,373.32,373.4,372.78,372.85,1389.0,373.32,373.4,372.78,372.85,1389.0
2020-11-23 09:45:00,373.55,375.74,373.48,375.74,1012.0,373.55,375.74,373.48,375.74,1012.0
2020-11-23 09:50:00,374.82,374.85,374.1,374.38,685.0,374.82,374.85,374.1,374.38,685.0
2020-11-23 09:55:00,374.55,374.57,371.01,371.01,4290.0,374.55,374.57,371.01,371.01,4290.0
2020-11-23 10:00:00,371.07,371.39,370.23,370.95,1100.0,371.07,371.39,370.23,370.95,1100.0
2020-11-23 10:05:00,370.95,370.95,366.76,366.76,3889.0,370.95,370.95,366.76,366.76,3889.0
2020-11-23 10:10:00,366.81,366.81,364.81,365.87,4398.0,366.81,366.81,364.81,365.87,4398.0
2020-11-23 10:15:00,365.81,367.09,365.29,366.36,700.0,365.81,367.09,365.29,366.36,700.0
2020-11-23 10:20:00,365.77,366.22,365.07,365.07,2600.0,365.77,366.22,365.07,365.07,2600.0
2020-11-23 10:25:00,364.99,365.16,364.73,365.16,518.0,364.99,365.16,364.73,365.16,518.0
2020-11-23 10:30:00,365.65,369.13,365.59,368.3,1731.0,365.65,369.13,365.59,368.3,1731.0
2020-11-23 10:35:00,368.3,368.35,367.85,368.04,1865.0,368.3,368.35,367.85,368.04,1865.0
2020-11-23 10:40:00,367.75,368.18,367.58,367.91,1958.0,367.75,368.18,367.58,367.91,1958.0
2020-11-23 10:45:00,367.54,367.55,366.96,366.96,489.0,367.54,367.55,366.96,366.96,489.0
2020-11-23 10:50:00,367.89,368.53,367.89,368.53,516.0,367.89,368.53,367.89,368.53,516.0
2020-11-23 10:55:00,368.93,369.88,368.93,369.82,1100.0,368.93,369.88,368.93,369.82,1100.0
2020-11-23 11:00:00,369.83,369.83,368.75,368.75,1600.0,369.83,369.83,368.75,368.75,1600.0
2020-11-23 11:05:00,369.28,370.98,369.2,370.64,1296.0,369.28,370.98,369.2,370.64,1296.0
2020-11-23 11:10:00,370.01,370.01,368.51,368.85,3842.0,370.01,370.01,368.51,368.85,3842.0
2020-11-23 11:15:00,368.22,368.7,367.79,368.07,2989.0,368.22,368.7,367.79,368.07,2989.0
2020-11-23 11:20:00,367.85,368.67,367.85,368.3,825.0,367.85,368.67,367.85,368.3,825.0
2020-11-23 11:25:00,369.69,369.94,369.14,369.48,2204.0,369.69,369.94,369.14,369.48,2204.0
2020-11-23 11:30:00,369.81,369.81,369.05,369.4,700.0,369.81,369.81,369.05,369.4,700.0
2020-11-23 11:35:00,369.27,370.31,369.26,370.15,1300.0,369.27,370.31,369.26,370.15,1300.0
2020-11-23 11:40:00,369.91,369.93,369.31,369.31,2058.0,369.91,369.93,369.31,369.31,2058.0
2020-11-23 11:45:00,369.68,369.68,369.29,369.65,900.0,369.68,369.68,369.29,369.65,900.0
2020-11-23 11:50:00,369.67,369.67,368.81,369.27,600.0,369.67,369.67,368.81,369.27,600.0
2020-11-23 11:55:00,370.19,370.51,370.06,370.06,1000.0,370.19,370.51,370.06,370.06,1000.0
2020-11-23 12:00:00,370.05,370.35,369.22,370.35,1010.0,370.05,370.35,369.22,370.35,1010.0
2020-11-23 12:05:00,369.94,370.07,369.33,370.06,800.0,369.94,370.07,369.33,370.06,800.0
2020-11-23 12:10:00,370.05,370.31,369.83,370.31,1470.0,370.05,370.31,369.83,370.31,1470.0
2020-11-23 12:15:00,370.37,370.6,370.0,370.0,1402.0,370.37,370.6,370.0,370.0,1402.0
2020-11-23 12:20:00,369.8,370.44,369.8,370.44,800.0,369.8,370.44,369.8,370.44,800.0
2020-11-23 12:25:00,370.1,370.44,370.1,370.44,4258.0,370.1,370.44,370.1,370.44,4258.0
2020-11-23 12:30:00,370.38,370.73,370.04,370.62,2227.0,370.38,370.73,370.04,370.62,2227.0
2020-11-23 12:35:00,370.36,370.36,369.85,369.86,900.0,370.36,370.36,369.85,369.86,900.0
2020-11-23 12:40:00,369.74,369.74,369.5,369.65,800.0,369.74,369.74,369.5,369.65,800.0
2020-11-23 12:45:00,369.72,369.88,369.72,369.84,900.0,369.72,369.88,369.72,369.84,900.0
2020-11-23 12:50:00,370.11,371.05,370.11,371.05,1990.0,370.11,371.05,370.11,371.05,1990.0
2020-11-23 12:55:00,371.05,371.14,370.58,370.69,1855.0,371.05,371.14,370.58,370.69,1855.0
2020-11-23 13:00:00,370.17,370.46,370.17,370.46,900.0,370.17,370.46,370.17,370.46,900.0
2020-11-23 13:05:00,370.61,370.94,370.61,370.94,850.0,370.61,370.94,370.61,370.94,850.0
2020-11-23 13:10:00,370.71,371.86,370.71,371.69,2453.0,370.71,371.86,370.71,371.69,2453.0
2020-11-23 13:15:00,371.97,372.0,371.11,371.11,1970.0,371.97,372.0,371.11,371.11,1970.0
2020-11-23 13:20:00,371.32,372.11,371.21,372.11,700.0,371.32,372.11,371.21,372.11,700.0
2020-11-23 13:25:00,372.15,372.88,372.15,372.88,1600.0,372.15,372.88,372.15,372.88,1600.0
2020-11-23 13:30:00,372.59,373.09,372.42,372.94,1880.0,372.59,373.09,372.42,372.94,1880.0
2020-11-23 13:35:00,372.8,372.95,372.55,372.93,907.0,372.8,372.95,372.55,372.93,907.0
2020-11-23 13:40:00,372.5,372.5,371.33,371.33,3596.0,372.5,372.5,371.33,371.33,3596.0
2020-11-23 13:45:00,371.55,372.15,371.45,371.45,1400.0,371.55,372.15,371.45,371.45,1400.0
2020-11-23 13:50:00,371.41,371.45,371.4,371.42,800.0,371.41,371.45,371.4,371.42,800.0
2020-11-23 13:55:00,371.98,372.17,371.82,371.83,502.0,371.98,372.17,371.82,371.83,502.0
2020-11-23 14:00:00,371.85,371.85,370.44,370.44,1817.0,371.85,371.85,370.44,370.44,1817.0
2020-11-23 14:05:00,370.59,370.59,369.85,370.42,1402.0,370.59,370.59,369.85,370.42,1402.0
2020-11-23 14:10:00,370.42,370.82,370.35,370.52,603.0,370.42,370.82,370.35,370.52,603.0
2020-11-23 14:15:00,371.36,371.36,370.2,370.2,732.0,371.36,371.36,370.2,370.2,732.0
2020-11-23 14:20:00,370.14,371.07,370.14,371.06,600.0,370.14,371.07,370.14,371.06,600.0
2020-11-23 14:25:00,371.0,371.33,371.0,371.33,400.0,371.0,371.33,371.0,371.33,400.0
2020-11-23 14:30:00,370.93,371.2,370.93,371.2,726.0,370.93,371.2,370.93,371.2,726.0
2020-11-23 14:35:00,371.42,371.47,370.85,370.89,2418.0,371.42,371.47,370.85,370.89,2418.0
2020-11-23 14:40:00,371.06,371.06,369.52,371.0,4043.0,371.06,371.06,369.52,371.0,4043.0
2020-11-23 14:45:00,370.66,370.97,370.48,370.66,1329.0,370.66,370.97,370.48,370.66,1329.0
2020-11-23 14:50:00,370.77,372.18,370.77,371.99,2300.0,370.77,372.18,370.77,371.99,2300.0
2020-11-23 14:55:00,372.12,372.21,371.48,371.77,1548.0,372.12,372.21,371.48,371.77,1548.0
2020-11-23 15:00:00,371.78,372.29,371.58,371.83,1227.0,371.78,372.29,371.58,371.83,1227.0
2020-11-23 15:05:00,371.84,372.31,371.78,372.15,1350.0,371.84,372.31,371.78,372.15,1350.0
2020-11-23 15:10:00,372.24,372.43,372.06,372.11,2200.0,372.24,372.43,372.06,372.11,2200.0
2020-11-23 15:15:00,371.96,371.96,371.36,371.46,1030.0,371.96,371.96,371.36,371.46,1030.0
2020-11-23 15:20:00,371.45,371.68,370.96,371.18,1621.0,371.45,371.68,370.96,371.18,1621.0
2020-11-23 15:25:00,371.38,371.74,371.37,371.67,2200.0,371.38,371.74,371.37,371.67,2200.0
2020-11-23 15:30:00,371.69,371.69,371.09,371.09,2300.0,371.69,371.69,371.09,371.09,2300.0
2020-11-23 15:35:00,371.01,371.01,369.98,370.18,1700.0,371.01,371.01,369.98,370.18,1700.0
2020-11-23 15:40:00,370.16,371.3,370.16,371.3,2821.0,370.16,371.3,370.16,371.3,2821.0
2020-11-23 15:45:00,371.2,371.31,370.36,370.62,8367.0,371.2,371.31,370.36,370.62,8367.0
2020-11-23 15:50:00,370.86,371.39,370.8,371.33,4423.0,370.86,371.39,370.8,371.33,4423.0
2020-11-23 15:55:00,371.09,371.39,370.31,371.38,16586.0,371.09,371.39,370.31,371.38,16586.0
2020-11-24 09:30:00,374.41,376.89,374.07,376.31,6388.0,374.41,376.89,374.07,376.31,6388.0
2020-11-24 09:35:00,376.27,378.21,371.7,371.7,3505.0,376.27,378.21,371.7,371.7,3505.0
2020-11-24 09:40:00,371.16,372.07,368.68,369.73,4100.0,371.16,372.07,368.68,369.73,4100.0
2020-11-24 09:45:00,369.07,370.5,368.37,370.5,1354.0,369.07,370.5,368.37,370.5,1354.0
2020-11-24 09:50:00,370.98,372.4,369.44,372.4,2240.0,370.98,372.4,369.44,372.4,2240.0
2020-11-24 09:55:00,372.42,374.78,371.52,373.03,6198.0,372.42,374.78,371.52,373.03,6198.0
2020-11-24 10:00:00,372.83,372.96,372.25,372.25,1202.0,372.83,372.96,372.25,372.25,1202.0
2020-11-24 10:05:00,372.26,374.87,372.26,373.18,8762.0,372.26,374.87,372.26,373.18,8762.0
2020-11-24 10:10:00,372.62,373.17,369.67,369.67,4319.0,372.62,373.17,369.67,369.67,4319.0
2020-11-24 10:15:00,370.49,371.68,370.09,370.35,3205.0,370.49,371.68,370.09,370.35,3205.0
2020-11-24 10:20:00,370.46,370.46,369.24,369.31,2231.0,370.46,370.46,369.24,369.31,2231.0
2020-11-24 10:25:00,369.31,370.77,369.3,369.51,4037.0,369.31,370.77,369.3,369.51,4037.0
2020-11-24 10:30:00,369.56,372.25,369.47,371.9,2600.0,369.56,372.25,369.47,371.9,2600.0
2020-11-24 10:35:00,370.92,371.71,370.71,371.04,2000.0,370.92,371.71,370.71,371.04,2000.0
2020-11-24 10:40:00,370.94,372.22,370.93,372.06,4220.0,370.94,372.22,370.93,372.06,4220.0
2020-11-24 10:45:00,370.82,371.26,370.01,370.01,2189.0,370.82,371.26,370.01,370.01,2189.0
2020-11-24 10:50:00,370.46,370.46,369.41,369.42,1148.0,370.46,370.46,369.41,369.42,1148.0
2020-11-24 10:55:00,369.41,370.64,369.39,370.22,1410.0,369.41,370.64,369.39,370.22,1410.0
2020-11-24 11:00:00,370.15,371.04,369.69,370.49,1000.0,370.15,371.04,369.69,370.49,1000.0
2020-11-24 11:05:00,370.97,370.97,369.7,369.71,3163.0,370.97,370.97,369.7,369.71,3163.0
2020-11-24 11:10:00,370.08,370.95,370.07,370.82,1200.0,370.08,370.95,370.07,370.82,1200.0
2020-11-24 11:15:00,370.63,371.14,370.01,370.01,2153.0,370.63,371.14,370.01,370.01,2153.0
2020-11-24 11:20:00,370.01,370.83,368.5,368.93,6771.0,370.01,370.83,368.5,368.93,6771.0
2020-11-24 11:25:00,369.0,370.07,368.84,369.67,1615.0,369.0,370.07,368.84,369.67,1615.0
2020-11-24 11:30:00,370.33,370.33,369.01,369.48,1043.0,370.33,370.33,369.01,369.48,1043.0
2020-11-24 11:35:00,369.54,369.54,368.04,368.23,2754.0,369.54,369.54,368.04,368.23,2754.0
2020-11-24 11:40:00,368.42,368.86,366.56,366.56,4304.0,368.42,368.86,366.56,366.56,4304.0
2020-11-24 11:45:00,366.86,366.86,366.0,366.76,653.0,366.86,366.86,366.0,366.76,653.0
2020-11-24 11:50:00,366.69,366.69,364.68,365.01,3727.0,366.69,366.69,364.68,365.01,3727.0
2020-11-24 11:55:00,364.75,366.23,364.75,365.06,2100.0,364.75,366.23,364.75,365.06,2100.0
2020-11-24 12:00:00,364.9,365.34,363.07,364.61,3673.0,364.9,365.34,363.07,364.61,3673.0
2020-11-24 12:05:00,364.5,365.53,364.5,364.6,1108.0,364.5,365.53,364.5,364.6,1108.0
2020-11-24 12:10:00,363.77,364.77,363.73,364.77,775.0,363.77,364.77,363.73,364.77,775.0
2020-11-24 12:15:00,364.18,365.28,364.16,364.81,1700.0,364.18,365.28,364.16,364.81,1700.0
2020-11-24 12:20:00,364.85,364.85,364.41,364.71,500.0,364.85,364.85,364.41,364.71,500.0
2020-11-24 12:25:00,364.59,364.92,364.56,364.86,1179.0,364.59,364.92,364.56,364.86,1179.0
2020-11-24 12:30:00,364.55,364.55,363.69,363.69,3093.0,364.55,364.55,363.69,363.69,3093.0
2020-11-24 12:35:00,364.13,364.29,360.87,362.11,1700.0,364.13,364.29,360.87,362.11,1700.0
2020-11-24 12:40:00,362.21,362.21,361.29,361.75,803.0,362.21,362.21,361.29,361.75,803.0
2020-11-24 12:45:00,361.36,361.36,360.33,360.72,2539.0,361.36,361.36,360.33,360.72,2539.0
2020-11-24 12:50:00,360.68,361.54,360.23,361.24,6656.0,360.68,361.54,360.23,361.24,6656.0
2020-11-24 12:55:00,361.95,362.0,360.6,361.02,1551.0,361.95,362.0,360.6,361.02,1551.0
2020-11-24 13:00:00,360.48,361.43,360.48,361.43,2572.0,360.48,361.43,360.48,361.43,2572.0
2020-11-24 13:05:00,360.84,360.96,360.2,360.92,3159.0,360.84,360.96,360.2,360.92,3159.0
2020-11-24 13:10:00,360.95,362.2,360.52,361.93,1202.0,360.95,362.2,360.52,361.93,1202.0
2020-11-24 13:15:00,361.37,362.43,361.22,362.43,4785.0,361.37,362.43,361.22,362.43,4785.0
2020-11-24 13:20:00,362.55,362.55,361.64,361.97,1564.0,362.55,362.55,361.64,361.97,1564.0
2020-11-24 13:25:00,361.97,362.34,361.59,361.97,2405.0,361.97,362.34,361.59,361.97,2405.0
2020-11-24 13:30:00,362.27,363.64,361.91,363.63,720.0,362.27,363.64,361.91,363.63,720.0
2020-11-24 13:35:00,363.63,363.86,362.56,362.7,1119.0,363.63,363.86,362.56,362.7,1119.0
2020-11-24 13:40:00,362.56,362.56,362.19,362.19,1137.0,362.56,362.56,362.19,362.19,1137.0
2020-11-24 13:45:00,362.4,362.4,361.63,361.88,1300.0,362.4,362.4,361.63,361.88,1300.0
2020-11-24 13:50:00,361.4,362.0,360.96,362.0,1880.0,361.4,362.0,360.96,362.0,1880.0
2020-11-24 13:55:00,362.21,362.21,361.59,361.86,1180.0,362.21,362.21,361.59,361.86,1180.0
2020-11-24 14:00:00,361.96,363.73,361.69,363.73,5511.0,361.96,363.73,361.69,363.73,5511.0
2020-11-24 14:05:00,363.75,363.75,362.39,362.39,724.0,363.75,363.75,362.39,362.39,724.0
2020-11-24 14:10:00,362.04,362.11,361.78,361.94,2301.0,362.04,362.11,361.78,361.94,2301.0
2020-11-24 14:15:00,361.5,362.98,361.36,362.98,4024.0,361.5,362.98,361.36,362.98,4024.0
2020-11-24 14:20:00,362.63,362.99,362.11,362.11,3620.0,362.63,362.99,362.11,362.11,3620.0
2020-11-24 14:25:00,362.2,362.25,361.73,362.06,1639.0,362.2,362.25,361.73,362.06,1639.0
2020-11-24 14:30:00,361.93,362.69,361.54,362.69,1600.0,361.93,362.69,361.54,362.69,1600.0
2020-11-24 14:35:00,362.53,362.72,362.39,362.59,1592.0,362.53,362.72,362.39,362.59,1592.0
2020-11-24 14:40:00,362.85,363.38,362.76,363.06,2310.0,362.85,363.38,362.76,363.06,2310.0
2020-11-24 14:45:00,362.71,362.71,362.03,362.03,1408.0,362.71,362.71,362.03,362.03,1408.0
2020-11-24 14:50:00,362.56,362.83,362.22,362.83,3154.0,362.56,362.83,362.22,362.83,3154.0
2020-11-24 14:55:00,363.24,363.24,362.5,362.5,1301.0,363.24,363.24,362.5,362.5,1301.0
2020-11-24 15:00:00,362.77,362.77,361.69,361.77,2091.0,362.77,362.77,361.69,361.77,2091.0
2020-11-24 15:05:00,361.76,362.45,361.43,362.1,4826.0,361.76,362.45,361.43,362.1,4826.0
2020-11-24 15:10:00,362.81,362.92,362.16,362.23,2480.0,362.81,362.92,362.16,362.23,2480.0
2020-11-24 15:15:00,362.42,363.37,362.23,363.04,3900.0,362.42,363.37,362.23,363.04,3900.0
2020-11-24 15:20:00,362.98,362.98,361.47,361.91,3753.0,362.98,362.98,361.47,361.91,3753.0
2020-11-24 15:25:00,361.98,362.33,361.61,362.31,3647.0,361.98,362.33,361.61,362.31,3647.0
2020-11-24 15:30:00,362.33,363.0,362.15,362.34,2764.0,362.33,363.0,362.15,362.34,2764.0
2020-11-24 15:35:00,362.34,362.48,361.88,362.27,7297.0,362.34,362.48,361.88,362.27,7297.0
2020-11-24 15:40:00,362.09,363.08,362.09,362.54,6692.0,362.09,363.08,362.09,362.54,6692.0
2020-11-24 15:45:00,362.54,363.4,362.13,362.13,6834.0,362.54,363.4,362.13,362.13,6834.0
2020-11-24 15:50:00,362.18,363.75,362.17,363.48,9424.0,362.18,363.75,362.17,363.48,9424.0
2020-11-24 15:55:00,363.25,363.77,362.5,362.55,22116.0,363.25,363.77,362.5,362.55,22116.0
2020-11-25 09:30:00,362.93,367.49,362.93,366.1,3581.0,362.93,367.49,362.93,366.1,3581.0
2020-11-25 09:35:00,367.77,371.67,367.77,370.38,2245.0,367.77,371.67,367.77,370.38,2245.0
2020-11-25 09:40:00,372.34,373.87,370.41,371.5,5309.0,372.34,373.87,370.41,371.5,5309.0
2020-11-25 09:45:00,370.86,372.63,370.29,372.63,3076.0,370.86,372.63,370.29,372.63,3076.0
2020-11-25 09:50:00,371.86,376.5,371.85,375.8,5302.0,371.86,376.5,371.85,375.8,5302.0
2020-11-25 09:55:00,376.65,377.55,373.04,375.13,7373.0,376.65,377.55,373.04,375.13,7373.0
2020-11-25 10:00:00,374.91,375.84,373.2,374.35,2961.0,374.91,375.84,373.2,374.35,2961.0
2020-11-25 10:05:00,374.0,374.0,372.29,372.62,1665.0,374.0,374.0,372.29,372.62,1665.0
2020-11-25 10:10:00,373.51,373.51,372.33,373.43,1601.0,373.51,373.51,372.33,373.43,1601.0
2020-11-25 10:15:00,373.14,373.5,372.44,372.63,6457.0,373.14,373.5,372.44,372.63,6457.0
2020-11-25 10:20:00,372.93,373.37,372.47,373.23,8902.0,372.93,373.37,372.47,373.23,8902.0
2020-11-25 10:25:00,373.32,374.34,373.0,373.51,13597.0,373.32,374.34,373.0,373.51,13597.0
2020-11-25 10:30:00,373.0,374.43,373.0,373.37,2820.0,373.0,374.43,373.0,373.37,2820.0
2020-11-25 10:35:00,373.78,376.9,373.27,376.9,13289.0,373.78,376.9,373.27,376.9,13289.0
2020-11-25 10:40:00,376.26,376.84,375.68,376.12,3500.0,376.26,376.84,375.68,376.12,3500.0
2020-11-25 10:45:00,376.12,376.12,376.12,376.12,0.0,376.12,376.12,376.12,376.12,0.0
2020-11-25 10:50:00,376.43,376.58,374.73,374.73,6617.0,376.43,376.58,374.73,374.73,6617.0
2020-11-25 10:55:00,375.02,375.38,374.65,375.34,4200.0,375.02,375.38,374.65,375.34,4200.0
2020-11-25 11:00:00,375.82,377.15,375.81,376.85,3300.0,375.82,377.15,375.81,376.85,3300.0
2020-11-25 11:05:00,376.68,377.37,376.68,377.16,1600.0,376.68,377.37,376.68,377.16,1600.0
2020-11-25 11:10:00,377.51,377.56,376.15,376.16,3786.0,377.51,377.56,376.15,376.16,3786.0
2020-11-25 11:15:00,376.66,377.63,376.66,377.63,2106.0,376.66,377.63,376.66,377.63,2106.0
2020-11-25 11:20:00,377.35,377.65,375.99,377.29,4730.0,377.35,377.65,375.99,377.29,4730.0
2020-11-25 11:25:00,377.34,377.57,376.92,377.51,1144.0,377.34,377.57,376.92,377.51,1144.0
2020-11-25 11:30:00,378.25,378.25,377.14,377.76,2222.0,378.25,378.25,377.14,377.76,2222.0
2020-11-25 11:35:00,377.82,377.82,376.71,377.36,11509.0,377.82,377.82,376.71,377.36,11509.0
2020-11-25 11:40:00,377.44,377.58,375.34,376.72,17057.0,377.44,377.58,375.34,376.72,17057.0
2020-11-25 11:45:00,376.35,377.48,376.35,377.09,2680.0,376.35,377.48,376.35,377.09,2680.0
2020-11-25 11:50:00,378.17,378.17,377.01,377.01,1223.0,378.17,378.17,377.01,377.01,1223.0
2020-11-25 11:55:00,377.31,378.89,377.31,378.2,1700.0,377.31,378.89,377.31,378.2,1700.0
2020-11-25 12:00:00,377.99,378.36,377.52,378.36,6300.0,377.99,378.36,377.52,378.36,6300.0
2020-11-25 12:05:00,377.92,378.0,376.6,376.6,2300.0,377.92,378.0,376.6,376.6,2300.0
2020-11-25 12:10:00,376.86,378.36,376.79,378.15,1230.0,376.86,378.36,376.79,378.15,1230.0
2020-11-25 12:15:00,378.18,378.3,377.07,377.36,3500.0,378.18,378.3,377.07,377.36,3500.0
2020-11-25 12:20:00,377.02,377.7,377.0,377.25,1175.0,377.02,377.7,377.0,377.25,1175.0
2020-11-25 12:25:00,377.27,377.27,376.7,376.71,1806.0,377.27,377.27,376.7,376.71,1806.0
2020-11-25 12:30:00,376.7,377.13,376.22,376.23,3477.0,376.7,377.13,376.22,376.23,3477.0
2020-11-25 12:35:00,376.71,378.03,376.5,378.03,1912.0,376.71,378.03,376.5,378.03,1912.0
2020-11-25 12:40:00,377.66,377.8,377.2,377.8,438.0,377.66,377.8,377.2,377.8,438.0
2020-11-25 12:45:00,377.81,378.18,377.65,377.65,334.0,377.81,378.18,377.65,377.65,334.0
2020-11-25 12:50:00,378.11,378.57,377.45,378.31,2447.0,378.11,378.57,377.45,378.31,2447.0
2020-11-25 12:55:00,378.37,378.68,378.2,378.2,1005.0,378.37,378.68,378.2,378.2,1005.0
2020-11-25 13:00:00,378.05,380.78,378.05,380.78,3294.0,378.05,380.78,378.05,380.78,3294.0
2020-11-25 13:05:00,380.43,381.46,380.43,380.67,3386.0,380.43,381.46,380.43,380.67,3386.0
2020-11-25 13:10:00,381.21,381.21,379.24,379.77,4013.0,381.21,381.21,379.24,379.77,4013.0
2020-11-25 13:15:00,379.66,379.95,377.55,377.56,8300.0,379.66,379.95,377.55,377.56,8300.0
2020-11-25 13:20:00,377.24,377.85,376.52,376.62,1300.0,377.24,377.85,376.52,376.62,1300.0
2020-11-25 13:25:00,376.5,377.46,375.88,376.08,5836.0,376.5,377.46,375.88,376.08,5836.0
2020-11-25 13:30:00,376.2,376.65,375.85,376.17,7300.0,376.2,376.65,375.85,376.17,7300.0
2020-11-25 13:35:00,376.68,376.87,376.02,376.02,3900.0,376.68,376.87,376.02,376.02,3900.0
2020-11-25 13:40:00,376.27,377.26,375.93,377.05,2567.0,376.27,377.26,375.93,377.05,2567.0
2020-11-25 13:45:00,377.0,377.0,376.36,376.37,1125.0,377.0,377.0,376.36,376.37,1125.0
2020-11-25 13:50:00,376.88,377.27,376.88,377.27,677.0,376.88,377.27,376.88,377.27,677.0
2020-11-25 13:55:00,377.42,377.54,376.59,376.59,3592.0,377.42,377.54,376.59,376.59,3592.0
2020-11-25 14:00:00,376.49,377.05,375.98,377.05,2129.0,376.49,377.05,375.98,377.05,2129.0
2020-11-25 14:05:00,376.54,376.91,375.34,375.34,1276.0,376.54,376.91,375.34,375.34,1276.0
2020-11-25 14:10:00,375.41,375.71,375.17,375.27,900.0,375.41,375.71,375.17,375.27,900.0
2020-11-25 14:15:00,375.77,377.4,375.5,377.4,1487.0,375.77,377.4,375.5,377.4,1487.0
2020-11-25 14:20:00,377.05,378.2,376.78,378.2,2400.0,377.05,378.2,376.78,378.2,2400.0
2020-11-25 14:25:00,377.41,378.35,377.19,378.35,2472.0,377.41,378.35,377.19,378.35,2472.0
2020-11-25 14:30:00,378.02,378.71,377.17,378.11,2530.0,378.02,378.71,377.17,378.11,2530.0
2020-11-25 14:35:00,378.14,378.86,377.76,378.36,1794.0,378.14,378.86,377.76,378.36,1794.0
2020-11-25 14:40:00,377.92,379.07,377.92,378.5,2998.0,377.92,379.07,377.92,378.5,2998.0
2020-11-25 14:45:00,378.79,380.41,378.79,380.41,7991.0,378.79,380.41,378.79,380.41,7991.0
2020-11-25 14:50:00,380.45,381.16,380.18,380.61,2100.0,380.45,381.16,380.18,380.61,2100.0
2020-11-25 14:55:00,380.33,381.04,379.73,379.76,8200.0,380.33,381.04,379.73,379.76,8200.0
2020-11-25 15:00:00,380.38,380.84,379.8,380.38,500.0,380.38,380.84,379.8,380.38,500.0
2020-11-25 15:05:00,379.93,380.95,379.77,380.84,2300.0,379.93,380.95,379.77,380.84,2300.0
2020-11-25 15:10:00,380.87,381.66,380.73,381.06,2500.0,380.87,381.66,380.73,381.06,2500.0
2020-11-25 15:15:00,380.97,381.21,380.61,381.18,3200.0,380.97,381.21,380.61,381.18,3200.0
2020-11-25 15:20:00,380.83,381.21,379.75,380.33,3100.0,380.83,381.21,379.75,380.33,3100.0
2020-11-25 15:25:00,380.11,380.41,379.88,379.95,2445.0,380.11,380.41,379.88,379.95,2445.0
2020-11-25 15:30:00,380.37,380.43,379.32,379.7,7611.0,380.37,380.43,379.32,379.7,7611.0
2020-11-25 15:35:00,379.7,380.08,379.57,379.58,6800.0,379.7,380.08,379.57,379.58,6800.0
2020-11-25 15:40:00,379.74,379.74,379.18,379.52,9709.0,379.74,379.74,379.18,379.52,9709.0
2020-11-25 15:45:00,379.56,380.39,379.39,379.87,9712.0,379.56,380.39,379.39,379.87,9712.0
2020-11-25 15:50:00,379.52,381.44,379.5,381.44,8141.0,379.52,381.44,379.5,381.44,8141.0
2020-11-25 15:55:00,380.85,381.38,379.79,380.19,19287.0,380.85,381.38,379.79,380.19,19287.0
2020-11-27 09:30:00,382.92,388.96,382.92,388.86,8397.0,382.92,388.96,382.92,388.86,8397.0
2020-11-27 09:35:00,388.5,391.27,386.81,389.9,9843.0,388.5,391.27,386.81,389.9,9843.0
2020-11-27 09:40:00,389.0,390.95,387.29,390.87,9006.0,389.0,390.95,387.29,390.87,9006.0
2020-11-27 09:45:00,390.87,391.78,389.41,390.97,4369.0,390.87,391.78,389.41,390.97,4369.0
2020-11-27 09:50:00,390.97,390.97,387.8,389.78,7060.0,390.97,390.97,387.8,389.78,7060.0
2020-11-27 09:55:00,390.23,391.92,390.23,391.04,4155.0,390.23,391.92,390.23,391.04,4155.0
2020-11-27 10:00:00,391.34,391.95,389.24,390.31,6084.0,391.34,391.95,389.24,390.31,6084.0
2020-11-27 10:05:00,390.96,392.51,390.54,391.82,3614.0,390.96,392.51,390.54,391.82,3614.0
2020-11-27 10:10:00,392.66,393.73,392.12,392.12,5657.0,392.66,393.73,392.12,392.12,5657.0
2020-11-27 10:15:00,392.76,393.25,391.48,393.25,5704.0,392.76,393.25,391.48,393.25,5704.0
2020-11-27 10:20:00,392.67,393.46,392.53,392.96,3300.0,392.67,393.46,392.53,392.96,3300.0
2020-11-27 10:25:00,393.35,393.35,390.92,390.92,7065.0,393.35,393.35,390.92,390.92,7065.0
2020-11-27 10:30:00,391.41,392.73,391.38,392.65,2800.0,391.41,392.73,391.38,392.65,2800.0
2020-11-27 10:35:00,392.65,393.21,392.15,392.62,8663.0,392.65,393.21,392.15,392.62,8663.0
2020-11-27 10:40:00,392.65,392.86,392.12,392.85,8628.0,392.65,392.86,392.12,392.85,8628.0
2020-11-27 10:45:00,393.0,393.36,392.53,392.53,9556.0,393.0,393.36,392.53,392.53,9556.0
2020-11-27 10:50:00,392.93,393.12,391.71,392.96,7088.0,392.93,393.12,391.71,392.96,7088.0
2020-11-27 10:55:00,393.19,393.66,392.75,393.63,16552.0,393.19,393.66,392.75,393.63,16552.0
2020-11-27 11:00:00,393.51,393.59,391.46,391.66,5087.0,393.51,393.59,391.46,391.66,5087.0
2020-11-27 11:05:00,391.62,393.5,391.2,393.14,3200.0,391.62,393.5,391.2,393.14,3200.0
2020-11-27 11:10:00,393.26,394.94,393.26,394.94,2144.0,393.26,394.94,393.26,394.94,2144.0
2020-11-27 11:15:00,394.42,396.87,394.4,396.87,7945.0,394.42,396.87,394.4,396.87,7945.0
2020-11-27 11:20:00,395.97,396.11,392.48,393.46,3920.0,395.97,396.11,392.48,393.46,3920.0
2020-11-27 11:25:00,393.36,393.99,392.04,392.17,4168.0,393.36,393.99,392.04,392.17,4168.0
2020-11-27 11:30:00,392.5,393.61,392.4,392.65,13127.0,392.5,393.61,392.4,392.65,13127.0
2020-11-27 11:35:00,392.54,392.54,391.0,391.0,6657.0,392.54,392.54,391.0,391.0,6657.0
2020-11-27 11:40:00,391.24,391.24,389.75,389.75,8675.0,391.24,391.24,389.75,389.75,8675.0
2020-11-27 11:45:00,389.38,389.38,387.58,388.34,4324.0,389.38,389.38,387.58,388.34,4324.0
2020-11-27 11:50:00,388.25,388.46,386.85,388.46,8852.0,388.25,388.46,386.85,388.46,8852.0
2020-11-27 11:55:00,388.42,389.21,387.04,389.21,4087.0,388.42,389.21,387.04,389.21,4087.0
2020-11-27 12:00:00,389.54,389.99,389.38,389.99,1300.0,389.54,389.99,389.38,389.99,1300.0
2020-11-27 12:05:00,389.79,392.35,389.79,392.13,4466.0,389.79,392.35,389.79,392.13,4466.0
2020-11-27 12:10:00,391.29,392.13,390.02,390.31,7622.0,391.29,392.13,390.02,390.31,7622.0
2020-11-27 12:15:00,390.48,392.75,390.12,392.75,4833.0,390.48,392.75,390.12,392.75,4833.0
2020-11-27 12:20:00,392.5,392.5,391.0,392.07,4344.0,392.5,392.5,391.0,392.07,4344.0
2020-11-27 12:25:00,392.09,393.19,392.09,393.15,1300.0,392.09,393.19,392.09,393.15,1300.0
2020-11-27 12:30:00,392.93,393.52,391.94,392.35,9305.0,392.93,393.52,391.94,392.35,9305.0
2020-11-27 12:35:00,392.29,393.76,392.12,393.76,2200.0,392.29,393.76,392.12,393.76,2200.0
2020-11-27 12:40:00,393.03,393.65,392.74,392.74,8739.0,393.03,393.65,392.74,392.74,8739.0
2020-11-27 12:45:00,392.74,393.75,392.69,393.42,6516.0,392.74,393.75,392.69,393.42,6516.0
2020-11-27 12:50:00,393.24,394.13,393.18,394.1,9317.0,393.24,394.13,393.18,394.1,9317.0
2020-11-27 12:55:00,394.16,396.52,394.15,395.66,26919.0,394.16,396.52,394.15,395.66,26919.0
2020-11-30 09:30:00,398.7,401.66,396.81,401.6,15542.0,398.7,401.66,396.81,401.6,15542.0
2020-11-30 09:35:00,400.04,400.31,396.96,398.93,6114.0,400.04,400.31,396.96,398.93,6114.0
2020-11-30 09:40:00,398.99,399.67,393.84,394.58,10973.0,398.99,399.67,393.84,394.58,10973.0
2020-11-30 09:45:00,394.43,396.9,391.74,391.75,5357.0,394.43,396.9,391.74,391.75,5357.0
2020-11-30 09:50:00,391.23,393.29,391.13,392.47,8759.0,391.23,393.29,391.13,392.47,8759.0
2020-11-30 09:55:00,392.47,394.7,392.46,394.05,8258.0,392.47,394.7,392.46,394.05,8258.0
2020-11-30 10:00:00,394.05,394.62,390.89,391.25,8396.0,394.05,394.62,390.89,391.25,8396.0
2020-11-30 10:05:00,391.91,393.27,391.89,392.72,7258.0,391.91,393.27,391.89,392.72,7258.0
2020-11-30 10:10:00,392.69,393.34,391.53,391.53,3560.0,392.69,393.34,391.53,391.53,3560.0
2020-11-30 10:15:00,391.46,392.87,391.17,392.87,12287.0,391.46,392.87,391.17,392.87,12287.0
2020-11-30 10:20:00,392.87,393.44,391.54,391.54,21852.0,392.87,393.44,391.54,391.54,21852.0
2020-11-30 10:25:00,391.0,392.26,391.0,391.27,4085.0,391.0,392.26,391.0,391.27,4085.0
2020-11-30 10:30:00,391.16,391.53,389.87,390.15,10579.0,391.16,391.53,389.87,390.15,10579.0
2020-11-30 10:35:00,390.37,391.07,388.55,388.56,5148.0,390.37,391.07,388.55,388.56,5148.0
2020-11-30 10:40:00,388.4,388.74,385.46,385.46,8757.0,388.4,388.74,385.46,385.46,8757.0
2020-11-30 10:45:00,385.5,388.18,384.59,388.18,14057.0,385.5,388.18,384.59,388.18,14057.0
2020-11-30 10:50:00,387.93,388.77,387.41,388.43,9581.0,387.93,388.77,387.41,388.43,9581.0
2020-11-30 10:55:00,388.34,388.83,387.44,387.97,5504.0,388.34,388.83,387.44,387.97,5504.0
2020-11-30 11:00:00,387.61,387.96,386.28,387.35,9263.0,387.61,387.96,386.28,387.35,9263.0
2020-11-30 11:05:00,387.08,387.64,386.74,387.12,55000.0,387.08,387.64,386.74,387.12,55000.0
2020-11-30 11:10:00,387.12,387.72,386.77,386.85,15960.0,387.12,387.72,386.77,386.85,15960.0
2020-11-30 11:15:00,386.83,388.65,386.83,388.5,7835.0,386.83,388.65,386.83,388.5,7835.0
2020-11-30 11:20:00,388.51,388.97,387.83,388.73,7081.0,388.51,388.97,387.83,388.73,7081.0
2020-11-30 11:25:00,388.67,389.12,387.02,387.5,9753.0,388.67,389.12,387.02,387.5,9753.0
2020-11-30 11:30:00,387.15,387.52,386.01,386.01,9235.0,387.15,387.52,386.01,386.01,9235.0
2020-11-30 11:35:00,386.31,386.98,385.15,386.42,7103.0,386.31,386.98,385.15,386.42,7103.0
2020-11-30 11:40:00,386.8,387.76,386.8,387.76,6219.0,386.8,387.76,386.8,387.76,6219.0
2020-11-30 11:45:00,387.71,388.0,387.37,387.75,6102.0,387.71,388.0,387.37,387.75,6102.0
2020-11-30 11:50:00,387.75,387.75,386.68,387.13,5894.0,387.75,387.75,386.68,387.13,5894.0
2020-11-30 11:55:00,387.44,388.15,386.27,386.76,7949.0,387.44,388.15,386.27,386.76,7949.0
2020-11-30 12:00:00,386.66,386.71,385.7,386.01,2800.0,386.66,386.71,385.7,386.01,2800.0
2020-11-30 12:05:00,386.46,386.5,384.52,384.74,5808.0,386.46,386.5,384.52,384.74,5808.0
2020-11-30 12:10:00,384.37,385.13,384.02,384.85,5205.0,384.37,385.13,384.02,384.85,5205.0
2020-11-30 12:15:00,385.16,385.62,384.85,385.32,6402.0,385.16,385.62,384.85,385.32,6402.0
2020-11-30 12:20:00,385.03,385.32,384.57,385.31,7301.0,385.03,385.32,384.57,385.31,7301.0
2020-11-30 12:25:00,384.78,385.32,384.5,384.91,8704.0,384.78,385.32,384.5,384.91,8704.0
2020-11-30 12:30:00,384.94,385.29,384.15,384.18,5638.0,384.94,385.29,384.15,384.18,5638.0
2020-11-30 12:35:00,383.89,384.36,383.63,383.9,3499.0,383.89,384.36,383.63,383.9,3499.0
2020-11-30 12:40:00,383.91,384.41,383.46,384.15,4710.0,383.91,384.41,383.46,384.15,4710.0
2020-11-30 12:45:00,384.15,384.15,381.83,381.84,3813.0,384.15,384.15,381.83,381.84,3813.0
2020-11-30 12:50:00,381.54,382.05,380.42,381.59,9203.0,381.54,382.05,380.42,381.59,9203.0
2020-11-30 12:55:00,381.41,382.52,381.33,381.9,4926.0,381.41,382.52,381.33,381.9,4926.0
2020-11-30 13:00:00,381.88,381.97,381.34,381.63,3039.0,381.88,381.97,381.34,381.63,3039.0
2020-11-30 13:05:00,381.84,383.01,381.59,383.01,4325.0,381.84,383.01,381.59,383.01,4325.0
2020-11-30 13:10:00,382.77,383.03,382.69,382.9,3260.0,382.77,383.03,382.69,382.9,3260.0
2020-11-30 13:15:00,382.9,383.93,382.9,383.5,2700.0,382.9,383.93,382.9,383.5,2700.0
2020-11-30 13:20:00,383.97,384.49,383.78,384.23,1546.0,383.97,384.49,383.78,384.23,1546.0
2020-11-30 13:25:00,384.31,384.32,383.65,383.94,2925.0,384.31,384.32,383.65,383.94,2925.0
2020-11-30 13:30:00,384.11,384.79,384.11,384.49,2386.0,384.11,384.79,384.11,384.49,2386.0
2020-11-30 13:35:00,384.74,385.26,384.72,385.26,3553.0,384.74,385.26,384.72,385.26,3553.0
2020-11-30 13:40:00,385.41,385.47,385.03,385.2,2436.0,385.41,385.47,385.03,385.2,2436.0
2020-11-30 13:45:00,385.43,386.07,385.43,385.62,1800.0,385.43,386.07,385.43,385.62,1800.0
2020-11-30 13:50:00,386.04,386.04,385.05,385.17,2188.0,386.04,386.04,385.05,385.17,2188.0
2020-11-30 13:55:00,385.18,385.39,384.89,384.95,2543.0,385.18,385.39,384.89,384.95,2543.0
2020-11-30 14:00:00,384.61,385.03,384.52,384.8,1600.0,384.61,385.03,384.52,384.8,1600.0
2020-11-30 14:05:00,384.57,385.95,384.57,385.82,4050.0,384.57,385.95,384.57,385.82,4050.0
2020-11-30 14:10:00,385.65,385.65,384.76,385.38,3827.0,385.65,385.65,384.76,385.38,3827.0
2020-11-30 14:15:00,385.37,385.69,385.11,385.4,4241.0,385.37,385.69,385.11,385.4,4241.0
2020-11-30 14:20:00,385.57,386.72,385.57,386.62,1852.0,385.57,386.72,385.57,386.62,1852.0
2020-11-30 14:25:00,386.82,387.26,386.8,387.15,2736.0,386.82,387.26,386.8,387.15,2736.0
2020-11-30 14:30:00,386.89,388.15,386.89,388.15,4978.0,386.89,388.15,386.89,388.15,4978.0
2020-11-30 14:35:00,388.21,389.27,388.21,389.27,5279.0,388.21,389.27,388.21,389.27,5279.0
2020-11-30 14:40:00,389.28,389.37,388.38,388.81,12436.0,389.28,389.37,388.38,388.81,12436.0
2020-11-30 14:45:00,388.78,391.76,388.77,391.74,4122.0,388.78,391.76,388.77,391.74,4122.0
2020-11-30 14:50:00,391.43,391.46,389.88,390.07,9950.0,391.43,391.46,389.88,390.07,9950.0
2020-11-30 14:55:00,390.25,392.02,390.25,392.0,8906.0,390.25,392.02,390.25,392.0,8906.0
2020-11-30 15:00:00,391.96,393.55,391.85,393.45,4307.0,391.96,393.55,391.85,393.45,4307.0
2020-11-30 15:05:00,393.41,393.82,392.89,393.37,3807.0,393.41,393.82,392.89,393.37,3807.0
2020-11-30 15:10:00,393.65,393.65,392.88,393.52,7284.0,393.65,393.65,392.88,393.52,7284.0
2020-11-30 15:15:00,393.5,394.91,393.5,394.42,6445.0,393.5,394.91,393.5,394.42,6445.0
2020-11-30 15:20:00,394.53,394.98,393.24,393.56,7183.0,394.53,394.98,393.24,393.56,7183.0
2020-11-30 15:25:00,393.18,393.37,391.79,392.0,5350.0,393.18,393.37,391.79,392.0,5350.0
2020-11-30 15:30:00,391.92,393.93,391.92,393.49,7480.0,391.92,393.93,391.92,393.49,7480.0
2020-11-30 15:35:00,393.67,393.87,392.63,392.85,6342.0,393.67,393.87,392.63,392.85,6342.0
2020-11-30 15:40:00,392.81,392.81,391.24,391.86,9808.0,392.81,392.81,391.24,391.86,9808.0
2020-11-30 15:45:00,392.19,393.87,391.86,393.46,13532.0,392.19,393.87,391.86,393.46,13532.0
2020-11-30 15:50:00,393.77,394.24,392.25,393.75,16643.0,393.77,394.24,392.25,393.75,16643.0
2020-11-30 15:55:00,394.02,394.31,391.55,393.79,45944.0,394.02,394.31,391.55,393.79,45944.0
2020-12-01 09:30:00,392.0,392.91,390.06,391.0,7953.0,392.0,392.91,390.06,391.0,7953.0
2020-12-01 09:35:00,391.0,391.49,389.69,390.47,1211.0,391.0,391.49,389.69,390.47,1211.0
2020-12-01 09:40:00,389.55,392.63,387.91,391.02,10635.0,389.55,392.63,387.91,391.02,10635.0
2020-12-01 09:45:00,390.0,392.09,389.51,392.09,849.0,390.0,392.09,389.51,392.09,849.0
2020-12-01 09:50:00,390.65,392.22,390.5,391.09,1859.0,390.65,392.22,390.5,391.09,1859.0
2020-12-01 09:55:00,391.4,395.0,390.58,394.74,6853.0,391.4,395.0,390.58,394.74,6853.0
2020-12-01 10:00:00,396.47,397.53,395.27,395.71,2333.0,396.47,397.53,395.27,395.71,2333.0
2020-12-01 10:05:00,395.99,396.95,394.19,396.5,4525.0,395.99,396.95,394.19,396.5,4525.0
2020-12-01 10:10:00,395.63,396.32,393.42,393.42,5036.0,395.63,396.32,393.42,393.42,5036.0
2020-12-01 10:15:00,391.85,395.41,391.85,394.73,2302.0,391.85,395.41,391.85,394.73,2302.0
2020-12-01 10:20:00,393.83,395.63,393.13,394.16,10030.0,393.83,395.63,393.13,394.16,10030.0
2020-12-01 10:25:00,394.03,395.08,393.0,393.15,7295.0,394.03,395.08,393.0,393.15,7295.0
2020-12-01 10:30:00,393.94,394.15,392.68,393.17,7099.0,393.94,394.15,392.68,393.17,7099.0
2020-12-01 10:35:00,393.16,393.17,389.01,389.01,2863.0,393.16,393.17,389.01,389.01,2863.0
2020-12-01 10:40:00,388.74,390.7,388.71,389.49,2575.0,388.74,390.7,388.71,389.49,2575.0
2020-12-01 10:45:00,390.68,391.52,389.76,391.52,2109.0,390.68,391.52,389.76,391.52,2109.0
2020-12-01 10:50:00,391.77,394.33,391.76,393.85,5474.0,391.77,394.33,391.76,393.85,5474.0
2020-12-01 10:55:00,393.11,394.91,392.98,393.09,3777.0,393.11,394.91,392.98,393.09,3777.0
2020-12-01 11:00:00,393.91,394.77,393.01,393.67,2072.0,393.91,394.77,393.01,393.67,2072.0
2020-12-01 11:05:00,393.67,394.64,393.53,394.27,1462.0,393.67,394.64,393.53,394.27,1462.0
2020-12-01 11:10:00,394.63,395.08,393.11,393.16,2228.0,394.63,395.08,393.11,393.16,2228.0
2020-12-01 11:15:00,393.94,394.87,393.94,394.87,800.0,393.94,394.87,393.94,394.87,800.0
2020-12-01 11:20:00,394.81,394.9,394.32,394.32,1518.0,394.81,394.9,394.32,394.32,1518.0
2020-12-01 11:25:00,394.3,394.4,393.68,394.27,1236.0,394.3,394.4,393.68,394.27,1236.0
2020-12-01 11:30:00,394.54,394.55,393.28,393.56,800.0,394.54,394.55,393.28,393.56,800.0
2020-12-01 11:35:00,393.89,394.24,393.89,393.97,1918.0,393.89,394.24,393.89,393.97,1918.0
2020-12-01 11:40:00,393.8,394.35,393.7,394.35,5212.0,393.8,394.35,393.7,394.35,5212.0
2020-12-01 11:45:00,393.77,394.28,393.45,393.63,3620.0,393.77,394.28,393.45,393.63,3620.0
2020-12-01 11:50:00,393.81,393.82,392.74,393.55,2700.0,393.81,393.82,392.74,393.55,2700.0
2020-12-01 11:55:00,393.88,393.88,393.87,393.88,400.0,393.88,393.88,393.87,393.88,400.0
2020-12-01 12:00:00,393.82,393.82,392.73,393.45,4595.0,393.82,393.82,392.73,393.45,4595.0
2020-12-01 12:05:00,393.46,393.5,393.19,393.5,2100.0,393.46,393.5,393.19,393.5,2100.0
2020-12-01 12:10:00,393.53,394.11,393.39,393.4,1911.0,393.53,394.11,393.39,393.4,1911.0
2020-12-01 12:15:00,393.66,394.84,393.56,394.84,900.0,393.66,394.84,393.56,394.84,900.0
2020-12-01 12:20:00,394.76,395.43,394.38,394.59,1607.0,394.76,395.43,394.38,394.59,1607.0
2020-12-01 12:25:00,394.53,395.17,394.48,394.98,2188.0,394.53,395.17,394.48,394.98,2188.0
2020-12-01 12:30:00,395.21,395.62,394.56,394.56,14071.0,395.21,395.62,394.56,394.56,14071.0
2020-12-01 12:35:00,394.38,394.39,393.77,393.78,500.0,394.38,394.39,393.77,393.78,500.0
2020-12-01 12:40:00,393.68,393.68,392.65,393.28,3321.0,393.68,393.68,392.65,393.28,3321.0
2020-12-01 12:45:00,393.56,394.83,393.55,394.83,3001.0,393.56,394.83,393.55,394.83,3001.0
2020-12-01 12:50:00,394.42,394.5,393.7,394.01,3541.0,394.42,394.5,393.7,394.01,3541.0
2020-12-01 12:55:00,393.62,393.62,393.39,393.39,600.0,393.62,393.62,393.39,393.39,600.0
2020-12-01 13:00:00,393.73,394.59,393.73,394.03,2056.0,393.73,394.59,393.73,394.03,2056.0
2020-12-01 13:05:00,393.56,394.06,392.79,394.06,3205.0,393.56,394.06,392.79,394.06,3205.0
2020-12-01 13:10:00,394.59,395.25,394.28,394.78,1429.0,394.59,395.25,394.28,394.78,1429.0
2020-12-01 13:15:00,393.95,394.24,393.79,393.79,1002.0,393.95,394.24,393.79,393.79,1002.0
2020-12-01 13:20:00,393.57,394.31,393.57,393.92,978.0,393.57,394.31,393.57,393.92,978.0
2020-12-01 13:25:00,394.06,394.63,394.04,394.22,1200.0,394.06,394.63,394.04,394.22,1200.0
2020-12-01 13:30:00,394.76,394.85,394.71,394.71,600.0,394.76,394.85,394.71,394.71,600.0
2020-12-01 13:35:00,394.55,394.61,393.98,393.98,1200.0,394.55,394.61,393.98,393.98,1200.0
2020-12-01 13:40:00,393.74,394.02,393.66,393.97,1551.0,393.74,394.02,393.66,393.97,1551.0
2020-12-01 13:45:00,394.54,394.54,393.84,394.35,1116.0,394.54,394.54,393.84,394.35,1116.0
2020-12-01 13:50:00,394.38,394.61,393.98,394.61,1450.0,394.38,394.61,393.98,394.61,1450.0
2020-12-01 13:55:00,394.77,394.77,394.29,394.43,732.0,394.77,394.77,394.29,394.43,732.0
2020-12-01 14:00:00,393.99,394.6,393.99,394.6,500.0,393.99,394.6,393.99,394.6,500.0
2020-12-01 14:05:00,394.58,394.99,393.78,393.78,1485.0,394.58,394.99,393.78,393.78,1485.0
2020-12-01 14:10:00,393.24,393.76,393.19,393.2,500.0,393.24,393.76,393.19,393.2,500.0
2020-12-01 14:15:00,392.97,393.03,391.93,392.94,3701.0,392.97,393.03,391.93,392.94,3701.0
2020-12-01 14:20:00,392.42,392.76,391.96,391.96,1778.0,392.42,392.76,391.96,391.96,1778.0
2020-12-01 14:25:00,391.94,392.51,391.9,392.47,1400.0,391.94,392.51,391.9,392.47,1400.0
2020-12-01 14:30:00,392.55,392.55,391.12,391.12,33771.0,392.55,392.55,391.12,391.12,33771.0
2020-12-01 14:35:00,391.08,391.23,390.61,390.61,2600.0,391.08,391.23,390.61,390.61,2600.0
2020-12-01 14:40:00,390.36,390.83,390.03,390.19,51400.0,390.36,390.83,390.03,390.19,51400.0
2020-12-01 14:45:00,390.23,391.42,390.22,390.86,6920.0,390.23,391.42,390.22,390.86,6920.0
2020-12-01 14:50:00,390.71,390.71,389.82,390.19,4189.0,390.71,390.71,389.82,390.19,4189.0
2020-12-01 14:55:00,390.52,390.94,390.31,390.71,1300.0,390.52,390.94,390.31,390.71,1300.0
2020-12-01 15:00:00,390.4,391.14,390.37,390.5,8820.0,390.4,391.14,390.37,390.5,8820.0
2020-12-01 15:05:00,390.53,390.55,390.03,390.44,3400.0,390.53,390.55,390.03,390.44,3400.0
2020-12-01 15:10:00,390.19,391.39,390.18,391.2,7200.0,390.19,391.39,390.18,391.2,7200.0
2020-12-01 15:15:00,391.2,391.2,390.25,390.29,2500.0,391.2,391.2,390.25,390.29,2500.0
2020-12-01 15:20:00,390.53,391.22,390.34,390.97,8000.0,390.53,391.22,390.34,390.97,8000.0
2020-12-01 15:25:00,391.0,391.49,390.58,391.17,7237.0,391.0,391.49,390.58,391.17,7237.0
2020-12-01 15:30:00,391.29,391.29,390.5,390.5,5402.0,391.29,391.29,390.5,390.5,5402.0
2020-12-01 15:35:00,390.85,391.31,390.0,390.27,13541.0,390.85,391.31,390.0,390.27,13541.0
2020-12-01 15:40:00,390.28,390.64,390.02,390.24,10630.0,390.28,390.64,390.02,390.24,10630.0
2020-12-01 15:45:00,390.54,390.54,389.81,390.16,20922.0,390.54,390.54,389.81,390.16,20922.0
2020-12-01 15:50:00,389.99,390.53,389.38,390.22,21485.0,389.99,390.53,389.38,390.22,21485.0
2020-12-01 15:55:00,390.55,391.21,388.82,389.75,68186.0,390.55,391.21,388.82,389.75,68186.0
2020-12-02 09:30:00,386.2,387.01,381.74,381.74,8254.0,386.2,387.01,381.74,381.74,8254.0
2020-12-02 09:35:00,382.86,384.9,380.04,384.9,2749.0,382.86,384.9,380.04,384.9,2749.0
2020-12-02 09:40:00,384.97,387.3,380.56,380.56,9054.0,384.97,387.3,380.56,380.56,9054.0
2020-12-02 09:45:00,380.18,383.15,380.18,382.36,4126.0,380.18,383.15,380.18,382.36,4126.0
2020-12-02 09:50:00,382.36,382.36,380.38,380.98,3016.0,382.36,382.36,380.38,380.98,3016.0
2020-12-02 09:55:00,380.44,385.0,380.44,385.0,3207.0,380.44,385.0,380.44,385.0,3207.0
2020-12-02 10:00:00,386.14,386.92,383.38,384.6,16208.0,386.14,386.92,383.38,384.6,16208.0
2020-12-02 10:05:00,384.59,387.37,384.58,387.37,15400.0,384.59,387.37,384.58,387.37,15400.0
2020-12-02 10:10:00,387.91,388.97,387.01,388.6,1400.0,387.91,388.97,387.01,388.6,1400.0
2020-12-02 10:15:00,388.47,390.08,388.47,388.92,3313.0,388.47,390.08,388.47,388.92,3313.0
2020-12-02 10:20:00,389.59,390.0,387.18,387.35,2115.0,389.59,390.0,387.18,387.35,2115.0
2020-12-02 10:25:00,387.33,389.12,387.33,387.61,2443.0,387.33,389.12,387.33,387.61,2443.0
2020-12-02 10:30:00,387.23,389.17,386.8,388.95,800.0,387.23,389.17,386.8,388.95,800.0
2020-12-02 10:35:00,388.76,388.76,387.34,387.95,1300.0,388.76,388.76,387.34,387.95,1300.0
2020-12-02 10:40:00,387.91,387.91,387.88,387.88,400.0,387.91,387.91,387.88,387.88,400.0
2020-12-02 10:45:00,387.24,387.24,384.86,385.84,9212.0,387.24,387.24,384.86,385.84,9212.0
2020-12-02 10:50:00,385.81,387.01,384.98,386.49,4345.0,385.81,387.01,384.98,386.49,4345.0
2020-12-02 10:55:00,385.86,386.72,385.28,385.86,5300.0,385.86,386.72,385.28,385.86,5300.0
2020-12-02 11:00:00,385.65,386.56,385.65,386.04,1750.0,385.65,386.56,385.65,386.04,1750.0
2020-12-02 11:05:00,385.97,386.62,385.96,386.62,1800.0,385.97,386.62,385.96,386.62,1800.0
2020-12-02 11:10:00,386.8,386.8,385.89,385.89,2035.0,386.8,386.8,385.89,385.89,2035.0
2020-12-02 11:15:00,386.32,387.0,385.49,387.0,1288.0,386.32,387.0,385.49,387.0,1288.0
2020-12-02 11:20:00,387.49,387.49,385.96,386.77,900.0,387.49,387.49,385.96,386.77,900.0
2020-12-02 11:25:00,386.01,386.72,385.78,386.72,2002.0,386.01,386.72,385.78,386.72,2002.0
2020-12-02 11:30:00,386.16,386.5,385.92,386.5,400.0,386.16,386.5,385.92,386.5,400.0
2020-12-02 11:35:00,385.9,386.99,385.27,386.99,3000.0,385.9,386.99,385.27,386.99,3000.0
2020-12-02 11:40:00,386.42,387.15,386.19,386.19,800.0,386.42,387.15,386.19,386.19,800.0
2020-12-02 11:45:00,385.9,386.46,385.9,386.08,1200.0,385.9,386.46,385.9,386.08,1200.0
2020-12-02 11:50:00,386.03,386.81,385.87,386.45,12162.0,386.03,386.81,385.87,386.45,12162.0
2020-12-02 11:55:00,386.26,386.4,385.48,386.17,7625.0,386.26,386.4,385.48,386.17,7625.0
2020-12-02 12:00:00,386.17,386.6,385.84,386.13,6242.0,386.17,386.6,385.84,386.13,6242.0
2020-12-02 12:05:00,386.3,386.3,385.81,385.9,7940.0,386.3,386.3,385.81,385.9,7940.0
2020-12-02 12:10:00,386.1,386.1,384.75,384.94,2923.0,386.1,386.1,384.75,384.94,2923.0
2020-12-02 12:15:00,385.07,386.01,385.07,386.01,2329.0,385.07,386.01,385.07,386.01,2329.0
2020-12-02 12:20:00,385.48,385.48,384.68,384.69,700.0,385.48,385.48,384.68,384.69,700.0
2020-12-02 12:25:00,385.19,385.38,384.79,384.79,400.0,385.19,385.38,384.79,384.79,400.0
2020-12-02 12:30:00,384.93,384.93,384.29,384.32,2474.0,384.93,384.93,384.29,384.32,2474.0
2020-12-02 12:35:00,384.27,384.39,383.84,383.89,5124.0,384.27,384.39,383.84,383.89,5124.0
2020-12-02 12:40:00,383.35,383.59,383.0,383.0,1100.0,383.35,383.59,383.0,383.0,1100.0
2020-12-02 12:45:00,383.4,383.4,383.2,383.21,600.0,383.4,383.4,383.2,383.21,600.0
2020-12-02 12:50:00,382.87,383.52,382.5,383.4,2871.0,382.87,383.52,382.5,383.4,2871.0
2020-12-02 12:55:00,383.57,383.9,383.17,383.9,900.0,383.57,383.9,383.17,383.9,900.0
2020-12-02 13:00:00,383.52,384.3,383.52,384.22,2373.0,383.52,384.3,383.52,384.22,2373.0
2020-12-02 13:05:00,384.34,384.42,384.34,384.41,300.0,384.34,384.42,384.34,384.41,300.0
2020-12-02 13:10:00,384.4,385.8,384.31,385.66,3900.0,384.4,385.8,384.31,385.66,3900.0
2020-12-02 13:15:00,386.9,386.96,386.89,386.96,200.0,386.9,386.96,386.89,386.96,200.0
2020-12-02 13:20:00,386.66,386.66,386.21,386.21,200.0,386.66,386.66,386.21,386.21,200.0
2020-12-02 13:25:00,385.6,385.6,385.51,385.51,200.0,385.6,385.6,385.51,385.51,200.0
2020-12-02 13:30:00,385.29,385.29,384.36,384.7,10700.0,385.29,385.29,384.36,384.7,10700.0
2020-12-02 13:35:00,385.01,385.67,385.01,385.52,1119.0,385.01,385.67,385.01,385.52,1119.0
2020-12-02 13:40:00,385.84,385.85,384.79,385.11,1059.0,385.84,385.85,384.79,385.11,1059.0
2020-12-02 13:45:00,384.79,385.55,384.76,385.55,68400.0,384.79,385.55,384.76,385.55,68400.0
2020-12-02 13:50:00,386.01,386.9,385.96,386.9,1550.0,386.01,386.9,385.96,386.9,1550.0
2020-12-02 13:55:00,386.94,386.94,386.03,386.03,1125.0,386.94,386.94,386.03,386.03,1125.0
2020-12-02 14:00:00,386.06,386.06,385.36,385.76,1200.0,386.06,386.06,385.36,385.76,1200.0
2020-12-02 14:05:00,385.31,385.31,384.86,384.87,200.0,385.31,385.31,384.86,384.87,200.0
2020-12-02 14:10:00,385.65,385.65,385.65,385.65,100.0,385.65,385.65,385.65,385.65,100.0
2020-12-02 14:15:00,385.67,386.55,385.53,386.33,1052.0,385.67,386.55,385.53,386.33,1052.0
2020-12-02 14:20:00,386.33,386.33,386.33,386.33,0.0,386.33,386.33,386.33,386.33,0.0
2020-12-02 14:25:00,386.84,387.07,386.49,387.07,900.0,386.84,387.07,386.49,387.07,900.0
2020-12-02 14:30:00,387.36,387.36,387.01,387.05,1324.0,387.36,387.36,387.01,387.05,1324.0
2020-12-02 14:35:00,386.5,386.95,386.38,386.94,700.0,386.5,386.95,386.38,386.94,700.0
2020-12-02 14:40:00,386.94,387.55,386.76,387.01,3800.0,386.94,387.55,386.76,387.01,3800.0
2020-12-02 14:45:00,387.02,387.63,386.41,386.42,900.0,387.02,387.63,386.41,386.42,900.0
2020-12-02 14:50:00,386.71,386.9,386.7,386.9,542.0,386.71,386.9,386.7,386.9,542.0
2020-12-02 14:55:00,386.96,386.98,386.63,386.98,400.0,386.96,386.98,386.63,386.98,400.0
2020-12-02 15:00:00,387.13,387.13,386.96,386.96,1009.0,387.13,387.13,386.96,386.96,1009.0
2020-12-02 15:05:00,386.94,387.43,386.94,387.38,1500.0,386.94,387.43,386.94,387.38,1500.0
2020-12-02 15:10:00,386.9,387.3,386.81,387.0,2948.0,386.9,387.3,386.81,387.0,2948.0
2020-12-02 15:15:00,386.82,386.82,386.09,386.09,525.0,386.82,386.82,386.09,386.09,525.0
2020-12-02 15:20:00,386.59,386.73,386.11,386.73,1300.0,386.59,386.73,386.11,386.73,1300.0
2020-12-02 15:25:00,385.79,386.35,385.63,385.63,2617.0,385.79,386.35,385.63,385.63,2617.0
2020-12-02 15:30:00,385.92,386.47,385.71,386.24,4885.0,385.92,386.47,385.71,386.24,4885.0
2020-12-02 15:35:00,385.88,386.34,385.87,386.05,6295.0,385.88,386.34,385.87,386.05,6295.0
2020-12-02 15:40:00,386.0,386.4,385.92,386.1,12110.0,386.0,386.4,385.92,386.1,12110.0
2020-12-02 15:45:00,386.0,386.1,385.65,386.05,14206.0,386.0,386.1,385.65,386.05,14206.0
2020-12-02 15:50:00,386.04,386.41,385.82,385.93,22139.0,386.04,386.41,385.82,385.93,22139.0
2020-12-02 15:55:00,386.0,387.15,385.61,386.16,36878.0,386.0,387.15,385.61,386.16,36878.0
2020-12-03 09:30:00,388.08,388.76,386.63,388.63,4348.0,388.08,388.76,386.63,388.63,4348.0
2020-12-03 09:35:00,389.17,390.14,388.55,389.78,1000.0,389.17,390.14,388.55,389.78,1000.0
2020-12-03 09:40:00,389.1,390.35,389.02,390.1,2000.0,389.1,390.35,389.02,390.1,2000.0
2020-12-03 09:45:00,390.34,391.49,389.13,389.13,6987.0,390.34,391.49,389.13,389.13,6987.0
2020-12-03 09:50:00,389.49,390.37,389.48,390.37,200.0,389.49,390.37,389.48,390.37,200.0
2020-12-03 09:55:00,390.67,392.27,389.16,390.03,5211.0,390.67,392.27,389.16,390.03,5211.0
2020-12-03 10:00:00,392.25,392.45,390.85,392.06,5382.0,392.25,392.45,390.85,392.06,5382.0
2020-12-03 10:05:00,390.56,391.45,388.18,389.37,7319.0,390.56,391.45,388.18,389.37,7319.0
2020-12-03 10:10:00,390.3,392.19,389.76,391.04,8110.0,390.3,392.19,389.76,391.04,8110.0
2020-12-03 10:15:00,391.38,391.81,390.22,391.41,3800.0,391.38,391.81,390.22,391.41,3800.0
2020-12-03 10:20:00,391.79,392.92,391.49,392.39,8728.0,391.79,392.92,391.49,392.39,8728.0
2020-12-03 10:25:00,392.59,392.73,390.62,390.9,5785.0,392.59,392.73,390.62,390.9,5785.0
2020-12-03 10:30:00,390.24,391.62,390.03,391.05,3339.0,390.24,391.62,390.03,391.05,3339.0
2020-12-03 10:35:00,390.2,390.41,389.27,389.81,2604.0,390.2,390.41,389.27,389.81,2604.0
2020-12-03 10:40:00,389.78,390.3,389.77,389.97,1213.0,389.78,390.3,389.77,389.97,1213.0
2020-12-03 10:45:00,390.47,390.47,389.73,390.25,1002.0,390.47,390.47,389.73,390.25,1002.0
2020-12-03 10:50:00,390.23,391.04,389.49,391.04,1676.0,390.23,391.04,389.49,391.04,1676.0
2020-12-03 10:55:00,391.0,391.21,389.46,389.49,2331.0,391.0,391.21,389.46,389.49,2331.0
2020-12-03 11:00:00,389.55,390.2,389.07,390.2,1400.0,389.55,390.2,389.07,390.2,1400.0
2020-12-03 11:05:00,390.36,391.72,389.4,389.4,8137.0,390.36,391.72,389.4,389.4,8137.0
2020-12-03 11:10:00,388.88,389.95,388.42,389.56,3423.0,388.88,389.95,388.42,389.56,3423.0
2020-12-03 11:15:00,389.62,390.17,389.53,390.17,1106.0,389.62,390.17,389.53,390.17,1106.0
2020-12-03 11:20:00,389.57,391.0,389.56,390.08,7777.0,389.57,391.0,389.56,390.08,7777.0
2020-12-03 11:25:00,389.4,390.58,389.4,389.46,5809.0,389.4,390.58,389.4,389.46,5809.0
2020-12-03 11:30:00,390.03,390.03,388.97,388.98,1400.0,390.03,390.03,388.97,388.98,1400.0
2020-12-03 11:35:00,389.3,390.24,389.12,390.24,2614.0,389.3,390.24,389.12,390.24,2614.0
2020-12-03 11:40:00,389.87,390.2,389.07,389.08,2696.0,389.87,390.2,389.07,389.08,2696.0
2020-12-03 11:45:00,388.99,389.53,388.97,389.23,8400.0,388.99,389.53,388.97,389.23,8400.0
2020-12-03 11:50:00,389.8,390.65,389.58,390.0,5668.0,389.8,390.65,389.58,390.0,5668.0
2020-12-03 11:55:00,389.92,390.16,389.53,389.87,2755.0,389.92,390.16,389.53,389.87,2755.0
2020-12-03 12:00:00,390.27,390.35,389.23,390.04,9664.0,390.27,390.35,389.23,390.04,9664.0
2020-12-03 12:05:00,390.05,390.2,389.32,389.78,3011.0,390.05,390.2,389.32,389.78,3011.0
2020-12-03 12:10:00,389.81,389.84,389.39,389.51,2610.0,389.81,389.84,389.39,389.51,2610.0
2020-12-03 12:15:00,389.72,390.05,389.39,389.88,2621.0,389.72,390.05,389.39,389.88,2621.0
2020-12-03 12:20:00,389.92,389.92,389.47,389.6,1400.0,389.92,389.92,389.47,389.6,1400.0
2020-12-03 12:25:00,389.37,389.54,389.33,389.33,1000.0,389.37,389.54,389.33,389.33,1000.0
2020-12-03 12:30:00,389.63,390.77,389.63,389.93,4703.0,389.63,390.77,389.63,389.93,4703.0
2020-12-03 12:35:00,390.1,390.22,389.66,389.67,1700.0,390.1,390.22,389.66,389.67,1700.0
2020-12-03 12:40:00,389.86,390.13,389.31,389.78,8466.0,389.86,390.13,389.31,389.78,8466.0
2020-12-03 12:45:00,389.95,390.14,389.37,389.37,5854.0,389.95,390.14,389.37,389.37,5854.0
2020-12-03 12:50:00,389.0,389.0,388.54,388.81,1402.0,389.0,389.0,388.54,388.81,1402.0
2020-12-03 12:55:00,388.54,388.71,388.13,388.45,1805.0,388.54,388.71,388.13,388.45,1805.0
2020-12-03 13:00:00,389.02,389.02,388.23,388.52,800.0,389.02,389.02,388.23,388.52,800.0
2020-12-03 13:05:00,388.44,388.48,388.24,388.25,500.0,388.44,388.48,388.24,388.25,500.0
2020-12-03 13:10:00,388.25,389.18,388.24,389.18,600.0,388.25,389.18,388.24,389.18,600.0
2020-12-03 13:15:00,389.78,389.78,389.13,389.48,500.0,389.78,389.78,389.13,389.48,500.0
2020-12-03 13:20:00,389.51,389.71,389.26,389.52,600.0,389.51,389.71,389.26,389.52,600.0
2020-12-03 13:25:00,389.9,390.11,389.38,389.96,1200.0,389.9,390.11,389.38,389.96,1200.0
2020-12-03 13:30:00,389.97,390.04,389.51,389.52,1942.0,389.97,390.04,389.51,389.52,1942.0
2020-12-03 13:35:00,389.2,389.2,388.41,388.42,573.0,389.2,389.2,388.41,388.42,573.0
2020-12-03 13:40:00,388.18,388.89,387.91,387.91,950.0,388.18,388.89,387.91,387.91,950.0
2020-12-03 13:45:00,387.8,388.15,387.65,388.15,820.0,387.8,388.15,387.65,388.15,820.0
2020-12-03 13:50:00,388.23,388.66,387.74,387.89,1004.0,388.23,388.66,387.74,387.89,1004.0
2020-12-03 13:55:00,387.76,387.76,387.18,387.41,1866.0,387.76,387.76,387.18,387.41,1866.0
2020-12-03 14:00:00,387.5,387.76,387.2,387.62,600.0,387.5,387.76,387.2,387.62,600.0
2020-12-03 14:05:00,387.43,387.94,387.41,387.94,903.0,387.43,387.94,387.41,387.94,903.0
2020-12-03 14:10:00,388.33,388.33,387.73,387.73,400.0,388.33,388.33,387.73,387.73,400.0
2020-12-03 14:15:00,387.55,387.73,387.55,387.73,500.0,387.55,387.73,387.55,387.73,500.0
2020-12-03 14:20:00,387.38,387.88,387.38,387.87,400.0,387.38,387.88,387.38,387.87,400.0
2020-12-03 14:25:00,387.38,388.34,387.24,388.34,1136.0,387.38,388.34,387.24,388.34,1136.0
2020-12-03 14:30:00,388.54,388.54,387.91,387.91,887.0,388.54,388.54,387.91,387.91,887.0
2020-12-03 14:35:00,388.2,388.52,388.04,388.52,600.0,388.2,388.52,388.04,388.52,600.0
2020-12-03 14:40:00,388.41,388.59,387.64,388.11,2175.0,388.41,388.59,387.64,388.11,2175.0
2020-12-03 14:45:00,388.06,388.06,387.64,387.82,700.0,388.06,388.06,387.64,387.82,700.0
2020-12-03 14:50:00,387.95,388.37,387.95,388.37,1100.0,387.95,388.37,387.95,388.37,1100.0
2020-12-03 14:55:00,388.25,388.43,387.81,388.13,1715.0,388.25,388.43,387.81,388.13,1715.0
2020-12-03 15:00:00,387.8,388.15,387.42,387.53,800.0,387.8,388.15,387.42,387.53,800.0
2020-12-03 15:05:00,387.69,387.69,387.47,387.69,400.0,387.69,387.69,387.47,387.69,400.0
2020-12-03 15:10:00,387.67,388.58,387.66,388.19,2071.0,387.67,388.58,387.66,388.19,2071.0
2020-12-03 15:15:00,388.5,388.5,388.23,388.25,673.0,388.5,388.5,388.23,388.25,673.0
2020-12-03 15:20:00,387.97,388.6,387.97,388.53,2620.0,387.97,388.6,387.97,388.53,2620.0
2020-12-03 15:25:00,388.38,388.38,388.1,388.37,600.0,388.38,388.38,388.1,388.37,600.0
2020-12-03 15:30:00,388.22,388.6,388.04,388.48,2995.0,388.22,388.6,388.04,388.48,2995.0
2020-12-03 15:35:00,388.5,388.51,387.96,388.0,1546.0,388.5,388.51,387.96,388.0,1546.0
2020-12-03 15:40:00,387.84,387.84,386.67,387.58,2600.0,387.84,387.84,386.67,387.58,2600.0
2020-12-03 15:45:00,387.57,388.48,387.35,388.16,3230.0,387.57,388.48,387.35,388.16,3230.0
2020-12-03 15:50:00,387.92,388.21,386.67,386.68,7678.0,387.92,388.21,386.67,386.68,7678.0
2020-12-03 15:55:00,386.25,387.83,385.98,387.83,26578.0,386.25,387.83,385.98,387.83,26578.0
2020-12-04 09:30:00,389.55,390.79,389.45,390.46,4189.0,389.55,390.79,389.45,390.46,4189.0
2020-12-04 09:35:00,389.01,390.27,389.0,389.0,2627.0,389.01,390.27,389.0,389.0,2627.0
2020-12-04 09:40:00,389.0,389.26,388.07,388.48,3196.0,389.0,389.26,388.07,388.48,3196.0
2020-12-04 09:45:00,388.49,388.49,385.86,385.86,1820.0,388.49,388.49,385.86,385.86,1820.0
2020-12-04 09:50:00,386.86,387.0,386.84,386.84,9969.0,386.86,387.0,386.84,386.84,9969.0
2020-12-04 09:55:00,386.66,387.24,386.0,387.2,3619.0,386.66,387.24,386.0,387.2,3619.0
2020-12-04 10:00:00,387.13,387.53,386.14,387.53,1582.0,387.13,387.53,386.14,387.53,1582.0
2020-12-04 10:05:00,387.0,387.41,386.25,386.25,4543.0,387.0,387.41,386.25,386.25,4543.0
2020-12-04 10:10:00,386.01,386.01,384.62,384.62,2305.0,386.01,386.01,384.62,384.62,2305.0
2020-12-04 10:15:00,384.81,386.67,384.81,385.49,2059.0,384.81,386.67,384.81,385.49,2059.0
2020-12-04 10:20:00,385.91,386.57,385.9,386.57,982.0,385.91,386.57,385.9,386.57,982.0
2020-12-04 10:25:00,387.61,388.0,387.35,387.92,600.0,387.61,388.0,387.35,387.92,600.0
2020-12-04 10:30:00,387.91,388.77,387.46,387.46,3731.0,387.91,388.77,387.46,387.46,3731.0
2020-12-04 10:35:00,387.81,388.71,387.81,388.71,800.0,387.81,388.71,387.81,388.71,800.0
2020-12-04 10:40:00,388.41,388.76,388.0,388.53,5589.0,388.41,388.76,388.0,388.53,5589.0
2020-12-04 10:45:00,388.36,388.71,388.0,388.0,4408.0,388.36,388.71,388.0,388.0,4408.0
2020-12-04 10:50:00,387.92,388.47,387.83,388.3,4709.0,387.92,388.47,387.83,388.3,4709.0
2020-12-04 10:55:00,388.05,388.63,387.87,388.57,2314.0,388.05,388.63,387.87,388.57,2314.0
2020-12-04 11:00:00,388.57,388.57,387.97,388.2,9441.0,388.57,388.57,387.97,388.2,9441.0
2020-12-04 11:05:00,388.0,389.36,387.85,388.67,3342.0,388.0,389.36,387.85,388.67,3342.0
2020-12-04 11:10:00,388.66,388.67,387.8,387.98,4157.0,388.66,388.67,387.8,387.98,4157.0
2020-12-04 11:15:00,388.3,388.88,388.15,388.78,2226.0,388.3,388.88,388.15,388.78,2226.0
2020-12-04 11:20:00,388.21,391.61,388.21,391.61,13359.0,388.21,391.61,388.21,391.61,13359.0
2020-12-04 11:25:00,391.09,393.28,391.09,393.28,7072.0,391.09,393.28,391.09,393.28,7072.0
2020-12-04 11:30:00,393.24,393.24,391.45,392.0,4197.0,393.24,393.24,391.45,392.0,4197.0
2020-12-04 11:35:00,391.72,393.06,391.38,393.06,5450.0,391.72,393.06,391.38,393.06,5450.0
2020-12-04 11:40:00,393.05,393.61,393.04,393.32,400.0,393.05,393.61,393.04,393.32,400.0
2020-12-04 11:45:00,393.4,394.22,393.07,394.22,1700.0,393.4,394.22,393.07,394.22,1700.0
2020-12-04 11:50:00,393.85,393.85,393.21,393.21,1412.0,393.85,393.85,393.21,393.21,1412.0
2020-12-04 11:55:00,392.91,392.91,392.58,392.58,200.0,392.91,392.91,392.58,392.58,200.0
2020-12-04 12:00:00,393.11,393.11,392.71,393.03,27401.0,393.11,393.11,392.71,393.03,27401.0
2020-12-04 12:05:00,392.77,393.16,392.77,392.78,1000.0,392.77,393.16,392.77,392.78,1000.0
2020-12-04 12:10:00,392.77,393.16,392.56,393.16,3503.0,392.77,393.16,392.56,393.16,3503.0
2020-12-04 12:15:00,393.81,394.33,393.69,394.13,1863.0,393.81,394.33,393.69,394.13,1863.0
2020-12-04 12:20:00,394.28,395.48,394.27,395.21,3110.0,394.28,395.48,394.27,395.21,3110.0
2020-12-04 12:25:00,394.92,394.95,394.33,394.33,2400.0,394.92,394.95,394.33,394.33,2400.0
2020-12-04 12:30:00,394.3,395.43,394.3,395.43,3705.0,394.3,395.43,394.3,395.43,3705.0
2020-12-04 12:35:00,395.28,396.05,395.09,395.23,3627.0,395.28,396.05,395.09,395.23,3627.0
2020-12-04 12:40:00,395.65,395.72,395.05,395.23,1338.0,395.65,395.72,395.05,395.23,1338.0
2020-12-04 12:45:00,395.39,395.41,394.51,394.51,1701.0,395.39,395.41,394.51,394.51,1701.0
2020-12-04 12:50:00,394.51,394.51,394.0,394.47,1400.0,394.51,394.51,394.0,394.47,1400.0
2020-12-04 12:55:00,394.71,394.77,393.16,393.16,4410.0,394.71,394.77,393.16,393.16,4410.0
2020-12-04 13:00:00,393.47,393.76,392.07,392.08,3590.0,393.47,393.76,392.07,392.08,3590.0
2020-12-04 13:05:00,392.3,392.44,391.46,391.48,4859.0,392.3,392.44,391.46,391.48,4859.0
2020-12-04 13:10:00,391.48,392.27,390.91,391.1,5400.0,391.48,392.27,390.91,391.1,5400.0
2020-12-04 13:15:00,390.78,391.39,390.41,390.54,6334.0,390.78,391.39,390.41,390.54,6334.0
2020-12-04 13:20:00,390.54,391.99,390.33,390.77,11636.0,390.54,391.99,390.33,390.77,11636.0
2020-12-04 13:25:00,390.7,390.73,389.89,389.89,3958.0,390.7,390.73,389.89,389.89,3958.0
2020-12-04 13:30:00,389.72,390.29,389.5,389.59,4670.0,389.72,390.29,389.5,389.59,4670.0
2020-12-04 13:35:00,389.67,390.25,389.67,389.8,8200.0,389.67,390.25,389.67,389.8,8200.0
2020-12-04 13:40:00,389.63,390.11,389.63,389.78,500.0,389.63,390.11,389.63,389.78,500.0
2020-12-04 13:45:00,389.74,389.74,387.76,387.76,5715.0,389.74,389.74,387.76,387.76,5715.0
2020-12-04 13:50:00,387.58,387.69,386.39,386.74,13038.0,387.58,387.69,386.39,386.74,13038.0
2020-12-04 13:55:00,386.77,387.0,386.29,386.63,10430.0,386.77,387.0,386.29,386.63,10430.0
2020-12-04 14:00:00,386.55,386.55,386.11,386.13,4825.0,386.55,386.55,386.11,386.13,4825.0
2020-12-04 14:05:00,386.06,386.23,385.73,385.74,4164.0,386.06,386.23,385.73,385.74,4164.0
2020-12-04 14:10:00,386.11,386.26,386.0,386.0,8336.0,386.11,386.26,386.0,386.0,8336.0
2020-12-04 14:15:00,386.41,387.14,385.86,387.13,2005.0,386.41,387.14,385.86,387.13,2005.0
2020-12-04 14:20:00,386.96,386.96,386.31,386.61,1200.0,386.96,386.96,386.31,386.61,1200.0
2020-12-04 14:25:00,386.49,386.78,386.29,386.51,4499.0,386.49,386.78,386.29,386.51,4499.0
2020-12-04 14:30:00,386.26,387.58,386.26,387.25,3314.0,386.26,387.58,386.26,387.25,3314.0
2020-12-04 14:35:00,387.25,388.3,387.25,388.3,800.0,387.25,388.3,387.25,388.3,800.0
2020-12-04 14:40:00,388.29,388.3,387.08,387.25,4352.0,388.29,388.3,387.08,387.25,4352.0
2020-12-04 14:45:00,387.37,387.39,387.02,387.2,2515.0,387.37,387.39,387.02,387.2,2515.0
2020-12-04 14:50:00,387.25,387.86,387.25,387.86,844.0,387.25,387.86,387.25,387.86,844.0
2020-12-04 14:55:00,388.01,388.32,387.68,388.12,1914.0,388.01,388.32,387.68,388.12,1914.0
2020-12-04 15:00:00,387.74,388.11,387.63,387.71,1304.0,387.74,388.11,387.63,387.71,1304.0
2020-12-04 15:05:00,387.93,388.57,387.74,388.1,2730.0,387.93,388.57,387.74,388.1,2730.0
2020-12-04 15:10:00,388.25,388.26,387.39,387.52,1312.0,388.25,388.26,387.39,387.52,1312.0
2020-12-04 15:15:00,387.52,387.61,387.36,387.36,900.0,387.52,387.61,387.36,387.36,900.0
2020-12-04 15:20:00,387.38,388.22,387.38,388.1,5987.0,387.38,388.22,387.38,388.1,5987.0
2020-12-04 15:25:00,387.84,388.2,387.77,388.2,1902.0,387.84,388.2,387.77,388.2,1902.0
2020-12-04 15:30:00,388.15,388.4,387.84,388.09,17231.0,388.15,388.4,387.84,388.09,17231.0
2020-12-04 15:35:00,387.99,388.31,387.86,387.86,4476.0,387.99,388.31,387.86,387.86,4476.0
2020-12-04 15:40:00,387.77,388.04,387.11,387.16,5937.0,387.77,388.04,387.11,387.16,5937.0
2020-12-04 15:45:00,387.21,387.45,386.95,387.11,5000.0,387.21,387.45,386.95,387.11,5000.0
2020-12-04 15:50:00,387.32,388.14,387.23,387.51,10229.0,387.32,388.14,387.23,387.51,10229.0
2020-12-04 15:55:00,387.49,388.73,387.17,387.21,49816.0,387.49,388.73,387.17,387.21,49816.0
2020-12-07 09:30:00,390.58,394.57,390.19,393.81,9165.0,390.58,394.57,390.19,393.81,9165.0
2020-12-07 09:35:00,393.56,396.4,391.89,395.26,12614.0,393.56,396.4,391.89,395.26,12614.0
2020-12-07 09:40:00,396.1,396.1,392.34,392.35,1408.0,396.1,396.1,392.34,392.35,1408.0
2020-12-07 09:45:00,392.54,393.23,388.96,388.96,3730.0,392.54,393.23,388.96,388.96,3730.0
2020-12-07 09:50:00,388.72,389.35,386.39,388.34,2765.0,388.72,389.35,386.39,388.34,2765.0
2020-12-07 09:55:00,388.56,389.6,386.51,387.57,5475.0,388.56,389.6,386.51,387.57,5475.0
2020-12-07 10:00:00,388.08,388.93,387.05,388.92,2464.0,388.08,388.93,387.05,388.92,2464.0
2020-12-07 10:05:00,387.93,388.28,386.7,386.7,900.0,387.93,388.28,386.7,386.7,900.0
2020-12-07 10:10:00,386.54,386.57,384.7,384.7,1791.0,386.54,386.57,384.7,384.7,1791.0
2020-12-07 10:15:00,385.52,386.66,385.44,385.44,2009.0,385.52,386.66,385.44,385.44,2009.0
2020-12-07 10:20:00,385.36,387.93,385.35,387.68,4879.0,385.36,387.93,385.35,387.68,4879.0
2020-12-07 10:25:00,387.18,387.43,385.74,386.13,1415.0,387.18,387.43,385.74,386.13,1415.0
2020-12-07 10:30:00,386.47,386.79,386.22,386.78,1977.0,386.47,386.79,386.22,386.78,1977.0
2020-12-07 10:35:00,386.24,386.42,385.28,385.59,2303.0,386.24,386.42,385.28,385.59,2303.0
2020-12-07 10:40:00,384.42,385.66,384.41,384.64,2390.0,384.42,385.66,384.41,384.64,2390.0
2020-12-07 10:45:00,384.61,385.25,384.07,384.47,801.0,384.61,385.25,384.07,384.47,801.0
2020-12-07 10:50:00,384.66,384.9,383.45,384.0,3562.0,384.66,384.9,383.45,384.0,3562.0
2020-12-07 10:55:00,383.28,383.63,381.54,381.54,2699.0,383.28,383.63,381.54,381.54,2699.0
2020-12-07 11:00:00,381.54,383.7,381.54,383.69,7908.0,381.54,383.7,381.54,383.69,7908.0
2020-12-07 11:05:00,383.69,384.24,383.29,383.94,3503.0,383.69,384.24,383.29,383.94,3503.0
2020-12-07 11:10:00,383.85,383.89,383.28,383.28,1330.0,383.85,383.89,383.28,383.28,1330.0
2020-12-07 11:15:00,382.86,383.6,382.8,383.19,2800.0,382.86,383.6,382.8,383.19,2800.0
2020-12-07 11:20:00,382.86,383.0,381.72,382.84,3224.0,382.86,383.0,381.72,382.84,3224.0
2020-12-07 11:25:00,383.32,384.28,382.38,384.28,4488.0,383.32,384.28,382.38,384.28,4488.0
2020-12-07 11:30:00,384.1,384.62,383.89,384.0,2757.0,384.1,384.62,383.89,384.0,2757.0
2020-12-07 11:35:00,384.58,384.59,383.24,383.24,2987.0,384.58,384.59,383.24,383.24,2987.0
2020-12-07 11:40:00,383.56,383.75,382.99,383.16,1409.0,383.56,383.75,382.99,383.16,1409.0
2020-12-07 11:45:00,383.2,384.2,383.02,384.19,1000.0,383.2,384.2,383.02,384.19,1000.0
2020-12-07 11:50:00,384.37,384.37,383.42,383.63,4000.0,384.37,384.37,383.42,383.63,4000.0
2020-12-07 11:55:00,383.35,383.46,382.7,382.79,1600.0,383.35,383.46,382.7,382.79,1600.0
2020-12-07 12:00:00,382.54,383.15,381.98,383.08,3738.0,382.54,383.15,381.98,383.08,3738.0
2020-12-07 12:05:00,383.09,383.09,380.92,381.48,4236.0,383.09,383.09,380.92,381.48,4236.0
2020-12-07 12:10:00,381.49,382.2,381.48,381.81,2434.0,381.49,382.2,381.48,381.81,2434.0
2020-12-07 12:15:00,381.72,382.44,381.12,381.87,8059.0,381.72,382.44,381.12,381.87,8059.0
2020-12-07 12:20:00,381.72,382.1,381.63,381.74,6112.0,381.72,382.1,381.63,381.74,6112.0
2020-12-07 12:25:00,381.74,382.32,381.58,382.2,4431.0,381.74,382.32,381.58,382.2,4431.0
2020-12-07 12:30:00,382.67,383.0,381.47,381.47,3450.0,382.67,383.0,381.47,381.47,3450.0
2020-12-07 12:35:00,381.14,382.25,380.95,381.93,2918.0,381.14,382.25,380.95,381.93,2918.0
2020-12-07 12:40:00,382.1,382.19,381.67,381.69,2196.0,382.1,382.19,381.67,381.69,2196.0
2020-12-07 12:45:00,381.84,382.6,381.84,382.6,1000.0,381.84,382.6,381.84,382.6,1000.0
2020-12-07 12:50:00,382.71,383.37,382.71,383.08,1400.0,382.71,383.37,382.71,383.08,1400.0
2020-12-07 12:55:00,382.79,382.79,382.35,382.54,1544.0,382.79,382.79,382.35,382.54,1544.0
2020-12-07 13:00:00,382.75,382.93,382.12,382.52,3091.0,382.75,382.93,382.12,382.52,3091.0
2020-12-07 13:05:00,382.52,383.15,382.35,382.64,1080.0,382.52,383.15,382.35,382.64,1080.0
2020-12-07 13:10:00,382.16,382.37,381.86,381.86,1262.0,382.16,382.37,381.86,381.86,1262.0
2020-12-07 13:15:00,381.85,383.26,381.8,383.25,2404.0,381.85,383.26,381.8,383.25,2404.0
2020-12-07 13:20:00,383.01,383.5,382.79,383.34,2963.0,383.01,383.5,382.79,383.34,2963.0
2020-12-07 13:25:00,383.51,383.63,383.02,383.06,892.0,383.51,383.63,383.02,383.06,892.0
2020-12-07 13:30:00,382.4,382.99,382.4,382.43,1507.0,382.4,382.99,382.4,382.43,1507.0
2020-12-07 13:35:00,382.29,382.29,381.84,382.25,2396.0,382.29,382.29,381.84,382.25,2396.0
2020-12-07 13:40:00,382.53,382.53,381.92,381.92,509.0,382.53,382.53,381.92,381.92,509.0
2020-12-07 13:45:00,382.01,382.25,381.78,381.78,1190.0,382.01,382.25,381.78,381.78,1190.0
2020-12-07 13:50:00,382.06,382.48,381.79,382.48,1816.0,382.06,382.48,381.79,382.48,1816.0
2020-12-07 13:55:00,382.74,382.74,382.27,382.74,2500.0,382.74,382.74,382.27,382.74,2500.0
2020-12-07 14:00:00,382.59,382.59,382.04,382.2,2405.0,382.59,382.59,382.04,382.2,2405.0
2020-12-07 14:05:00,382.24,382.64,382.23,382.64,433.0,382.24,382.64,382.23,382.64,433.0
2020-12-07 14:10:00,382.49,382.63,381.78,381.78,1345.0,382.49,382.63,381.78,381.78,1345.0
2020-12-07 14:15:00,381.82,382.95,381.82,382.95,2939.0,381.82,382.95,381.82,382.95,2939.0
2020-12-07 14:20:00,382.91,383.76,382.4,383.76,2499.0,382.91,383.76,382.4,383.76,2499.0
2020-12-07 14:25:00,383.61,383.63,383.61,383.63,200.0,383.61,383.63,383.61,383.63,200.0
2020-12-07 14:30:00,383.35,383.85,383.22,383.8,800.0,383.35,383.85,383.22,383.8,800.0
2020-12-07 14:35:00,383.38,383.84,382.65,382.66,3103.0,383.38,383.84,382.65,382.66,3103.0
2020-12-07 14:40:00,382.76,383.82,382.67,383.31,4350.0,382.76,383.82,382.67,383.31,4350.0
2020-12-07 14:45:00,383.66,385.13,383.65,385.13,1505.0,383.66,385.13,383.65,385.13,1505.0
2020-12-07 14:50:00,385.26,385.3,384.64,384.64,1100.0,385.26,385.3,384.64,384.64,1100.0
2020-12-07 14:55:00,384.77,385.14,384.48,384.48,1279.0,384.77,385.14,384.48,384.48,1279.0
2020-12-07 15:00:00,384.36,385.38,384.23,385.37,1915.0,384.36,385.38,384.23,385.37,1915.0
2020-12-07 15:05:00,385.68,385.68,385.39,385.64,400.0,385.68,385.68,385.39,385.64,400.0
2020-12-07 15:10:00,385.68,385.68,384.51,384.71,2699.0,385.68,385.68,384.51,384.71,2699.0
2020-12-07 15:15:00,384.46,386.76,384.44,386.3,13863.0,384.46,386.76,384.44,386.3,13863.0
2020-12-07 15:20:00,386.2,386.23,385.95,385.96,1538.0,386.2,386.23,385.95,385.96,1538.0
2020-12-07 15:25:00,386.09,386.1,384.97,384.97,2092.0,386.09,386.1,384.97,384.97,2092.0
2020-12-07 15:30:00,385.65,385.74,384.69,384.75,4953.0,385.65,385.74,384.69,384.75,4953.0
2020-12-07 15:35:00,384.75,385.23,384.32,385.14,5494.0,384.75,385.23,384.32,385.14,5494.0
2020-12-07 15:40:00,385.1,385.26,384.3,384.5,2383.0,385.1,385.26,384.3,384.5,2383.0
2020-12-07 15:45:00,384.17,384.51,383.27,383.27,4829.0,384.17,384.51,383.27,383.27,4829.0
2020-12-07 15:50:00,383.3,383.86,383.3,383.62,8769.0,383.3,383.86,383.3,383.62,8769.0
2020-12-07 15:55:00,383.86,385.17,382.94,385.17,19590.0,383.86,385.17,382.94,385.17,19590.0
2020-12-08 09:30:00,387.47,391.5,387.47,388.26,9000.0,387.47,391.5,387.47,388.26,9000.0
2020-12-08 09:35:00,390.97,390.99,389.13,389.13,400.0,390.97,390.99,389.13,389.13,400.0
2020-12-08 09:40:00,389.13,390.7,388.25,390.7,897.0,389.13,390.7,388.25,390.7,897.0
2020-12-08 09:45:00,389.94,389.94,388.37,388.62,800.0,389.94,389.94,388.37,388.62,800.0
2020-12-08 09:50:00,388.62,388.62,386.28,387.55,2193.0,388.62,388.62,386.28,387.55,2193.0
2020-12-08 09:55:00,386.24,387.43,385.92,387.18,2065.0,386.24,387.43,385.92,387.18,2065.0
2020-12-08 10:00:00,387.0,387.78,386.55,386.66,1252.0,387.0,387.78,386.55,386.66,1252.0
2020-12-08 10:05:00,386.85,387.03,386.58,387.03,829.0,386.85,387.03,386.58,387.03,829.0
2020-12-08 10:10:00,387.59,387.59,387.02,387.4,600.0,387.59,387.59,387.02,387.4,600.0
2020-12-08 10:15:00,386.78,386.78,384.5,385.38,2530.0,386.78,386.78,384.5,385.38,2530.0
2020-12-08 10:20:00,384.8,384.95,383.82,384.33,1344.0,384.8,384.95,383.82,384.33,1344.0
2020-12-08 10:25:00,383.87,384.95,383.74,384.53,2103.0,383.87,384.95,383.74,384.53,2103.0
2020-12-08 10:30:00,383.86,385.3,383.86,385.3,1702.0,383.86,385.3,383.86,385.3,1702.0
2020-12-08 10:35:00,384.81,386.02,384.81,386.02,5917.0,384.81,386.02,384.81,386.02,5917.0
2020-12-08 10:40:00,386.85,387.82,386.17,387.25,2987.0,386.85,387.82,386.17,387.25,2987.0
2020-12-08 10:45:00,387.44,389.0,387.43,389.0,1750.0,387.44,389.0,387.43,389.0,1750.0
2020-12-08 10:50:00,389.4,389.47,389.16,389.46,500.0,389.4,389.47,389.16,389.46,500.0
2020-12-08 10:55:00,389.52,389.52,388.61,388.66,1100.0,389.52,389.52,388.61,388.66,1100.0
2020-12-08 11:00:00,389.33,389.49,388.37,388.42,3469.0,389.33,389.49,388.37,388.42,3469.0
2020-12-08 11:05:00,388.38,388.46,385.7,385.78,1900.0,388.38,388.46,385.7,385.78,1900.0
2020-12-08 11:10:00,385.49,385.5,385.01,385.33,900.0,385.49,385.5,385.01,385.33,900.0
2020-12-08 11:15:00,385.0,386.13,384.84,385.32,3301.0,385.0,386.13,384.84,385.32,3301.0
2020-12-08 11:20:00,384.98,385.83,384.98,385.44,4100.0,384.98,385.83,384.98,385.44,4100.0
2020-12-08 11:25:00,385.36,385.44,385.29,385.44,1102.0,385.36,385.44,385.29,385.44,1102.0
2020-12-08 11:30:00,385.44,385.87,385.0,385.06,6799.0,385.44,385.87,385.0,385.06,6799.0
2020-12-08 11:35:00,384.83,385.58,384.31,384.87,2446.0,384.83,385.58,384.31,384.87,2446.0
2020-12-08 11:40:00,385.13,385.55,385.13,385.55,200.0,385.13,385.55,385.13,385.55,200.0
2020-12-08 11:45:00,384.92,384.98,384.88,384.93,1022.0,384.92,384.98,384.88,384.93,1022.0
2020-12-08 11:50:00,384.63,384.63,384.17,384.41,400.0,384.63,384.63,384.17,384.41,400.0
2020-12-08 11:55:00,384.53,384.94,384.53,384.94,681.0,384.53,384.94,384.53,384.94,681.0
2020-12-08 12:00:00,385.07,385.16,384.68,384.71,6652.0,385.07,385.16,384.68,384.71,6652.0
2020-12-08 12:05:00,384.41,384.44,383.68,383.74,1303.0,384.41,384.44,383.68,383.74,1303.0
2020-12-08 12:10:00,383.5,383.59,383.13,383.26,1800.0,383.5,383.59,383.13,383.26,1800.0
2020-12-08 12:15:00,383.07,383.26,382.69,382.81,2000.0,383.07,383.26,382.69,382.81,2000.0
2020-12-08 12:20:00,382.05,382.51,382.05,382.35,600.0,382.05,382.51,382.05,382.35,600.0
2020-12-08 12:25:00,382.6,383.68,382.59,383.68,1207.0,382.6,383.68,382.59,383.68,1207.0
2020-12-08 12:30:00,383.24,383.51,383.24,383.28,303.0,383.24,383.51,383.24,383.28,303.0
2020-12-08 12:35:00,383.13,383.33,383.04,383.23,1300.0,383.13,383.33,383.04,383.23,1300.0
2020-12-08 12:40:00,383.2,383.2,382.63,382.63,1845.0,383.2,383.2,382.63,382.63,1845.0
2020-12-08 12:45:00,382.55,382.65,382.2,382.25,2657.0,382.55,382.65,382.2,382.25,2657.0
2020-12-08 12:50:00,381.77,382.06,381.76,382.05,600.0,381.77,382.06,381.76,382.05,600.0
2020-12-08 12:55:00,382.19,382.51,382.01,382.51,1654.0,382.19,382.51,382.01,382.51,1654.0
2020-12-08 13:00:00,382.52,382.74,382.24,382.56,500.0,382.52,382.74,382.24,382.56,500.0
2020-12-08 13:05:00,382.6,383.27,382.39,383.21,900.0,382.6,383.27,382.39,383.21,900.0
2020-12-08 13:10:00,382.98,383.32,382.91,383.32,1250.0,382.98,383.32,382.91,383.32,1250.0
2020-12-08 13:15:00,383.5,383.5,382.28,382.5,4682.0,383.5,383.5,382.28,382.5,4682.0
2020-12-08 13:20:00,382.35,382.6,381.74,382.6,4246.0,382.35,382.6,381.74,382.6,4246.0
2020-12-08 13:25:00,382.71,382.91,382.48,382.48,900.0,382.71,382.91,382.48,382.48,900.0
2020-12-08 13:30:00,382.63,382.88,382.62,382.81,1276.0,382.63,382.88,382.62,382.81,1276.0
2020-12-08 13:35:00,382.86,382.86,382.13,382.13,7048.0,382.86,382.86,382.13,382.13,7048.0
2020-12-08 13:40:00,382.37,382.54,382.04,382.49,2372.0,382.37,382.54,382.04,382.49,2372.0
2020-12-08 13:45:00,382.31,382.59,381.86,382.09,3385.0,382.31,382.59,381.86,382.09,3385.0
2020-12-08 13:50:00,382.2,382.5,382.11,382.39,3642.0,382.2,382.5,382.11,382.39,3642.0
2020-12-08 13:55:00,382.31,383.04,382.03,383.0,3021.0,382.31,383.04,382.03,383.0,3021.0
2020-12-08 14:00:00,383.83,383.83,382.69,382.94,3165.0,383.83,383.83,382.69,382.94,3165.0
2020-12-08 14:05:00,382.85,383.04,382.26,382.26,4155.0,382.85,383.04,382.26,382.26,4155.0
2020-12-08 14:10:00,382.56,382.79,382.0,382.12,15900.0,382.56,382.79,382.0,382.12,15900.0
2020-12-08 14:15:00,382.23,383.22,382.18,383.04,4648.0,382.23,383.22,382.18,383.04,4648.0
2020-12-08 14:20:00,383.34,383.8,383.34,383.79,1962.0,383.34,383.8,383.34,383.79,1962.0
2020-12-08 14:25:00,383.88,384.37,383.8,384.37,1300.0,383.88,384.37,383.8,384.37,1300.0
2020-12-08 14:30:00,384.37,384.37,382.99,382.99,900.0,384.37,384.37,382.99,382.99,900.0
2020-12-08 14:35:00,383.21,383.52,382.56,382.58,1648.0,383.21,383.52,382.56,382.58,1648.0
2020-12-08 14:40:00,383.26,383.26,383.25,383.26,100.0,383.26,383.26,383.25,383.26,100.0
2020-12-08 14:45:00,383.25,383.6,382.91,383.6,2923.0,383.25,383.6,382.91,383.6,2923.0
2020-12-08 14:50:00,383.6,383.6,383.6,383.6,0.0,383.6,383.6,383.6,383.6,0.0
2020-12-08 14:55:00,383.59,383.76,382.72,382.72,4671.0,383.59,383.76,382.72,382.72,4671.0
2020-12-08 15:00:00,383.09,384.42,383.07,383.35,3902.0,383.09,384.42,383.07,383.35,3902.0
2020-12-08 15:05:00,383.34,383.59,383.34,383.5,300.0,383.34,383.59,383.34,383.5,300.0
2020-12-08 15:10:00,383.19,383.5,383.15,383.5,1500.0,383.19,383.5,383.15,383.5,1500.0
2020-12-08 15:15:00,383.6,383.6,383.21,383.58,1000.0,383.6,383.6,383.21,383.58,1000.0
2020-12-08 15:20:00,383.65,383.89,383.6,383.89,823.0,383.65,383.89,383.6,383.89,823.0
2020-12-08 15:25:00,383.9,384.25,383.69,383.69,1480.0,383.9,384.25,383.69,383.69,1480.0
2020-12-08 15:30:00,384.01,384.49,384.01,384.03,1359.0,384.01,384.49,384.01,384.03,1359.0
2020-12-08 15:35:00,384.09,384.41,383.31,383.32,1601.0,384.09,384.41,383.31,383.32,1601.0
2020-12-08 15:40:00,383.22,383.3,382.57,383.19,2700.0,383.22,383.3,382.57,383.19,2700.0
2020-12-08 15:45:00,383.01,383.2,382.38,382.53,3403.0,383.01,383.2,382.38,382.53,3403.0
2020-12-08 15:50:00,382.99,383.96,382.86,383.23,4768.0,382.99,383.96,382.86,383.23,4768.0
2020-12-08 15:55:00,383.34,385.16,383.25,384.93,27261.0,383.34,385.16,383.25,384.93,27261.0
2020-12-09 09:30:00,387.09,388.99,387.09,387.28,12372.0,387.09,388.99,387.09,387.28,12372.0
2020-12-09 09:35:00,386.22,387.63,386.02,386.31,3899.0,386.22,387.63,386.02,386.31,3899.0
2020-12-09 09:40:00,387.58,389.14,387.58,388.8,3081.0,387.58,389.14,387.58,388.8,3081.0
2020-12-09 09:45:00,388.5,388.5,386.68,387.28,1855.0,388.5,388.5,386.68,387.28,1855.0
2020-12-09 09:50:00,389.18,389.18,386.97,386.98,803.0,389.18,389.18,386.97,386.98,803.0
2020-12-09 09:55:00,386.56,387.02,386.35,387.02,300.0,386.56,387.02,386.35,387.02,300.0
2020-12-09 10:00:00,386.8,386.8,382.36,382.36,2023.0,386.8,386.8,382.36,382.36,2023.0
2020-12-09 10:05:00,382.67,383.42,382.27,382.86,1551.0,382.67,383.42,382.27,382.86,1551.0
2020-12-09 10:10:00,382.81,382.91,380.91,381.48,1733.0,382.81,382.91,380.91,381.48,1733.0
2020-12-09 10:15:00,381.16,383.4,380.95,383.4,4368.0,381.16,383.4,380.95,383.4,4368.0
2020-12-09 10:20:00,383.54,383.85,383.06,383.7,600.0,383.54,383.85,383.06,383.7,600.0
2020-12-09 10:25:00,383.21,383.62,382.75,382.75,1900.0,383.21,383.62,382.75,382.75,1900.0
2020-12-09 10:30:00,382.76,383.37,382.76,383.21,490.0,382.76,383.37,382.76,383.21,490.0
2020-12-09 10:35:00,383.58,383.58,381.55,382.13,3815.0,383.58,383.58,381.55,382.13,3815.0
2020-12-09 10:40:00,382.06,382.72,381.41,382.51,2800.0,382.06,382.72,381.41,382.51,2800.0
2020-12-09 10:45:00,382.53,384.15,382.19,384.15,3100.0,382.53,384.15,382.19,384.15,3100.0
2020-12-09 10:50:00,384.13,384.52,383.77,384.52,902.0,384.13,384.52,383.77,384.52,902.0
2020-12-09 10:55:00,384.63,385.56,384.63,384.77,2700.0,384.63,385.56,384.63,384.77,2700.0
2020-12-09 11:00:00,384.59,384.9,382.81,383.38,9030.0,384.59,384.9,382.81,383.38,9030.0
2020-12-09 11:05:00,383.15,385.52,383.15,385.48,6165.0,383.15,385.52,383.15,385.48,6165.0
2020-12-09 11:10:00,385.58,386.22,384.86,386.22,3756.0,385.58,386.22,384.86,386.22,3756.0
2020-12-09 11:15:00,386.61,387.66,386.08,386.08,3100.0,386.61,387.66,386.08,386.08,3100.0
2020-12-09 11:20:00,386.08,386.1,385.8,385.96,975.0,386.08,386.1,385.8,385.96,975.0
2020-12-09 11:25:00,385.86,387.44,385.49,387.38,11607.0,385.86,387.44,385.49,387.38,11607.0
2020-12-09 11:30:00,387.33,388.4,387.05,387.81,16391.0,387.33,388.4,387.05,387.81,16391.0
2020-12-09 11:35:00,387.99,389.63,387.14,389.35,7136.0,387.99,389.63,387.14,389.35,7136.0
2020-12-09 11:40:00,389.21,390.0,389.21,389.96,1491.0,389.21,390.0,389.21,389.96,1491.0
2020-12-09 11:45:00,389.45,389.45,388.28,389.0,2315.0,389.45,389.45,388.28,389.0,2315.0
2020-12-09 11:50:00,389.5,391.18,389.5,391.18,2790.0,389.5,391.18,389.5,391.18,2790.0
2020-12-09 11:55:00,391.18,392.09,391.11,391.61,3385.0,391.18,392.09,391.11,391.61,3385.0
2020-12-09 12:00:00,391.98,392.1,390.53,390.53,3318.0,391.98,392.1,390.53,390.53,3318.0
2020-12-09 12:05:00,390.69,390.77,389.16,389.16,600.0,390.69,390.77,389.16,389.16,600.0
2020-12-09 12:10:00,389.07,389.55,388.63,388.98,1700.0,389.07,389.55,388.63,388.98,1700.0
2020-12-09 12:15:00,388.9,388.91,387.51,387.51,1444.0,388.9,388.91,387.51,387.51,1444.0
2020-12-09 12:20:00,387.5,387.81,386.51,387.02,3108.0,387.5,387.81,386.51,387.02,3108.0
2020-12-09 12:25:00,386.59,387.23,386.35,387.21,1200.0,386.59,387.23,386.35,387.21,1200.0
2020-12-09 12:30:00,386.9,386.9,386.25,386.37,1000.0,386.9,386.9,386.25,386.37,1000.0
2020-12-09 12:35:00,386.13,386.36,384.35,384.35,2100.0,386.13,386.36,384.35,384.35,2100.0
2020-12-09 12:40:00,384.09,384.28,383.18,383.32,4030.0,384.09,384.28,383.18,383.32,4030.0
2020-12-09 12:45:00,382.84,383.18,381.19,381.24,3804.0,382.84,383.18,381.19,381.24,3804.0
2020-12-09 12:50:00,381.92,381.92,380.25,381.7,3336.0,381.92,381.92,380.25,381.7,3336.0
2020-12-09 12:55:00,382.6,383.75,382.6,383.0,7214.0,382.6,383.75,382.6,383.0,7214.0
2020-12-09 13:00:00,383.0,383.0,382.37,382.37,1100.0,383.0,383.0,382.37,382.37,1100.0
2020-12-09 13:05:00,382.19,383.26,382.19,383.26,649.0,382.19,383.26,382.19,383.26,649.0
2020-12-09 13:10:00,383.55,383.55,383.27,383.55,828.0,383.55,383.55,383.27,383.55,828.0
2020-12-09 13:15:00,383.47,384.05,382.83,382.83,1296.0,383.47,384.05,382.83,382.83,1296.0
2020-12-09 13:20:00,382.77,383.04,382.6,382.62,1100.0,382.77,383.04,382.6,382.62,1100.0
2020-12-09 13:25:00,382.72,382.72,381.02,381.13,1300.0,382.72,382.72,381.02,381.13,1300.0
2020-12-09 13:30:00,380.89,381.58,380.55,381.58,4554.0,380.89,381.58,380.55,381.58,4554.0
2020-12-09 13:35:00,381.05,381.89,380.75,380.75,1900.0,381.05,381.89,380.75,380.75,1900.0
2020-12-09 13:40:00,381.09,381.28,380.4,381.24,923.0,381.09,381.28,380.4,381.24,923.0
2020-12-09 13:45:00,381.19,381.73,381.19,381.23,1400.0,381.19,381.73,381.19,381.23,1400.0
2020-12-09 13:50:00,380.88,381.19,380.22,380.48,5217.0,380.88,381.19,380.22,380.48,5217.0
2020-12-09 13:55:00,380.43,380.69,378.14,378.14,1120.0,380.43,380.69,378.14,378.14,1120.0
2020-12-09 14:00:00,377.75,378.95,377.44,377.68,4080.0,377.75,378.95,377.44,377.68,4080.0
2020-12-09 14:05:00,377.82,379.14,377.82,378.36,2830.0,377.82,379.14,377.82,378.36,2830.0
2020-12-09 14:10:00,378.2,379.05,378.1,379.05,1861.0,378.2,379.05,378.1,379.05,1861.0
2020-12-09 14:15:00,379.04,379.04,377.77,378.36,1213.0,379.04,379.04,377.77,378.36,1213.0
2020-12-09 14:20:00,378.0,379.29,378.0,379.29,1500.0,378.0,379.29,378.0,379.29,1500.0
2020-12-09 14:25:00,379.03,379.77,379.03,379.69,1171.0,379.03,379.77,379.03,379.69,1171.0
2020-12-09 14:30:00,379.83,380.19,378.88,378.88,1230.0,379.83,380.19,378.88,378.88,1230.0
2020-12-09 14:35:00,379.26,379.26,378.88,379.13,700.0,379.26,379.26,378.88,379.13,700.0
2020-12-09 14:40:00,379.9,380.05,378.45,378.61,2100.0,379.9,380.05,378.45,378.61,2100.0
2020-12-09 14:45:00,379.08,379.47,379.07,379.47,300.0,379.08,379.47,379.07,379.47,300.0
2020-12-09 14:50:00,379.81,379.98,379.78,379.98,302.0,379.81,379.98,379.78,379.98,302.0
2020-12-09 14:55:00,381.46,381.46,380.76,380.93,2001.0,381.46,381.46,380.76,380.93,2001.0
2020-12-09 15:00:00,380.89,381.32,379.8,379.8,1431.0,380.89,381.32,379.8,379.8,1431.0
2020-12-09 15:05:00,379.8,380.52,379.79,380.52,800.0,379.8,380.52,379.79,380.52,800.0
2020-12-09 15:10:00,380.26,380.65,379.27,379.31,1270.0,380.26,380.65,379.27,379.31,1270.0
2020-12-09 15:15:00,379.79,380.16,379.25,379.47,1100.0,379.79,380.16,379.25,379.47,1100.0
2020-12-09 15:20:00,379.66,379.86,378.6,378.8,3300.0,379.66,379.86,378.6,378.8,3300.0
2020-12-09 15:25:00,378.64,378.64,377.15,377.15,2110.0,378.64,378.64,377.15,377.15,2110.0
2020-12-09 15:30:00,377.21,377.51,376.81,376.99,1500.0,377.21,377.51,376.81,376.99,1500.0
2020-12-09 15:35:00,377.12,377.76,376.97,377.13,1800.0,377.12,377.76,376.97,377.13,1800.0
2020-12-09 15:40:00,377.12,378.9,376.84,378.66,2515.0,377.12,378.9,376.84,378.66,2515.0
2020-12-09 15:45:00,379.1,379.45,378.1,378.35,3553.0,379.1,379.45,378.1,378.35,3553.0
2020-12-09 15:50:00,378.28,379.83,377.77,378.43,5158.0,378.28,379.83,377.77,378.43,5158.0
2020-12-09 15:55:00,378.72,379.99,378.4,379.32,21165.0,378.72,379.99,378.4,379.32,21165.0
2020-12-10 09:30:00,376.2,380.7,376.04,377.2,4936.0,376.2,380.7,376.04,377.2,4936.0
2020-12-10 09:35:00,375.91,382.41,375.91,382.41,1440.0,375.91,382.41,375.91,382.41,1440.0
2020-12-10 09:40:00,383.69,384.98,383.0,384.4,1904.0,383.69,384.98,383.0,384.4,1904.0
2020-12-10 09:45:00,385.45,387.62,385.45,387.48,5900.0,385.45,387.62,385.45,387.48,5900.0
2020-12-10 09:50:00,387.49,388.0,386.14,388.0,7696.0,387.49,388.0,386.14,388.0,7696.0
2020-12-10 09:55:00,387.66,387.95,386.03,387.26,3011.0,387.66,387.95,386.03,387.26,3011.0
2020-12-10 10:00:00,387.48,387.49,385.68,386.31,1980.0,387.48,387.49,385.68,386.31,1980.0
2020-12-10 10:05:00,386.56,387.57,385.44,386.41,1300.0,386.56,387.57,385.44,386.41,1300.0
2020-12-10 10:10:00,386.47,388.7,386.46,387.62,5009.0,386.47,388.7,386.46,387.62,5009.0
2020-12-10 10:15:00,387.55,390.07,387.55,389.08,5860.0,387.55,390.07,387.55,389.08,5860.0
2020-12-10 10:20:00,389.41,392.43,388.97,392.26,2952.0,389.41,392.43,388.97,392.26,2952.0
2020-12-10 10:25:00,392.92,393.89,392.41,392.71,5486.0,392.92,393.89,392.41,392.71,5486.0
2020-12-10 10:30:00,391.94,393.07,391.56,391.6,2970.0,391.94,393.07,391.56,391.6,2970.0
2020-12-10 10:35:00,391.6,394.95,391.6,394.94,1209.0,391.6,394.95,391.6,394.94,1209.0
2020-12-10 10:40:00,394.05,394.12,390.89,391.38,5935.0,394.05,394.12,390.89,391.38,5935.0
2020-12-10 10:45:00,391.0,391.91,389.82,390.14,6963.0,391.0,391.91,389.82,390.14,6963.0
2020-12-10 10:50:00,390.19,391.51,389.94,390.83,4599.0,390.19,391.51,389.94,390.83,4599.0
2020-12-10 10:55:00,390.88,392.61,390.38,392.27,4183.0,390.88,392.61,390.38,392.27,4183.0
2020-12-10 11:00:00,392.48,393.26,391.87,392.64,1880.0,392.48,393.26,391.87,392.64,1880.0
2020-12-10 11:05:00,392.88,394.74,392.87,394.66,1730.0,392.88,394.74,392.87,394.66,1730.0
2020-12-10 11:10:00,394.13,400.99,393.63,400.19,109790.0,394.13,400.99,393.63,400.19,109790.0
2020-12-10 11:15:00,400.0,401.85,398.72,401.64,33764.0,400.0,401.85,398.72,401.64,33764.0
2020-12-10 11:20:00,401.86,403.19,401.36,402.2,14228.0,401.86,403.19,401.36,402.2,14228.0
2020-12-10 11:25:00,402.88,403.0,400.32,400.55,10618.0,402.88,403.0,400.32,400.55,10618.0
2020-12-10 11:30:00,400.6,401.03,399.26,399.38,9297.0,400.6,401.03,399.26,399.38,9297.0
2020-12-10 11:35:00,399.21,399.28,397.5,398.49,7908.0,399.21,399.28,397.5,398.49,7908.0
2020-12-10 11:40:00,398.11,398.79,397.58,398.46,3948.0,398.11,398.79,397.58,398.46,3948.0
2020-12-10 11:45:00,398.47,400.12,398.11,398.73,10068.0,398.47,400.12,398.11,398.73,10068.0
2020-12-10 11:50:00,398.85,399.32,397.6,397.6,10517.0,398.85,399.32,397.6,397.6,10517.0
2020-12-10 11:55:00,398.2,398.21,396.9,397.67,4395.0,398.2,398.21,396.9,397.67,4395.0
2020-12-10 12:00:00,397.23,398.21,397.22,397.5,4987.0,397.23,398.21,397.22,397.5,4987.0
2020-12-10 12:05:00,397.5,398.8,397.3,398.09,1622.0,397.5,398.8,397.3,398.09,1622.0
2020-12-10 12:10:00,398.45,398.45,397.14,397.67,1701.0,398.45,398.45,397.14,397.67,1701.0
2020-12-10 12:15:00,397.73,398.2,397.37,397.37,1428.0,397.73,398.2,397.37,397.37,1428.0
2020-12-10 12:20:00,397.53,397.53,395.3,397.0,8733.0,397.53,397.53,395.3,397.0,8733.0
2020-12-10 12:25:00,396.78,396.78,395.58,395.58,2150.0,396.78,396.78,395.58,395.58,2150.0
2020-12-10 12:30:00,395.88,397.44,395.73,396.85,4475.0,395.88,397.44,395.73,396.85,4475.0
2020-12-10 12:35:00,396.81,396.9,396.1,396.34,3839.0,396.81,396.9,396.1,396.34,3839.0
2020-12-10 12:40:00,396.14,396.14,396.0,396.0,500.0,396.14,396.14,396.0,396.0,500.0
2020-12-10 12:45:00,395.85,395.85,394.5,394.5,1477.0,395.85,395.85,394.5,394.5,1477.0
2020-12-10 12:50:00,394.04,394.45,393.76,394.15,3049.0,394.04,394.45,393.76,394.15,3049.0
2020-12-10 12:55:00,394.2,394.88,394.16,394.55,1536.0,394.2,394.88,394.16,394.55,1536.0
2020-12-10 13:00:00,394.48,395.86,394.23,395.86,3419.0,394.48,395.86,394.23,395.86,3419.0
2020-12-10 13:05:00,396.12,396.12,395.04,395.04,2821.0,396.12,396.12,395.04,395.04,2821.0
2020-12-10 13:10:00,395.04,396.29,394.99,396.29,4982.0,395.04,396.29,394.99,396.29,4982.0
2020-12-10 13:15:00,396.32,396.65,396.04,396.65,1812.0,396.32,396.65,396.04,396.65,1812.0
2020-12-10 13:20:00,396.18,396.63,396.17,396.63,1561.0,396.18,396.63,396.17,396.63,1561.0
2020-12-10 13:25:00,396.85,397.56,396.84,397.24,2098.0,396.85,397.56,396.84,397.24,2098.0
2020-12-10 13:30:00,397.09,397.14,395.9,395.9,2160.0,397.09,397.14,395.9,395.9,2160.0
2020-12-10 13:35:00,396.18,397.42,395.66,397.41,1530.0,396.18,397.42,395.66,397.41,1530.0
2020-12-10 13:40:00,397.09,397.09,396.17,396.35,701.0,397.09,397.09,396.17,396.35,701.0
2020-12-10 13:45:00,396.05,396.05,395.58,395.68,1150.0,396.05,396.05,395.58,395.68,1150.0
2020-12-10 13:50:00,395.32,396.55,395.32,396.34,4778.0,395.32,396.55,395.32,396.34,4778.0
2020-12-10 13:55:00,395.73,395.94,395.28,395.28,1201.0,395.73,395.94,395.28,395.28,1201.0
2020-12-10 14:00:00,395.8,395.8,395.16,395.16,300.0,395.8,395.8,395.16,395.16,300.0
2020-12-10 14:05:00,395.27,395.47,395.05,395.11,863.0,395.27,395.47,395.05,395.11,863.0
2020-12-10 14:10:00,395.41,395.41,394.38,394.55,400.0,395.41,395.41,394.38,394.55,400.0
2020-12-10 14:15:00,394.82,395.13,394.4,394.71,1392.0,394.82,395.13,394.4,394.71,1392.0
2020-12-10 14:20:00,394.34,394.58,394.3,394.37,1556.0,394.34,394.58,394.3,394.37,1556.0
2020-12-10 14:25:00,394.62,394.63,394.21,394.21,892.0,394.62,394.63,394.21,394.21,892.0
2020-12-10 14:30:00,394.2,395.1,394.2,395.09,3976.0,394.2,395.1,394.2,395.09,3976.0
2020-12-10 14:35:00,395.15,395.15,394.85,394.92,2936.0,395.15,395.15,394.85,394.92,2936.0
2020-12-10 14:40:00,394.85,395.07,394.5,395.07,4105.0,394.85,395.07,394.5,395.07,4105.0
2020-12-10 14:45:00,394.96,395.22,394.52,394.52,2351.0,394.96,395.22,394.52,394.52,2351.0
2020-12-10 14:50:00,394.86,395.15,394.42,394.42,3426.0,394.86,395.15,394.42,394.42,3426.0
2020-12-10 14:55:00,394.79,394.79,393.84,393.91,689.0,394.79,394.79,393.84,393.91,689.0
2020-12-10 15:00:00,394.17,394.78,393.76,393.76,1411.0,394.17,394.78,393.76,393.76,1411.0
2020-12-10 15:05:00,393.99,394.05,393.75,393.75,1004.0,393.99,394.05,393.75,393.75,1004.0
2020-12-10 15:10:00,393.7,393.86,393.51,393.53,14095.0,393.7,393.86,393.51,393.53,14095.0
2020-12-10 15:15:00,393.53,393.67,393.41,393.67,1000.0,393.53,393.67,393.41,393.67,1000.0
2020-12-10 15:20:00,393.47,394.38,393.47,394.04,2724.0,393.47,394.38,393.47,394.04,2724.0
2020-12-10 15:25:00,393.83,394.25,393.83,394.09,1000.0,393.83,394.25,393.83,394.09,1000.0
2020-12-10 15:30:00,394.13,394.37,393.51,393.51,4618.0,394.13,394.37,393.51,393.51,4618.0
2020-12-10 15:35:00,393.59,394.2,393.58,393.92,2966.0,393.59,394.2,393.58,393.92,2966.0
2020-12-10 15:40:00,393.98,393.98,393.18,393.38,2730.0,393.98,393.98,393.18,393.38,2730.0
2020-12-10 15:45:00,393.38,393.71,392.78,392.79,8247.0,393.38,393.71,392.78,392.79,8247.0
2020-12-10 15:50:00,393.03,394.22,392.96,393.78,15066.0,393.03,394.22,392.96,393.78,15066.0
2020-12-10 15:55:00,393.61,395.17,393.31,395.07,31822.0,393.61,395.17,393.31,395.07,31822.0
2020-12-11 09:30:00,391.81,395.23,390.97,390.97,5556.0,391.81,395.23,390.97,390.97,5556.0
2020-12-11 09:35:00,391.69,392.36,390.0,391.47,2900.0,391.69,392.36,390.0,391.47,2900.0
2020-12-11 09:40:00,392.34,394.38,389.59,390.28,6694.0,392.34,394.38,389.59,390.28,6694.0
2020-12-11 09:45:00,389.17,393.13,389.17,393.13,2064.0,389.17,393.13,389.17,393.13,2064.0
2020-12-11 09:50:00,392.14,394.99,390.75,392.68,3039.0,392.14,394.99,390.75,392.68,3039.0
2020-12-11 09:55:00,392.68,393.01,392.68,393.01,500.0,392.68,393.01,392.68,393.01,500.0
2020-12-11 10:00:00,393.17,394.91,393.16,394.8,3200.0,393.17,394.91,393.16,394.8,3200.0
2020-12-11 10:05:00,394.88,395.5,394.08,395.3,3761.0,394.88,395.5,394.08,395.3,3761.0
2020-12-11 10:10:00,395.5,396.46,395.41,396.17,1630.0,395.5,396.46,395.41,396.17,1630.0
2020-12-11 10:15:00,395.98,396.65,395.56,396.15,3184.0,395.98,396.65,395.56,396.15,3184.0
2020-12-11 10:20:00,396.15,396.15,396.15,396.15,0.0,396.15,396.15,396.15,396.15,0.0
2020-12-11 10:25:00,396.0,396.42,395.82,396.37,1909.0,396.0,396.42,395.82,396.37,1909.0
2020-12-11 10:30:00,396.4,396.4,394.5,394.5,1126.0,396.4,396.4,394.5,394.5,1126.0
2020-12-11 10:35:00,394.76,394.77,394.76,394.76,500.0,394.76,394.77,394.76,394.76,500.0
2020-12-11 10:40:00,394.21,394.66,392.03,394.66,4006.0,394.21,394.66,392.03,394.66,4006.0
2020-12-11 10:45:00,394.09,394.6,393.66,394.24,950.0,394.09,394.6,393.66,394.24,950.0
2020-12-11 10:50:00,393.61,393.83,392.1,393.83,2611.0,393.61,393.83,392.1,393.83,2611.0
2020-12-11 10:55:00,392.66,393.05,391.92,393.05,2657.0,392.66,393.05,391.92,393.05,2657.0
2020-12-11 11:00:00,393.1,393.93,392.77,393.43,2300.0,393.1,393.93,392.77,393.43,2300.0
2020-12-11 11:05:00,393.81,394.0,392.98,392.98,2125.0,393.81,394.0,392.98,392.98,2125.0
2020-12-11 11:10:00,393.12,393.12,392.54,392.74,600.0,393.12,393.12,392.54,392.74,600.0
2020-12-11 11:15:00,392.66,392.78,392.3,392.55,1500.0,392.66,392.78,392.3,392.55,1500.0
2020-12-11 11:20:00,391.84,392.73,391.84,391.89,300.0,391.84,392.73,391.84,391.89,300.0
2020-12-11 11:25:00,391.44,392.05,391.03,391.83,2200.0,391.44,392.05,391.03,391.83,2200.0
2020-12-11 11:30:00,392.11,394.07,391.83,393.46,2100.0,392.11,394.07,391.83,393.46,2100.0
2020-12-11 11:35:00,393.27,393.31,392.33,392.77,3803.0,393.27,393.31,392.33,392.77,3803.0
2020-12-11 11:40:00,392.57,392.7,390.9,390.9,2268.0,392.57,392.7,390.9,390.9,2268.0
2020-12-11 11:45:00,390.23,391.04,390.23,391.04,530.0,390.23,391.04,390.23,391.04,530.0
2020-12-11 11:50:00,391.52,391.82,391.1,391.26,1000.0,391.52,391.82,391.1,391.26,1000.0
2020-12-11 11:55:00,391.62,391.75,391.38,391.72,950.0,391.62,391.75,391.38,391.72,950.0
2020-12-11 12:00:00,391.62,392.88,391.62,391.73,1500.0,391.62,392.88,391.62,391.73,1500.0
2020-12-11 12:05:00,391.68,392.92,391.67,392.92,4890.0,391.68,392.92,391.67,392.92,4890.0
2020-12-11 12:10:00,391.57,391.57,390.98,390.99,1200.0,391.57,391.57,390.98,390.99,1200.0
2020-12-11 12:15:00,390.6,390.6,389.47,390.01,3499.0,390.6,390.6,389.47,390.01,3499.0
2020-12-11 12:20:00,389.97,389.97,387.76,387.91,2417.0,389.97,389.97,387.76,387.91,2417.0
2020-12-11 12:25:00,388.24,389.08,388.22,388.3,1630.0,388.24,389.08,388.22,388.3,1630.0
2020-12-11 12:30:00,388.21,389.14,388.21,389.14,310.0,388.21,389.14,388.21,389.14,310.0
2020-12-11 12:35:00,388.74,388.74,387.66,387.67,3600.0,388.74,388.74,387.66,387.67,3600.0
2020-12-11 12:40:00,387.56,388.14,387.28,387.77,2224.0,387.56,388.14,387.28,387.77,2224.0
2020-12-11 12:45:00,387.78,388.05,387.54,387.75,1100.0,387.78,388.05,387.54,387.75,1100.0
2020-12-11 12:50:00,387.71,388.52,387.65,388.48,5536.0,387.71,388.52,387.65,388.48,5536.0
2020-12-11 12:55:00,388.67,389.76,388.67,389.71,900.0,388.67,389.76,388.67,389.71,900.0
2020-12-11 13:00:00,389.64,390.19,389.64,390.19,400.0,389.64,390.19,389.64,390.19,400.0
2020-12-11 13:05:00,390.19,390.19,390.19,390.19,0.0,390.19,390.19,390.19,390.19,0.0
2020-12-11 13:10:00,390.79,391.24,390.79,391.2,500.0,390.79,391.24,390.79,391.2,500.0
2020-12-11 13:15:00,391.41,391.41,390.67,391.05,1500.0,391.41,391.41,390.67,391.05,1500.0
2020-12-11 13:20:00,390.51,390.51,390.51,390.51,100.0,390.51,390.51,390.51,390.51,100.0
2020-12-11 13:25:00,390.44,390.78,390.39,390.55,1592.0,390.44,390.78,390.39,390.55,1592.0
2020-12-11 13:30:00,390.77,391.01,390.66,390.97,1902.0,390.77,391.01,390.66,390.97,1902.0
2020-12-11 13:35:00,390.63,390.63,390.56,390.56,200.0,390.63,390.63,390.56,390.56,200.0
2020-12-11 13:40:00,390.35,390.84,390.35,390.75,800.0,390.35,390.84,390.35,390.75,800.0
2020-12-11 13:45:00,390.94,391.68,390.94,391.68,900.0,390.94,391.68,390.94,391.68,900.0
2020-12-11 13:50:00,392.05,392.56,392.05,392.34,1390.0,392.05,392.56,392.05,392.34,1390.0
2020-12-11 13:55:00,392.61,392.61,391.71,391.72,1662.0,392.61,392.61,391.71,391.72,1662.0
2020-12-11 14:00:00,391.64,391.86,391.55,391.86,1211.0,391.64,391.86,391.55,391.86,1211.0
2020-12-11 14:05:00,391.86,392.3,391.29,391.3,1516.0,391.86,392.3,391.29,391.3,1516.0
2020-12-11 14:10:00,391.43,391.44,390.38,390.97,1304.0,391.43,391.44,390.38,390.97,1304.0
2020-12-11 14:15:00,391.12,391.12,391.11,391.12,100.0,391.12,391.12,391.11,391.12,100.0
2020-12-11 14:20:00,390.92,391.58,390.77,391.53,1433.0,390.92,391.58,390.77,391.53,1433.0
2020-12-11 14:25:00,391.11,391.11,390.42,390.42,820.0,391.11,391.11,390.42,390.42,820.0
2020-12-11 14:30:00,390.83,391.44,390.83,391.44,1000.0,390.83,391.44,390.83,391.44,1000.0
2020-12-11 14:35:00,391.13,391.13,391.13,391.13,100.0,391.13,391.13,391.13,391.13,100.0
2020-12-11 14:40:00,391.42,391.42,391.42,391.42,100.0,391.42,391.42,391.42,391.42,100.0
2020-12-11 14:45:00,391.41,391.41,390.84,391.03,940.0,391.41,391.41,390.84,391.03,940.0
2020-12-11 14:50:00,390.88,391.15,390.63,390.85,720.0,390.88,391.15,390.63,390.85,720.0
2020-12-11 14:55:00,391.15,391.29,390.89,391.08,1440.0,391.15,391.29,390.89,391.08,1440.0
2020-12-11 15:00:00,390.85,391.29,390.26,390.33,2358.0,390.85,391.29,390.26,390.33,2358.0
2020-12-11 15:05:00,390.28,390.59,390.28,390.59,300.0,390.28,390.59,390.28,390.59,300.0
2020-12-11 15:10:00,390.36,390.54,390.36,390.54,200.0,390.36,390.54,390.36,390.54,200.0
2020-12-11 15:15:00,390.89,391.59,390.6,391.24,1900.0,390.89,391.59,390.6,391.24,1900.0
2020-12-11 15:20:00,391.21,391.21,390.54,390.78,1340.0,391.21,391.21,390.54,390.78,1340.0
2020-12-11 15:25:00,390.49,390.81,390.34,390.53,1346.0,390.49,390.81,390.34,390.53,1346.0
2020-12-11 15:30:00,390.51,390.85,390.5,390.64,965.0,390.51,390.85,390.5,390.64,965.0
2020-12-11 15:35:00,391.01,391.01,390.49,390.74,2969.0,391.01,391.01,390.49,390.74,2969.0
2020-12-11 15:40:00,390.75,391.05,390.39,390.39,1300.0,390.75,391.05,390.39,390.39,1300.0
2020-12-11 15:45:00,390.17,390.42,389.64,390.35,2817.0,390.17,390.42,389.64,390.35,2817.0
2020-12-11 15:50:00,390.42,390.42,389.87,390.3,6403.0,390.42,390.42,389.87,390.3,6403.0
2020-12-11 15:55:00,390.51,391.45,390.04,391.35,16587.0,390.51,391.45,390.04,391.35,16587.0
2020-12-14 09:30:00,389.38,390.02,375.0,381.19,39205.0,389.38,390.02,375.0,381.19,39205.0
2020-12-14 09:35:00,379.06,383.13,379.05,380.93,5648.0,379.06,383.13,379.05,380.93,5648.0
2020-12-14 09:40:00,379.74,379.98,375.12,377.7,13691.0,379.74,379.98,375.12,377.7,13691.0
2020-12-14 09:45:00,375.82,377.0,372.35,373.02,26358.0,375.82,377.0,372.35,373.02,26358.0
2020-12-14 09:50:00,372.69,374.29,370.35,372.11,16258.0,372.69,374.29,370.35,372.11,16258.0
2020-12-14 09:55:00,372.11,377.63,371.2,375.87,13338.0,372.11,377.63,371.2,375.87,13338.0
2020-12-14 10:00:00,375.65,377.28,373.71,374.0,9260.0,375.65,377.28,373.71,374.0,9260.0
2020-12-14 10:05:00,375.0,378.0,374.64,377.8,6324.0,375.0,378.0,374.64,377.8,6324.0
2020-12-14 10:10:00,377.85,379.58,377.1,378.43,8534.0,377.85,379.58,377.1,378.43,8534.0
2020-12-14 10:15:00,379.04,380.37,377.86,379.7,5578.0,379.04,380.37,377.86,379.7,5578.0
2020-12-14 10:20:00,379.31,381.05,379.31,379.95,2340.0,379.31,381.05,379.31,379.95,2340.0
2020-12-14 10:25:00,380.35,380.35,377.46,377.82,4960.0,380.35,380.35,377.46,377.82,4960.0
2020-12-14 10:30:00,378.02,378.69,377.01,377.1,5520.0,378.02,378.69,377.01,377.1,5520.0
2020-12-14 10:35:00,377.27,378.53,375.82,378.06,3291.0,377.27,378.53,375.82,378.06,3291.0
2020-12-14 10:40:00,378.07,378.67,376.02,376.3,2875.0,378.07,378.67,376.02,376.3,2875.0
2020-12-14 10:45:00,376.3,377.56,374.92,375.91,5798.0,376.3,377.56,374.92,375.91,5798.0
2020-12-14 10:50:00,375.75,376.45,375.23,375.85,3000.0,375.75,376.45,375.23,375.85,3000.0
2020-12-14 10:55:00,375.75,376.26,375.0,375.05,2903.0,375.75,376.26,375.0,375.05,2903.0
2020-12-14 11:00:00,374.74,375.4,374.69,375.13,3927.0,374.74,375.4,374.69,375.13,3927.0
2020-12-14 11:05:00,375.27,375.3,374.55,374.64,2541.0,375.27,375.3,374.55,374.64,2541.0
2020-12-14 11:10:00,375.03,375.37,374.53,375.09,2200.0,375.03,375.37,374.53,375.09,2200.0
2020-12-14 11:15:00,375.16,377.0,375.16,376.98,3107.0,375.16,377.0,375.16,376.98,3107.0
2020-12-14 11:20:00,376.46,377.78,376.04,377.53,2890.0,376.46,377.78,376.04,377.53,2890.0
2020-12-14 11:25:00,377.23,377.93,377.0,377.38,2465.0,377.23,377.93,377.0,377.38,2465.0
2020-12-14 11:30:00,377.52,377.52,375.9,376.04,2332.0,377.52,377.52,375.9,376.04,2332.0
2020-12-14 11:35:00,376.24,376.75,376.0,376.75,4700.0,376.24,376.75,376.0,376.75,4700.0
2020-12-14 11:40:00,377.69,378.2,377.19,378.08,2300.0,377.69,378.2,377.19,378.08,2300.0
2020-12-14 11:45:00,377.63,377.96,376.96,377.06,2655.0,377.63,377.96,376.96,377.06,2655.0
2020-12-14 11:50:00,377.23,377.95,376.98,377.76,3800.0,377.23,377.95,376.98,377.76,3800.0
2020-12-14 11:55:00,377.79,378.01,377.22,377.94,1989.0,377.79,378.01,377.22,377.94,1989.0
2020-12-14 12:00:00,378.28,378.3,376.86,377.27,8596.0,378.28,378.3,376.86,377.27,8596.0
2020-12-14 12:05:00,377.44,378.15,377.23,377.72,5380.0,377.44,378.15,377.23,377.72,5380.0
2020-12-14 12:10:00,377.9,377.92,377.06,377.06,2525.0,377.9,377.92,377.06,377.06,2525.0
2020-12-14 12:15:00,377.06,378.85,376.81,378.85,7201.0,377.06,378.85,376.81,378.85,7201.0
2020-12-14 12:20:00,379.56,379.82,379.22,379.37,2455.0,379.56,379.82,379.22,379.37,2455.0
2020-12-14 12:25:00,379.04,379.07,377.88,378.18,2584.0,379.04,379.07,377.88,378.18,2584.0
2020-12-14 12:30:00,378.0,378.95,377.76,378.94,3205.0,378.0,378.95,377.76,378.94,3205.0
2020-12-14 12:35:00,379.18,379.39,378.88,378.88,1730.0,379.18,379.39,378.88,378.88,1730.0
2020-12-14 12:40:00,379.22,379.43,378.65,379.43,1200.0,379.22,379.43,378.65,379.43,1200.0
2020-12-14 12:45:00,379.42,380.36,379.33,380.36,1200.0,379.42,380.36,379.33,380.36,1200.0
2020-12-14 12:50:00,380.44,380.44,379.67,380.26,1400.0,380.44,380.44,379.67,380.26,1400.0
2020-12-14 12:55:00,379.93,379.93,378.95,379.32,1500.0,379.93,379.93,378.95,379.32,1500.0
2020-12-14 13:00:00,379.57,379.71,378.32,378.39,3467.0,379.57,379.71,378.32,378.39,3467.0
2020-12-14 13:05:00,378.02,378.15,377.0,377.8,9389.0,378.02,378.15,377.0,377.8,9389.0
2020-12-14 13:10:00,378.01,379.81,378.01,379.63,5385.0,378.01,379.81,378.01,379.63,5385.0
2020-12-14 13:15:00,379.99,381.2,379.98,381.2,1300.0,379.99,381.2,379.98,381.2,1300.0
2020-12-14 13:20:00,381.05,381.64,380.71,381.52,2084.0,381.05,381.64,380.71,381.52,2084.0
2020-12-14 13:25:00,381.32,381.76,381.28,381.31,2980.0,381.32,381.76,381.28,381.31,2980.0
2020-12-14 13:30:00,381.08,381.56,380.91,381.28,2422.0,381.08,381.56,380.91,381.28,2422.0
2020-12-14 13:35:00,381.07,381.07,380.93,380.93,300.0,381.07,381.07,380.93,380.93,300.0
2020-12-14 13:40:00,380.62,381.44,380.61,381.27,926.0,380.62,381.44,380.61,381.27,926.0
2020-12-14 13:45:00,381.44,381.89,381.02,381.21,4539.0,381.44,381.89,381.02,381.21,4539.0
2020-12-14 13:50:00,381.51,382.76,381.51,382.76,2217.0,381.51,382.76,381.51,382.76,2217.0
2020-12-14 13:55:00,382.54,383.44,382.53,382.87,3502.0,382.54,383.44,382.53,382.87,3502.0
2020-12-14 14:00:00,382.86,383.1,382.66,382.99,3000.0,382.86,383.1,382.66,382.99,3000.0
2020-12-14 14:05:00,382.68,383.26,382.44,383.26,4183.0,382.68,383.26,382.44,383.26,4183.0
2020-12-14 14:10:00,383.18,383.3,383.15,383.3,300.0,383.18,383.3,383.15,383.3,300.0
2020-12-14 14:15:00,383.01,383.01,382.17,382.55,2721.0,383.01,383.01,382.17,382.55,2721.0
2020-12-14 14:20:00,382.61,383.05,382.42,382.56,1940.0,382.61,383.05,382.42,382.56,1940.0
2020-12-14 14:25:00,382.42,382.42,381.71,381.71,1243.0,382.42,382.42,381.71,381.71,1243.0
2020-12-14 14:30:00,381.12,381.66,380.85,381.66,2672.0,381.12,381.66,380.85,381.66,2672.0
2020-12-14 14:35:00,381.4,381.4,380.79,381.01,2742.0,381.4,381.4,380.79,381.01,2742.0
2020-12-14 14:40:00,380.87,382.3,380.86,382.3,1305.0,380.87,382.3,380.86,382.3,1305.0
2020-12-14 14:45:00,382.09,382.09,381.61,381.92,700.0,382.09,382.09,381.61,381.92,700.0
2020-12-14 14:50:00,381.93,382.53,381.92,382.53,2084.0,381.93,382.53,381.92,382.53,2084.0
2020-12-14 14:55:00,382.55,383.07,382.26,382.85,1308.0,382.55,383.07,382.26,382.85,1308.0
2020-12-14 15:00:00,382.69,382.79,382.12,382.79,2153.0,382.69,382.79,382.12,382.79,2153.0
2020-12-14 15:05:00,382.94,383.08,382.2,382.68,2875.0,382.94,383.08,382.2,382.68,2875.0
2020-12-14 15:10:00,382.67,383.15,382.67,383.04,680.0,382.67,383.15,382.67,383.04,680.0
2020-12-14 15:15:00,383.16,383.3,382.82,382.96,1868.0,383.16,383.3,382.82,382.96,1868.0
2020-12-14 15:20:00,382.94,383.21,382.65,382.79,10103.0,382.94,383.21,382.65,382.79,10103.0
2020-12-14 15:25:00,382.77,383.78,382.77,383.78,3723.0,382.77,383.78,382.77,383.78,3723.0
2020-12-14 15:30:00,383.64,383.64,382.51,382.77,3310.0,383.64,383.64,382.51,382.77,3310.0
2020-12-14 15:35:00,382.7,383.4,382.7,383.05,3100.0,382.7,383.4,382.7,383.05,3100.0
2020-12-14 15:40:00,383.24,383.66,383.1,383.16,3770.0,383.24,383.66,383.1,383.16,3770.0
2020-12-14 15:45:00,383.33,383.47,382.33,383.47,11050.0,383.33,383.47,382.33,383.47,11050.0
2020-12-14 15:50:00,383.0,383.0,381.38,382.38,13113.0,383.0,383.0,381.38,382.38,13113.0
2020-12-14 15:55:00,382.38,382.84,381.5,381.64,23646.0,382.38,382.84,381.5,381.64,23646.0
2020-12-15 09:30:00,379.83,380.05,377.64,380.05,14909.0,379.83,380.05,377.64,380.05,14909.0
2020-12-15 09:35:00,379.04,379.04,377.85,377.85,1200.0,379.04,379.04,377.85,377.85,1200.0
2020-12-15 09:40:00,378.46,379.18,377.37,378.0,3153.0,378.46,379.18,377.37,378.0,3153.0
2020-12-15 09:45:00,377.76,379.73,377.7,378.33,2017.0,377.76,379.73,377.7,378.33,2017.0
2020-12-15 09:50:00,379.09,380.89,378.77,380.37,2132.0,379.09,380.89,378.77,380.37,2132.0
2020-12-15 09:55:00,380.38,380.39,379.08,379.08,2115.0,380.38,380.39,379.08,379.08,2115.0
2020-12-15 10:00:00,378.46,379.98,377.24,379.9,2591.0,378.46,379.98,377.24,379.9,2591.0
2020-12-15 10:05:00,381.0,381.1,380.36,380.43,2196.0,381.0,381.1,380.36,380.43,2196.0
2020-12-15 10:10:00,380.95,381.05,380.4,380.95,1400.0,380.95,381.05,380.4,380.95,1400.0
2020-12-15 10:15:00,380.91,380.91,379.94,380.75,1512.0,380.91,380.91,379.94,380.75,1512.0
2020-12-15 10:20:00,380.78,381.55,379.86,381.55,1504.0,380.78,381.55,379.86,381.55,1504.0
2020-12-15 10:25:00,380.97,381.94,380.97,381.62,1200.0,380.97,381.94,380.97,381.62,1200.0
2020-12-15 10:30:00,381.72,381.81,380.17,381.1,4253.0,381.72,381.81,380.17,381.1,4253.0
2020-12-15 10:35:00,381.8,382.02,380.8,381.05,2100.0,381.8,382.02,380.8,381.05,2100.0
2020-12-15 10:40:00,381.57,382.0,380.99,382.0,3200.0,381.57,382.0,380.99,382.0,3200.0
2020-12-15 10:45:00,381.71,381.73,381.05,381.23,1400.0,381.71,381.73,381.05,381.23,1400.0
2020-12-15 10:50:00,381.26,381.26,380.31,381.25,2600.0,381.26,381.26,380.31,381.25,2600.0
2020-12-15 10:55:00,380.94,380.94,379.35,379.44,2000.0,380.94,380.94,379.35,379.44,2000.0
2020-12-15 11:00:00,379.63,380.03,378.49,378.49,1804.0,379.63,380.03,378.49,378.49,1804.0
2020-12-15 11:05:00,378.0,378.09,377.49,377.84,7940.0,378.0,378.09,377.49,377.84,7940.0
2020-12-15 11:10:00,377.53,378.26,377.47,378.17,6900.0,377.53,378.26,377.47,378.17,6900.0
2020-12-15 11:15:00,378.06,379.09,378.03,379.0,9468.0,378.06,379.09,378.03,379.0,9468.0
2020-12-15 11:20:00,379.8,379.8,378.09,378.8,4369.0,379.8,379.8,378.09,378.8,4369.0
2020-12-15 11:25:00,378.79,379.78,378.35,379.78,900.0,378.79,379.78,378.35,379.78,900.0
2020-12-15 11:30:00,379.75,381.4,378.95,381.23,25051.0,379.75,381.4,378.95,381.23,25051.0
2020-12-15 11:35:00,381.55,381.93,381.45,381.59,1500.0,381.55,381.93,381.45,381.59,1500.0
2020-12-15 11:40:00,381.6,381.78,380.9,380.9,900.0,381.6,381.78,380.9,380.9,900.0
2020-12-15 11:45:00,380.74,380.75,379.59,379.66,4735.0,380.74,380.75,379.59,379.66,4735.0
2020-12-15 11:50:00,378.97,379.39,378.72,379.38,1000.0,378.97,379.39,378.72,379.38,1000.0
2020-12-15 11:55:00,379.44,380.09,379.44,380.09,1000.0,379.44,380.09,379.44,380.09,1000.0
2020-12-15 12:00:00,380.23,381.53,380.21,381.1,2956.0,380.23,381.53,380.21,381.1,2956.0
2020-12-15 12:05:00,381.44,381.92,381.23,381.43,948.0,381.44,381.92,381.23,381.43,948.0
2020-12-15 12:10:00,381.5,381.74,381.26,381.26,1100.0,381.5,381.74,381.26,381.26,1100.0
2020-12-15 12:15:00,381.31,381.57,381.03,381.57,926.0,381.31,381.57,381.03,381.57,926.0
2020-12-15 12:20:00,381.26,381.65,381.26,381.56,400.0,381.26,381.65,381.26,381.56,400.0
2020-12-15 12:25:00,381.87,382.09,381.56,381.7,816.0,381.87,382.09,381.56,381.7,816.0
2020-12-15 12:30:00,381.76,381.77,381.36,381.38,2701.0,381.76,381.77,381.36,381.38,2701.0
2020-12-15 12:35:00,381.05,381.5,381.05,381.5,2035.0,381.05,381.5,381.05,381.5,2035.0
2020-12-15 12:40:00,381.17,381.17,379.76,380.37,2000.0,381.17,381.17,379.76,380.37,2000.0
2020-12-15 12:45:00,380.31,380.32,379.69,379.69,2102.0,380.31,380.32,379.69,379.69,2102.0
2020-12-15 12:50:00,379.68,380.39,379.66,380.18,1801.0,379.68,380.39,379.66,380.18,1801.0
2020-12-15 12:55:00,379.84,379.84,379.57,379.71,2100.0,379.84,379.84,379.57,379.71,2100.0
2020-12-15 13:00:00,379.69,379.7,379.14,379.42,1900.0,379.69,379.7,379.14,379.42,1900.0
2020-12-15 13:05:00,379.49,379.78,379.27,379.39,2036.0,379.49,379.78,379.27,379.39,2036.0
2020-12-15 13:10:00,378.75,379.39,378.75,379.25,1311.0,378.75,379.39,378.75,379.25,1311.0
2020-12-15 13:15:00,379.18,379.46,379.02,379.44,2821.0,379.18,379.46,379.02,379.44,2821.0
2020-12-15 13:20:00,379.25,379.25,378.81,378.95,1470.0,379.25,379.25,378.81,378.95,1470.0
2020-12-15 13:25:00,378.78,378.88,378.37,378.88,2132.0,378.78,378.88,378.37,378.88,2132.0
2020-12-15 13:30:00,378.89,379.12,378.89,379.12,300.0,378.89,379.12,378.89,379.12,300.0
2020-12-15 13:35:00,379.38,380.0,379.38,380.0,1608.0,379.38,380.0,379.38,380.0,1608.0
2020-12-15 13:40:00,380.38,380.65,380.37,380.65,600.0,380.38,380.65,380.37,380.65,600.0
2020-12-15 13:45:00,380.3,380.3,380.13,380.19,800.0,380.3,380.3,380.13,380.19,800.0
2020-12-15 13:50:00,380.08,380.09,379.72,379.72,1100.0,380.08,380.09,379.72,379.72,1100.0
2020-12-15 13:55:00,379.82,379.82,379.31,379.45,1209.0,379.82,379.82,379.31,379.45,1209.0
2020-12-15 14:00:00,379.26,379.26,378.43,378.88,1804.0,379.26,379.26,378.43,378.88,1804.0
2020-12-15 14:05:00,378.52,378.75,378.32,378.43,620.0,378.52,378.75,378.32,378.43,620.0
2020-12-15 14:10:00,378.37,378.84,378.37,378.84,1100.0,378.37,378.84,378.37,378.84,1100.0
2020-12-15 14:15:00,378.31,378.31,377.63,378.0,700.0,378.31,378.31,377.63,378.0,700.0
2020-12-15 14:20:00,378.03,378.13,377.85,377.99,1300.0,378.03,378.13,377.85,377.99,1300.0
2020-12-15 14:25:00,377.89,377.89,377.32,377.32,300.0,377.89,377.89,377.32,377.32,300.0
2020-12-15 14:30:00,377.05,377.05,376.25,376.59,1850.0,377.05,377.05,376.25,376.59,1850.0
2020-12-15 14:35:00,376.61,376.61,376.06,376.06,400.0,376.61,376.61,376.06,376.06,400.0
2020-12-15 14:40:00,376.16,376.18,375.8,376.18,787.0,376.16,376.18,375.8,376.18,787.0
2020-12-15 14:45:00,376.16,376.16,375.84,375.87,1919.0,376.16,376.16,375.84,375.87,1919.0
2020-12-15 14:50:00,375.89,375.95,375.78,375.81,604.0,375.89,375.95,375.78,375.81,604.0
2020-12-15 14:55:00,375.91,376.34,375.91,376.33,1004.0,375.91,376.34,375.91,376.33,1004.0
2020-12-15 15:00:00,376.02,376.46,376.02,376.3,1300.0,376.02,376.46,376.02,376.3,1300.0
2020-12-15 15:05:00,376.07,376.38,375.79,376.01,1609.0,376.07,376.38,375.79,376.01,1609.0
2020-12-15 15:10:00,376.09,376.27,375.86,376.13,1358.0,376.09,376.27,375.86,376.13,1358.0
2020-12-15 15:15:00,376.13,376.62,376.13,376.6,3438.0,376.13,376.62,376.13,376.6,3438.0
2020-12-15 15:20:00,376.44,377.97,376.44,377.97,1350.0,376.44,377.97,376.44,377.97,1350.0
2020-12-15 15:25:00,377.87,378.22,377.33,378.22,3820.0,377.87,378.22,377.33,378.22,3820.0
2020-12-15 15:30:00,378.24,378.24,377.4,377.99,2300.0,378.24,378.24,377.4,377.99,2300.0
2020-12-15 15:35:00,377.98,378.93,377.91,378.62,3405.0,377.98,378.93,377.91,378.62,3405.0
2020-12-15 15:40:00,378.27,378.55,377.95,378.36,3900.0,378.27,378.55,377.95,378.36,3900.0
2020-12-15 15:45:00,378.02,379.2,377.97,378.94,6969.0,378.02,379.2,377.97,378.94,6969.0
2020-12-15 15:50:00,378.67,380.94,378.67,380.6,10020.0,378.67,380.94,378.67,380.6,10020.0
2020-12-15 15:55:00,380.6,380.6,379.24,379.36,17911.0,380.6,380.6,379.24,379.36,17911.0
2020-12-16 09:30:00,383.26,383.5,381.36,383.4,3745.0,383.26,383.5,381.36,383.4,3745.0
2020-12-16 09:35:00,382.78,382.83,380.85,380.85,1911.0,382.78,382.83,380.85,380.85,1911.0
2020-12-16 09:40:00,379.91,380.73,378.43,379.19,1906.0,379.91,380.73,378.43,379.19,1906.0
2020-12-16 09:45:00,379.09,379.09,377.05,377.94,2150.0,379.09,379.09,377.05,377.94,2150.0
2020-12-16 09:50:00,377.79,379.67,377.79,378.99,1902.0,377.79,379.67,377.79,378.99,1902.0
2020-12-16 09:55:00,379.37,379.37,376.67,376.92,2464.0,379.37,379.37,376.67,376.92,2464.0
2020-12-16 10:00:00,376.01,378.42,375.98,377.88,1810.0,376.01,378.42,375.98,377.88,1810.0
2020-12-16 10:05:00,377.54,378.22,375.23,375.23,7472.0,377.54,378.22,375.23,375.23,7472.0
2020-12-16 10:10:00,376.15,376.42,374.24,375.28,9010.0,376.15,376.42,374.24,375.28,9010.0
2020-12-16 10:15:00,374.68,375.83,373.26,373.26,1756.0,374.68,375.83,373.26,373.26,1756.0
2020-12-16 10:20:00,373.25,373.45,372.12,373.3,1900.0,373.25,373.45,372.12,373.3,1900.0
2020-12-16 10:25:00,373.49,377.15,373.48,376.16,1800.0,373.49,377.15,373.48,376.16,1800.0
2020-12-16 10:30:00,376.2,376.61,375.0,376.61,13350.0,376.2,376.61,375.0,376.61,13350.0
2020-12-16 10:35:00,376.79,377.56,376.78,377.56,800.0,376.79,377.56,376.78,377.56,800.0
2020-12-16 10:40:00,377.77,378.0,377.12,377.12,2262.0,377.77,378.0,377.12,377.12,2262.0
2020-12-16 10:45:00,377.72,377.73,376.92,377.58,12387.0,377.72,377.73,376.92,377.58,12387.0
2020-12-16 10:50:00,377.42,377.97,377.03,377.97,12333.0,377.42,377.97,377.03,377.97,12333.0
2020-12-16 10:55:00,377.83,378.15,377.18,377.19,1512.0,377.83,378.15,377.18,377.19,1512.0
2020-12-16 11:00:00,377.59,377.69,376.26,376.68,2862.0,377.59,377.69,376.26,376.68,2862.0
2020-12-16 11:05:00,376.63,376.63,375.16,375.19,2540.0,376.63,376.63,375.16,375.19,2540.0
2020-12-16 11:10:00,375.4,376.47,375.01,376.47,2434.0,375.4,376.47,375.01,376.47,2434.0
2020-12-16 11:15:00,376.72,376.9,374.58,375.36,3067.0,376.72,376.9,374.58,375.36,3067.0
2020-12-16 11:20:00,375.81,375.81,375.76,375.76,602.0,375.81,375.81,375.76,375.76,602.0
2020-12-16 11:25:00,375.93,376.33,375.74,376.12,1246.0,375.93,376.33,375.74,376.12,1246.0
2020-12-16 11:30:00,376.15,376.18,375.72,376.16,1918.0,376.15,376.18,375.72,376.16,1918.0
2020-12-16 11:35:00,376.15,376.58,376.03,376.58,719.0,376.15,376.58,376.03,376.58,719.0
2020-12-16 11:40:00,376.43,376.45,376.23,376.35,780.0,376.43,376.45,376.23,376.35,780.0
2020-12-16 11:45:00,376.51,376.95,376.1,376.85,4996.0,376.51,376.95,376.1,376.85,4996.0
2020-12-16 11:50:00,376.97,377.25,376.47,377.25,13341.0,376.97,377.25,376.47,377.25,13341.0
2020-12-16 11:55:00,377.51,379.4,377.51,379.21,3677.0,377.51,379.4,377.51,379.21,3677.0
2020-12-16 12:00:00,379.25,379.56,377.79,377.97,3801.0,379.25,379.56,377.79,377.97,3801.0
2020-12-16 12:05:00,377.94,378.52,377.59,378.28,2024.0,377.94,378.52,377.59,378.28,2024.0
2020-12-16 12:10:00,378.27,378.53,377.6,378.05,3096.0,378.27,378.53,377.6,378.05,3096.0
2020-12-16 12:15:00,378.03,379.48,377.6,378.97,5601.0,378.03,379.48,377.6,378.97,5601.0
2020-12-16 12:20:00,378.98,378.98,378.03,378.2,1000.0,378.98,378.98,378.03,378.2,1000.0
2020-12-16 12:25:00,378.16,378.51,377.9,378.5,900.0,378.16,378.51,377.9,378.5,900.0
2020-12-16 12:30:00,378.34,379.66,377.83,379.29,2932.0,378.34,379.66,377.83,379.29,2932.0
2020-12-16 12:35:00,379.5,379.5,379.31,379.49,808.0,379.5,379.5,379.31,379.49,808.0
2020-12-16 12:40:00,379.12,379.4,378.84,378.85,1401.0,379.12,379.4,378.84,378.85,1401.0
2020-12-16 12:45:00,378.87,379.21,378.31,379.09,6050.0,378.87,379.21,378.31,379.09,6050.0
2020-12-16 12:50:00,378.79,378.81,378.72,378.73,691.0,378.79,378.81,378.72,378.73,691.0
2020-12-16 12:55:00,378.84,379.5,378.67,379.47,2787.0,378.84,379.5,378.67,379.47,2787.0
2020-12-16 13:00:00,379.38,379.91,379.38,379.51,1100.0,379.38,379.91,379.38,379.51,1100.0
2020-12-16 13:05:00,379.67,379.67,379.35,379.51,800.0,379.67,379.67,379.35,379.51,800.0
2020-12-16 13:10:00,379.52,379.66,379.13,379.19,2645.0,379.52,379.66,379.13,379.19,2645.0
2020-12-16 13:15:00,378.95,379.12,378.41,378.82,500.0,378.95,379.12,378.41,378.82,500.0
2020-12-16 13:20:00,378.81,378.9,378.38,378.38,1569.0,378.81,378.9,378.38,378.38,1569.0
2020-12-16 13:25:00,378.27,378.72,378.01,378.62,2927.0,378.27,378.72,378.01,378.62,2927.0
2020-12-16 13:30:00,378.71,378.99,378.71,378.72,800.0,378.71,378.99,378.71,378.72,800.0
2020-12-16 13:35:00,378.75,378.77,378.49,378.49,1535.0,378.75,378.77,378.49,378.49,1535.0
2020-12-16 13:40:00,378.38,378.76,378.29,378.43,1000.0,378.38,378.76,378.29,378.43,1000.0
2020-12-16 13:45:00,378.21,378.77,378.21,378.52,600.0,378.21,378.77,378.21,378.52,600.0
2020-12-16 13:50:00,378.68,379.29,378.45,379.25,4916.0,378.68,379.29,378.45,379.25,4916.0
2020-12-16 13:55:00,379.4,379.4,378.76,378.76,2600.0,379.4,379.4,378.76,378.76,2600.0
2020-12-16 14:00:00,379.18,379.25,378.02,378.66,2233.0,379.18,379.25,378.02,378.66,2233.0
2020-12-16 14:05:00,379.01,379.01,377.47,377.55,3940.0,379.01,379.01,377.47,377.55,3940.0
2020-12-16 14:10:00,377.65,379.0,377.31,379.0,4380.0,377.65,379.0,377.31,379.0,4380.0
2020-12-16 14:15:00,379.02,379.35,378.57,378.57,1515.0,379.02,379.35,378.57,378.57,1515.0
2020-12-16 14:20:00,379.03,380.03,378.74,380.0,6454.0,379.03,380.03,378.74,380.0,6454.0
2020-12-16 14:25:00,380.28,380.28,379.72,379.88,1703.0,380.28,380.28,379.72,379.88,1703.0
2020-12-16 14:30:00,379.56,380.8,379.56,380.38,1896.0,379.56,380.8,379.56,380.38,1896.0
2020-12-16 14:35:00,381.01,381.76,380.78,381.65,1300.0,381.01,381.76,380.78,381.65,1300.0
2020-12-16 14:40:00,381.38,381.57,381.14,381.23,1884.0,381.38,381.57,381.14,381.23,1884.0
2020-12-16 14:45:00,381.0,381.29,380.53,381.02,5600.0,381.0,381.29,380.53,381.02,5600.0
2020-12-16 14:50:00,380.69,381.14,380.04,380.04,3330.0,380.69,381.14,380.04,380.04,3330.0
2020-12-16 14:55:00,380.11,380.52,380.0,380.0,2404.0,380.11,380.52,380.0,380.0,2404.0
2020-12-16 15:00:00,380.14,380.26,379.92,380.19,4992.0,380.14,380.26,379.92,380.19,4992.0
2020-12-16 15:05:00,379.99,380.14,379.47,379.47,2879.0,379.99,380.14,379.47,379.47,2879.0
2020-12-16 15:10:00,379.71,379.71,378.76,379.02,3500.0,379.71,379.71,378.76,379.02,3500.0
2020-12-16 15:15:00,379.1,379.41,378.91,379.28,2918.0,379.1,379.41,378.91,379.28,2918.0
2020-12-16 15:20:00,379.39,379.69,379.07,379.16,3902.0,379.39,379.69,379.07,379.16,3902.0
2020-12-16 15:25:00,379.14,379.76,378.76,378.98,2200.0,379.14,379.76,378.76,378.98,2200.0
2020-12-16 15:30:00,379.01,379.08,378.38,378.56,6396.0,379.01,379.08,378.38,378.56,6396.0
2020-12-16 15:35:00,378.72,379.1,378.69,378.92,2704.0,378.72,379.1,378.69,378.92,2704.0
2020-12-16 15:40:00,378.91,378.91,378.17,378.19,5400.0,378.91,378.91,378.17,378.19,5400.0
2020-12-16 15:45:00,378.12,378.7,378.03,378.4,8459.0,378.12,378.7,378.03,378.4,8459.0
2020-12-16 15:50:00,378.0,378.77,377.27,378.53,12910.0,378.0,378.77,377.27,378.53,12910.0
2020-12-16 15:55:00,378.25,379.02,377.66,379.02,25228.0,378.25,379.02,377.66,379.02,25228.0
2020-12-17 09:30:00,381.72,389.98,381.72,389.98,10306.0,381.72,389.98,381.72,389.98,10306.0
2020-12-17 09:35:00,389.68,389.8,386.06,389.49,26089.0,389.68,389.8,386.06,389.49,26089.0
2020-12-17 09:40:00,389.49,391.78,388.97,391.5,1759.0,389.49,391.78,388.97,391.5,1759.0
2020-12-17 09:45:00,391.89,393.32,391.0,392.75,4291.0,391.89,393.32,391.0,392.75,4291.0
2020-12-17 09:50:00,392.97,393.39,389.07,389.07,1580.0,392.97,393.39,389.07,389.07,1580.0
2020-12-17 09:55:00,389.46,391.41,387.18,391.41,6125.0,389.46,391.41,387.18,391.41,6125.0
2020-12-17 10:00:00,391.41,391.58,387.57,388.0,7274.0,391.41,391.58,387.57,388.0,7274.0
2020-12-17 10:05:00,388.48,390.07,388.48,389.51,900.0,388.48,390.07,388.48,389.51,900.0
2020-12-17 10:10:00,389.16,389.16,388.39,389.0,1600.0,389.16,389.16,388.39,389.0,1600.0
2020-12-17 10:15:00,389.49,390.9,389.49,390.9,973.0,389.49,390.9,389.49,390.9,973.0
2020-12-17 10:20:00,391.0,391.0,390.48,390.86,500.0,391.0,391.0,390.48,390.86,500.0
2020-12-17 10:25:00,390.7,391.78,390.07,391.78,1017.0,390.7,391.78,390.07,391.78,1017.0
2020-12-17 10:30:00,390.98,391.03,389.88,389.88,1050.0,390.98,391.03,389.88,389.88,1050.0
2020-12-17 10:35:00,389.68,389.68,388.7,389.11,1100.0,389.68,389.68,388.7,389.11,1100.0
2020-12-17 10:40:00,388.82,388.82,387.21,387.28,2700.0,388.82,388.82,387.21,387.28,2700.0
2020-12-17 10:45:00,387.76,389.0,386.8,388.99,20481.0,387.76,389.0,386.8,388.99,20481.0
2020-12-17 10:50:00,389.45,389.45,389.45,389.45,100.0,389.45,389.45,389.45,389.45,100.0
2020-12-17 10:55:00,388.95,389.45,388.65,388.65,1179.0,388.95,389.45,388.65,388.65,1179.0
2020-12-17 11:00:00,389.03,389.03,388.61,388.97,1009.0,389.03,389.03,388.61,388.97,1009.0
2020-12-17 11:05:00,388.77,389.69,388.77,389.38,1203.0,388.77,389.69,388.77,389.38,1203.0
2020-12-17 11:10:00,389.45,389.58,389.23,389.24,700.0,389.45,389.58,389.23,389.24,700.0
2020-12-17 11:15:00,389.57,389.94,389.33,389.33,600.0,389.57,389.94,389.33,389.33,600.0
2020-12-17 11:20:00,389.45,390.07,389.1,389.6,841.0,389.45,390.07,389.1,389.6,841.0
2020-12-17 11:25:00,389.84,390.33,389.71,390.33,1924.0,389.84,390.33,389.71,390.33,1924.0
2020-12-17 11:30:00,389.95,389.98,388.76,388.76,2201.0,389.95,389.98,388.76,388.76,2201.0
2020-12-17 11:35:00,389.38,389.4,388.19,388.75,1700.0,389.38,389.4,388.19,388.75,1700.0
2020-12-17 11:40:00,388.65,388.65,388.62,388.63,200.0,388.65,388.65,388.62,388.63,200.0
2020-12-17 11:45:00,388.19,388.19,387.41,387.42,600.0,388.19,388.19,387.41,387.42,600.0
2020-12-17 11:50:00,386.79,386.87,385.72,385.72,1834.0,386.79,386.87,385.72,385.72,1834.0
2020-12-17 11:55:00,385.91,386.9,385.69,386.49,2043.0,385.91,386.9,385.69,386.49,2043.0
2020-12-17 12:00:00,386.72,387.93,386.59,387.93,1500.0,386.72,387.93,386.59,387.93,1500.0
2020-12-17 12:05:00,387.76,387.99,387.23,387.41,1000.0,387.76,387.99,387.23,387.41,1000.0
2020-12-17 12:10:00,387.5,388.4,387.25,388.4,836.0,387.5,388.4,387.25,388.4,836.0
2020-12-17 12:15:00,388.63,388.64,388.24,388.24,800.0,388.63,388.64,388.24,388.24,800.0
2020-12-17 12:20:00,388.07,388.42,387.84,388.42,1462.0,388.07,388.42,387.84,388.42,1462.0
2020-12-17 12:25:00,388.34,389.44,388.34,389.44,1205.0,388.34,389.44,388.34,389.44,1205.0
2020-12-17 12:30:00,389.3,390.07,389.18,389.18,2727.0,389.3,390.07,389.18,389.18,2727.0
2020-12-17 12:35:00,388.94,389.68,388.3,389.68,800.0,388.94,389.68,388.3,389.68,800.0
2020-12-17 12:40:00,389.08,389.97,389.08,389.47,960.0,389.08,389.97,389.08,389.47,960.0
2020-12-17 12:45:00,389.35,390.48,389.35,390.29,900.0,389.35,390.48,389.35,390.29,900.0
2020-12-17 12:50:00,390.61,390.61,389.94,389.99,2117.0,390.61,390.61,389.94,389.99,2117.0
2020-12-17 12:55:00,390.33,390.36,390.15,390.15,700.0,390.33,390.36,390.15,390.15,700.0
2020-12-17 13:00:00,390.85,391.85,390.26,391.65,1625.0,390.85,391.85,390.26,391.65,1625.0
2020-12-17 13:05:00,391.61,391.61,389.88,389.88,2193.0,391.61,391.61,389.88,389.88,2193.0
2020-12-17 13:10:00,390.2,390.2,389.51,389.8,1000.0,390.2,390.2,389.51,389.8,1000.0
2020-12-17 13:15:00,389.48,390.5,389.2,390.07,6839.0,389.48,390.5,389.2,390.07,6839.0
2020-12-17 13:20:00,390.97,391.53,390.24,390.39,3341.0,390.97,391.53,390.24,390.39,3341.0
2020-12-17 13:25:00,390.63,391.01,390.36,390.94,1359.0,390.63,391.01,390.36,390.94,1359.0
2020-12-17 13:30:00,391.3,391.47,390.79,391.47,1110.0,391.3,391.47,390.79,391.47,1110.0
2020-12-17 13:35:00,391.68,392.07,391.68,392.07,500.0,391.68,392.07,391.68,392.07,500.0
2020-12-17 13:40:00,392.52,392.53,391.61,392.09,2773.0,392.52,392.53,391.61,392.09,2773.0
2020-12-17 13:45:00,392.28,392.58,392.1,392.38,1393.0,392.28,392.58,392.1,392.38,1393.0
2020-12-17 13:50:00,392.31,392.89,392.0,392.18,2126.0,392.31,392.89,392.0,392.18,2126.0
2020-12-17 13:55:00,392.16,393.86,391.95,393.52,8002.0,392.16,393.86,391.95,393.52,8002.0
2020-12-17 14:00:00,393.94,394.23,392.31,392.31,1843.0,393.94,394.23,392.31,392.31,1843.0
2020-12-17 14:05:00,392.33,392.78,392.0,392.71,1100.0,392.33,392.78,392.0,392.71,1100.0
2020-12-17 14:10:00,393.06,393.41,392.17,392.17,3114.0,393.06,393.41,392.17,392.17,3114.0
2020-12-17 14:15:00,392.42,392.44,391.96,392.22,2007.0,392.42,392.44,391.96,392.22,2007.0
2020-12-17 14:20:00,392.51,392.86,391.42,391.67,2014.0,392.51,392.86,391.42,391.67,2014.0
2020-12-17 14:25:00,391.85,391.85,390.19,390.43,2704.0,391.85,391.85,390.19,390.43,2704.0
2020-12-17 14:30:00,390.49,391.22,390.35,390.35,1665.0,390.49,391.22,390.35,390.35,1665.0
2020-12-17 14:35:00,390.36,390.48,389.8,390.48,1749.0,390.36,390.48,389.8,390.48,1749.0
2020-12-17 14:40:00,390.54,390.65,389.9,390.65,869.0,390.54,390.65,389.9,390.65,869.0
2020-12-17 14:45:00,390.9,392.01,390.9,391.8,2240.0,390.9,392.01,390.9,391.8,2240.0
2020-12-17 14:50:00,392.04,392.04,391.92,391.92,400.0,392.04,392.04,391.92,391.92,400.0
2020-12-17 14:55:00,392.05,392.77,390.97,391.31,3610.0,392.05,392.77,390.97,391.31,3610.0
2020-12-17 15:00:00,391.58,391.58,390.48,391.03,2200.0,391.58,391.58,390.48,391.03,2200.0
2020-12-17 15:05:00,390.7,390.78,390.55,390.69,1950.0,390.7,390.78,390.55,390.69,1950.0
2020-12-17 15:10:00,390.4,390.5,390.07,390.47,2180.0,390.4,390.5,390.07,390.47,2180.0
2020-12-17 15:15:00,390.68,391.9,390.68,391.61,12161.0,390.68,391.9,390.68,391.61,12161.0
2020-12-17 15:20:00,391.87,392.44,391.01,391.02,6131.0,391.87,392.44,391.01,391.02,6131.0
2020-12-17 15:25:00,390.67,390.67,389.43,389.43,1000.0,390.67,390.67,389.43,389.43,1000.0
2020-12-17 15:30:00,389.65,392.13,389.33,391.86,7318.0,389.65,392.13,389.33,391.86,7318.0
2020-12-17 15:35:00,391.52,391.8,390.8,390.97,3963.0,391.52,391.8,390.8,390.97,3963.0
2020-12-17 15:40:00,391.12,391.89,390.77,391.86,7043.0,391.12,391.89,390.77,391.86,7043.0
2020-12-17 15:45:00,391.74,392.06,391.15,391.74,8035.0,391.74,392.06,391.15,391.74,8035.0
2020-12-17 15:50:00,392.44,393.63,391.74,393.63,7895.0,392.44,393.63,391.74,393.63,7895.0
2020-12-17 15:55:00,393.63,394.13,392.86,394.13,23032.0,393.63,394.13,392.86,394.13,23032.0
2020-12-18 09:30:00,396.2,396.2,394.99,394.99,6333.0,396.2,396.2,394.99,394.99,6333.0
2020-12-18 09:35:00,393.8,396.0,393.58,396.0,2005.0,393.8,396.0,393.58,396.0,2005.0
2020-12-18 09:40:00,396.0,396.0,392.43,394.6,2639.0,396.0,396.0,392.43,394.6,2639.0
2020-12-18 09:45:00,394.71,395.74,393.51,395.71,1618.0,394.71,395.74,393.51,395.71,1618.0
2020-12-18 09:50:00,395.11,395.11,392.11,393.01,2800.0,395.11,395.11,392.11,393.01,2800.0
2020-12-18 09:55:00,393.73,394.18,392.74,393.26,1745.0,393.73,394.18,392.74,393.26,1745.0
2020-12-18 10:00:00,393.16,393.16,390.88,391.29,6074.0,393.16,393.16,390.88,391.29,6074.0
2020-12-18 10:05:00,391.42,392.37,390.61,392.12,3403.0,391.42,392.37,390.61,392.12,3403.0
2020-12-18 10:10:00,392.5,393.31,391.56,393.07,5262.0,392.5,393.31,391.56,393.07,5262.0
2020-12-18 10:15:00,392.81,394.21,392.69,394.09,2862.0,392.81,394.21,392.69,394.09,2862.0
2020-12-18 10:20:00,393.68,394.26,393.07,393.15,4109.0,393.68,394.26,393.07,393.15,4109.0
2020-12-18 10:25:00,393.0,393.86,392.99,393.51,1558.0,393.0,393.86,392.99,393.51,1558.0
2020-12-18 10:30:00,394.19,394.59,393.63,394.04,700.0,394.19,394.59,393.63,394.04,700.0
2020-12-18 10:35:00,394.61,396.21,394.36,395.03,5723.0,394.61,396.21,394.36,395.03,5723.0
2020-12-18 10:40:00,395.51,396.11,395.51,396.11,800.0,395.51,396.11,395.51,396.11,800.0
2020-12-18 10:45:00,396.16,397.0,395.73,396.28,4459.0,396.16,397.0,395.73,396.28,4459.0
2020-12-18 10:50:00,396.47,396.92,395.34,396.02,4269.0,396.47,396.92,395.34,396.02,4269.0
2020-12-18 10:55:00,396.46,397.82,396.46,396.66,3780.0,396.46,397.82,396.46,396.66,3780.0
2020-12-18 11:00:00,396.75,397.65,396.75,397.12,1900.0,396.75,397.65,396.75,397.12,1900.0
2020-12-18 11:05:00,396.78,396.78,395.24,395.25,1400.0,396.78,396.78,395.24,395.25,1400.0
2020-12-18 11:10:00,395.39,395.39,394.01,394.01,1400.0,395.39,395.39,394.01,394.01,1400.0
2020-12-18 11:15:00,393.83,394.43,393.3,394.43,3039.0,393.83,394.43,393.3,394.43,3039.0
2020-12-18 11:20:00,394.14,394.41,393.0,393.9,2200.0,394.14,394.41,393.0,393.9,2200.0
2020-12-18 11:25:00,394.77,395.46,394.15,394.5,2300.0,394.77,395.46,394.15,394.5,2300.0
2020-12-18 11:30:00,394.02,395.1,394.02,395.05,700.0,394.02,395.1,394.02,395.05,700.0
2020-12-18 11:35:00,395.1,395.41,395.09,395.41,200.0,395.1,395.41,395.09,395.41,200.0
2020-12-18 11:40:00,395.19,395.2,394.43,394.78,3335.0,395.19,395.2,394.43,394.78,3335.0
2020-12-18 11:45:00,395.05,395.16,395.05,395.05,798.0,395.05,395.16,395.05,395.05,798.0
2020-12-18 11:50:00,395.06,395.61,394.26,394.26,2561.0,395.06,395.61,394.26,394.26,2561.0
2020-12-18 11:55:00,393.56,393.56,391.87,392.23,1780.0,393.56,393.56,391.87,392.23,1780.0
2020-12-18 12:00:00,392.72,393.04,392.58,393.04,1655.0,392.72,393.04,392.58,393.04,1655.0
2020-12-18 12:05:00,393.04,393.36,393.04,393.36,400.0,393.04,393.36,393.04,393.36,400.0
2020-12-18 12:10:00,394.09,394.12,393.9,393.9,300.0,394.09,394.12,393.9,393.9,300.0
2020-12-18 12:15:00,394.25,394.54,394.25,394.31,500.0,394.25,394.54,394.25,394.31,500.0
2020-12-18 12:20:00,394.22,395.13,393.88,394.19,5405.0,394.22,395.13,393.88,394.19,5405.0
2020-12-18 12:25:00,394.28,396.55,394.27,396.17,3100.0,394.28,396.55,394.27,396.17,3100.0
2020-12-18 12:30:00,396.15,396.29,394.45,394.45,1884.0,396.15,396.29,394.45,394.45,1884.0
2020-12-18 12:35:00,394.55,395.04,394.1,394.51,1839.0,394.55,395.04,394.1,394.51,1839.0
2020-12-18 12:40:00,395.09,395.72,394.82,395.31,1600.0,395.09,395.72,394.82,395.31,1600.0
2020-12-18 12:45:00,395.4,396.31,395.07,395.16,1925.0,395.4,396.31,395.07,395.16,1925.0
2020-12-18 12:50:00,395.1,395.42,394.52,395.42,2400.0,395.1,395.42,394.52,395.42,2400.0
2020-12-18 12:55:00,395.24,395.85,395.23,395.85,1500.0,395.24,395.85,395.23,395.85,1500.0
2020-12-18 13:00:00,395.72,397.21,395.71,396.99,1700.0,395.72,397.21,395.71,396.99,1700.0
2020-12-18 13:05:00,397.0,397.51,396.79,397.22,2575.0,397.0,397.51,396.79,397.22,2575.0
2020-12-18 13:10:00,397.28,397.28,396.43,396.93,3026.0,397.28,397.28,396.43,396.93,3026.0
2020-12-18 13:15:00,396.94,396.96,396.33,396.8,1490.0,396.94,396.96,396.33,396.8,1490.0
2020-12-18 13:20:00,396.79,397.36,396.14,396.14,1300.0,396.79,397.36,396.14,396.14,1300.0
2020-12-18 13:25:00,396.23,396.53,396.1,396.18,1401.0,396.23,396.53,396.1,396.18,1401.0
2020-12-18 13:30:00,395.94,397.05,395.73,397.05,2244.0,395.94,397.05,395.73,397.05,2244.0
2020-12-18 13:35:00,397.03,397.45,396.88,397.16,1936.0,397.03,397.45,396.88,397.16,1936.0
2020-12-18 13:40:00,397.21,397.83,397.21,397.64,1500.0,397.21,397.83,397.21,397.64,1500.0
2020-12-18 13:45:00,397.74,398.69,397.39,398.0,3114.0,397.74,398.69,397.39,398.0,3114.0
2020-12-18 13:50:00,398.37,398.73,398.17,398.27,1666.0,398.37,398.73,398.17,398.27,1666.0
2020-12-18 13:55:00,398.26,398.63,397.73,398.37,3141.0,398.26,398.63,397.73,398.37,3141.0
2020-12-18 14:00:00,398.7,399.35,398.15,398.15,5416.0,398.7,399.35,398.15,398.15,5416.0
2020-12-18 14:05:00,398.59,399.25,397.86,398.96,4009.0,398.59,399.25,397.86,398.96,4009.0
2020-12-18 14:10:00,398.96,399.1,398.95,399.1,1079.0,398.96,399.1,398.95,399.1,1079.0
2020-12-18 14:15:00,399.13,400.25,399.1,400.03,7726.0,399.13,400.25,399.1,400.03,7726.0
2020-12-18 14:20:00,400.34,400.41,399.7,399.89,3937.0,400.34,400.41,399.7,399.89,3937.0
2020-12-18 14:25:00,400.22,401.37,400.22,401.36,2900.0,400.22,401.37,400.22,401.36,2900.0
2020-12-18 14:30:00,401.31,402.47,401.31,401.33,3137.0,401.31,402.47,401.31,401.33,3137.0
2020-12-18 14:35:00,401.93,402.21,401.2,401.2,5222.0,401.93,402.21,401.2,401.2,5222.0
2020-12-18 14:40:00,401.1,401.3,400.9,401.1,1940.0,401.1,401.3,400.9,401.1,1940.0
2020-12-18 14:45:00,401.25,401.29,400.2,401.09,4552.0,401.25,401.29,400.2,401.09,4552.0
2020-12-18 14:50:00,401.11,401.11,400.66,400.75,2900.0,401.11,401.11,400.66,400.75,2900.0
2020-12-18 14:55:00,400.57,400.8,400.13,400.38,1500.0,400.57,400.8,400.13,400.38,1500.0
2020-12-18 15:00:00,400.58,401.25,398.38,398.38,5956.0,400.58,401.25,398.38,398.38,5956.0
2020-12-18 15:05:00,398.65,399.7,398.28,398.28,3983.0,398.65,399.7,398.28,398.28,3983.0
2020-12-18 15:10:00,398.05,398.64,397.84,398.46,3500.0,398.05,398.64,397.84,398.46,3500.0
2020-12-18 15:15:00,398.8,399.21,398.13,398.86,3685.0,398.8,399.21,398.13,398.86,3685.0
2020-12-18 15:20:00,398.78,398.87,397.56,398.37,3914.0,398.78,398.87,397.56,398.37,3914.0
2020-12-18 15:25:00,398.69,398.93,397.82,398.69,3288.0,398.69,398.93,397.82,398.69,3288.0
2020-12-18 15:30:00,398.39,399.27,397.76,399.06,2706.0,398.39,399.27,397.76,399.06,2706.0
2020-12-18 15:35:00,398.93,399.0,396.94,397.07,6139.0,398.93,399.0,396.94,397.07,6139.0
2020-12-18 15:40:00,396.93,397.77,396.45,397.45,9018.0,396.93,397.77,396.45,397.45,9018.0
2020-12-18 15:45:00,397.93,399.36,397.52,397.93,10245.0,397.93,399.36,397.52,397.93,10245.0
2020-12-18 15:50:00,397.93,400.61,397.92,400.18,14885.0,397.93,400.61,397.92,400.18,14885.0
2020-12-18 15:55:00,400.38,405.12,400.15,404.55,59749.0,400.38,405.12,400.15,404.55,59749.0
2020-12-21 09:30:00,404.51,413.15,402.44,411.88,15959.0,404.51,413.15,402.44,411.88,15959.0
2020-12-21 09:35:00,411.18,412.59,409.93,411.98,8616.0,411.18,412.59,409.93,411.98,8616.0
2020-12-21 09:40:00,411.33,414.0,409.01,409.01,8136.0,411.33,414.0,409.01,409.01,8136.0
2020-12-21 09:45:00,408.87,409.0,405.48,407.22,8644.0,408.87,409.0,405.48,407.22,8644.0
2020-12-21 09:50:00,405.75,407.61,405.74,407.28,1800.0,405.75,407.61,405.74,407.28,1800.0
2020-12-21 09:55:00,408.22,411.24,408.21,409.0,3064.0,408.22,411.24,408.21,409.0,3064.0
2020-12-21 10:00:00,408.19,411.18,408.04,408.05,7021.0,408.19,411.18,408.04,408.05,7021.0
2020-12-21 10:05:00,408.02,408.02,406.35,406.86,5627.0,408.02,408.02,406.35,406.86,5627.0
2020-12-21 10:10:00,406.49,406.49,403.12,403.48,2468.0,406.49,406.49,403.12,403.48,2468.0
2020-12-21 10:15:00,403.22,405.41,401.78,402.52,5074.0,403.22,405.41,401.78,402.52,5074.0
2020-12-21 10:20:00,402.75,405.39,402.58,405.37,6292.0,402.75,405.39,402.58,405.37,6292.0
2020-12-21 10:25:00,404.4,405.2,403.69,405.15,4011.0,404.4,405.2,403.69,405.15,4011.0
2020-12-21 10:30:00,404.69,405.69,403.95,404.27,3495.0,404.69,405.69,403.95,404.27,3495.0
2020-12-21 10:35:00,404.27,405.2,403.42,404.68,2100.0,404.27,405.2,403.42,404.68,2100.0
2020-12-21 10:40:00,404.08,405.11,403.99,404.56,2500.0,404.08,405.11,403.99,404.56,2500.0
2020-12-21 10:45:00,403.85,403.85,402.27,402.84,1400.0,403.85,403.85,402.27,402.84,1400.0
2020-12-21 10:50:00,402.41,403.62,401.42,402.81,2552.0,402.41,403.62,401.42,402.81,2552.0
2020-12-21 10:55:00,403.41,403.83,403.08,403.08,821.0,403.41,403.83,403.08,403.08,821.0
2020-12-21 11:00:00,403.16,404.16,403.16,403.5,1900.0,403.16,404.16,403.16,403.5,1900.0
2020-12-21 11:05:00,402.89,403.12,401.57,401.57,400.0,402.89,403.12,401.57,401.57,400.0
2020-12-21 11:10:00,402.17,402.17,402.03,402.03,200.0,402.17,402.17,402.03,402.03,200.0
2020-12-21 11:15:00,402.3,402.81,401.77,402.81,2667.0,402.3,402.81,401.77,402.81,2667.0
2020-12-21 11:20:00,403.99,407.0,403.99,407.0,2300.0,403.99,407.0,403.99,407.0,2300.0
2020-12-21 11:25:00,407.19,408.06,406.81,408.06,1143.0,407.19,408.06,406.81,408.06,1143.0
2020-12-21 11:30:00,407.98,408.14,407.55,407.66,603.0,407.98,408.14,407.55,407.66,603.0
2020-12-21 11:35:00,407.74,409.43,407.73,408.38,1502.0,407.74,409.43,407.73,408.38,1502.0
2020-12-21 11:40:00,409.53,409.53,408.41,408.92,500.0,409.53,409.53,408.41,408.92,500.0
2020-12-21 11:45:00,409.44,409.99,409.29,409.99,1661.0,409.44,409.99,409.29,409.99,1661.0
2020-12-21 11:50:00,409.53,409.69,408.83,408.89,1300.0,409.53,409.69,408.83,408.89,1300.0
2020-12-21 11:55:00,408.52,408.7,408.02,408.39,3400.0,408.52,408.7,408.02,408.39,3400.0
2020-12-21 12:00:00,408.68,409.48,408.68,409.18,1025.0,408.68,409.48,408.68,409.18,1025.0
2020-12-21 12:05:00,409.49,409.83,409.19,409.32,700.0,409.49,409.83,409.19,409.32,700.0
2020-12-21 12:10:00,409.8,410.48,408.79,408.79,1648.0,409.8,410.48,408.79,408.79,1648.0
2020-12-21 12:15:00,408.94,409.08,407.71,408.09,1184.0,408.94,409.08,407.71,408.09,1184.0
2020-12-21 12:20:00,407.77,408.65,407.51,408.6,1901.0,407.77,408.65,407.51,408.6,1901.0
2020-12-21 12:25:00,408.76,409.02,408.56,408.68,603.0,408.76,409.02,408.56,408.68,603.0
2020-12-21 12:30:00,409.05,409.94,409.05,409.94,2377.0,409.05,409.94,409.05,409.94,2377.0
2020-12-21 12:35:00,410.09,410.86,409.97,410.86,2220.0,410.09,410.86,409.97,410.86,2220.0
2020-12-21 12:40:00,410.43,410.68,410.28,410.46,1400.0,410.43,410.68,410.28,410.46,1400.0
2020-12-21 12:45:00,409.8,410.87,409.77,410.87,1700.0,409.8,410.87,409.77,410.87,1700.0
2020-12-21 12:50:00,410.16,411.33,410.16,410.65,2119.0,410.16,411.33,410.16,410.65,2119.0
2020-12-21 12:55:00,410.55,410.99,410.32,410.54,2660.0,410.55,410.99,410.32,410.54,2660.0
2020-12-21 13:00:00,410.75,411.42,410.6,411.18,4192.0,410.75,411.42,410.6,411.18,4192.0
2020-12-21 13:05:00,410.97,412.47,410.97,412.47,3000.0,410.97,412.47,410.97,412.47,3000.0
2020-12-21 13:10:00,412.47,413.22,412.47,413.04,3000.0,412.47,413.22,412.47,413.04,3000.0
2020-12-21 13:15:00,412.95,412.95,411.72,412.03,2275.0,412.95,412.95,411.72,412.03,2275.0
2020-12-21 13:20:00,411.68,412.12,411.26,411.42,1225.0,411.68,412.12,411.26,411.42,1225.0
2020-12-21 13:25:00,411.3,412.37,411.29,411.42,1829.0,411.3,412.37,411.29,411.42,1829.0
2020-12-21 13:30:00,411.48,412.4,411.0,412.4,1130.0,411.48,412.4,411.0,412.4,1130.0
2020-12-21 13:35:00,412.22,412.46,411.59,411.65,2909.0,412.22,412.46,411.59,411.65,2909.0
2020-12-21 13:40:00,411.62,411.93,411.47,411.6,1167.0,411.62,411.93,411.47,411.6,1167.0
2020-12-21 13:45:00,411.2,411.6,411.15,411.18,1772.0,411.2,411.6,411.15,411.18,1772.0
2020-12-21 13:50:00,411.32,412.07,411.24,412.07,3946.0,411.32,412.07,411.24,412.07,3946.0
2020-12-21 13:55:00,411.84,411.84,411.03,411.03,1012.0,411.84,411.84,411.03,411.03,1012.0
2020-12-21 14:00:00,410.78,411.48,410.53,411.48,1700.0,410.78,411.48,410.53,411.48,1700.0
2020-12-21 14:05:00,410.86,410.86,410.09,410.22,1304.0,410.86,410.86,410.09,410.22,1304.0
2020-12-21 14:10:00,409.88,411.17,409.13,410.7,2513.0,409.88,411.17,409.13,410.7,2513.0
2020-12-21 14:15:00,410.27,410.57,409.58,409.73,902.0,410.27,410.57,409.58,409.73,902.0
2020-12-21 14:20:00,409.55,409.87,409.4,409.87,1900.0,409.55,409.87,409.4,409.87,1900.0
2020-12-21 14:25:00,410.21,410.3,409.73,409.77,885.0,410.21,410.3,409.73,409.77,885.0
2020-12-21 14:30:00,409.04,411.03,409.03,410.58,2479.0,409.04,411.03,409.03,410.58,2479.0
2020-12-21 14:35:00,410.88,411.41,410.26,410.51,3933.0,410.88,411.41,410.26,410.51,3933.0
2020-12-21 14:40:00,410.4,411.45,410.11,411.44,2122.0,410.4,411.45,410.11,411.44,2122.0
2020-12-21 14:45:00,411.41,411.41,410.65,410.72,1095.0,411.41,411.41,410.65,410.72,1095.0
2020-12-21 14:50:00,410.32,411.44,410.19,411.4,2299.0,410.32,411.44,410.19,411.4,2299.0
2020-12-21 14:55:00,411.38,411.57,410.51,411.49,4703.0,411.38,411.57,410.51,411.49,4703.0
2020-12-21 15:00:00,411.84,412.74,411.83,411.92,2559.0,411.84,412.74,411.83,411.92,2559.0
2020-12-21 15:05:00,412.0,412.17,410.98,410.99,1500.0,412.0,412.17,410.98,410.99,1500.0
2020-12-21 15:10:00,410.93,411.83,410.63,411.83,1400.0,410.93,411.83,410.63,411.83,1400.0
2020-12-21 15:15:00,411.87,412.06,411.34,412.06,2140.0,411.87,412.06,411.34,412.06,2140.0
2020-12-21 15:20:00,412.78,412.78,411.21,411.21,988.0,412.78,412.78,411.21,411.21,988.0
2020-12-21 15:25:00,411.27,411.46,410.76,411.15,4240.0,411.27,411.46,410.76,411.15,4240.0
2020-12-21 15:30:00,410.85,411.0,409.3,409.47,4532.0,410.85,411.0,409.3,409.47,4532.0
2020-12-21 15:35:00,409.15,410.77,409.15,410.13,3654.0,409.15,410.77,409.15,410.13,3654.0
2020-12-21 15:40:00,410.4,410.59,409.77,410.3,3497.0,410.4,410.59,409.77,410.3,3497.0
2020-12-21 15:45:00,410.38,410.49,409.53,409.82,4300.0,410.38,410.49,409.53,409.82,4300.0
2020-12-21 15:50:00,409.55,410.37,409.0,410.37,5593.0,409.55,410.37,409.0,410.37,5593.0
2020-12-21 15:55:00,410.42,410.88,409.56,409.8,18752.0,410.42,410.88,409.56,409.8,18752.0
2020-12-22 09:30:00,411.95,415.95,411.49,415.91,9275.0,411.95,415.95,411.49,415.91,9275.0
2020-12-22 09:35:00,414.9,415.14,413.02,413.5,4290.0,414.9,415.14,413.02,413.5,4290.0
2020-12-22 09:40:00,413.03,415.84,413.03,415.53,1285.0,413.03,415.84,413.03,415.53,1285.0
2020-12-22 09:45:00,415.0,416.57,414.5,415.59,4563.0,415.0,416.57,414.5,415.59,4563.0
2020-12-22 09:50:00,416.5,417.92,415.18,416.71,3887.0,416.5,417.92,415.18,416.71,3887.0
2020-12-22 09:55:00,416.19,417.93,413.74,415.53,6843.0,416.19,417.93,413.74,415.53,6843.0
2020-12-22 10:00:00,416.32,416.93,414.66,415.22,3114.0,416.32,416.93,414.66,415.22,3114.0
2020-12-22 10:05:00,416.15,417.5,415.84,416.53,4632.0,416.15,417.5,415.84,416.53,4632.0
2020-12-22 10:10:00,416.17,416.17,411.75,411.75,2312.0,416.17,416.17,411.75,411.75,2312.0
2020-12-22 10:15:00,411.63,414.3,411.63,412.48,7274.0,411.63,414.3,411.63,412.48,7274.0
2020-12-22 10:20:00,412.68,413.45,412.5,412.99,1480.0,412.68,413.45,412.5,412.99,1480.0
2020-12-22 10:25:00,412.73,413.27,411.92,412.68,8926.0,412.73,413.27,411.92,412.68,8926.0
2020-12-22 10:30:00,412.9,416.56,412.89,416.18,5900.0,412.9,416.56,412.89,416.18,5900.0
2020-12-22 10:35:00,416.68,416.96,416.0,416.88,2900.0,416.68,416.96,416.0,416.88,2900.0
2020-12-22 10:40:00,416.54,417.32,415.67,415.74,3200.0,416.54,417.32,415.67,415.74,3200.0
2020-12-22 10:45:00,415.89,416.02,413.69,413.76,3100.0,415.89,416.02,413.69,413.76,3100.0
2020-12-22 10:50:00,413.81,414.11,412.99,413.91,4878.0,413.81,414.11,412.99,413.91,4878.0
2020-12-22 10:55:00,413.73,414.9,413.37,414.33,2425.0,413.73,414.9,413.37,414.33,2425.0
2020-12-22 11:00:00,413.74,413.74,413.02,413.02,1025.0,413.74,413.74,413.02,413.02,1025.0
2020-12-22 11:05:00,412.95,415.73,412.95,415.29,2088.0,412.95,415.73,412.95,415.29,2088.0
2020-12-22 11:10:00,415.59,416.06,415.12,416.05,1600.0,415.59,416.06,415.12,416.05,1600.0
2020-12-22 11:15:00,415.62,416.89,414.58,416.39,6134.0,415.62,416.89,414.58,416.39,6134.0
2020-12-22 11:20:00,416.46,416.46,415.43,415.74,2500.0,416.46,416.46,415.43,415.74,2500.0
2020-12-22 11:25:00,415.35,415.52,414.89,415.17,2716.0,415.35,415.52,414.89,415.17,2716.0
2020-12-22 11:30:00,415.2,415.22,413.26,413.32,3549.0,415.2,415.22,413.26,413.32,3549.0
2020-12-22 11:35:00,413.23,413.23,411.27,413.12,3417.0,413.23,413.23,411.27,413.12,3417.0
2020-12-22 11:40:00,412.16,413.8,412.16,413.27,11412.0,412.16,413.8,412.16,413.27,11412.0
2020-12-22 11:45:00,412.64,415.47,412.41,415.47,4606.0,412.64,415.47,412.41,415.47,4606.0
2020-12-22 11:50:00,415.47,416.14,414.8,414.8,400.0,415.47,416.14,414.8,414.8,400.0
2020-12-22 11:55:00,415.8,416.86,415.8,416.86,902.0,415.8,416.86,415.8,416.86,902.0
2020-12-22 12:00:00,416.64,418.73,416.55,416.8,8345.0,416.64,418.73,416.55,416.8,8345.0
2020-12-22 12:05:00,416.69,417.14,416.36,416.47,3720.0,416.69,417.14,416.36,416.47,3720.0
2020-12-22 12:10:00,416.26,417.03,416.05,416.81,1350.0,416.26,417.03,416.05,416.81,1350.0
2020-12-22 12:15:00,416.91,416.91,415.7,416.44,2226.0,416.91,416.91,415.7,416.44,2226.0
2020-12-22 12:20:00,416.68,416.84,416.39,416.54,1290.0,416.68,416.84,416.39,416.54,1290.0
2020-12-22 12:25:00,416.03,416.15,416.03,416.15,300.0,416.03,416.15,416.03,416.15,300.0
2020-12-22 12:30:00,416.36,417.27,416.21,417.27,2003.0,416.36,417.27,416.21,417.27,2003.0
2020-12-22 12:35:00,416.81,417.58,416.71,416.71,3556.0,416.81,417.58,416.71,416.71,3556.0
2020-12-22 12:40:00,416.71,417.38,416.16,417.1,3111.0,416.71,417.38,416.16,417.1,3111.0
2020-12-22 12:45:00,417.38,417.38,416.61,416.61,1035.0,417.38,417.38,416.61,416.61,1035.0
2020-12-22 12:50:00,416.54,417.4,416.51,417.4,1100.0,416.54,417.4,416.51,417.4,1100.0
2020-12-22 12:55:00,417.91,418.99,417.91,418.99,500.0,417.91,418.99,417.91,418.99,500.0
2020-12-22 13:00:00,418.18,419.15,417.98,418.92,2800.0,418.18,419.15,417.98,418.92,2800.0
2020-12-22 13:05:00,418.58,418.85,417.29,417.39,2177.0,418.58,418.85,417.29,417.39,2177.0
2020-12-22 13:10:00,417.04,418.14,416.92,418.14,1601.0,417.04,418.14,416.92,418.14,1601.0
2020-12-22 13:15:00,418.09,419.0,418.05,418.05,1670.0,418.09,419.0,418.05,418.05,1670.0
2020-12-22 13:20:00,418.11,418.8,417.88,418.8,500.0,418.11,418.8,417.88,418.8,500.0
2020-12-22 13:25:00,418.8,418.8,418.56,418.56,400.0,418.8,418.8,418.56,418.56,400.0
2020-12-22 13:30:00,418.28,418.28,417.89,418.17,700.0,418.28,418.28,417.89,418.17,700.0
2020-12-22 13:35:00,418.44,418.69,418.36,418.36,800.0,418.44,418.69,418.36,418.36,800.0
2020-12-22 13:40:00,418.36,418.53,418.24,418.27,1310.0,418.36,418.53,418.24,418.27,1310.0
2020-12-22 13:45:00,417.93,418.08,417.04,417.04,1033.0,417.93,418.08,417.04,417.04,1033.0
2020-12-22 13:50:00,417.02,417.02,416.55,416.72,3814.0,417.02,417.02,416.55,416.72,3814.0
2020-12-22 13:55:00,416.29,416.7,415.83,416.7,1901.0,416.29,416.7,415.83,416.7,1901.0
2020-12-22 14:00:00,417.38,418.03,416.97,417.16,1691.0,417.38,418.03,416.97,417.16,1691.0
2020-12-22 14:05:00,417.0,417.26,416.98,417.08,750.0,417.0,417.26,416.98,417.08,750.0
2020-12-22 14:10:00,416.94,417.81,416.85,417.81,1100.0,416.94,417.81,416.85,417.81,1100.0
2020-12-22 14:15:00,417.95,418.0,417.28,417.9,1656.0,417.95,418.0,417.28,417.9,1656.0
2020-12-22 14:20:00,418.22,418.22,417.74,417.96,1100.0,418.22,418.22,417.74,417.96,1100.0
2020-12-22 14:25:00,418.04,418.5,418.03,418.03,1436.0,418.04,418.5,418.03,418.03,1436.0
2020-12-22 14:30:00,417.81,418.13,417.65,418.13,1101.0,417.81,418.13,417.65,418.13,1101.0
2020-12-22 14:35:00,418.64,418.87,417.51,418.23,2149.0,418.64,418.87,417.51,418.23,2149.0
2020-12-22 14:40:00,417.71,418.42,417.71,418.42,836.0,417.71,418.42,417.71,418.42,836.0
2020-12-22 14:45:00,418.51,418.96,418.46,418.94,1200.0,418.51,418.96,418.46,418.94,1200.0
2020-12-22 14:50:00,418.77,418.87,418.45,418.77,1915.0,418.77,418.87,418.45,418.77,1915.0
2020-12-22 14:55:00,419.44,419.83,419.39,419.83,3775.0,419.44,419.83,419.39,419.83,3775.0
2020-12-22 15:00:00,419.64,420.42,419.06,420.03,4234.0,419.64,420.42,419.06,420.03,4234.0
2020-12-22 15:05:00,420.0,420.49,419.68,419.75,1587.0,420.0,420.49,419.68,419.75,1587.0
2020-12-22 15:10:00,419.38,420.02,419.38,419.7,1984.0,419.38,420.02,419.38,419.7,1984.0
2020-12-22 15:15:00,419.76,420.46,419.76,420.1,3253.0,419.76,420.46,419.76,420.1,3253.0
2020-12-22 15:20:00,420.24,420.61,419.52,419.52,3000.0,420.24,420.61,419.52,419.52,3000.0
2020-12-22 15:25:00,419.49,419.82,419.32,419.33,2591.0,419.49,419.82,419.32,419.33,2591.0
2020-12-22 15:30:00,419.19,419.25,418.7,418.99,6774.0,419.19,419.25,418.7,418.99,6774.0
2020-12-22 15:35:00,418.72,419.02,418.44,418.73,3240.0,418.72,419.02,418.44,418.73,3240.0
2020-12-22 15:40:00,418.48,418.8,417.94,418.8,5657.0,418.48,418.8,417.94,418.8,5657.0
2020-12-22 15:45:00,418.68,419.06,418.28,418.28,6900.0,418.68,419.06,418.28,418.28,6900.0
2020-12-22 15:50:00,418.24,418.69,418.04,418.41,6616.0,418.24,418.69,418.04,418.41,6616.0
2020-12-22 15:55:00,419.18,419.18,417.55,418.23,16844.0,419.18,419.18,417.55,418.23,16844.0
2020-12-23 09:30:00,418.15,419.9,415.33,415.33,6844.0,418.15,419.9,415.33,415.33,6844.0
2020-12-23 09:35:00,416.27,416.88,414.41,416.88,10252.0,416.27,416.88,414.41,416.88,10252.0
2020-12-23 09:40:00,417.31,417.32,412.76,412.77,4345.0,417.31,417.32,412.76,412.77,4345.0
2020-12-23 09:45:00,411.86,412.34,408.76,412.34,5391.0,411.86,412.34,408.76,412.34,5391.0
2020-12-23 09:50:00,412.47,413.89,411.5,411.5,3280.0,412.47,413.89,411.5,411.5,3280.0
2020-12-23 09:55:00,411.48,415.58,411.48,415.16,5801.0,411.48,415.58,411.48,415.16,5801.0
2020-12-23 10:00:00,414.65,415.62,413.78,414.35,5718.0,414.65,415.62,413.78,414.35,5718.0
2020-12-23 10:05:00,413.78,414.46,411.42,413.17,5056.0,413.78,414.46,411.42,413.17,5056.0
2020-12-23 10:10:00,414.02,415.06,413.81,414.64,1100.0,414.02,415.06,413.81,414.64,1100.0
2020-12-23 10:15:00,414.17,414.61,411.66,411.66,2010.0,414.17,414.61,411.66,411.66,2010.0
2020-12-23 10:20:00,412.65,412.75,411.25,411.25,773.0,412.65,412.75,411.25,411.25,773.0
2020-12-23 10:25:00,411.09,412.47,411.09,412.01,998.0,411.09,412.47,411.09,412.01,998.0
2020-12-23 10:30:00,411.99,413.4,411.99,413.4,700.0,411.99,413.4,411.99,413.4,700.0
2020-12-23 10:35:00,413.5,414.41,413.33,414.38,2061.0,413.5,414.41,413.33,414.38,2061.0
2020-12-23 10:40:00,414.35,416.72,414.2,416.72,2600.0,414.35,416.72,414.2,416.72,2600.0
2020-12-23 10:45:00,417.13,419.46,416.77,419.31,6540.0,417.13,419.46,416.77,419.31,6540.0
2020-12-23 10:50:00,418.88,419.45,416.29,417.79,5198.0,418.88,419.45,416.29,417.79,5198.0
2020-12-23 10:55:00,418.49,419.29,417.72,417.72,1000.0,418.49,419.29,417.72,417.72,1000.0
2020-12-23 11:00:00,417.69,418.75,417.35,418.75,1724.0,417.69,418.75,417.35,418.75,1724.0
2020-12-23 11:05:00,418.57,419.51,416.58,417.05,3236.0,418.57,419.51,416.58,417.05,3236.0
2020-12-23 11:10:00,417.01,417.87,416.64,417.03,3801.0,417.01,417.87,416.64,417.03,3801.0
2020-12-23 11:15:00,417.37,417.37,417.35,417.35,213.0,417.37,417.37,417.35,417.35,213.0
2020-12-23 11:20:00,417.56,417.82,417.0,417.48,1926.0,417.56,417.82,417.0,417.48,1926.0
2020-12-23 11:25:00,417.25,417.4,416.74,416.75,773.0,417.25,417.4,416.74,416.75,773.0
2020-12-23 11:30:00,416.8,416.99,416.18,416.78,800.0,416.8,416.99,416.18,416.78,800.0
2020-12-23 11:35:00,417.41,419.04,417.33,419.04,1200.0,417.41,419.04,417.33,419.04,1200.0
2020-12-23 11:40:00,419.35,419.35,417.58,417.58,1100.0,419.35,419.35,417.58,417.58,1100.0
2020-12-23 11:45:00,417.2,418.32,417.2,417.74,1111.0,417.2,418.32,417.2,417.74,1111.0
2020-12-23 11:50:00,418.0,419.09,417.56,418.83,1532.0,418.0,419.09,417.56,418.83,1532.0
2020-12-23 11:55:00,418.7,419.12,417.82,418.71,2940.0,418.7,419.12,417.82,418.71,2940.0
2020-12-23 12:00:00,418.81,418.81,417.11,417.19,1041.0,418.81,418.81,417.11,417.19,1041.0
2020-12-23 12:05:00,416.72,417.03,415.53,416.06,4009.0,416.72,417.03,415.53,416.06,4009.0
2020-12-23 12:10:00,416.63,417.31,416.63,417.14,1112.0,416.63,417.31,416.63,417.14,1112.0
2020-12-23 12:15:00,416.88,416.89,416.15,416.34,1100.0,416.88,416.89,416.15,416.34,1100.0
2020-12-23 12:20:00,416.24,416.97,416.24,416.41,1900.0,416.24,416.97,416.24,416.41,1900.0
2020-12-23 12:25:00,416.06,416.07,415.94,416.04,1102.0,416.06,416.07,415.94,416.04,1102.0
2020-12-23 12:30:00,416.34,416.44,416.34,416.44,612.0,416.34,416.44,416.34,416.44,612.0
2020-12-23 12:35:00,416.48,416.67,414.71,414.71,2680.0,416.48,416.67,414.71,414.71,2680.0
2020-12-23 12:40:00,414.93,414.95,414.5,414.5,400.0,414.93,414.95,414.5,414.5,400.0
2020-12-23 12:45:00,414.25,414.96,414.05,414.46,1865.0,414.25,414.96,414.05,414.46,1865.0
2020-12-23 12:50:00,414.22,414.35,413.76,414.31,2460.0,414.22,414.35,413.76,414.31,2460.0
2020-12-23 12:55:00,414.52,415.15,414.09,414.45,1529.0,414.52,415.15,414.09,414.45,1529.0
2020-12-23 13:00:00,414.12,414.12,412.98,413.07,2631.0,414.12,414.12,412.98,413.07,2631.0
2020-12-23 13:05:00,413.01,414.67,412.57,414.67,2101.0,413.01,414.67,412.57,414.67,2101.0
2020-12-23 13:10:00,414.33,414.33,413.52,413.52,497.0,414.33,414.33,413.52,413.52,497.0
2020-12-23 13:15:00,413.81,413.81,413.62,413.62,221.0,413.81,413.81,413.62,413.62,221.0
2020-12-23 13:20:00,413.21,413.95,413.0,413.95,1830.0,413.21,413.95,413.0,413.95,1830.0
2020-12-23 13:25:00,413.64,414.25,413.41,413.43,1974.0,413.64,414.25,413.41,413.43,1974.0
2020-12-23 13:30:00,413.52,414.09,413.46,413.6,1701.0,413.52,414.09,413.46,413.6,1701.0
2020-12-23 13:35:00,413.45,413.6,412.81,413.35,1854.0,413.45,413.6,412.81,413.35,1854.0
2020-12-23 13:40:00,414.49,414.49,413.6,413.75,2557.0,414.49,414.49,413.6,413.75,2557.0
2020-12-23 13:45:00,413.47,413.47,413.25,413.47,771.0,413.47,413.47,413.25,413.47,771.0
2020-12-23 13:50:00,413.45,413.45,412.32,412.42,1609.0,413.45,413.45,412.32,412.42,1609.0
2020-12-23 13:55:00,412.2,412.29,411.72,411.74,1280.0,412.2,412.29,411.72,411.74,1280.0
2020-12-23 14:00:00,411.32,411.32,411.16,411.16,300.0,411.32,411.32,411.16,411.16,300.0
2020-12-23 14:05:00,411.38,411.64,411.38,411.58,1059.0,411.38,411.64,411.38,411.58,1059.0
2020-12-23 14:10:00,411.53,411.89,411.29,411.57,1000.0,411.53,411.89,411.29,411.57,1000.0
2020-12-23 14:15:00,411.35,411.82,410.96,411.28,1090.0,411.35,411.82,410.96,411.28,1090.0
2020-12-23 14:20:00,411.29,412.53,411.19,412.28,1167.0,411.29,412.53,411.19,412.28,1167.0
2020-12-23 14:25:00,412.03,413.07,412.03,412.41,2370.0,412.03,413.07,412.03,412.41,2370.0
2020-12-23 14:30:00,412.08,412.9,411.36,412.07,3315.0,412.08,412.9,411.36,412.07,3315.0
2020-12-23 14:35:00,413.26,413.26,413.26,413.26,100.0,413.26,413.26,413.26,413.26,100.0
2020-12-23 14:40:00,412.69,412.98,411.98,412.11,767.0,412.69,412.98,411.98,412.11,767.0
2020-12-23 14:45:00,411.94,412.18,411.9,412.11,700.0,411.94,412.18,411.9,412.11,700.0
2020-12-23 14:50:00,412.16,412.66,412.16,412.21,500.0,412.16,412.66,412.16,412.21,500.0
2020-12-23 14:55:00,412.24,412.25,412.0,412.0,902.0,412.24,412.25,412.0,412.0,902.0
2020-12-23 15:00:00,412.04,412.27,411.93,411.93,601.0,412.04,412.27,411.93,411.93,601.0
2020-12-23 15:05:00,411.36,411.6,411.35,411.55,921.0,411.36,411.6,411.35,411.55,921.0
2020-12-23 15:10:00,411.59,413.24,411.59,413.1,2304.0,411.59,413.24,411.59,413.1,2304.0
2020-12-23 15:15:00,412.45,413.02,412.45,412.72,1365.0,412.45,413.02,412.45,412.72,1365.0
2020-12-23 15:20:00,411.98,412.09,411.98,412.09,200.0,411.98,412.09,411.98,412.09,200.0
2020-12-23 15:25:00,411.91,411.91,411.19,411.19,800.0,411.91,411.91,411.19,411.19,800.0
2020-12-23 15:30:00,411.73,412.43,411.73,412.03,1800.0,411.73,412.43,411.73,412.03,1800.0
2020-12-23 15:35:00,412.46,412.46,411.95,412.12,2000.0,412.46,412.46,411.95,412.12,2000.0
2020-12-23 15:40:00,412.18,412.61,411.8,412.6,1681.0,412.18,412.61,411.8,412.6,1681.0
2020-12-23 15:45:00,412.38,412.66,411.8,411.8,2500.0,412.38,412.66,411.8,411.8,2500.0
2020-12-23 15:50:00,411.62,411.62,410.75,410.89,13137.0,411.62,411.62,410.75,410.89,13137.0
2020-12-23 15:55:00,411.07,411.55,410.38,410.92,20413.0,411.07,411.55,410.38,410.92,20413.0
2020-12-24 09:30:00,409.44,411.47,409.44,411.45,3403.0,409.44,411.47,409.44,411.45,3403.0
2020-12-24 09:35:00,411.79,413.2,411.27,413.2,1400.0,411.79,413.2,411.27,413.2,1400.0
2020-12-24 09:40:00,413.77,414.74,413.77,414.1,838.0,413.77,414.74,413.77,414.1,838.0
2020-12-24 09:45:00,414.68,415.08,413.95,414.8,1403.0,414.68,415.08,413.95,414.8,1403.0
2020-12-24 09:50:00,414.36,416.0,414.36,415.75,600.0,414.36,416.0,414.36,415.75,600.0
2020-12-24 09:55:00,415.04,415.12,413.37,414.36,3078.0,415.04,415.12,413.37,414.36,3078.0
2020-12-24 10:00:00,413.95,414.25,412.44,412.44,1931.0,413.95,414.25,412.44,412.44,1931.0
2020-12-24 10:05:00,412.3,413.57,412.09,413.17,1006.0,412.3,413.57,412.09,413.17,1006.0
2020-12-24 10:10:00,413.66,413.68,413.05,413.6,521.0,413.66,413.68,413.05,413.6,521.0
2020-12-24 10:15:00,411.63,413.63,411.07,412.17,18884.0,411.63,413.63,411.07,412.17,18884.0
2020-12-24 10:20:00,411.69,411.92,411.58,411.92,611.0,411.69,411.92,411.58,411.92,611.0
2020-12-24 10:25:00,411.34,413.02,411.34,411.94,1003.0,411.34,413.02,411.34,411.94,1003.0
2020-12-24 10:30:00,413.01,413.6,413.01,413.19,400.0,413.01,413.6,413.01,413.19,400.0
2020-12-24 10:35:00,413.37,414.33,413.37,413.62,1555.0,413.37,414.33,413.37,413.62,1555.0
2020-12-24 10:40:00,413.09,413.15,412.94,413.09,500.0,413.09,413.15,412.94,413.09,500.0
2020-12-24 10:45:00,412.92,412.92,412.92,412.92,100.0,412.92,412.92,412.92,412.92,100.0
2020-12-24 10:50:00,411.87,411.87,411.59,411.6,300.0,411.87,411.87,411.59,411.6,300.0
2020-12-24 10:55:00,411.67,411.67,409.0,409.0,1000.0,411.67,411.67,409.0,409.0,1000.0
2020-12-24 11:00:00,407.82,410.83,407.46,410.83,2689.0,407.82,410.83,407.46,410.83,2689.0
2020-12-24 11:05:00,410.85,411.06,409.88,409.91,2300.0,410.85,411.06,409.88,409.91,2300.0
2020-12-24 11:10:00,410.47,411.29,410.19,410.47,898.0,410.47,411.29,410.19,410.47,898.0
2020-12-24 11:15:00,410.85,412.75,410.48,412.13,2444.0,410.85,412.75,410.48,412.13,2444.0
2020-12-24 11:20:00,411.54,412.16,411.23,412.16,1900.0,411.54,412.16,411.23,412.16,1900.0
2020-12-24 11:25:00,411.97,412.53,411.67,411.7,700.0,411.97,412.53,411.67,411.7,700.0
2020-12-24 11:30:00,411.07,411.71,411.07,411.71,611.0,411.07,411.71,411.07,411.71,611.0
2020-12-24 11:35:00,412.32,412.38,411.13,411.36,615.0,412.32,412.38,411.13,411.36,615.0
2020-12-24 11:40:00,411.06,412.08,411.06,412.08,800.0,411.06,412.08,411.06,412.08,800.0
2020-12-24 11:45:00,412.07,412.07,411.73,411.73,300.0,412.07,412.07,411.73,411.73,300.0
2020-12-24 11:50:00,411.15,411.62,411.09,411.62,700.0,411.15,411.62,411.09,411.62,700.0
2020-12-24 11:55:00,411.73,411.73,411.67,411.67,527.0,411.73,411.73,411.67,411.67,527.0
2020-12-24 12:00:00,411.66,412.07,411.58,411.58,600.0,411.66,412.07,411.58,411.58,600.0
2020-12-24 12:05:00,411.91,411.91,411.28,411.65,500.0,411.91,411.91,411.28,411.65,500.0
2020-12-24 12:10:00,413.35,413.35,412.73,412.73,400.0,413.35,413.35,412.73,412.73,400.0
2020-12-24 12:15:00,412.76,412.79,412.18,412.44,900.0,412.76,412.79,412.18,412.44,900.0
2020-12-24 12:20:00,412.35,412.36,411.57,412.11,7632.0,412.35,412.36,411.57,412.11,7632.0
2020-12-24 12:25:00,412.47,412.58,411.68,411.68,1440.0,412.47,412.58,411.68,411.68,1440.0
2020-12-24 12:30:00,411.9,411.9,411.23,411.44,1188.0,411.9,411.9,411.23,411.44,1188.0
2020-12-24 12:35:00,411.72,412.0,411.52,411.69,2153.0,411.72,412.0,411.52,411.69,2153.0
2020-12-24 12:40:00,412.04,412.35,411.78,411.89,525.0,412.04,412.35,411.78,411.89,525.0
2020-12-24 12:45:00,411.69,412.19,411.69,412.03,608.0,411.69,412.19,411.69,412.03,608.0
2020-12-24 12:50:00,411.96,414.36,411.96,413.65,3540.0,411.96,414.36,411.96,413.65,3540.0
2020-12-24 12:55:00,414.13,414.91,413.41,413.41,12725.0,414.13,414.91,413.41,413.41,12725.0
2020-12-28 09:30:00,417.97,419.35,414.78,414.78,4747.0,417.97,419.35,414.78,414.78,4747.0
2020-12-28 09:35:00,414.59,414.59,410.62,411.18,1856.0,414.59,414.59,410.62,411.18,1856.0
2020-12-28 09:40:00,409.46,409.46,406.11,406.82,1200.0,409.46,409.46,406.11,406.82,1200.0
2020-12-28 09:45:00,405.04,409.08,405.04,407.77,2932.0,405.04,409.08,405.04,407.77,2932.0
2020-12-28 09:50:00,405.9,407.19,405.79,407.19,400.0,405.9,407.19,405.79,407.19,400.0
2020-12-28 09:55:00,407.68,407.75,407.61,407.61,600.0,407.68,407.75,407.61,407.61,600.0
2020-12-28 10:00:00,409.79,410.25,407.35,409.2,4728.0,409.79,410.25,407.35,409.2,4728.0
2020-12-28 10:05:00,409.35,409.35,406.3,407.22,2406.0,409.35,409.35,406.3,407.22,2406.0
2020-12-28 10:10:00,407.04,407.3,403.56,403.56,2985.0,407.04,407.3,403.56,403.56,2985.0
2020-12-28 10:15:00,403.22,403.22,399.0,399.0,5335.0,403.22,403.22,399.0,399.0,5335.0
2020-12-28 10:20:00,399.06,401.23,399.05,400.18,954.0,399.06,401.23,399.05,400.18,954.0
2020-12-28 10:25:00,400.79,401.5,400.0,401.5,1230.0,400.79,401.5,400.0,401.5,1230.0
2020-12-28 10:30:00,401.79,402.89,401.16,402.88,2774.0,401.79,402.89,401.16,402.88,2774.0
2020-12-28 10:35:00,402.35,403.0,402.29,402.91,2743.0,402.35,403.0,402.29,402.91,2743.0
2020-12-28 10:40:00,403.72,403.73,401.91,402.0,1105.0,403.72,403.73,401.91,402.0,1105.0
2020-12-28 10:45:00,402.07,402.07,401.61,401.65,600.0,402.07,402.07,401.61,401.65,600.0
2020-12-28 10:50:00,402.33,402.34,402.33,402.33,100.0,402.33,402.34,402.33,402.33,100.0
2020-12-28 10:55:00,402.29,402.96,402.15,402.57,1800.0,402.29,402.96,402.15,402.57,1800.0
2020-12-28 11:00:00,402.57,404.28,402.57,404.28,617.0,402.57,404.28,402.57,404.28,617.0
2020-12-28 11:05:00,403.79,403.79,403.23,403.56,800.0,403.79,403.79,403.23,403.56,800.0
2020-12-28 11:10:00,402.67,402.73,401.8,402.05,1446.0,402.67,402.73,401.8,402.05,1446.0
2020-12-28 11:15:00,401.62,401.62,399.51,400.16,1330.0,401.62,401.62,399.51,400.16,1330.0
2020-12-28 11:20:00,400.11,401.13,400.09,400.09,500.0,400.11,401.13,400.09,400.09,500.0
2020-12-28 11:25:00,400.3,401.86,400.3,400.78,400.0,400.3,401.86,400.3,400.78,400.0
2020-12-28 11:30:00,400.23,401.09,400.23,401.09,700.0,400.23,401.09,400.23,401.09,700.0
2020-12-28 11:35:00,400.6,401.2,400.6,401.19,300.0,400.6,401.2,400.6,401.19,300.0
2020-12-28 11:40:00,401.32,401.32,400.0,400.0,1054.0,401.32,401.32,400.0,400.0,1054.0
2020-12-28 11:45:00,399.58,399.58,398.59,398.78,711.0,399.58,399.58,398.59,398.78,711.0
2020-12-28 11:50:00,397.69,398.19,396.96,397.58,1317.0,397.69,398.19,396.96,397.58,1317.0
2020-12-28 11:55:00,398.1,398.52,397.07,397.07,1103.0,398.1,398.52,397.07,397.07,1103.0
2020-12-28 12:00:00,396.99,397.07,395.4,396.67,1462.0,396.99,397.07,395.4,396.67,1462.0
2020-12-28 12:05:00,396.6,397.19,396.06,396.06,400.0,396.6,397.19,396.06,396.06,400.0
2020-12-28 12:10:00,396.73,396.82,396.73,396.82,550.0,396.73,396.82,396.73,396.82,550.0
2020-12-28 12:15:00,397.0,397.74,396.73,397.74,1229.0,397.0,397.74,396.73,397.74,1229.0
2020-12-28 12:20:00,397.77,398.12,397.51,398.12,500.0,397.77,398.12,397.51,398.12,500.0
2020-12-28 12:25:00,398.77,399.32,398.13,399.32,1786.0,398.77,399.32,398.13,399.32,1786.0
2020-12-28 12:30:00,399.45,399.45,398.41,398.63,1032.0,399.45,399.45,398.41,398.63,1032.0
2020-12-28 12:35:00,399.21,399.47,398.9,399.47,2038.0,399.21,399.47,398.9,399.47,2038.0
2020-12-28 12:40:00,399.69,399.69,398.21,398.92,940.0,399.69,399.69,398.21,398.92,940.0
2020-12-28 12:45:00,398.41,399.03,398.41,399.03,200.0,398.41,399.03,398.41,399.03,200.0
2020-12-28 12:50:00,398.72,398.78,398.28,398.44,1800.0,398.72,398.78,398.28,398.44,1800.0
2020-12-28 12:55:00,398.43,398.43,397.57,398.11,2636.0,398.43,398.43,397.57,398.11,2636.0
2020-12-28 13:00:00,397.92,399.0,397.87,398.1,1108.0,397.92,399.0,397.87,398.1,1108.0
2020-12-28 13:05:00,398.34,398.34,398.34,398.34,100.0,398.34,398.34,398.34,398.34,100.0
2020-12-28 13:10:00,398.78,399.0,398.67,398.99,1743.0,398.78,399.0,398.67,398.99,1743.0
2020-12-28 13:15:00,399.22,399.28,399.21,399.28,264.0,399.22,399.28,399.21,399.28,264.0
2020-12-28 13:20:00,399.58,399.93,399.58,399.93,200.0,399.58,399.93,399.58,399.93,200.0
2020-12-28 13:25:00,400.42,400.75,400.42,400.75,200.0,400.42,400.75,400.42,400.75,200.0
2020-12-28 13:30:00,401.33,401.55,400.6,400.6,1990.0,401.33,401.55,400.6,400.6,1990.0
2020-12-28 13:35:00,400.79,401.61,400.4,401.32,1100.0,400.79,401.61,400.4,401.32,1100.0
2020-12-28 13:40:00,401.89,401.89,401.05,401.07,500.0,401.89,401.89,401.05,401.07,500.0
2020-12-28 13:45:00,400.88,401.29,400.85,401.29,600.0,400.88,401.29,400.85,401.29,600.0
2020-12-28 13:50:00,400.64,400.64,400.64,400.64,100.0,400.64,400.64,400.64,400.64,100.0
2020-12-28 13:55:00,400.0,400.4,399.72,400.27,707.0,400.0,400.4,399.72,400.27,707.0
2020-12-28 14:00:00,400.54,401.33,400.54,401.15,1505.0,400.54,401.33,400.54,401.15,1505.0
2020-12-28 14:05:00,400.72,400.79,399.66,399.7,1010.0,400.72,400.79,399.66,399.7,1010.0
2020-12-28 14:10:00,399.26,400.0,399.26,400.0,200.0,399.26,400.0,399.26,400.0,200.0
2020-12-28 14:15:00,399.75,400.27,399.13,400.16,999.0,399.75,400.27,399.13,400.16,999.0
2020-12-28 14:20:00,400.13,400.13,399.6,399.6,900.0,400.13,400.13,399.6,399.6,900.0
2020-12-28 14:25:00,399.61,399.61,399.02,399.28,841.0,399.61,399.61,399.02,399.28,841.0
2020-12-28 14:30:00,399.29,399.95,399.29,399.94,500.0,399.29,399.95,399.29,399.94,500.0
2020-12-28 14:35:00,399.75,399.82,399.26,399.27,620.0,399.75,399.82,399.26,399.27,620.0
2020-12-28 14:40:00,398.61,398.74,398.0,398.53,700.0,398.61,398.74,398.0,398.53,700.0
2020-12-28 14:45:00,398.03,398.53,397.93,398.38,1185.0,398.03,398.53,397.93,398.38,1185.0
2020-12-28 14:50:00,398.51,398.95,397.75,397.85,1733.0,398.51,398.95,397.75,397.85,1733.0
2020-12-28 14:55:00,398.0,399.05,398.0,398.72,815.0,398.0,399.05,398.0,398.72,815.0
2020-12-28 15:00:00,398.5,399.62,398.04,399.6,1434.0,398.5,399.62,398.04,399.6,1434.0
2020-12-28 15:05:00,399.52,399.6,399.17,399.3,1220.0,399.52,399.6,399.17,399.3,1220.0
2020-12-28 15:10:00,399.3,399.52,399.18,399.48,1111.0,399.3,399.52,399.18,399.48,1111.0
2020-12-28 15:15:00,399.18,399.71,398.95,399.32,1804.0,399.18,399.71,398.95,399.32,1804.0
2020-12-28 15:20:00,399.28,399.31,398.44,399.31,2311.0,399.28,399.31,398.44,399.31,2311.0
2020-12-28 15:25:00,399.14,399.14,397.74,397.74,612.0,399.14,399.14,397.74,397.74,612.0
2020-12-28 15:30:00,398.0,398.69,397.99,398.68,1600.0,398.0,398.69,397.99,398.68,1600.0
2020-12-28 15:35:00,398.28,398.28,397.42,397.43,1601.0,398.28,398.28,397.42,397.43,1601.0
2020-12-28 15:40:00,397.18,397.9,397.18,397.5,3256.0,397.18,397.9,397.18,397.5,3256.0
2020-12-28 15:45:00,397.46,397.59,397.14,397.38,4282.0,397.46,397.59,397.14,397.38,4282.0
2020-12-28 15:50:00,397.53,398.97,397.05,397.05,6106.0,397.53,398.97,397.05,397.05,6106.0
2020-12-28 15:55:00,396.68,397.86,396.22,397.74,23671.0,396.68,397.86,396.22,397.74,23671.0
2020-12-29 09:30:00,400.88,403.66,400.88,401.44,3420.0,400.88,403.66,400.88,401.44,3420.0
2020-12-29 09:35:00,400.25,400.34,399.36,400.34,1076.0,400.25,400.34,399.36,400.34,1076.0
2020-12-29 09:40:00,400.34,400.34,400.34,400.34,0.0,400.34,400.34,400.34,400.34,0.0
2020-12-29 09:45:00,400.15,400.15,400.1,400.1,200.0,400.15,400.15,400.1,400.1,200.0
2020-12-29 09:50:00,397.22,397.22,397.19,397.2,300.0,397.22,397.22,397.19,397.2,300.0
2020-12-29 09:55:00,397.65,397.66,393.5,395.53,5204.0,397.65,397.66,393.5,395.53,5204.0
2020-12-29 10:00:00,395.52,395.52,393.1,395.0,2314.0,395.52,395.52,393.1,395.0,2314.0
2020-12-29 10:05:00,394.67,395.14,393.28,393.28,1900.0,394.67,395.14,393.28,393.28,1900.0
2020-12-29 10:10:00,393.04,393.04,390.2,390.5,5100.0,393.04,393.04,390.2,390.5,5100.0
2020-12-29 10:15:00,390.62,393.09,390.03,393.09,1760.0,390.62,393.09,390.03,393.09,1760.0
2020-12-29 10:20:00,392.88,395.36,392.88,394.74,900.0,392.88,395.36,392.88,394.74,900.0
2020-12-29 10:25:00,393.13,394.2,393.13,394.19,800.0,393.13,394.2,393.13,394.19,800.0
2020-12-29 10:30:00,394.94,396.06,394.94,395.19,1075.0,394.94,396.06,394.94,395.19,1075.0
2020-12-29 10:35:00,394.75,394.75,393.91,393.91,500.0,394.75,394.75,393.91,393.91,500.0
2020-12-29 10:40:00,394.52,394.57,394.03,394.21,1000.0,394.52,394.57,394.03,394.21,1000.0
2020-12-29 10:45:00,393.62,394.58,393.57,394.58,814.0,393.62,394.58,393.57,394.58,814.0
2020-12-29 10:50:00,394.21,394.77,393.42,394.57,800.0,394.21,394.77,393.42,394.57,800.0
2020-12-29 10:55:00,395.2,395.2,394.47,394.55,900.0,395.2,395.2,394.47,394.55,900.0
2020-12-29 11:00:00,394.22,395.02,393.98,394.3,800.0,394.22,395.02,393.98,394.3,800.0
2020-12-29 11:05:00,393.89,394.1,393.63,393.63,900.0,393.89,394.1,393.63,393.63,900.0
2020-12-29 11:10:00,393.61,394.12,392.36,392.63,2502.0,393.61,394.12,392.36,392.63,2502.0
2020-12-29 11:15:00,391.83,392.06,391.03,391.32,3751.0,391.83,392.06,391.03,391.32,3751.0
2020-12-29 11:20:00,391.99,392.73,391.93,391.93,1000.0,391.99,392.73,391.93,391.93,1000.0
2020-12-29 11:25:00,392.21,392.21,391.33,391.55,2663.0,392.21,392.21,391.33,391.55,2663.0
2020-12-29 11:30:00,391.54,391.55,389.34,389.34,5036.0,391.54,391.55,389.34,389.34,5036.0
2020-12-29 11:35:00,390.0,390.72,389.46,390.28,4408.0,390.0,390.72,389.46,390.28,4408.0
2020-12-29 11:40:00,390.01,390.39,389.83,390.3,1163.0,390.01,390.39,389.83,390.3,1163.0
2020-12-29 11:45:00,389.8,390.46,389.8,390.1,700.0,389.8,390.46,389.8,390.1,700.0
2020-12-29 11:50:00,390.1,390.1,390.1,390.1,0.0,390.1,390.1,390.1,390.1,0.0
2020-12-29 11:55:00,389.81,390.27,389.74,390.06,894.0,389.81,390.27,389.74,390.06,894.0
2020-12-29 12:00:00,390.64,390.7,390.48,390.67,400.0,390.64,390.7,390.48,390.67,400.0
2020-12-29 12:05:00,390.6,390.6,390.07,390.34,820.0,390.6,390.6,390.07,390.34,820.0
2020-12-29 12:10:00,389.97,389.97,389.3,389.53,1600.0,389.97,389.97,389.3,389.53,1600.0
2020-12-29 12:15:00,389.63,389.71,388.4,388.4,400.0,389.63,389.71,388.4,388.4,400.0
2020-12-29 12:20:00,388.17,388.17,386.51,387.47,1560.0,388.17,388.17,386.51,387.47,1560.0
2020-12-29 12:25:00,387.09,387.98,386.25,387.98,859.0,387.09,387.98,386.25,387.98,859.0
2020-12-29 12:30:00,387.73,387.76,386.83,387.54,1100.0,387.73,387.76,386.83,387.54,1100.0
2020-12-29 12:35:00,387.47,387.47,386.64,386.64,900.0,387.47,387.47,386.64,386.64,900.0
2020-12-29 12:40:00,386.91,387.16,386.86,387.16,300.0,386.91,387.16,386.86,387.16,300.0
2020-12-29 12:45:00,387.34,387.34,386.39,386.95,1073.0,387.34,387.34,386.39,386.95,1073.0
2020-12-29 12:50:00,386.78,387.36,386.47,387.36,1362.0,386.78,387.36,386.47,387.36,1362.0
2020-12-29 12:55:00,387.51,388.24,387.31,388.22,1305.0,387.51,388.24,387.31,388.22,1305.0
2020-12-29 13:00:00,388.09,388.37,387.99,388.37,700.0,388.09,388.37,387.99,388.37,700.0
2020-12-29 13:05:00,388.52,388.52,388.2,388.2,200.0,388.52,388.52,388.2,388.2,200.0
2020-12-29 13:10:00,388.53,388.59,388.52,388.55,693.0,388.53,388.59,388.52,388.55,693.0
2020-12-29 13:15:00,388.5,389.3,388.5,389.3,1200.0,388.5,389.3,388.5,389.3,1200.0
2020-12-29 13:20:00,389.73,390.41,389.72,390.41,700.0,389.73,390.41,389.72,390.41,700.0
2020-12-29 13:25:00,390.27,390.85,390.15,390.84,2099.0,390.27,390.85,390.15,390.84,2099.0
2020-12-29 13:30:00,390.68,391.91,390.62,391.25,1300.0,390.68,391.91,390.62,391.25,1300.0
2020-12-29 13:35:00,390.97,390.97,390.58,390.84,500.0,390.97,390.97,390.58,390.84,500.0
2020-12-29 13:40:00,390.04,390.17,389.85,390.17,400.0,390.04,390.17,389.85,390.17,400.0
2020-12-29 13:45:00,390.49,390.49,390.33,390.33,300.0,390.49,390.49,390.33,390.33,300.0
2020-12-29 13:50:00,390.7,390.99,390.7,390.95,887.0,390.7,390.99,390.7,390.95,887.0
2020-12-29 13:55:00,391.16,391.87,391.16,391.57,721.0,391.16,391.87,391.16,391.57,721.0
2020-12-29 14:00:00,391.37,391.37,390.04,390.07,700.0,391.37,391.37,390.04,390.07,700.0
2020-12-29 14:05:00,390.23,390.23,390.23,390.23,100.0,390.23,390.23,390.23,390.23,100.0
2020-12-29 14:10:00,390.18,391.05,389.9,390.78,1938.0,390.18,391.05,389.9,390.78,1938.0
2020-12-29 14:15:00,391.66,391.66,391.66,391.66,100.0,391.66,391.66,391.66,391.66,100.0
2020-12-29 14:20:00,391.11,391.11,390.69,390.69,400.0,391.11,391.11,390.69,390.69,400.0
2020-12-29 14:25:00,391.03,391.08,390.6,390.6,553.0,391.03,391.08,390.6,390.6,553.0
2020-12-29 14:30:00,390.72,390.79,390.72,390.79,200.0,390.72,390.79,390.72,390.79,200.0
2020-12-29 14:35:00,390.56,390.66,390.34,390.34,1296.0,390.56,390.66,390.34,390.34,1296.0
2020-12-29 14:40:00,389.69,389.74,389.16,389.16,639.0,389.69,389.74,389.16,389.16,639.0
2020-12-29 14:45:00,389.0,391.19,389.0,391.17,3303.0,389.0,391.19,389.0,391.17,3303.0
2020-12-29 14:50:00,391.28,391.87,390.96,391.33,1118.0,391.28,391.87,390.96,391.33,1118.0
2020-12-29 14:55:00,391.78,392.0,391.56,391.56,733.0,391.78,392.0,391.56,391.56,733.0
2020-12-29 15:00:00,391.56,391.78,391.56,391.63,400.0,391.56,391.78,391.56,391.63,400.0
2020-12-29 15:05:00,391.02,391.32,391.02,391.18,800.0,391.02,391.32,391.02,391.18,800.0
2020-12-29 15:10:00,391.25,391.64,391.25,391.64,300.0,391.25,391.64,391.25,391.64,300.0
2020-12-29 15:15:00,391.88,391.96,391.88,391.92,300.0,391.88,391.96,391.88,391.92,300.0
2020-12-29 15:20:00,392.67,392.9,392.56,392.79,1200.0,392.67,392.9,392.56,392.79,1200.0
2020-12-29 15:25:00,392.6,393.28,392.41,393.18,1700.0,392.6,393.28,392.41,393.18,1700.0
2020-12-29 15:30:00,392.9,392.91,392.06,392.17,3310.0,392.9,392.91,392.06,392.17,3310.0
2020-12-29 15:35:00,391.83,392.46,391.51,392.46,1300.0,391.83,392.46,391.51,392.46,1300.0
2020-12-29 15:40:00,392.19,392.19,391.57,392.19,1200.0,392.19,392.19,391.57,392.19,1200.0
2020-12-29 15:45:00,392.22,392.64,391.88,392.26,2395.0,392.22,392.64,391.88,392.26,2395.0
2020-12-29 15:50:00,392.15,392.9,392.0,392.85,4528.0,392.15,392.9,392.0,392.85,4528.0
2020-12-29 15:55:00,392.9,393.67,392.55,393.28,19446.0,392.9,393.67,392.55,393.28,19446.0
2020-12-30 09:30:00,398.49,398.49,395.54,395.85,3699.0,398.49,398.49,395.54,395.85,3699.0
2020-12-30 09:35:00,395.96,398.99,395.09,398.6,1745.0,395.96,398.99,395.09,398.6,1745.0
2020-12-30 09:40:00,396.93,398.34,396.0,397.35,3292.0,396.93,398.34,396.0,397.35,3292.0
2020-12-30 09:45:00,396.59,398.51,395.01,398.51,2310.0,396.59,398.51,395.01,398.51,2310.0
2020-12-30 09:50:00,396.32,396.32,395.72,395.72,601.0,396.32,396.32,395.72,395.72,601.0
2020-12-30 09:55:00,396.26,397.94,395.72,397.88,2100.0,396.26,397.94,395.72,397.88,2100.0
2020-12-30 10:00:00,398.07,398.67,397.68,398.67,500.0,398.07,398.67,397.68,398.67,500.0
2020-12-30 10:05:00,397.46,398.2,396.73,397.59,2685.0,397.46,398.2,396.73,397.59,2685.0
2020-12-30 10:10:00,398.54,398.67,398.54,398.56,408.0,398.54,398.67,398.54,398.56,408.0
2020-12-30 10:15:00,397.89,398.45,397.05,398.45,600.0,397.89,398.45,397.05,398.45,600.0
2020-12-30 10:20:00,399.0,399.26,398.74,399.15,830.0,399.0,399.26,398.74,399.15,830.0
2020-12-30 10:25:00,399.63,399.63,398.73,399.06,500.0,399.63,399.63,398.73,399.06,500.0
2020-12-30 10:30:00,399.08,400.19,398.49,400.0,8229.0,399.08,400.19,398.49,400.0,8229.0
2020-12-30 10:35:00,399.46,399.47,397.64,397.64,829.0,399.46,399.47,397.64,397.64,829.0
2020-12-30 10:40:00,397.75,398.56,397.29,397.89,1426.0,397.75,398.56,397.29,397.89,1426.0
2020-12-30 10:45:00,398.47,399.12,398.47,399.12,500.0,398.47,399.12,398.47,399.12,500.0
2020-12-30 10:50:00,400.18,400.41,399.1,399.34,1307.0,400.18,400.41,399.1,399.34,1307.0
2020-12-30 10:55:00,398.6,398.6,397.74,398.06,933.0,398.6,398.6,397.74,398.06,933.0
2020-12-30 11:00:00,398.23,398.57,398.04,398.42,500.0,398.23,398.57,398.04,398.42,500.0
2020-12-30 11:05:00,399.52,399.52,399.0,399.5,300.0,399.52,399.52,399.0,399.5,300.0
2020-12-30 11:10:00,398.99,399.42,398.08,398.32,1000.0,398.99,399.42,398.08,398.32,1000.0
2020-12-30 11:15:00,399.02,399.02,396.52,397.48,8041.0,399.02,399.02,396.52,397.48,8041.0
2020-12-30 11:20:00,398.75,399.29,398.34,398.35,1200.0,398.75,399.29,398.34,398.35,1200.0
2020-12-30 11:25:00,398.75,399.3,398.45,398.61,1300.0,398.75,399.3,398.45,398.61,1300.0
2020-12-30 11:30:00,398.5,399.68,398.14,399.68,1201.0,398.5,399.68,398.14,399.68,1201.0
2020-12-30 11:35:00,400.31,400.77,399.68,399.71,1060.0,400.31,400.77,399.68,399.71,1060.0
2020-12-30 11:40:00,399.39,399.39,398.2,398.2,400.0,399.39,399.39,398.2,398.2,400.0
2020-12-30 11:45:00,398.0,398.25,396.93,397.72,2315.0,398.0,398.25,396.93,397.72,2315.0
2020-12-30 11:50:00,398.27,398.71,398.26,398.38,700.0,398.27,398.71,398.26,398.38,700.0
2020-12-30 11:55:00,398.89,398.9,398.28,398.28,1036.0,398.89,398.9,398.28,398.28,1036.0
2020-12-30 12:00:00,398.38,398.38,397.79,398.19,900.0,398.38,398.38,397.79,398.19,900.0
2020-12-30 12:05:00,398.47,398.96,398.13,398.62,2703.0,398.47,398.96,398.13,398.62,2703.0
2020-12-30 12:10:00,398.61,398.86,397.76,398.86,1000.0,398.61,398.86,397.76,398.86,1000.0
2020-12-30 12:15:00,398.86,398.86,398.86,398.86,0.0,398.86,398.86,398.86,398.86,0.0
2020-12-30 12:20:00,398.56,399.38,398.56,399.27,700.0,398.56,399.38,398.56,399.27,700.0
2020-12-30 12:25:00,399.17,399.67,399.0,399.24,1971.0,399.17,399.67,399.0,399.24,1971.0
2020-12-30 12:30:00,399.27,399.27,398.1,398.1,700.0,399.27,399.27,398.1,398.1,700.0
2020-12-30 12:35:00,398.44,398.44,398.36,398.36,311.0,398.44,398.44,398.36,398.36,311.0
2020-12-30 12:40:00,397.64,398.43,397.64,398.0,585.0,397.64,398.43,397.64,398.0,585.0
2020-12-30 12:45:00,397.75,397.75,397.64,397.64,200.0,397.75,397.75,397.64,397.64,200.0
2020-12-30 12:50:00,398.11,398.11,398.1,398.11,170.0,398.11,398.11,398.1,398.11,170.0
2020-12-30 12:55:00,397.57,398.03,397.57,398.03,300.0,397.57,398.03,397.57,398.03,300.0
2020-12-30 13:00:00,398.0,399.09,398.0,399.09,400.0,398.0,399.09,398.0,399.09,400.0
2020-12-30 13:05:00,398.83,398.83,398.56,398.77,800.0,398.83,398.83,398.56,398.77,800.0
2020-12-30 13:10:00,398.01,398.01,397.59,397.59,400.0,398.01,398.01,397.59,397.59,400.0
2020-12-30 13:15:00,397.55,397.59,396.71,396.91,2038.0,397.55,397.59,396.71,396.91,2038.0
2020-12-30 13:20:00,397.2,397.37,396.91,397.14,1423.0,397.2,397.37,396.91,397.14,1423.0
2020-12-30 13:25:00,397.22,397.44,396.95,396.95,1085.0,397.22,397.44,396.95,396.95,1085.0
2020-12-30 13:30:00,397.36,398.14,396.65,398.04,2370.0,397.36,398.14,396.65,398.04,2370.0
2020-12-30 13:35:00,398.1,398.1,397.37,397.37,980.0,398.1,398.1,397.37,397.37,980.0
2020-12-30 13:40:00,397.78,397.78,396.85,397.49,500.0,397.78,397.78,396.85,397.49,500.0
2020-12-30 13:45:00,397.05,397.73,397.05,397.73,600.0,397.05,397.73,397.05,397.73,600.0
2020-12-30 13:50:00,397.37,397.37,396.76,396.77,910.0,397.37,397.37,396.76,396.77,910.0
2020-12-30 13:55:00,396.97,396.97,396.38,396.38,700.0,396.97,396.97,396.38,396.38,700.0
2020-12-30 14:00:00,396.66,396.84,396.38,396.43,1008.0,396.66,396.84,396.38,396.43,1008.0
2020-12-30 14:05:00,396.77,396.88,396.38,396.81,2736.0,396.77,396.88,396.38,396.81,2736.0
2020-12-30 14:10:00,396.81,397.21,396.8,397.21,706.0,396.81,397.21,396.8,397.21,706.0
2020-12-30 14:15:00,397.3,397.3,396.91,397.22,800.0,397.3,397.3,396.91,397.22,800.0
2020-12-30 14:20:00,397.81,398.2,397.81,398.19,200.0,397.81,398.2,397.81,398.19,200.0
2020-12-30 14:25:00,398.15,398.45,397.73,397.73,500.0,398.15,398.45,397.73,397.73,500.0
2020-12-30 14:30:00,397.57,397.78,396.93,396.94,821.0,397.57,397.78,396.93,396.94,821.0
2020-12-30 14:35:00,396.9,396.9,395.86,395.86,1342.0,396.9,396.9,395.86,395.86,1342.0
2020-12-30 14:40:00,395.62,395.93,394.51,395.26,1500.0,395.62,395.93,394.51,395.26,1500.0
2020-12-30 14:45:00,395.19,395.89,395.19,395.65,1355.0,395.19,395.89,395.19,395.65,1355.0
2020-12-30 14:50:00,395.38,395.38,394.44,394.9,1214.0,395.38,395.38,394.44,394.9,1214.0
2020-12-30 14:55:00,394.9,394.98,394.56,394.56,500.0,394.9,394.98,394.56,394.56,500.0
2020-12-30 15:00:00,394.68,394.87,394.42,394.69,1518.0,394.68,394.87,394.42,394.69,1518.0
2020-12-30 15:05:00,394.55,394.55,394.41,394.48,1100.0,394.55,394.55,394.41,394.48,1100.0
2020-12-30 15:10:00,394.63,394.63,393.82,394.36,910.0,394.63,394.63,393.82,394.36,910.0
2020-12-30 15:15:00,394.1,394.17,393.58,393.65,1300.0,394.1,394.17,393.58,393.65,1300.0
2020-12-30 15:20:00,393.41,394.3,393.41,394.3,2672.0,393.41,394.3,393.41,394.3,2672.0
2020-12-30 15:25:00,394.15,394.15,393.82,393.82,600.0,394.15,394.15,393.82,393.82,600.0
2020-12-30 15:30:00,394.12,394.97,394.11,394.77,2656.0,394.12,394.97,394.11,394.77,2656.0
2020-12-30 15:35:00,394.59,395.92,394.48,395.64,2800.0,394.59,395.92,394.48,395.64,2800.0
2020-12-30 15:40:00,395.53,395.53,394.66,395.39,2717.0,395.53,395.53,394.66,395.39,2717.0
2020-12-30 15:45:00,395.38,395.46,394.81,394.82,2200.0,395.38,395.46,394.81,394.82,2200.0
2020-12-30 15:50:00,395.09,395.41,394.19,394.51,5174.0,395.09,395.41,394.19,394.51,5174.0
2020-12-30 15:55:00,394.47,395.42,394.13,394.88,14801.0,394.47,395.42,394.13,394.88,14801.0
2020-12-31 09:30:00,395.37,395.37,393.14,393.14,2046.0,395.37,395.37,393.14,393.14,2046.0
2020-12-31 09:35:00,394.09,394.09,393.14,393.14,400.0,394.09,394.09,393.14,393.14,400.0
2020-12-31 09:40:00,393.83,394.22,393.83,394.22,300.0,393.83,394.22,393.83,394.22,300.0
2020-12-31 09:45:00,394.19,394.19,391.57,391.57,400.0,394.19,394.19,391.57,391.57,400.0
2020-12-31 09:50:00,391.76,392.67,391.76,392.58,735.0,391.76,392.67,391.76,392.58,735.0
2020-12-31 09:55:00,393.91,394.81,393.91,393.93,800.0,393.91,394.81,393.91,393.93,800.0
2020-12-31 10:00:00,395.32,395.62,394.21,394.99,3482.0,395.32,395.62,394.21,394.99,3482.0
2020-12-31 10:05:00,397.76,398.07,397.76,398.07,500.0,397.76,398.07,397.76,398.07,500.0
2020-12-31 10:10:00,396.42,398.08,396.41,398.08,308.0,396.42,398.08,396.41,398.08,308.0
2020-12-31 10:15:00,398.19,398.81,398.18,398.72,495.0,398.19,398.81,398.18,398.72,495.0
2020-12-31 10:20:00,398.68,399.27,397.94,397.94,2426.0,398.68,399.27,397.94,397.94,2426.0
2020-12-31 10:25:00,398.18,398.8,397.36,397.74,1200.0,398.18,398.8,397.36,397.74,1200.0
2020-12-31 10:30:00,398.74,398.93,397.11,398.7,4189.0,398.74,398.93,397.11,398.7,4189.0
2020-12-31 10:35:00,398.88,399.77,398.3,398.93,2000.0,398.88,399.77,398.3,398.93,2000.0
2020-12-31 10:40:00,399.55,400.53,399.33,399.87,1246.0,399.55,400.53,399.33,399.87,1246.0
2020-12-31 10:45:00,400.64,400.64,399.1,399.1,2691.0,400.64,400.64,399.1,399.1,2691.0
2020-12-31 10:50:00,399.79,400.63,399.79,400.62,2700.0,399.79,400.63,399.79,400.62,2700.0
2020-12-31 10:55:00,401.13,401.13,400.05,400.05,551.0,401.13,401.13,400.05,400.05,551.0
2020-12-31 11:00:00,399.74,400.26,399.34,399.66,1844.0,399.74,400.26,399.34,399.66,1844.0
2020-12-31 11:05:00,399.33,399.33,398.01,398.23,1601.0,399.33,399.33,398.01,398.23,1601.0
2020-12-31 11:10:00,398.7,398.86,396.37,397.17,3686.0,398.7,398.86,396.37,397.17,3686.0
2020-12-31 11:15:00,396.77,398.16,396.77,397.95,1040.0,396.77,398.16,396.77,397.95,1040.0
2020-12-31 11:20:00,398.76,399.11,398.47,398.57,2585.0,398.76,399.11,398.47,398.57,2585.0
2020-12-31 11:25:00,398.06,398.09,398.06,398.09,200.0,398.06,398.09,398.06,398.09,200.0
2020-12-31 11:30:00,398.73,398.8,398.13,398.13,700.0,398.73,398.8,398.13,398.13,700.0
2020-12-31 11:35:00,398.11,398.11,397.14,397.15,1383.0,398.11,398.11,397.14,397.15,1383.0
2020-12-31 11:40:00,397.13,397.13,396.5,396.5,631.0,397.13,397.13,396.5,396.5,631.0
2020-12-31 11:45:00,396.53,396.72,396.06,396.71,1598.0,396.53,396.72,396.06,396.71,1598.0
2020-12-31 11:50:00,396.43,397.98,396.43,397.98,2646.0,396.43,397.98,396.43,397.98,2646.0
2020-12-31 11:55:00,397.35,397.88,396.44,396.44,3215.0,397.35,397.88,396.44,396.44,3215.0
2020-12-31 12:00:00,396.85,397.57,396.53,397.55,2325.0,396.85,397.57,396.53,397.55,2325.0
2020-12-31 12:05:00,397.55,397.99,397.33,397.81,900.0,397.55,397.99,397.33,397.81,900.0
2020-12-31 12:10:00,397.56,397.61,396.51,396.51,1600.0,397.56,397.61,396.51,396.51,1600.0
2020-12-31 12:15:00,396.59,397.01,396.59,396.65,600.0,396.59,397.01,396.59,396.65,600.0
2020-12-31 12:20:00,396.61,396.74,396.28,396.28,1000.0,396.61,396.74,396.28,396.28,1000.0
2020-12-31 12:25:00,396.18,396.83,396.08,396.82,1600.0,396.18,396.83,396.08,396.82,1600.0
2020-12-31 12:30:00,396.41,396.41,395.65,395.65,1100.0,396.41,396.41,395.65,395.65,1100.0
2020-12-31 12:35:00,395.5,395.86,395.06,395.44,1800.0,395.5,395.86,395.06,395.44,1800.0
2020-12-31 12:40:00,395.4,396.21,395.3,396.21,601.0,395.4,396.21,395.3,396.21,601.0
2020-12-31 12:45:00,396.27,396.34,396.01,396.33,903.0,396.27,396.34,396.01,396.33,903.0
2020-12-31 12:50:00,396.33,396.73,396.01,396.26,3198.0,396.33,396.73,396.01,396.26,3198.0
2020-12-31 12:55:00,396.36,397.68,396.36,397.67,1700.0,396.36,397.68,396.36,397.67,1700.0
2020-12-31 13:00:00,397.55,397.68,396.56,397.05,2325.0,397.55,397.68,396.56,397.05,2325.0
2020-12-31 13:05:00,397.34,398.46,397.0,397.11,4609.0,397.34,398.46,397.0,397.11,4609.0
2020-12-31 13:10:00,397.5,397.73,397.09,397.72,1688.0,397.5,397.73,397.09,397.72,1688.0
2020-12-31 13:15:00,397.74,398.26,397.28,397.82,827.0,397.74,398.26,397.28,397.82,827.0
2020-12-31 13:20:00,397.69,397.86,397.13,397.75,1889.0,397.69,397.86,397.13,397.75,1889.0
2020-12-31 13:25:00,397.9,398.3,397.36,397.36,2120.0,397.9,398.3,397.36,397.36,2120.0
2020-12-31 13:30:00,397.8,397.8,397.38,397.38,300.0,397.8,397.8,397.38,397.38,300.0
2020-12-31 13:35:00,397.64,397.87,397.38,397.7,1253.0,397.64,397.87,397.38,397.7,1253.0
2020-12-31 13:40:00,397.7,398.19,397.41,398.06,1400.0,397.7,398.19,397.41,398.06,1400.0
2020-12-31 13:45:00,398.04,398.8,398.04,398.58,400.0,398.04,398.8,398.04,398.58,400.0
2020-12-31 13:50:00,398.78,399.34,398.77,399.08,1200.0,398.78,399.34,398.77,399.08,1200.0
2020-12-31 13:55:00,399.16,399.31,396.7,397.5,9627.0,399.16,399.31,396.7,397.5,9627.0
2020-12-31 14:00:00,397.64,397.64,396.91,397.25,900.0,397.64,397.64,396.91,397.25,900.0
2020-12-31 14:05:00,396.98,397.72,396.98,397.72,748.0,396.98,397.72,396.98,397.72,748.0
2020-12-31 14:10:00,397.73,398.03,397.27,397.67,1100.0,397.73,398.03,397.27,397.67,1100.0
2020-12-31 14:15:00,397.55,397.96,397.21,397.6,800.0,397.55,397.96,397.21,397.6,800.0
2020-12-31 14:20:00,398.02,398.05,397.24,397.65,1300.0,398.02,398.05,397.24,397.65,1300.0
2020-12-31 14:25:00,397.29,397.38,396.29,396.47,1018.0,397.29,397.38,396.29,396.47,1018.0
2020-12-31 14:30:00,396.29,397.37,396.29,396.95,1825.0,396.29,397.37,396.29,396.95,1825.0
2020-12-31 14:35:00,396.89,396.89,396.01,396.01,1810.0,396.89,396.89,396.01,396.01,1810.0
2020-12-31 14:40:00,396.32,396.56,395.83,396.15,2600.0,396.32,396.56,395.83,396.15,2600.0
2020-12-31 14:45:00,396.3,397.13,396.15,397.13,1085.0,396.3,397.13,396.15,397.13,1085.0
2020-12-31 14:50:00,396.94,397.0,396.68,396.68,1114.0,396.94,397.0,396.68,396.68,1114.0
2020-12-31 14:55:00,396.94,396.95,396.37,396.46,1900.0,396.94,396.95,396.37,396.46,1900.0
2020-12-31 15:00:00,396.15,397.24,396.15,397.15,3500.0,396.15,397.24,396.15,397.15,3500.0
2020-12-31 15:05:00,396.97,397.9,396.97,397.9,400.0,396.97,397.9,396.97,397.9,400.0
2020-12-31 15:10:00,397.62,397.7,396.9,397.42,19247.0,397.62,397.7,396.9,397.42,19247.0
2020-12-31 15:15:00,397.65,397.75,396.56,396.56,2300.0,397.65,397.75,396.56,396.56,2300.0
2020-12-31 15:20:00,396.56,397.36,396.56,397.14,1077.0,396.56,397.36,396.56,397.14,1077.0
2020-12-31 15:25:00,397.04,397.12,396.53,396.65,1300.0,397.04,397.12,396.53,396.65,1300.0
2020-12-31 15:30:00,396.45,396.45,396.03,396.07,1803.0,396.45,396.45,396.03,396.07,1803.0
2020-12-31 15:35:00,395.6,397.0,395.55,396.62,3891.0,395.6,397.0,395.55,396.62,3891.0
2020-12-31 15:40:00,396.66,397.75,396.28,397.75,1300.0,396.66,397.75,396.28,397.75,1300.0
2020-12-31 15:45:00,397.28,397.64,396.77,397.64,3663.0,397.28,397.64,396.77,397.64,3663.0
2020-12-31 15:50:00,397.2,398.91,395.99,396.25,5909.0,397.2,398.91,395.99,396.25,5909.0
2020-12-31 15:55:00,396.02,397.75,396.01,396.44,17375.0,396.02,397.75,396.01,396.44,17375.0
2021-01-04 09:30:00,396.44,397.81,390.57,391.44,10192.0,396.44,397.81,390.57,391.44,10192.0
2021-01-04 09:35:00,391.43,391.96,387.01,388.37,4035.0,391.43,391.96,387.01,388.37,4035.0
2021-01-04 09:40:00,385.69,387.79,383.55,387.79,3692.0,385.69,387.79,383.55,387.79,3692.0
2021-01-04 09:45:00,387.79,390.14,387.79,390.14,2655.0,387.79,390.14,387.79,390.14,2655.0
2021-01-04 09:50:00,388.73,390.16,387.1,390.16,1438.0,388.73,390.16,387.1,390.16,1438.0
2021-01-04 09:55:00,390.11,391.89,387.35,388.54,5673.0,390.11,391.89,387.35,388.54,5673.0
2021-01-04 10:00:00,388.54,390.31,388.13,389.22,5554.0,388.54,390.31,388.13,389.22,5554.0
2021-01-04 10:05:00,390.31,390.43,388.64,388.64,2959.0,390.31,390.43,388.64,388.64,2959.0
2021-01-04 10:10:00,388.59,389.88,388.46,389.88,1700.0,388.59,389.88,388.46,389.88,1700.0
2021-01-04 10:15:00,390.26,391.63,390.26,391.48,2041.0,390.26,391.63,390.26,391.48,2041.0
2021-01-04 10:20:00,390.63,392.71,390.57,392.38,2497.0,390.63,392.71,390.57,392.38,2497.0
2021-01-04 10:25:00,392.51,392.76,391.53,392.19,2473.0,392.51,392.76,391.53,392.19,2473.0
2021-01-04 10:30:00,391.93,391.93,389.52,389.52,1531.0,391.93,391.93,389.52,389.52,1531.0
2021-01-04 10:35:00,389.51,389.51,387.73,387.73,2633.0,389.51,389.51,387.73,387.73,2633.0
2021-01-04 10:40:00,388.77,388.77,388.77,388.77,100.0,388.77,388.77,388.77,388.77,100.0
2021-01-04 10:45:00,388.77,388.77,387.43,387.51,602.0,388.77,388.77,387.43,387.51,602.0
2021-01-04 10:50:00,388.2,388.24,385.92,385.92,1501.0,388.2,388.24,385.92,385.92,1501.0
2021-01-04 10:55:00,385.53,385.53,383.2,383.28,1125.0,385.53,385.53,383.2,383.28,1125.0
2021-01-04 11:00:00,380.81,382.05,380.75,381.18,4177.0,380.81,382.05,380.75,381.18,4177.0
2021-01-04 11:05:00,382.23,382.81,381.0,381.99,1603.0,382.23,382.81,381.0,381.99,1603.0
2021-01-04 11:10:00,382.29,383.07,381.76,382.8,1688.0,382.29,383.07,381.76,382.8,1688.0
2021-01-04 11:15:00,382.37,384.12,382.36,384.12,2127.0,382.37,384.12,382.36,384.12,2127.0
2021-01-04 11:20:00,384.39,385.36,383.27,383.28,2352.0,384.39,385.36,383.27,383.28,2352.0
2021-01-04 11:25:00,383.93,385.35,383.65,385.33,2716.0,383.93,385.35,383.65,385.33,2716.0
2021-01-04 11:30:00,384.53,385.61,382.8,383.91,3635.0,384.53,385.61,382.8,383.91,3635.0
2021-01-04 11:35:00,383.79,384.45,382.74,384.45,1600.0,383.79,384.45,382.74,384.45,1600.0
2021-01-04 11:40:00,384.26,384.66,383.86,384.55,1866.0,384.26,384.66,383.86,384.55,1866.0
2021-01-04 11:45:00,384.67,386.13,384.67,385.29,2002.0,384.67,386.13,384.67,385.29,2002.0
2021-01-04 11:50:00,384.71,385.86,384.66,385.1,2036.0,384.71,385.86,384.66,385.1,2036.0
2021-01-04 11:55:00,385.45,385.45,383.0,383.0,2701.0,385.45,385.45,383.0,383.0,2701.0
2021-01-04 12:00:00,381.58,381.98,380.79,381.12,2244.0,381.58,381.98,380.79,381.12,2244.0
2021-01-04 12:05:00,381.66,382.26,378.37,378.48,4556.0,381.66,382.26,378.37,378.48,4556.0
2021-01-04 12:10:00,378.56,379.45,377.93,378.05,6349.0,378.56,379.45,377.93,378.05,6349.0
2021-01-04 12:15:00,377.42,379.57,376.98,379.56,2676.0,377.42,379.57,376.98,379.56,2676.0
2021-01-04 12:20:00,379.94,381.04,379.94,380.88,2655.0,379.94,381.04,379.94,380.88,2655.0
2021-01-04 12:25:00,380.84,381.06,380.09,380.55,1117.0,380.84,381.06,380.09,380.55,1117.0
2021-01-04 12:30:00,380.48,380.83,379.62,379.63,1637.0,380.48,380.83,379.62,379.63,1637.0
2021-01-04 12:35:00,381.24,381.24,380.81,380.81,1024.0,381.24,381.24,380.81,380.81,1024.0
2021-01-04 12:40:00,380.53,380.53,380.33,380.33,600.0,380.53,380.53,380.33,380.33,600.0
2021-01-04 12:45:00,379.38,379.94,379.37,379.47,711.0,379.38,379.94,379.37,379.47,711.0
2021-01-04 12:50:00,379.61,381.06,379.61,380.98,800.0,379.61,381.06,379.61,380.98,800.0
2021-01-04 12:55:00,381.44,382.15,381.26,382.15,1500.0,381.44,382.15,381.26,382.15,1500.0
2021-01-04 13:00:00,382.54,382.84,381.76,382.06,2500.0,382.54,382.84,381.76,382.06,2500.0
2021-01-04 13:05:00,382.84,382.84,382.42,382.72,1404.0,382.84,382.84,382.42,382.72,1404.0
2021-01-04 13:10:00,382.85,384.15,382.85,384.15,1832.0,382.85,384.15,382.85,384.15,1832.0
2021-01-04 13:15:00,383.98,384.48,383.15,383.15,2062.0,383.98,384.48,383.15,383.15,2062.0
2021-01-04 13:20:00,383.78,384.35,383.63,384.35,800.0,383.78,384.35,383.63,384.35,800.0
2021-01-04 13:25:00,384.61,385.03,384.27,384.9,2015.0,384.61,385.03,384.27,384.9,2015.0
2021-01-04 13:30:00,384.9,385.07,383.55,384.59,3982.0,384.9,385.07,383.55,384.59,3982.0
2021-01-04 13:35:00,384.89,385.45,384.4,385.45,1100.0,384.89,385.45,384.4,385.45,1100.0
2021-01-04 13:40:00,385.38,385.44,384.36,384.42,1000.0,385.38,385.44,384.36,384.42,1000.0
2021-01-04 13:45:00,384.42,384.95,383.89,384.69,2241.0,384.42,384.95,383.89,384.69,2241.0
2021-01-04 13:50:00,384.69,385.07,384.49,385.07,500.0,384.69,385.07,384.49,385.07,500.0
2021-01-04 13:55:00,384.7,385.45,384.68,384.69,2100.0,384.7,385.45,384.68,384.69,2100.0
2021-01-04 14:00:00,385.0,385.42,384.75,385.02,2400.0,385.0,385.42,384.75,385.02,2400.0
2021-01-04 14:05:00,384.89,385.02,383.8,383.81,2608.0,384.89,385.02,383.8,383.81,2608.0
2021-01-04 14:10:00,383.95,384.72,382.55,384.34,1906.0,383.95,384.72,382.55,384.34,1906.0
2021-01-04 14:15:00,384.41,384.61,383.96,384.15,1600.0,384.41,384.61,383.96,384.15,1600.0
2021-01-04 14:20:00,384.02,384.02,382.98,383.44,2001.0,384.02,384.02,382.98,383.44,2001.0
2021-01-04 14:25:00,383.08,383.43,382.46,382.46,800.0,383.08,383.43,382.46,382.46,800.0
2021-01-04 14:30:00,382.58,382.91,382.17,382.38,2864.0,382.58,382.91,382.17,382.38,2864.0
2021-01-04 14:35:00,382.81,383.18,382.5,382.8,2100.0,382.81,383.18,382.5,382.8,2100.0
2021-01-04 14:40:00,382.33,382.34,381.23,382.15,1726.0,382.33,382.34,381.23,382.15,1726.0
2021-01-04 14:45:00,381.9,382.35,381.72,382.22,1815.0,381.9,382.35,381.72,382.22,1815.0
2021-01-04 14:50:00,381.88,383.14,381.88,382.73,1785.0,381.88,383.14,381.88,382.73,1785.0
2021-01-04 14:55:00,382.75,384.63,381.98,384.2,8548.0,382.75,384.63,381.98,384.2,8548.0
2021-01-04 15:00:00,384.47,384.47,383.21,384.21,5009.0,384.47,384.47,383.21,384.21,5009.0
2021-01-04 15:05:00,384.1,384.99,383.99,383.99,3623.0,384.1,384.99,383.99,383.99,3623.0
2021-01-04 15:10:00,384.18,384.44,383.88,384.26,947.0,384.18,384.44,383.88,384.26,947.0
2021-01-04 15:15:00,384.29,385.15,384.05,384.08,3355.0,384.29,385.15,384.05,384.08,3355.0
2021-01-04 15:20:00,384.06,384.2,382.6,382.6,3836.0,384.06,384.2,382.6,382.6,3836.0
2021-01-04 15:25:00,383.16,385.35,382.92,385.35,1713.0,383.16,385.35,382.92,385.35,1713.0
2021-01-04 15:30:00,385.19,385.98,384.04,385.68,3400.0,385.19,385.98,384.04,385.68,3400.0
2021-01-04 15:35:00,385.89,386.73,385.47,386.54,3008.0,385.89,386.73,385.47,386.54,3008.0
2021-01-04 15:40:00,386.23,386.66,385.7,386.66,3603.0,386.23,386.66,385.7,386.66,3603.0
2021-01-04 15:45:00,386.41,386.75,385.99,386.75,2236.0,386.41,386.75,385.99,386.75,2236.0
2021-01-04 15:50:00,386.77,388.97,386.77,387.82,45657.0,386.77,388.97,386.77,387.82,45657.0
2021-01-04 15:55:00,387.97,388.87,387.18,387.21,24332.0,387.97,388.87,387.18,387.21,24332.0
2021-01-05 09:30:00,393.02,393.02,385.26,386.87,17008.0,393.02,393.02,385.26,386.87,17008.0
2021-01-05 09:35:00,387.88,389.28,385.0,389.16,13120.0,387.88,389.28,385.0,389.16,13120.0
2021-01-05 09:40:00,388.34,390.59,387.04,387.66,17698.0,388.34,390.59,387.04,387.66,17698.0
2021-01-05 09:45:00,387.66,389.9,386.75,389.9,3100.0,387.66,389.9,386.75,389.9,3100.0
2021-01-05 09:50:00,388.66,389.03,387.04,388.87,1910.0,388.66,389.03,387.04,388.87,1910.0
2021-01-05 09:55:00,389.61,391.82,388.0,389.0,6887.0,389.61,391.82,388.0,389.0,6887.0
2021-01-05 10:00:00,389.18,390.71,386.72,389.88,7689.0,389.18,390.71,386.72,389.88,7689.0
2021-01-05 10:05:00,389.88,391.22,387.87,391.22,12964.0,389.88,391.22,387.87,391.22,12964.0
2021-01-05 10:10:00,390.34,390.34,386.37,386.37,2880.0,390.34,390.34,386.37,386.37,2880.0
2021-01-05 10:15:00,386.94,387.92,385.72,385.72,7063.0,386.94,387.92,385.72,385.72,7063.0
2021-01-05 10:20:00,386.21,387.06,385.74,386.83,2282.0,386.21,387.06,385.74,386.83,2282.0
2021-01-05 10:25:00,387.22,387.26,386.41,386.53,2019.0,387.22,387.26,386.41,386.53,2019.0
2021-01-05 10:30:00,386.46,386.46,385.24,386.07,6366.0,386.46,386.46,385.24,386.07,6366.0
2021-01-05 10:35:00,385.89,386.95,385.6,386.83,5076.0,385.89,386.95,385.6,386.83,5076.0
2021-01-05 10:40:00,387.68,388.52,387.36,387.5,13454.0,387.68,388.52,387.36,387.5,13454.0
2021-01-05 10:45:00,387.49,389.37,387.18,389.37,6789.0,387.49,389.37,387.18,389.37,6789.0
2021-01-05 10:50:00,389.43,389.67,388.76,389.37,2800.0,389.43,389.67,388.76,389.37,2800.0
2021-01-05 10:55:00,389.05,389.05,387.77,387.78,1689.0,389.05,389.05,387.77,387.78,1689.0
2021-01-05 11:00:00,388.29,389.03,387.87,389.03,2247.0,388.29,389.03,387.87,389.03,2247.0
2021-01-05 11:05:00,389.32,390.27,387.38,387.4,3879.0,389.32,390.27,387.38,387.4,3879.0
2021-01-05 11:10:00,388.95,389.7,388.18,388.56,1900.0,388.95,389.7,388.18,388.56,1900.0
2021-01-05 11:15:00,388.42,388.42,387.01,387.01,2367.0,388.42,388.42,387.01,387.01,2367.0
2021-01-05 11:20:00,388.78,388.93,388.78,388.9,300.0,388.78,388.93,388.78,388.9,300.0
2021-01-05 11:25:00,388.92,388.94,387.86,388.26,11330.0,388.92,388.94,387.86,388.26,11330.0
2021-01-05 11:30:00,388.35,388.79,387.64,388.43,9352.0,388.35,388.79,387.64,388.43,9352.0
2021-01-05 11:35:00,388.23,388.23,387.74,387.98,500.0,388.23,388.23,387.74,387.98,500.0
2021-01-05 11:40:00,387.76,388.0,387.61,388.0,1600.0,387.76,388.0,387.61,388.0,1600.0
2021-01-05 11:45:00,388.12,388.12,386.28,386.96,3233.0,388.12,388.12,386.28,386.96,3233.0
2021-01-05 11:50:00,386.81,387.91,386.35,387.6,2448.0,386.81,387.91,386.35,387.6,2448.0
2021-01-05 11:55:00,387.84,388.44,387.3,387.55,1379.0,387.84,388.44,387.3,387.55,1379.0
2021-01-05 12:00:00,387.03,387.79,385.98,385.98,1850.0,387.03,387.79,385.98,385.98,1850.0
2021-01-05 12:05:00,385.96,386.27,384.48,384.48,3715.0,385.96,386.27,384.48,384.48,3715.0
2021-01-05 12:10:00,384.15,385.4,384.15,384.7,2535.0,384.15,385.4,384.15,384.7,2535.0
2021-01-05 12:15:00,384.7,385.43,384.7,385.36,824.0,384.7,385.43,384.7,385.36,824.0
2021-01-05 12:20:00,385.52,385.79,384.79,384.79,2102.0,385.52,385.79,384.79,384.79,2102.0
2021-01-05 12:25:00,384.5,385.3,384.5,385.3,200.0,384.5,385.3,384.5,385.3,200.0
2021-01-05 12:30:00,385.29,385.47,384.5,384.72,5620.0,385.29,385.47,384.5,384.72,5620.0
2021-01-05 12:35:00,384.74,384.74,384.1,384.67,1000.0,384.74,384.74,384.1,384.67,1000.0
2021-01-05 12:40:00,384.44,384.44,383.75,383.75,1000.0,384.44,384.44,383.75,383.75,1000.0
2021-01-05 12:45:00,383.41,384.92,383.41,384.92,8114.0,383.41,384.92,383.41,384.92,8114.0
2021-01-05 12:50:00,384.72,384.72,384.14,384.35,1900.0,384.72,384.72,384.14,384.35,1900.0
2021-01-05 12:55:00,384.65,385.5,384.64,385.33,977.0,384.65,385.5,384.64,385.33,977.0
2021-01-05 13:00:00,385.65,385.7,385.65,385.69,612.0,385.65,385.7,385.65,385.69,612.0
2021-01-05 13:05:00,385.6,385.71,385.08,385.49,4410.0,385.6,385.71,385.08,385.49,4410.0
2021-01-05 13:10:00,385.12,385.92,385.12,385.55,2880.0,385.12,385.92,385.12,385.55,2880.0
2021-01-05 13:15:00,385.55,386.33,385.54,386.21,700.0,385.55,386.33,385.54,386.21,700.0
2021-01-05 13:20:00,386.03,386.37,385.81,385.87,700.0,386.03,386.37,385.81,385.87,700.0
2021-01-05 13:25:00,386.0,386.53,386.0,386.33,1063.0,386.0,386.53,386.0,386.33,1063.0
2021-01-05 13:30:00,386.17,386.33,385.42,385.85,1716.0,386.17,386.33,385.42,385.85,1716.0
2021-01-05 13:35:00,385.56,385.57,384.92,384.92,4032.0,385.56,385.57,384.92,384.92,4032.0
2021-01-05 13:40:00,385.2,385.24,384.38,384.38,500.0,385.2,385.24,384.38,384.38,500.0
2021-01-05 13:45:00,385.12,385.41,384.54,384.97,3100.0,385.12,385.41,384.54,384.97,3100.0
2021-01-05 13:50:00,385.17,385.47,384.76,384.88,2702.0,385.17,385.47,384.76,384.88,2702.0
2021-01-05 13:55:00,385.28,385.52,385.28,385.37,702.0,385.28,385.52,385.28,385.37,702.0
2021-01-05 14:00:00,385.25,385.41,385.03,385.24,910.0,385.25,385.41,385.03,385.24,910.0
2021-01-05 14:05:00,385.25,385.25,384.82,384.86,1438.0,385.25,385.25,384.82,384.86,1438.0
2021-01-05 14:10:00,384.5,384.67,382.46,382.9,4468.0,384.5,384.67,382.46,382.9,4468.0
2021-01-05 14:15:00,383.15,383.15,382.16,382.73,3862.0,383.15,383.15,382.16,382.73,3862.0
2021-01-05 14:20:00,382.16,382.75,382.16,382.59,1100.0,382.16,382.75,382.16,382.59,1100.0
2021-01-05 14:25:00,382.59,382.6,381.82,381.83,3151.0,382.59,382.6,381.82,381.83,3151.0
2021-01-05 14:30:00,381.78,382.67,381.67,381.73,3747.0,381.78,382.67,381.67,381.73,3747.0
2021-01-05 14:35:00,382.06,382.38,381.64,382.08,3600.0,382.06,382.38,381.64,382.08,3600.0
2021-01-05 14:40:00,381.77,382.36,381.39,382.33,6200.0,381.77,382.36,381.39,382.33,6200.0
2021-01-05 14:45:00,382.34,382.5,381.2,381.99,13789.0,382.34,382.5,381.2,381.99,13789.0
2021-01-05 14:50:00,382.09,382.2,381.27,381.57,17075.0,382.09,382.2,381.27,381.57,17075.0
2021-01-05 14:55:00,381.5,382.01,381.15,381.35,3728.0,381.5,382.01,381.15,381.35,3728.0
2021-01-05 15:00:00,381.5,381.9,380.92,381.44,4957.0,381.5,381.9,380.92,381.44,4957.0
2021-01-05 15:05:00,381.01,382.95,380.93,382.3,7559.0,381.01,382.95,380.93,382.3,7559.0
2021-01-05 15:10:00,382.61,383.2,381.83,382.19,6146.0,382.61,383.2,381.83,382.19,6146.0
2021-01-05 15:15:00,382.2,382.22,380.99,381.81,4202.0,382.2,382.22,380.99,381.81,4202.0
2021-01-05 15:20:00,381.81,382.3,381.09,381.51,12821.0,381.81,382.3,381.09,381.51,12821.0
2021-01-05 15:25:00,381.67,381.81,380.94,381.42,2659.0,381.67,381.81,380.94,381.42,2659.0
2021-01-05 15:30:00,381.43,382.01,381.42,381.82,7766.0,381.43,382.01,381.42,381.82,7766.0
2021-01-05 15:35:00,381.81,382.06,381.46,381.64,13092.0,381.81,382.06,381.46,381.64,13092.0
2021-01-05 15:40:00,381.53,382.44,381.33,382.44,7683.0,381.53,382.44,381.33,382.44,7683.0
2021-01-05 15:45:00,382.57,382.71,381.75,382.34,14302.0,382.57,382.71,381.75,382.34,14302.0
2021-01-05 15:50:00,382.38,384.42,381.86,384.32,25773.0,382.38,384.42,381.86,384.32,25773.0
2021-01-05 15:55:00,384.05,384.31,381.8,382.38,33578.0,384.05,384.31,381.8,382.38,33578.0
2021-01-06 09:30:00,372.3,372.99,369.04,371.37,20201.0,372.3,372.99,369.04,371.37,20201.0
2021-01-06 09:35:00,371.89,375.52,370.75,372.37,11851.0,371.89,375.52,370.75,372.37,11851.0
2021-01-06 09:40:00,372.59,374.22,371.51,372.38,5825.0,372.59,374.22,371.51,372.38,5825.0
2021-01-06 09:45:00,372.66,373.54,371.78,371.79,6260.0,372.66,373.54,371.78,371.79,6260.0
2021-01-06 09:50:00,371.79,373.28,371.0,372.18,4007.0,371.79,373.28,371.0,372.18,4007.0
2021-01-06 09:55:00,372.21,372.22,369.44,369.93,5263.0,372.21,372.22,369.44,369.93,5263.0
2021-01-06 10:00:00,369.8,375.0,368.9,373.55,6015.0,369.8,375.0,368.9,373.55,6015.0
2021-01-06 10:05:00,372.5,375.6,372.5,375.6,4356.0,372.5,375.6,372.5,375.6,4356.0
2021-01-06 10:10:00,375.1,376.18,373.37,374.53,3788.0,375.1,376.18,373.37,374.53,3788.0
2021-01-06 10:15:00,374.69,376.16,373.63,376.15,3125.0,374.69,376.16,373.63,376.15,3125.0
2021-01-06 10:20:00,377.1,378.2,377.1,377.37,3409.0,377.1,378.2,377.1,377.37,3409.0
2021-01-06 10:25:00,376.99,376.99,376.27,376.83,1400.0,376.99,376.99,376.27,376.83,1400.0
2021-01-06 10:30:00,376.68,377.08,376.32,376.4,4065.0,376.68,377.08,376.32,376.4,4065.0
2021-01-06 10:35:00,376.42,376.69,374.79,375.51,4060.0,376.42,376.69,374.79,375.51,4060.0
2021-01-06 10:40:00,375.86,375.88,372.79,372.79,9504.0,375.86,375.88,372.79,372.79,9504.0
2021-01-06 10:45:00,372.18,373.27,372.01,372.86,3527.0,372.18,373.27,372.01,372.86,3527.0
2021-01-06 10:50:00,373.19,373.72,372.38,373.72,3324.0,373.19,373.72,372.38,373.72,3324.0
2021-01-06 10:55:00,373.1,373.49,371.52,371.52,6772.0,373.1,373.49,371.52,371.52,6772.0
2021-01-06 11:00:00,370.86,372.51,370.52,372.07,2400.0,370.86,372.51,370.52,372.07,2400.0
2021-01-06 11:05:00,372.26,373.97,372.09,373.97,1825.0,372.26,373.97,372.09,373.97,1825.0
2021-01-06 11:10:00,373.52,373.53,372.49,372.93,3297.0,373.52,373.53,372.49,372.93,3297.0
2021-01-06 11:15:00,373.33,373.53,372.97,373.0,4100.0,373.33,373.53,372.97,373.0,4100.0
2021-01-06 11:20:00,373.0,373.74,372.55,372.98,3607.0,373.0,373.74,372.55,372.98,3607.0
2021-01-06 11:25:00,373.37,373.37,372.38,372.64,4314.0,373.37,373.37,372.38,372.64,4314.0
2021-01-06 11:30:00,373.09,373.26,372.49,372.51,5492.0,373.09,373.26,372.49,372.51,5492.0
2021-01-06 11:35:00,372.53,372.8,372.41,372.66,1323.0,372.53,372.8,372.41,372.66,1323.0
2021-01-06 11:40:00,372.06,373.26,372.06,372.82,3234.0,372.06,373.26,372.06,372.82,3234.0
2021-01-06 11:45:00,372.84,373.72,372.62,373.14,1400.0,372.84,373.72,372.62,373.14,1400.0
2021-01-06 11:50:00,372.74,373.32,372.5,373.32,2652.0,372.74,373.32,372.5,373.32,2652.0
2021-01-06 11:55:00,373.38,373.98,373.37,373.98,1000.0,373.38,373.98,373.37,373.98,1000.0
2021-01-06 12:00:00,374.06,374.88,373.74,374.88,5043.0,374.06,374.88,373.74,374.88,5043.0
2021-01-06 12:05:00,374.85,375.35,374.84,375.35,1405.0,374.85,375.35,374.84,375.35,1405.0
2021-01-06 12:10:00,375.69,376.35,375.69,376.35,700.0,375.69,376.35,375.69,376.35,700.0
2021-01-06 12:15:00,376.13,376.44,374.94,375.01,2905.0,376.13,376.44,374.94,375.01,2905.0
2021-01-06 12:20:00,375.3,375.39,374.25,375.0,2393.0,375.3,375.39,374.25,375.0,2393.0
2021-01-06 12:25:00,374.92,375.13,373.82,374.19,5713.0,374.92,375.13,373.82,374.19,5713.0
2021-01-06 12:30:00,374.27,374.27,372.18,372.46,3700.0,374.27,374.27,372.18,372.46,3700.0
2021-01-06 12:35:00,372.59,372.91,372.01,372.25,5254.0,372.59,372.91,372.01,372.25,5254.0
2021-01-06 12:40:00,372.53,372.73,372.14,372.5,1905.0,372.53,372.73,372.14,372.5,1905.0
2021-01-06 12:45:00,372.46,373.17,372.13,372.13,2546.0,372.46,373.17,372.13,372.13,2546.0
2021-01-06 12:50:00,372.41,373.12,372.41,372.81,2594.0,372.41,373.12,372.41,372.81,2594.0
2021-01-06 12:55:00,372.58,372.95,372.38,372.72,1180.0,372.58,372.95,372.38,372.72,1180.0
2021-01-06 13:00:00,372.72,372.96,372.56,372.8,1454.0,372.72,372.96,372.56,372.8,1454.0
2021-01-06 13:05:00,372.8,372.87,372.0,372.71,2640.0,372.8,372.87,372.0,372.71,2640.0
2021-01-06 13:10:00,372.99,374.07,372.99,373.77,3043.0,372.99,374.07,372.99,373.77,3043.0
2021-01-06 13:15:00,373.87,374.07,373.27,373.59,1401.0,373.87,374.07,373.27,373.59,1401.0
2021-01-06 13:20:00,373.3,373.84,373.0,373.4,1147.0,373.3,373.84,373.0,373.4,1147.0
2021-01-06 13:25:00,373.79,374.32,373.32,374.32,1700.0,373.79,374.32,373.32,374.32,1700.0
2021-01-06 13:30:00,374.05,375.73,374.05,375.73,700.0,374.05,375.73,374.05,375.73,700.0
2021-01-06 13:35:00,375.16,377.0,375.16,377.0,1400.0,375.16,377.0,375.16,377.0,1400.0
2021-01-06 13:40:00,377.61,377.76,376.6,377.1,3606.0,377.61,377.76,376.6,377.1,3606.0
2021-01-06 13:45:00,377.16,377.3,375.97,376.56,2908.0,377.16,377.3,375.97,376.56,2908.0
2021-01-06 13:50:00,376.92,377.11,376.32,376.32,1370.0,376.92,377.11,376.32,376.32,1370.0
2021-01-06 13:55:00,376.65,377.24,375.93,377.24,2813.0,376.65,377.24,375.93,377.24,2813.0
2021-01-06 14:00:00,377.19,377.63,377.19,377.63,300.0,377.19,377.63,377.19,377.63,300.0
2021-01-06 14:05:00,378.0,378.84,377.62,378.25,5022.0,378.0,378.84,377.62,378.25,5022.0
2021-01-06 14:10:00,378.15,378.15,376.99,377.61,1100.0,378.15,378.15,376.99,377.61,1100.0
2021-01-06 14:15:00,377.6,377.84,376.37,376.5,3593.0,377.6,377.84,376.37,376.5,3593.0
2021-01-06 14:20:00,377.44,377.98,377.44,377.63,1331.0,377.44,377.98,377.44,377.63,1331.0
2021-01-06 14:25:00,377.63,377.64,376.16,376.16,1921.0,377.63,377.64,376.16,376.16,1921.0
2021-01-06 14:30:00,376.41,378.69,376.41,377.83,3782.0,376.41,378.69,376.41,377.83,3782.0
2021-01-06 14:35:00,376.61,376.73,374.4,375.24,1985.0,376.61,376.73,374.4,375.24,1985.0
2021-01-06 14:40:00,375.27,375.27,373.68,373.81,3731.0,375.27,375.27,373.68,373.81,3731.0
2021-01-06 14:45:00,373.71,373.88,372.05,372.05,3064.0,373.71,373.88,372.05,372.05,3064.0
2021-01-06 14:50:00,372.92,376.51,372.85,376.12,4051.0,372.92,376.51,372.85,376.12,4051.0
2021-01-06 14:55:00,375.76,376.78,375.76,376.77,1959.0,375.76,376.78,375.76,376.77,1959.0
2021-01-06 15:00:00,375.69,375.75,374.32,374.72,2050.0,375.69,375.75,374.32,374.72,2050.0
2021-01-06 15:05:00,375.12,376.25,374.36,375.85,2504.0,375.12,376.25,374.36,375.85,2504.0
2021-01-06 15:10:00,375.82,376.41,374.79,376.28,1140.0,375.82,376.41,374.79,376.28,1140.0
2021-01-06 15:15:00,375.51,376.51,375.24,376.5,1403.0,375.51,376.51,375.24,376.5,1403.0
2021-01-06 15:20:00,376.96,377.01,374.67,374.77,3049.0,376.96,377.01,374.67,374.77,3049.0
2021-01-06 15:25:00,374.35,376.57,374.2,376.57,2405.0,374.35,376.57,374.2,376.57,2405.0
2021-01-06 15:30:00,376.73,377.31,375.09,377.3,7325.0,376.73,377.31,375.09,377.3,7325.0
2021-01-06 15:35:00,377.2,377.41,375.33,375.33,5418.0,377.2,377.41,375.33,375.33,5418.0
2021-01-06 15:40:00,375.47,377.41,375.42,376.67,3926.0,375.47,377.41,375.42,376.67,3926.0
2021-01-06 15:45:00,376.49,376.49,374.49,375.98,10319.0,376.49,376.49,374.49,375.98,10319.0
2021-01-06 15:50:00,377.06,377.06,374.68,375.94,7242.0,377.06,377.06,374.68,375.94,7242.0
2021-01-06 15:55:00,375.66,376.81,374.71,374.89,33166.0,375.66,376.81,374.71,374.89,33166.0
2021-01-07 09:30:00,377.38,383.85,377.38,383.05,10237.0,377.38,383.85,377.38,383.05,10237.0
2021-01-07 09:35:00,384.2,386.69,384.2,385.98,1124.0,384.2,386.69,384.2,385.98,1124.0
2021-01-07 09:40:00,384.61,386.32,384.61,384.75,800.0,384.61,386.32,384.61,384.75,800.0
2021-01-07 09:45:00,384.55,385.88,384.55,385.76,1740.0,384.55,385.88,384.55,385.76,1740.0
2021-01-07 09:50:00,385.82,388.49,385.82,388.3,1834.0,385.82,388.49,385.82,388.3,1834.0
2021-01-07 09:55:00,388.48,389.43,385.94,385.98,3950.0,388.48,389.43,385.94,385.98,3950.0
2021-01-07 10:00:00,386.77,389.39,386.77,387.77,2230.0,386.77,389.39,386.77,387.77,2230.0
2021-01-07 10:05:00,388.18,389.79,388.18,389.79,1946.0,388.18,389.79,388.18,389.79,1946.0
2021-01-07 10:10:00,390.0,390.04,386.94,389.54,4300.0,390.0,390.04,386.94,389.54,4300.0
2021-01-07 10:15:00,388.69,389.03,387.17,388.88,2587.0,388.69,389.03,387.17,388.88,2587.0
2021-01-07 10:20:00,389.46,391.22,389.06,390.33,2911.0,389.46,391.22,389.06,390.33,2911.0
2021-01-07 10:25:00,389.93,390.21,389.13,390.11,2000.0,389.93,390.21,389.13,390.11,2000.0
2021-01-07 10:30:00,389.42,390.15,388.36,388.89,5205.0,389.42,390.15,388.36,388.89,5205.0
2021-01-07 10:35:00,388.89,388.91,388.16,388.16,1300.0,388.89,388.91,388.16,388.16,1300.0
2021-01-07 10:40:00,387.17,387.9,386.25,387.9,1300.0,387.17,387.9,386.25,387.9,1300.0
2021-01-07 10:45:00,387.3,388.02,387.18,388.02,800.0,387.3,388.02,387.18,388.02,800.0
2021-01-07 10:50:00,388.41,388.89,387.88,388.27,1357.0,388.41,388.89,387.88,388.27,1357.0
2021-01-07 10:55:00,388.7,388.7,386.86,387.21,802.0,388.7,388.7,386.86,387.21,802.0
2021-01-07 11:00:00,386.73,386.73,386.73,386.73,100.0,386.73,386.73,386.73,386.73,100.0
2021-01-07 11:05:00,386.6,387.0,386.54,386.58,2500.0,386.6,387.0,386.54,386.58,2500.0
2021-01-07 11:10:00,386.24,386.27,386.07,386.07,300.0,386.24,386.27,386.07,386.07,300.0
2021-01-07 11:15:00,386.27,386.28,385.71,385.8,1000.0,386.27,386.28,385.71,385.8,1000.0
2021-01-07 11:20:00,386.5,387.28,386.29,386.68,2058.0,386.5,387.28,386.29,386.68,2058.0
2021-01-07 11:25:00,386.45,387.5,386.4,386.93,2458.0,386.45,387.5,386.4,386.93,2458.0
2021-01-07 11:30:00,387.22,388.21,387.06,387.94,1757.0,387.22,388.21,387.06,387.94,1757.0
2021-01-07 11:35:00,387.93,388.36,387.93,388.36,400.0,387.93,388.36,387.93,388.36,400.0
2021-01-07 11:40:00,388.68,390.4,388.22,389.95,4851.0,388.68,390.4,388.22,389.95,4851.0
2021-01-07 11:45:00,390.43,390.75,389.64,390.24,918.0,390.43,390.75,389.64,390.24,918.0
2021-01-07 11:50:00,390.21,390.21,389.36,389.36,1230.0,390.21,390.21,389.36,389.36,1230.0
2021-01-07 11:55:00,389.65,390.75,389.65,389.66,1903.0,389.65,390.75,389.65,389.66,1903.0
2021-01-07 12:00:00,390.42,391.34,390.18,390.27,2105.0,390.42,391.34,390.18,390.27,2105.0
2021-01-07 12:05:00,390.44,391.0,390.44,391.0,685.0,390.44,391.0,390.44,391.0,685.0
2021-01-07 12:10:00,391.05,391.05,389.77,389.77,1200.0,391.05,391.05,389.77,389.77,1200.0
2021-01-07 12:15:00,390.5,391.58,390.5,390.93,1300.0,390.5,391.58,390.5,390.93,1300.0
2021-01-07 12:20:00,390.98,391.37,390.6,391.11,4699.0,390.98,391.37,390.6,391.11,4699.0
2021-01-07 12:25:00,391.5,392.3,391.5,392.27,300.0,391.5,392.3,391.5,392.27,300.0
2021-01-07 12:30:00,392.73,393.42,392.22,393.42,1583.0,392.73,393.42,392.22,393.42,1583.0
2021-01-07 12:35:00,393.09,393.15,392.26,392.26,1160.0,393.09,393.15,392.26,392.26,1160.0
2021-01-07 12:40:00,392.62,392.62,391.86,392.54,990.0,392.62,392.62,391.86,392.54,990.0
2021-01-07 12:45:00,392.27,392.27,391.89,391.89,715.0,392.27,392.27,391.89,391.89,715.0
2021-01-07 12:50:00,391.99,392.74,391.81,392.36,1967.0,391.99,392.74,391.81,392.36,1967.0
2021-01-07 12:55:00,391.95,392.95,391.95,392.93,800.0,391.95,392.95,391.95,392.93,800.0
2021-01-07 13:00:00,393.25,393.25,392.98,392.99,783.0,393.25,393.25,392.98,392.99,783.0
2021-01-07 13:05:00,392.92,393.52,392.8,393.1,1401.0,392.92,393.52,392.8,393.1,1401.0
2021-01-07 13:10:00,392.95,393.52,392.83,393.52,765.0,392.95,393.52,392.83,393.52,765.0
2021-01-07 13:15:00,394.4,394.4,393.76,393.76,466.0,394.4,394.4,393.76,393.76,466.0
2021-01-07 13:20:00,394.15,394.36,394.15,394.3,437.0,394.15,394.36,394.15,394.3,437.0
2021-01-07 13:25:00,394.38,394.52,394.14,394.52,1036.0,394.38,394.52,394.14,394.52,1036.0
2021-01-07 13:30:00,394.17,394.64,394.17,394.64,1326.0,394.17,394.64,394.17,394.64,1326.0
2021-01-07 13:35:00,394.62,394.62,394.38,394.53,400.0,394.62,394.62,394.38,394.53,400.0
2021-01-07 13:40:00,393.73,393.73,392.7,392.7,1300.0,393.73,393.73,392.7,392.7,1300.0
2021-01-07 13:45:00,392.58,393.14,392.58,393.14,3580.0,392.58,393.14,392.58,393.14,3580.0
2021-01-07 13:50:00,393.27,393.27,393.27,393.27,300.0,393.27,393.27,393.27,393.27,300.0
2021-01-07 13:55:00,393.28,393.29,392.94,393.29,500.0,393.28,393.29,392.94,393.29,500.0
2021-01-07 14:00:00,393.37,393.58,392.57,392.93,4390.0,393.37,393.58,392.57,392.93,4390.0
2021-01-07 14:05:00,393.38,393.38,392.74,393.28,2055.0,393.38,393.38,392.74,393.28,2055.0
2021-01-07 14:10:00,393.35,393.35,392.98,392.98,700.0,393.35,393.35,392.98,392.98,700.0
2021-01-07 14:15:00,392.92,393.19,392.91,393.01,851.0,392.92,393.19,392.91,393.01,851.0
2021-01-07 14:20:00,393.62,393.62,393.21,393.21,1139.0,393.62,393.62,393.21,393.21,1139.0
2021-01-07 14:25:00,393.03,393.03,392.48,392.66,1365.0,393.03,393.03,392.48,392.66,1365.0
2021-01-07 14:30:00,392.82,392.88,392.77,392.77,700.0,392.82,392.88,392.77,392.77,700.0
2021-01-07 14:35:00,392.78,392.84,391.07,391.07,1302.0,392.78,392.84,391.07,391.07,1302.0
2021-01-07 14:40:00,391.82,392.79,391.82,392.13,3737.0,391.82,392.79,391.82,392.13,3737.0
2021-01-07 14:45:00,392.72,393.33,392.25,393.18,1313.0,392.72,393.33,392.25,393.18,1313.0
2021-01-07 14:50:00,393.02,393.69,393.01,393.16,700.0,393.02,393.69,393.01,393.16,700.0
2021-01-07 14:55:00,392.96,392.96,392.23,392.85,1244.0,392.96,392.96,392.23,392.85,1244.0
2021-01-07 15:00:00,393.06,393.52,393.06,393.34,909.0,393.06,393.52,393.06,393.34,909.0
2021-01-07 15:05:00,393.15,394.38,393.03,394.38,2200.0,393.15,394.38,393.03,394.38,2200.0
2021-01-07 15:10:00,393.98,394.21,393.94,394.16,840.0,393.98,394.21,393.94,394.16,840.0
2021-01-07 15:15:00,394.43,394.75,394.25,394.25,853.0,394.43,394.75,394.25,394.25,853.0
2021-01-07 15:20:00,395.0,395.43,394.91,395.02,3221.0,395.0,395.43,394.91,395.02,3221.0
2021-01-07 15:25:00,395.05,395.4,394.96,395.4,2014.0,395.05,395.4,394.96,395.4,2014.0
2021-01-07 15:30:00,395.25,395.25,394.66,394.86,3488.0,395.25,395.25,394.66,394.86,3488.0
2021-01-07 15:35:00,395.0,395.13,394.68,395.13,3812.0,395.0,395.13,394.68,395.13,3812.0
2021-01-07 15:40:00,395.47,396.41,395.34,395.47,7010.0,395.47,396.41,395.34,395.47,7010.0
2021-01-07 15:45:00,395.89,396.02,394.54,395.33,7309.0,395.89,396.02,394.54,395.33,7309.0
2021-01-07 15:50:00,395.8,397.13,395.8,396.85,8457.0,395.8,397.13,395.8,396.85,8457.0
2021-01-07 15:55:00,397.02,397.02,395.52,396.36,21521.0,397.02,397.02,395.52,396.36,21521.0
2021-01-08 09:30:00,401.79,403.53,400.87,402.02,11715.0,401.79,403.53,400.87,402.02,11715.0
2021-01-08 09:35:00,403.25,405.45,402.73,403.15,3865.0,403.25,405.45,402.73,403.15,3865.0
2021-01-08 09:40:00,404.21,408.42,404.21,407.99,4000.0,404.21,408.42,404.21,407.99,4000.0
2021-01-08 09:45:00,408.4,411.19,408.09,409.59,8804.0,408.4,411.19,408.09,409.59,8804.0
2021-01-08 09:50:00,409.69,411.99,409.69,409.82,5531.0,409.69,411.99,409.69,409.82,5531.0
2021-01-08 09:55:00,409.82,412.02,409.47,409.6,4422.0,409.82,412.02,409.47,409.6,4422.0
2021-01-08 10:00:00,410.13,412.34,409.86,411.49,6300.0,410.13,412.34,409.86,411.49,6300.0
2021-01-08 10:05:00,411.64,411.71,409.82,409.83,5192.0,411.64,411.71,409.82,409.83,5192.0
2021-01-08 10:10:00,410.69,411.23,410.17,410.17,2216.0,410.69,411.23,410.17,410.17,2216.0
2021-01-08 10:15:00,409.08,409.08,407.49,407.75,2610.0,409.08,409.08,407.49,407.75,2610.0
2021-01-08 10:20:00,407.52,407.52,404.44,404.44,1400.0,407.52,407.52,404.44,404.44,1400.0
2021-01-08 10:25:00,404.61,404.89,398.46,400.36,4964.0,404.61,404.89,398.46,400.36,4964.0
2021-01-08 10:30:00,401.17,402.02,400.51,402.02,1400.0,401.17,402.02,400.51,402.02,1400.0
2021-01-08 10:35:00,402.54,405.74,401.99,405.74,1605.0,402.54,405.74,401.99,405.74,1605.0
2021-01-08 10:40:00,405.82,407.37,405.03,407.37,1019.0,405.82,407.37,405.03,407.37,1019.0
2021-01-08 10:45:00,407.41,407.99,406.88,407.34,2320.0,407.41,407.99,406.88,407.34,2320.0
2021-01-08 10:50:00,406.9,408.37,406.61,407.61,2217.0,406.9,408.37,406.61,407.61,2217.0
2021-01-08 10:55:00,408.16,408.76,407.27,407.31,1300.0,408.16,408.76,407.27,407.31,1300.0
2021-01-08 11:00:00,407.65,407.8,407.02,407.66,1644.0,407.65,407.8,407.02,407.66,1644.0
2021-01-08 11:05:00,407.96,408.6,407.75,408.0,1592.0,407.96,408.6,407.75,408.0,1592.0
2021-01-08 11:10:00,408.09,408.09,406.8,407.81,2500.0,408.09,408.09,406.8,407.81,2500.0
2021-01-08 11:15:00,407.59,407.8,405.6,406.19,1085.0,407.59,407.8,405.6,406.19,1085.0
2021-01-08 11:20:00,406.19,407.12,406.14,407.12,863.0,406.19,407.12,406.14,407.12,863.0
2021-01-08 11:25:00,406.64,406.87,406.01,406.82,1772.0,406.64,406.87,406.01,406.82,1772.0
2021-01-08 11:30:00,406.57,406.93,405.66,405.67,1011.0,406.57,406.93,405.66,405.67,1011.0
2021-01-08 11:35:00,405.78,406.41,405.57,405.57,1188.0,405.78,406.41,405.57,405.57,1188.0
2021-01-08 11:40:00,405.93,406.26,405.64,406.09,1100.0,405.93,406.26,405.64,406.09,1100.0
2021-01-08 11:45:00,405.32,405.45,404.85,405.45,1300.0,405.32,405.45,404.85,405.45,1300.0
2021-01-08 11:50:00,404.21,404.43,404.16,404.43,500.0,404.21,404.43,404.16,404.43,500.0
2021-01-08 11:55:00,404.68,405.07,404.68,405.06,400.0,404.68,405.07,404.68,405.06,400.0
2021-01-08 12:00:00,404.81,404.85,404.29,404.29,1216.0,404.81,404.85,404.29,404.29,1216.0
2021-01-08 12:05:00,404.37,405.44,404.37,404.9,1677.0,404.37,405.44,404.37,404.9,1677.0
2021-01-08 12:10:00,404.86,405.86,404.76,405.6,1301.0,404.86,405.86,404.76,405.6,1301.0
2021-01-08 12:15:00,405.96,406.01,405.75,405.75,600.0,405.96,406.01,405.75,405.75,600.0
2021-01-08 12:20:00,405.5,405.97,405.48,405.67,1800.0,405.5,405.97,405.48,405.67,1800.0
2021-01-08 12:25:00,405.57,405.83,405.19,405.19,1921.0,405.57,405.83,405.19,405.19,1921.0
2021-01-08 12:30:00,404.32,405.39,404.09,405.39,1102.0,404.32,405.39,404.09,405.39,1102.0
2021-01-08 12:35:00,405.79,406.36,405.76,406.02,1000.0,405.79,406.36,405.76,406.02,1000.0
2021-01-08 12:40:00,405.99,406.24,405.67,405.71,1200.0,405.99,406.24,405.67,405.71,1200.0
2021-01-08 12:45:00,405.59,405.59,405.14,405.25,500.0,405.59,405.59,405.14,405.25,500.0
2021-01-08 12:50:00,404.81,405.16,404.81,405.01,1400.0,404.81,405.16,404.81,405.01,1400.0
2021-01-08 12:55:00,405.02,405.14,404.64,404.8,700.0,405.02,405.14,404.64,404.8,700.0
2021-01-08 13:00:00,403.99,404.26,403.48,404.08,1044.0,403.99,404.26,403.48,404.08,1044.0
2021-01-08 13:05:00,403.93,404.46,403.37,404.08,2311.0,403.93,404.46,403.37,404.08,2311.0
2021-01-08 13:10:00,404.11,404.55,404.01,404.29,1097.0,404.11,404.55,404.01,404.29,1097.0
2021-01-08 13:15:00,404.03,404.27,403.98,404.27,1300.0,404.03,404.27,403.98,404.27,1300.0
2021-01-08 13:20:00,402.71,402.71,400.99,402.22,1300.0,402.71,402.71,400.99,402.22,1300.0
2021-01-08 13:25:00,402.62,403.39,402.62,403.39,400.0,402.62,403.39,402.62,403.39,400.0
2021-01-08 13:30:00,403.07,403.08,402.78,402.78,403.0,403.07,403.08,402.78,402.78,403.0
2021-01-08 13:35:00,402.35,402.53,401.29,402.03,1971.0,402.35,402.53,401.29,402.03,1971.0
2021-01-08 13:40:00,402.06,402.06,399.95,400.89,4827.0,402.06,402.06,399.95,400.89,4827.0
2021-01-08 13:45:00,401.42,402.3,401.14,402.01,1700.0,401.42,402.3,401.14,402.01,1700.0
2021-01-08 13:50:00,402.36,402.61,402.04,402.61,1170.0,402.36,402.61,402.04,402.61,1170.0
2021-01-08 13:55:00,402.11,402.7,402.11,402.7,300.0,402.11,402.7,402.11,402.7,300.0
2021-01-08 14:00:00,403.21,403.69,403.21,403.64,1100.0,403.21,403.69,403.21,403.64,1100.0
2021-01-08 14:05:00,403.46,403.71,403.14,403.25,813.0,403.46,403.71,403.14,403.25,813.0
2021-01-08 14:10:00,403.64,404.19,403.12,403.12,1227.0,403.64,404.19,403.12,403.12,1227.0
2021-01-08 14:15:00,403.14,404.45,403.14,404.45,900.0,403.14,404.45,403.14,404.45,900.0
2021-01-08 14:20:00,403.91,403.91,403.03,403.03,1220.0,403.91,403.91,403.03,403.03,1220.0
2021-01-08 14:25:00,403.41,404.15,403.28,404.15,1262.0,403.41,404.15,403.28,404.15,1262.0
2021-01-08 14:30:00,404.01,404.01,403.96,403.98,600.0,404.01,404.01,403.96,403.98,600.0
2021-01-08 14:35:00,403.58,403.73,403.34,403.55,3004.0,403.58,403.73,403.34,403.55,3004.0
2021-01-08 14:40:00,403.36,403.36,402.1,402.15,1800.0,403.36,403.36,402.1,402.15,1800.0
2021-01-08 14:45:00,401.73,402.35,401.38,402.25,2653.0,401.73,402.35,401.38,402.25,2653.0
2021-01-08 14:50:00,402.76,402.93,402.44,402.89,700.0,402.76,402.93,402.44,402.89,700.0
2021-01-08 14:55:00,402.47,403.43,402.47,402.98,2000.0,402.47,403.43,402.47,402.98,2000.0
2021-01-08 15:00:00,402.95,403.07,401.76,401.76,1900.0,402.95,403.07,401.76,401.76,1900.0
2021-01-08 15:05:00,401.9,402.78,401.9,402.78,1847.0,401.9,402.78,401.9,402.78,1847.0
2021-01-08 15:10:00,402.85,403.19,402.5,402.93,2100.0,402.85,403.19,402.5,402.93,2100.0
2021-01-08 15:15:00,402.55,402.68,402.55,402.68,300.0,402.55,402.68,402.55,402.68,300.0
2021-01-08 15:20:00,402.73,402.73,401.84,401.86,2730.0,402.73,402.73,401.84,401.86,2730.0
2021-01-08 15:25:00,401.25,401.49,400.84,401.3,2424.0,401.25,401.49,400.84,401.3,2424.0
2021-01-08 15:30:00,401.62,401.63,400.51,401.61,2412.0,401.62,401.63,400.51,401.61,2412.0
2021-01-08 15:35:00,401.38,401.49,400.86,401.21,2502.0,401.38,401.49,400.86,401.21,2502.0
2021-01-08 15:40:00,401.08,401.55,400.97,401.11,2814.0,401.08,401.55,400.97,401.11,2814.0
2021-01-08 15:45:00,401.22,402.09,401.22,401.33,3332.0,401.22,402.09,401.22,401.33,3332.0
2021-01-08 15:50:00,401.38,402.63,401.37,402.11,6096.0,401.38,402.63,401.37,402.11,6096.0
2021-01-08 15:55:00,402.44,403.21,401.43,402.85,18803.0,402.44,403.21,401.43,402.85,18803.0
2021-01-11 09:30:00,398.24,398.74,395.34,398.74,10959.0,398.24,398.74,395.34,398.74,10959.0
2021-01-11 09:35:00,397.2,397.2,394.89,395.65,2242.0,397.2,397.2,394.89,395.65,2242.0
2021-01-11 09:40:00,397.35,400.87,397.34,398.9,1435.0,397.35,400.87,397.34,398.9,1435.0
2021-01-11 09:45:00,400.75,404.19,400.61,402.88,2000.0,400.75,404.19,400.61,402.88,2000.0
2021-01-11 09:50:00,403.11,406.12,403.11,404.63,1900.0,403.11,406.12,403.11,404.63,1900.0
2021-01-11 09:55:00,405.74,407.62,403.99,406.35,2800.0,405.74,407.62,403.99,406.35,2800.0
2021-01-11 10:00:00,406.29,406.96,404.02,405.49,1283.0,406.29,406.96,404.02,405.49,1283.0
2021-01-11 10:05:00,404.86,405.23,404.52,405.23,1000.0,404.86,405.23,404.52,405.23,1000.0
2021-01-11 10:10:00,406.12,406.12,404.97,405.29,1100.0,406.12,406.12,404.97,405.29,1100.0
2021-01-11 10:15:00,405.64,406.45,405.64,405.79,1710.0,405.64,406.45,405.64,405.79,1710.0
2021-01-11 10:20:00,405.52,405.7,404.12,404.12,818.0,405.52,405.7,404.12,404.12,818.0
2021-01-11 10:25:00,404.97,406.29,404.52,406.18,1543.0,404.97,406.29,404.52,406.18,1543.0
2021-01-11 10:30:00,406.45,407.87,406.45,407.08,6965.0,406.45,407.87,406.45,407.08,6965.0
2021-01-11 10:35:00,407.84,407.99,407.6,407.6,768.0,407.84,407.99,407.6,407.6,768.0
2021-01-11 10:40:00,408.0,408.17,407.09,407.1,1797.0,408.0,408.17,407.09,407.1,1797.0
2021-01-11 10:45:00,406.23,407.01,406.16,406.36,1000.0,406.23,407.01,406.16,406.36,1000.0
2021-01-11 10:50:00,406.02,407.17,406.02,406.4,13269.0,406.02,407.17,406.02,406.4,13269.0
2021-01-11 10:55:00,407.11,407.63,406.71,406.81,2200.0,407.11,407.63,406.71,406.81,2200.0
2021-01-11 11:00:00,407.0,407.16,406.41,406.41,1473.0,407.0,407.16,406.41,406.41,1473.0
2021-01-11 11:05:00,406.76,407.11,406.07,406.49,1841.0,406.76,407.11,406.07,406.49,1841.0
2021-01-11 11:10:00,406.07,406.07,404.6,404.97,600.0,406.07,406.07,404.6,404.97,600.0
2021-01-11 11:15:00,405.28,405.28,404.07,404.09,413.0,405.28,405.28,404.07,404.09,413.0
2021-01-11 11:20:00,404.7,405.38,404.7,405.38,500.0,404.7,405.38,404.7,405.38,500.0
2021-01-11 11:25:00,406.22,406.34,406.21,406.34,300.0,406.22,406.34,406.21,406.34,300.0
2021-01-11 11:30:00,406.65,406.73,406.27,406.29,1200.0,406.65,406.73,406.27,406.29,1200.0
2021-01-11 11:35:00,406.36,406.61,406.32,406.61,1000.0,406.36,406.61,406.32,406.61,1000.0
2021-01-11 11:40:00,406.75,406.75,405.7,405.99,500.0,406.75,406.75,405.7,405.99,500.0
2021-01-11 11:45:00,405.81,405.81,405.29,405.29,700.0,405.81,405.81,405.29,405.29,700.0
2021-01-11 11:50:00,404.82,405.39,404.82,405.19,1450.0,404.82,405.39,404.82,405.19,1450.0
2021-01-11 11:55:00,404.88,405.8,404.87,405.8,1112.0,404.88,405.8,404.87,405.8,1112.0
2021-01-11 12:00:00,406.53,406.8,406.53,406.69,300.0,406.53,406.8,406.53,406.69,300.0
2021-01-11 12:05:00,406.8,406.8,405.84,405.84,1903.0,406.8,406.8,405.84,405.84,1903.0
2021-01-11 12:10:00,405.3,405.31,404.39,404.91,1200.0,405.3,405.31,404.39,404.91,1200.0
2021-01-11 12:15:00,405.96,405.96,405.78,405.89,600.0,405.96,405.96,405.78,405.89,600.0
2021-01-11 12:20:00,406.19,406.96,406.19,406.61,1600.0,406.19,406.96,406.19,406.61,1600.0
2021-01-11 12:25:00,406.23,406.31,406.23,406.31,200.0,406.23,406.31,406.23,406.31,200.0
2021-01-11 12:30:00,406.52,406.95,406.37,406.76,600.0,406.52,406.95,406.37,406.76,600.0
2021-01-11 12:35:00,406.76,406.81,406.76,406.81,200.0,406.76,406.81,406.76,406.81,200.0
2021-01-11 12:40:00,406.85,407.49,406.8,407.49,2221.0,406.85,407.49,406.8,407.49,2221.0
2021-01-11 12:45:00,407.49,407.83,407.48,407.73,1941.0,407.49,407.83,407.48,407.73,1941.0
2021-01-11 12:50:00,407.56,407.57,407.27,407.27,800.0,407.56,407.57,407.27,407.27,800.0
2021-01-11 12:55:00,407.4,407.4,406.34,406.83,800.0,407.4,407.4,406.34,406.83,800.0
2021-01-11 13:00:00,407.43,408.12,407.43,408.12,600.0,407.43,408.12,407.43,408.12,600.0
2021-01-11 13:05:00,407.9,407.92,407.19,407.21,1301.0,407.9,407.92,407.19,407.21,1301.0
2021-01-11 13:10:00,407.65,408.11,407.65,408.05,600.0,407.65,408.11,407.65,408.05,600.0
2021-01-11 13:15:00,408.26,408.95,408.26,408.29,1901.0,408.26,408.95,408.26,408.29,1901.0
2021-01-11 13:20:00,407.81,408.06,407.7,408.05,900.0,407.81,408.06,407.7,408.05,900.0
2021-01-11 13:25:00,407.87,407.87,407.45,407.54,1981.0,407.87,407.87,407.45,407.54,1981.0
2021-01-11 13:30:00,407.68,408.22,407.68,408.22,500.0,407.68,408.22,407.68,408.22,500.0
2021-01-11 13:35:00,408.52,408.52,408.52,408.52,100.0,408.52,408.52,408.52,408.52,100.0
2021-01-11 13:40:00,408.62,409.07,408.38,408.38,1292.0,408.62,409.07,408.38,408.38,1292.0
2021-01-11 13:45:00,407.9,407.9,407.52,407.61,300.0,407.9,407.9,407.52,407.61,300.0
2021-01-11 13:50:00,408.07,409.26,408.07,409.12,600.0,408.07,409.26,408.07,409.12,600.0
2021-01-11 13:55:00,408.78,408.98,408.33,408.33,400.0,408.78,408.98,408.33,408.33,400.0
2021-01-11 14:00:00,408.05,408.48,408.05,408.48,775.0,408.05,408.48,408.05,408.48,775.0
2021-01-11 14:05:00,408.17,408.46,408.17,408.46,200.0,408.17,408.46,408.17,408.46,200.0
2021-01-11 14:10:00,408.14,408.19,407.78,407.78,1345.0,408.14,408.19,407.78,407.78,1345.0
2021-01-11 14:15:00,407.74,408.71,407.72,407.83,1700.0,407.74,408.71,407.72,407.83,1700.0
2021-01-11 14:20:00,407.32,407.51,406.94,407.37,700.0,407.32,407.51,406.94,407.37,700.0
2021-01-11 14:25:00,407.3,407.3,406.74,406.91,2010.0,407.3,407.3,406.74,406.91,2010.0
2021-01-11 14:30:00,406.62,407.12,406.62,407.12,456.0,406.62,407.12,406.62,407.12,456.0
2021-01-11 14:35:00,407.41,407.41,406.6,406.8,800.0,407.41,407.41,406.6,406.8,800.0
2021-01-11 14:40:00,406.51,407.0,406.18,407.0,2119.0,406.51,407.0,406.18,407.0,2119.0
2021-01-11 14:45:00,407.03,407.32,406.48,407.32,1114.0,407.03,407.32,406.48,407.32,1114.0
2021-01-11 14:50:00,406.83,406.97,406.65,406.79,2001.0,406.83,406.97,406.65,406.79,2001.0
2021-01-11 14:55:00,406.89,406.9,406.81,406.81,1000.0,406.89,406.9,406.81,406.81,1000.0
2021-01-11 15:00:00,406.53,406.53,405.06,405.06,1631.0,406.53,406.53,405.06,405.06,1631.0
2021-01-11 15:05:00,405.03,405.03,404.13,404.16,808.0,405.03,405.03,404.13,404.16,808.0
2021-01-11 15:10:00,404.36,404.36,403.22,403.22,3463.0,404.36,404.36,403.22,403.22,3463.0
2021-01-11 15:15:00,403.23,403.23,402.93,403.18,1400.0,403.23,403.23,402.93,403.18,1400.0
2021-01-11 15:20:00,402.83,402.9,401.11,401.11,600.0,402.83,402.9,401.11,401.11,600.0
2021-01-11 15:25:00,400.4,401.84,400.39,400.73,3106.0,400.4,401.84,400.39,400.73,3106.0
2021-01-11 15:30:00,400.98,402.38,400.98,402.04,1761.0,400.98,402.38,400.98,402.04,1761.0
2021-01-11 15:35:00,402.32,402.81,402.02,402.08,2429.0,402.32,402.81,402.02,402.08,2429.0
2021-01-11 15:40:00,402.07,402.91,402.07,402.42,4930.0,402.07,402.91,402.07,402.42,4930.0
2021-01-11 15:45:00,402.16,403.15,402.07,402.82,2960.0,402.16,403.15,402.07,402.82,2960.0
2021-01-11 15:50:00,402.93,403.33,402.11,402.11,1729.0,402.93,403.33,402.11,402.11,1729.0
2021-01-11 15:55:00,402.25,402.93,401.38,402.28,9678.0,402.25,402.93,401.38,402.28,9678.0
2021-01-12 09:30:00,404.0,405.0,403.53,404.99,6597.0,404.0,405.0,403.53,404.99,6597.0
2021-01-12 09:35:00,406.49,407.4,405.72,407.4,800.0,406.49,407.4,405.72,407.4,800.0
2021-01-12 09:40:00,408.88,408.88,406.59,406.59,2590.0,408.88,408.88,406.59,406.59,2590.0
2021-01-12 09:45:00,406.72,407.13,406.72,407.13,200.0,406.72,407.13,406.72,407.13,200.0
2021-01-12 09:50:00,407.11,407.58,405.0,406.75,2633.0,407.11,407.58,405.0,406.75,2633.0
2021-01-12 09:55:00,406.91,407.49,406.6,407.49,2500.0,406.91,407.49,406.6,407.49,2500.0
2021-01-12 10:00:00,406.62,406.77,405.72,406.46,600.0,406.62,406.77,405.72,406.46,600.0
2021-01-12 10:05:00,406.07,406.07,405.5,405.96,2747.0,406.07,406.07,405.5,405.96,2747.0
2021-01-12 10:10:00,407.25,408.07,406.89,406.9,2211.0,407.25,408.07,406.89,406.9,2211.0
2021-01-12 10:15:00,406.8,407.42,406.58,407.08,1622.0,406.8,407.42,406.58,407.08,1622.0
2021-01-12 10:20:00,407.13,407.13,406.2,406.57,1621.0,407.13,407.13,406.2,406.57,1621.0
2021-01-12 10:25:00,406.38,406.38,404.2,404.4,4102.0,406.38,406.38,404.2,404.4,4102.0
2021-01-12 10:30:00,405.12,405.13,403.27,403.89,3661.0,405.12,405.13,403.27,403.89,3661.0
2021-01-12 10:35:00,403.65,403.98,403.61,403.98,785.0,403.65,403.98,403.61,403.98,785.0
2021-01-12 10:40:00,403.13,404.23,403.0,403.94,2959.0,403.13,404.23,403.0,403.94,2959.0
2021-01-12 10:45:00,403.75,403.78,403.03,403.75,1707.0,403.75,403.78,403.03,403.75,1707.0
2021-01-12 10:50:00,403.56,403.56,402.82,402.88,1300.0,403.56,403.56,402.82,402.88,1300.0
2021-01-12 10:55:00,403.52,403.53,402.38,402.38,1014.0,403.52,403.53,402.38,402.38,1014.0
2021-01-12 11:00:00,402.31,402.69,402.19,402.69,600.0,402.31,402.69,402.19,402.69,600.0
2021-01-12 11:05:00,403.94,404.0,403.2,403.73,1152.0,403.94,404.0,403.2,403.73,1152.0
2021-01-12 11:10:00,403.77,403.85,403.12,403.22,700.0,403.77,403.85,403.12,403.22,700.0
2021-01-12 11:15:00,403.1,403.1,402.68,402.94,516.0,403.1,403.1,402.68,402.94,516.0
2021-01-12 11:20:00,402.61,403.33,402.61,403.33,1155.0,402.61,403.33,402.61,403.33,1155.0
2021-01-12 11:25:00,402.82,403.53,402.65,403.23,1570.0,402.82,403.53,402.65,403.23,1570.0
2021-01-12 11:30:00,402.93,403.76,402.82,403.5,2014.0,402.93,403.76,402.82,403.5,2014.0
2021-01-12 11:35:00,403.75,404.93,403.75,404.67,1717.0,403.75,404.93,403.75,404.67,1717.0
2021-01-12 11:40:00,404.24,404.31,403.61,403.66,938.0,404.24,404.31,403.61,403.66,938.0
2021-01-12 11:45:00,403.77,404.5,403.7,404.5,2413.0,403.77,404.5,403.7,404.5,2413.0
2021-01-12 11:50:00,404.17,404.17,403.45,403.45,1103.0,404.17,404.17,403.45,403.45,1103.0
2021-01-12 11:55:00,403.46,403.46,403.25,403.25,600.0,403.46,403.46,403.25,403.25,600.0
2021-01-12 12:00:00,403.53,403.53,403.34,403.38,500.0,403.53,403.53,403.34,403.38,500.0
2021-01-12 12:05:00,403.0,403.09,402.32,402.32,1120.0,403.0,403.09,402.32,402.32,1120.0
2021-01-12 12:10:00,402.24,402.24,400.5,400.5,2171.0,402.24,402.24,400.5,400.5,2171.0
2021-01-12 12:15:00,401.17,401.3,401.17,401.3,300.0,401.17,401.3,401.17,401.3,300.0
2021-01-12 12:20:00,400.84,400.84,399.73,399.73,500.0,400.84,400.84,399.73,399.73,500.0
2021-01-12 12:25:00,400.33,401.39,399.94,400.75,1444.0,400.33,401.39,399.94,400.75,1444.0
2021-01-12 12:30:00,400.4,400.4,400.4,400.4,200.0,400.4,400.4,400.4,400.4,200.0
2021-01-12 12:35:00,401.97,401.97,401.3,401.44,764.0,401.97,401.97,401.3,401.44,764.0
2021-01-12 12:40:00,400.99,401.05,400.99,401.05,300.0,400.99,401.05,400.99,401.05,300.0
2021-01-12 12:45:00,400.61,400.61,400.61,400.61,100.0,400.61,400.61,400.61,400.61,100.0
2021-01-12 12:50:00,401.21,401.57,401.2,401.57,200.0,401.21,401.57,401.2,401.57,200.0
2021-01-12 12:55:00,402.96,404.8,402.96,404.58,2000.0,402.96,404.8,402.96,404.58,2000.0
2021-01-12 13:00:00,404.23,404.4,404.03,404.33,600.0,404.23,404.4,404.03,404.33,600.0
2021-01-12 13:05:00,404.03,404.41,403.94,403.98,525.0,404.03,404.41,403.94,403.98,525.0
2021-01-12 13:10:00,404.11,404.11,403.65,403.65,300.0,404.11,404.11,403.65,403.65,300.0
2021-01-12 13:15:00,403.94,403.95,403.32,403.32,1513.0,403.94,403.95,403.32,403.32,1513.0
2021-01-12 13:20:00,403.09,403.09,402.83,402.88,800.0,403.09,403.09,402.83,402.88,800.0
2021-01-12 13:25:00,403.4,403.57,403.39,403.57,200.0,403.4,403.57,403.39,403.57,200.0
2021-01-12 13:30:00,404.34,405.59,404.34,405.59,852.0,404.34,405.59,404.34,405.59,852.0
2021-01-12 13:35:00,405.73,405.73,405.72,405.73,100.0,405.73,405.73,405.72,405.73,100.0
2021-01-12 13:40:00,405.89,405.96,405.55,405.96,1113.0,405.89,405.96,405.55,405.96,1113.0
2021-01-12 13:45:00,406.02,407.16,406.01,406.85,2821.0,406.02,407.16,406.01,406.85,2821.0
2021-01-12 13:50:00,407.13,407.13,406.18,406.18,500.0,407.13,407.13,406.18,406.18,500.0
2021-01-12 13:55:00,406.12,406.12,404.5,404.5,1200.0,406.12,406.12,404.5,404.5,1200.0
2021-01-12 14:00:00,404.9,405.46,404.9,405.45,350.0,404.9,405.46,404.9,405.45,350.0
2021-01-12 14:05:00,405.14,405.72,404.61,405.67,1591.0,405.14,405.72,404.61,405.67,1591.0
2021-01-12 14:10:00,405.83,405.83,405.18,405.18,500.0,405.83,405.83,405.18,405.18,500.0
2021-01-12 14:15:00,405.33,405.68,404.85,405.02,3413.0,405.33,405.68,404.85,405.02,3413.0
2021-01-12 14:20:00,405.11,405.11,404.61,404.61,1200.0,405.11,405.11,404.61,404.61,1200.0
2021-01-12 14:25:00,405.43,405.43,404.4,404.4,4206.0,405.43,405.43,404.4,404.4,4206.0
2021-01-12 14:30:00,404.97,405.65,404.96,405.65,847.0,404.97,405.65,404.96,405.65,847.0
2021-01-12 14:35:00,405.33,405.59,404.3,404.3,1140.0,405.33,405.59,404.3,404.3,1140.0
2021-01-12 14:40:00,404.39,405.02,404.17,404.77,2233.0,404.39,405.02,404.17,404.77,2233.0
2021-01-12 14:45:00,404.54,405.09,404.24,404.5,1900.0,404.54,405.09,404.24,404.5,1900.0
2021-01-12 14:50:00,405.9,406.36,405.1,405.1,1500.0,405.9,406.36,405.1,405.1,1500.0
2021-01-12 14:55:00,405.47,405.5,405.46,405.5,500.0,405.47,405.5,405.46,405.5,500.0
2021-01-12 15:00:00,405.84,406.74,405.84,406.74,3300.0,405.84,406.74,405.84,406.74,3300.0
2021-01-12 15:05:00,406.6,406.78,405.59,406.19,2799.0,406.6,406.78,405.59,406.19,2799.0
2021-01-12 15:10:00,406.35,406.35,406.05,406.09,700.0,406.35,406.35,406.05,406.09,700.0
2021-01-12 15:15:00,405.96,406.43,405.96,406.29,500.0,405.96,406.43,405.96,406.29,500.0
2021-01-12 15:20:00,406.17,406.96,405.98,406.67,3831.0,406.17,406.96,405.98,406.67,3831.0
2021-01-12 15:25:00,406.68,407.09,406.18,406.87,2330.0,406.68,407.09,406.18,406.87,2330.0
2021-01-12 15:30:00,406.75,407.18,406.6,407.18,3010.0,406.75,407.18,406.6,407.18,3010.0
2021-01-12 15:35:00,406.95,407.1,406.0,406.67,4406.0,406.95,407.1,406.0,406.67,4406.0
2021-01-12 15:40:00,406.95,407.25,406.45,407.02,2664.0,406.95,407.25,406.45,407.02,2664.0
2021-01-12 15:45:00,407.0,407.35,406.86,407.24,2800.0,407.0,407.35,406.86,407.24,2800.0
2021-01-12 15:50:00,407.16,407.87,406.75,406.75,5571.0,407.16,407.87,406.75,406.75,5571.0
2021-01-12 15:55:00,406.64,407.77,406.64,406.86,12296.0,406.64,407.77,406.64,406.86,12296.0
2021-01-13 09:30:00,409.39,414.56,409.39,411.37,10651.0,409.39,414.56,409.39,411.37,10651.0
2021-01-13 09:35:00,413.1,414.68,410.37,411.37,4785.0,413.1,414.68,410.37,411.37,4785.0
2021-01-13 09:40:00,410.0,411.35,409.0,409.0,1748.0,410.0,411.35,409.0,409.0,1748.0
2021-01-13 09:45:00,410.71,413.38,408.83,411.06,4892.0,410.71,413.38,408.83,411.06,4892.0
2021-01-13 09:50:00,411.0,412.37,409.69,409.69,2700.0,411.0,412.37,409.69,409.69,2700.0
2021-01-13 09:55:00,410.07,410.07,406.0,406.0,1847.0,410.07,410.07,406.0,406.0,1847.0
2021-01-13 10:00:00,405.75,407.97,405.71,405.71,1594.0,405.75,407.97,405.71,405.71,1594.0
2021-01-13 10:05:00,405.39,406.44,404.69,405.9,1126.0,405.39,406.44,404.69,405.9,1126.0
2021-01-13 10:10:00,406.0,408.02,405.9,408.02,2590.0,406.0,408.02,405.9,408.02,2590.0
2021-01-13 10:15:00,407.98,409.19,407.57,408.47,1497.0,407.98,409.19,407.57,408.47,1497.0
2021-01-13 10:20:00,407.57,408.05,406.18,406.29,2840.0,407.57,408.05,406.18,406.29,2840.0
2021-01-13 10:25:00,406.03,406.67,406.02,406.18,808.0,406.03,406.67,406.02,406.18,808.0
2021-01-13 10:30:00,406.47,406.5,405.62,406.5,1867.0,406.47,406.5,405.62,406.5,1867.0
2021-01-13 10:35:00,406.11,406.74,406.09,406.33,1309.0,406.11,406.74,406.09,406.33,1309.0
2021-01-13 10:40:00,405.88,406.16,404.58,404.79,2707.0,405.88,406.16,404.58,404.79,2707.0
2021-01-13 10:45:00,405.44,406.24,405.02,405.02,2600.0,405.44,406.24,405.02,405.02,2600.0
2021-01-13 10:50:00,405.09,405.94,404.84,405.94,400.0,405.09,405.94,404.84,405.94,400.0
2021-01-13 10:55:00,405.58,405.58,404.34,404.34,900.0,405.58,405.58,404.34,404.34,900.0
2021-01-13 11:00:00,405.31,405.63,404.78,405.63,1823.0,405.31,405.63,404.78,405.63,1823.0
2021-01-13 11:05:00,405.59,406.13,405.28,405.3,1544.0,405.59,406.13,405.28,405.3,1544.0
2021-01-13 11:10:00,405.43,405.47,403.76,404.04,2100.0,405.43,405.47,403.76,404.04,2100.0
2021-01-13 11:15:00,404.6,404.6,403.82,404.12,729.0,404.6,404.6,403.82,404.12,729.0
2021-01-13 11:20:00,404.25,404.73,404.19,404.24,1000.0,404.25,404.73,404.19,404.24,1000.0
2021-01-13 11:25:00,404.25,405.05,403.69,404.63,11318.0,404.25,405.05,403.69,404.63,11318.0
2021-01-13 11:30:00,404.78,405.77,404.78,405.47,2521.0,404.78,405.77,404.78,405.47,2521.0
2021-01-13 11:35:00,406.03,406.03,405.46,405.46,400.0,406.03,406.03,405.46,405.46,400.0
2021-01-13 11:40:00,405.57,406.8,405.57,406.53,1826.0,405.57,406.8,405.57,406.53,1826.0
2021-01-13 11:45:00,406.88,407.2,405.91,405.91,700.0,406.88,407.2,405.91,405.91,700.0
2021-01-13 11:50:00,405.93,405.93,405.06,405.06,607.0,405.93,405.93,405.06,405.06,607.0
2021-01-13 11:55:00,405.43,405.64,405.01,405.38,1300.0,405.43,405.64,405.01,405.38,1300.0
2021-01-13 12:00:00,405.55,406.27,405.42,406.22,1700.0,405.55,406.27,405.42,406.22,1700.0
2021-01-13 12:05:00,405.99,405.99,405.98,405.99,100.0,405.99,405.99,405.98,405.99,100.0
2021-01-13 12:10:00,406.96,406.96,406.0,406.25,2715.0,406.96,406.96,406.0,406.25,2715.0
2021-01-13 12:15:00,406.37,406.72,405.96,405.96,992.0,406.37,406.72,405.96,405.96,992.0
2021-01-13 12:20:00,406.06,406.4,405.6,406.4,787.0,406.06,406.4,405.6,406.4,787.0
2021-01-13 12:25:00,406.39,406.55,406.09,406.38,919.0,406.39,406.55,406.09,406.38,919.0
2021-01-13 12:30:00,406.07,406.07,404.18,404.18,960.0,406.07,406.07,404.18,404.18,960.0
2021-01-13 12:35:00,404.12,405.32,404.12,405.18,789.0,404.12,405.32,404.12,405.18,789.0
2021-01-13 12:40:00,405.52,406.1,405.51,406.1,600.0,405.52,406.1,405.51,406.1,600.0
2021-01-13 12:45:00,405.93,406.14,405.93,406.14,700.0,405.93,406.14,405.93,406.14,700.0
2021-01-13 12:50:00,406.44,406.93,406.44,406.93,300.0,406.44,406.93,406.44,406.93,300.0
2021-01-13 12:55:00,407.25,407.44,406.99,407.26,1431.0,407.25,407.44,406.99,407.26,1431.0
2021-01-13 13:00:00,406.98,407.45,406.98,407.45,301.0,406.98,407.45,406.98,407.45,301.0
2021-01-13 13:05:00,407.69,407.85,406.73,406.73,600.0,407.69,407.85,406.73,406.73,600.0
2021-01-13 13:10:00,406.79,406.82,406.54,406.54,4000.0,406.79,406.82,406.54,406.54,4000.0
2021-01-13 13:15:00,406.59,406.66,405.3,405.3,2748.0,406.59,406.66,405.3,405.3,2748.0
2021-01-13 13:20:00,405.24,405.24,405.23,405.24,100.0,405.24,405.24,405.23,405.24,100.0
2021-01-13 13:25:00,404.65,405.37,404.65,405.33,600.0,404.65,405.37,404.65,405.33,600.0
2021-01-13 13:30:00,405.3,405.3,404.91,404.91,200.0,405.3,405.3,404.91,404.91,200.0
2021-01-13 13:35:00,404.97,405.07,404.8,404.93,1612.0,404.97,405.07,404.8,404.93,1612.0
2021-01-13 13:40:00,404.52,405.08,404.52,405.08,200.0,404.52,405.08,404.52,405.08,200.0
2021-01-13 13:45:00,404.43,404.61,404.03,404.09,745.0,404.43,404.61,404.03,404.09,745.0
2021-01-13 13:50:00,403.99,404.26,403.99,404.11,900.0,403.99,404.26,403.99,404.11,900.0
2021-01-13 13:55:00,404.71,404.74,404.7,404.74,290.0,404.71,404.74,404.7,404.74,290.0
2021-01-13 14:00:00,405.04,405.04,404.05,404.05,300.0,405.04,405.04,404.05,404.05,300.0
2021-01-13 14:05:00,404.79,405.33,404.79,405.07,887.0,404.79,405.33,404.79,405.07,887.0
2021-01-13 14:10:00,404.69,404.93,404.1,404.11,2099.0,404.69,404.93,404.1,404.11,2099.0
2021-01-13 14:15:00,404.12,404.12,403.84,403.84,400.0,404.12,404.12,403.84,403.84,400.0
2021-01-13 14:20:00,403.41,403.54,403.32,403.54,400.0,403.41,403.54,403.32,403.54,400.0
2021-01-13 14:25:00,403.53,404.1,403.5,404.1,1000.0,403.53,404.1,403.5,404.1,1000.0
2021-01-13 14:30:00,403.62,403.62,402.9,403.36,800.0,403.62,403.62,402.9,403.36,800.0
2021-01-13 14:35:00,403.56,403.85,403.4,403.85,806.0,403.56,403.85,403.4,403.85,806.0
2021-01-13 14:40:00,403.24,403.24,403.24,403.24,100.0,403.24,403.24,403.24,403.24,100.0
2021-01-13 14:45:00,403.24,403.24,403.24,403.24,0.0,403.24,403.24,403.24,403.24,0.0
2021-01-13 14:50:00,403.65,403.65,402.91,403.04,500.0,403.65,403.65,402.91,403.04,500.0
2021-01-13 14:55:00,402.99,403.09,402.47,402.47,700.0,402.99,403.09,402.47,402.47,700.0
2021-01-13 15:00:00,402.39,402.6,402.1,402.1,1880.0,402.39,402.6,402.1,402.1,1880.0
2021-01-13 15:05:00,401.98,401.98,401.15,401.15,500.0,401.98,401.98,401.15,401.15,500.0
2021-01-13 15:10:00,401.82,402.34,401.73,401.73,1052.0,401.82,402.34,401.73,401.73,1052.0
2021-01-13 15:15:00,401.71,402.17,401.71,401.92,594.0,401.71,402.17,401.71,401.92,594.0
2021-01-13 15:20:00,401.82,401.82,400.74,401.27,600.0,401.82,401.82,400.74,401.27,600.0
2021-01-13 15:25:00,401.14,401.14,400.2,400.2,1403.0,401.14,401.14,400.2,400.2,1403.0
2021-01-13 15:30:00,400.85,401.68,400.4,401.59,5500.0,400.85,401.68,400.4,401.59,5500.0
2021-01-13 15:35:00,401.74,401.75,401.22,401.75,1606.0,401.74,401.75,401.22,401.75,1606.0
2021-01-13 15:40:00,401.98,402.13,401.21,401.52,1295.0,401.98,402.13,401.21,401.52,1295.0
2021-01-13 15:45:00,401.3,401.82,400.76,400.77,4020.0,401.3,401.82,400.76,400.77,4020.0
2021-01-13 15:50:00,400.54,401.18,400.0,400.97,5500.0,400.54,401.18,400.0,400.97,5500.0
2021-01-13 15:55:00,401.1,401.51,400.33,400.33,12688.0,401.1,401.51,400.33,400.33,12688.0
2021-01-14 09:30:00,400.48,408.18,400.4,408.18,6798.0,400.48,408.18,400.4,408.18,6798.0
2021-01-14 09:35:00,403.22,405.62,402.75,405.62,2246.0,403.22,405.62,402.75,405.62,2246.0
2021-01-14 09:40:00,404.9,406.36,403.55,403.58,1500.0,404.9,406.36,403.55,403.58,1500.0
2021-01-14 09:45:00,402.59,402.59,402.59,402.59,100.0,402.59,402.59,402.59,402.59,100.0
2021-01-14 09:50:00,402.78,403.12,401.51,401.54,3262.0,402.78,403.12,401.51,401.54,3262.0
2021-01-14 09:55:00,401.64,402.37,401.32,401.74,2494.0,401.64,402.37,401.32,401.74,2494.0
2021-01-14 10:00:00,401.66,402.5,401.09,401.91,1290.0,401.66,402.5,401.09,401.91,1290.0
2021-01-14 10:05:00,401.93,402.51,401.82,401.9,1365.0,401.93,402.51,401.82,401.9,1365.0
2021-01-14 10:10:00,401.9,403.38,401.9,403.38,700.0,401.9,403.38,401.9,403.38,700.0
2021-01-14 10:15:00,403.06,403.71,402.74,403.37,700.0,403.06,403.71,402.74,403.37,700.0
2021-01-14 10:20:00,403.04,403.04,402.47,402.68,955.0,403.04,403.04,402.47,402.68,955.0
2021-01-14 10:25:00,402.75,403.12,400.91,400.92,1800.0,402.75,403.12,400.91,400.92,1800.0
2021-01-14 10:30:00,401.18,401.4,399.01,399.77,2737.0,401.18,401.4,399.01,399.77,2737.0
2021-01-14 10:35:00,400.09,400.09,399.07,399.09,1640.0,400.09,400.09,399.07,399.09,1640.0
2021-01-14 10:40:00,399.55,400.09,398.94,398.94,2016.0,399.55,400.09,398.94,398.94,2016.0
2021-01-14 10:45:00,399.58,399.75,399.42,399.75,1393.0,399.58,399.75,399.42,399.75,1393.0
2021-01-14 10:50:00,399.38,399.87,399.37,399.38,1000.0,399.38,399.87,399.37,399.38,1000.0
2021-01-14 10:55:00,399.29,399.29,395.97,396.22,4392.0,399.29,399.29,395.97,396.22,4392.0
2021-01-14 11:00:00,396.58,396.63,395.04,395.92,5254.0,396.58,396.63,395.04,395.92,5254.0
2021-01-14 11:05:00,395.92,396.57,393.62,393.9,13626.0,395.92,396.57,393.62,393.9,13626.0
2021-01-14 11:10:00,394.0,395.99,394.0,395.99,9163.0,394.0,395.99,394.0,395.99,9163.0
2021-01-14 11:15:00,395.79,396.09,394.38,394.38,2021.0,395.79,396.09,394.38,394.38,2021.0
2021-01-14 11:20:00,394.37,395.52,394.35,395.52,1305.0,394.37,395.52,394.35,395.52,1305.0
2021-01-14 11:25:00,396.1,396.1,395.37,395.52,400.0,396.1,396.1,395.37,395.52,400.0
2021-01-14 11:30:00,395.52,395.72,395.13,395.13,1079.0,395.52,395.72,395.13,395.13,1079.0
2021-01-14 11:35:00,395.52,395.52,393.9,393.9,773.0,395.52,395.52,393.9,393.9,773.0
2021-01-14 11:40:00,394.17,394.18,394.01,394.17,555.0,394.17,394.18,394.01,394.17,555.0
2021-01-14 11:45:00,395.0,395.0,394.69,394.7,313.0,395.0,395.0,394.69,394.7,313.0
2021-01-14 11:50:00,394.67,394.67,392.22,392.43,5116.0,394.67,394.67,392.22,392.43,5116.0
2021-01-14 11:55:00,393.03,393.82,392.97,393.76,6009.0,393.03,393.82,392.97,393.76,6009.0
2021-01-14 12:00:00,393.91,393.91,392.93,393.0,1618.0,393.91,393.91,392.93,393.0,1618.0
2021-01-14 12:05:00,393.16,393.53,392.15,392.15,6335.0,393.16,393.53,392.15,392.15,6335.0
2021-01-14 12:10:00,391.77,391.86,391.0,391.61,1323.0,391.77,391.86,391.0,391.61,1323.0
2021-01-14 12:15:00,392.02,392.58,391.98,392.52,1300.0,392.02,392.58,391.98,392.52,1300.0
2021-01-14 12:20:00,392.49,393.64,392.05,392.58,3544.0,392.49,393.64,392.05,392.58,3544.0
2021-01-14 12:25:00,392.38,393.18,391.97,391.98,915.0,392.38,393.18,391.97,391.98,915.0
2021-01-14 12:30:00,391.56,392.01,391.53,391.53,2048.0,391.56,392.01,391.53,391.53,2048.0
2021-01-14 12:35:00,391.47,392.09,391.47,391.5,3662.0,391.47,392.09,391.47,391.5,3662.0
2021-01-14 12:40:00,391.05,391.05,389.08,389.63,2638.0,391.05,391.05,389.08,389.63,2638.0
2021-01-14 12:45:00,389.26,389.98,389.26,389.7,1042.0,389.26,389.98,389.26,389.7,1042.0
2021-01-14 12:50:00,389.97,390.42,389.5,389.5,3043.0,389.97,390.42,389.5,389.5,3043.0
2021-01-14 12:55:00,389.4,390.24,389.4,390.16,4550.0,389.4,390.24,389.4,390.16,4550.0
2021-01-14 13:00:00,390.69,391.17,390.65,390.83,1135.0,390.69,391.17,390.65,390.83,1135.0
2021-01-14 13:05:00,390.88,391.49,390.87,391.41,2100.0,390.88,391.49,390.87,391.41,2100.0
2021-01-14 13:10:00,391.34,391.91,391.34,391.91,741.0,391.34,391.91,391.34,391.91,741.0
2021-01-14 13:15:00,392.07,392.07,391.43,391.44,3433.0,392.07,392.07,391.43,391.44,3433.0
2021-01-14 13:20:00,390.97,392.28,390.97,391.77,1527.0,390.97,392.28,390.97,391.77,1527.0
2021-01-14 13:25:00,391.75,391.75,390.97,391.01,2703.0,391.75,391.75,390.97,391.01,2703.0
2021-01-14 13:30:00,390.54,390.75,390.44,390.75,2000.0,390.54,390.75,390.44,390.75,2000.0
2021-01-14 13:35:00,390.42,391.03,390.42,391.03,1000.0,390.42,391.03,390.42,391.03,1000.0
2021-01-14 13:40:00,390.19,390.71,390.13,390.52,2700.0,390.19,390.71,390.13,390.52,2700.0
2021-01-14 13:45:00,390.44,391.05,390.15,390.61,2114.0,390.44,391.05,390.15,390.61,2114.0
2021-01-14 13:50:00,390.51,390.77,389.62,390.03,2795.0,390.51,390.77,389.62,390.03,2795.0
2021-01-14 13:55:00,389.7,390.18,389.7,390.0,787.0,389.7,390.18,389.7,390.0,787.0
2021-01-14 14:00:00,390.0,390.25,390.0,390.0,1300.0,390.0,390.25,390.0,390.0,1300.0
2021-01-14 14:05:00,389.9,390.12,389.28,390.12,5507.0,389.9,390.12,389.28,390.12,5507.0
2021-01-14 14:10:00,389.97,390.21,389.4,389.66,3237.0,389.97,390.21,389.4,389.66,3237.0
2021-01-14 14:15:00,390.13,390.2,389.92,389.93,1355.0,390.13,390.2,389.92,389.93,1355.0
2021-01-14 14:20:00,389.96,390.03,388.52,388.77,9678.0,389.96,390.03,388.52,388.77,9678.0
2021-01-14 14:25:00,388.55,388.74,388.55,388.74,200.0,388.55,388.74,388.55,388.74,200.0
2021-01-14 14:30:00,388.56,389.55,388.41,389.55,1469.0,388.56,389.55,388.41,389.55,1469.0
2021-01-14 14:35:00,389.69,389.86,389.58,389.73,1000.0,389.69,389.86,389.58,389.73,1000.0
2021-01-14 14:40:00,389.69,389.72,389.69,389.72,300.0,389.69,389.72,389.69,389.72,300.0
2021-01-14 14:45:00,389.69,389.89,389.64,389.64,1600.0,389.69,389.89,389.64,389.64,1600.0
2021-01-14 14:50:00,389.82,390.2,389.66,390.0,1099.0,389.82,390.2,389.66,390.0,1099.0
2021-01-14 14:55:00,389.99,390.16,389.9,390.0,900.0,389.99,390.16,389.9,390.0,900.0
2021-01-14 15:00:00,390.31,390.49,389.72,389.72,1894.0,390.31,390.49,389.72,389.72,1894.0
2021-01-14 15:05:00,389.75,390.06,389.72,389.97,800.0,389.75,390.06,389.72,389.97,800.0
2021-01-14 15:10:00,390.0,390.01,389.12,389.13,1414.0,390.0,390.01,389.12,389.13,1414.0
2021-01-14 15:15:00,389.6,389.6,388.53,388.53,1100.0,389.6,389.6,388.53,388.53,1100.0
2021-01-14 15:20:00,388.05,388.64,388.04,388.16,3302.0,388.05,388.64,388.04,388.16,3302.0
2021-01-14 15:25:00,388.5,388.79,387.0,387.71,6024.0,388.5,388.79,387.0,387.71,6024.0
2021-01-14 15:30:00,387.5,389.06,387.5,389.06,13075.0,387.5,389.06,387.5,389.06,13075.0
2021-01-14 15:35:00,389.04,391.2,389.03,390.36,3605.0,389.04,391.2,389.03,390.36,3605.0
2021-01-14 15:40:00,390.68,390.81,390.16,390.16,1500.0,390.68,390.81,390.16,390.16,1500.0
2021-01-14 15:45:00,390.13,390.31,389.04,389.04,5195.0,390.13,390.31,389.04,389.04,5195.0
2021-01-14 15:50:00,388.48,389.52,388.48,389.1,5588.0,388.48,389.52,388.48,389.1,5588.0
2021-01-14 15:55:00,388.96,389.14,387.84,388.49,21075.0,388.96,389.14,387.84,388.49,21075.0
2021-01-15 09:30:00,390.79,395.23,390.79,394.1,6136.0,390.79,395.23,390.79,394.1,6136.0
2021-01-15 09:35:00,393.0,395.08,392.91,395.08,1302.0,393.0,395.08,392.91,395.08,1302.0
2021-01-15 09:40:00,393.13,393.13,391.54,391.55,630.0,393.13,393.13,391.54,391.55,630.0
2021-01-15 09:45:00,391.5,392.7,391.45,391.92,3040.0,391.5,392.7,391.45,391.92,3040.0
2021-01-15 09:50:00,392.62,392.91,392.62,392.91,700.0,392.62,392.91,392.62,392.91,700.0
2021-01-15 09:55:00,394.13,394.13,392.59,393.41,1779.0,394.13,394.13,392.59,393.41,1779.0
2021-01-15 10:00:00,393.23,393.59,391.06,391.06,626.0,393.23,393.59,391.06,391.06,626.0
2021-01-15 10:05:00,389.0,389.0,386.08,386.08,3314.0,389.0,389.0,386.08,386.08,3314.0
2021-01-15 10:10:00,385.95,388.44,385.49,387.65,3051.0,385.95,388.44,385.49,387.65,3051.0
2021-01-15 10:15:00,388.45,388.79,387.07,387.99,3182.0,388.45,388.79,387.07,387.99,3182.0
2021-01-15 10:20:00,386.44,386.87,385.17,385.72,1628.0,386.44,386.87,385.17,385.72,1628.0
2021-01-15 10:25:00,385.06,386.95,384.78,386.95,1438.0,385.06,386.95,384.78,386.95,1438.0
2021-01-15 10:30:00,387.0,388.78,385.8,388.78,2850.0,387.0,388.78,385.8,388.78,2850.0
2021-01-15 10:35:00,389.36,389.52,387.78,387.94,2103.0,389.36,389.52,387.78,387.94,2103.0
2021-01-15 10:40:00,387.85,388.7,387.85,388.43,3700.0,387.85,388.7,387.85,388.43,3700.0
2021-01-15 10:45:00,388.74,388.79,385.76,386.4,2284.0,388.74,388.79,385.76,386.4,2284.0
2021-01-15 10:50:00,386.85,387.01,386.11,387.01,1100.0,386.85,387.01,386.11,387.01,1100.0
2021-01-15 10:55:00,386.35,386.35,385.08,385.23,1500.0,386.35,386.35,385.08,385.23,1500.0
2021-01-15 11:00:00,384.84,384.84,382.58,382.58,3624.0,384.84,384.84,382.58,382.58,3624.0
2021-01-15 11:05:00,382.8,382.8,381.27,382.11,3178.0,382.8,382.8,381.27,382.11,3178.0
2021-01-15 11:10:00,382.09,382.48,381.9,382.0,6432.0,382.09,382.48,381.9,382.0,6432.0
2021-01-15 11:15:00,381.93,384.56,381.78,384.49,1150.0,381.93,384.56,381.78,384.49,1150.0
2021-01-15 11:20:00,384.94,385.38,384.55,385.38,800.0,384.94,385.38,384.55,385.38,800.0
2021-01-15 11:25:00,385.08,385.08,384.63,384.63,317.0,385.08,385.08,384.63,384.63,317.0
2021-01-15 11:30:00,385.13,385.71,385.11,385.59,1449.0,385.13,385.71,385.11,385.59,1449.0
2021-01-15 11:35:00,385.85,386.62,385.85,386.62,600.0,385.85,386.62,385.85,386.62,600.0
2021-01-15 11:40:00,386.82,387.42,386.82,387.28,403.0,386.82,387.42,386.82,387.28,403.0
2021-01-15 11:45:00,386.79,387.19,386.79,386.99,1000.0,386.79,387.19,386.79,386.99,1000.0
2021-01-15 11:50:00,386.79,387.28,386.79,387.28,500.0,386.79,387.28,386.79,387.28,500.0
2021-01-15 11:55:00,387.38,387.41,386.79,386.79,620.0,387.38,387.41,386.79,386.79,620.0
2021-01-15 12:00:00,386.64,386.67,386.06,386.06,800.0,386.64,386.67,386.06,386.06,800.0
2021-01-15 12:05:00,385.77,386.44,385.77,386.44,786.0,385.77,386.44,385.77,386.44,786.0
2021-01-15 12:10:00,386.1,386.1,385.23,385.44,900.0,386.1,386.1,385.23,385.44,900.0
2021-01-15 12:15:00,385.4,385.79,385.4,385.79,200.0,385.4,385.79,385.4,385.79,200.0
2021-01-15 12:20:00,385.35,385.35,384.42,384.42,800.0,385.35,385.35,384.42,384.42,800.0
2021-01-15 12:25:00,384.42,384.5,384.11,384.12,900.0,384.42,384.5,384.11,384.12,900.0
2021-01-15 12:30:00,384.23,384.23,384.23,384.23,100.0,384.23,384.23,384.23,384.23,100.0
2021-01-15 12:35:00,385.21,385.34,384.8,385.0,644.0,385.21,385.34,384.8,385.0,644.0
2021-01-15 12:40:00,384.44,385.38,384.4,384.4,834.0,384.44,385.38,384.4,384.4,834.0
2021-01-15 12:45:00,385.0,385.0,385.0,385.0,100.0,385.0,385.0,385.0,385.0,100.0
2021-01-15 12:50:00,385.07,385.07,384.91,384.92,200.0,385.07,385.07,384.91,384.92,200.0
2021-01-15 12:55:00,385.13,385.42,384.63,385.37,1558.0,385.13,385.42,384.63,385.37,1558.0
2021-01-15 13:00:00,385.14,385.14,384.36,384.36,700.0,385.14,385.14,384.36,384.36,700.0
2021-01-15 13:05:00,384.56,384.56,384.56,384.56,100.0,384.56,384.56,384.56,384.56,100.0
2021-01-15 13:10:00,384.64,385.02,384.26,385.02,1100.0,384.64,385.02,384.26,385.02,1100.0
2021-01-15 13:15:00,385.66,385.66,385.34,385.34,500.0,385.66,385.66,385.34,385.34,500.0
2021-01-15 13:20:00,385.57,385.64,385.57,385.63,400.0,385.57,385.64,385.57,385.63,400.0
2021-01-15 13:25:00,385.63,385.71,385.43,385.43,600.0,385.63,385.71,385.43,385.43,600.0
2021-01-15 13:30:00,385.59,386.0,385.08,385.15,2454.0,385.59,386.0,385.08,385.15,2454.0
2021-01-15 13:35:00,385.18,385.21,384.67,385.21,1030.0,385.18,385.21,384.67,385.21,1030.0
2021-01-15 13:40:00,385.27,386.03,385.16,385.83,786.0,385.27,386.03,385.16,385.83,786.0
2021-01-15 13:45:00,385.88,385.89,385.88,385.88,100.0,385.88,385.89,385.88,385.88,100.0
2021-01-15 13:50:00,385.92,386.49,385.53,386.49,400.0,385.92,386.49,385.53,386.49,400.0
2021-01-15 13:55:00,386.34,386.85,386.23,386.55,400.0,386.34,386.85,386.23,386.55,400.0
2021-01-15 14:00:00,386.91,386.91,386.54,386.78,700.0,386.91,386.91,386.54,386.78,700.0
2021-01-15 14:05:00,386.6,386.92,386.55,386.77,900.0,386.6,386.92,386.55,386.77,900.0
2021-01-15 14:10:00,386.4,386.41,386.18,386.18,1143.0,386.4,386.41,386.18,386.18,1143.0
2021-01-15 14:15:00,386.19,386.8,386.19,386.79,522.0,386.19,386.8,386.19,386.79,522.0
2021-01-15 14:20:00,386.31,386.31,385.9,385.9,500.0,386.31,386.31,385.9,385.9,500.0
2021-01-15 14:25:00,386.03,386.05,386.03,386.05,300.0,386.03,386.05,386.03,386.05,300.0
2021-01-15 14:30:00,386.06,386.64,386.05,386.64,300.0,386.06,386.64,386.05,386.64,300.0
2021-01-15 14:35:00,386.78,386.94,386.02,386.94,1800.0,386.78,386.94,386.02,386.94,1800.0
2021-01-15 14:40:00,387.1,387.3,386.91,387.3,2491.0,387.1,387.3,386.91,387.3,2491.0
2021-01-15 14:45:00,387.5,387.5,387.27,387.43,900.0,387.5,387.5,387.27,387.43,900.0
2021-01-15 14:50:00,386.74,386.75,385.75,385.79,750.0,386.74,386.75,385.75,385.79,750.0
2021-01-15 14:55:00,385.47,385.47,384.98,384.98,600.0,385.47,385.47,384.98,384.98,600.0
2021-01-15 15:00:00,385.13,385.32,384.93,385.31,900.0,385.13,385.32,384.93,385.31,900.0
2021-01-15 15:05:00,385.36,385.36,384.42,384.81,2800.0,385.36,385.36,384.42,384.81,2800.0
2021-01-15 15:10:00,385.09,385.71,384.98,385.61,600.0,385.09,385.71,384.98,385.61,600.0
2021-01-15 15:15:00,385.54,385.57,384.89,385.24,3000.0,385.54,385.57,384.89,385.24,3000.0
2021-01-15 15:20:00,385.23,385.54,384.42,384.42,2050.0,385.23,385.54,384.42,384.42,2050.0
2021-01-15 15:25:00,384.68,384.68,384.24,384.32,800.0,384.68,384.68,384.24,384.32,800.0
2021-01-15 15:30:00,384.33,384.63,384.16,384.45,1200.0,384.33,384.63,384.16,384.45,1200.0
2021-01-15 15:35:00,385.22,385.8,385.21,385.56,500.0,385.22,385.8,385.21,385.56,500.0
2021-01-15 15:40:00,385.52,386.17,384.96,385.5,7107.0,385.52,386.17,384.96,385.5,7107.0
2021-01-15 15:45:00,385.58,385.9,384.47,384.84,3923.0,385.58,385.9,384.47,384.84,3923.0
2021-01-15 15:50:00,385.15,385.59,384.06,384.06,7806.0,385.15,385.59,384.06,384.06,7806.0
2021-01-15 15:55:00,384.19,385.18,383.54,384.47,15531.0,384.19,385.18,383.54,384.47,15531.0
2021-01-19 09:30:00,386.35,390.08,386.32,390.01,13536.0,386.35,390.08,386.32,390.01,13536.0
2021-01-19 09:35:00,388.5,390.33,387.09,387.09,2408.0,388.5,390.33,387.09,387.09,2408.0
2021-01-19 09:40:00,387.91,389.13,387.25,387.88,500.0,387.91,389.13,387.25,387.88,500.0
2021-01-19 09:45:00,386.01,386.47,384.0,384.78,2437.0,386.01,386.47,384.0,384.78,2437.0
2021-01-19 09:50:00,386.31,386.76,383.55,385.86,1235.0,386.31,386.76,383.55,385.86,1235.0
2021-01-19 09:55:00,384.72,386.1,384.56,386.1,696.0,384.72,386.1,384.56,386.1,696.0
2021-01-19 10:00:00,387.07,388.78,386.76,387.9,1100.0,387.07,388.78,386.76,387.9,1100.0
2021-01-19 10:05:00,388.5,388.84,386.84,387.11,1621.0,388.5,388.84,386.84,387.11,1621.0
2021-01-19 10:10:00,386.66,386.75,385.78,386.57,825.0,386.66,386.75,385.78,386.57,825.0
2021-01-19 10:15:00,386.68,386.69,384.72,385.0,1000.0,386.68,386.69,384.72,385.0,1000.0
2021-01-19 10:20:00,384.91,385.68,383.51,383.52,900.0,384.91,385.68,383.51,383.52,900.0
2021-01-19 10:25:00,385.15,385.15,385.1,385.1,1258.0,385.15,385.15,385.1,385.1,1258.0
2021-01-19 10:30:00,384.9,385.92,384.65,385.92,1412.0,384.9,385.92,384.65,385.92,1412.0
2021-01-19 10:35:00,385.98,386.2,385.52,385.52,321.0,385.98,386.2,385.52,385.52,321.0
2021-01-19 10:40:00,386.19,386.6,385.63,386.6,1000.0,386.19,386.6,385.63,386.6,1000.0
2021-01-19 10:45:00,386.14,386.41,385.47,385.47,800.0,386.14,386.41,385.47,385.47,800.0
2021-01-19 10:50:00,385.36,385.68,385.09,385.68,900.0,385.36,385.68,385.09,385.68,900.0
2021-01-19 10:55:00,386.09,386.59,385.26,386.59,680.0,386.09,386.59,385.26,386.59,680.0
2021-01-19 11:00:00,386.1,386.7,386.09,386.63,400.0,386.1,386.7,386.09,386.63,400.0
2021-01-19 11:05:00,387.33,387.33,386.42,386.43,1500.0,387.33,387.33,386.42,386.43,1500.0
2021-01-19 11:10:00,386.44,386.96,386.42,386.91,1000.0,386.44,386.96,386.42,386.91,1000.0
2021-01-19 11:15:00,386.69,387.05,386.32,387.05,1400.0,386.69,387.05,386.32,387.05,1400.0
2021-01-19 11:20:00,386.67,386.7,386.22,386.61,1213.0,386.67,386.7,386.22,386.61,1213.0
2021-01-19 11:25:00,387.16,387.16,386.68,387.03,600.0,387.16,387.16,386.68,387.03,600.0
2021-01-19 11:30:00,386.77,387.38,385.29,385.29,1500.0,386.77,387.38,385.29,385.29,1500.0
2021-01-19 11:35:00,385.12,385.29,384.76,384.76,500.0,385.12,385.29,384.76,384.76,500.0
2021-01-19 11:40:00,385.4,386.33,385.4,385.96,872.0,385.4,386.33,385.4,385.96,872.0
2021-01-19 11:45:00,386.12,386.12,385.92,386.12,423.0,386.12,386.12,385.92,386.12,423.0
2021-01-19 11:50:00,386.33,386.33,386.03,386.03,200.0,386.33,386.33,386.03,386.03,200.0
2021-01-19 11:55:00,386.13,386.14,385.85,385.85,200.0,386.13,386.14,385.85,385.85,200.0
2021-01-19 12:00:00,385.86,386.45,385.86,386.38,700.0,385.86,386.45,385.86,386.38,700.0
2021-01-19 12:05:00,386.2,386.27,386.08,386.08,1400.0,386.2,386.27,386.08,386.08,1400.0
2021-01-19 12:10:00,385.64,386.48,385.64,386.43,630.0,385.64,386.48,385.64,386.43,630.0
2021-01-19 12:15:00,386.32,386.71,386.0,386.0,2400.0,386.32,386.71,386.0,386.0,2400.0
2021-01-19 12:20:00,385.87,386.13,385.82,386.11,600.0,385.87,386.13,385.82,386.11,600.0
2021-01-19 12:25:00,386.12,386.46,385.77,386.07,2850.0,386.12,386.46,385.77,386.07,2850.0
2021-01-19 12:30:00,386.0,386.22,385.81,386.09,2200.0,386.0,386.22,385.81,386.09,2200.0
2021-01-19 12:35:00,386.09,386.21,386.09,386.21,200.0,386.09,386.21,386.09,386.21,200.0
2021-01-19 12:40:00,386.27,386.56,385.91,386.56,1410.0,386.27,386.56,385.91,386.56,1410.0
2021-01-19 12:45:00,386.46,386.65,385.98,386.61,2329.0,386.46,386.65,385.98,386.61,2329.0
2021-01-19 12:50:00,386.38,386.48,386.38,386.48,200.0,386.38,386.48,386.38,386.48,200.0
2021-01-19 12:55:00,386.3,386.35,386.11,386.11,400.0,386.3,386.35,386.11,386.11,400.0
2021-01-19 13:00:00,386.41,386.89,386.41,386.81,701.0,386.41,386.89,386.41,386.81,701.0
2021-01-19 13:05:00,386.74,386.74,386.74,386.74,100.0,386.74,386.74,386.74,386.74,100.0
2021-01-19 13:10:00,387.29,387.68,387.02,387.68,900.0,387.29,387.68,387.02,387.68,900.0
2021-01-19 13:15:00,387.89,387.94,387.6,387.6,1200.0,387.89,387.94,387.6,387.6,1200.0
2021-01-19 13:20:00,387.71,387.76,387.5,387.51,1600.0,387.71,387.76,387.5,387.51,1600.0
2021-01-19 13:25:00,387.85,388.44,387.66,387.89,928.0,387.85,388.44,387.66,387.89,928.0
2021-01-19 13:30:00,388.22,388.23,387.91,387.94,1112.0,388.22,388.23,387.91,387.94,1112.0
2021-01-19 13:35:00,387.63,387.97,387.62,387.87,500.0,387.63,387.97,387.62,387.87,500.0
2021-01-19 13:40:00,387.58,387.58,387.58,387.58,100.0,387.58,387.58,387.58,387.58,100.0
2021-01-19 13:45:00,388.08,388.66,388.08,388.65,600.0,388.08,388.66,388.08,388.65,600.0
2021-01-19 13:50:00,388.92,388.96,388.7,388.96,400.0,388.92,388.96,388.7,388.96,400.0
2021-01-19 13:55:00,388.78,389.01,388.78,389.01,200.0,388.78,389.01,388.78,389.01,200.0
2021-01-19 14:00:00,389.35,389.37,389.19,389.31,620.0,389.35,389.37,389.19,389.31,620.0
2021-01-19 14:05:00,390.0,390.0,389.48,389.61,942.0,390.0,390.0,389.48,389.61,942.0
2021-01-19 14:10:00,389.64,389.64,389.64,389.64,100.0,389.64,389.64,389.64,389.64,100.0
2021-01-19 14:15:00,389.87,389.87,389.87,389.87,100.0,389.87,389.87,389.87,389.87,100.0
2021-01-19 14:20:00,390.42,390.42,390.42,390.42,200.0,390.42,390.42,390.42,390.42,200.0
2021-01-19 14:25:00,390.14,390.14,389.83,389.83,1000.0,390.14,390.14,389.83,389.83,1000.0
2021-01-19 14:30:00,389.83,389.83,389.83,389.83,0.0,389.83,389.83,389.83,389.83,0.0
2021-01-19 14:35:00,389.93,390.06,389.64,389.91,597.0,389.93,390.06,389.64,389.91,597.0
2021-01-19 14:40:00,389.91,389.91,389.91,389.91,0.0,389.91,389.91,389.91,389.91,0.0
2021-01-19 14:45:00,390.31,390.6,390.25,390.6,500.0,390.31,390.6,390.25,390.6,500.0
2021-01-19 14:50:00,390.56,390.56,390.48,390.49,300.0,390.56,390.56,390.48,390.49,300.0
2021-01-19 14:55:00,390.5,390.66,389.92,389.92,900.0,390.5,390.66,389.92,389.92,900.0
2021-01-19 15:00:00,390.34,390.87,390.34,390.87,400.0,390.34,390.87,390.34,390.87,400.0
2021-01-19 15:05:00,390.67,390.71,390.54,390.59,503.0,390.67,390.71,390.54,390.59,503.0
2021-01-19 15:10:00,390.74,390.74,390.74,390.74,100.0,390.74,390.74,390.74,390.74,100.0
2021-01-19 15:15:00,390.83,391.67,390.83,391.67,900.0,390.83,391.67,390.83,391.67,900.0
2021-01-19 15:20:00,391.67,391.67,391.12,391.12,1600.0,391.67,391.67,391.12,391.12,1600.0
2021-01-19 15:25:00,391.51,391.6,391.11,391.54,2631.0,391.51,391.6,391.11,391.54,2631.0
2021-01-19 15:30:00,391.36,391.55,390.52,390.74,4800.0,391.36,391.55,390.52,390.74,4800.0
2021-01-19 15:35:00,390.74,390.77,389.81,389.81,1398.0,390.74,390.77,389.81,389.81,1398.0
2021-01-19 15:40:00,389.67,390.34,389.36,390.0,1920.0,389.67,390.34,389.36,390.0,1920.0
2021-01-19 15:45:00,389.86,390.08,389.52,389.77,2637.0,389.86,390.08,389.52,389.77,2637.0
2021-01-19 15:50:00,389.93,389.93,388.52,388.83,6099.0,389.93,389.93,388.52,388.83,6099.0
2021-01-19 15:55:00,388.42,388.75,387.49,388.48,20620.0,388.42,388.75,387.49,388.48,20620.0
2021-01-20 09:30:00,397.04,397.05,395.0,395.0,8245.0,397.04,397.05,395.0,395.0,8245.0
2021-01-20 09:35:00,394.37,395.82,393.15,393.91,4969.0,394.37,395.82,393.15,393.91,4969.0
2021-01-20 09:40:00,394.5,394.5,392.51,393.56,5400.0,394.5,394.5,392.51,393.56,5400.0
2021-01-20 09:45:00,393.01,394.18,390.96,392.71,3500.0,393.01,394.18,390.96,392.71,3500.0
2021-01-20 09:50:00,393.69,393.69,391.4,391.4,917.0,393.69,393.69,391.4,391.4,917.0
2021-01-20 09:55:00,393.56,394.72,391.31,391.47,2445.0,393.56,394.72,391.31,391.47,2445.0
2021-01-20 10:00:00,391.15,392.61,390.19,391.24,3532.0,391.15,392.61,390.19,391.24,3532.0
2021-01-20 10:05:00,391.0,392.51,389.94,390.65,9479.0,391.0,392.51,389.94,390.65,9479.0
2021-01-20 10:10:00,391.04,391.31,390.58,390.58,2175.0,391.04,391.31,390.58,390.58,2175.0
2021-01-20 10:15:00,391.08,392.5,391.07,391.65,1300.0,391.08,392.5,391.07,391.65,1300.0
2021-01-20 10:20:00,391.08,391.59,390.92,391.31,1213.0,391.08,391.59,390.92,391.31,1213.0
2021-01-20 10:25:00,392.2,392.45,392.2,392.45,400.0,392.2,392.45,392.2,392.45,400.0
2021-01-20 10:30:00,393.21,394.98,392.9,394.98,1400.0,393.21,394.98,392.9,394.98,1400.0
2021-01-20 10:35:00,395.9,396.63,395.64,396.63,900.0,395.9,396.63,395.64,396.63,900.0
2021-01-20 10:40:00,395.74,395.74,395.47,395.47,400.0,395.74,395.74,395.47,395.47,400.0
2021-01-20 10:45:00,394.73,395.34,394.12,394.77,6000.0,394.73,395.34,394.12,394.77,6000.0
2021-01-20 10:50:00,394.15,395.64,393.99,395.12,2000.0,394.15,395.64,393.99,395.12,2000.0
2021-01-20 10:55:00,395.98,396.42,394.62,396.41,2217.0,395.98,396.42,394.62,396.41,2217.0
2021-01-20 11:00:00,396.2,397.07,395.85,396.69,2400.0,396.2,397.07,395.85,396.69,2400.0
2021-01-20 11:05:00,395.98,396.54,395.41,395.44,1304.0,395.98,396.54,395.41,395.44,1304.0
2021-01-20 11:10:00,395.99,396.32,395.63,396.32,500.0,395.99,396.32,395.63,396.32,500.0
2021-01-20 11:15:00,396.55,396.97,396.27,396.96,1167.0,396.55,396.97,396.27,396.96,1167.0
2021-01-20 11:20:00,397.11,397.93,397.11,397.9,600.0,397.11,397.93,397.11,397.9,600.0
2021-01-20 11:25:00,397.52,398.32,397.24,397.3,2000.0,397.52,398.32,397.24,397.3,2000.0
2021-01-20 11:30:00,397.86,397.86,396.68,396.69,400.0,397.86,397.86,396.68,396.69,400.0
2021-01-20 11:35:00,396.15,396.32,395.67,395.94,600.0,396.15,396.32,395.67,395.94,600.0
2021-01-20 11:40:00,396.3,396.61,396.24,396.24,417.0,396.3,396.61,396.24,396.24,417.0
2021-01-20 11:45:00,396.88,396.88,396.3,396.32,537.0,396.88,396.88,396.3,396.32,537.0
2021-01-20 11:50:00,396.62,396.62,395.66,396.06,1300.0,396.62,396.62,395.66,396.06,1300.0
2021-01-20 11:55:00,396.2,396.72,396.2,396.58,602.0,396.2,396.72,396.2,396.58,602.0
2021-01-20 12:00:00,397.47,397.82,397.33,397.82,776.0,397.47,397.82,397.33,397.82,776.0
2021-01-20 12:05:00,397.18,397.18,397.18,397.18,104.0,397.18,397.18,397.18,397.18,104.0
2021-01-20 12:10:00,397.33,397.34,396.8,396.8,927.0,397.33,397.34,396.8,396.8,927.0
2021-01-20 12:15:00,397.42,397.42,397.23,397.23,735.0,397.42,397.42,397.23,397.23,735.0
2021-01-20 12:20:00,396.35,396.91,396.0,396.01,1490.0,396.35,396.91,396.0,396.01,1490.0
2021-01-20 12:25:00,396.01,396.01,396.01,396.01,0.0,396.01,396.01,396.01,396.01,0.0
2021-01-20 12:30:00,396.35,396.35,396.35,396.35,154.0,396.35,396.35,396.35,396.35,154.0
2021-01-20 12:35:00,396.43,397.02,396.43,396.75,300.0,396.43,397.02,396.43,396.75,300.0
2021-01-20 12:40:00,396.5,396.98,396.49,396.98,1370.0,396.5,396.98,396.49,396.98,1370.0
2021-01-20 12:45:00,397.8,399.46,397.8,398.68,1931.0,397.8,399.46,397.8,398.68,1931.0
2021-01-20 12:50:00,398.56,398.56,398.22,398.22,381.0,398.56,398.56,398.22,398.22,381.0
2021-01-20 12:55:00,398.5,398.5,397.78,397.78,650.0,398.5,398.5,397.78,397.78,650.0
2021-01-20 13:00:00,397.79,398.96,397.79,398.96,500.0,397.79,398.96,397.79,398.96,500.0
2021-01-20 13:05:00,398.7,399.06,397.82,397.82,1227.0,398.7,399.06,397.82,397.82,1227.0
2021-01-20 13:10:00,397.92,398.06,397.92,397.98,300.0,397.92,398.06,397.92,397.98,300.0
2021-01-20 13:15:00,398.24,398.51,398.24,398.48,735.0,398.24,398.51,398.24,398.48,735.0
2021-01-20 13:20:00,398.25,398.25,397.63,397.83,786.0,398.25,398.25,397.63,397.83,786.0
2021-01-20 13:25:00,397.82,397.82,397.33,397.34,634.0,397.82,397.82,397.33,397.34,634.0
2021-01-20 13:30:00,397.79,398.22,397.38,398.22,605.0,397.79,398.22,397.38,398.22,605.0
2021-01-20 13:35:00,398.38,398.47,397.85,397.85,810.0,398.38,398.47,397.85,397.85,810.0
2021-01-20 13:40:00,397.85,397.85,397.85,397.85,0.0,397.85,397.85,397.85,397.85,0.0
2021-01-20 13:45:00,397.66,397.84,397.65,397.84,200.0,397.66,397.84,397.65,397.84,200.0
2021-01-20 13:50:00,397.72,399.05,397.72,399.05,3062.0,397.72,399.05,397.72,399.05,3062.0
2021-01-20 13:55:00,398.76,398.76,398.61,398.61,300.0,398.76,398.76,398.61,398.61,300.0
2021-01-20 14:00:00,399.13,399.13,397.88,397.88,1221.0,399.13,399.13,397.88,397.88,1221.0
2021-01-20 14:05:00,398.06,398.06,397.88,397.88,311.0,398.06,398.06,397.88,397.88,311.0
2021-01-20 14:10:00,398.18,398.23,397.83,398.03,1104.0,398.18,398.23,397.83,398.03,1104.0
2021-01-20 14:15:00,397.76,397.76,397.67,397.68,542.0,397.76,397.76,397.67,397.68,542.0
2021-01-20 14:20:00,397.1,397.16,397.0,397.16,500.0,397.1,397.16,397.0,397.16,500.0
2021-01-20 14:25:00,397.57,397.92,397.5,397.5,310.0,397.57,397.92,397.5,397.5,310.0
2021-01-20 14:30:00,397.76,397.76,397.51,397.52,898.0,397.76,397.76,397.51,397.52,898.0
2021-01-20 14:35:00,397.49,397.58,397.02,397.1,1045.0,397.49,397.58,397.02,397.1,1045.0
2021-01-20 14:40:00,396.71,396.71,396.16,396.16,474.0,396.71,396.71,396.16,396.16,474.0
2021-01-20 14:45:00,396.77,396.77,396.77,396.77,100.0,396.77,396.77,396.77,396.77,100.0
2021-01-20 14:50:00,396.84,396.86,396.69,396.81,500.0,396.84,396.86,396.69,396.81,500.0
2021-01-20 14:55:00,396.58,396.59,396.57,396.59,300.0,396.58,396.59,396.57,396.59,300.0
2021-01-20 15:00:00,396.86,396.92,396.82,396.92,674.0,396.86,396.92,396.82,396.92,674.0
2021-01-20 15:05:00,396.93,396.93,396.85,396.85,413.0,396.93,396.93,396.85,396.85,413.0
2021-01-20 15:10:00,396.58,396.58,395.94,396.12,400.0,396.58,396.58,395.94,396.12,400.0
2021-01-20 15:15:00,395.95,396.6,395.94,396.53,1253.0,395.95,396.6,395.94,396.53,1253.0
2021-01-20 15:20:00,396.18,397.12,396.17,397.12,810.0,396.18,397.12,396.17,397.12,810.0
2021-01-20 15:25:00,396.91,396.94,396.23,396.24,1124.0,396.91,396.94,396.23,396.24,1124.0
2021-01-20 15:30:00,396.12,396.88,396.0,396.88,1348.0,396.12,396.88,396.0,396.88,1348.0
2021-01-20 15:35:00,396.59,396.59,395.8,395.8,1104.0,396.59,396.59,395.8,395.8,1104.0
2021-01-20 15:40:00,395.75,396.34,395.55,396.2,2390.0,395.75,396.34,395.55,396.2,2390.0
2021-01-20 15:45:00,396.1,396.49,395.29,395.29,3300.0,396.1,396.49,395.29,395.29,3300.0
2021-01-20 15:50:00,395.77,395.89,394.72,395.27,3624.0,395.77,395.89,394.72,395.27,3624.0
2021-01-20 15:55:00,395.6,396.12,395.04,395.81,14060.0,395.6,396.12,395.04,395.81,14060.0
2021-01-21 09:30:00,399.0,399.0,396.11,396.11,2949.0,399.0,399.0,396.11,396.11,2949.0
2021-01-21 09:35:00,395.75,396.09,394.79,394.8,1549.0,395.75,396.09,394.79,394.8,1549.0
2021-01-21 09:40:00,394.42,394.42,393.68,393.68,350.0,394.42,394.42,393.68,393.68,350.0
2021-01-21 09:45:00,395.26,395.26,395.26,395.26,100.0,395.26,395.26,395.26,395.26,100.0
2021-01-21 09:50:00,395.11,395.34,395.11,395.34,300.0,395.11,395.34,395.11,395.34,300.0
2021-01-21 09:55:00,394.5,394.98,394.32,394.98,813.0,394.5,394.98,394.32,394.98,813.0
2021-01-21 10:00:00,395.3,395.45,395.3,395.45,400.0,395.3,395.45,395.3,395.45,400.0
2021-01-21 10:05:00,396.11,397.17,395.98,397.05,5257.0,396.11,397.17,395.98,397.05,5257.0
2021-01-21 10:10:00,396.83,397.41,396.83,396.9,700.0,396.83,397.41,396.83,396.9,700.0
2021-01-21 10:15:00,397.24,397.6,397.22,397.28,1400.0,397.24,397.6,397.22,397.28,1400.0
2021-01-21 10:20:00,397.44,397.44,396.39,396.4,1200.0,397.44,397.44,396.39,396.4,1200.0
2021-01-21 10:25:00,396.3,396.3,394.71,394.71,600.0,396.3,396.3,394.71,394.71,600.0
2021-01-21 10:30:00,394.72,394.72,394.72,394.72,100.0,394.72,394.72,394.72,394.72,100.0
2021-01-21 10:35:00,395.36,395.36,394.72,394.72,900.0,395.36,395.36,394.72,394.72,900.0
2021-01-21 10:40:00,394.91,395.62,394.91,394.92,600.0,394.91,395.62,394.91,394.92,600.0
2021-01-21 10:45:00,394.92,394.92,394.92,394.92,0.0,394.92,394.92,394.92,394.92,0.0
2021-01-21 10:50:00,395.02,395.02,395.02,395.02,100.0,395.02,395.02,395.02,395.02,100.0
2021-01-21 10:55:00,394.78,395.18,394.66,395.18,680.0,394.78,395.18,394.66,395.18,680.0
2021-01-21 11:00:00,395.42,396.26,395.42,395.57,302.0,395.42,396.26,395.42,395.57,302.0
2021-01-21 11:05:00,395.57,395.77,394.5,395.77,1300.0,395.57,395.77,394.5,395.77,1300.0
2021-01-21 11:10:00,395.29,395.36,394.36,395.0,1430.0,395.29,395.36,394.36,395.0,1430.0
2021-01-21 11:15:00,395.21,395.42,395.21,395.31,678.0,395.21,395.42,395.21,395.31,678.0
2021-01-21 11:20:00,395.01,395.36,394.64,395.36,800.0,395.01,395.36,394.64,395.36,800.0
2021-01-21 11:25:00,395.43,395.43,395.15,395.15,300.0,395.43,395.43,395.15,395.15,300.0
2021-01-21 11:30:00,395.32,395.32,394.68,395.0,500.0,395.32,395.32,394.68,395.0,500.0
2021-01-21 11:35:00,394.59,395.09,394.22,395.09,464.0,394.59,395.09,394.22,395.09,464.0
2021-01-21 11:40:00,394.85,395.0,394.0,394.0,1500.0,394.85,395.0,394.0,394.0,1500.0
2021-01-21 11:45:00,394.31,394.5,394.19,394.29,5283.0,394.31,394.5,394.19,394.29,5283.0
2021-01-21 11:50:00,394.5,394.5,394.08,394.08,2857.0,394.5,394.5,394.08,394.08,2857.0
2021-01-21 11:55:00,394.26,394.26,393.88,394.12,600.0,394.26,394.26,393.88,394.12,600.0
2021-01-21 12:00:00,394.04,394.06,393.64,393.64,1000.0,394.04,394.06,393.64,393.64,1000.0
2021-01-21 12:05:00,393.46,393.46,392.41,392.42,1100.0,393.46,393.46,392.41,392.42,1100.0
2021-01-21 12:10:00,392.09,392.09,391.48,391.48,400.0,392.09,392.09,391.48,391.48,400.0
2021-01-21 12:15:00,390.94,391.24,390.94,391.24,300.0,390.94,391.24,390.94,391.24,300.0
2021-01-21 12:20:00,391.0,391.0,390.79,391.0,2842.0,391.0,391.0,390.79,391.0,2842.0
2021-01-21 12:25:00,391.28,391.28,390.87,391.0,2175.0,391.28,391.28,390.87,391.0,2175.0
2021-01-21 12:30:00,391.0,393.0,390.9,393.0,2360.0,391.0,393.0,390.9,393.0,2360.0
2021-01-21 12:35:00,393.0,393.0,392.74,392.74,1500.0,393.0,393.0,392.74,392.74,1500.0
2021-01-21 12:40:00,393.0,393.0,392.88,393.0,1623.0,393.0,393.0,392.88,393.0,1623.0
2021-01-21 12:45:00,393.0,393.0,392.44,392.44,6829.0,393.0,393.0,392.44,392.44,6829.0
2021-01-21 12:50:00,392.39,392.39,391.46,391.46,500.0,392.39,392.39,391.46,391.46,500.0
2021-01-21 12:55:00,391.51,392.0,391.51,391.75,1900.0,391.51,392.0,391.51,391.75,1900.0
2021-01-21 13:00:00,392.0,392.0,391.52,391.56,800.0,392.0,392.0,391.52,391.56,800.0
2021-01-21 13:05:00,391.6,391.6,391.58,391.58,1000.0,391.6,391.6,391.58,391.58,1000.0
2021-01-21 13:10:00,391.38,391.6,391.37,391.6,1300.0,391.38,391.6,391.37,391.6,1300.0
2021-01-21 13:15:00,391.6,391.77,391.23,391.77,1200.0,391.6,391.77,391.23,391.77,1200.0
2021-01-21 13:20:00,392.0,392.0,391.6,391.71,800.0,392.0,392.0,391.6,391.71,800.0
2021-01-21 13:25:00,391.91,392.03,391.91,392.03,400.0,391.91,392.03,391.91,392.03,400.0
2021-01-21 13:30:00,392.08,392.5,391.95,392.5,600.0,392.08,392.5,391.95,392.5,600.0
2021-01-21 13:35:00,392.21,392.5,392.2,392.5,5898.0,392.21,392.5,392.2,392.5,5898.0
2021-01-21 13:40:00,392.39,392.5,392.07,392.07,1400.0,392.39,392.5,392.07,392.07,1400.0
2021-01-21 13:45:00,392.35,392.5,392.11,392.11,1381.0,392.35,392.5,392.11,392.11,1381.0
2021-01-21 13:50:00,392.5,392.5,391.62,391.62,2500.0,392.5,392.5,391.62,391.62,2500.0
2021-01-21 13:55:00,391.62,391.62,391.62,391.62,0.0,391.62,391.62,391.62,391.62,0.0
2021-01-21 14:00:00,392.25,392.25,392.09,392.24,970.0,392.25,392.25,392.09,392.24,970.0
2021-01-21 14:05:00,391.96,392.09,391.96,392.09,220.0,391.96,392.09,391.96,392.09,220.0
2021-01-21 14:10:00,392.16,392.25,392.09,392.12,2207.0,392.16,392.25,392.09,392.12,2207.0
2021-01-21 14:15:00,391.87,391.87,391.86,391.87,100.0,391.87,391.87,391.86,391.87,100.0
2021-01-21 14:20:00,391.98,392.15,391.86,392.02,600.0,391.98,392.15,391.86,392.02,600.0
2021-01-21 14:25:00,392.02,392.02,391.68,391.8,1402.0,392.02,392.02,391.68,391.8,1402.0
2021-01-21 14:30:00,391.58,391.74,391.47,391.56,700.0,391.58,391.74,391.47,391.56,700.0
2021-01-21 14:35:00,391.68,392.25,391.6,392.25,7540.0,391.68,392.25,391.6,392.25,7540.0
2021-01-21 14:40:00,392.09,392.25,391.73,391.85,1300.0,392.09,392.25,391.73,391.85,1300.0
2021-01-21 14:45:00,391.5,391.5,390.85,390.85,700.0,391.5,391.5,390.85,390.85,700.0
2021-01-21 14:50:00,391.08,391.08,390.38,390.63,761.0,391.08,391.08,390.38,390.63,761.0
2021-01-21 14:55:00,390.16,390.16,390.11,390.11,200.0,390.16,390.16,390.11,390.11,200.0
2021-01-21 15:00:00,390.28,391.72,390.28,391.69,1580.0,390.28,391.72,390.28,391.69,1580.0
2021-01-21 15:05:00,391.65,392.25,391.65,391.99,500.0,391.65,392.25,391.65,391.99,500.0
2021-01-21 15:10:00,391.77,391.98,391.4,391.5,1300.0,391.77,391.98,391.4,391.5,1300.0
2021-01-21 15:15:00,391.4,391.4,390.39,390.5,2418.0,391.4,391.4,390.39,390.5,2418.0
2021-01-21 15:20:00,390.5,390.5,390.38,390.43,8148.0,390.5,390.5,390.38,390.43,8148.0
2021-01-21 15:25:00,390.34,390.34,389.8,389.81,1701.0,390.34,390.34,389.8,389.81,1701.0
2021-01-21 15:30:00,389.88,390.25,389.88,390.24,2500.0,389.88,390.25,389.88,390.24,2500.0
2021-01-21 15:35:00,390.1,390.1,389.63,389.63,2910.0,390.1,390.1,389.63,389.63,2910.0
2021-01-21 15:40:00,389.92,390.0,389.64,389.64,2300.0,389.92,390.0,389.64,389.64,2300.0
2021-01-21 15:45:00,389.64,389.7,389.0,389.0,8501.0,389.64,389.7,389.0,389.0,8501.0
2021-01-21 15:50:00,389.05,389.54,388.72,388.95,16000.0,389.05,389.54,388.72,388.95,16000.0
2021-01-21 15:55:00,388.74,389.39,388.2,388.31,35811.0,388.74,389.39,388.2,388.31,35811.0
2021-01-22 09:30:00,391.86,392.88,390.22,390.98,10532.0,391.86,392.88,390.22,390.98,10532.0
2021-01-22 09:35:00,394.08,396.24,393.87,396.24,950.0,394.08,396.24,393.87,396.24,950.0
2021-01-22 09:40:00,394.1,395.26,393.58,394.68,1200.0,394.1,395.26,393.58,394.68,1200.0
2021-01-22 09:45:00,393.06,394.41,391.5,394.41,2300.0,393.06,394.41,391.5,394.41,2300.0
2021-01-22 09:50:00,394.54,394.84,392.96,393.97,1200.0,394.54,394.84,392.96,393.97,1200.0
2021-01-22 09:55:00,393.09,393.21,392.38,393.21,2699.0,393.09,393.21,392.38,393.21,2699.0
2021-01-22 10:00:00,393.21,395.34,393.2,394.36,10399.0,393.21,395.34,393.2,394.36,10399.0
2021-01-22 10:05:00,394.36,394.69,393.14,393.81,3624.0,394.36,394.69,393.14,393.81,3624.0
2021-01-22 10:10:00,393.23,393.48,393.01,393.22,2455.0,393.23,393.48,393.01,393.22,2455.0
2021-01-22 10:15:00,393.37,393.56,392.48,392.48,4669.0,393.37,393.56,392.48,392.48,4669.0
2021-01-22 10:20:00,392.6,393.02,392.11,392.11,1230.0,392.6,393.02,392.11,392.11,1230.0
2021-01-22 10:25:00,392.23,392.23,392.22,392.23,100.0,392.23,392.23,392.22,392.23,100.0
2021-01-22 10:30:00,392.23,392.45,391.63,391.67,4100.0,392.23,392.45,391.63,391.67,4100.0
2021-01-22 10:35:00,391.9,392.38,391.2,391.83,2000.0,391.9,392.38,391.2,391.83,2000.0
2021-01-22 10:40:00,391.73,392.53,391.44,391.66,5218.0,391.73,392.53,391.44,391.66,5218.0
2021-01-22 10:45:00,391.45,392.01,390.42,390.92,3281.0,391.45,392.01,390.42,390.92,3281.0
2021-01-22 10:50:00,391.37,391.5,390.53,391.02,2750.0,391.37,391.5,390.53,391.02,2750.0
2021-01-22 10:55:00,391.32,391.49,390.37,390.37,2000.0,391.32,391.49,390.37,390.37,2000.0
2021-01-22 11:00:00,390.19,390.61,390.06,390.61,1797.0,390.19,390.61,390.06,390.61,1797.0
2021-01-22 11:05:00,390.6,390.67,390.34,390.43,600.0,390.6,390.67,390.34,390.43,600.0
2021-01-22 11:10:00,390.09,390.29,389.7,389.77,2562.0,390.09,390.29,389.7,389.77,2562.0
2021-01-22 11:15:00,389.98,390.18,389.55,390.09,2053.0,389.98,390.18,389.55,390.09,2053.0
2021-01-22 11:20:00,389.74,390.27,389.5,390.06,6781.0,389.74,390.27,389.5,390.06,6781.0
2021-01-22 11:25:00,390.03,391.39,390.0,391.39,3300.0,390.03,391.39,390.0,391.39,3300.0
2021-01-22 11:30:00,391.0,391.84,391.0,391.39,600.0,391.0,391.84,391.0,391.39,600.0
2021-01-22 11:35:00,391.69,392.91,391.66,392.75,1000.0,391.69,392.91,391.66,392.75,1000.0
2021-01-22 11:40:00,392.01,392.43,391.68,392.29,900.0,392.01,392.43,391.68,392.29,900.0
2021-01-22 11:45:00,392.03,392.24,391.71,392.0,1100.0,392.03,392.24,391.71,392.0,1100.0
2021-01-22 11:50:00,392.23,392.57,390.93,390.93,4708.0,392.23,392.57,390.93,390.93,4708.0
2021-01-22 11:55:00,390.97,391.12,390.17,390.61,1500.0,390.97,391.12,390.17,390.61,1500.0
2021-01-22 12:00:00,390.27,390.52,389.54,389.54,1457.0,390.27,390.52,389.54,389.54,1457.0
2021-01-22 12:05:00,389.96,390.98,389.5,390.98,3437.0,389.96,390.98,389.5,390.98,3437.0
2021-01-22 12:10:00,390.97,390.97,390.59,390.94,600.0,390.97,390.97,390.59,390.94,600.0
2021-01-22 12:15:00,390.93,390.93,390.6,390.61,200.0,390.93,390.93,390.6,390.61,200.0
2021-01-22 12:20:00,390.62,390.97,390.62,390.94,500.0,390.62,390.97,390.62,390.94,500.0
2021-01-22 12:25:00,390.71,390.71,389.95,389.95,2006.0,390.71,390.71,389.95,389.95,2006.0
2021-01-22 12:30:00,389.27,389.27,389.27,389.27,200.0,389.27,389.27,389.27,389.27,200.0
2021-01-22 12:35:00,390.06,390.1,389.93,390.0,1134.0,390.06,390.1,389.93,390.0,1134.0
2021-01-22 12:40:00,390.07,390.07,390.07,390.07,100.0,390.07,390.07,390.07,390.07,100.0
2021-01-22 12:45:00,390.0,390.41,389.61,390.41,1700.0,390.0,390.41,389.61,390.41,1700.0
2021-01-22 12:50:00,390.0,390.09,389.5,389.83,4108.0,390.0,390.09,389.5,389.83,4108.0
2021-01-22 12:55:00,389.97,390.06,389.46,389.87,3242.0,389.97,390.06,389.46,389.87,3242.0
2021-01-22 13:00:00,390.0,390.11,389.86,389.92,1706.0,390.0,390.11,389.86,389.92,1706.0
2021-01-22 13:05:00,389.77,390.11,389.76,390.03,1539.0,389.77,390.11,389.76,390.03,1539.0
2021-01-22 13:10:00,389.37,389.77,389.29,389.56,960.0,389.37,389.77,389.29,389.56,960.0
2021-01-22 13:15:00,389.56,389.56,389.56,389.56,0.0,389.56,389.56,389.56,389.56,0.0
2021-01-22 13:20:00,389.4,390.0,389.22,390.0,20679.0,389.4,390.0,389.22,390.0,20679.0
2021-01-22 13:25:00,390.0,390.18,389.65,389.66,8805.0,390.0,390.18,389.65,389.66,8805.0
2021-01-22 13:30:00,389.53,389.54,388.94,389.18,2502.0,389.53,389.54,388.94,389.18,2502.0
2021-01-22 13:35:00,388.99,389.5,388.99,389.5,1300.0,388.99,389.5,388.99,389.5,1300.0
2021-01-22 13:40:00,389.56,389.56,388.62,388.98,2545.0,389.56,389.56,388.62,388.98,2545.0
2021-01-22 13:45:00,389.0,389.0,388.68,388.68,1414.0,389.0,389.0,388.68,388.68,1414.0
2021-01-22 13:50:00,388.58,388.83,387.93,388.07,1650.0,388.58,388.83,387.93,388.07,1650.0
2021-01-22 13:55:00,388.11,388.23,387.88,388.08,1098.0,388.11,388.23,387.88,388.08,1098.0
2021-01-22 14:00:00,387.8,388.02,387.37,387.81,1625.0,387.8,388.02,387.37,387.81,1625.0
2021-01-22 14:05:00,387.73,388.98,387.72,388.98,1631.0,387.73,388.98,387.72,388.98,1631.0
2021-01-22 14:10:00,388.98,389.0,388.1,388.8,3854.0,388.98,389.0,388.1,388.8,3854.0
2021-01-22 14:15:00,389.0,389.48,388.52,389.48,4800.0,389.0,389.48,388.52,389.48,4800.0
2021-01-22 14:20:00,389.48,390.19,389.15,390.19,1125.0,389.48,390.19,389.15,390.19,1125.0
2021-01-22 14:25:00,390.61,392.19,390.61,392.19,300.0,390.61,392.19,390.61,392.19,300.0
2021-01-22 14:30:00,391.61,392.25,391.0,391.72,2823.0,391.61,392.25,391.0,391.72,2823.0
2021-01-22 14:35:00,391.26,391.76,391.14,391.14,1400.0,391.26,391.76,391.14,391.14,1400.0
2021-01-22 14:40:00,391.53,391.6,391.14,391.58,1835.0,391.53,391.6,391.14,391.58,1835.0
2021-01-22 14:45:00,391.3,391.59,390.68,391.05,5215.0,391.3,391.59,390.68,391.05,5215.0
2021-01-22 14:50:00,390.66,391.23,390.0,390.87,3457.0,390.66,391.23,390.0,390.87,3457.0
2021-01-22 14:55:00,390.01,391.05,389.86,390.32,3878.0,390.01,391.05,389.86,390.32,3878.0
2021-01-22 15:00:00,390.03,390.73,389.72,389.79,3567.0,390.03,390.73,389.72,389.79,3567.0
2021-01-22 15:05:00,390.06,390.48,389.53,390.19,3582.0,390.06,390.48,389.53,390.19,3582.0
2021-01-22 15:10:00,390.1,390.19,389.73,390.07,1416.0,390.1,390.19,389.73,390.07,1416.0
2021-01-22 15:15:00,390.0,390.1,389.74,390.1,1033.0,390.0,390.1,389.74,390.1,1033.0
2021-01-22 15:20:00,390.0,390.41,389.97,389.97,2235.0,390.0,390.41,389.97,389.97,2235.0
2021-01-22 15:25:00,389.96,390.04,389.8,390.04,1703.0,389.96,390.04,389.8,390.04,1703.0
2021-01-22 15:30:00,390.06,390.22,389.88,390.04,1723.0,390.06,390.22,389.88,390.04,1723.0
2021-01-22 15:35:00,389.98,391.59,389.84,390.64,16758.0,389.98,391.59,389.84,390.64,16758.0
2021-01-22 15:40:00,390.46,390.99,389.84,390.56,11854.0,390.46,390.99,389.84,390.56,11854.0
2021-01-22 15:45:00,390.56,390.8,390.0,390.53,8198.0,390.56,390.8,390.0,390.53,8198.0
2021-01-22 15:50:00,390.57,393.69,390.33,393.69,29267.0,390.57,393.69,390.33,393.69,29267.0
2021-01-22 15:55:00,393.44,393.5,392.0,392.93,38538.0,393.44,393.5,392.0,392.93,38538.0
2021-01-25 09:30:00,396.75,399.07,395.69,396.05,13284.0,396.75,399.07,395.69,396.05,13284.0
2021-01-25 09:35:00,396.23,398.67,396.22,398.0,1268.0,396.23,398.67,396.22,398.0,1268.0
2021-01-25 09:40:00,398.0,398.0,394.74,395.15,1700.0,398.0,398.0,394.74,395.15,1700.0
2021-01-25 09:45:00,394.14,394.5,392.02,393.93,2181.0,394.14,394.5,392.02,393.93,2181.0
2021-01-25 09:50:00,393.16,393.4,390.88,392.47,1740.0,393.16,393.4,390.88,392.47,1740.0
2021-01-25 09:55:00,391.49,394.43,391.49,392.7,1524.0,391.49,394.43,391.49,392.7,1524.0
2021-01-25 10:00:00,392.84,393.85,391.43,392.09,1455.0,392.84,393.85,391.43,392.09,1455.0
2021-01-25 10:05:00,391.06,391.06,390.5,390.5,1578.0,391.06,391.06,390.5,390.5,1578.0
2021-01-25 10:10:00,390.41,390.79,390.24,390.42,3246.0,390.41,390.79,390.24,390.42,3246.0
2021-01-25 10:15:00,391.02,391.88,391.01,391.88,1400.0,391.02,391.88,391.01,391.88,1400.0
2021-01-25 10:20:00,392.3,392.67,392.26,392.37,425.0,392.3,392.67,392.26,392.37,425.0
2021-01-25 10:25:00,391.6,392.2,390.95,391.25,2048.0,391.6,392.2,390.95,391.25,2048.0
2021-01-25 10:30:00,391.25,392.53,390.56,392.45,11538.0,391.25,392.53,390.56,392.45,11538.0
2021-01-25 10:35:00,391.49,393.77,391.47,393.4,19775.0,391.49,393.77,391.47,393.4,19775.0
2021-01-25 10:40:00,393.84,394.93,393.4,393.83,19228.0,393.84,394.93,393.4,393.83,19228.0
2021-01-25 10:45:00,394.34,394.94,393.0,393.55,22916.0,394.34,394.94,393.0,393.55,22916.0
2021-01-25 10:50:00,393.9,394.34,391.38,391.5,20499.0,393.9,394.34,391.38,391.5,20499.0
2021-01-25 10:55:00,391.8,392.0,389.29,389.34,3500.0,391.8,392.0,389.29,389.34,3500.0
2021-01-25 11:00:00,388.01,389.06,382.72,382.72,6101.0,388.01,389.06,382.72,382.72,6101.0
2021-01-25 11:05:00,382.5,382.5,379.32,379.49,2987.0,382.5,382.5,379.32,379.49,2987.0
2021-01-25 11:10:00,380.56,385.43,380.56,385.03,2111.0,380.56,385.43,380.56,385.03,2111.0
2021-01-25 11:15:00,384.81,386.76,384.15,386.76,1141.0,384.81,386.76,384.15,386.76,1141.0
2021-01-25 11:20:00,386.36,387.19,385.38,386.48,1686.0,386.36,387.19,385.38,386.48,1686.0
2021-01-25 11:25:00,384.07,384.07,381.25,383.18,1392.0,384.07,384.07,381.25,383.18,1392.0
2021-01-25 11:30:00,382.54,384.19,382.25,383.69,5866.0,382.54,384.19,382.25,383.69,5866.0
2021-01-25 11:35:00,383.13,384.73,383.13,384.25,2500.0,383.13,384.73,383.13,384.25,2500.0
2021-01-25 11:40:00,383.89,384.81,383.27,383.28,3000.0,383.89,384.81,383.27,383.28,3000.0
2021-01-25 11:45:00,383.28,383.71,383.01,383.71,1700.0,383.28,383.71,383.01,383.71,1700.0
2021-01-25 11:50:00,383.12,384.4,382.93,382.98,1781.0,383.12,384.4,382.93,382.98,1781.0
2021-01-25 11:55:00,383.47,385.11,383.46,385.11,1100.0,383.47,385.11,383.46,385.11,1100.0
2021-01-25 12:00:00,386.51,388.06,386.17,387.82,2485.0,386.51,388.06,386.17,387.82,2485.0
2021-01-25 12:05:00,387.82,387.82,386.67,386.68,400.0,387.82,387.82,386.67,386.68,400.0
2021-01-25 12:10:00,386.73,386.73,385.19,385.19,1100.0,386.73,386.73,385.19,385.19,1100.0
2021-01-25 12:15:00,384.47,385.12,382.13,382.62,1022.0,384.47,385.12,382.13,382.62,1022.0
2021-01-25 12:20:00,384.0,384.32,381.9,381.9,1000.0,384.0,384.32,381.9,381.9,1000.0
2021-01-25 12:25:00,382.17,384.03,382.17,383.15,530.0,382.17,384.03,382.17,383.15,530.0
2021-01-25 12:30:00,382.76,383.68,381.58,383.68,1061.0,382.76,383.68,381.58,383.68,1061.0
2021-01-25 12:35:00,384.0,384.0,382.79,382.8,1760.0,384.0,384.0,382.79,382.8,1760.0
2021-01-25 12:40:00,383.0,383.51,382.79,383.33,900.0,383.0,383.51,382.79,383.33,900.0
2021-01-25 12:45:00,382.58,385.48,382.58,384.88,2000.0,382.58,385.48,382.58,384.88,2000.0
2021-01-25 12:50:00,384.88,385.07,384.29,385.05,3400.0,384.88,385.07,384.29,385.05,3400.0
2021-01-25 12:55:00,385.06,385.54,384.68,385.54,3005.0,385.06,385.54,384.68,385.54,3005.0
2021-01-25 13:00:00,385.54,385.77,384.99,385.41,1806.0,385.54,385.77,384.99,385.41,1806.0
2021-01-25 13:05:00,385.05,385.05,384.1,384.73,500.0,385.05,385.05,384.1,384.73,500.0
2021-01-25 13:10:00,385.32,385.73,384.69,385.7,2093.0,385.32,385.73,384.69,385.7,2093.0
2021-01-25 13:15:00,385.7,385.7,385.7,385.7,0.0,385.7,385.7,385.7,385.7,0.0
2021-01-25 13:20:00,385.91,386.64,385.91,386.44,1771.0,385.91,386.64,385.91,386.44,1771.0
2021-01-25 13:25:00,386.06,386.5,385.28,386.5,2200.0,386.06,386.5,385.28,386.5,2200.0
2021-01-25 13:30:00,385.51,385.51,384.8,384.8,1425.0,385.51,385.51,384.8,384.8,1425.0
2021-01-25 13:35:00,384.54,385.73,384.54,385.31,1089.0,384.54,385.73,384.54,385.31,1089.0
2021-01-25 13:40:00,384.89,385.86,384.89,385.4,843.0,384.89,385.86,384.89,385.4,843.0
2021-01-25 13:45:00,385.2,386.98,385.2,386.98,700.0,385.2,386.98,385.2,386.98,700.0
2021-01-25 13:50:00,386.96,387.18,386.96,386.96,700.0,386.96,387.18,386.96,386.96,700.0
2021-01-25 13:55:00,387.48,387.88,386.98,387.88,1001.0,387.48,387.88,386.98,387.88,1001.0
2021-01-25 14:00:00,387.15,387.3,387.15,387.3,200.0,387.15,387.3,387.15,387.3,200.0
2021-01-25 14:05:00,386.71,387.09,386.6,387.08,400.0,386.71,387.09,386.6,387.08,400.0
2021-01-25 14:10:00,386.6,386.79,386.2,386.79,1320.0,386.6,386.79,386.2,386.79,1320.0
2021-01-25 14:15:00,386.52,386.96,386.36,386.36,600.0,386.52,386.96,386.36,386.36,600.0
2021-01-25 14:20:00,386.71,386.72,386.71,386.71,1100.0,386.71,386.72,386.71,386.71,1100.0
2021-01-25 14:25:00,386.43,387.89,386.43,387.88,700.0,386.43,387.89,386.43,387.88,700.0
2021-01-25 14:30:00,387.65,387.93,387.46,387.93,500.0,387.65,387.93,387.46,387.93,500.0
2021-01-25 14:35:00,387.92,387.93,387.1,387.11,900.0,387.92,387.93,387.1,387.11,900.0
2021-01-25 14:40:00,387.13,387.65,386.94,387.38,1144.0,387.13,387.65,386.94,387.38,1144.0
2021-01-25 14:45:00,387.16,387.22,386.11,386.42,1200.0,387.16,387.22,386.11,386.42,1200.0
2021-01-25 14:50:00,386.29,386.41,385.29,385.41,1411.0,386.29,386.41,385.29,385.41,1411.0
2021-01-25 14:55:00,385.49,385.89,384.96,385.52,2600.0,385.49,385.89,384.96,385.52,2600.0
2021-01-25 15:00:00,385.93,386.69,385.93,386.18,986.0,385.93,386.69,385.93,386.18,986.0
2021-01-25 15:05:00,386.35,386.69,386.05,386.05,948.0,386.35,386.69,386.05,386.05,948.0
2021-01-25 15:10:00,386.03,386.03,385.06,385.06,800.0,386.03,386.03,385.06,385.06,800.0
2021-01-25 15:15:00,385.0,385.81,384.68,385.81,1739.0,385.0,385.81,384.68,385.81,1739.0
2021-01-25 15:20:00,385.77,385.77,385.02,385.12,3845.0,385.77,385.77,385.02,385.12,3845.0
2021-01-25 15:25:00,384.51,384.75,384.0,384.19,2580.0,384.51,384.75,384.0,384.19,2580.0
2021-01-25 15:30:00,384.19,384.19,383.02,383.28,3676.0,384.19,384.19,383.02,383.28,3676.0
2021-01-25 15:35:00,383.28,383.83,382.79,383.03,4658.0,383.28,383.83,382.79,383.03,4658.0
2021-01-25 15:40:00,383.37,384.35,383.04,383.88,4230.0,383.37,384.35,383.04,383.88,4230.0
2021-01-25 15:45:00,384.08,384.1,383.54,383.72,5212.0,384.08,384.1,383.54,383.72,5212.0
2021-01-25 15:50:00,383.9,386.75,383.44,383.54,15512.0,383.9,386.75,383.44,383.54,15512.0
2021-01-25 15:55:00,383.75,385.33,383.34,384.26,18856.0,383.75,385.33,383.34,384.26,18856.0
2021-01-26 09:30:00,386.0,392.12,386.0,392.07,10246.0,386.0,392.12,386.0,392.07,10246.0
2021-01-26 09:35:00,389.36,390.55,385.87,385.87,2952.0,389.36,390.55,385.87,385.87,2952.0
2021-01-26 09:40:00,384.47,384.78,383.0,383.0,5399.0,384.47,384.78,383.0,383.0,5399.0
2021-01-26 09:45:00,382.27,383.87,381.52,383.65,4148.0,382.27,383.87,381.52,383.65,4148.0
2021-01-26 09:50:00,384.0,384.0,381.78,383.0,1500.0,384.0,384.0,381.78,383.0,1500.0
2021-01-26 09:55:00,383.0,383.84,381.65,383.84,4300.0,383.0,383.84,381.65,383.84,4300.0
2021-01-26 10:00:00,383.06,386.93,383.05,386.93,16425.0,383.06,386.93,383.05,386.93,16425.0
2021-01-26 10:05:00,386.35,386.76,384.49,385.17,1710.0,386.35,386.76,384.49,385.17,1710.0
2021-01-26 10:10:00,384.92,384.92,382.16,382.69,1456.0,384.92,384.92,382.16,382.69,1456.0
2021-01-26 10:15:00,382.4,382.98,382.0,382.34,4498.0,382.4,382.98,382.0,382.34,4498.0
2021-01-26 10:20:00,381.7,383.64,381.62,383.61,2350.0,381.7,383.64,381.62,383.61,2350.0
2021-01-26 10:25:00,383.63,384.75,383.63,384.26,1900.0,383.63,384.75,383.63,384.26,1900.0
2021-01-26 10:30:00,384.35,386.74,384.35,385.88,2082.0,384.35,386.74,384.35,385.88,2082.0
2021-01-26 10:35:00,385.88,386.25,383.99,383.99,1295.0,385.88,386.25,383.99,383.99,1295.0
2021-01-26 10:40:00,384.55,385.19,384.54,384.66,2576.0,384.55,385.19,384.54,384.66,2576.0
2021-01-26 10:45:00,384.69,386.04,384.69,385.06,1900.0,384.69,386.04,384.69,385.06,1900.0
2021-01-26 10:50:00,385.58,385.97,384.87,384.87,1059.0,385.58,385.97,384.87,384.87,1059.0
2021-01-26 10:55:00,384.85,385.12,383.43,384.39,3210.0,384.85,385.12,383.43,384.39,3210.0
2021-01-26 11:00:00,384.6,385.85,384.6,385.31,1000.0,384.6,385.85,384.6,385.31,1000.0
2021-01-26 11:05:00,384.63,385.75,383.95,383.95,2919.0,384.63,385.75,383.95,383.95,2919.0
2021-01-26 11:10:00,383.7,383.83,383.04,383.07,1300.0,383.7,383.83,383.04,383.07,1300.0
2021-01-26 11:15:00,384.0,384.91,384.0,384.46,2625.0,384.0,384.91,384.0,384.46,2625.0
2021-01-26 11:20:00,384.92,384.92,384.49,384.62,500.0,384.92,384.92,384.49,384.62,500.0
2021-01-26 11:25:00,384.6,384.93,384.1,384.11,1180.0,384.6,384.93,384.1,384.11,1180.0
2021-01-26 11:30:00,383.96,384.36,383.91,384.0,1392.0,383.96,384.36,383.91,384.0,1392.0
2021-01-26 11:35:00,383.53,383.91,383.4,383.4,3029.0,383.53,383.91,383.4,383.4,3029.0
2021-01-26 11:40:00,384.05,385.05,383.26,384.27,7315.0,384.05,385.05,383.26,384.27,7315.0
2021-01-26 11:45:00,384.0,384.41,383.28,383.69,5903.0,384.0,384.41,383.28,383.69,5903.0
2021-01-26 11:50:00,383.46,384.75,383.0,383.82,12232.0,383.46,384.75,383.0,383.82,12232.0
2021-01-26 11:55:00,383.45,383.86,381.98,381.98,9516.0,383.45,383.86,381.98,381.98,9516.0
2021-01-26 12:00:00,382.21,383.96,381.99,383.96,900.0,382.21,383.96,381.99,383.96,900.0
2021-01-26 12:05:00,383.26,384.67,383.25,384.67,1500.0,383.26,384.67,383.25,384.67,1500.0
2021-01-26 12:10:00,384.19,385.27,383.69,385.27,2400.0,384.19,385.27,383.69,385.27,2400.0
2021-01-26 12:15:00,385.25,385.37,384.76,384.76,1505.0,385.25,385.37,384.76,384.76,1505.0
2021-01-26 12:20:00,385.0,385.0,384.77,384.77,297.0,385.0,385.0,384.77,384.77,297.0
2021-01-26 12:25:00,384.46,384.7,384.31,384.31,2211.0,384.46,384.7,384.31,384.31,2211.0
2021-01-26 12:30:00,384.48,385.01,384.26,384.26,2252.0,384.48,385.01,384.26,384.26,2252.0
2021-01-26 12:35:00,384.72,384.81,383.61,384.31,3271.0,384.72,384.81,383.61,384.31,3271.0
2021-01-26 12:40:00,384.6,384.6,384.17,384.38,700.0,384.6,384.6,384.17,384.38,700.0
2021-01-26 12:45:00,384.02,384.59,383.71,384.59,600.0,384.02,384.59,383.71,384.59,600.0
2021-01-26 12:50:00,384.64,385.09,384.6,385.09,1000.0,384.64,385.09,384.6,385.09,1000.0
2021-01-26 12:55:00,385.0,385.08,384.62,384.62,900.0,385.0,385.08,384.62,384.62,900.0
2021-01-26 13:00:00,384.58,385.36,384.58,385.36,600.0,384.58,385.36,384.58,385.36,600.0
2021-01-26 13:05:00,384.82,385.38,384.81,385.38,520.0,384.82,385.38,384.81,385.38,520.0
2021-01-26 13:10:00,385.03,385.03,384.5,384.91,700.0,385.03,385.03,384.5,384.91,700.0
2021-01-26 13:15:00,384.43,384.97,384.29,384.47,3726.0,384.43,384.97,384.29,384.47,3726.0
2021-01-26 13:20:00,384.47,384.58,384.0,384.31,1521.0,384.47,384.58,384.0,384.31,1521.0
2021-01-26 13:25:00,384.33,384.53,384.08,384.53,1191.0,384.33,384.53,384.08,384.53,1191.0
2021-01-26 13:30:00,383.9,383.9,383.22,383.22,504.0,383.9,383.9,383.22,383.22,504.0
2021-01-26 13:35:00,383.44,383.89,383.04,383.89,900.0,383.44,383.89,383.04,383.89,900.0
2021-01-26 13:40:00,383.59,383.59,383.44,383.44,785.0,383.59,383.59,383.44,383.44,785.0
2021-01-26 13:45:00,383.42,383.42,381.41,381.41,700.0,383.42,383.42,381.41,381.41,700.0
2021-01-26 13:50:00,382.09,382.68,380.67,380.71,2900.0,382.09,382.68,380.67,380.71,2900.0
2021-01-26 13:55:00,379.94,380.47,379.94,380.47,722.0,379.94,380.47,379.94,380.47,722.0
2021-01-26 14:00:00,380.58,380.6,380.31,380.58,741.0,380.58,380.6,380.31,380.58,741.0
2021-01-26 14:05:00,380.37,380.37,378.09,378.12,2974.0,380.37,380.37,378.09,378.12,2974.0
2021-01-26 14:10:00,378.95,378.98,376.45,378.09,5454.0,378.95,378.98,376.45,378.09,5454.0
2021-01-26 14:15:00,377.78,377.78,377.59,377.61,600.0,377.78,377.78,377.59,377.61,600.0
2021-01-26 14:20:00,377.97,378.03,377.57,378.03,1200.0,377.97,378.03,377.57,378.03,1200.0
2021-01-26 14:25:00,377.59,377.59,376.65,377.14,2886.0,377.59,377.59,376.65,377.14,2886.0
2021-01-26 14:30:00,377.01,377.56,376.96,376.96,1698.0,377.01,377.56,376.96,376.96,1698.0
2021-01-26 14:35:00,376.58,376.58,375.9,375.9,700.0,376.58,376.58,375.9,375.9,700.0
2021-01-26 14:40:00,375.37,375.37,374.31,374.31,1510.0,375.37,375.37,374.31,374.31,1510.0
2021-01-26 14:45:00,373.77,373.8,373.14,373.8,1159.0,373.77,373.8,373.14,373.8,1159.0
2021-01-26 14:50:00,373.27,373.54,372.19,373.12,6910.0,373.27,373.54,372.19,373.12,6910.0
2021-01-26 14:55:00,373.2,374.89,373.19,374.89,4521.0,373.2,374.89,373.19,374.89,4521.0
2021-01-26 15:00:00,374.9,375.8,374.63,375.13,2190.0,374.9,375.8,374.63,375.13,2190.0
2021-01-26 15:05:00,374.72,374.72,373.02,373.55,2055.0,374.72,374.72,373.02,373.55,2055.0
2021-01-26 15:10:00,373.68,374.96,373.32,374.67,5881.0,373.68,374.96,373.32,374.67,5881.0
2021-01-26 15:15:00,374.39,374.39,373.53,373.6,2655.0,374.39,374.39,373.53,373.6,2655.0
2021-01-26 15:20:00,374.04,374.04,372.97,373.27,2668.0,374.04,374.04,372.97,373.27,2668.0
2021-01-26 15:25:00,372.93,373.2,372.79,372.79,4637.0,372.93,373.2,372.79,372.79,4637.0
2021-01-26 15:30:00,372.4,373.46,372.26,373.2,9752.0,372.4,373.46,372.26,373.2,9752.0
2021-01-26 15:35:00,373.22,373.23,371.04,371.04,6214.0,373.22,373.23,371.04,371.04,6214.0
2021-01-26 15:40:00,371.04,372.37,371.04,372.37,6495.0,371.04,372.37,371.04,372.37,6495.0
2021-01-26 15:45:00,372.38,372.73,370.2,370.2,12480.0,372.38,372.73,370.2,370.2,12480.0
2021-01-26 15:50:00,371.23,372.43,370.26,370.99,12627.0,371.23,372.43,370.26,370.99,12627.0
2021-01-26 15:55:00,371.34,372.81,370.22,372.36,37976.0,371.34,372.81,370.22,372.36,37976.0
2021-01-27 09:30:00,364.14,364.14,362.0,362.79,600.0,364.14,364.14,362.0,362.79,600.0
2021-01-27 09:35:00,360.86,360.86,350.03,354.48,27170.0,360.86,360.86,350.03,354.48,27170.0
2021-01-27 09:40:00,354.45,354.46,347.78,354.27,9435.0,354.45,354.46,347.78,354.27,9435.0
2021-01-27 09:45:00,354.8,358.13,353.34,353.96,6558.0,354.8,358.13,353.34,353.96,6558.0
2021-01-27 09:50:00,354.19,354.85,350.93,350.93,2700.0,354.19,354.85,350.93,350.93,2700.0
2021-01-27 09:55:00,353.58,356.47,353.14,356.14,2505.0,353.58,356.47,353.14,356.14,2505.0
2021-01-27 10:00:00,356.14,359.44,356.14,359.38,4336.0,356.14,359.44,356.14,359.38,4336.0
2021-01-27 10:05:00,359.51,360.47,358.05,359.09,7871.0,359.51,360.47,358.05,359.09,7871.0
2021-01-27 10:10:00,359.09,360.06,357.86,358.38,3000.0,359.09,360.06,357.86,358.38,3000.0
2021-01-27 10:15:00,358.34,360.06,357.13,360.06,5423.0,358.34,360.06,357.13,360.06,5423.0
2021-01-27 10:20:00,360.06,362.5,358.7,359.83,3004.0,360.06,362.5,358.7,359.83,3004.0
2021-01-27 10:25:00,359.18,360.5,358.83,359.35,2947.0,359.18,360.5,358.83,359.35,2947.0
2021-01-27 10:30:00,359.03,359.39,356.85,359.33,4908.0,359.03,359.39,356.85,359.33,4908.0
2021-01-27 10:35:00,359.12,359.76,356.67,358.67,5217.0,359.12,359.76,356.67,358.67,5217.0
2021-01-27 10:40:00,358.57,360.58,358.57,359.34,4200.0,358.57,360.58,358.57,359.34,4200.0
2021-01-27 10:45:00,358.71,359.79,358.02,359.52,2961.0,358.71,359.79,358.02,359.52,2961.0
2021-01-27 10:50:00,360.28,361.72,359.14,361.48,2520.0,360.28,361.72,359.14,361.48,2520.0
2021-01-27 10:55:00,361.41,363.85,361.41,363.21,4084.0,361.41,363.85,361.41,363.21,4084.0
2021-01-27 11:00:00,363.11,363.21,361.69,362.71,1801.0,363.11,363.21,361.69,362.71,1801.0
2021-01-27 11:05:00,362.83,363.5,361.94,362.73,2100.0,362.83,363.5,361.94,362.73,2100.0
2021-01-27 11:10:00,362.73,362.73,361.11,361.91,2249.0,362.73,362.73,361.11,361.91,2249.0
2021-01-27 11:15:00,361.3,361.77,360.85,361.75,6158.0,361.3,361.77,360.85,361.75,6158.0
2021-01-27 11:20:00,361.61,363.09,361.44,363.09,2389.0,361.61,363.09,361.44,363.09,2389.0
2021-01-27 11:25:00,362.63,363.68,362.58,363.68,2358.0,362.63,363.68,362.58,363.68,2358.0
2021-01-27 11:30:00,363.08,363.73,362.6,363.03,3500.0,363.08,363.73,362.6,363.03,3500.0
2021-01-27 11:35:00,363.04,363.75,362.66,363.33,1734.0,363.04,363.75,362.66,363.33,1734.0
2021-01-27 11:40:00,363.3,363.3,362.22,362.22,3405.0,363.3,363.3,362.22,362.22,3405.0
2021-01-27 11:45:00,362.36,363.09,361.04,361.6,3010.0,362.36,363.09,361.04,361.6,3010.0
2021-01-27 11:50:00,361.75,362.35,361.19,361.19,1640.0,361.75,362.35,361.19,361.19,1640.0
2021-01-27 11:55:00,361.82,361.82,360.03,360.03,2812.0,361.82,361.82,360.03,360.03,2812.0
2021-01-27 12:00:00,360.62,360.71,359.59,360.34,3609.0,360.62,360.71,359.59,360.34,3609.0
2021-01-27 12:05:00,360.34,361.59,360.34,361.09,1790.0,360.34,361.59,360.34,361.09,1790.0
2021-01-27 12:10:00,361.54,364.1,361.54,364.1,2403.0,361.54,364.1,361.54,364.1,2403.0
2021-01-27 12:15:00,364.19,365.43,364.15,364.66,4709.0,364.19,365.43,364.15,364.66,4709.0
2021-01-27 12:20:00,364.85,365.04,364.15,364.88,2224.0,364.85,365.04,364.15,364.88,2224.0
2021-01-27 12:25:00,364.88,365.22,363.38,365.22,4489.0,364.88,365.22,363.38,365.22,4489.0
2021-01-27 12:30:00,365.07,365.13,364.26,364.48,1843.0,365.07,365.13,364.26,364.48,1843.0
2021-01-27 12:35:00,364.63,365.46,363.97,365.27,1912.0,364.63,365.46,363.97,365.27,1912.0
2021-01-27 12:40:00,366.46,366.78,364.62,364.62,968.0,366.46,366.78,364.62,364.62,968.0
2021-01-27 12:45:00,365.03,365.94,365.02,365.65,1299.0,365.03,365.94,365.02,365.65,1299.0
2021-01-27 12:50:00,365.8,366.4,365.52,366.0,1660.0,365.8,366.4,365.52,366.0,1660.0
2021-01-27 12:55:00,366.27,366.27,365.3,365.3,900.0,366.27,366.27,365.3,365.3,900.0
2021-01-27 13:00:00,365.35,365.76,365.28,365.56,1958.0,365.35,365.76,365.28,365.56,1958.0
2021-01-27 13:05:00,365.98,365.98,364.36,364.44,1125.0,365.98,365.98,364.36,364.44,1125.0
2021-01-27 13:10:00,364.69,364.8,363.42,363.45,2152.0,364.69,364.8,363.42,363.45,2152.0
2021-01-27 13:15:00,363.56,363.8,363.26,363.26,1100.0,363.56,363.8,363.26,363.26,1100.0
2021-01-27 13:20:00,363.89,364.16,363.7,364.16,1300.0,363.89,364.16,363.7,364.16,1300.0
2021-01-27 13:25:00,364.13,365.68,364.12,365.04,2227.0,364.13,365.68,364.12,365.04,2227.0
2021-01-27 13:30:00,365.04,365.19,363.9,364.24,697.0,365.04,365.19,363.9,364.24,697.0
2021-01-27 13:35:00,363.9,364.13,363.7,363.9,1000.0,363.9,364.13,363.7,363.9,1000.0
2021-01-27 13:40:00,363.89,363.89,363.23,363.23,1100.0,363.89,363.89,363.23,363.23,1100.0
2021-01-27 13:45:00,362.89,363.47,362.64,363.47,907.0,362.89,363.47,362.64,363.47,907.0
2021-01-27 13:50:00,362.89,363.21,362.2,362.26,1700.0,362.89,363.21,362.2,362.26,1700.0
2021-01-27 13:55:00,362.21,362.21,360.49,360.75,5166.0,362.21,362.21,360.49,360.75,5166.0
2021-01-27 14:00:00,360.72,361.48,360.2,360.69,8058.0,360.72,361.48,360.2,360.69,8058.0
2021-01-27 14:05:00,361.5,361.5,360.4,361.27,2400.0,361.5,361.5,360.4,361.27,2400.0
2021-01-27 14:10:00,361.45,361.78,360.79,360.79,2019.0,361.45,361.78,360.79,360.79,2019.0
2021-01-27 14:15:00,360.65,360.65,357.61,357.61,1109.0,360.65,360.65,357.61,357.61,1109.0
2021-01-27 14:20:00,357.64,357.96,355.79,357.06,3442.0,357.64,357.96,355.79,357.06,3442.0
2021-01-27 14:25:00,357.23,357.23,356.66,356.97,1014.0,357.23,357.23,356.66,356.97,1014.0
2021-01-27 14:30:00,357.05,357.05,355.29,355.7,12445.0,357.05,357.05,355.29,355.7,12445.0
2021-01-27 14:35:00,355.87,356.79,355.86,356.24,1780.0,355.87,356.79,355.86,356.24,1780.0
2021-01-27 14:40:00,355.92,356.31,353.81,354.53,7423.0,355.92,356.31,353.81,354.53,7423.0
2021-01-27 14:45:00,354.17,354.34,351.32,351.32,1815.0,354.17,354.34,351.32,351.32,1815.0
2021-01-27 14:50:00,351.69,352.1,350.64,352.08,2322.0,351.69,352.1,350.64,352.08,2322.0
2021-01-27 14:55:00,351.44,352.97,351.43,352.18,1529.0,351.44,352.97,351.43,352.18,1529.0
2021-01-27 15:00:00,352.0,352.37,350.5,351.84,2711.0,352.0,352.37,350.5,351.84,2711.0
2021-01-27 15:05:00,351.93,352.03,350.65,350.66,1300.0,351.93,352.03,350.65,350.66,1300.0
2021-01-27 15:10:00,351.16,351.16,349.51,350.76,5700.0,351.16,351.16,349.51,350.76,5700.0
2021-01-27 15:15:00,351.04,351.55,350.45,351.13,1506.0,351.04,351.55,350.45,351.13,1506.0
2021-01-27 15:20:00,350.73,350.89,348.58,349.36,3252.0,350.73,350.89,348.58,349.36,3252.0
2021-01-27 15:25:00,349.59,350.67,347.86,348.88,5157.0,349.59,350.67,347.86,348.88,5157.0
2021-01-27 15:30:00,348.59,349.59,348.59,348.76,4671.0,348.59,349.59,348.59,348.76,4671.0
2021-01-27 15:35:00,348.87,351.0,348.87,350.39,14576.0,348.87,351.0,348.87,350.39,14576.0
2021-01-27 15:40:00,350.28,351.82,349.59,350.65,3271.0,350.28,351.82,349.59,350.65,3271.0
2021-01-27 15:45:00,350.03,351.52,349.75,351.23,4065.0,350.03,351.52,349.75,351.23,4065.0
2021-01-27 15:50:00,350.68,351.86,350.53,351.06,6321.0,350.68,351.86,350.53,351.06,6321.0
2021-01-27 15:55:00,350.8,351.4,348.92,350.01,28199.0,350.8,351.4,348.92,350.01,28199.0
2021-01-28 09:30:00,355.02,355.02,355.02,355.02,0.0,355.02,355.02,355.02,355.02,0.0
2021-01-28 09:35:00,356.08,356.08,356.07,356.08,100.0,356.08,356.08,356.07,356.08,100.0
2021-01-28 09:40:00,355.01,363.56,355.0,361.16,14342.0,355.01,363.56,355.0,361.16,14342.0
2021-01-28 09:45:00,361.16,361.16,358.51,359.93,1620.0,361.16,361.16,358.51,359.93,1620.0
2021-01-28 09:50:00,359.44,361.16,359.21,361.16,3124.0,359.44,361.16,359.21,361.16,3124.0
2021-01-28 09:55:00,361.16,365.14,359.61,365.03,6499.0,361.16,365.14,359.61,365.03,6499.0
2021-01-28 10:00:00,363.88,364.41,361.68,363.21,4398.0,363.88,364.41,361.68,363.21,4398.0
2021-01-28 10:05:00,363.92,364.3,362.83,362.87,2490.0,363.92,364.3,362.83,362.87,2490.0
2021-01-28 10:10:00,362.44,364.31,362.09,364.31,4682.0,362.44,364.31,362.09,364.31,4682.0
2021-01-28 10:15:00,364.32,364.56,363.32,364.55,2267.0,364.32,364.56,363.32,364.55,2267.0
2021-01-28 10:20:00,364.2,366.46,363.96,365.14,8115.0,364.2,366.46,363.96,365.14,8115.0
2021-01-28 10:25:00,364.42,366.5,363.96,365.79,2868.0,364.42,366.5,363.96,365.79,2868.0
2021-01-28 10:30:00,366.57,367.07,365.23,366.58,4587.0,366.57,367.07,365.23,366.58,4587.0
2021-01-28 10:35:00,366.71,366.71,363.81,363.81,2800.0,366.71,366.71,363.81,363.81,2800.0
2021-01-28 10:40:00,363.76,364.14,361.04,361.38,6405.0,363.76,364.14,361.04,361.38,6405.0
2021-01-28 10:45:00,361.38,363.67,361.38,363.11,2523.0,361.38,363.67,361.38,363.11,2523.0
2021-01-28 10:50:00,364.1,364.84,362.31,362.36,4929.0,364.1,364.84,362.31,362.36,4929.0
2021-01-28 10:55:00,362.0,362.99,361.62,362.68,17685.0,362.0,362.99,361.62,362.68,17685.0
2021-01-28 11:00:00,362.68,364.88,362.68,364.88,1787.0,362.68,364.88,362.68,364.88,1787.0
2021-01-28 11:05:00,366.8,366.81,365.49,366.51,1927.0,366.8,366.81,365.49,366.51,1927.0
2021-01-28 11:10:00,366.62,367.13,365.36,365.37,1755.0,366.62,367.13,365.36,365.37,1755.0
2021-01-28 11:15:00,365.39,365.39,363.33,363.33,2121.0,365.39,365.39,363.33,363.33,2121.0
2021-01-28 11:20:00,363.3,365.2,363.29,364.86,2507.0,363.3,365.2,363.29,364.86,2507.0
2021-01-28 11:25:00,365.25,365.85,364.85,365.64,2900.0,365.25,365.85,364.85,365.64,2900.0
2021-01-28 11:30:00,365.09,367.29,365.09,366.27,1450.0,365.09,367.29,365.09,366.27,1450.0
2021-01-28 11:35:00,366.13,366.52,365.78,366.52,955.0,366.13,366.52,365.78,366.52,955.0
2021-01-28 11:40:00,366.27,367.42,366.27,367.42,1763.0,366.27,367.42,366.27,367.42,1763.0
2021-01-28 11:45:00,367.11,369.35,366.87,369.35,9837.0,367.11,369.35,366.87,369.35,9837.0
2021-01-28 11:50:00,369.4,372.3,369.29,371.71,3249.0,369.4,372.3,369.29,371.71,3249.0
2021-01-28 11:55:00,371.72,372.16,370.0,371.5,4252.0,371.72,372.16,370.0,371.5,4252.0
2021-01-28 12:00:00,371.15,371.8,370.29,371.24,2450.0,371.15,371.8,370.29,371.24,2450.0
2021-01-28 12:05:00,371.62,373.48,371.62,372.97,500.0,371.62,373.48,371.62,372.97,500.0
2021-01-28 12:10:00,372.9,372.9,370.03,371.0,2999.0,372.9,372.9,370.03,371.0,2999.0
2021-01-28 12:15:00,370.42,371.25,370.42,370.56,1263.0,370.42,371.25,370.42,370.56,1263.0
2021-01-28 12:20:00,370.91,371.6,370.3,371.6,1818.0,370.91,371.6,370.3,371.6,1818.0
2021-01-28 12:25:00,372.79,373.02,371.98,371.98,300.0,372.79,373.02,371.98,371.98,300.0
2021-01-28 12:30:00,372.51,372.98,370.21,370.98,2242.0,372.51,372.98,370.21,370.98,2242.0
2021-01-28 12:35:00,370.82,370.83,370.82,370.82,1000.0,370.82,370.83,370.82,370.82,1000.0
2021-01-28 12:40:00,370.61,372.53,370.61,372.52,873.0,370.61,372.53,370.61,372.52,873.0
2021-01-28 12:45:00,372.17,373.7,372.16,373.7,1341.0,372.17,373.7,372.16,373.7,1341.0
2021-01-28 12:50:00,373.07,373.07,371.4,371.41,3424.0,373.07,373.07,371.4,371.41,3424.0
2021-01-28 12:55:00,371.61,371.81,370.9,371.23,944.0,371.61,371.81,370.9,371.23,944.0
2021-01-28 13:00:00,371.61,372.3,371.47,371.92,1319.0,371.61,372.3,371.47,371.92,1319.0
2021-01-28 13:05:00,371.62,371.63,369.61,370.0,1100.0,371.62,371.63,369.61,370.0,1100.0
2021-01-28 13:10:00,370.0,371.5,368.72,371.5,1301.0,370.0,371.5,368.72,371.5,1301.0
2021-01-28 13:15:00,371.43,372.89,371.27,372.89,876.0,371.43,372.89,371.27,372.89,876.0
2021-01-28 13:20:00,372.97,373.04,372.09,372.75,1728.0,372.97,373.04,372.09,372.75,1728.0
2021-01-28 13:25:00,371.9,372.78,371.9,372.0,1100.0,371.9,372.78,371.9,372.0,1100.0
2021-01-28 13:30:00,372.52,372.88,372.52,372.88,300.0,372.52,372.88,372.52,372.88,300.0
2021-01-28 13:35:00,373.26,374.14,373.26,374.14,997.0,373.26,374.14,373.26,374.14,997.0
2021-01-28 13:40:00,374.22,374.22,373.43,374.14,704.0,374.22,374.22,373.43,374.14,704.0
2021-01-28 13:45:00,373.79,374.6,373.78,373.84,900.0,373.79,374.6,373.78,373.84,900.0
2021-01-28 13:50:00,373.83,374.1,373.29,373.3,1920.0,373.83,374.1,373.29,373.3,1920.0
2021-01-28 13:55:00,373.63,374.03,373.24,373.97,2675.0,373.63,374.03,373.24,373.97,2675.0
2021-01-28 14:00:00,374.45,375.88,374.45,374.99,2508.0,374.45,375.88,374.45,374.99,2508.0
2021-01-28 14:05:00,374.22,374.64,373.27,373.5,3223.0,374.22,374.64,373.27,373.5,3223.0
2021-01-28 14:10:00,373.02,373.77,373.02,373.37,1899.0,373.02,373.77,373.02,373.37,1899.0
2021-01-28 14:15:00,373.13,375.15,373.13,375.15,2479.0,373.13,375.15,373.13,375.15,2479.0
2021-01-28 14:20:00,374.54,375.16,374.2,374.5,1967.0,374.54,375.16,374.2,374.5,1967.0
2021-01-28 14:25:00,374.41,375.4,374.41,375.06,2300.0,374.41,375.4,374.41,375.06,2300.0
2021-01-28 14:30:00,374.65,375.3,374.08,375.3,1897.0,374.65,375.3,374.08,375.3,1897.0
2021-01-28 14:35:00,374.87,375.0,373.91,374.38,2065.0,374.87,375.0,373.91,374.38,2065.0
2021-01-28 14:40:00,374.53,374.95,374.0,374.18,1800.0,374.53,374.95,374.0,374.18,1800.0
2021-01-28 14:45:00,374.75,375.66,374.17,374.17,2201.0,374.75,375.66,374.17,374.17,2201.0
2021-01-28 14:50:00,374.25,374.88,373.25,373.25,3989.0,374.25,374.88,373.25,373.25,3989.0
2021-01-28 14:55:00,372.75,373.62,372.31,373.62,1800.0,372.75,373.62,372.31,373.62,1800.0
2021-01-28 15:00:00,372.91,374.29,372.59,374.29,1950.0,372.91,374.29,372.59,374.29,1950.0
2021-01-28 15:05:00,374.04,374.91,373.83,374.46,2962.0,374.04,374.91,373.83,374.46,2962.0
2021-01-28 15:10:00,374.23,374.59,373.78,374.54,1900.0,374.23,374.59,373.78,374.54,1900.0
2021-01-28 15:15:00,374.76,375.01,374.07,374.53,3103.0,374.76,375.01,374.07,374.53,3103.0
2021-01-28 15:20:00,374.54,375.74,373.98,375.16,3300.0,374.54,375.74,373.98,375.16,3300.0
2021-01-28 15:25:00,375.02,375.02,373.65,373.65,4481.0,375.02,375.02,373.65,373.65,4481.0
2021-01-28 15:30:00,373.81,374.98,373.58,373.89,5030.0,373.81,374.98,373.58,373.89,5030.0
2021-01-28 15:35:00,374.02,375.63,373.68,375.63,3300.0,374.02,375.63,373.68,375.63,3300.0
2021-01-28 15:40:00,375.86,376.0,375.41,375.42,5210.0,375.86,376.0,375.41,375.42,5210.0
2021-01-28 15:45:00,375.71,376.33,375.21,375.47,8226.0,375.71,376.33,375.21,375.47,8226.0
2021-01-28 15:50:00,375.24,375.89,373.52,375.19,10115.0,375.24,375.89,373.52,375.19,10115.0
2021-01-28 15:55:00,373.79,374.19,372.33,372.34,15374.0,373.79,374.19,372.33,372.34,15374.0
2021-01-29 09:30:00,367.83,372.05,367.66,367.75,9935.0,367.83,372.05,367.66,367.75,9935.0
2021-01-29 09:35:00,367.8,368.39,362.17,363.9,2000.0,367.8,368.39,362.17,363.9,2000.0
2021-01-29 09:40:00,362.01,362.46,359.84,359.84,794.0,362.01,362.46,359.84,359.84,794.0
2021-01-29 09:45:00,361.44,367.77,361.44,367.77,1017.0,361.44,367.77,361.44,367.77,1017.0
2021-01-29 09:50:00,367.0,367.0,364.08,365.66,1700.0,367.0,367.0,364.08,365.66,1700.0
2021-01-29 09:55:00,364.84,367.23,361.69,361.69,5460.0,364.84,367.23,361.69,361.69,5460.0
2021-01-29 10:00:00,363.65,364.7,360.87,364.7,3769.0,363.65,364.7,360.87,364.7,3769.0
2021-01-29 10:05:00,363.54,366.33,362.42,366.33,1600.0,363.54,366.33,362.42,366.33,1600.0
2021-01-29 10:10:00,367.69,368.93,367.24,368.93,2427.0,367.69,368.93,367.24,368.93,2427.0
2021-01-29 10:15:00,367.15,368.69,367.11,368.0,1890.0,367.15,368.69,367.11,368.0,1890.0
2021-01-29 10:20:00,369.1,370.66,368.98,370.66,2639.0,369.1,370.66,368.98,370.66,2639.0
2021-01-29 10:25:00,371.01,371.12,369.73,369.75,1193.0,371.01,371.12,369.73,369.75,1193.0
2021-01-29 10:30:00,370.15,370.15,369.05,369.05,1478.0,370.15,370.15,369.05,369.05,1478.0
2021-01-29 10:35:00,368.7,368.91,368.49,368.49,1400.0,368.7,368.91,368.49,368.49,1400.0
2021-01-29 10:40:00,368.04,368.07,367.3,367.36,600.0,368.04,368.07,367.3,367.36,600.0
2021-01-29 10:45:00,367.29,369.48,367.17,369.48,1333.0,367.29,369.48,367.17,369.48,1333.0
2021-01-29 10:50:00,369.55,369.82,368.29,368.29,1519.0,369.55,369.82,368.29,368.29,1519.0
2021-01-29 10:55:00,368.33,369.33,367.87,369.05,500.0,368.33,369.33,367.87,369.05,500.0
2021-01-29 11:00:00,370.0,370.28,368.71,368.78,1000.0,370.0,370.28,368.71,368.78,1000.0
2021-01-29 11:05:00,368.52,369.35,368.02,368.02,550.0,368.52,369.35,368.02,368.02,550.0
2021-01-29 11:10:00,366.52,366.52,365.77,365.77,300.0,366.52,366.52,365.77,365.77,300.0
2021-01-29 11:15:00,365.38,365.38,365.37,365.38,100.0,365.38,365.38,365.37,365.38,100.0
2021-01-29 11:20:00,364.47,365.19,364.17,365.19,1700.0,364.47,365.19,364.17,365.19,1700.0
2021-01-29 11:25:00,366.41,366.41,365.15,365.15,500.0,366.41,366.41,365.15,365.15,500.0
2021-01-29 11:30:00,365.8,366.82,365.76,366.57,5084.0,365.8,366.82,365.76,366.57,5084.0
2021-01-29 11:35:00,366.7,368.4,366.32,368.39,10509.0,366.7,368.4,366.32,368.39,10509.0
2021-01-29 11:40:00,368.44,369.15,368.44,369.0,900.0,368.44,369.15,368.44,369.0,900.0
2021-01-29 11:45:00,368.8,370.96,368.8,370.96,980.0,368.8,370.96,368.8,370.96,980.0
2021-01-29 11:50:00,371.01,371.01,370.08,370.08,600.0,371.01,371.01,370.08,370.08,600.0
2021-01-29 11:55:00,371.83,372.53,371.34,372.53,1296.0,371.83,372.53,371.34,372.53,1296.0
2021-01-29 12:00:00,372.93,373.37,372.21,373.01,2113.0,372.93,373.37,372.21,373.01,2113.0
2021-01-29 12:05:00,373.01,373.01,372.09,372.25,900.0,373.01,373.01,372.09,372.25,900.0
2021-01-29 12:10:00,372.18,372.87,371.62,372.0,1201.0,372.18,372.87,371.62,372.0,1201.0
2021-01-29 12:15:00,371.42,371.42,370.59,370.84,1100.0,371.42,371.42,370.59,370.84,1100.0
2021-01-29 12:20:00,369.67,369.97,369.04,369.04,557.0,369.67,369.97,369.04,369.04,557.0
2021-01-29 12:25:00,368.33,370.0,368.33,369.21,1398.0,368.33,370.0,368.33,369.21,1398.0
2021-01-29 12:30:00,369.65,369.65,367.51,367.52,3000.0,369.65,369.65,367.51,367.52,3000.0
2021-01-29 12:35:00,367.81,368.63,366.14,366.53,4500.0,367.81,368.63,366.14,366.53,4500.0
2021-01-29 12:40:00,366.53,367.39,366.38,366.38,400.0,366.53,367.39,366.38,366.38,400.0
2021-01-29 12:45:00,366.64,366.64,363.96,364.42,2782.0,366.64,366.64,363.96,364.42,2782.0
2021-01-29 12:50:00,364.23,367.76,364.23,367.76,2806.0,364.23,367.76,364.23,367.76,2806.0
2021-01-29 12:55:00,367.86,368.37,365.75,366.41,4091.0,367.86,368.37,365.75,366.41,4091.0
2021-01-29 13:00:00,366.42,368.17,365.54,367.96,3974.0,366.42,368.17,365.54,367.96,3974.0
2021-01-29 13:05:00,367.96,367.96,367.54,367.64,800.0,367.96,367.96,367.54,367.64,800.0
2021-01-29 13:10:00,367.94,369.01,367.36,368.9,10012.0,367.94,369.01,367.36,368.9,10012.0
2021-01-29 13:15:00,368.5,368.98,367.74,368.4,21768.0,368.5,368.98,367.74,368.4,21768.0
2021-01-29 13:20:00,368.31,371.59,368.31,369.44,16122.0,368.31,371.59,368.31,369.44,16122.0
2021-01-29 13:25:00,368.7,372.41,368.7,372.41,2559.0,368.7,372.41,368.7,372.41,2559.0
2021-01-29 13:30:00,372.32,372.36,371.4,372.36,809.0,372.32,372.36,371.4,372.36,809.0
2021-01-29 13:35:00,371.17,372.38,371.17,371.49,3156.0,371.17,372.38,371.17,371.49,3156.0
2021-01-29 13:40:00,370.79,371.46,370.78,370.82,2000.0,370.79,371.46,370.78,370.82,2000.0
2021-01-29 13:45:00,370.95,371.03,369.08,369.09,1231.0,370.95,371.03,369.08,369.09,1231.0
2021-01-29 13:50:00,368.63,369.43,368.61,368.96,1344.0,368.63,369.43,368.61,368.96,1344.0
2021-01-29 13:55:00,368.75,368.75,368.75,368.75,100.0,368.75,368.75,368.75,368.75,100.0
2021-01-29 14:00:00,369.03,370.03,369.03,369.9,1281.0,369.03,370.03,369.03,369.9,1281.0
2021-01-29 14:05:00,369.02,371.15,369.02,370.47,1548.0,369.02,371.15,369.02,370.47,1548.0
2021-01-29 14:10:00,371.36,371.66,371.18,371.3,2200.0,371.36,371.66,371.18,371.3,2200.0
2021-01-29 14:15:00,371.02,372.04,371.01,372.04,1400.0,371.02,372.04,371.01,372.04,1400.0
2021-01-29 14:20:00,371.15,371.74,371.07,371.54,1035.0,371.15,371.74,371.07,371.54,1035.0
2021-01-29 14:25:00,371.54,371.54,371.54,371.54,0.0,371.54,371.54,371.54,371.54,0.0
2021-01-29 14:30:00,369.93,369.93,368.85,369.16,407.0,369.93,369.93,368.85,369.16,407.0
2021-01-29 14:35:00,369.88,370.58,369.77,369.77,636.0,369.88,370.58,369.77,369.77,636.0
2021-01-29 14:40:00,369.39,371.11,369.39,370.23,1806.0,369.39,371.11,369.39,370.23,1806.0
2021-01-29 14:45:00,370.69,370.94,369.97,369.97,1100.0,370.69,370.94,369.97,369.97,1100.0
2021-01-29 14:50:00,370.39,370.4,370.39,370.39,100.0,370.39,370.4,370.39,370.39,100.0
2021-01-29 14:55:00,370.21,370.63,369.14,369.14,1053.0,370.21,370.63,369.14,369.14,1053.0
2021-01-29 15:00:00,369.66,372.18,369.66,372.18,700.0,369.66,372.18,369.66,372.18,700.0
2021-01-29 15:05:00,371.32,371.63,371.24,371.58,1000.0,371.32,371.63,371.24,371.58,1000.0
2021-01-29 15:10:00,371.81,373.46,371.73,373.17,1542.0,371.81,373.46,371.73,373.17,1542.0
2021-01-29 15:15:00,373.52,373.52,372.69,373.39,1979.0,373.52,373.52,372.69,373.39,1979.0
2021-01-29 15:20:00,373.41,373.96,373.41,373.43,1200.0,373.41,373.96,373.41,373.43,1200.0
2021-01-29 15:25:00,373.44,373.6,372.54,372.54,2105.0,373.44,373.6,372.54,372.54,2105.0
2021-01-29 15:30:00,373.18,374.83,372.9,374.7,3300.0,373.18,374.83,372.9,374.7,3300.0
2021-01-29 15:35:00,374.49,374.49,372.84,373.27,2600.0,374.49,374.49,372.84,373.27,2600.0
2021-01-29 15:40:00,373.39,374.7,373.19,373.19,2663.0,373.39,374.7,373.19,373.19,2663.0
2021-01-29 15:45:00,373.76,373.94,372.85,373.3,3373.0,373.76,373.94,372.85,373.3,3373.0
2021-01-29 15:50:00,373.17,375.59,373.16,375.59,6688.0,373.17,375.59,373.16,375.59,6688.0
2021-01-29 15:55:00,375.05,375.58,372.25,372.25,13987.0,375.05,375.58,372.25,372.25,13987.0
2021-02-01 09:30:00,381.53,385.29,380.54,383.8,7105.0,381.53,385.29,380.54,383.8,7105.0
2021-02-01 09:35:00,383.75,385.33,381.2,385.33,7749.0,383.75,385.33,381.2,385.33,7749.0
2021-02-01 09:40:00,386.1,386.82,380.02,380.03,5839.0,386.1,386.82,380.02,380.03,5839.0
2021-02-01 09:45:00,380.03,380.06,377.13,377.13,1393.0,380.03,380.06,377.13,377.13,1393.0
2021-02-01 09:50:00,377.85,377.99,374.87,374.87,1301.0,377.85,377.99,374.87,374.87,1301.0
2021-02-01 09:55:00,374.38,375.25,373.89,375.25,3800.0,374.38,375.25,373.89,375.25,3800.0
2021-02-01 10:00:00,375.25,377.98,372.38,377.77,5936.0,375.25,377.98,372.38,377.77,5936.0
2021-02-01 10:05:00,377.64,378.06,375.49,375.49,3262.0,377.64,378.06,375.49,375.49,3262.0
2021-02-01 10:10:00,376.22,378.64,375.2,378.64,10488.0,376.22,378.64,375.2,378.64,10488.0
2021-02-01 10:15:00,378.28,378.28,375.86,376.82,1918.0,378.28,378.28,375.86,376.82,1918.0
2021-02-01 10:20:00,376.29,379.0,376.29,379.0,2500.0,376.29,379.0,376.29,379.0,2500.0
2021-02-01 10:25:00,379.5,379.51,378.89,379.19,1116.0,379.5,379.51,378.89,379.19,1116.0
2021-02-01 10:30:00,379.3,379.3,378.02,378.57,503.0,379.3,379.3,378.02,378.57,503.0
2021-02-01 10:35:00,377.96,377.96,376.56,376.72,2426.0,377.96,377.96,376.56,376.72,2426.0
2021-02-01 10:40:00,375.72,377.59,375.72,377.59,700.0,375.72,377.59,375.72,377.59,700.0
2021-02-01 10:45:00,377.56,377.77,376.92,377.21,2090.0,377.56,377.77,376.92,377.21,2090.0
2021-02-01 10:50:00,377.1,377.1,374.1,374.1,558.0,377.1,377.1,374.1,374.1,558.0
2021-02-01 10:55:00,373.64,375.37,373.64,375.37,1800.0,373.64,375.37,373.64,375.37,1800.0
2021-02-01 11:00:00,375.17,375.17,374.47,374.87,700.0,375.17,375.17,374.47,374.87,700.0
2021-02-01 11:05:00,375.21,376.25,375.21,376.14,600.0,375.21,376.25,375.21,376.14,600.0
2021-02-01 11:10:00,375.8,376.76,375.63,376.66,2012.0,375.8,376.76,375.63,376.66,2012.0
2021-02-01 11:15:00,376.92,378.1,376.86,376.86,1072.0,376.92,378.1,376.86,376.86,1072.0
2021-02-01 11:20:00,377.37,377.8,376.91,377.47,1648.0,377.37,377.8,376.91,377.47,1648.0
2021-02-01 11:25:00,377.49,377.85,376.95,377.3,901.0,377.49,377.85,376.95,377.3,901.0
2021-02-01 11:30:00,377.08,377.09,375.92,376.42,717.0,377.08,377.09,375.92,376.42,717.0
2021-02-01 11:35:00,376.81,376.88,376.09,376.61,1529.0,376.81,376.88,376.09,376.61,1529.0
2021-02-01 11:40:00,377.01,377.8,377.01,377.49,1000.0,377.01,377.8,377.01,377.49,1000.0
2021-02-01 11:45:00,377.52,378.45,377.51,378.2,1800.0,377.52,378.45,377.51,378.2,1800.0
2021-02-01 11:50:00,377.96,377.96,377.04,377.04,1800.0,377.96,377.96,377.04,377.04,1800.0
2021-02-01 11:55:00,377.5,377.55,375.45,375.74,4715.0,377.5,377.55,375.45,375.74,4715.0
2021-02-01 12:00:00,375.74,376.7,375.74,376.47,3184.0,375.74,376.7,375.74,376.47,3184.0
2021-02-01 12:05:00,376.55,377.5,376.54,377.04,3791.0,376.55,377.5,376.54,377.04,3791.0
2021-02-01 12:10:00,377.08,377.08,377.07,377.08,400.0,377.08,377.08,377.07,377.08,400.0
2021-02-01 12:15:00,377.43,379.27,377.43,378.8,1800.0,377.43,379.27,377.43,378.8,1800.0
2021-02-01 12:20:00,378.88,379.54,378.88,379.2,1000.0,378.88,379.54,378.88,379.2,1000.0
2021-02-01 12:25:00,379.58,380.6,379.37,379.37,1550.0,379.58,380.6,379.37,379.37,1550.0
2021-02-01 12:30:00,379.69,379.7,378.98,379.17,838.0,379.69,379.7,378.98,379.17,838.0
2021-02-01 12:35:00,379.2,379.56,379.2,379.56,700.0,379.2,379.56,379.2,379.56,700.0
2021-02-01 12:40:00,379.76,380.3,379.7,379.87,1674.0,379.76,380.3,379.7,379.87,1674.0
2021-02-01 12:45:00,380.06,380.25,379.26,379.27,799.0,380.06,380.25,379.26,379.27,799.0
2021-02-01 12:50:00,379.27,381.34,379.26,381.19,1003.0,379.27,381.34,379.26,381.19,1003.0
2021-02-01 12:55:00,381.43,381.68,380.72,381.68,601.0,381.43,381.68,380.72,381.68,601.0
2021-02-01 13:00:00,381.42,381.45,380.56,381.23,1118.0,381.42,381.45,380.56,381.23,1118.0
2021-02-01 13:05:00,379.86,380.93,379.61,380.6,2530.0,379.86,380.93,379.61,380.6,2530.0
2021-02-01 13:10:00,380.47,380.48,379.34,379.34,1600.0,380.47,380.48,379.34,379.34,1600.0
2021-02-01 13:15:00,379.11,380.21,379.1,380.21,1483.0,379.11,380.21,379.1,380.21,1483.0
2021-02-01 13:20:00,380.85,381.39,380.63,380.63,1001.0,380.85,381.39,380.63,380.63,1001.0
2021-02-01 13:25:00,380.37,380.38,380.31,380.31,300.0,380.37,380.38,380.31,380.31,300.0
2021-02-01 13:30:00,380.18,380.59,380.01,380.59,1258.0,380.18,380.59,380.01,380.59,1258.0
2021-02-01 13:35:00,380.74,380.96,380.13,380.13,900.0,380.74,380.96,380.13,380.13,900.0
2021-02-01 13:40:00,379.9,380.02,379.22,380.02,1310.0,379.9,380.02,379.22,380.02,1310.0
2021-02-01 13:45:00,380.55,381.49,380.04,381.49,1255.0,380.55,381.49,380.04,381.49,1255.0
2021-02-01 13:50:00,381.23,381.84,381.23,381.84,500.0,381.23,381.84,381.23,381.84,500.0
2021-02-01 13:55:00,381.84,382.61,381.84,382.44,1137.0,381.84,382.61,381.84,382.44,1137.0
2021-02-01 14:00:00,382.49,382.75,382.14,382.57,1300.0,382.49,382.75,382.14,382.57,1300.0
2021-02-01 14:05:00,382.63,382.74,382.36,382.74,500.0,382.63,382.74,382.36,382.74,500.0
2021-02-01 14:10:00,382.7,382.93,382.7,382.92,300.0,382.7,382.93,382.7,382.92,300.0
2021-02-01 14:15:00,383.01,383.15,382.64,382.64,1109.0,383.01,383.15,382.64,382.64,1109.0
2021-02-01 14:20:00,381.95,382.15,381.95,382.15,400.0,381.95,382.15,381.95,382.15,400.0
2021-02-01 14:25:00,382.38,383.28,382.24,383.23,1041.0,382.38,383.28,382.24,383.23,1041.0
2021-02-01 14:30:00,383.39,383.42,382.96,383.1,1300.0,383.39,383.42,382.96,383.1,1300.0
2021-02-01 14:35:00,382.94,383.57,382.76,383.41,1028.0,382.94,383.57,382.76,383.41,1028.0
2021-02-01 14:40:00,384.27,385.13,384.27,384.99,1975.0,384.27,385.13,384.27,384.99,1975.0
2021-02-01 14:45:00,385.05,385.05,384.2,384.44,1917.0,385.05,385.05,384.2,384.44,1917.0
2021-02-01 14:50:00,384.44,385.16,384.44,385.15,1109.0,384.44,385.16,384.44,385.15,1109.0
2021-02-01 14:55:00,384.81,384.81,383.78,384.37,1561.0,384.81,384.81,383.78,384.37,1561.0
2021-02-01 15:00:00,384.65,385.2,384.52,384.82,3485.0,384.65,385.2,384.52,384.82,3485.0
2021-02-01 15:05:00,384.83,384.96,384.42,384.68,1986.0,384.83,384.96,384.42,384.68,1986.0
2021-02-01 15:10:00,384.94,385.06,383.1,383.1,5220.0,384.94,385.06,383.1,383.1,5220.0
2021-02-01 15:15:00,383.29,384.12,383.29,384.12,3413.0,383.29,384.12,383.29,384.12,3413.0
2021-02-01 15:20:00,384.16,384.29,383.78,384.22,5037.0,384.16,384.29,383.78,384.22,5037.0
2021-02-01 15:25:00,384.69,384.88,383.92,384.11,4639.0,384.69,384.88,383.92,384.11,4639.0
2021-02-01 15:30:00,383.92,384.1,383.36,383.54,4340.0,383.92,384.1,383.36,383.54,4340.0
2021-02-01 15:35:00,383.7,384.0,383.34,383.83,2980.0,383.7,384.0,383.34,383.83,2980.0
2021-02-01 15:40:00,383.58,383.66,382.45,383.12,4000.0,383.58,383.66,382.45,383.12,4000.0
2021-02-01 15:45:00,382.8,383.33,382.52,382.64,5102.0,382.8,383.33,382.52,382.64,5102.0
2021-02-01 15:50:00,383.04,384.16,382.84,383.1,14042.0,383.04,384.16,382.84,383.1,14042.0
2021-02-01 15:55:00,383.11,383.14,381.41,381.75,19990.0,383.11,383.14,381.41,381.75,19990.0
2021-02-02 09:30:00,383.89,386.73,383.47,383.47,5645.0,383.89,386.73,383.47,383.47,5645.0
2021-02-02 09:35:00,384.29,384.3,383.0,384.18,1300.0,384.29,384.3,383.0,384.18,1300.0
2021-02-02 09:40:00,383.17,385.36,383.13,384.19,8133.0,383.17,385.36,383.13,384.19,8133.0
2021-02-02 09:45:00,385.35,385.35,383.07,383.43,1500.0,385.35,385.35,383.07,383.43,1500.0
2021-02-02 09:50:00,382.63,383.0,382.1,382.55,1781.0,382.63,383.0,382.1,382.55,1781.0
2021-02-02 09:55:00,383.0,383.0,381.17,381.17,3119.0,383.0,383.0,381.17,381.17,3119.0
2021-02-02 10:00:00,381.62,383.5,381.62,382.44,4579.0,381.62,383.5,381.62,382.44,4579.0
2021-02-02 10:05:00,382.02,382.21,381.25,381.57,1000.0,382.02,382.21,381.25,381.57,1000.0
2021-02-02 10:10:00,382.41,382.61,381.37,381.66,1102.0,382.41,382.61,381.37,381.66,1102.0
2021-02-02 10:15:00,382.25,383.46,382.25,383.46,605.0,382.25,383.46,382.25,383.46,605.0
2021-02-02 10:20:00,384.56,385.11,384.05,385.02,3922.0,384.56,385.11,384.05,385.02,3922.0
2021-02-02 10:25:00,385.02,385.17,384.08,384.37,2279.0,385.02,385.17,384.08,384.37,2279.0
2021-02-02 10:30:00,384.58,385.72,384.35,384.96,2100.0,384.58,385.72,384.35,384.96,2100.0
2021-02-02 10:35:00,385.0,385.35,384.92,385.17,990.0,385.0,385.35,384.92,385.17,990.0
2021-02-02 10:40:00,384.69,385.12,384.14,384.15,2084.0,384.69,385.12,384.14,384.15,2084.0
2021-02-02 10:45:00,384.36,384.77,383.73,384.77,1548.0,384.36,384.77,383.73,384.77,1548.0
2021-02-02 10:50:00,384.87,386.47,384.42,384.75,5701.0,384.87,386.47,384.42,384.75,5701.0
2021-02-02 10:55:00,384.52,385.53,384.52,384.59,1255.0,384.52,385.53,384.52,384.59,1255.0
2021-02-02 11:00:00,384.87,385.21,384.54,385.0,2233.0,384.87,385.21,384.54,385.0,2233.0
2021-02-02 11:05:00,384.85,385.38,384.77,385.2,1100.0,384.85,385.38,384.77,385.2,1100.0
2021-02-02 11:10:00,384.82,386.35,384.45,386.35,8971.0,384.82,386.35,384.45,386.35,8971.0
2021-02-02 11:15:00,385.92,387.49,385.92,387.49,3552.0,385.92,387.49,385.92,387.49,3552.0
2021-02-02 11:20:00,387.45,387.87,387.18,387.55,689.0,387.45,387.87,387.18,387.55,689.0
2021-02-02 11:25:00,387.88,389.01,387.88,388.53,1462.0,387.88,389.01,387.88,388.53,1462.0
2021-02-02 11:30:00,388.16,388.71,387.47,387.47,1779.0,388.16,388.71,387.47,387.47,1779.0
2021-02-02 11:35:00,387.57,388.46,387.57,388.46,700.0,387.57,388.46,387.57,388.46,700.0
2021-02-02 11:40:00,388.54,389.34,388.53,389.34,782.0,388.54,389.34,388.53,389.34,782.0
2021-02-02 11:45:00,389.22,389.38,389.08,389.09,300.0,389.22,389.38,389.08,389.09,300.0
2021-02-02 11:50:00,389.89,390.0,389.48,389.51,1288.0,389.89,390.0,389.48,389.51,1288.0
2021-02-02 11:55:00,389.49,389.49,387.46,388.48,5583.0,389.49,389.49,387.46,388.48,5583.0
2021-02-02 12:00:00,388.83,389.6,387.85,389.6,2206.0,388.83,389.6,387.85,389.6,2206.0
2021-02-02 12:05:00,389.1,389.34,388.72,388.72,1000.0,389.1,389.34,388.72,388.72,1000.0
2021-02-02 12:10:00,388.72,390.42,388.72,390.42,802.0,388.72,390.42,388.72,390.42,802.0
2021-02-02 12:15:00,390.99,391.0,389.48,390.34,1033.0,390.99,391.0,389.48,390.34,1033.0
2021-02-02 12:20:00,390.31,390.64,390.26,390.64,600.0,390.31,390.64,390.26,390.64,600.0
2021-02-02 12:25:00,390.6,391.64,390.26,391.64,2300.0,390.6,391.64,390.26,391.64,2300.0
2021-02-02 12:30:00,391.76,392.52,391.76,392.52,600.0,391.76,392.52,391.76,392.52,600.0
2021-02-02 12:35:00,392.52,392.88,392.36,392.77,1552.0,392.52,392.88,392.36,392.77,1552.0
2021-02-02 12:40:00,392.67,393.02,392.53,393.02,1900.0,392.67,393.02,392.53,393.02,1900.0
2021-02-02 12:45:00,393.08,393.41,392.54,392.54,2930.0,393.08,393.41,392.54,392.54,2930.0
2021-02-02 12:50:00,392.62,393.6,392.62,393.6,3260.0,392.62,393.6,392.62,393.6,3260.0
2021-02-02 12:55:00,393.61,394.95,393.6,394.25,3285.0,393.61,394.95,393.6,394.25,3285.0
2021-02-02 13:00:00,394.48,394.54,393.55,394.07,2273.0,394.48,394.54,393.55,394.07,2273.0
2021-02-02 13:05:00,394.49,394.49,393.44,393.98,1700.0,394.49,394.49,393.44,393.98,1700.0
2021-02-02 13:10:00,393.26,393.81,393.26,393.63,500.0,393.26,393.81,393.26,393.63,500.0
2021-02-02 13:15:00,393.39,393.39,392.7,392.91,1112.0,393.39,393.39,392.7,392.91,1112.0
2021-02-02 13:20:00,392.85,392.87,391.68,391.69,900.0,392.85,392.87,391.68,391.69,900.0
2021-02-02 13:25:00,391.78,392.2,391.78,392.19,800.0,391.78,392.2,391.78,392.19,800.0
2021-02-02 13:30:00,392.34,392.59,392.06,392.59,1817.0,392.34,392.59,392.06,392.59,1817.0
2021-02-02 13:35:00,392.83,393.65,392.83,393.63,700.0,392.83,393.65,392.83,393.63,700.0
2021-02-02 13:40:00,393.66,394.95,393.15,394.72,3501.0,393.66,394.95,393.15,394.72,3501.0
2021-02-02 13:45:00,394.5,395.34,393.97,394.4,1889.0,394.5,395.34,393.97,394.4,1889.0
2021-02-02 13:50:00,394.24,394.73,394.24,394.73,600.0,394.24,394.73,394.24,394.73,600.0
2021-02-02 13:55:00,394.77,395.0,394.68,394.68,1119.0,394.77,395.0,394.68,394.68,1119.0
2021-02-02 14:00:00,393.99,394.75,393.98,394.75,700.0,393.99,394.75,393.98,394.75,700.0
2021-02-02 14:05:00,395.16,395.21,394.63,394.63,1355.0,395.16,395.21,394.63,394.63,1355.0
2021-02-02 14:10:00,394.59,395.4,394.51,395.0,1548.0,394.59,395.4,394.51,395.0,1548.0
2021-02-02 14:15:00,394.81,394.81,394.39,394.39,860.0,394.81,394.81,394.39,394.39,860.0
2021-02-02 14:20:00,394.62,394.8,394.08,394.08,800.0,394.62,394.8,394.08,394.08,800.0
2021-02-02 14:25:00,394.02,395.12,394.02,395.04,1742.0,394.02,395.12,394.02,395.04,1742.0
2021-02-02 14:30:00,395.49,395.49,395.07,395.07,410.0,395.49,395.49,395.07,395.07,410.0
2021-02-02 14:35:00,395.26,396.11,395.26,395.82,1196.0,395.26,396.11,395.26,395.82,1196.0
2021-02-02 14:40:00,395.03,395.72,395.03,395.54,1000.0,395.03,395.72,395.03,395.54,1000.0
2021-02-02 14:45:00,395.31,395.84,395.31,395.35,300.0,395.31,395.84,395.31,395.35,300.0
2021-02-02 14:50:00,395.59,395.99,395.47,395.48,1411.0,395.59,395.99,395.47,395.48,1411.0
2021-02-02 14:55:00,395.64,396.72,395.64,396.72,507.0,395.64,396.72,395.64,396.72,507.0
2021-02-02 15:00:00,396.24,396.24,395.81,395.93,1200.0,396.24,396.24,395.81,395.93,1200.0
2021-02-02 15:05:00,395.76,396.12,395.26,395.26,2170.0,395.76,396.12,395.26,395.26,2170.0
2021-02-02 15:10:00,394.85,395.64,394.85,395.5,995.0,394.85,395.64,394.85,395.5,995.0
2021-02-02 15:15:00,395.3,395.74,395.25,395.38,1100.0,395.3,395.74,395.25,395.38,1100.0
2021-02-02 15:20:00,395.72,395.87,395.62,395.64,900.0,395.72,395.87,395.62,395.64,900.0
2021-02-02 15:25:00,395.47,395.8,395.47,395.53,1230.0,395.47,395.8,395.47,395.53,1230.0
2021-02-02 15:30:00,395.65,395.65,394.82,395.23,2200.0,395.65,395.65,394.82,395.23,2200.0
2021-02-02 15:35:00,395.42,395.62,394.99,394.99,1865.0,395.42,395.62,394.99,394.99,1865.0
2021-02-02 15:40:00,395.09,395.2,394.09,394.09,1652.0,395.09,395.2,394.09,394.09,1652.0
2021-02-02 15:45:00,394.2,394.97,394.08,394.44,2805.0,394.2,394.97,394.08,394.44,2805.0
2021-02-02 15:50:00,394.12,396.72,393.53,396.65,11908.0,394.12,396.72,393.53,396.65,11908.0
2021-02-02 15:55:00,396.65,396.68,395.1,395.44,24292.0,396.65,396.68,395.1,395.44,24292.0
2021-02-03 09:30:00,396.05,398.0,394.19,394.19,4046.0,396.05,398.0,394.19,394.19,4046.0
2021-02-03 09:35:00,395.06,395.06,391.81,391.81,752.0,395.06,395.06,391.81,391.81,752.0
2021-02-03 09:40:00,392.13,393.48,392.13,393.43,1500.0,392.13,393.48,392.13,393.43,1500.0
2021-02-03 09:45:00,394.0,394.01,392.76,392.98,1100.0,394.0,394.01,392.76,392.98,1100.0
2021-02-03 09:50:00,392.89,394.19,392.51,394.19,410.0,392.89,394.19,392.51,394.19,410.0
2021-02-03 09:55:00,394.52,394.54,394.52,394.54,423.0,394.52,394.54,394.52,394.54,423.0
2021-02-03 10:00:00,395.32,395.88,393.48,395.28,1812.0,395.32,395.88,393.48,395.28,1812.0
2021-02-03 10:05:00,395.86,395.86,393.14,393.14,1769.0,395.86,395.86,393.14,393.14,1769.0
2021-02-03 10:10:00,392.93,392.93,391.01,391.01,1600.0,392.93,392.93,391.01,391.01,1600.0
2021-02-03 10:15:00,390.98,391.79,390.28,391.65,400.0,390.98,391.79,390.28,391.65,400.0
2021-02-03 10:20:00,391.58,391.58,390.32,390.32,500.0,391.58,391.58,390.32,390.32,500.0
2021-02-03 10:25:00,389.88,389.89,388.95,389.54,1035.0,389.88,389.89,388.95,389.54,1035.0
2021-02-03 10:30:00,389.61,391.23,389.39,390.5,1287.0,389.61,391.23,389.39,390.5,1287.0
2021-02-03 10:35:00,389.94,390.27,389.94,390.25,548.0,389.94,390.27,389.94,390.25,548.0
2021-02-03 10:40:00,390.23,391.08,389.95,390.81,1000.0,390.23,391.08,389.95,390.81,1000.0
2021-02-03 10:45:00,390.77,390.99,390.77,390.77,300.0,390.77,390.99,390.77,390.77,300.0
2021-02-03 10:50:00,388.94,390.26,388.56,390.21,800.0,388.94,390.26,388.56,390.21,800.0
2021-02-03 10:55:00,389.15,389.15,389.15,389.15,100.0,389.15,389.15,389.15,389.15,100.0
2021-02-03 11:00:00,390.37,390.54,390.37,390.41,1049.0,390.37,390.54,390.37,390.41,1049.0
2021-02-03 11:05:00,390.94,391.77,390.8,391.76,985.0,390.94,391.77,390.8,391.76,985.0
2021-02-03 11:10:00,390.54,390.79,389.71,390.02,650.0,390.54,390.79,389.71,390.02,650.0
2021-02-03 11:15:00,390.67,390.68,389.73,390.4,1055.0,390.67,390.68,389.73,390.4,1055.0
2021-02-03 11:20:00,390.39,390.83,390.24,390.24,1300.0,390.39,390.83,390.24,390.24,1300.0
2021-02-03 11:25:00,390.52,390.6,389.55,389.55,403.0,390.52,390.6,389.55,389.55,403.0
2021-02-03 11:30:00,389.95,391.21,389.9,391.21,1027.0,389.95,391.21,389.9,391.21,1027.0
2021-02-03 11:35:00,391.13,391.6,391.04,391.6,3300.0,391.13,391.6,391.04,391.6,3300.0
2021-02-03 11:40:00,392.36,392.59,392.17,392.17,606.0,392.36,392.59,392.17,392.17,606.0
2021-02-03 11:45:00,392.37,392.42,392.37,392.42,200.0,392.37,392.42,392.37,392.42,200.0
2021-02-03 11:50:00,393.62,393.62,392.28,392.28,300.0,393.62,393.62,392.28,392.28,300.0
2021-02-03 11:55:00,392.47,392.47,391.99,391.99,300.0,392.47,392.47,391.99,391.99,300.0
2021-02-03 12:00:00,391.5,391.94,391.5,391.93,201.0,391.5,391.94,391.5,391.93,201.0
2021-02-03 12:05:00,391.96,392.12,391.78,391.78,635.0,391.96,392.12,391.78,391.78,635.0
2021-02-03 12:10:00,391.19,391.56,391.19,391.56,200.0,391.19,391.56,391.19,391.56,200.0
2021-02-03 12:15:00,391.74,391.74,391.73,391.74,100.0,391.74,391.74,391.73,391.74,100.0
2021-02-03 12:20:00,392.18,392.18,392.15,392.16,200.0,392.18,392.18,392.15,392.16,200.0
2021-02-03 12:25:00,391.82,391.98,391.7,391.81,400.0,391.82,391.98,391.7,391.81,400.0
2021-02-03 12:30:00,391.75,391.81,391.5,391.72,400.0,391.75,391.81,391.5,391.72,400.0
2021-02-03 12:35:00,391.72,391.72,391.72,391.72,0.0,391.72,391.72,391.72,391.72,0.0
2021-02-03 12:40:00,393.43,393.43,393.43,393.43,100.0,393.43,393.43,393.43,393.43,100.0
2021-02-03 12:45:00,393.96,394.22,393.26,393.26,1100.0,393.96,394.22,393.26,393.26,1100.0
2021-02-03 12:50:00,393.42,394.23,393.41,393.5,616.0,393.42,394.23,393.41,393.5,616.0
2021-02-03 12:55:00,393.28,393.28,393.27,393.28,100.0,393.28,393.28,393.27,393.28,100.0
2021-02-03 13:00:00,393.18,393.29,393.17,393.29,200.0,393.18,393.29,393.17,393.29,200.0
2021-02-03 13:05:00,393.27,393.27,392.9,392.9,400.0,393.27,393.27,392.9,392.9,400.0
2021-02-03 13:10:00,393.16,393.52,393.16,393.52,500.0,393.16,393.52,393.16,393.52,500.0
2021-02-03 13:15:00,393.0,393.49,393.0,393.48,2100.0,393.0,393.49,393.0,393.48,2100.0
2021-02-03 13:20:00,393.48,393.6,393.48,393.6,238.0,393.48,393.6,393.48,393.6,238.0
2021-02-03 13:25:00,393.94,394.23,393.24,394.23,1878.0,393.94,394.23,393.24,394.23,1878.0
2021-02-03 13:30:00,394.19,394.19,394.19,394.19,100.0,394.19,394.19,394.19,394.19,100.0
2021-02-03 13:35:00,395.16,395.16,395.07,395.08,200.0,395.16,395.16,395.07,395.08,200.0
2021-02-03 13:40:00,395.12,396.37,395.12,396.37,1121.0,395.12,396.37,395.12,396.37,1121.0
2021-02-03 13:45:00,396.83,396.83,396.45,396.45,700.0,396.83,396.83,396.45,396.45,700.0
2021-02-03 13:50:00,396.99,397.39,396.45,397.39,5361.0,396.99,397.39,396.45,397.39,5361.0
2021-02-03 13:55:00,397.62,397.66,397.1,397.16,700.0,397.62,397.66,397.1,397.16,700.0
2021-02-03 14:00:00,397.07,397.56,396.95,397.13,1652.0,397.07,397.56,396.95,397.13,1652.0
2021-02-03 14:05:00,397.28,397.28,396.67,397.15,1938.0,397.28,397.28,396.67,397.15,1938.0
2021-02-03 14:10:00,397.14,397.9,397.11,397.9,2510.0,397.14,397.9,397.11,397.9,2510.0
2021-02-03 14:15:00,397.36,397.72,397.08,397.71,1834.0,397.36,397.72,397.08,397.71,1834.0
2021-02-03 14:20:00,398.29,399.23,398.07,398.3,3098.0,398.29,399.23,398.07,398.3,3098.0
2021-02-03 14:25:00,398.37,398.37,398.35,398.35,200.0,398.37,398.37,398.35,398.35,200.0
2021-02-03 14:30:00,398.26,398.86,398.17,398.78,2525.0,398.26,398.86,398.17,398.78,2525.0
2021-02-03 14:35:00,398.87,398.95,398.8,398.87,530.0,398.87,398.95,398.8,398.87,530.0
2021-02-03 14:40:00,398.78,399.12,398.28,399.12,1268.0,398.78,399.12,398.28,399.12,1268.0
2021-02-03 14:45:00,398.84,398.84,398.78,398.78,200.0,398.84,398.84,398.78,398.78,200.0
2021-02-03 14:50:00,399.27,399.27,398.53,399.01,2199.0,399.27,399.27,398.53,399.01,2199.0
2021-02-03 14:55:00,399.4,399.58,399.1,399.1,1460.0,399.4,399.58,399.1,399.1,1460.0
2021-02-03 15:00:00,399.1,399.1,398.16,398.44,1725.0,399.1,399.1,398.16,398.44,1725.0
2021-02-03 15:05:00,398.87,398.87,398.38,398.44,900.0,398.87,398.87,398.38,398.44,900.0
2021-02-03 15:10:00,398.35,398.35,397.43,397.43,1423.0,398.35,398.35,397.43,397.43,1423.0
2021-02-03 15:15:00,397.26,397.62,396.45,396.45,2249.0,397.26,397.62,396.45,396.45,2249.0
2021-02-03 15:20:00,396.38,397.16,396.17,397.16,1025.0,396.38,397.16,396.17,397.16,1025.0
2021-02-03 15:25:00,396.94,397.41,395.75,395.75,2009.0,396.94,397.41,395.75,395.75,2009.0
2021-02-03 15:30:00,395.84,396.3,395.6,396.22,1607.0,395.84,396.3,395.6,396.22,1607.0
2021-02-03 15:35:00,396.18,396.38,395.68,396.08,5018.0,396.18,396.38,395.68,396.08,5018.0
2021-02-03 15:40:00,396.1,396.52,395.8,395.82,2304.0,396.1,396.52,395.8,395.82,2304.0
2021-02-03 15:45:00,395.81,396.06,394.5,395.05,1600.0,395.81,396.06,394.5,395.05,1600.0
2021-02-03 15:50:00,395.06,396.19,395.06,395.67,3161.0,395.06,396.19,395.06,395.67,3161.0
2021-02-03 15:55:00,395.82,396.61,395.69,395.82,4939.0,395.82,396.61,395.69,395.82,4939.0
2021-02-04 09:30:00,400.0,404.14,399.7,400.45,8698.0,400.0,404.14,399.7,400.45,8698.0
2021-02-04 09:35:00,399.39,402.54,398.52,402.5,3777.0,399.39,402.54,398.52,402.5,3777.0
2021-02-04 09:40:00,404.23,407.0,403.16,406.91,8110.0,404.23,407.0,403.16,406.91,8110.0
2021-02-04 09:45:00,406.91,406.91,403.53,404.15,3896.0,406.91,406.91,403.53,404.15,3896.0
2021-02-04 09:50:00,405.31,405.78,404.29,405.51,2786.0,405.31,405.78,404.29,405.51,2786.0
2021-02-04 09:55:00,404.03,404.25,403.88,404.13,2834.0,404.03,404.25,403.88,404.13,2834.0
2021-02-04 10:00:00,404.05,404.5,402.86,402.86,4193.0,404.05,404.5,402.86,402.86,4193.0
2021-02-04 10:05:00,402.11,403.33,401.02,401.02,6380.0,402.11,403.33,401.02,401.02,6380.0
2021-02-04 10:10:00,401.01,401.89,401.01,401.89,600.0,401.01,401.89,401.01,401.89,600.0
2021-02-04 10:15:00,402.0,404.51,402.0,404.5,1500.0,402.0,404.51,402.0,404.5,1500.0
2021-02-04 10:20:00,404.61,405.88,404.61,405.53,1935.0,404.61,405.88,404.61,405.53,1935.0
2021-02-04 10:25:00,405.71,405.71,404.12,404.9,900.0,405.71,405.71,404.12,404.9,900.0
2021-02-04 10:30:00,404.49,406.04,404.01,404.87,9912.0,404.49,406.04,404.01,404.87,9912.0
2021-02-04 10:35:00,405.34,405.34,403.63,403.79,1600.0,405.34,405.34,403.63,403.79,1600.0
2021-02-04 10:40:00,404.19,405.86,404.19,405.26,3400.0,404.19,405.86,404.19,405.26,3400.0
2021-02-04 10:45:00,404.3,406.1,404.3,406.1,1320.0,404.3,406.1,404.3,406.1,1320.0
2021-02-04 10:50:00,406.16,406.59,405.41,406.59,1200.0,406.16,406.59,405.41,406.59,1200.0
2021-02-04 10:55:00,406.6,406.62,403.79,403.79,8963.0,406.6,406.62,403.79,403.79,8963.0
2021-02-04 11:00:00,404.61,405.0,404.6,404.65,1193.0,404.61,405.0,404.6,404.65,1193.0
2021-02-04 11:05:00,404.94,404.95,404.31,404.32,625.0,404.94,404.95,404.31,404.32,625.0
2021-02-04 11:10:00,403.72,403.72,402.53,402.79,1004.0,403.72,403.72,402.53,402.79,1004.0
2021-02-04 11:15:00,403.01,403.34,402.33,402.34,3423.0,403.01,403.34,402.33,402.34,3423.0
2021-02-04 11:20:00,402.67,402.68,401.29,401.51,7701.0,402.67,402.68,401.29,401.51,7701.0
2021-02-04 11:25:00,401.88,401.9,401.72,401.73,400.0,401.88,401.9,401.72,401.73,400.0
2021-02-04 11:30:00,402.0,403.74,402.0,403.19,1030.0,402.0,403.74,402.0,403.19,1030.0
2021-02-04 11:35:00,403.67,403.67,403.66,403.67,100.0,403.67,403.67,403.66,403.67,100.0
2021-02-04 11:40:00,403.72,403.9,403.65,403.67,647.0,403.72,403.9,403.65,403.67,647.0
2021-02-04 11:45:00,403.96,403.97,403.33,403.41,1217.0,403.96,403.97,403.33,403.41,1217.0
2021-02-04 11:50:00,403.59,403.59,402.94,403.25,900.0,403.59,403.59,402.94,403.25,900.0
2021-02-04 11:55:00,404.02,404.02,403.51,403.61,400.0,404.02,404.02,403.51,403.61,400.0
2021-02-04 12:00:00,403.65,404.7,403.65,404.7,1400.0,403.65,404.7,403.65,404.7,1400.0
2021-02-04 12:05:00,404.7,405.01,404.49,404.76,4655.0,404.7,405.01,404.49,404.76,4655.0
2021-02-04 12:10:00,404.77,405.0,404.75,404.75,4300.0,404.77,405.0,404.75,404.75,4300.0
2021-02-04 12:15:00,404.73,405.05,404.48,404.8,3309.0,404.73,405.05,404.48,404.8,3309.0
2021-02-04 12:20:00,404.87,404.87,403.95,404.19,3400.0,404.87,404.87,403.95,404.19,3400.0
2021-02-04 12:25:00,404.43,405.0,404.32,404.37,703.0,404.43,405.0,404.32,404.37,703.0
2021-02-04 12:30:00,404.36,404.51,404.18,404.51,608.0,404.36,404.51,404.18,404.51,608.0
2021-02-04 12:35:00,405.0,405.28,404.52,404.52,1100.0,405.0,405.28,404.52,404.52,1100.0
2021-02-04 12:40:00,404.81,405.05,404.55,404.55,1500.0,404.81,405.05,404.55,404.55,1500.0
2021-02-04 12:45:00,404.09,404.54,404.09,404.54,262.0,404.09,404.54,404.09,404.54,262.0
2021-02-04 12:50:00,404.59,404.65,404.02,404.65,2282.0,404.59,404.65,404.02,404.65,2282.0
2021-02-04 12:55:00,404.5,404.8,404.5,404.8,300.0,404.5,404.8,404.5,404.8,300.0
2021-02-04 13:00:00,404.51,404.57,404.35,404.57,499.0,404.51,404.57,404.35,404.57,499.0
2021-02-04 13:05:00,405.15,405.15,404.91,404.91,200.0,405.15,405.15,404.91,404.91,200.0
2021-02-04 13:10:00,404.88,405.7,404.82,405.7,500.0,404.88,405.7,404.82,405.7,500.0
2021-02-04 13:15:00,406.15,406.15,406.02,406.03,300.0,406.15,406.15,406.02,406.03,300.0
2021-02-04 13:20:00,406.0,406.13,405.84,406.13,400.0,406.0,406.13,405.84,406.13,400.0
2021-02-04 13:25:00,405.89,405.9,405.89,405.89,150.0,405.89,405.9,405.89,405.89,150.0
2021-02-04 13:30:00,406.55,406.55,405.99,406.0,300.0,406.55,406.55,405.99,406.0,300.0
2021-02-04 13:35:00,405.8,405.8,405.61,405.62,300.0,405.8,405.8,405.61,405.62,300.0
2021-02-04 13:40:00,405.27,405.42,404.97,405.01,937.0,405.27,405.42,404.97,405.01,937.0
2021-02-04 13:45:00,404.58,406.06,404.58,406.06,1114.0,404.58,406.06,404.58,406.06,1114.0
2021-02-04 13:50:00,406.06,406.08,405.87,406.08,420.0,406.06,406.08,405.87,406.08,420.0
2021-02-04 13:55:00,407.14,407.38,406.89,407.38,602.0,407.14,407.38,406.89,407.38,602.0
2021-02-04 14:00:00,407.51,407.6,406.79,407.27,1281.0,407.51,407.6,406.79,407.27,1281.0
2021-02-04 14:05:00,407.33,407.61,407.13,407.13,781.0,407.33,407.61,407.13,407.13,781.0
2021-02-04 14:10:00,407.61,409.23,407.37,409.08,2372.0,407.61,409.23,407.37,409.08,2372.0
2021-02-04 14:15:00,409.37,410.65,409.31,410.55,2906.0,409.37,410.65,409.31,410.55,2906.0
2021-02-04 14:20:00,410.56,411.23,410.12,411.23,5229.0,410.56,411.23,410.12,411.23,5229.0
2021-02-04 14:25:00,411.5,411.52,410.7,411.39,4473.0,411.5,411.52,410.7,411.39,4473.0
2021-02-04 14:30:00,410.98,412.0,410.98,411.9,1671.0,410.98,412.0,410.98,411.9,1671.0
2021-02-04 14:35:00,411.97,412.19,411.1,411.11,2731.0,411.97,412.19,411.1,411.11,2731.0
2021-02-04 14:40:00,411.13,411.13,409.99,409.99,1300.0,411.13,411.13,409.99,409.99,1300.0
2021-02-04 14:45:00,410.17,411.46,410.17,411.46,1557.0,410.17,411.46,410.17,411.46,1557.0
2021-02-04 14:50:00,411.53,411.53,410.59,410.63,1575.0,411.53,411.53,410.59,410.63,1575.0
2021-02-04 14:55:00,410.63,411.3,410.35,410.36,2199.0,410.63,411.3,410.35,410.36,2199.0
2021-02-04 15:00:00,410.36,410.76,409.93,409.93,3526.0,410.36,410.76,409.93,409.93,3526.0
2021-02-04 15:05:00,410.27,410.27,409.18,409.66,3479.0,410.27,410.27,409.18,409.66,3479.0
2021-02-04 15:10:00,409.56,409.92,409.11,409.11,1090.0,409.56,409.92,409.11,409.11,1090.0
2021-02-04 15:15:00,409.32,409.32,407.31,407.32,1296.0,409.32,409.32,407.31,407.32,1296.0
2021-02-04 15:20:00,407.73,407.89,407.41,407.41,1203.0,407.73,407.89,407.41,407.41,1203.0
2021-02-04 15:25:00,407.58,408.46,407.41,408.46,2530.0,407.58,408.46,407.41,408.46,2530.0
2021-02-04 15:30:00,408.04,408.3,407.56,407.56,1800.0,408.04,408.3,407.56,407.56,1800.0
2021-02-04 15:35:00,407.93,408.65,407.3,407.3,4100.0,407.93,408.65,407.3,407.3,4100.0
2021-02-04 15:40:00,407.42,408.29,407.11,407.6,3094.0,407.42,408.29,407.11,407.6,3094.0
2021-02-04 15:45:00,407.75,407.75,407.42,407.6,2291.0,407.75,407.75,407.42,407.6,2291.0
2021-02-04 15:50:00,407.71,408.04,407.31,407.35,10923.0,407.71,408.04,407.31,407.35,10923.0
2021-02-04 15:55:00,407.45,407.9,406.41,407.9,29288.0,407.45,407.9,406.41,407.9,29288.0
2021-02-05 09:30:00,410.28,412.04,408.58,408.58,9251.0,410.28,412.04,408.58,408.58,9251.0
2021-02-05 09:35:00,407.8,408.73,406.88,408.73,2553.0,407.8,408.73,406.88,408.73,2553.0
2021-02-05 09:40:00,408.18,411.2,408.18,410.79,1600.0,408.18,411.2,408.18,410.79,1600.0
2021-02-05 09:45:00,410.75,411.34,408.96,411.07,1800.0,410.75,411.34,408.96,411.07,1800.0
2021-02-05 09:50:00,410.94,410.94,408.98,410.48,2982.0,410.94,410.94,408.98,410.48,2982.0
2021-02-05 09:55:00,410.07,410.07,409.09,409.32,1785.0,410.07,410.07,409.09,409.32,1785.0
2021-02-05 10:00:00,409.34,409.34,407.83,407.83,1900.0,409.34,409.34,407.83,407.83,1900.0
2021-02-05 10:05:00,407.7,409.31,406.39,408.73,8602.0,407.7,409.31,406.39,408.73,8602.0
2021-02-05 10:10:00,408.46,409.02,408.17,408.21,4142.0,408.46,409.02,408.17,408.21,4142.0
2021-02-05 10:15:00,407.86,408.68,407.26,407.27,5373.0,407.86,408.68,407.26,407.27,5373.0
2021-02-05 10:20:00,407.29,407.37,407.25,407.25,400.0,407.29,407.37,407.25,407.25,400.0
2021-02-05 10:25:00,406.89,407.73,406.4,406.69,3905.0,406.89,407.73,406.4,406.69,3905.0
2021-02-05 10:30:00,406.0,406.4,405.18,405.18,2618.0,406.0,406.4,405.18,405.18,2618.0
2021-02-05 10:35:00,405.11,405.11,402.66,403.23,6456.0,405.11,405.11,402.66,403.23,6456.0
2021-02-05 10:40:00,403.69,404.22,402.5,404.2,3811.0,403.69,404.22,402.5,404.2,3811.0
2021-02-05 10:45:00,404.17,404.46,403.69,403.69,600.0,404.17,404.46,403.69,403.69,600.0
2021-02-05 10:50:00,405.0,406.03,405.0,406.03,1153.0,405.0,406.03,405.0,406.03,1153.0
2021-02-05 10:55:00,406.0,406.0,405.07,405.13,8700.0,406.0,406.0,405.07,405.13,8700.0
2021-02-05 11:00:00,405.79,405.88,404.83,405.17,8266.0,405.79,405.88,404.83,405.17,8266.0
2021-02-05 11:05:00,405.66,405.66,404.7,405.13,2438.0,405.66,405.66,404.7,405.13,2438.0
2021-02-05 11:10:00,405.09,405.09,403.94,405.06,1812.0,405.09,405.09,403.94,405.06,1812.0
2021-02-05 11:15:00,404.7,404.7,403.24,403.98,1864.0,404.7,404.7,403.24,403.98,1864.0
2021-02-05 11:20:00,403.99,403.99,403.28,403.94,1238.0,403.99,403.99,403.28,403.94,1238.0
2021-02-05 11:25:00,403.93,404.58,403.92,404.23,1000.0,403.93,404.58,403.92,404.23,1000.0
2021-02-05 11:30:00,404.87,405.7,404.44,405.7,11475.0,404.87,405.7,404.44,405.7,11475.0
2021-02-05 11:35:00,405.9,406.94,405.67,406.54,10076.0,405.9,406.94,405.67,406.54,10076.0
2021-02-05 11:40:00,406.8,407.25,405.65,406.75,6500.0,406.8,407.25,405.65,406.75,6500.0
2021-02-05 11:45:00,406.73,407.43,406.51,406.94,5150.0,406.73,407.43,406.51,406.94,5150.0
2021-02-05 11:50:00,407.15,407.36,406.77,407.3,5959.0,407.15,407.36,406.77,407.3,5959.0
2021-02-05 11:55:00,407.22,407.26,406.08,406.88,1450.0,407.22,407.26,406.08,406.88,1450.0
2021-02-05 12:00:00,406.55,406.84,406.55,406.84,200.0,406.55,406.84,406.55,406.84,200.0
2021-02-05 12:05:00,406.94,407.73,406.77,407.73,1060.0,406.94,407.73,406.77,407.73,1060.0
2021-02-05 12:10:00,407.74,409.67,407.74,409.09,1310.0,407.74,409.67,407.74,409.09,1310.0
2021-02-05 12:15:00,409.09,409.35,408.72,408.92,1314.0,409.09,409.35,408.72,408.92,1314.0
2021-02-05 12:20:00,409.01,409.54,408.64,409.19,1000.0,409.01,409.54,408.64,409.19,1000.0
2021-02-05 12:25:00,408.77,409.78,408.77,409.36,600.0,408.77,409.78,408.77,409.36,600.0
2021-02-05 12:30:00,409.55,410.14,409.14,409.45,5797.0,409.55,410.14,409.14,409.45,5797.0
2021-02-05 12:35:00,409.44,409.85,409.44,409.49,2000.0,409.44,409.85,409.44,409.49,2000.0
2021-02-05 12:40:00,409.48,411.92,409.48,411.45,2052.0,409.48,411.92,409.48,411.45,2052.0
2021-02-05 12:45:00,411.89,411.89,411.3,411.65,600.0,411.89,411.89,411.3,411.65,600.0
2021-02-05 12:50:00,411.51,412.5,411.51,412.5,711.0,411.51,412.5,411.51,412.5,711.0
2021-02-05 12:55:00,412.45,412.97,412.1,412.97,710.0,412.45,412.97,412.1,412.97,710.0
2021-02-05 13:00:00,412.49,412.74,411.62,412.03,1045.0,412.49,412.74,411.62,412.03,1045.0
2021-02-05 13:05:00,411.75,412.0,411.56,412.0,873.0,411.75,412.0,411.56,412.0,873.0
2021-02-05 13:10:00,412.8,412.82,412.65,412.65,425.0,412.8,412.82,412.65,412.65,425.0
2021-02-05 13:15:00,412.23,412.76,412.23,412.61,1100.0,412.23,412.76,412.23,412.61,1100.0
2021-02-05 13:20:00,412.79,412.79,412.48,412.48,300.0,412.79,412.79,412.48,412.48,300.0
2021-02-05 13:25:00,412.84,414.5,412.81,414.0,2290.0,412.84,414.5,412.81,414.0,2290.0
2021-02-05 13:30:00,414.11,414.14,413.49,413.82,632.0,414.11,414.14,413.49,413.82,632.0
2021-02-05 13:35:00,413.8,414.36,413.79,414.35,660.0,413.8,414.36,413.79,414.35,660.0
2021-02-05 13:40:00,413.87,413.87,413.35,413.36,500.0,413.87,413.87,413.35,413.36,500.0
2021-02-05 13:45:00,413.58,413.58,412.23,412.23,1003.0,413.58,413.58,412.23,412.23,1003.0
2021-02-05 13:50:00,412.66,412.67,412.01,412.01,420.0,412.66,412.67,412.01,412.01,420.0
2021-02-05 13:55:00,412.23,412.23,411.68,411.68,400.0,412.23,412.23,411.68,411.68,400.0
2021-02-05 14:00:00,411.62,412.13,411.09,412.13,545.0,411.62,412.13,411.09,412.13,545.0
2021-02-05 14:05:00,412.42,413.44,412.42,413.06,1417.0,412.42,413.44,412.42,413.06,1417.0
2021-02-05 14:10:00,413.43,414.0,413.43,413.77,600.0,413.43,414.0,413.43,413.77,600.0
2021-02-05 14:15:00,414.04,414.15,413.52,413.57,586.0,414.04,414.15,413.52,413.57,586.0
2021-02-05 14:20:00,414.03,414.08,412.72,412.88,1400.0,414.03,414.08,412.72,412.88,1400.0
2021-02-05 14:25:00,413.05,414.11,413.05,414.11,1700.0,413.05,414.11,413.05,414.11,1700.0
2021-02-05 14:30:00,414.07,414.4,413.9,413.9,1000.0,414.07,414.4,413.9,413.9,1000.0
2021-02-05 14:35:00,413.61,414.35,413.61,414.01,952.0,413.61,414.35,413.61,414.01,952.0
2021-02-05 14:40:00,414.03,414.19,413.73,413.74,773.0,414.03,414.19,413.73,413.74,773.0
2021-02-05 14:45:00,414.18,414.21,413.72,413.82,1200.0,414.18,414.21,413.72,413.82,1200.0
2021-02-05 14:50:00,413.59,414.13,413.34,414.13,1320.0,413.59,414.13,413.34,414.13,1320.0
2021-02-05 14:55:00,414.29,414.29,413.91,414.11,800.0,414.29,414.29,413.91,414.11,800.0
2021-02-05 15:00:00,414.23,414.52,413.53,413.68,1300.0,414.23,414.52,413.53,413.68,1300.0
2021-02-05 15:05:00,413.77,414.52,413.77,413.87,808.0,413.77,414.52,413.77,413.87,808.0
2021-02-05 15:10:00,413.88,413.88,413.59,413.59,801.0,413.88,413.88,413.59,413.59,801.0
2021-02-05 15:15:00,414.24,414.38,414.24,414.37,300.0,414.24,414.38,414.24,414.37,300.0
2021-02-05 15:20:00,414.29,415.04,414.0,414.88,3084.0,414.29,415.04,414.0,414.88,3084.0
2021-02-05 15:25:00,414.93,415.15,412.82,412.82,3140.0,414.93,415.15,412.82,412.82,3140.0
2021-02-05 15:30:00,413.58,415.06,413.52,414.98,4268.0,413.58,415.06,413.52,414.98,4268.0
2021-02-05 15:35:00,415.29,415.31,414.38,414.38,2840.0,415.29,415.31,414.38,414.38,2840.0
2021-02-05 15:40:00,414.46,414.46,413.76,414.46,3133.0,414.46,414.46,413.76,414.46,3133.0
2021-02-05 15:45:00,414.29,415.22,411.07,411.08,6441.0,414.29,415.22,411.07,411.08,6441.0
2021-02-05 15:50:00,413.64,414.18,413.42,413.73,8788.0,413.64,414.18,413.42,413.73,8788.0
2021-02-05 15:55:00,414.01,415.63,414.01,415.11,22001.0,414.01,415.63,414.01,415.11,22001.0
2021-02-08 09:30:00,420.0,427.9,419.55,425.29,15268.0,420.0,427.9,419.55,425.29,15268.0
2021-02-08 09:35:00,425.44,430.53,425.19,429.87,4660.0,425.44,430.53,425.19,429.87,4660.0
2021-02-08 09:40:00,428.36,429.88,426.74,427.5,6967.0,428.36,429.88,426.74,427.5,6967.0
2021-02-08 09:45:00,427.57,427.57,424.29,424.44,1288.0,427.57,427.57,424.29,424.44,1288.0
2021-02-08 09:50:00,423.57,426.45,423.57,424.3,2019.0,423.57,426.45,423.57,424.3,2019.0
2021-02-08 09:55:00,425.82,425.93,424.74,424.74,1600.0,425.82,425.93,424.74,424.74,1600.0
2021-02-08 10:00:00,424.37,424.37,422.21,423.5,5540.0,424.37,424.37,422.21,423.5,5540.0
2021-02-08 10:05:00,423.18,424.89,422.68,424.89,2992.0,423.18,424.89,422.68,424.89,2992.0
2021-02-08 10:10:00,424.84,425.87,423.57,423.97,1607.0,424.84,425.87,423.57,423.97,1607.0
2021-02-08 10:15:00,423.57,424.13,423.0,424.13,1001.0,423.57,424.13,423.0,424.13,1001.0
2021-02-08 10:20:00,424.29,424.33,422.43,422.74,2706.0,424.29,424.33,422.43,422.74,2706.0
2021-02-08 10:25:00,423.28,424.1,422.57,423.05,900.0,423.28,424.1,422.57,423.05,900.0
2021-02-08 10:30:00,423.46,423.7,422.37,422.56,1173.0,423.46,423.7,422.37,422.56,1173.0
2021-02-08 10:35:00,423.06,423.06,421.82,421.82,400.0,423.06,423.06,421.82,421.82,400.0
2021-02-08 10:40:00,421.95,423.07,421.94,423.07,2008.0,421.95,423.07,421.94,423.07,2008.0
2021-02-08 10:45:00,423.71,425.25,423.71,424.99,1100.0,423.71,425.25,423.71,424.99,1100.0
2021-02-08 10:50:00,424.96,424.96,423.92,424.75,1628.0,424.96,424.96,423.92,424.75,1628.0
2021-02-08 10:55:00,424.83,425.54,424.32,424.72,1196.0,424.83,425.54,424.32,424.72,1196.0
2021-02-08 11:00:00,425.01,425.01,423.88,423.88,615.0,425.01,425.01,423.88,423.88,615.0
2021-02-08 11:05:00,423.74,423.74,422.2,422.59,3050.0,423.74,423.74,422.2,422.59,3050.0
2021-02-08 11:10:00,423.33,423.75,421.5,421.59,1200.0,423.33,423.75,421.5,421.59,1200.0
2021-02-08 11:15:00,421.55,421.64,421.11,421.59,1101.0,421.55,421.64,421.11,421.59,1101.0
2021-02-08 11:20:00,421.38,421.61,420.58,421.21,848.0,421.38,421.61,420.58,421.21,848.0
2021-02-08 11:25:00,421.03,421.07,419.64,419.64,1304.0,421.03,421.07,419.64,419.64,1304.0
2021-02-08 11:30:00,419.95,419.95,417.87,418.33,2468.0,419.95,419.95,417.87,418.33,2468.0
2021-02-08 11:35:00,418.32,418.5,418.32,418.49,900.0,418.32,418.5,418.32,418.49,900.0
2021-02-08 11:40:00,418.72,418.72,417.0,417.15,300.0,418.72,418.72,417.0,417.15,300.0
2021-02-08 11:45:00,417.54,418.6,417.54,417.97,1242.0,417.54,418.6,417.54,417.97,1242.0
2021-02-08 11:50:00,418.12,418.12,417.89,417.9,200.0,418.12,418.12,417.89,417.9,200.0
2021-02-08 11:55:00,417.64,418.59,417.49,418.27,2401.0,417.64,418.59,417.49,418.27,2401.0
2021-02-08 12:00:00,418.5,418.54,417.62,417.71,600.0,418.5,418.54,417.62,417.71,600.0
2021-02-08 12:05:00,417.28,417.83,417.28,417.49,901.0,417.28,417.83,417.28,417.49,901.0
2021-02-08 12:10:00,417.69,417.7,417.26,417.27,400.0,417.69,417.7,417.26,417.27,400.0
2021-02-08 12:15:00,417.1,417.1,415.94,415.94,550.0,417.1,417.1,415.94,415.94,550.0
2021-02-08 12:20:00,415.84,415.87,415.24,415.24,1700.0,415.84,415.87,415.24,415.24,1700.0
2021-02-08 12:25:00,415.66,415.89,414.76,415.15,1585.0,415.66,415.89,414.76,415.15,1585.0
2021-02-08 12:30:00,415.3,415.58,415.03,415.35,1604.0,415.3,415.58,415.03,415.35,1604.0
2021-02-08 12:35:00,415.53,415.61,414.1,414.1,2608.0,415.53,415.61,414.1,414.1,2608.0
2021-02-08 12:40:00,414.05,416.46,414.04,415.69,7003.0,414.05,416.46,414.04,415.69,7003.0
2021-02-08 12:45:00,416.32,417.01,415.63,415.64,2594.0,416.32,417.01,415.63,415.64,2594.0
2021-02-08 12:50:00,415.98,416.01,414.28,414.29,3900.0,415.98,416.01,414.28,414.29,3900.0
2021-02-08 12:55:00,414.31,414.89,414.28,414.89,700.0,414.31,414.89,414.28,414.89,700.0
2021-02-08 13:00:00,414.67,415.04,414.23,414.52,1350.0,414.67,415.04,414.23,414.52,1350.0
2021-02-08 13:05:00,414.31,414.71,413.31,413.43,1529.0,414.31,414.71,413.31,413.43,1529.0
2021-02-08 13:10:00,413.15,413.96,413.15,413.96,1306.0,413.15,413.96,413.15,413.96,1306.0
2021-02-08 13:15:00,414.0,414.69,413.7,414.69,3712.0,414.0,414.69,413.7,414.69,3712.0
2021-02-08 13:20:00,414.65,414.65,413.4,413.64,1506.0,414.65,414.65,413.4,413.64,1506.0
2021-02-08 13:25:00,413.64,414.7,413.64,414.48,1784.0,413.64,414.7,413.64,414.48,1784.0
2021-02-08 13:30:00,415.0,415.71,414.64,415.59,1200.0,415.0,415.71,414.64,415.59,1200.0
2021-02-08 13:35:00,415.68,415.82,415.57,415.57,1312.0,415.68,415.82,415.57,415.57,1312.0
2021-02-08 13:40:00,416.19,416.19,415.7,415.97,1377.0,416.19,416.19,415.7,415.97,1377.0
2021-02-08 13:45:00,416.03,416.37,415.65,415.79,800.0,416.03,416.37,415.65,415.79,800.0
2021-02-08 13:50:00,415.5,415.9,414.74,414.74,2994.0,415.5,415.9,414.74,414.74,2994.0
2021-02-08 13:55:00,414.79,414.8,414.48,414.8,584.0,414.79,414.8,414.48,414.8,584.0
2021-02-08 14:00:00,415.16,415.16,414.81,415.13,1323.0,415.16,415.16,414.81,415.13,1323.0
2021-02-08 14:05:00,415.0,415.51,415.0,415.07,5538.0,415.0,415.51,415.0,415.07,5538.0
2021-02-08 14:10:00,415.08,415.13,414.25,414.87,2993.0,415.08,415.13,414.25,414.87,2993.0
2021-02-08 14:15:00,414.98,415.03,413.82,414.31,920.0,414.98,415.03,413.82,414.31,920.0
2021-02-08 14:20:00,414.14,414.74,413.8,414.52,1799.0,414.14,414.74,413.8,414.52,1799.0
2021-02-08 14:25:00,414.93,415.23,414.11,414.92,4700.0,414.93,415.23,414.11,414.92,4700.0
2021-02-08 14:30:00,414.62,414.98,414.09,414.58,1050.0,414.62,414.98,414.09,414.58,1050.0
2021-02-08 14:35:00,414.56,414.78,414.51,414.51,1046.0,414.56,414.78,414.51,414.51,1046.0
2021-02-08 14:40:00,414.07,414.46,414.07,414.15,600.0,414.07,414.46,414.07,414.15,600.0
2021-02-08 14:45:00,413.82,413.91,413.56,413.88,783.0,413.82,413.91,413.56,413.88,783.0
2021-02-08 14:50:00,413.98,414.25,413.98,414.19,700.0,413.98,414.25,413.98,414.19,700.0
2021-02-08 14:55:00,414.37,414.68,414.37,414.64,800.0,414.37,414.68,414.37,414.64,800.0
2021-02-08 15:00:00,414.44,415.96,414.44,415.96,2199.0,414.44,415.96,414.44,415.96,2199.0
2021-02-08 15:05:00,415.96,416.11,415.77,416.03,1325.0,415.96,416.11,415.77,416.03,1325.0
2021-02-08 15:10:00,416.01,416.05,415.67,416.05,715.0,416.01,416.05,415.67,416.05,715.0
2021-02-08 15:15:00,415.9,416.98,415.9,416.78,2045.0,415.9,416.98,415.9,416.78,2045.0
2021-02-08 15:20:00,416.39,416.98,416.3,416.84,1010.0,416.39,416.98,416.3,416.84,1010.0
2021-02-08 15:25:00,416.57,416.71,416.21,416.66,2722.0,416.57,416.71,416.21,416.66,2722.0
2021-02-08 15:30:00,416.54,417.81,416.54,417.14,2895.0,416.54,417.81,416.54,417.14,2895.0
2021-02-08 15:35:00,417.07,417.41,416.75,417.14,1808.0,417.07,417.41,416.75,417.14,1808.0
2021-02-08 15:40:00,417.17,417.58,417.0,417.13,3611.0,417.17,417.58,417.0,417.13,3611.0
2021-02-08 15:45:00,417.32,417.97,416.99,417.81,5303.0,417.32,417.97,416.99,417.81,5303.0
2021-02-08 15:50:00,417.25,419.09,417.25,418.61,11627.0,417.25,419.09,417.25,418.61,11627.0
2021-02-08 15:55:00,418.52,419.16,417.36,419.16,16407.0,418.52,419.16,417.36,419.16,16407.0
2021-02-09 09:30:00,419.82,424.83,419.82,423.4,10216.0,419.82,424.83,419.82,423.4,10216.0
2021-02-09 09:35:00,421.84,423.36,420.74,420.74,2201.0,421.84,423.36,420.74,420.74,2201.0
2021-02-09 09:40:00,419.97,421.68,419.0,420.89,3311.0,419.97,421.68,419.0,420.89,3311.0
2021-02-09 09:45:00,421.36,422.62,421.0,422.11,2200.0,421.36,422.62,421.0,422.11,2200.0
2021-02-09 09:50:00,422.21,422.8,420.62,422.72,4125.0,422.21,422.8,420.62,422.72,4125.0
2021-02-09 09:55:00,423.16,423.49,421.46,421.46,2500.0,423.16,423.49,421.46,421.46,2500.0
2021-02-09 10:00:00,421.26,422.12,421.08,422.03,5100.0,421.26,422.12,421.08,422.03,5100.0
2021-02-09 10:05:00,422.05,424.54,422.05,424.06,3000.0,422.05,424.54,422.05,424.06,3000.0
2021-02-09 10:10:00,424.33,425.42,423.72,424.04,6311.0,424.33,425.42,423.72,424.04,6311.0
2021-02-09 10:15:00,423.71,423.72,422.85,423.25,2663.0,423.71,423.72,422.85,423.25,2663.0
2021-02-09 10:20:00,422.81,423.31,422.79,423.3,1000.0,422.81,423.31,422.79,423.3,1000.0
2021-02-09 10:25:00,423.63,423.96,423.29,423.54,2423.0,423.63,423.96,423.29,423.54,2423.0
2021-02-09 10:30:00,423.38,424.83,422.98,424.55,4009.0,423.38,424.83,422.98,424.55,4009.0
2021-02-09 10:35:00,424.55,424.6,423.98,424.47,3000.0,424.55,424.6,423.98,424.47,3000.0
2021-02-09 10:40:00,424.6,424.6,424.06,424.08,2026.0,424.6,424.6,424.06,424.08,2026.0
2021-02-09 10:45:00,424.18,425.63,423.86,424.84,2915.0,424.18,425.63,423.86,424.84,2915.0
2021-02-09 10:50:00,424.98,425.53,424.46,424.92,2484.0,424.98,425.53,424.46,424.92,2484.0
2021-02-09 10:55:00,424.8,425.62,424.51,425.46,2101.0,424.8,425.62,424.51,425.46,2101.0
2021-02-09 11:00:00,426.0,426.27,425.2,425.88,16031.0,426.0,426.27,425.2,425.88,16031.0
2021-02-09 11:05:00,425.66,426.08,425.15,425.48,2100.0,425.66,426.08,425.15,425.48,2100.0
2021-02-09 11:10:00,425.54,425.54,423.27,423.64,1700.0,425.54,425.54,423.27,423.64,1700.0
2021-02-09 11:15:00,423.27,423.41,422.0,422.0,1997.0,423.27,423.41,422.0,422.0,1997.0
2021-02-09 11:20:00,421.48,422.17,421.48,422.17,200.0,421.48,422.17,421.48,422.17,200.0
2021-02-09 11:25:00,422.2,422.21,421.39,421.39,800.0,422.2,422.21,421.39,421.39,800.0
2021-02-09 11:30:00,421.18,422.21,420.93,422.03,2100.0,421.18,422.21,420.93,422.03,2100.0
2021-02-09 11:35:00,422.36,422.54,422.03,422.38,2600.0,422.36,422.54,422.03,422.38,2600.0
2021-02-09 11:40:00,422.98,422.98,422.08,422.08,2520.0,422.98,422.98,422.08,422.08,2520.0
2021-02-09 11:45:00,422.33,423.18,422.32,422.57,1200.0,422.33,423.18,422.32,422.57,1200.0
2021-02-09 11:50:00,422.52,423.21,422.51,423.21,1100.0,422.52,423.21,422.51,423.21,1100.0
2021-02-09 11:55:00,423.35,423.75,423.32,423.54,1600.0,423.35,423.75,423.32,423.54,1600.0
2021-02-09 12:00:00,423.41,423.56,422.98,423.23,804.0,423.41,423.56,422.98,423.23,804.0
2021-02-09 12:05:00,423.23,423.67,423.23,423.67,700.0,423.23,423.67,423.23,423.67,700.0
2021-02-09 12:10:00,423.67,423.89,423.6,423.83,850.0,423.67,423.89,423.6,423.83,850.0
2021-02-09 12:15:00,423.97,424.05,423.58,423.97,1500.0,423.97,424.05,423.58,423.97,1500.0
2021-02-09 12:20:00,423.58,423.58,422.86,422.86,600.0,423.58,423.58,422.86,422.86,600.0
2021-02-09 12:25:00,423.1,423.5,423.07,423.21,1200.0,423.1,423.5,423.07,423.21,1200.0
2021-02-09 12:30:00,423.47,424.7,423.47,424.55,1344.0,423.47,424.7,423.47,424.55,1344.0
2021-02-09 12:35:00,424.59,425.23,424.56,424.86,1400.0,424.59,425.23,424.56,424.86,1400.0
2021-02-09 12:40:00,425.07,425.13,424.66,424.66,801.0,425.07,425.13,424.66,424.66,801.0
2021-02-09 12:45:00,425.0,425.15,424.76,424.89,1386.0,425.0,425.15,424.76,424.89,1386.0
2021-02-09 12:50:00,424.99,425.16,424.78,424.86,1800.0,424.99,425.16,424.78,424.86,1800.0
2021-02-09 12:55:00,424.53,424.53,424.32,424.36,700.0,424.53,424.53,424.32,424.36,700.0
2021-02-09 13:00:00,424.6,425.25,424.33,425.01,3796.0,424.6,425.25,424.33,425.01,3796.0
2021-02-09 13:05:00,424.75,424.82,424.19,424.47,1220.0,424.75,424.82,424.19,424.47,1220.0
2021-02-09 13:10:00,424.93,426.61,424.93,425.52,6040.0,424.93,426.61,424.93,425.52,6040.0
2021-02-09 13:15:00,425.5,425.58,425.1,425.21,2050.0,425.5,425.58,425.1,425.21,2050.0
2021-02-09 13:20:00,424.77,424.77,423.79,423.81,1700.0,424.77,424.77,423.79,423.81,1700.0
2021-02-09 13:25:00,424.12,425.58,424.1,425.18,3500.0,424.12,425.58,424.1,425.18,3500.0
2021-02-09 13:30:00,425.18,425.18,424.78,425.11,1200.0,425.18,425.18,424.78,425.11,1200.0
2021-02-09 13:35:00,424.75,425.51,424.59,425.51,1600.0,424.75,425.51,424.59,425.51,1600.0
2021-02-09 13:40:00,425.66,425.66,424.91,425.31,2788.0,425.66,425.66,424.91,425.31,2788.0
2021-02-09 13:45:00,425.25,425.59,425.11,425.19,2851.0,425.25,425.59,425.11,425.19,2851.0
2021-02-09 13:50:00,425.54,425.63,425.19,425.19,5100.0,425.54,425.63,425.19,425.19,5100.0
2021-02-09 13:55:00,425.18,425.47,424.8,424.81,1103.0,425.18,425.47,424.8,424.81,1103.0
2021-02-09 14:00:00,424.83,425.09,424.83,425.09,400.0,424.83,425.09,424.83,425.09,400.0
2021-02-09 14:05:00,425.18,425.56,425.16,425.34,2100.0,425.18,425.56,425.16,425.34,2100.0
2021-02-09 14:10:00,425.03,425.03,423.8,424.29,1300.0,425.03,425.03,423.8,424.29,1300.0
2021-02-09 14:15:00,424.18,424.34,423.93,423.93,900.0,424.18,424.34,423.93,423.93,900.0
2021-02-09 14:20:00,423.96,424.17,423.5,424.06,980.0,423.96,424.17,423.5,424.06,980.0
2021-02-09 14:25:00,423.77,423.81,422.65,422.65,2210.0,423.77,423.81,422.65,422.65,2210.0
2021-02-09 14:30:00,422.74,422.89,422.02,422.02,1216.0,422.74,422.89,422.02,422.02,1216.0
2021-02-09 14:35:00,422.09,422.09,421.61,422.02,2000.0,422.09,422.09,421.61,422.02,2000.0
2021-02-09 14:40:00,422.11,422.11,421.35,421.84,3520.0,422.11,422.11,421.35,421.84,3520.0
2021-02-09 14:45:00,421.84,422.48,421.75,422.39,2007.0,421.84,422.48,421.75,422.39,2007.0
2021-02-09 14:50:00,422.28,423.06,422.02,423.06,900.0,422.28,423.06,422.02,423.06,900.0
2021-02-09 14:55:00,423.0,423.0,422.32,422.46,2500.0,423.0,423.0,422.32,422.46,2500.0
2021-02-09 15:00:00,422.29,423.04,422.11,423.04,4030.0,422.29,423.04,422.11,423.04,4030.0
2021-02-09 15:05:00,423.19,423.22,422.72,422.72,2560.0,423.19,423.22,422.72,422.72,2560.0
2021-02-09 15:10:00,422.65,423.0,422.43,422.94,2000.0,422.65,423.0,422.43,422.94,2000.0
2021-02-09 15:15:00,423.0,423.1,422.77,423.02,1600.0,423.0,423.1,422.77,423.02,1600.0
2021-02-09 15:20:00,422.76,422.82,421.07,421.07,1200.0,422.76,422.82,421.07,421.07,1200.0
2021-02-09 15:25:00,421.64,421.75,421.05,421.33,1800.0,421.64,421.75,421.05,421.33,1800.0
2021-02-09 15:30:00,421.44,423.27,421.44,423.27,4968.0,421.44,423.27,421.44,423.27,4968.0
2021-02-09 15:35:00,423.0,424.32,422.99,423.76,3780.0,423.0,424.32,422.99,423.76,3780.0
2021-02-09 15:40:00,423.75,424.93,423.7,424.54,4427.0,423.75,424.93,423.7,424.54,4427.0
2021-02-09 15:45:00,424.62,424.69,423.45,423.68,7010.0,424.62,424.69,423.45,423.68,7010.0
2021-02-09 15:50:00,423.57,424.11,423.1,423.89,8805.0,423.57,424.11,423.1,423.89,8805.0
2021-02-09 15:55:00,423.58,423.95,422.62,422.62,18410.0,423.58,423.95,422.62,422.62,18410.0
2021-02-10 09:30:00,424.0,428.6,424.0,428.51,5162.0,424.0,428.6,424.0,428.51,5162.0
2021-02-10 09:35:00,428.52,428.66,425.04,426.27,4700.0,428.52,428.66,425.04,426.27,4700.0
2021-02-10 09:40:00,426.3,427.45,425.46,427.05,2400.0,426.3,427.45,425.46,427.05,2400.0
2021-02-10 09:45:00,427.0,427.06,426.35,426.35,900.0,427.0,427.06,426.35,426.35,900.0
2021-02-10 09:50:00,425.74,427.27,425.74,426.73,2250.0,425.74,427.27,425.74,426.73,2250.0
2021-02-10 09:55:00,426.51,426.81,426.03,426.04,2200.0,426.51,426.81,426.03,426.04,2200.0
2021-02-10 10:00:00,426.81,426.81,425.62,426.05,1877.0,426.81,426.81,425.62,426.05,1877.0
2021-02-10 10:05:00,426.25,426.37,425.6,425.91,7978.0,426.25,426.37,425.6,425.91,7978.0
2021-02-10 10:10:00,426.2,426.2,423.61,423.62,2133.0,426.2,426.2,423.61,423.62,2133.0
2021-02-10 10:15:00,423.81,424.55,423.65,424.0,2590.0,423.81,424.55,423.65,424.0,2590.0
2021-02-10 10:20:00,423.48,423.72,415.27,415.27,23110.0,423.48,423.72,415.27,415.27,23110.0
2021-02-10 10:25:00,415.27,420.3,415.27,420.3,2200.0,415.27,420.3,415.27,420.3,2200.0
2021-02-10 10:30:00,419.54,419.54,418.08,419.44,920.0,419.54,419.54,418.08,419.44,920.0
2021-02-10 10:35:00,419.89,419.89,419.54,419.59,700.0,419.89,419.89,419.54,419.59,700.0
2021-02-10 10:40:00,420.04,420.12,417.26,417.26,3868.0,420.04,420.12,417.26,417.26,3868.0
2021-02-10 10:45:00,416.02,416.84,414.36,414.56,7588.0,416.02,416.84,414.36,414.56,7588.0
2021-02-10 10:50:00,415.71,417.44,415.55,417.37,1550.0,415.71,417.44,415.55,417.37,1550.0
2021-02-10 10:55:00,416.88,418.16,416.1,417.82,1763.0,416.88,418.16,416.1,417.82,1763.0
2021-02-10 11:00:00,417.65,417.98,414.49,414.49,2431.0,417.65,417.98,414.49,414.49,2431.0
2021-02-10 11:05:00,414.48,415.21,412.59,415.19,4088.0,414.48,415.21,412.59,415.19,4088.0
2021-02-10 11:10:00,415.19,415.78,414.09,414.9,6134.0,415.19,415.78,414.09,414.9,6134.0
2021-02-10 11:15:00,415.18,415.77,415.01,415.77,700.0,415.18,415.77,415.01,415.77,700.0
2021-02-10 11:20:00,415.77,418.27,415.77,418.16,3309.0,415.77,418.27,415.77,418.16,3309.0
2021-02-10 11:25:00,418.21,419.44,416.68,418.53,4909.0,418.21,419.44,416.68,418.53,4909.0
2021-02-10 11:30:00,417.8,418.72,417.25,417.85,1800.0,417.8,418.72,417.25,417.85,1800.0
2021-02-10 11:35:00,419.8,420.26,419.09,420.01,2300.0,419.8,420.26,419.09,420.01,2300.0
2021-02-10 11:40:00,420.62,421.45,420.62,420.83,1458.0,420.62,421.45,420.62,420.83,1458.0
2021-02-10 11:45:00,420.84,422.11,420.84,422.03,1400.0,420.84,422.11,420.84,422.03,1400.0
2021-02-10 11:50:00,422.93,422.93,421.51,422.22,4100.0,422.93,422.93,421.51,422.22,4100.0
2021-02-10 11:55:00,422.3,422.85,421.35,421.35,2709.0,422.3,422.85,421.35,421.35,2709.0
2021-02-10 12:00:00,420.46,420.46,419.0,419.0,595.0,420.46,420.46,419.0,419.0,595.0
2021-02-10 12:05:00,419.74,419.74,419.69,419.69,291.0,419.74,419.74,419.69,419.69,291.0
2021-02-10 12:10:00,418.99,420.36,418.99,420.1,1000.0,418.99,420.36,418.99,420.1,1000.0
2021-02-10 12:15:00,420.44,420.44,420.43,420.44,500.0,420.44,420.44,420.43,420.44,500.0
2021-02-10 12:20:00,420.67,420.79,420.63,420.79,1118.0,420.67,420.79,420.63,420.79,1118.0
2021-02-10 12:25:00,422.0,422.03,421.54,421.54,3056.0,422.0,422.03,421.54,421.54,3056.0
2021-02-10 12:30:00,420.86,421.65,420.86,421.64,500.0,420.86,421.65,420.86,421.64,500.0
2021-02-10 12:35:00,421.67,422.21,421.38,421.39,1400.0,421.67,422.21,421.38,421.39,1400.0
2021-02-10 12:40:00,422.0,422.46,421.1,422.17,2204.0,422.0,422.46,421.1,422.17,2204.0
2021-02-10 12:45:00,422.07,422.45,422.0,422.02,1330.0,422.07,422.45,422.0,422.02,1330.0
2021-02-10 12:50:00,421.82,422.43,421.82,421.86,892.0,421.82,422.43,421.82,421.86,892.0
2021-02-10 12:55:00,422.15,422.33,421.87,421.87,674.0,422.15,422.33,421.87,421.87,674.0
2021-02-10 13:00:00,421.88,423.68,421.88,423.68,3000.0,421.88,423.68,421.88,423.68,3000.0
2021-02-10 13:05:00,423.46,423.46,423.46,423.46,1098.0,423.46,423.46,423.46,423.46,1098.0
2021-02-10 13:10:00,424.36,425.68,424.35,425.57,6001.0,424.36,425.68,424.35,425.57,6001.0
2021-02-10 13:15:00,424.93,425.31,424.31,424.85,2018.0,424.93,425.31,424.31,424.85,2018.0
2021-02-10 13:20:00,424.85,425.71,424.84,425.59,800.0,424.85,425.71,424.84,425.59,800.0
2021-02-10 13:25:00,426.0,427.09,425.84,425.85,4978.0,426.0,427.09,425.84,425.85,4978.0
2021-02-10 13:30:00,425.95,426.33,425.95,426.33,600.0,425.95,426.33,425.95,426.33,600.0
2021-02-10 13:35:00,426.29,426.65,426.14,426.65,1784.0,426.29,426.65,426.14,426.65,1784.0
2021-02-10 13:40:00,426.5,427.38,426.33,427.38,1500.0,426.5,427.38,426.33,427.38,1500.0
2021-02-10 13:45:00,427.57,427.77,426.6,426.91,1900.0,427.57,427.77,426.6,426.91,1900.0
2021-02-10 13:50:00,426.68,427.75,425.97,427.75,1996.0,426.68,427.75,425.97,427.75,1996.0
2021-02-10 13:55:00,427.14,427.57,426.92,427.23,1500.0,427.14,427.57,426.92,427.23,1500.0
2021-02-10 14:00:00,427.62,428.11,426.95,427.17,2689.0,427.62,428.11,426.95,427.17,2689.0
2021-02-10 14:05:00,427.32,427.9,427.0,427.33,3212.0,427.32,427.9,427.0,427.33,3212.0
2021-02-10 14:10:00,427.62,429.37,427.62,428.69,3800.0,427.62,429.37,427.62,428.69,3800.0
2021-02-10 14:15:00,428.45,429.09,427.85,428.64,3073.0,428.45,429.09,427.85,428.64,3073.0
2021-02-10 14:20:00,428.93,430.0,428.4,429.97,1829.0,428.93,430.0,428.4,429.97,1829.0
2021-02-10 14:25:00,429.32,430.16,428.91,429.54,17599.0,429.32,430.16,428.91,429.54,17599.0
2021-02-10 14:30:00,428.97,429.47,427.75,428.65,4455.0,428.97,429.47,427.75,428.65,4455.0
2021-02-10 14:35:00,428.5,428.7,428.1,428.45,2452.0,428.5,428.7,428.1,428.45,2452.0
2021-02-10 14:40:00,428.0,428.32,427.71,428.28,400.0,428.0,428.32,427.71,428.28,400.0
2021-02-10 14:45:00,428.5,428.66,428.47,428.61,1100.0,428.5,428.66,428.47,428.61,1100.0
2021-02-10 14:50:00,428.9,429.4,428.62,428.94,2679.0,428.9,429.4,428.62,428.94,2679.0
2021-02-10 14:55:00,429.0,429.87,428.86,429.86,1106.0,429.0,429.87,428.86,429.86,1106.0
2021-02-10 15:00:00,429.89,430.81,429.88,430.28,8650.0,429.89,430.81,429.88,430.28,8650.0
2021-02-10 15:05:00,429.59,429.63,428.46,428.78,3546.0,429.59,429.63,428.46,428.78,3546.0
2021-02-10 15:10:00,428.62,428.62,427.99,427.99,861.0,428.62,428.62,427.99,427.99,861.0
2021-02-10 15:15:00,427.99,428.2,427.76,427.98,1400.0,427.99,428.2,427.76,427.98,1400.0
2021-02-10 15:20:00,427.95,428.51,427.66,428.51,3500.0,427.95,428.51,427.66,428.51,3500.0
2021-02-10 15:25:00,429.13,429.13,427.92,428.24,3367.0,429.13,429.13,427.92,428.24,3367.0
2021-02-10 15:30:00,428.19,429.04,426.27,426.27,3725.0,428.19,429.04,426.27,426.27,3725.0
2021-02-10 15:35:00,426.27,426.27,424.62,425.05,3294.0,426.27,426.27,424.62,425.05,3294.0
2021-02-10 15:40:00,424.72,425.06,423.95,423.95,3527.0,424.72,425.06,423.95,423.95,3527.0
2021-02-10 15:45:00,423.69,423.76,423.1,423.51,3110.0,423.69,423.76,423.1,423.51,3110.0
2021-02-10 15:50:00,423.5,424.58,423.5,424.3,4847.0,423.5,424.58,423.5,424.3,4847.0
2021-02-10 15:55:00,424.51,424.86,423.44,423.92,12057.0,424.51,424.86,423.44,423.92,12057.0
2021-02-11 09:30:00,433.98,438.0,429.82,429.82,14158.0,433.98,438.0,429.82,429.82,14158.0
2021-02-11 09:35:00,427.69,428.16,426.0,428.08,3500.0,427.69,428.16,426.0,428.08,3500.0
2021-02-11 09:40:00,426.53,426.61,423.63,424.87,3463.0,426.53,426.61,423.63,424.87,3463.0
2021-02-11 09:45:00,423.57,423.79,421.5,421.5,2682.0,423.57,423.79,421.5,421.5,2682.0
2021-02-11 09:50:00,421.47,422.48,420.23,421.78,1700.0,421.47,422.48,420.23,421.78,1700.0
2021-02-11 09:55:00,422.11,422.63,420.5,421.75,4250.0,422.11,422.63,420.5,421.75,4250.0
2021-02-11 10:00:00,420.83,422.42,420.83,421.61,2998.0,420.83,422.42,420.83,421.61,2998.0
2021-02-11 10:05:00,422.11,422.63,421.49,421.86,2800.0,422.11,422.63,421.49,421.86,2800.0
2021-02-11 10:10:00,421.68,422.14,420.32,422.14,4102.0,421.68,422.14,420.32,422.14,4102.0
2021-02-11 10:15:00,422.14,422.47,421.39,421.39,1479.0,422.14,422.47,421.39,421.39,1479.0
2021-02-11 10:20:00,421.74,424.63,421.74,423.65,5175.0,421.74,424.63,421.74,423.65,5175.0
2021-02-11 10:25:00,424.48,424.88,421.92,422.1,5475.0,424.48,424.88,421.92,422.1,5475.0
2021-02-11 10:30:00,422.0,422.08,420.47,420.48,1800.0,422.0,422.08,420.47,420.48,1800.0
2021-02-11 10:35:00,420.14,421.33,420.14,421.04,2200.0,420.14,421.33,420.14,421.04,2200.0
2021-02-11 10:40:00,421.0,422.41,420.0,422.41,3000.0,421.0,422.41,420.0,422.41,3000.0
2021-02-11 10:45:00,422.18,423.49,422.17,423.49,800.0,422.18,423.49,422.17,423.49,800.0
2021-02-11 10:50:00,422.81,423.5,420.58,421.16,2100.0,422.81,423.5,420.58,421.16,2100.0
2021-02-11 10:55:00,421.35,422.05,419.64,420.44,6786.0,421.35,422.05,419.64,420.44,6786.0
2021-02-11 11:00:00,419.44,420.63,418.88,420.11,1800.0,419.44,420.63,418.88,420.11,1800.0
2021-02-11 11:05:00,419.76,421.08,418.85,419.3,3176.0,419.76,421.08,418.85,419.3,3176.0
2021-02-11 11:10:00,419.44,420.04,418.77,419.01,3033.0,419.44,420.04,418.77,419.01,3033.0
2021-02-11 11:15:00,419.93,421.41,419.93,420.47,1241.0,419.93,421.41,419.93,420.47,1241.0
2021-02-11 11:20:00,420.6,421.22,420.47,420.68,2127.0,420.6,421.22,420.47,420.68,2127.0
2021-02-11 11:25:00,420.71,421.38,420.68,421.38,938.0,420.71,421.38,420.68,421.38,938.0
2021-02-11 11:30:00,421.73,422.18,421.53,422.13,3119.0,421.73,422.18,421.53,422.13,3119.0
2021-02-11 11:35:00,422.33,422.64,422.18,422.25,401.0,422.33,422.64,422.18,422.25,401.0
2021-02-11 11:40:00,422.25,422.93,421.78,422.93,2495.0,422.25,422.93,421.78,422.93,2495.0
2021-02-11 11:45:00,422.43,422.43,421.51,421.67,1312.0,422.43,422.43,421.51,421.67,1312.0
2021-02-11 11:50:00,422.39,422.39,421.57,421.57,728.0,422.39,422.39,421.57,421.57,728.0
2021-02-11 11:55:00,421.34,421.34,420.23,420.96,1400.0,421.34,421.34,420.23,420.96,1400.0
2021-02-11 12:00:00,420.79,422.5,420.79,421.92,2034.0,420.79,422.5,420.79,421.92,2034.0
2021-02-11 12:05:00,422.29,422.29,421.67,421.67,2100.0,422.29,422.29,421.67,421.67,2100.0
2021-02-11 12:10:00,421.87,423.04,421.87,422.97,1882.0,421.87,423.04,421.87,422.97,1882.0
2021-02-11 12:15:00,423.0,423.11,422.04,422.04,3054.0,423.0,423.11,422.04,422.04,3054.0
2021-02-11 12:20:00,422.34,424.08,422.13,423.56,11877.0,422.34,424.08,422.13,423.56,11877.0
2021-02-11 12:25:00,423.01,423.21,420.78,421.24,5049.0,423.01,423.21,420.78,421.24,5049.0
2021-02-11 12:30:00,421.22,421.98,420.8,421.56,3090.0,421.22,421.98,420.8,421.56,3090.0
2021-02-11 12:35:00,421.94,422.66,421.93,422.66,200.0,421.94,422.66,421.93,422.66,200.0
2021-02-11 12:40:00,422.1,422.1,420.56,420.95,2026.0,422.1,422.1,420.56,420.95,2026.0
2021-02-11 12:45:00,420.98,420.98,419.55,420.67,1236.0,420.98,420.98,419.55,420.67,1236.0
2021-02-11 12:50:00,421.15,423.81,420.85,423.81,2210.0,421.15,423.81,420.85,423.81,2210.0
2021-02-11 12:55:00,423.88,424.83,423.8,424.38,2806.0,423.88,424.83,423.8,424.38,2806.0
2021-02-11 13:00:00,424.27,426.94,424.26,426.92,15736.0,424.27,426.94,424.26,426.92,15736.0
2021-02-11 13:05:00,425.18,426.25,424.26,424.45,2370.0,425.18,426.25,424.26,424.45,2370.0
2021-02-11 13:10:00,423.44,424.17,423.15,424.0,1136.0,423.44,424.17,423.15,424.0,1136.0
2021-02-11 13:15:00,424.0,424.0,424.0,424.0,135.0,424.0,424.0,424.0,424.0,135.0
2021-02-11 13:20:00,423.75,423.76,422.5,423.64,1336.0,423.75,423.76,422.5,423.64,1336.0
2021-02-11 13:25:00,423.75,425.15,423.75,424.4,1940.0,423.75,425.15,423.75,424.4,1940.0
2021-02-11 13:30:00,423.97,424.57,423.1,424.57,1600.0,423.97,424.57,423.1,424.57,1600.0
2021-02-11 13:35:00,424.55,424.55,424.33,424.33,306.0,424.55,424.55,424.33,424.33,306.0
2021-02-11 13:40:00,424.46,424.58,424.04,424.07,1369.0,424.46,424.58,424.04,424.07,1369.0
2021-02-11 13:45:00,424.08,424.62,424.05,424.32,3300.0,424.08,424.62,424.05,424.32,3300.0
2021-02-11 13:50:00,424.61,426.18,424.61,425.53,1350.0,424.61,426.18,424.61,425.53,1350.0
2021-02-11 13:55:00,425.89,425.99,425.32,425.99,2720.0,425.89,425.99,425.32,425.99,2720.0
2021-02-11 14:00:00,425.64,426.04,424.67,425.0,6018.0,425.64,426.04,424.67,425.0,6018.0
2021-02-11 14:05:00,425.24,426.74,425.23,426.51,1406.0,425.24,426.74,425.23,426.51,1406.0
2021-02-11 14:10:00,426.0,426.19,425.83,426.19,500.0,426.0,426.19,425.83,426.19,500.0
2021-02-11 14:15:00,426.25,426.84,426.16,426.16,2100.0,426.25,426.84,426.16,426.16,2100.0
2021-02-11 14:20:00,426.08,426.28,424.09,424.96,3919.0,426.08,426.28,424.09,424.96,3919.0
2021-02-11 14:25:00,425.6,426.48,425.56,425.7,1779.0,425.6,426.48,425.56,425.7,1779.0
2021-02-11 14:30:00,425.6,425.94,425.05,425.05,2989.0,425.6,425.94,425.05,425.05,2989.0
2021-02-11 14:35:00,425.36,425.36,424.36,424.81,1600.0,425.36,425.36,424.36,424.81,1600.0
2021-02-11 14:40:00,424.8,425.7,424.46,425.24,2695.0,424.8,425.7,424.46,425.24,2695.0
2021-02-11 14:45:00,425.25,426.22,425.04,425.73,1802.0,425.25,426.22,425.04,425.73,1802.0
2021-02-11 14:50:00,425.88,425.88,425.61,425.62,600.0,425.88,425.88,425.61,425.62,600.0
2021-02-11 14:55:00,426.1,426.12,425.66,426.0,1090.0,426.1,426.12,425.66,426.0,1090.0
2021-02-11 15:00:00,426.06,426.43,425.78,425.78,2522.0,426.06,426.43,425.78,425.78,2522.0
2021-02-11 15:05:00,425.68,426.83,425.67,426.46,3564.0,425.68,426.83,425.67,426.46,3564.0
2021-02-11 15:10:00,426.71,428.87,426.71,428.87,3271.0,426.71,428.87,426.71,428.87,3271.0
2021-02-11 15:15:00,428.57,428.57,427.01,427.17,6567.0,428.57,428.57,427.01,427.17,6567.0
2021-02-11 15:20:00,427.14,428.12,426.58,427.06,3023.0,427.14,428.12,426.58,427.06,3023.0
2021-02-11 15:25:00,426.81,429.55,426.79,429.46,8766.0,426.81,429.55,426.79,429.46,8766.0
2021-02-11 15:30:00,429.01,430.18,428.3,429.57,11632.0,429.01,430.18,428.3,429.57,11632.0
2021-02-11 15:35:00,429.77,432.0,429.5,431.66,13267.0,429.77,432.0,429.5,431.66,13267.0
2021-02-11 15:40:00,431.78,432.4,430.16,432.4,10753.0,431.78,432.4,430.16,432.4,10753.0
2021-02-11 15:45:00,432.43,432.85,430.02,431.58,13922.0,432.43,432.85,430.02,431.58,13922.0
2021-02-11 15:50:00,431.39,432.23,429.53,432.13,20843.0,431.39,432.23,429.53,432.13,20843.0
2021-02-11 15:55:00,432.24,435.36,430.4,432.53,50580.0,432.24,435.36,430.4,432.53,50580.0
2021-02-12 09:30:00,517.02,518.57,513.02,515.0,12002.0,517.02,518.57,513.02,515.0,12002.0
2021-02-12 09:35:00,515.72,527.69,514.0,516.14,86920.0,515.72,527.69,514.0,516.14,86920.0
2021-02-12 09:40:00,516.53,524.94,508.26,510.08,45074.0,516.53,524.94,508.26,510.08,45074.0
2021-02-12 09:45:00,510.18,510.18,498.75,500.97,62419.0,510.18,510.18,498.75,500.97,62419.0
2021-02-12 09:50:00,500.72,514.69,500.71,512.02,30525.0,500.72,514.69,500.71,512.02,30525.0
2021-02-12 09:55:00,512.14,514.92,505.18,505.19,21837.0,512.14,514.92,505.18,505.19,21837.0
2021-02-12 10:00:00,507.23,519.87,507.2,519.5,31322.0,507.23,519.87,507.2,519.5,31322.0
2021-02-12 10:05:00,518.91,519.25,515.0,515.2,11569.0,518.91,519.25,515.0,515.2,11569.0
2021-02-12 10:10:00,516.0,516.32,513.0,515.62,14237.0,516.0,516.32,513.0,515.62,14237.0
2021-02-12 10:15:00,515.64,516.29,506.83,511.47,16643.0,515.64,516.29,506.83,511.47,16643.0
2021-02-12 10:20:00,512.0,513.71,505.0,506.62,11035.0,512.0,513.71,505.0,506.62,11035.0
2021-02-12 10:25:00,507.63,510.0,506.12,507.26,11680.0,507.63,510.0,506.12,507.26,11680.0
2021-02-12 10:30:00,507.23,507.48,503.5,506.95,9266.0,507.23,507.48,503.5,506.95,9266.0
2021-02-12 10:35:00,507.0,507.86,503.5,505.56,9563.0,507.0,507.86,503.5,505.56,9563.0
2021-02-12 10:40:00,505.11,508.0,503.95,507.03,54622.0,505.11,508.0,503.95,507.03,54622.0
2021-02-12 10:45:00,507.03,510.83,505.64,508.33,18028.0,507.03,510.83,505.64,508.33,18028.0
2021-02-12 10:50:00,507.26,508.57,500.83,504.07,16793.0,507.26,508.57,500.83,504.07,16793.0
2021-02-12 10:55:00,503.38,507.75,503.25,505.75,6785.0,503.38,507.75,503.25,505.75,6785.0
2021-02-12 11:00:00,505.88,507.0,503.13,504.91,6610.0,505.88,507.0,503.13,504.91,6610.0
2021-02-12 11:05:00,505.0,506.57,501.75,502.99,8063.0,505.0,506.57,501.75,502.99,8063.0
2021-02-12 11:10:00,503.9,505.64,501.95,504.31,12860.0,503.9,505.64,501.95,504.31,12860.0
2021-02-12 11:15:00,504.17,504.95,503.04,504.74,7414.0,504.17,504.95,503.04,504.74,7414.0
2021-02-12 11:20:00,503.35,504.31,501.87,503.17,6400.0,503.35,504.31,501.87,503.17,6400.0
2021-02-12 11:25:00,502.37,504.98,501.09,504.56,20164.0,502.37,504.98,501.09,504.56,20164.0
2021-02-12 11:30:00,504.64,506.27,503.5,503.5,5280.0,504.64,506.27,503.5,503.5,5280.0
2021-02-12 11:35:00,502.89,504.1,501.92,503.0,7578.0,502.89,504.1,501.92,503.0,7578.0
2021-02-12 11:40:00,503.02,503.72,502.2,502.95,6817.0,503.02,503.72,502.2,502.95,6817.0
2021-02-12 11:45:00,502.59,502.78,500.67,501.23,19122.0,502.59,502.78,500.67,501.23,19122.0
2021-02-12 11:50:00,501.39,505.51,500.29,503.7,23890.0,501.39,505.51,500.29,503.7,23890.0
2021-02-12 11:55:00,503.14,503.42,501.01,502.66,31773.0,503.14,503.42,501.01,502.66,31773.0
2021-02-12 12:00:00,502.34,503.23,501.03,501.67,11063.0,502.34,503.23,501.03,501.67,11063.0
2021-02-12 12:05:00,501.28,505.0,501.27,505.0,30213.0,501.28,505.0,501.27,505.0,30213.0
2021-02-12 12:10:00,504.61,504.8,504.26,504.26,2200.0,504.61,504.8,504.26,504.26,2200.0
2021-02-12 12:15:00,504.84,504.84,501.7,502.34,6618.0,504.84,504.84,501.7,502.34,6618.0
2021-02-12 12:20:00,503.03,503.64,502.61,502.64,6111.0,503.03,503.64,502.61,502.64,6111.0
2021-02-12 12:25:00,502.38,502.64,500.61,500.73,8898.0,502.38,502.64,500.61,500.73,8898.0
2021-02-12 12:30:00,500.93,501.29,498.47,499.84,11875.0,500.93,501.29,498.47,499.84,11875.0
2021-02-12 12:35:00,499.82,500.72,499.62,500.48,3446.0,499.82,500.72,499.62,500.48,3446.0
2021-02-12 12:40:00,500.48,500.48,497.36,499.28,7800.0,500.48,500.48,497.36,499.28,7800.0
2021-02-12 12:45:00,498.88,500.24,498.47,499.47,8089.0,498.88,500.24,498.47,499.47,8089.0
2021-02-12 12:50:00,499.47,502.94,499.47,501.81,5180.0,499.47,502.94,499.47,501.81,5180.0
2021-02-12 12:55:00,501.8,504.12,501.41,503.64,1187.0,501.8,504.12,501.41,503.64,1187.0
2021-02-12 13:00:00,503.59,503.59,501.67,501.67,2700.0,503.59,503.59,501.67,501.67,2700.0
2021-02-12 13:05:00,501.68,502.59,500.19,500.76,2913.0,501.68,502.59,500.19,500.76,2913.0
2021-02-12 13:10:00,501.22,501.23,500.22,500.23,2550.0,501.22,501.23,500.22,500.23,2550.0
2021-02-12 13:15:00,500.07,500.63,498.5,498.91,3003.0,500.07,500.63,498.5,498.91,3003.0
2021-02-12 13:20:00,499.25,500.64,499.07,500.55,4674.0,499.25,500.64,499.07,500.55,4674.0
2021-02-12 13:25:00,500.9,501.09,499.85,500.19,3868.0,500.9,501.09,499.85,500.19,3868.0
2021-02-12 13:30:00,499.89,500.73,499.87,500.72,3100.0,499.89,500.73,499.87,500.72,3100.0
2021-02-12 13:35:00,500.48,500.48,498.08,498.08,4112.0,500.48,500.48,498.08,498.08,4112.0
2021-02-12 13:40:00,497.72,501.36,497.66,500.79,8160.0,497.72,501.36,497.66,500.79,8160.0
2021-02-12 13:45:00,500.79,501.89,500.59,501.27,6900.0,500.79,501.89,500.59,501.27,6900.0
2021-02-12 13:50:00,501.58,504.37,501.16,504.37,10185.0,501.58,504.37,501.16,504.37,10185.0
2021-02-12 13:55:00,504.3,504.75,502.46,503.91,7557.0,504.3,504.75,502.46,503.91,7557.0
2021-02-12 14:00:00,503.52,506.8,503.52,503.59,7728.0,503.52,506.8,503.52,503.59,7728.0
2021-02-12 14:05:00,503.99,505.01,503.46,504.66,3162.0,503.99,505.01,503.46,504.66,3162.0
2021-02-12 14:10:00,504.71,505.26,503.43,503.56,3415.0,504.71,505.26,503.43,503.56,3415.0
2021-02-12 14:15:00,504.0,504.28,501.53,502.04,11700.0,504.0,504.28,501.53,502.04,11700.0
2021-02-12 14:20:00,502.05,502.66,501.58,502.66,2799.0,502.05,502.66,501.58,502.66,2799.0
2021-02-12 14:25:00,502.5,502.97,501.37,502.17,2150.0,502.5,502.97,501.37,502.17,2150.0
2021-02-12 14:30:00,501.84,501.84,500.02,500.64,3656.0,501.84,501.84,500.02,500.64,3656.0
2021-02-12 14:35:00,500.85,500.86,498.69,499.26,7521.0,500.85,500.86,498.69,499.26,7521.0
2021-02-12 14:40:00,498.66,499.67,497.73,497.73,9286.0,498.66,499.67,497.73,497.73,9286.0
2021-02-12 14:45:00,497.72,499.49,497.43,498.0,8865.0,497.72,499.49,497.43,498.0,8865.0
2021-02-12 14:50:00,497.79,498.24,497.07,497.59,3001.0,497.79,498.24,497.07,497.59,3001.0
2021-02-12 14:55:00,498.19,501.26,497.92,500.1,7676.0,498.19,501.26,497.92,500.1,7676.0
2021-02-12 15:00:00,499.91,502.15,499.9,502.15,3433.0,499.91,502.15,499.9,502.15,3433.0
2021-02-12 15:05:00,501.92,503.04,501.17,501.17,2800.0,501.92,503.04,501.17,501.17,2800.0
2021-02-12 15:10:00,501.62,504.14,501.17,504.0,3158.0,501.62,504.14,501.17,504.0,3158.0
2021-02-12 15:15:00,504.26,504.99,502.38,503.65,5950.0,504.26,504.99,502.38,503.65,5950.0
2021-02-12 15:20:00,504.09,504.18,502.76,503.93,3462.0,504.09,504.18,502.76,503.93,3462.0
2021-02-12 15:25:00,504.06,504.93,502.78,503.26,5276.0,504.06,504.93,502.78,503.26,5276.0
2021-02-12 15:30:00,503.72,504.44,502.04,504.22,9998.0,503.72,504.44,502.04,504.22,9998.0
2021-02-12 15:35:00,504.2,505.91,502.06,502.06,15484.0,504.2,505.91,502.06,502.06,15484.0
2021-02-12 15:40:00,502.06,503.16,500.59,501.06,13208.0,502.06,503.16,500.59,501.06,13208.0
2021-02-12 15:45:00,500.76,501.13,499.08,499.37,14975.0,500.76,501.13,499.08,499.37,14975.0
2021-02-12 15:50:00,499.08,502.2,499.08,500.2,27262.0,499.08,502.2,499.08,500.2,27262.0
2021-02-12 15:55:00,500.42,502.18,500.31,502.18,53202.0,500.42,502.18,500.31,502.18,53202.0
2021-02-16 09:30:00,504.18,507.82,502.17,504.89,35601.0,504.18,507.82,502.17,504.89,35601.0
2021-02-16 09:35:00,503.98,509.28,502.88,507.74,7915.0,503.98,509.28,502.88,507.74,7915.0
2021-02-16 09:40:00,507.87,515.72,507.87,513.54,7701.0,507.87,515.72,507.87,513.54,7701.0
2021-02-16 09:45:00,512.12,513.39,509.93,510.48,4909.0,512.12,513.39,509.93,510.48,4909.0
2021-02-16 09:50:00,510.97,512.51,507.75,508.69,6054.0,510.97,512.51,507.75,508.69,6054.0
2021-02-16 09:55:00,508.63,512.72,508.0,511.38,12164.0,508.63,512.72,508.0,511.38,12164.0
2021-02-16 10:00:00,511.39,516.61,511.36,516.61,8913.0,511.39,516.61,511.36,516.61,8913.0
2021-02-16 10:05:00,515.87,517.01,515.17,516.29,4517.0,515.87,517.01,515.17,516.29,4517.0
2021-02-16 10:10:00,515.21,517.42,515.2,516.49,4582.0,515.21,517.42,515.2,516.49,4582.0
2021-02-16 10:15:00,516.84,518.73,516.84,518.5,4245.0,516.84,518.73,516.84,518.5,4245.0
2021-02-16 10:20:00,518.47,519.36,518.0,518.62,6531.0,518.47,519.36,518.0,518.62,6531.0
2021-02-16 10:25:00,519.01,519.91,516.84,516.84,2940.0,519.01,519.91,516.84,516.84,2940.0
2021-02-16 10:30:00,517.08,518.44,517.05,517.82,6010.0,517.08,518.44,517.05,517.82,6010.0
2021-02-16 10:35:00,517.82,519.18,517.67,518.52,6198.0,517.82,519.18,517.67,518.52,6198.0
2021-02-16 10:40:00,519.0,519.15,518.44,519.14,2467.0,519.0,519.15,518.44,519.14,2467.0
2021-02-16 10:45:00,519.08,519.08,517.07,517.08,2500.0,519.08,519.08,517.07,517.08,2500.0
2021-02-16 10:50:00,516.89,517.46,514.62,516.39,7102.0,516.89,517.46,514.62,516.39,7102.0
2021-02-16 10:55:00,515.94,518.5,515.93,517.75,2783.0,515.94,518.5,515.93,517.75,2783.0
2021-02-16 11:00:00,517.78,517.79,515.93,515.93,1400.0,517.78,517.79,515.93,515.93,1400.0
2021-02-16 11:05:00,515.53,516.89,515.14,516.14,5598.0,515.53,516.89,515.14,516.14,5598.0
2021-02-16 11:10:00,516.87,519.45,516.69,519.44,5559.0,516.87,519.45,516.69,519.44,5559.0
2021-02-16 11:15:00,519.01,519.02,517.47,517.47,6590.0,519.01,519.02,517.47,517.47,6590.0
2021-02-16 11:20:00,516.88,517.5,515.25,515.25,4906.0,516.88,517.5,515.25,515.25,4906.0
2021-02-16 11:25:00,516.06,516.3,514.75,515.68,6120.0,516.06,516.3,514.75,515.68,6120.0
2021-02-16 11:30:00,515.96,516.0,514.21,516.0,11978.0,515.96,516.0,514.21,516.0,11978.0
2021-02-16 11:35:00,516.49,517.55,516.19,516.81,3457.0,516.49,517.55,516.19,516.81,3457.0
2021-02-16 11:40:00,516.72,518.03,516.66,517.95,1986.0,516.72,518.03,516.66,517.95,1986.0
2021-02-16 11:45:00,517.93,517.96,515.41,515.99,3383.0,517.93,517.96,515.41,515.99,3383.0
2021-02-16 11:50:00,515.99,516.82,515.65,515.94,3223.0,515.99,516.82,515.65,515.94,3223.0
2021-02-16 11:55:00,515.61,516.5,515.56,515.91,4349.0,515.61,516.5,515.56,515.91,4349.0
2021-02-16 12:00:00,516.39,517.32,515.36,515.36,4175.0,516.39,517.32,515.36,515.36,4175.0
2021-02-16 12:05:00,516.01,516.02,514.52,515.21,9728.0,516.01,516.02,514.52,515.21,9728.0
2021-02-16 12:10:00,515.2,516.25,514.48,514.48,16120.0,515.2,516.25,514.48,514.48,16120.0
2021-02-16 12:15:00,515.49,515.98,514.71,515.59,2858.0,515.49,515.98,514.71,515.59,2858.0
2021-02-16 12:20:00,515.72,517.0,515.71,516.87,2299.0,515.72,517.0,515.71,516.87,2299.0
2021-02-16 12:25:00,516.72,517.68,516.45,517.57,1611.0,516.72,517.68,516.45,517.57,1611.0
2021-02-16 12:30:00,517.62,518.18,517.2,517.6,1701.0,517.62,518.18,517.2,517.6,1701.0
2021-02-16 12:35:00,517.79,518.03,517.48,518.03,1536.0,517.79,518.03,517.48,518.03,1536.0
2021-02-16 12:40:00,517.49,520.39,517.49,520.39,9321.0,517.49,520.39,517.49,520.39,9321.0
2021-02-16 12:45:00,520.0,521.2,519.66,520.71,3701.0,520.0,521.2,519.66,520.71,3701.0
2021-02-16 12:50:00,520.96,523.95,520.95,523.95,6344.0,520.96,523.95,520.95,523.95,6344.0
2021-02-16 12:55:00,523.65,526.08,523.65,525.75,10675.0,523.65,526.08,523.65,525.75,10675.0
2021-02-16 13:00:00,525.67,525.67,523.66,523.81,4700.0,525.67,525.67,523.66,523.81,4700.0
2021-02-16 13:05:00,524.33,525.02,523.0,524.0,10865.0,524.33,525.02,523.0,524.0,10865.0
2021-02-16 13:10:00,524.56,525.47,524.19,524.79,2009.0,524.56,525.47,524.19,524.79,2009.0
2021-02-16 13:15:00,524.51,526.25,524.48,525.93,2745.0,524.51,526.25,524.48,525.93,2745.0
2021-02-16 13:20:00,525.64,525.71,524.15,524.75,5032.0,525.64,525.71,524.15,524.75,5032.0
2021-02-16 13:25:00,525.17,526.34,524.48,526.15,7951.0,525.17,526.34,524.48,526.15,7951.0
2021-02-16 13:30:00,525.5,528.27,525.5,528.27,7778.0,525.5,528.27,525.5,528.27,7778.0
2021-02-16 13:35:00,527.9,529.19,527.49,528.27,5291.0,527.9,529.19,527.49,528.27,5291.0
2021-02-16 13:40:00,528.02,529.23,525.08,525.95,6343.0,528.02,529.23,525.08,525.95,6343.0
2021-02-16 13:45:00,526.22,526.22,523.64,524.37,10765.0,526.22,526.22,523.64,524.37,10765.0
2021-02-16 13:50:00,525.5,525.51,523.01,525.49,4893.0,525.5,525.51,523.01,525.49,4893.0
2021-02-16 13:55:00,525.34,525.84,524.67,525.34,1700.0,525.34,525.84,524.67,525.34,1700.0
2021-02-16 14:00:00,525.77,527.25,525.5,526.68,3702.0,525.77,527.25,525.5,526.68,3702.0
2021-02-16 14:05:00,526.48,526.48,525.89,525.89,1500.0,526.48,526.48,525.89,525.89,1500.0
2021-02-16 14:10:00,525.97,526.84,525.51,526.84,3719.0,525.97,526.84,525.51,526.84,3719.0
2021-02-16 14:15:00,526.53,527.16,526.19,526.29,3928.0,526.53,527.16,526.19,526.29,3928.0
2021-02-16 14:20:00,526.17,526.2,525.34,525.52,2954.0,526.17,526.2,525.34,525.52,2954.0
2021-02-16 14:25:00,525.19,526.06,524.31,524.81,5467.0,525.19,526.06,524.31,524.81,5467.0
2021-02-16 14:30:00,525.35,525.43,524.38,525.05,2100.0,525.35,525.43,524.38,525.05,2100.0
2021-02-16 14:35:00,525.05,526.27,524.92,525.99,6101.0,525.05,526.27,524.92,525.99,6101.0
2021-02-16 14:40:00,525.99,526.19,525.35,525.86,3300.0,525.99,526.19,525.35,525.86,3300.0
2021-02-16 14:45:00,525.76,526.46,525.45,525.48,5799.0,525.76,526.46,525.45,525.48,5799.0
2021-02-16 14:50:00,525.83,526.43,525.56,526.27,4642.0,525.83,526.43,525.56,526.27,4642.0
2021-02-16 14:55:00,526.26,527.34,526.26,527.05,2303.0,526.26,527.34,526.26,527.05,2303.0
2021-02-16 15:00:00,527.26,527.26,525.67,526.52,7311.0,527.26,527.26,525.67,526.52,7311.0
2021-02-16 15:05:00,526.7,527.42,526.39,527.39,3752.0,526.7,527.42,526.39,527.39,3752.0
2021-02-16 15:10:00,527.37,528.97,527.0,528.9,8602.0,527.37,528.97,527.0,528.9,8602.0
2021-02-16 15:15:00,528.43,529.0,527.69,528.74,5445.0,528.43,529.0,527.69,528.74,5445.0
2021-02-16 15:20:00,528.65,528.75,527.48,527.7,4000.0,528.65,528.75,527.48,527.7,4000.0
2021-02-16 15:25:00,527.36,527.76,524.25,525.74,15397.0,527.36,527.76,524.25,525.74,15397.0
2021-02-16 15:30:00,525.74,527.25,525.39,527.25,5709.0,525.74,527.25,525.39,527.25,5709.0
2021-02-16 15:35:00,527.91,528.31,526.75,527.35,6696.0,527.91,528.31,526.75,527.35,6696.0
2021-02-16 15:40:00,527.2,528.0,526.74,527.29,10063.0,527.2,528.0,526.74,527.29,10063.0
2021-02-16 15:45:00,527.95,528.11,527.06,527.79,16312.0,527.95,528.11,527.06,527.79,16312.0
2021-02-16 15:50:00,527.69,528.13,527.08,527.88,28887.0,527.69,528.13,527.08,527.88,28887.0
2021-02-16 15:55:00,527.74,528.1,526.4,526.58,32004.0,527.74,528.1,526.4,526.58,32004.0
2021-02-17 09:30:00,520.0,520.0,515.03,515.48,26676.0,520.0,520.0,515.03,515.48,26676.0
2021-02-17 09:35:00,516.21,519.1,510.83,511.63,11924.0,516.21,519.1,510.83,511.63,11924.0
2021-02-17 09:40:00,511.91,519.61,511.0,519.18,15813.0,511.91,519.61,511.0,519.18,15813.0
2021-02-17 09:45:00,518.61,520.1,517.57,518.96,9374.0,518.61,520.1,517.57,518.96,9374.0
2021-02-17 09:50:00,519.82,525.38,519.42,523.33,8366.0,519.82,525.38,519.42,523.33,8366.0
2021-02-17 09:55:00,522.93,522.93,513.15,515.8,7228.0,522.93,522.93,513.15,515.8,7228.0
2021-02-17 10:00:00,513.37,518.29,511.76,514.07,10059.0,513.37,518.29,511.76,514.07,10059.0
2021-02-17 10:05:00,513.46,515.49,512.22,515.49,6957.0,513.46,515.49,512.22,515.49,6957.0
2021-02-17 10:10:00,514.65,515.3,512.17,512.17,2600.0,514.65,515.3,512.17,512.17,2600.0
2021-02-17 10:15:00,512.17,514.96,512.08,514.86,8855.0,512.17,514.96,512.08,514.86,8855.0
2021-02-17 10:20:00,514.98,514.98,512.34,514.35,8329.0,514.98,514.98,512.34,514.35,8329.0
2021-02-17 10:25:00,514.25,514.25,512.84,513.15,1100.0,514.25,514.25,512.84,513.15,1100.0
2021-02-17 10:30:00,512.34,513.42,511.16,513.42,7435.0,512.34,513.42,511.16,513.42,7435.0
2021-02-17 10:35:00,513.85,514.0,510.78,511.04,3670.0,513.85,514.0,510.78,511.04,3670.0
2021-02-17 10:40:00,511.09,511.98,510.64,511.08,3171.0,511.09,511.98,510.64,511.08,3171.0
2021-02-17 10:45:00,510.11,512.14,509.91,511.66,6292.0,510.11,512.14,509.91,511.66,6292.0
2021-02-17 10:50:00,511.93,512.75,511.43,512.22,1210.0,511.93,512.75,511.43,512.22,1210.0
2021-02-17 10:55:00,511.87,512.45,510.14,510.14,2053.0,511.87,512.45,510.14,510.14,2053.0
2021-02-17 11:00:00,510.84,510.84,507.21,507.86,2719.0,510.84,510.84,507.21,507.86,2719.0
2021-02-17 11:05:00,507.27,507.27,504.42,507.11,5474.0,507.27,507.27,504.42,507.11,5474.0
2021-02-17 11:10:00,506.97,507.11,504.78,505.44,2902.0,506.97,507.11,504.78,505.44,2902.0
2021-02-17 11:15:00,503.0,503.28,502.0,502.82,2872.0,503.0,503.28,502.0,502.82,2872.0
2021-02-17 11:20:00,502.87,504.44,501.55,502.86,4955.0,502.87,504.44,501.55,502.86,4955.0
2021-02-17 11:25:00,502.39,506.73,501.92,505.37,7012.0,502.39,506.73,501.92,505.37,7012.0
2021-02-17 11:30:00,505.8,505.85,502.58,504.33,4430.0,505.8,505.85,502.58,504.33,4430.0
2021-02-17 11:35:00,503.68,504.91,503.68,503.94,1787.0,503.68,504.91,503.68,503.94,1787.0
2021-02-17 11:40:00,503.6,505.8,503.29,505.8,2395.0,503.6,505.8,503.29,505.8,2395.0
2021-02-17 11:45:00,505.8,507.85,504.48,507.43,2509.0,505.8,507.85,504.48,507.43,2509.0
2021-02-17 11:50:00,506.22,509.94,506.15,509.93,2210.0,506.22,509.94,506.15,509.93,2210.0
2021-02-17 11:55:00,508.43,508.68,508.43,508.45,400.0,508.43,508.68,508.43,508.45,400.0
2021-02-17 12:00:00,508.68,509.04,507.75,508.05,2013.0,508.68,509.04,507.75,508.05,2013.0
2021-02-17 12:05:00,508.48,510.42,507.31,510.41,5154.0,508.48,510.42,507.31,510.41,5154.0
2021-02-17 12:10:00,510.62,511.47,510.61,511.47,1565.0,510.62,511.47,510.61,511.47,1565.0
2021-02-17 12:15:00,511.55,511.73,509.01,509.01,1900.0,511.55,511.73,509.01,509.01,1900.0
2021-02-17 12:20:00,508.11,508.48,507.02,507.83,3683.0,508.11,508.48,507.02,507.83,3683.0
2021-02-17 12:25:00,508.37,510.31,508.03,510.31,3914.0,508.37,510.31,508.03,510.31,3914.0
2021-02-17 12:30:00,511.52,511.52,511.0,511.0,500.0,511.52,511.52,511.0,511.0,500.0
2021-02-17 12:35:00,511.25,513.41,511.25,513.09,4875.0,511.25,513.41,511.25,513.09,4875.0
2021-02-17 12:40:00,512.51,513.02,511.64,512.79,6965.0,512.51,513.02,511.64,512.79,6965.0
2021-02-17 12:45:00,513.21,514.57,513.21,514.57,1300.0,513.21,514.57,513.21,514.57,1300.0
2021-02-17 12:50:00,514.26,515.51,514.26,514.7,3701.0,514.26,515.51,514.26,514.7,3701.0
2021-02-17 12:55:00,514.57,514.88,514.12,514.8,2500.0,514.57,514.88,514.12,514.8,2500.0
2021-02-17 13:00:00,515.37,517.66,515.37,517.61,2089.0,515.37,517.66,515.37,517.61,2089.0
2021-02-17 13:05:00,517.32,518.25,517.18,517.85,2800.0,517.32,518.25,517.18,517.85,2800.0
2021-02-17 13:10:00,517.68,517.68,516.65,516.73,1000.0,517.68,517.68,516.65,516.73,1000.0
2021-02-17 13:15:00,517.03,517.88,516.97,517.0,2687.0,517.03,517.88,516.97,517.0,2687.0
2021-02-17 13:20:00,516.76,517.9,516.76,517.65,2447.0,516.76,517.9,516.76,517.65,2447.0
2021-02-17 13:25:00,516.37,517.6,516.25,517.6,2389.0,516.37,517.6,516.25,517.6,2389.0
2021-02-17 13:30:00,518.11,518.11,517.4,517.95,619.0,518.11,518.11,517.4,517.95,619.0
2021-02-17 13:35:00,517.45,518.39,517.45,518.03,887.0,517.45,518.39,517.45,518.03,887.0
2021-02-17 13:40:00,517.93,518.86,517.93,518.51,1308.0,517.93,518.86,517.93,518.51,1308.0
2021-02-17 13:45:00,518.22,518.8,518.0,518.39,3780.0,518.22,518.8,518.0,518.39,3780.0
2021-02-17 13:50:00,518.75,519.19,518.64,518.95,2840.0,518.75,519.19,518.64,518.95,2840.0
2021-02-17 13:55:00,519.48,520.75,519.4,520.38,3327.0,519.48,520.75,519.4,520.38,3327.0
2021-02-17 14:00:00,521.5,521.8,520.76,521.3,2500.0,521.5,521.8,520.76,521.3,2500.0
2021-02-17 14:05:00,521.54,522.6,521.4,522.6,3224.0,521.54,522.6,521.4,522.6,3224.0
2021-02-17 14:10:00,522.38,523.33,521.93,523.33,2905.0,522.38,523.33,521.93,523.33,2905.0
2021-02-17 14:15:00,522.99,523.51,522.43,523.24,4230.0,522.99,523.51,522.43,523.24,4230.0
2021-02-17 14:20:00,523.52,523.53,520.78,521.64,5969.0,523.52,523.53,520.78,521.64,5969.0
2021-02-17 14:25:00,521.75,521.75,521.05,521.05,1141.0,521.75,521.75,521.05,521.05,1141.0
2021-02-17 14:30:00,520.87,522.39,520.87,522.24,2300.0,520.87,522.39,520.87,522.24,2300.0
2021-02-17 14:35:00,522.37,524.35,522.04,524.35,3099.0,522.37,524.35,522.04,524.35,3099.0
2021-02-17 14:40:00,524.38,524.38,522.76,523.24,2830.0,524.38,524.38,522.76,523.24,2830.0
2021-02-17 14:45:00,523.24,523.9,522.99,523.84,5255.0,523.24,523.9,522.99,523.84,5255.0
2021-02-17 14:50:00,523.6,523.65,522.53,522.95,7140.0,523.6,523.65,522.53,522.95,7140.0
2021-02-17 14:55:00,523.01,523.01,519.65,520.06,2785.0,523.01,523.01,519.65,520.06,2785.0
2021-02-17 15:00:00,519.97,521.05,519.96,521.05,1808.0,519.97,521.05,519.96,521.05,1808.0
2021-02-17 15:05:00,521.08,521.81,521.01,521.81,2073.0,521.08,521.81,521.01,521.81,2073.0
2021-02-17 15:10:00,521.43,521.88,521.38,521.77,2810.0,521.43,521.88,521.38,521.77,2810.0
2021-02-17 15:15:00,521.34,521.34,518.76,519.46,5028.0,521.34,521.34,518.76,519.46,5028.0
2021-02-17 15:20:00,519.63,521.02,519.6,520.21,3068.0,519.63,521.02,519.6,520.21,3068.0
2021-02-17 15:25:00,520.68,521.66,520.67,521.03,4314.0,520.68,521.66,520.67,521.03,4314.0
2021-02-17 15:30:00,521.03,521.62,520.71,521.25,2617.0,521.03,521.62,520.71,521.25,2617.0
2021-02-17 15:35:00,521.35,522.15,521.01,521.56,5892.0,521.35,522.15,521.01,521.56,5892.0
2021-02-17 15:40:00,521.49,522.67,521.25,522.55,3686.0,521.49,522.67,521.25,522.55,3686.0
2021-02-17 15:45:00,522.44,524.76,522.44,524.11,7839.0,522.44,524.76,522.44,524.11,7839.0
2021-02-17 15:50:00,524.6,524.77,522.1,522.59,8782.0,524.6,524.77,522.1,522.59,8782.0
2021-02-17 15:55:00,522.37,524.01,521.31,522.59,29144.0,522.37,524.01,521.31,522.59,29144.0
2021-02-18 09:30:00,518.0,518.0,513.63,514.42,6885.0,518.0,518.0,513.63,514.42,6885.0
2021-02-18 09:35:00,520.0,521.3,517.0,517.0,1639.0,520.0,521.3,517.0,517.0,1639.0
2021-02-18 09:40:00,515.88,517.3,515.68,515.7,1304.0,515.88,517.3,515.68,515.7,1304.0
2021-02-18 09:45:00,515.42,517.29,514.01,517.29,2360.0,515.42,517.29,514.01,517.29,2360.0
2021-02-18 09:50:00,515.97,519.82,515.54,519.19,4501.0,515.97,519.82,515.54,519.19,4501.0
2021-02-18 09:55:00,518.35,520.88,518.2,520.46,2085.0,518.35,520.88,518.2,520.46,2085.0
2021-02-18 10:00:00,519.57,519.57,517.77,517.77,1225.0,519.57,519.57,517.77,517.77,1225.0
2021-02-18 10:05:00,516.31,516.31,513.01,513.63,5477.0,516.31,516.31,513.01,513.63,5477.0
2021-02-18 10:10:00,513.47,515.31,513.21,513.81,2100.0,513.47,515.31,513.21,513.81,2100.0
2021-02-18 10:15:00,513.34,513.8,511.0,511.03,2105.0,513.34,513.8,511.0,511.03,2105.0
2021-02-18 10:20:00,511.14,511.14,509.15,509.26,700.0,511.14,511.14,509.15,509.26,700.0
2021-02-18 10:25:00,509.6,511.14,509.54,510.54,2300.0,509.6,511.14,509.54,510.54,2300.0
2021-02-18 10:30:00,509.03,509.05,508.35,508.98,1249.0,509.03,509.05,508.35,508.98,1249.0
2021-02-18 10:35:00,509.78,511.86,509.6,511.6,5041.0,509.78,511.86,509.6,511.6,5041.0
2021-02-18 10:40:00,511.22,512.49,510.73,512.49,4942.0,511.22,512.49,510.73,512.49,4942.0
2021-02-18 10:45:00,512.59,514.01,511.96,513.55,1900.0,512.59,514.01,511.96,513.55,1900.0
2021-02-18 10:50:00,512.16,515.54,512.16,515.54,1993.0,512.16,515.54,512.16,515.54,1993.0
2021-02-18 10:55:00,514.81,515.2,513.99,513.99,1398.0,514.81,515.2,513.99,513.99,1398.0
2021-02-18 11:00:00,515.28,515.28,513.21,514.15,1500.0,515.28,515.28,513.21,514.15,1500.0
2021-02-18 11:05:00,515.36,515.5,512.97,513.17,2499.0,515.36,515.5,512.97,513.17,2499.0
2021-02-18 11:10:00,513.75,513.81,512.1,513.81,1100.0,513.75,513.81,512.1,513.81,1100.0
2021-02-18 11:15:00,515.21,517.5,514.92,516.62,1950.0,515.21,517.5,514.92,516.62,1950.0
2021-02-18 11:20:00,516.49,517.94,516.21,517.94,2100.0,516.49,517.94,516.21,517.94,2100.0
2021-02-18 11:25:00,517.56,518.37,516.25,516.68,2100.0,517.56,518.37,516.25,516.68,2100.0
2021-02-18 11:30:00,516.32,516.34,515.36,516.34,1000.0,516.32,516.34,515.36,516.34,1000.0
2021-02-18 11:35:00,516.41,518.34,516.12,516.58,3472.0,516.41,518.34,516.12,516.58,3472.0
2021-02-18 11:40:00,516.22,517.67,516.21,517.12,1307.0,516.22,517.67,516.21,517.12,1307.0
2021-02-18 11:45:00,516.87,517.45,516.36,517.04,1540.0,516.87,517.45,516.36,517.04,1540.0
2021-02-18 11:50:00,516.69,518.31,516.69,518.07,1400.0,516.69,518.31,516.69,518.07,1400.0
2021-02-18 11:55:00,517.62,519.55,517.62,519.17,3460.0,517.62,519.55,517.62,519.17,3460.0
2021-02-18 12:00:00,518.74,520.37,518.74,520.37,1420.0,518.74,520.37,518.74,520.37,1420.0
2021-02-18 12:05:00,520.32,521.13,519.4,520.82,2415.0,520.32,521.13,519.4,520.82,2415.0
2021-02-18 12:10:00,520.78,522.23,520.42,522.23,2393.0,520.78,522.23,520.42,522.23,2393.0
2021-02-18 12:15:00,522.11,524.44,522.11,524.44,4374.0,522.11,524.44,522.11,524.44,4374.0
2021-02-18 12:20:00,524.64,524.68,523.3,523.31,3901.0,524.64,524.68,523.3,523.31,3901.0
2021-02-18 12:25:00,523.81,524.07,521.86,522.64,2544.0,523.81,524.07,521.86,522.64,2544.0
2021-02-18 12:30:00,522.5,523.16,521.99,523.12,2806.0,522.5,523.16,521.99,523.12,2806.0
2021-02-18 12:35:00,523.92,523.92,523.6,523.69,1550.0,523.92,523.92,523.6,523.69,1550.0
2021-02-18 12:40:00,523.73,523.73,523.0,523.0,2101.0,523.73,523.73,523.0,523.0,2101.0
2021-02-18 12:45:00,523.5,524.13,522.99,524.13,2523.0,523.5,524.13,522.99,524.13,2523.0
2021-02-18 12:50:00,522.89,523.3,522.15,522.15,400.0,522.89,523.3,522.15,522.15,400.0
2021-02-18 12:55:00,522.29,524.74,522.28,523.25,1978.0,522.29,524.74,522.28,523.25,1978.0
2021-02-18 13:00:00,522.89,522.9,521.78,522.58,2852.0,522.89,522.9,521.78,522.58,2852.0
2021-02-18 13:05:00,522.21,523.11,522.21,522.54,2000.0,522.21,523.11,522.21,522.54,2000.0
2021-02-18 13:10:00,522.81,522.95,522.81,522.95,1120.0,522.81,522.95,522.81,522.95,1120.0
2021-02-18 13:15:00,522.7,524.75,522.7,523.53,2192.0,522.7,524.75,522.7,523.53,2192.0
2021-02-18 13:20:00,523.88,524.43,523.88,524.21,1400.0,523.88,524.43,523.88,524.21,1400.0
2021-02-18 13:25:00,524.1,525.57,524.1,524.74,4688.0,524.1,525.57,524.1,524.74,4688.0
2021-02-18 13:30:00,525.03,526.13,524.43,524.47,2309.0,525.03,526.13,524.43,524.47,2309.0
2021-02-18 13:35:00,524.27,524.31,523.19,524.15,1777.0,524.27,524.31,523.19,524.15,1777.0
2021-02-18 13:40:00,523.89,523.89,523.28,523.35,691.0,523.89,523.89,523.28,523.35,691.0
2021-02-18 13:45:00,523.59,524.0,522.45,522.45,1415.0,523.59,524.0,522.45,522.45,1415.0
2021-02-18 13:50:00,521.88,522.63,521.83,521.97,1100.0,521.88,522.63,521.83,521.97,1100.0
2021-02-18 13:55:00,521.66,522.18,521.66,522.06,600.0,521.66,522.18,521.66,522.06,600.0
2021-02-18 14:00:00,521.43,521.84,521.25,521.84,2100.0,521.43,521.84,521.25,521.84,2100.0
2021-02-18 14:05:00,521.89,523.41,521.82,523.41,2162.0,521.89,523.41,521.82,523.41,2162.0
2021-02-18 14:10:00,523.68,523.92,523.21,523.8,900.0,523.68,523.92,523.21,523.8,900.0
2021-02-18 14:15:00,523.05,523.12,522.41,523.12,700.0,523.05,523.12,522.41,523.12,700.0
2021-02-18 14:20:00,522.85,524.15,522.85,524.05,1200.0,522.85,524.15,522.85,524.05,1200.0
2021-02-18 14:25:00,523.72,524.41,523.24,523.61,2199.0,523.72,524.41,523.24,523.61,2199.0
2021-02-18 14:30:00,523.69,523.92,523.22,523.91,2335.0,523.69,523.92,523.22,523.91,2335.0
2021-02-18 14:35:00,523.57,524.12,523.51,524.01,42308.0,523.57,524.12,523.51,524.01,42308.0
2021-02-18 14:40:00,524.33,524.33,524.14,524.14,300.0,524.33,524.33,524.14,524.14,300.0
2021-02-18 14:45:00,523.94,524.15,523.16,523.26,700.0,523.94,524.15,523.16,523.26,700.0
2021-02-18 14:50:00,523.23,523.41,522.8,523.05,4300.0,523.23,523.41,522.8,523.05,4300.0
2021-02-18 14:55:00,523.45,524.69,523.09,524.69,1300.0,523.45,524.69,523.09,524.69,1300.0
2021-02-18 15:00:00,523.85,524.75,523.83,524.47,1713.0,523.85,524.75,523.83,524.47,1713.0
2021-02-18 15:05:00,524.47,525.48,524.24,525.48,1600.0,524.47,525.48,524.24,525.48,1600.0
2021-02-18 15:10:00,525.34,525.35,524.74,524.88,1550.0,525.34,525.35,524.74,524.88,1550.0
2021-02-18 15:15:00,524.83,524.83,523.78,523.78,600.0,524.83,524.83,523.78,523.78,600.0
2021-02-18 15:20:00,523.35,523.96,522.86,523.03,1678.0,523.35,523.96,522.86,523.03,1678.0
2021-02-18 15:25:00,523.8,523.8,522.39,522.39,1900.0,523.8,523.8,522.39,522.39,1900.0
2021-02-18 15:30:00,522.06,522.06,520.81,521.49,2500.0,522.06,522.06,520.81,521.49,2500.0
2021-02-18 15:35:00,521.19,522.57,521.0,521.85,4674.0,521.19,522.57,521.0,521.85,4674.0
2021-02-18 15:40:00,521.68,522.0,521.29,521.54,3418.0,521.68,522.0,521.29,521.54,3418.0
2021-02-18 15:45:00,521.49,521.49,519.67,520.25,4049.0,521.49,521.49,519.67,520.25,4049.0
2021-02-18 15:50:00,520.49,520.49,518.46,518.56,5311.0,520.49,520.49,518.46,518.56,5311.0
2021-02-18 15:55:00,518.58,519.09,517.08,517.91,17706.0,518.58,519.09,517.08,517.91,17706.0
2021-02-19 09:30:00,521.87,525.0,521.0,522.85,6097.0,521.87,525.0,521.0,522.85,6097.0
2021-02-19 09:35:00,524.79,526.98,524.39,526.44,4158.0,524.79,526.98,524.39,526.44,4158.0
2021-02-19 09:40:00,526.65,533.0,525.87,531.67,7687.0,526.65,533.0,525.87,531.67,7687.0
2021-02-19 09:45:00,530.58,530.58,530.32,530.33,800.0,530.58,530.58,530.32,530.33,800.0
2021-02-19 09:50:00,526.84,526.84,526.84,526.84,100.0,526.84,526.84,526.84,526.84,100.0
2021-02-19 09:55:00,528.92,529.59,527.98,528.74,1900.0,528.92,529.59,527.98,528.74,1900.0
2021-02-19 10:00:00,528.74,529.84,527.66,529.0,8075.0,528.74,529.84,527.66,529.0,8075.0
2021-02-19 10:05:00,529.15,531.08,528.76,531.05,2332.0,529.15,531.08,528.76,531.05,2332.0
2021-02-19 10:10:00,531.09,531.91,529.92,531.91,3101.0,531.09,531.91,529.92,531.91,3101.0
2021-02-19 10:15:00,531.89,533.0,531.33,533.0,1355.0,531.89,533.0,531.33,533.0,1355.0
2021-02-19 10:20:00,533.53,534.85,532.93,534.58,5513.0,533.53,534.85,532.93,534.58,5513.0
2021-02-19 10:25:00,534.23,534.56,532.66,534.16,2140.0,534.23,534.56,532.66,534.16,2140.0
2021-02-19 10:30:00,535.0,536.99,535.0,536.25,3415.0,535.0,536.99,535.0,536.25,3415.0
2021-02-19 10:35:00,536.24,537.11,535.59,536.89,1900.0,536.24,537.11,535.59,536.89,1900.0
2021-02-19 10:40:00,537.67,538.42,536.66,538.12,3401.0,537.67,538.42,536.66,538.12,3401.0
2021-02-19 10:45:00,538.16,539.32,537.92,538.55,2257.0,538.16,539.32,537.92,538.55,2257.0
2021-02-19 10:50:00,539.21,540.37,539.1,539.92,3480.0,539.21,540.37,539.1,539.92,3480.0
2021-02-19 10:55:00,539.89,539.89,534.69,535.57,2854.0,539.89,539.89,534.69,535.57,2854.0
2021-02-19 11:00:00,535.87,535.87,535.22,535.22,500.0,535.87,535.87,535.22,535.22,500.0
2021-02-19 11:05:00,535.08,535.83,535.08,535.83,500.0,535.08,535.83,535.08,535.83,500.0
2021-02-19 11:10:00,535.57,535.57,532.18,533.01,2400.0,535.57,535.57,532.18,533.01,2400.0
2021-02-19 11:15:00,532.68,532.69,530.84,531.52,1901.0,532.68,532.69,530.84,531.52,1901.0
2021-02-19 11:20:00,531.62,532.79,531.52,532.64,1906.0,531.62,532.79,531.52,532.64,1906.0
2021-02-19 11:25:00,533.14,533.39,530.9,530.98,3739.0,533.14,533.39,530.9,530.98,3739.0
2021-02-19 11:30:00,530.08,532.05,530.0,531.56,3261.0,530.08,532.05,530.0,531.56,3261.0
2021-02-19 11:35:00,532.17,533.36,531.87,533.36,3200.0,532.17,533.36,531.87,533.36,3200.0
2021-02-19 11:40:00,533.49,534.93,533.48,534.84,3850.0,533.49,534.93,533.48,534.84,3850.0
2021-02-19 11:45:00,534.86,535.4,534.0,534.36,4250.0,534.86,535.4,534.0,534.36,4250.0
2021-02-19 11:50:00,534.09,535.89,533.77,535.88,2866.0,534.09,535.89,533.77,535.88,2866.0
2021-02-19 11:55:00,535.43,535.83,534.96,534.97,1378.0,535.43,535.83,534.96,534.97,1378.0
2021-02-19 12:00:00,534.89,536.6,534.22,536.13,2439.0,534.89,536.6,534.22,536.13,2439.0
2021-02-19 12:05:00,536.25,536.26,534.72,534.73,1000.0,536.25,536.26,534.72,534.73,1000.0
2021-02-19 12:10:00,534.92,535.37,534.83,535.31,800.0,534.92,535.37,534.83,535.31,800.0
2021-02-19 12:15:00,535.72,535.72,535.39,535.39,600.0,535.72,535.72,535.39,535.39,600.0
2021-02-19 12:20:00,535.39,537.38,535.0,535.0,1876.0,535.39,537.38,535.0,535.0,1876.0
2021-02-19 12:25:00,535.0,535.32,533.96,534.46,3176.0,535.0,535.32,533.96,534.46,3176.0
2021-02-19 12:30:00,534.4,535.45,534.19,534.62,2337.0,534.4,535.45,534.19,534.62,2337.0
2021-02-19 12:35:00,534.33,535.3,534.32,534.57,2252.0,534.33,535.3,534.32,534.57,2252.0
2021-02-19 12:40:00,534.05,535.02,533.86,534.17,5762.0,534.05,535.02,533.86,534.17,5762.0
2021-02-19 12:45:00,534.68,535.27,534.49,534.71,1002.0,534.68,535.27,534.49,534.71,1002.0
2021-02-19 12:50:00,534.93,535.96,533.41,534.13,4200.0,534.93,535.96,533.41,534.13,4200.0
2021-02-19 12:55:00,533.94,536.99,533.9,536.99,4500.0,533.94,536.99,533.9,536.99,4500.0
2021-02-19 13:00:00,536.18,537.79,535.64,536.63,17903.0,536.18,537.79,535.64,536.63,17903.0
2021-02-19 13:05:00,537.3,537.62,536.56,536.56,900.0,537.3,537.62,536.56,536.56,900.0
2021-02-19 13:10:00,536.96,538.72,536.96,537.89,2112.0,536.96,538.72,536.96,537.89,2112.0
2021-02-19 13:15:00,537.86,538.84,537.66,538.14,1238.0,537.86,538.84,537.66,538.14,1238.0
2021-02-19 13:20:00,538.71,539.99,538.52,539.99,1946.0,538.71,539.99,538.52,539.99,1946.0
2021-02-19 13:25:00,539.59,540.13,539.47,539.47,2206.0,539.59,540.13,539.47,539.47,2206.0
2021-02-19 13:30:00,539.58,539.58,539.09,539.09,400.0,539.58,539.58,539.09,539.09,400.0
2021-02-19 13:35:00,539.52,540.45,539.43,540.44,1519.0,539.52,540.45,539.43,540.44,1519.0
2021-02-19 13:40:00,540.45,540.95,539.84,540.39,1925.0,540.45,540.95,539.84,540.39,1925.0
2021-02-19 13:45:00,539.84,539.84,539.06,539.06,200.0,539.84,539.84,539.06,539.06,200.0
2021-02-19 13:50:00,538.89,539.17,538.0,538.93,1768.0,538.89,539.17,538.0,538.93,1768.0
2021-02-19 13:55:00,538.68,540.0,538.59,540.0,2275.0,538.68,540.0,538.59,540.0,2275.0
2021-02-19 14:00:00,539.32,541.28,539.31,540.32,2874.0,539.32,541.28,539.31,540.32,2874.0
2021-02-19 14:05:00,540.64,540.65,539.77,540.13,1140.0,540.64,540.65,539.77,540.13,1140.0
2021-02-19 14:10:00,540.14,540.3,538.74,538.74,1300.0,540.14,540.3,538.74,538.74,1300.0
2021-02-19 14:15:00,539.08,540.57,539.06,540.51,1880.0,539.08,540.57,539.06,540.51,1880.0
2021-02-19 14:20:00,539.7,539.91,537.53,537.53,1100.0,539.7,539.91,537.53,537.53,1100.0
2021-02-19 14:25:00,538.19,538.76,537.93,537.94,1005.0,538.19,538.76,537.93,537.94,1005.0
2021-02-19 14:30:00,537.94,538.86,537.92,538.86,1400.0,537.94,538.86,537.92,538.86,1400.0
2021-02-19 14:35:00,539.23,539.45,539.0,539.43,4062.0,539.23,539.45,539.0,539.43,4062.0
2021-02-19 14:40:00,539.54,539.95,539.44,539.52,1200.0,539.54,539.95,539.44,539.52,1200.0
2021-02-19 14:45:00,539.75,540.66,539.75,540.28,1320.0,539.75,540.66,539.75,540.28,1320.0
2021-02-19 14:50:00,539.49,540.56,539.35,540.56,1673.0,539.49,540.56,539.35,540.56,1673.0
2021-02-19 14:55:00,540.25,541.7,540.25,541.6,3600.0,540.25,541.7,540.25,541.6,3600.0
2021-02-19 15:00:00,542.0,542.28,541.43,542.08,1100.0,542.0,542.28,541.43,542.08,1100.0
2021-02-19 15:05:00,541.41,541.48,540.54,540.54,1000.0,541.41,541.48,540.54,540.54,1000.0
2021-02-19 15:10:00,540.07,541.67,540.07,540.27,1819.0,540.07,541.67,540.07,540.27,1819.0
2021-02-19 15:15:00,540.88,541.01,539.72,539.98,9367.0,540.88,541.01,539.72,539.98,9367.0
2021-02-19 15:20:00,539.73,540.79,539.73,540.28,5710.0,539.73,540.79,539.73,540.28,5710.0
2021-02-19 15:25:00,540.27,540.57,539.79,540.57,2827.0,540.27,540.57,539.79,540.57,2827.0
2021-02-19 15:30:00,540.35,541.0,539.36,539.98,5693.0,540.35,541.0,539.36,539.98,5693.0
2021-02-19 15:35:00,539.44,540.55,539.4,540.35,3221.0,539.44,540.55,539.4,540.35,3221.0
2021-02-19 15:40:00,540.54,541.64,540.17,541.24,6329.0,540.54,541.64,540.17,541.24,6329.0
2021-02-19 15:45:00,541.44,542.45,540.99,542.0,9083.0,541.44,542.45,540.99,542.0,9083.0
2021-02-19 15:50:00,542.12,542.32,541.09,542.12,23322.0,542.12,542.32,541.09,542.12,23322.0
2021-02-19 15:55:00,542.13,543.69,541.99,543.0,29909.0,542.13,543.69,541.99,543.0,29909.0
2021-02-22 09:30:00,539.62,541.78,535.42,535.42,9693.0,539.62,541.78,535.42,535.42,9693.0
2021-02-22 09:35:00,535.17,541.88,534.21,539.83,3040.0,535.17,541.88,534.21,539.83,3040.0
2021-02-22 09:40:00,536.25,536.41,533.23,536.32,2300.0,536.25,536.41,533.23,536.32,2300.0
2021-02-22 09:45:00,536.32,541.98,534.7,540.5,26098.0,536.32,541.98,534.7,540.5,26098.0
2021-02-22 09:50:00,541.28,543.2,538.96,539.88,15016.0,541.28,543.2,538.96,539.88,15016.0
2021-02-22 09:55:00,539.17,540.32,539.0,540.09,4216.0,539.17,540.32,539.0,540.09,4216.0
2021-02-22 10:00:00,539.02,541.46,538.4,541.44,4881.0,539.02,541.46,538.4,541.44,4881.0
2021-02-22 10:05:00,541.73,541.73,539.58,541.17,6874.0,541.73,541.73,539.58,541.17,6874.0
2021-02-22 10:10:00,542.29,542.38,540.8,541.25,4023.0,542.29,542.38,540.8,541.25,4023.0
2021-02-22 10:15:00,541.23,541.23,537.82,538.55,6290.0,541.23,541.23,537.82,538.55,6290.0
2021-02-22 10:20:00,539.01,540.21,537.91,540.09,7734.0,539.01,540.21,537.91,540.09,7734.0
2021-02-22 10:25:00,539.74,541.9,539.43,541.9,3055.0,539.74,541.9,539.43,541.9,3055.0
2021-02-22 10:30:00,541.79,542.53,539.52,540.53,25968.0,541.79,542.53,539.52,540.53,25968.0
2021-02-22 10:35:00,540.23,540.83,537.95,540.32,16285.0,540.23,540.83,537.95,540.32,16285.0
2021-02-22 10:40:00,540.32,541.13,538.68,540.72,12333.0,540.32,541.13,538.68,540.72,12333.0
2021-02-22 10:45:00,540.64,542.67,539.92,542.67,3961.0,540.64,542.67,539.92,542.67,3961.0
2021-02-22 10:50:00,542.68,542.99,539.31,539.97,5730.0,542.68,542.99,539.31,539.97,5730.0
2021-02-22 10:55:00,539.8,540.55,538.18,540.12,31757.0,539.8,540.55,538.18,540.12,31757.0
2021-02-22 11:00:00,539.58,541.24,537.1,537.92,27485.0,539.58,541.24,537.1,537.92,27485.0
2021-02-22 11:05:00,537.46,538.77,536.24,537.83,28483.0,537.46,538.77,536.24,537.83,28483.0
2021-02-22 11:10:00,537.15,539.03,537.06,538.38,12245.0,537.15,539.03,537.06,538.38,12245.0
2021-02-22 11:15:00,538.44,539.69,538.19,539.45,3283.0,538.44,539.69,538.19,539.45,3283.0
2021-02-22 11:20:00,538.96,539.67,538.27,539.67,1425.0,538.96,539.67,538.27,539.67,1425.0
2021-02-22 11:25:00,539.01,540.43,538.5,538.5,3972.0,539.01,540.43,538.5,538.5,3972.0
2021-02-22 11:30:00,538.52,538.52,537.07,538.39,6059.0,538.52,538.52,537.07,538.39,6059.0
2021-02-22 11:35:00,538.39,538.93,537.94,538.43,995.0,538.39,538.93,537.94,538.43,995.0
2021-02-22 11:40:00,539.0,540.0,538.75,538.98,3900.0,539.0,540.0,538.75,538.98,3900.0
2021-02-22 11:45:00,539.18,539.68,537.53,538.22,5419.0,539.18,539.68,537.53,538.22,5419.0
2021-02-22 11:50:00,538.22,538.6,537.6,537.81,2159.0,538.22,538.6,537.6,537.81,2159.0
2021-02-22 11:55:00,538.11,539.21,537.82,539.21,3049.0,538.11,539.21,537.82,539.21,3049.0
2021-02-22 12:00:00,538.81,542.0,537.96,541.5,3761.0,538.81,542.0,537.96,541.5,3761.0
2021-02-22 12:05:00,541.09,541.68,541.09,541.49,3500.0,541.09,541.68,541.09,541.49,3500.0
2021-02-22 12:10:00,540.43,541.03,539.35,540.57,1000.0,540.43,541.03,539.35,540.57,1000.0
2021-02-22 12:15:00,540.79,541.82,540.55,540.98,3264.0,540.79,541.82,540.55,540.98,3264.0
2021-02-22 12:20:00,540.59,540.98,540.44,540.82,1465.0,540.59,540.98,540.44,540.82,1465.0
2021-02-22 12:25:00,540.55,541.44,540.29,541.01,4947.0,540.55,541.44,540.29,541.01,4947.0
2021-02-22 12:30:00,540.99,541.73,540.57,541.73,2949.0,540.99,541.73,540.57,541.73,2949.0
2021-02-22 12:35:00,541.95,542.24,541.72,541.9,1040.0,541.95,542.24,541.72,541.9,1040.0
2021-02-22 12:40:00,542.86,546.07,542.56,545.22,7117.0,542.86,546.07,542.56,545.22,7117.0
2021-02-22 12:45:00,545.47,545.96,544.75,545.25,3505.0,545.47,545.96,544.75,545.25,3505.0
2021-02-22 12:50:00,545.21,547.33,545.21,547.07,5198.0,545.21,547.33,545.21,547.07,5198.0
2021-02-22 12:55:00,547.23,547.23,545.9,546.62,4300.0,547.23,547.23,545.9,546.62,4300.0
2021-02-22 13:00:00,546.72,546.72,544.28,545.21,4000.0,546.72,546.72,544.28,545.21,4000.0
2021-02-22 13:05:00,544.65,545.01,544.49,544.7,500.0,544.65,545.01,544.49,544.7,500.0
2021-02-22 13:10:00,545.28,545.28,544.36,544.72,1142.0,545.28,545.28,544.36,544.72,1142.0
2021-02-22 13:15:00,544.85,544.85,544.2,544.2,2201.0,544.85,544.85,544.2,544.2,2201.0
2021-02-22 13:20:00,544.63,544.79,544.42,544.68,2000.0,544.63,544.79,544.42,544.68,2000.0
2021-02-22 13:25:00,545.0,546.07,544.69,545.66,1100.0,545.0,546.07,544.69,545.66,1100.0
2021-02-22 13:30:00,545.58,545.58,545.11,545.25,1299.0,545.58,545.58,545.11,545.25,1299.0
2021-02-22 13:35:00,546.03,547.05,545.87,546.64,10216.0,546.03,547.05,545.87,546.64,10216.0
2021-02-22 13:40:00,546.82,546.82,545.94,546.35,1150.0,546.82,546.82,545.94,546.35,1150.0
2021-02-22 13:45:00,547.22,547.47,545.7,545.7,2420.0,547.22,547.47,545.7,545.7,2420.0
2021-02-22 13:50:00,545.85,545.85,543.37,543.38,1450.0,545.85,545.85,543.37,543.38,1450.0
2021-02-22 13:55:00,543.53,544.27,543.44,543.44,1200.0,543.53,544.27,543.44,543.44,1200.0
2021-02-22 14:00:00,543.82,543.95,543.4,543.65,2100.0,543.82,543.95,543.4,543.65,2100.0
2021-02-22 14:05:00,543.56,544.0,543.3,544.0,1809.0,543.56,544.0,543.3,544.0,1809.0
2021-02-22 14:10:00,543.44,544.04,543.44,544.04,3282.0,543.44,544.04,543.44,544.04,3282.0
2021-02-22 14:15:00,544.04,544.93,544.04,544.9,2664.0,544.04,544.93,544.04,544.9,2664.0
2021-02-22 14:20:00,544.74,544.97,543.97,544.97,5386.0,544.74,544.97,543.97,544.97,5386.0
2021-02-22 14:25:00,544.88,546.3,544.87,546.15,2566.0,544.88,546.3,544.87,546.15,2566.0
2021-02-22 14:30:00,545.31,545.76,544.42,544.74,2055.0,545.31,545.76,544.42,544.74,2055.0
2021-02-22 14:35:00,544.51,545.34,544.23,545.0,13321.0,544.51,545.34,544.23,545.0,13321.0
2021-02-22 14:40:00,544.96,544.96,544.41,544.5,2209.0,544.96,544.96,544.41,544.5,2209.0
2021-02-22 14:45:00,544.85,545.26,544.0,545.26,7270.0,544.85,545.26,544.0,545.26,7270.0
2021-02-22 14:50:00,544.95,545.05,544.07,544.45,7012.0,544.95,545.05,544.07,544.45,7012.0
2021-02-22 14:55:00,544.4,544.95,543.59,544.07,16941.0,544.4,544.95,543.59,544.07,16941.0
2021-02-22 15:00:00,544.07,544.1,540.4,540.4,11882.0,544.07,544.1,540.4,540.4,11882.0
2021-02-22 15:05:00,540.54,541.21,537.24,537.24,28629.0,540.54,541.21,537.24,537.24,28629.0
2021-02-22 15:10:00,537.31,537.76,533.62,534.64,4553.0,537.31,537.76,533.62,534.64,4553.0
2021-02-22 15:15:00,534.33,535.96,532.11,532.39,4160.0,534.33,535.96,532.11,532.39,4160.0
2021-02-22 15:20:00,532.39,532.48,529.22,529.62,9000.0,532.39,532.48,529.22,529.62,9000.0
2021-02-22 15:25:00,529.62,530.75,528.83,528.84,7887.0,529.62,530.75,528.83,528.84,7887.0
2021-02-22 15:30:00,528.88,530.31,526.8,527.37,10476.0,528.88,530.31,526.8,527.37,10476.0
2021-02-22 15:35:00,526.26,527.23,525.35,526.11,5655.0,526.26,527.23,525.35,526.11,5655.0
2021-02-22 15:40:00,525.61,526.63,525.13,526.08,9555.0,525.61,526.63,525.13,526.08,9555.0
2021-02-22 15:45:00,526.34,527.65,525.95,526.6,10105.0,526.34,527.65,525.95,526.6,10105.0
2021-02-22 15:50:00,526.69,528.37,526.31,527.57,12933.0,526.69,528.37,526.31,527.57,12933.0
2021-02-22 15:55:00,527.56,528.49,527.26,527.5,18173.0,527.56,528.49,527.26,527.5,18173.0
2021-02-23 09:30:00,503.94,505.08,497.66,497.66,14888.0,503.94,505.08,497.66,497.66,14888.0
2021-02-23 09:35:00,496.22,499.59,493.32,493.39,12471.0,496.22,499.59,493.32,493.39,12471.0
2021-02-23 09:40:00,490.91,493.16,484.23,488.25,12500.0,490.91,493.16,484.23,488.25,12500.0
2021-02-23 09:45:00,488.25,490.58,486.53,488.13,10390.0,488.25,490.58,486.53,488.13,10390.0
2021-02-23 09:50:00,489.19,501.68,489.06,499.63,6442.0,489.19,501.68,489.06,499.63,6442.0
2021-02-23 09:55:00,500.95,506.36,499.18,506.36,13601.0,500.95,506.36,499.18,506.36,13601.0
2021-02-23 10:00:00,505.67,511.81,503.79,511.03,7404.0,505.67,511.81,503.79,511.03,7404.0
2021-02-23 10:05:00,511.73,513.76,507.17,510.73,6902.0,511.73,513.76,507.17,510.73,6902.0
2021-02-23 10:10:00,508.65,509.75,505.77,507.25,5413.0,508.65,509.75,505.77,507.25,5413.0
2021-02-23 10:15:00,505.75,507.0,502.48,506.01,5181.0,505.75,507.0,502.48,506.01,5181.0
2021-02-23 10:20:00,506.89,509.37,505.73,509.37,3358.0,506.89,509.37,505.73,509.37,3358.0
2021-02-23 10:25:00,511.08,513.82,508.7,513.1,4667.0,511.08,513.82,508.7,513.1,4667.0
2021-02-23 10:30:00,511.8,515.1,511.0,511.83,15470.0,511.8,515.1,511.0,511.83,15470.0
2021-02-23 10:35:00,511.83,515.6,510.65,515.6,2107.0,511.83,515.6,510.65,515.6,2107.0
2021-02-23 10:40:00,515.79,518.45,514.45,518.42,2841.0,515.79,518.45,514.45,518.42,2841.0
2021-02-23 10:45:00,517.99,521.88,517.98,521.88,2711.0,517.99,521.88,517.98,521.88,2711.0
2021-02-23 10:50:00,522.23,522.23,519.62,520.38,15142.0,522.23,522.23,519.62,520.38,15142.0
2021-02-23 10:55:00,520.38,520.53,518.49,519.17,4838.0,520.38,520.53,518.49,519.17,4838.0
2021-02-23 11:00:00,520.11,520.59,519.18,519.8,2783.0,520.11,520.59,519.18,519.8,2783.0
2021-02-23 11:05:00,520.17,520.73,517.19,518.18,3523.0,520.17,520.73,517.19,518.18,3523.0
2021-02-23 11:10:00,518.69,519.64,518.1,518.53,2200.0,518.69,519.64,518.1,518.53,2200.0
2021-02-23 11:15:00,518.13,518.61,514.61,514.61,1626.0,518.13,518.61,514.61,514.61,1626.0
2021-02-23 11:20:00,513.66,513.66,511.97,512.85,11300.0,513.66,513.66,511.97,512.85,11300.0
2021-02-23 11:25:00,511.12,511.12,509.36,509.36,1200.0,511.12,511.12,509.36,509.36,1200.0
2021-02-23 11:30:00,509.01,511.57,508.43,511.56,1176.0,509.01,511.57,508.43,511.56,1176.0
2021-02-23 11:35:00,511.59,511.59,508.83,508.83,400.0,511.59,511.59,508.83,508.83,400.0
2021-02-23 11:40:00,508.42,508.42,505.21,505.78,1937.0,508.42,508.42,505.21,505.78,1937.0
2021-02-23 11:45:00,506.54,506.66,504.88,505.0,2400.0,506.54,506.66,504.88,505.0,2400.0
2021-02-23 11:50:00,504.99,508.59,504.03,507.39,2250.0,504.99,508.59,504.03,507.39,2250.0
2021-02-23 11:55:00,505.96,507.29,504.32,504.32,1500.0,505.96,507.29,504.32,504.32,1500.0
2021-02-23 12:00:00,504.17,505.57,502.57,505.57,11381.0,504.17,505.57,502.57,505.57,11381.0
2021-02-23 12:05:00,504.23,505.03,504.21,504.36,1800.0,504.23,505.03,504.21,504.36,1800.0
2021-02-23 12:10:00,504.36,504.36,501.0,501.93,3850.0,504.36,504.36,501.0,501.93,3850.0
2021-02-23 12:15:00,501.69,506.32,501.07,505.41,7421.0,501.69,506.32,501.07,505.41,7421.0
2021-02-23 12:20:00,503.75,506.28,503.75,506.28,902.0,503.75,506.28,503.75,506.28,902.0
2021-02-23 12:25:00,506.25,507.31,506.25,507.31,500.0,506.25,507.31,506.25,507.31,500.0
2021-02-23 12:30:00,506.34,506.84,506.34,506.74,500.0,506.34,506.84,506.34,506.74,500.0
2021-02-23 12:35:00,504.9,506.0,502.46,503.78,1737.0,504.9,506.0,502.46,503.78,1737.0
2021-02-23 12:40:00,503.67,506.47,503.36,504.59,2126.0,503.67,506.47,503.36,504.59,2126.0
2021-02-23 12:45:00,503.02,503.37,501.85,503.37,1200.0,503.02,503.37,501.85,503.37,1200.0
2021-02-23 12:50:00,502.51,506.22,501.53,506.22,5372.0,502.51,506.22,501.53,506.22,5372.0
2021-02-23 12:55:00,506.93,506.93,504.09,504.09,919.0,506.93,506.93,504.09,504.09,919.0
2021-02-23 13:00:00,503.37,506.79,502.2,506.79,834.0,503.37,506.79,502.2,506.79,834.0
2021-02-23 13:05:00,506.7,506.8,505.77,505.77,721.0,506.7,506.8,505.77,505.77,721.0
2021-02-23 13:10:00,504.65,506.0,504.35,505.61,2900.0,504.65,506.0,504.35,505.61,2900.0
2021-02-23 13:15:00,505.55,506.68,505.06,505.06,4904.0,505.55,506.68,505.06,505.06,4904.0
2021-02-23 13:20:00,505.03,506.6,504.52,506.25,3648.0,505.03,506.6,504.52,506.25,3648.0
2021-02-23 13:25:00,507.49,508.92,506.9,508.14,2681.0,507.49,508.92,506.9,508.14,2681.0
2021-02-23 13:30:00,507.85,508.63,506.35,507.52,2600.0,507.85,508.63,506.35,507.52,2600.0
2021-02-23 13:35:00,508.94,508.94,507.4,507.96,1100.0,508.94,508.94,507.4,507.96,1100.0
2021-02-23 13:40:00,508.18,508.27,503.01,503.39,5694.0,508.18,508.27,503.01,503.39,5694.0
2021-02-23 13:45:00,503.62,503.92,502.04,503.25,4892.0,503.62,503.92,502.04,503.25,4892.0
2021-02-23 13:50:00,503.0,503.49,501.26,502.09,3700.0,503.0,503.49,501.26,502.09,3700.0
2021-02-23 13:55:00,503.71,504.43,502.22,502.93,7326.0,503.71,504.43,502.22,502.93,7326.0
2021-02-23 14:00:00,501.78,504.67,501.78,502.61,6199.0,501.78,504.67,501.78,502.61,6199.0
2021-02-23 14:05:00,502.53,504.49,501.77,502.44,20000.0,502.53,504.49,501.77,502.44,20000.0
2021-02-23 14:10:00,502.31,503.28,501.56,501.91,12967.0,502.31,503.28,501.56,501.91,12967.0
2021-02-23 14:15:00,502.17,503.48,500.92,502.69,14359.0,502.17,503.48,500.92,502.69,14359.0
2021-02-23 14:20:00,502.55,503.41,501.46,503.0,4125.0,502.55,503.41,501.46,503.0,4125.0
2021-02-23 14:25:00,502.25,505.91,502.25,504.91,14626.0,502.25,505.91,502.25,504.91,14626.0
2021-02-23 14:30:00,505.19,505.42,503.86,503.86,1200.0,505.19,505.42,503.86,503.86,1200.0
2021-02-23 14:35:00,504.16,504.36,502.58,502.58,5136.0,504.16,504.36,502.58,502.58,5136.0
2021-02-23 14:40:00,503.1,503.45,502.21,502.83,3603.0,503.1,503.45,502.21,502.83,3603.0
2021-02-23 14:45:00,503.53,504.29,502.01,502.78,2200.0,503.53,504.29,502.01,502.78,2200.0
2021-02-23 14:50:00,503.46,503.73,502.57,503.0,10201.0,503.46,503.73,502.57,503.0,10201.0
2021-02-23 14:55:00,502.6,503.52,502.04,502.5,12594.0,502.6,503.52,502.04,502.5,12594.0
2021-02-23 15:00:00,502.52,504.77,502.35,504.18,33890.0,502.52,504.77,502.35,504.18,33890.0
2021-02-23 15:05:00,503.76,504.98,503.08,504.01,28347.0,503.76,504.98,503.08,504.01,28347.0
2021-02-23 15:10:00,504.48,508.05,504.47,506.88,6921.0,504.48,508.05,504.47,506.88,6921.0
2021-02-23 15:15:00,506.67,506.84,504.88,505.35,14857.0,506.67,506.84,504.88,505.35,14857.0
2021-02-23 15:20:00,505.31,506.69,504.77,506.11,14872.0,505.31,506.69,504.77,506.11,14872.0
2021-02-23 15:25:00,505.68,506.6,504.63,505.18,12044.0,505.68,506.6,504.63,505.18,12044.0
2021-02-23 15:30:00,505.78,505.89,503.37,504.11,9380.0,505.78,505.89,503.37,504.11,9380.0
2021-02-23 15:35:00,504.02,506.2,504.02,505.03,11520.0,504.02,506.2,504.02,505.03,11520.0
2021-02-23 15:40:00,505.03,505.28,502.59,503.25,9056.0,505.03,505.28,502.59,503.25,9056.0
2021-02-23 15:45:00,503.15,506.76,503.15,504.11,17015.0,503.15,506.76,503.15,504.11,17015.0
2021-02-23 15:50:00,503.96,504.59,501.69,502.15,40613.0,503.96,504.59,501.69,502.15,40613.0
2021-02-23 15:55:00,502.09,504.08,500.88,503.59,78371.0,502.09,504.08,500.88,503.59,78371.0
2021-02-24 09:30:00,505.73,513.0,505.39,509.73,28307.0,505.73,513.0,505.39,509.73,28307.0
2021-02-24 09:35:00,507.63,508.76,503.33,508.76,4132.0,507.63,508.76,503.33,508.76,4132.0
2021-02-24 09:40:00,507.36,507.92,503.33,503.89,4933.0,507.36,507.92,503.33,503.89,4933.0
2021-02-24 09:45:00,503.89,509.7,503.82,506.04,8060.0,503.89,509.7,503.82,506.04,8060.0
2021-02-24 09:50:00,508.0,509.27,506.62,506.62,846.0,508.0,509.27,506.62,506.62,846.0
2021-02-24 09:55:00,506.01,508.76,506.01,508.48,2265.0,506.01,508.76,506.01,508.48,2265.0
2021-02-24 10:00:00,508.85,509.95,503.2,503.21,8504.0,508.85,509.95,503.2,503.21,8504.0
2021-02-24 10:05:00,502.0,503.96,500.81,502.12,2350.0,502.0,503.96,500.81,502.12,2350.0
2021-02-24 10:10:00,502.75,502.75,500.1,501.83,12430.0,502.75,502.75,500.1,501.83,12430.0
2021-02-24 10:15:00,501.83,505.28,501.83,504.04,2531.0,501.83,505.28,501.83,504.04,2531.0
2021-02-24 10:20:00,503.03,505.78,502.15,505.78,2201.0,503.03,505.78,502.15,505.78,2201.0
2021-02-24 10:25:00,505.48,505.66,504.28,504.28,1851.0,505.48,505.66,504.28,504.28,1851.0
2021-02-24 10:30:00,504.1,505.47,502.52,505.41,2298.0,504.1,505.47,502.52,505.41,2298.0
2021-02-24 10:35:00,506.51,506.77,504.88,506.5,3282.0,506.51,506.77,504.88,506.5,3282.0
2021-02-24 10:40:00,506.2,507.25,504.81,506.54,6599.0,506.2,507.25,504.81,506.54,6599.0
2021-02-24 10:45:00,506.25,506.25,504.59,504.69,2615.0,506.25,506.25,504.59,504.69,2615.0
2021-02-24 10:50:00,505.09,505.57,503.69,504.93,6001.0,505.09,505.57,503.69,504.93,6001.0
2021-02-24 10:55:00,505.37,508.0,505.06,507.0,8907.0,505.37,508.0,505.06,507.0,8907.0
2021-02-24 11:00:00,507.97,510.26,507.4,510.26,1666.0,507.97,510.26,507.4,510.26,1666.0
2021-02-24 11:05:00,510.51,510.51,508.61,509.0,2721.0,510.51,510.51,508.61,509.0,2721.0
2021-02-24 11:10:00,508.86,510.0,508.86,509.01,2954.0,508.86,510.0,508.86,509.01,2954.0
2021-02-24 11:15:00,509.8,510.36,508.35,509.22,3334.0,509.8,510.36,508.35,509.22,3334.0
2021-02-24 11:20:00,509.03,511.15,508.46,511.15,2618.0,509.03,511.15,508.46,511.15,2618.0
2021-02-24 11:25:00,510.73,511.48,509.83,511.13,4003.0,510.73,511.48,509.83,511.13,4003.0
2021-02-24 11:30:00,510.63,510.98,510.15,510.53,3009.0,510.63,510.98,510.15,510.53,3009.0
2021-02-24 11:35:00,510.07,510.28,509.04,509.04,1220.0,510.07,510.28,509.04,509.04,1220.0
2021-02-24 11:40:00,507.61,507.61,506.33,507.18,1224.0,507.61,507.61,506.33,507.18,1224.0
2021-02-24 11:45:00,507.38,510.84,507.37,510.54,2392.0,507.38,510.84,507.37,510.54,2392.0
2021-02-24 11:50:00,509.86,510.5,509.85,510.1,656.0,509.86,510.5,509.85,510.1,656.0
2021-02-24 11:55:00,510.08,511.78,509.87,510.95,1817.0,510.08,511.78,509.87,510.95,1817.0
2021-02-24 12:00:00,511.19,513.7,511.18,513.7,1361.0,511.19,513.7,511.18,513.7,1361.0
2021-02-24 12:05:00,513.35,514.71,513.16,514.71,1502.0,513.35,514.71,513.16,514.71,1502.0
2021-02-24 12:10:00,516.12,516.12,514.14,515.08,6500.0,516.12,516.12,514.14,515.08,6500.0
2021-02-24 12:15:00,515.08,515.08,511.61,511.61,3201.0,515.08,515.08,511.61,511.61,3201.0
2021-02-24 12:20:00,512.02,512.13,512.02,512.13,500.0,512.02,512.13,512.02,512.13,500.0
2021-02-24 12:25:00,512.29,512.89,512.26,512.49,900.0,512.29,512.89,512.26,512.49,900.0
2021-02-24 12:30:00,513.13,515.17,513.02,515.17,700.0,513.13,515.17,513.02,515.17,700.0
2021-02-24 12:35:00,514.71,517.59,514.71,517.59,3422.0,514.71,517.59,514.71,517.59,3422.0
2021-02-24 12:40:00,517.27,517.93,516.59,516.67,1300.0,517.27,517.93,516.59,516.67,1300.0
2021-02-24 12:45:00,516.71,517.23,514.68,514.68,2600.0,516.71,517.23,514.68,514.68,2600.0
2021-02-24 12:50:00,515.67,515.67,514.78,514.78,703.0,515.67,515.67,514.78,514.78,703.0
2021-02-24 12:55:00,514.35,514.35,513.91,513.97,700.0,514.35,514.35,513.91,513.97,700.0
2021-02-24 13:00:00,513.57,513.57,512.62,512.62,400.0,513.57,513.57,512.62,512.62,400.0
2021-02-24 13:05:00,514.37,516.1,513.87,515.8,1173.0,514.37,516.1,513.87,515.8,1173.0
2021-02-24 13:10:00,516.36,518.03,516.35,518.03,300.0,516.36,518.03,516.35,518.03,300.0
2021-02-24 13:15:00,517.32,517.32,516.53,517.09,400.0,517.32,517.32,516.53,517.09,400.0
2021-02-24 13:20:00,517.09,517.58,516.5,517.58,800.0,517.09,517.58,516.5,517.58,800.0
2021-02-24 13:25:00,517.58,518.6,517.4,517.87,2003.0,517.58,518.6,517.4,517.87,2003.0
2021-02-24 13:30:00,518.01,518.33,517.82,518.33,1052.0,518.01,518.33,517.82,518.33,1052.0
2021-02-24 13:35:00,518.22,518.22,518.21,518.22,400.0,518.22,518.22,518.21,518.22,400.0
2021-02-24 13:40:00,518.85,518.87,517.28,517.28,1000.0,518.85,518.87,517.28,517.28,1000.0
2021-02-24 13:45:00,518.87,518.87,518.87,518.87,100.0,518.87,518.87,518.87,518.87,100.0
2021-02-24 13:50:00,519.16,519.7,518.59,518.59,600.0,519.16,519.7,518.59,518.59,600.0
2021-02-24 13:55:00,518.56,519.07,518.22,519.07,713.0,518.56,519.07,518.22,519.07,713.0
2021-02-24 14:00:00,519.26,519.26,518.8,518.8,800.0,519.26,519.26,518.8,518.8,800.0
2021-02-24 14:05:00,518.26,518.26,516.98,516.98,500.0,518.26,518.26,516.98,516.98,500.0
2021-02-24 14:10:00,517.98,518.03,515.7,515.7,804.0,517.98,518.03,515.7,515.7,804.0
2021-02-24 14:15:00,516.14,516.18,515.83,516.18,400.0,516.14,516.18,515.83,516.18,400.0
2021-02-24 14:20:00,516.16,516.16,516.01,516.01,300.0,516.16,516.16,516.01,516.01,300.0
2021-02-24 14:25:00,516.61,516.61,516.16,516.17,500.0,516.61,516.61,516.16,516.17,500.0
2021-02-24 14:30:00,516.3,516.38,514.82,515.07,1300.0,516.3,516.38,514.82,515.07,1300.0
2021-02-24 14:35:00,515.6,515.67,515.06,515.28,2300.0,515.6,515.67,515.06,515.28,2300.0
2021-02-24 14:40:00,515.29,516.2,515.13,515.95,1300.0,515.29,516.2,515.13,515.95,1300.0
2021-02-24 14:45:00,515.67,515.67,514.94,515.1,1180.0,515.67,515.67,514.94,515.1,1180.0
2021-02-24 14:50:00,514.96,515.48,514.54,514.54,800.0,514.96,515.48,514.54,514.54,800.0
2021-02-24 14:55:00,513.71,514.33,513.71,514.13,300.0,513.71,514.33,513.71,514.13,300.0
2021-02-24 15:00:00,514.43,515.65,514.13,514.86,1800.0,514.43,515.65,514.13,514.86,1800.0
2021-02-24 15:05:00,514.63,516.01,514.12,516.01,1300.0,514.63,516.01,514.12,516.01,1300.0
2021-02-24 15:10:00,515.68,515.68,515.41,515.68,808.0,515.68,515.68,515.41,515.68,808.0
2021-02-24 15:15:00,516.65,517.58,516.65,517.58,700.0,516.65,517.58,516.65,517.58,700.0
2021-02-24 15:20:00,517.2,520.96,517.2,520.64,5115.0,517.2,520.96,517.2,520.64,5115.0
2021-02-24 15:25:00,520.44,521.99,520.15,521.46,3000.0,520.44,521.99,520.15,521.46,3000.0
2021-02-24 15:30:00,521.42,522.31,521.32,521.46,1300.0,521.42,522.31,521.32,521.46,1300.0
2021-02-24 15:35:00,521.41,521.8,520.58,521.25,2913.0,521.41,521.8,520.58,521.25,2913.0
2021-02-24 15:40:00,521.01,521.01,519.11,519.63,3200.0,521.01,521.01,519.11,519.63,3200.0
2021-02-24 15:45:00,519.98,519.98,519.27,519.67,2446.0,519.98,519.98,519.27,519.67,2446.0
2021-02-24 15:50:00,519.62,519.77,518.81,519.3,5030.0,519.62,519.77,518.81,519.3,5030.0
2021-02-24 15:55:00,519.5,519.56,517.65,518.74,15451.0,519.5,519.56,517.65,518.74,15451.0
2021-02-25 09:30:00,517.95,523.18,516.95,521.18,12150.0,517.95,523.18,516.95,521.18,12150.0
2021-02-25 09:35:00,521.18,521.18,521.18,521.18,0.0,521.18,521.18,521.18,521.18,0.0
2021-02-25 09:40:00,523.2,523.2,520.0,520.43,2611.0,523.2,523.2,520.0,520.43,2611.0
2021-02-25 09:45:00,518.96,520.92,517.73,519.78,1610.0,518.96,520.92,517.73,519.78,1610.0
2021-02-25 09:50:00,519.82,519.82,517.16,517.2,2500.0,519.82,519.82,517.16,517.2,2500.0
2021-02-25 09:55:00,516.59,516.59,515.17,515.17,1288.0,516.59,516.59,515.17,515.17,1288.0
2021-02-25 10:00:00,515.56,515.56,510.8,512.3,1200.0,515.56,515.56,510.8,512.3,1200.0
2021-02-25 10:05:00,510.02,511.29,508.75,510.91,4188.0,510.02,511.29,508.75,510.91,4188.0
2021-02-25 10:10:00,510.69,511.45,507.74,509.0,2572.0,510.69,511.45,507.74,509.0,2572.0
2021-02-25 10:15:00,508.71,511.86,508.71,508.85,6113.0,508.71,511.86,508.71,508.85,6113.0
2021-02-25 10:20:00,511.13,512.74,510.77,511.33,2218.0,511.13,512.74,510.77,511.33,2218.0
2021-02-25 10:25:00,510.99,510.99,507.92,509.48,500.0,510.99,510.99,507.92,509.48,500.0
2021-02-25 10:30:00,509.48,509.99,508.0,508.0,1776.0,509.48,509.99,508.0,508.0,1776.0
2021-02-25 10:35:00,506.77,508.01,506.77,507.89,400.0,506.77,508.01,506.77,507.89,400.0
2021-02-25 10:40:00,507.36,507.54,506.76,507.54,400.0,507.36,507.54,506.76,507.54,400.0
2021-02-25 10:45:00,506.98,506.98,503.86,503.86,1917.0,506.98,506.98,503.86,503.86,1917.0
2021-02-25 10:50:00,502.87,504.09,502.23,503.91,819.0,502.87,504.09,502.23,503.91,819.0
2021-02-25 10:55:00,505.19,507.94,504.91,507.94,2682.0,505.19,507.94,504.91,507.94,2682.0
2021-02-25 11:00:00,508.0,509.23,507.23,508.58,851.0,508.0,509.23,507.23,508.58,851.0
2021-02-25 11:05:00,508.77,510.76,508.72,510.76,400.0,508.77,510.76,508.72,510.76,400.0
2021-02-25 11:10:00,510.26,511.39,510.0,510.53,3204.0,510.26,511.39,510.0,510.53,3204.0
2021-02-25 11:15:00,510.86,514.01,510.85,514.01,966.0,510.86,514.01,510.85,514.01,966.0
2021-02-25 11:20:00,511.68,513.38,511.54,511.89,600.0,511.68,513.38,511.54,511.89,600.0
2021-02-25 11:25:00,510.88,511.8,510.66,511.03,1532.0,510.88,511.8,510.66,511.03,1532.0
2021-02-25 11:30:00,510.49,510.76,509.96,510.67,2248.0,510.49,510.76,509.96,510.67,2248.0
2021-02-25 11:35:00,510.65,511.31,508.77,509.71,3200.0,510.65,511.31,508.77,509.71,3200.0
2021-02-25 11:40:00,510.18,510.54,509.35,509.95,2465.0,510.18,510.54,509.35,509.95,2465.0
2021-02-25 11:45:00,510.44,510.44,507.51,507.52,1210.0,510.44,510.44,507.51,507.52,1210.0
2021-02-25 11:50:00,504.85,506.6,504.85,506.1,656.0,504.85,506.6,504.85,506.1,656.0
2021-02-25 11:55:00,506.22,506.22,504.0,504.0,1250.0,506.22,506.22,504.0,504.0,1250.0
2021-02-25 12:00:00,503.97,504.07,501.41,502.64,2703.0,503.97,504.07,501.41,502.64,2703.0
2021-02-25 12:05:00,503.75,504.64,503.68,503.82,800.0,503.75,504.64,503.68,503.82,800.0
2021-02-25 12:10:00,503.0,503.0,500.82,502.2,1078.0,503.0,503.0,500.82,502.2,1078.0
2021-02-25 12:15:00,502.49,503.74,502.2,502.32,728.0,502.49,503.74,502.2,502.32,728.0
2021-02-25 12:20:00,501.72,502.35,500.85,502.34,1942.0,501.72,502.35,500.85,502.34,1942.0
2021-02-25 12:25:00,502.05,502.05,500.36,500.62,3948.0,502.05,502.05,500.36,500.62,3948.0
2021-02-25 12:30:00,500.43,500.7,499.16,500.41,3979.0,500.43,500.7,499.16,500.41,3979.0
2021-02-25 12:35:00,499.56,500.41,498.3,499.7,3131.0,499.56,500.41,498.3,499.7,3131.0
2021-02-25 12:40:00,500.24,500.24,499.18,499.36,1300.0,500.24,500.24,499.18,499.36,1300.0
2021-02-25 12:45:00,499.87,501.45,499.36,499.97,1387.0,499.87,501.45,499.36,499.97,1387.0
2021-02-25 12:50:00,499.88,499.88,495.2,495.2,3126.0,499.88,499.88,495.2,495.2,3126.0
2021-02-25 12:55:00,494.93,495.5,493.01,495.5,6229.0,494.93,495.5,493.01,495.5,6229.0
2021-02-25 13:00:00,496.23,497.2,494.59,496.45,2613.0,496.23,497.2,494.59,496.45,2613.0
2021-02-25 13:05:00,496.9,500.07,496.53,499.17,2723.0,496.9,500.07,496.53,499.17,2723.0
2021-02-25 13:10:00,499.63,499.96,498.36,499.96,3400.0,499.63,499.96,498.36,499.96,3400.0
2021-02-25 13:15:00,501.5,502.98,499.87,501.84,2237.0,501.5,502.98,499.87,501.84,2237.0
2021-02-25 13:20:00,502.07,503.05,502.07,502.96,5600.0,502.07,503.05,502.07,502.96,5600.0
2021-02-25 13:25:00,502.2,502.58,501.14,502.21,2252.0,502.2,502.58,501.14,502.21,2252.0
2021-02-25 13:30:00,501.57,501.57,499.04,500.0,1055.0,501.57,501.57,499.04,500.0,1055.0
2021-02-25 13:35:00,500.38,502.63,499.8,502.19,1304.0,500.38,502.63,499.8,502.19,1304.0
2021-02-25 13:40:00,502.06,502.56,500.77,502.56,1300.0,502.06,502.56,500.77,502.56,1300.0
2021-02-25 13:45:00,500.07,501.89,500.07,500.94,1000.0,500.07,501.89,500.07,500.94,1000.0
2021-02-25 13:50:00,499.18,499.73,497.02,497.12,957.0,499.18,499.73,497.02,497.12,957.0
2021-02-25 13:55:00,496.75,498.42,496.75,498.13,1412.0,496.75,498.42,496.75,498.13,1412.0
2021-02-25 14:00:00,497.53,500.67,497.22,499.98,2381.0,497.53,500.67,497.22,499.98,2381.0
2021-02-25 14:05:00,501.1,501.98,500.21,501.69,2600.0,501.1,501.98,500.21,501.69,2600.0
2021-02-25 14:10:00,500.78,502.68,500.78,502.53,6164.0,500.78,502.68,500.78,502.53,6164.0
2021-02-25 14:15:00,502.17,502.4,500.66,502.0,2066.0,502.17,502.4,500.66,502.0,2066.0
2021-02-25 14:20:00,502.82,503.4,502.05,502.5,2200.0,502.82,503.4,502.05,502.5,2200.0
2021-02-25 14:25:00,501.6,503.58,501.6,503.29,2245.0,501.6,503.58,501.6,503.29,2245.0
2021-02-25 14:30:00,502.8,503.3,501.63,501.63,3622.0,502.8,503.3,501.63,501.63,3622.0
2021-02-25 14:35:00,501.55,501.55,498.71,498.72,4474.0,501.55,501.55,498.71,498.72,4474.0
2021-02-25 14:40:00,499.32,499.32,498.52,498.52,700.0,499.32,499.32,498.52,498.52,700.0
2021-02-25 14:45:00,499.51,499.9,497.85,497.88,1484.0,499.51,499.9,497.85,497.88,1484.0
2021-02-25 14:50:00,498.33,499.4,496.56,496.75,1611.0,498.33,499.4,496.56,496.75,1611.0
2021-02-25 14:55:00,497.31,498.24,496.48,496.48,1357.0,497.31,498.24,496.48,496.48,1357.0
2021-02-25 15:00:00,496.08,496.8,494.25,494.25,1500.0,496.08,496.8,494.25,494.25,1500.0
2021-02-25 15:05:00,494.58,494.74,492.1,492.42,6855.0,494.58,494.74,492.1,492.42,6855.0
2021-02-25 15:10:00,495.0,495.28,492.48,493.68,3962.0,495.0,495.28,492.48,493.68,3962.0
2021-02-25 15:15:00,492.57,493.82,492.16,493.82,3703.0,492.57,493.82,492.16,493.82,3703.0
2021-02-25 15:20:00,494.29,494.81,491.35,492.13,2703.0,494.29,494.81,491.35,492.13,2703.0
2021-02-25 15:25:00,492.1,493.3,491.31,492.19,4148.0,492.1,493.3,491.31,492.19,4148.0
2021-02-25 15:30:00,491.63,493.54,491.63,492.18,4876.0,491.63,493.54,491.63,492.18,4876.0
2021-02-25 15:35:00,491.98,492.06,490.13,491.91,3603.0,491.98,492.06,490.13,491.91,3603.0
2021-02-25 15:40:00,491.47,494.43,490.67,492.35,11739.0,491.47,494.43,490.67,492.35,11739.0
2021-02-25 15:45:00,493.09,494.47,492.51,494.22,5757.0,493.09,494.47,492.51,494.22,5757.0
2021-02-25 15:50:00,494.93,495.58,493.08,495.16,8201.0,494.93,495.58,493.08,495.16,8201.0
2021-02-25 15:55:00,495.02,496.2,493.34,495.61,17621.0,495.02,496.2,493.34,495.61,17621.0
2021-02-26 09:30:00,499.23,499.23,499.23,499.23,100.0,499.23,499.23,499.23,499.23,100.0
2021-02-26 09:35:00,504.57,505.11,500.54,502.56,10086.0,504.57,505.11,500.54,502.56,10086.0
2021-02-26 09:40:00,503.66,505.72,501.92,501.92,1286.0,503.66,505.72,501.92,501.92,1286.0
2021-02-26 09:45:00,501.55,502.73,499.18,500.0,7433.0,501.55,502.73,499.18,500.0,7433.0
2021-02-26 09:50:00,498.95,499.13,496.48,498.11,3600.0,498.95,499.13,496.48,498.11,3600.0
2021-02-26 09:55:00,497.06,500.0,495.98,499.95,4562.0,497.06,500.0,495.98,499.95,4562.0
2021-02-26 10:00:00,498.4,498.81,495.41,497.54,10638.0,498.4,498.81,495.41,497.54,10638.0
2021-02-26 10:05:00,498.39,498.39,493.46,493.46,5471.0,498.39,498.39,493.46,493.46,5471.0
2021-02-26 10:10:00,494.14,494.82,492.14,493.68,4239.0,494.14,494.82,492.14,493.68,4239.0
2021-02-26 10:15:00,493.42,494.64,491.9,494.07,2248.0,493.42,494.64,491.9,494.07,2248.0
2021-02-26 10:20:00,494.4,495.88,492.94,494.17,3472.0,494.4,495.88,492.94,494.17,3472.0
2021-02-26 10:25:00,494.51,495.64,492.08,492.2,3420.0,494.51,495.64,492.08,492.2,3420.0
2021-02-26 10:30:00,492.56,495.55,492.36,493.51,2800.0,492.56,495.55,492.36,493.51,2800.0
2021-02-26 10:35:00,493.34,497.72,492.62,497.72,4200.0,493.34,497.72,492.62,497.72,4200.0
2021-02-26 10:40:00,497.62,500.92,497.61,500.92,2828.0,497.62,500.92,497.61,500.92,2828.0
2021-02-26 10:45:00,501.43,503.57,501.09,501.76,2902.0,501.43,503.57,501.09,501.76,2902.0
2021-02-26 10:50:00,502.81,504.17,500.65,502.67,2241.0,502.81,504.17,500.65,502.67,2241.0
2021-02-26 10:55:00,502.83,505.18,502.82,505.17,2233.0,502.83,505.18,502.82,505.17,2233.0
2021-02-26 11:00:00,505.37,509.35,505.37,509.35,3056.0,505.37,509.35,505.37,509.35,3056.0
2021-02-26 11:05:00,509.11,510.71,508.85,509.89,2561.0,509.11,510.71,508.85,509.89,2561.0
2021-02-26 11:10:00,509.38,510.66,508.32,510.17,7427.0,509.38,510.66,508.32,510.17,7427.0
2021-02-26 11:15:00,509.74,510.11,509.05,509.05,1382.0,509.74,510.11,509.05,509.05,1382.0
2021-02-26 11:20:00,506.19,506.79,506.17,506.61,1150.0,506.19,506.79,506.17,506.61,1150.0
2021-02-26 11:25:00,507.5,509.07,506.95,507.96,2220.0,507.5,509.07,506.95,507.96,2220.0
2021-02-26 11:30:00,508.61,511.82,508.61,510.81,7591.0,508.61,511.82,508.61,510.81,7591.0
2021-02-26 11:35:00,511.55,512.69,510.71,512.29,3431.0,511.55,512.69,510.71,512.29,3431.0
2021-02-26 11:40:00,512.28,512.7,509.87,509.87,1900.0,512.28,512.7,509.87,509.87,1900.0
2021-02-26 11:45:00,509.03,513.85,508.95,513.85,2899.0,509.03,513.85,508.95,513.85,2899.0
2021-02-26 11:50:00,513.77,513.83,511.72,513.27,1620.0,513.77,513.83,511.72,513.27,1620.0
2021-02-26 11:55:00,513.03,514.41,513.03,514.41,905.0,513.03,514.41,513.03,514.41,905.0
2021-02-26 12:00:00,515.06,516.09,514.15,515.87,1501.0,515.06,516.09,514.15,515.87,1501.0
2021-02-26 12:05:00,515.49,516.63,514.0,516.63,1734.0,515.49,516.63,514.0,516.63,1734.0
2021-02-26 12:10:00,517.18,518.02,515.89,516.73,2101.0,517.18,518.02,515.89,516.73,2101.0
2021-02-26 12:15:00,516.88,518.4,516.88,517.59,1202.0,516.88,518.4,516.88,517.59,1202.0
2021-02-26 12:20:00,518.01,520.26,517.62,520.17,4749.0,518.01,520.26,517.62,520.17,4749.0
2021-02-26 12:25:00,520.43,520.81,517.43,518.92,2678.0,520.43,520.81,517.43,518.92,2678.0
2021-02-26 12:30:00,517.72,518.71,517.72,517.8,1900.0,517.72,518.71,517.72,517.8,1900.0
2021-02-26 12:35:00,517.25,518.13,516.11,516.11,1934.0,517.25,518.13,516.11,516.11,1934.0
2021-02-26 12:40:00,515.0,515.0,514.6,514.6,601.0,515.0,515.0,514.6,514.6,601.0
2021-02-26 12:45:00,514.31,515.09,514.12,514.86,1145.0,514.31,515.09,514.12,514.86,1145.0
2021-02-26 12:50:00,514.75,516.53,514.75,515.53,1200.0,514.75,516.53,514.75,515.53,1200.0
2021-02-26 12:55:00,514.27,514.73,512.07,512.07,1220.0,514.27,514.73,512.07,512.07,1220.0
2021-02-26 13:00:00,513.11,513.11,510.84,510.85,701.0,513.11,513.11,510.84,510.85,701.0
2021-02-26 13:05:00,511.59,515.12,511.38,515.12,1100.0,511.59,515.12,511.38,515.12,1100.0
2021-02-26 13:10:00,514.87,516.92,514.2,515.22,2455.0,514.87,516.92,514.2,515.22,2455.0
2021-02-26 13:15:00,516.56,517.05,516.5,517.05,851.0,516.56,517.05,516.5,517.05,851.0
2021-02-26 13:20:00,516.87,516.92,516.23,516.23,600.0,516.87,516.92,516.23,516.23,600.0
2021-02-26 13:25:00,516.89,516.89,515.88,515.88,965.0,516.89,516.89,515.88,515.88,965.0
2021-02-26 13:30:00,515.88,515.88,513.9,514.0,1100.0,515.88,515.88,513.9,514.0,1100.0
2021-02-26 13:35:00,513.29,513.7,512.54,513.2,1896.0,513.29,513.7,512.54,513.2,1896.0
2021-02-26 13:40:00,513.23,513.78,512.45,513.4,1700.0,513.23,513.78,512.45,513.4,1700.0
2021-02-26 13:45:00,513.76,513.98,512.89,513.62,1300.0,513.76,513.98,512.89,513.62,1300.0
2021-02-26 13:50:00,513.4,514.19,513.0,513.72,3083.0,513.4,514.19,513.0,513.72,3083.0
2021-02-26 13:55:00,513.4,515.05,513.13,514.26,1300.0,513.4,515.05,513.13,514.26,1300.0
2021-02-26 14:00:00,514.72,517.97,514.72,515.4,1900.0,514.72,517.97,514.72,515.4,1900.0
2021-02-26 14:05:00,515.63,518.3,515.63,517.72,3745.0,515.63,518.3,515.63,517.72,3745.0
2021-02-26 14:10:00,517.18,518.48,516.53,518.0,4254.0,517.18,518.48,516.53,518.0,4254.0
2021-02-26 14:15:00,518.01,518.17,514.46,515.13,2042.0,518.01,518.17,514.46,515.13,2042.0
2021-02-26 14:20:00,515.47,516.59,515.1,515.83,4500.0,515.47,516.59,515.1,515.83,4500.0
2021-02-26 14:25:00,515.69,517.48,515.69,516.99,2000.0,515.69,517.48,515.69,516.99,2000.0
2021-02-26 14:30:00,517.74,518.64,517.53,517.53,1214.0,517.74,518.64,517.53,517.53,1214.0
2021-02-26 14:35:00,519.14,519.14,517.8,517.8,1416.0,519.14,519.14,517.8,517.8,1416.0
2021-02-26 14:40:00,517.56,517.74,515.48,515.48,2100.0,517.56,517.74,515.48,515.48,2100.0
2021-02-26 14:45:00,516.01,518.59,516.01,518.59,1400.0,516.01,518.59,516.01,518.59,1400.0
2021-02-26 14:50:00,518.13,518.95,517.68,518.36,3424.0,518.13,518.95,517.68,518.36,3424.0
2021-02-26 14:55:00,517.98,519.85,517.57,518.33,4230.0,517.98,519.85,517.57,518.33,4230.0
2021-02-26 15:00:00,519.47,520.01,519.15,520.0,2681.0,519.47,520.01,519.15,520.0,2681.0
2021-02-26 15:05:00,520.59,520.59,518.97,520.59,900.0,520.59,520.59,518.97,520.59,900.0
2021-02-26 15:10:00,520.99,521.55,519.99,521.48,1477.0,520.99,521.55,519.99,521.48,1477.0
2021-02-26 15:15:00,521.24,521.99,520.13,520.37,2589.0,521.24,521.99,520.13,520.37,2589.0
2021-02-26 15:20:00,520.13,520.98,518.27,518.27,1000.0,520.13,520.98,518.27,518.27,1000.0
2021-02-26 15:25:00,517.27,517.41,516.42,517.36,2881.0,517.27,517.41,516.42,517.36,2881.0
2021-02-26 15:30:00,517.93,517.93,516.36,516.91,4321.0,517.93,517.93,516.36,516.91,4321.0
2021-02-26 15:35:00,517.06,517.57,516.66,517.57,1804.0,517.06,517.57,516.66,517.57,1804.0
2021-02-26 15:40:00,517.44,519.02,517.44,518.54,2137.0,517.44,519.02,517.44,518.54,2137.0
2021-02-26 15:45:00,517.95,519.87,517.95,519.37,4956.0,517.95,519.87,517.95,519.37,4956.0
2021-02-26 15:50:00,517.54,519.11,515.9,515.9,6916.0,517.54,519.11,515.9,515.9,6916.0
2021-02-26 15:55:00,515.62,517.36,514.58,514.58,10947.0,515.62,517.36,514.58,514.58,10947.0
2021-03-01 09:30:00,522.0,528.41,517.53,517.64,16800.0,522.0,528.41,517.53,517.64,16800.0
2021-03-01 09:35:00,518.5,518.5,515.96,516.0,2229.0,518.5,518.5,515.96,516.0,2229.0
2021-03-01 09:40:00,516.25,516.25,512.65,513.4,2066.0,516.25,516.25,512.65,513.4,2066.0
2021-03-01 09:45:00,513.75,515.83,507.47,507.47,4849.0,513.75,515.83,507.47,507.47,4849.0
2021-03-01 09:50:00,507.04,511.93,507.04,510.64,4643.0,507.04,511.93,507.04,510.64,4643.0
2021-03-01 09:55:00,511.97,513.0,511.29,511.81,800.0,511.97,513.0,511.29,511.81,800.0
2021-03-01 10:00:00,511.21,513.49,510.16,511.45,2803.0,511.21,513.49,510.16,511.45,2803.0
2021-03-01 10:05:00,510.71,510.71,506.87,510.12,4722.0,510.71,510.71,506.87,510.12,4722.0
2021-03-01 10:10:00,510.05,511.77,509.0,510.93,3602.0,510.05,511.77,509.0,510.93,3602.0
2021-03-01 10:15:00,510.99,512.19,510.38,512.19,4326.0,510.99,512.19,510.38,512.19,4326.0
2021-03-01 10:20:00,512.17,514.14,511.61,511.61,5202.0,512.17,514.14,511.61,511.61,5202.0
2021-03-01 10:25:00,510.45,512.71,510.45,511.85,1900.0,510.45,512.71,510.45,511.85,1900.0
2021-03-01 10:30:00,511.43,513.5,510.74,513.5,1600.0,511.43,513.5,510.74,513.5,1600.0
2021-03-01 10:35:00,513.39,514.8,513.39,514.17,1485.0,513.39,514.8,513.39,514.17,1485.0
2021-03-01 10:40:00,515.13,517.71,514.87,517.03,1700.0,515.13,517.71,514.87,517.03,1700.0
2021-03-01 10:45:00,516.22,516.38,515.29,516.38,1227.0,516.22,516.38,515.29,516.38,1227.0
2021-03-01 10:50:00,515.99,516.01,515.0,515.0,1670.0,515.99,516.01,515.0,515.0,1670.0
2021-03-01 10:55:00,514.32,514.97,511.4,512.15,2566.0,514.32,514.97,511.4,512.15,2566.0
2021-03-01 11:00:00,512.15,513.85,511.72,513.85,2412.0,512.15,513.85,511.72,513.85,2412.0
2021-03-01 11:05:00,512.72,513.07,512.71,512.75,1290.0,512.72,513.07,512.71,512.75,1290.0
2021-03-01 11:10:00,512.19,512.6,511.04,512.21,3661.0,512.19,512.6,511.04,512.21,3661.0
2021-03-01 11:15:00,512.66,512.97,511.13,511.13,2993.0,512.66,512.97,511.13,511.13,2993.0
2021-03-01 11:20:00,511.95,512.01,511.59,511.81,1000.0,511.95,512.01,511.59,511.81,1000.0
2021-03-01 11:25:00,511.51,512.03,511.07,511.31,1913.0,511.51,512.03,511.07,511.31,1913.0
2021-03-01 11:30:00,511.67,512.27,510.27,511.44,4000.0,511.67,512.27,510.27,511.44,4000.0
2021-03-01 11:35:00,512.07,512.07,511.19,511.62,2400.0,512.07,512.07,511.19,511.62,2400.0
2021-03-01 11:40:00,511.62,516.76,511.62,516.76,2400.0,511.62,516.76,511.62,516.76,2400.0
2021-03-01 11:45:00,517.01,517.14,515.64,515.66,1200.0,517.01,517.14,515.64,515.66,1200.0
2021-03-01 11:50:00,516.23,516.23,515.68,515.68,501.0,516.23,516.23,515.68,515.68,501.0
2021-03-01 11:55:00,515.95,517.5,515.95,516.98,1586.0,515.95,517.5,515.95,516.98,1586.0
2021-03-01 12:00:00,517.86,517.87,517.01,517.55,410.0,517.86,517.87,517.01,517.55,410.0
2021-03-01 12:05:00,517.73,518.09,517.73,518.09,500.0,517.73,518.09,517.73,518.09,500.0
2021-03-01 12:10:00,518.57,518.7,517.97,517.97,707.0,518.57,518.7,517.97,517.97,707.0
2021-03-01 12:15:00,516.93,516.94,516.73,516.88,2504.0,516.93,516.94,516.73,516.88,2504.0
2021-03-01 12:20:00,517.25,518.61,517.23,518.45,3700.0,517.25,518.61,517.23,518.45,3700.0
2021-03-01 12:25:00,518.33,518.33,517.13,517.13,707.0,518.33,518.33,517.13,517.13,707.0
2021-03-01 12:30:00,517.06,518.05,516.72,517.53,1766.0,517.06,518.05,516.72,517.53,1766.0
2021-03-01 12:35:00,518.06,518.54,516.35,516.9,1983.0,518.06,518.54,516.35,516.9,1983.0
2021-03-01 12:40:00,515.96,515.96,514.77,515.47,400.0,515.96,515.96,514.77,515.47,400.0
2021-03-01 12:45:00,515.84,516.44,515.41,515.9,1600.0,515.84,516.44,515.41,515.9,1600.0
2021-03-01 12:50:00,516.72,517.27,516.23,517.25,1829.0,516.72,517.27,516.23,517.25,1829.0
2021-03-01 12:55:00,516.23,516.29,515.8,516.29,815.0,516.23,516.29,515.8,516.29,815.0
2021-03-01 13:00:00,516.21,516.73,516.0,516.73,617.0,516.21,516.73,516.0,516.73,617.0
2021-03-01 13:05:00,516.72,517.0,516.15,516.21,4322.0,516.72,517.0,516.15,516.21,4322.0
2021-03-01 13:10:00,516.0,516.0,515.0,515.45,1900.0,516.0,516.0,515.0,515.45,1900.0
2021-03-01 13:15:00,515.36,515.36,515.36,515.36,100.0,515.36,515.36,515.36,515.36,100.0
2021-03-01 13:20:00,515.48,517.32,515.48,516.85,3524.0,515.48,517.32,515.48,516.85,3524.0
2021-03-01 13:25:00,516.82,518.68,516.8,518.67,807.0,516.82,518.68,516.8,518.67,807.0
2021-03-01 13:30:00,517.65,517.66,515.96,516.3,1536.0,517.65,517.66,515.96,516.3,1536.0
2021-03-01 13:35:00,516.52,517.1,516.48,517.1,678.0,516.52,517.1,516.48,517.1,678.0
2021-03-01 13:40:00,517.96,518.08,517.69,517.69,710.0,517.96,518.08,517.69,517.69,710.0
2021-03-01 13:45:00,517.08,517.53,517.07,517.53,367.0,517.08,517.53,517.07,517.53,367.0
2021-03-01 13:50:00,517.38,518.24,517.04,517.96,1894.0,517.38,518.24,517.04,517.96,1894.0
2021-03-01 13:55:00,517.62,517.67,517.62,517.67,285.0,517.62,517.67,517.62,517.67,285.0
2021-03-01 14:00:00,517.38,518.01,517.32,517.72,1222.0,517.38,518.01,517.32,517.72,1222.0
2021-03-01 14:05:00,517.82,518.41,517.81,518.24,1054.0,517.82,518.41,517.81,518.24,1054.0
2021-03-01 14:10:00,518.22,519.19,518.22,519.19,1376.0,518.22,519.19,518.22,519.19,1376.0
2021-03-01 14:15:00,519.52,519.52,519.04,519.46,891.0,519.52,519.52,519.04,519.46,891.0
2021-03-01 14:20:00,519.82,520.27,519.82,520.02,1001.0,519.82,520.27,519.82,520.02,1001.0
2021-03-01 14:25:00,520.02,521.5,520.02,520.42,3070.0,520.02,521.5,520.02,520.42,3070.0
2021-03-01 14:30:00,520.17,520.3,519.57,520.3,2348.0,520.17,520.3,519.57,520.3,2348.0
2021-03-01 14:35:00,520.1,520.1,519.12,519.12,761.0,520.1,520.1,519.12,519.12,761.0
2021-03-01 14:40:00,519.44,520.98,519.44,520.98,1350.0,519.44,520.98,519.44,520.98,1350.0
2021-03-01 14:45:00,521.19,522.08,521.11,522.08,1204.0,521.19,522.08,521.11,522.08,1204.0
2021-03-01 14:50:00,521.73,522.43,521.73,522.21,1800.0,521.73,522.43,521.73,522.21,1800.0
2021-03-01 14:55:00,522.3,522.84,521.99,522.3,2504.0,522.3,522.84,521.99,522.3,2504.0
2021-03-01 15:00:00,522.32,525.03,522.31,525.03,2942.0,522.32,525.03,522.31,525.03,2942.0
2021-03-01 15:05:00,525.25,525.87,524.89,525.57,5892.0,525.25,525.87,524.89,525.57,5892.0
2021-03-01 15:10:00,525.57,526.79,525.57,526.03,3000.0,525.57,526.79,525.57,526.03,3000.0
2021-03-01 15:15:00,526.19,526.96,525.5,526.56,6836.0,526.19,526.96,525.5,526.56,6836.0
2021-03-01 15:20:00,526.65,527.0,525.79,525.9,1828.0,526.65,527.0,525.79,525.9,1828.0
2021-03-01 15:25:00,525.91,527.2,525.03,527.2,3000.0,525.91,527.2,525.03,527.2,3000.0
2021-03-01 15:30:00,526.76,527.39,525.96,526.36,17612.0,526.76,527.39,525.96,526.36,17612.0
2021-03-01 15:35:00,526.48,527.0,525.6,526.0,6835.0,526.48,527.0,525.6,526.0,6835.0
2021-03-01 15:40:00,526.01,526.5,525.61,526.25,3718.0,526.01,526.5,525.61,526.25,3718.0
2021-03-01 15:45:00,526.07,526.75,526.0,526.65,3488.0,526.07,526.75,526.0,526.65,3488.0
2021-03-01 15:50:00,526.37,528.27,526.3,528.14,9238.0,526.37,528.27,526.3,528.14,9238.0
2021-03-01 15:55:00,528.13,528.14,525.67,526.02,11066.0,528.13,528.14,525.67,526.02,11066.0
2021-03-02 09:30:00,530.84,531.75,529.18,531.75,4926.0,530.84,531.75,529.18,531.75,4926.0
2021-03-02 09:35:00,530.53,530.53,525.57,526.85,1622.0,530.53,530.53,525.57,526.85,1622.0
2021-03-02 09:40:00,526.14,526.44,524.22,524.23,2600.0,526.14,526.44,524.22,524.23,2600.0
2021-03-02 09:45:00,526.69,528.4,525.86,525.86,930.0,526.69,528.4,525.86,525.86,930.0
2021-03-02 09:50:00,524.0,528.57,524.0,527.18,500.0,524.0,528.57,524.0,527.18,500.0
2021-03-02 09:55:00,528.55,529.85,528.18,529.07,3700.0,528.55,529.85,528.18,529.07,3700.0
2021-03-02 10:00:00,529.95,531.0,529.49,530.55,3019.0,529.95,531.0,529.49,530.55,3019.0
2021-03-02 10:05:00,530.03,531.81,528.24,529.9,3100.0,530.03,531.81,528.24,529.9,3100.0
2021-03-02 10:10:00,530.8,531.03,527.5,527.5,762.0,530.8,531.03,527.5,527.5,762.0
2021-03-02 10:15:00,527.61,528.56,527.61,527.82,4000.0,527.61,528.56,527.61,527.82,4000.0
2021-03-02 10:20:00,526.67,528.0,524.84,524.84,2258.0,526.67,528.0,524.84,524.84,2258.0
2021-03-02 10:25:00,525.67,525.67,524.23,524.88,900.0,525.67,525.67,524.23,524.88,900.0
2021-03-02 10:30:00,524.02,525.23,524.02,525.23,1300.0,524.02,525.23,524.02,525.23,1300.0
2021-03-02 10:35:00,525.34,525.34,523.47,523.56,2300.0,525.34,525.34,523.47,523.56,2300.0
2021-03-02 10:40:00,524.6,525.21,523.07,524.26,3574.0,524.6,525.21,523.07,524.26,3574.0
2021-03-02 10:45:00,524.56,526.68,524.46,526.68,2201.0,524.56,526.68,524.46,526.68,2201.0
2021-03-02 10:50:00,526.68,528.1,526.45,527.33,1800.0,526.68,528.1,526.45,527.33,1800.0
2021-03-02 10:55:00,528.04,528.05,526.81,527.67,4569.0,528.04,528.05,526.81,527.67,4569.0
2021-03-02 11:00:00,527.98,527.98,525.32,527.53,3546.0,527.98,527.98,525.32,527.53,3546.0
2021-03-02 11:05:00,528.26,529.98,528.26,529.98,605.0,528.26,529.98,528.26,529.98,605.0
2021-03-02 11:10:00,528.64,529.32,527.1,527.87,1887.0,528.64,529.32,527.1,527.87,1887.0
2021-03-02 11:15:00,528.0,528.0,525.97,527.32,4881.0,528.0,528.0,525.97,527.32,4881.0
2021-03-02 11:20:00,527.12,527.12,524.0,524.0,2643.0,527.12,527.12,524.0,524.0,2643.0
2021-03-02 11:25:00,524.32,528.08,524.32,526.98,3984.0,524.32,528.08,524.32,526.98,3984.0
2021-03-02 11:30:00,526.55,527.7,525.44,526.73,7763.0,526.55,527.7,525.44,526.73,7763.0
2021-03-02 11:35:00,526.63,526.64,525.11,526.3,9619.0,526.63,526.64,525.11,526.3,9619.0
2021-03-02 11:40:00,526.29,526.29,524.0,525.0,16857.0,526.29,526.29,524.0,525.0,16857.0
2021-03-02 11:45:00,525.38,525.84,524.71,524.98,12606.0,525.38,525.84,524.71,524.98,12606.0
2021-03-02 11:50:00,523.91,523.91,520.69,520.69,2100.0,523.91,523.91,520.69,520.69,2100.0
2021-03-02 11:55:00,522.0,522.0,520.01,521.52,900.0,522.0,522.0,520.01,521.52,900.0
2021-03-02 12:00:00,520.69,521.62,519.5,521.62,1170.0,520.69,521.62,519.5,521.62,1170.0
2021-03-02 12:05:00,522.04,522.04,521.21,521.3,400.0,522.04,522.04,521.21,521.3,400.0
2021-03-02 12:10:00,519.8,521.21,519.8,521.21,300.0,519.8,521.21,519.8,521.21,300.0
2021-03-02 12:15:00,519.97,521.53,519.97,521.52,310.0,519.97,521.53,519.97,521.52,310.0
2021-03-02 12:20:00,521.05,521.3,520.99,520.99,300.0,521.05,521.3,520.99,520.99,300.0
2021-03-02 12:25:00,520.19,522.04,520.19,522.04,700.0,520.19,522.04,520.19,522.04,700.0
2021-03-02 12:30:00,523.7,523.74,522.39,522.39,500.0,523.7,523.74,522.39,522.39,500.0
2021-03-02 12:35:00,522.26,523.4,522.26,523.4,400.0,522.26,523.4,522.26,523.4,400.0
2021-03-02 12:40:00,523.4,525.04,523.4,525.04,1300.0,523.4,525.04,523.4,525.04,1300.0
2021-03-02 12:45:00,523.63,523.63,523.12,523.56,415.0,523.63,523.63,523.12,523.56,415.0
2021-03-02 12:50:00,523.53,523.53,522.51,522.51,2000.0,523.53,523.53,522.51,522.51,2000.0
2021-03-02 12:55:00,522.2,522.27,521.65,521.65,300.0,522.2,522.27,521.65,521.65,300.0
2021-03-02 13:00:00,523.0,524.5,523.0,523.66,500.0,523.0,524.5,523.0,523.66,500.0
2021-03-02 13:05:00,524.0,524.0,523.99,523.99,200.0,524.0,524.0,523.99,523.99,200.0
2021-03-02 13:10:00,523.96,524.54,523.83,524.15,918.0,523.96,524.54,523.83,524.15,918.0
2021-03-02 13:15:00,524.33,524.33,524.1,524.1,485.0,524.33,524.33,524.1,524.1,485.0
2021-03-02 13:20:00,523.23,523.23,521.51,521.51,800.0,523.23,523.23,521.51,521.51,800.0
2021-03-02 13:25:00,522.1,522.1,520.45,521.39,700.0,522.1,522.1,520.45,521.39,700.0
2021-03-02 13:30:00,521.62,523.95,521.62,522.51,900.0,521.62,523.95,521.62,522.51,900.0
2021-03-02 13:35:00,522.47,523.32,522.4,523.14,750.0,522.47,523.32,522.4,523.14,750.0
2021-03-02 13:40:00,523.24,524.37,522.72,524.37,2000.0,523.24,524.37,522.72,524.37,2000.0
2021-03-02 13:45:00,524.42,525.0,524.42,524.91,1001.0,524.42,525.0,524.42,524.91,1001.0
2021-03-02 13:50:00,525.48,525.48,523.1,523.1,902.0,525.48,525.48,523.1,523.1,902.0
2021-03-02 13:55:00,523.72,524.42,522.35,522.35,1200.0,523.72,524.42,522.35,522.35,1200.0
2021-03-02 14:00:00,523.02,524.68,522.94,524.68,800.0,523.02,524.68,522.94,524.68,800.0
2021-03-02 14:05:00,523.91,523.91,522.37,522.38,900.0,523.91,523.91,522.37,522.38,900.0
2021-03-02 14:10:00,522.37,522.37,520.07,520.07,600.0,522.37,522.37,520.07,520.07,600.0
2021-03-02 14:15:00,520.53,521.44,520.0,520.0,579.0,520.53,521.44,520.0,520.0,579.0
2021-03-02 14:20:00,521.43,522.98,521.43,522.98,1072.0,521.43,522.98,521.43,522.98,1072.0
2021-03-02 14:25:00,521.85,522.32,521.14,522.13,3652.0,521.85,522.32,521.14,522.13,3652.0
2021-03-02 14:30:00,522.1,522.5,521.24,522.1,832.0,522.1,522.5,521.24,522.1,832.0
2021-03-02 14:35:00,522.18,523.26,520.91,523.26,700.0,522.18,523.26,520.91,523.26,700.0
2021-03-02 14:40:00,523.16,523.16,520.49,520.49,1085.0,523.16,523.16,520.49,520.49,1085.0
2021-03-02 14:45:00,521.66,522.4,521.66,522.33,700.0,521.66,522.4,521.66,522.33,700.0
2021-03-02 14:50:00,523.15,523.16,521.73,522.73,2759.0,523.15,523.16,521.73,522.73,2759.0
2021-03-02 14:55:00,522.74,523.37,521.34,521.34,500.0,522.74,523.37,521.34,521.34,500.0
2021-03-02 15:00:00,521.72,524.81,521.72,523.64,3740.0,521.72,524.81,521.72,523.64,3740.0
2021-03-02 15:05:00,522.6,523.35,522.0,522.0,850.0,522.6,523.35,522.0,522.0,850.0
2021-03-02 15:10:00,523.15,523.36,522.0,522.65,3000.0,523.15,523.36,522.0,522.65,3000.0
2021-03-02 15:15:00,521.12,521.12,519.0,519.01,2422.0,521.12,521.12,519.0,519.01,2422.0
2021-03-02 15:20:00,518.86,519.84,518.27,519.18,1547.0,518.86,519.84,518.27,519.18,1547.0
2021-03-02 15:25:00,520.61,520.64,519.39,519.39,1249.0,520.61,520.64,519.39,519.39,1249.0
2021-03-02 15:30:00,518.95,521.28,518.46,521.24,2380.0,518.95,521.28,518.46,521.24,2380.0
2021-03-02 15:35:00,520.29,520.55,519.18,519.19,1401.0,520.29,520.55,519.18,519.19,1401.0
2021-03-02 15:40:00,518.89,518.94,518.22,518.23,2175.0,518.89,518.94,518.22,518.23,2175.0
2021-03-02 15:45:00,519.22,519.62,517.3,517.57,6018.0,519.22,519.62,517.3,517.57,6018.0
2021-03-02 15:50:00,517.97,520.15,515.37,515.51,7820.0,517.97,520.15,515.37,515.51,7820.0
2021-03-02 15:55:00,516.1,517.39,515.48,516.59,20177.0,516.1,517.39,515.48,516.59,20177.0
2021-03-03 09:30:00,515.0,517.0,515.0,515.59,4393.0,515.0,517.0,515.0,515.59,4393.0
2021-03-03 09:35:00,510.71,511.26,508.03,510.74,3025.0,510.71,511.26,508.03,510.74,3025.0
2021-03-03 09:40:00,511.71,512.03,506.04,506.99,3401.0,511.71,512.03,506.04,506.99,3401.0
2021-03-03 09:45:00,505.48,506.12,504.25,506.07,607.0,505.48,506.12,504.25,506.07,607.0
2021-03-03 09:50:00,509.41,509.41,506.55,506.55,1358.0,509.41,509.41,506.55,506.55,1358.0
2021-03-03 09:55:00,506.56,506.86,501.92,501.95,3121.0,506.56,506.86,501.92,501.95,3121.0
2021-03-03 10:00:00,503.5,504.97,503.15,504.76,809.0,503.5,504.97,503.15,504.76,809.0
2021-03-03 10:05:00,504.51,504.51,501.46,501.67,701.0,504.51,504.51,501.46,501.67,701.0
2021-03-03 10:10:00,501.42,501.67,498.14,499.64,20994.0,501.42,501.67,498.14,499.64,20994.0
2021-03-03 10:15:00,499.97,500.26,495.78,495.99,3600.0,499.97,500.26,495.78,495.99,3600.0
2021-03-03 10:20:00,496.9,497.5,495.99,497.5,1955.0,496.9,497.5,495.99,497.5,1955.0
2021-03-03 10:25:00,500.59,502.89,500.03,500.65,1700.0,500.59,502.89,500.03,500.65,1700.0
2021-03-03 10:30:00,500.5,503.79,498.49,503.79,1559.0,500.5,503.79,498.49,503.79,1559.0
2021-03-03 10:35:00,503.51,504.09,503.02,503.8,1330.0,503.51,504.09,503.02,503.8,1330.0
2021-03-03 10:40:00,503.63,504.53,502.71,502.71,2150.0,503.63,504.53,502.71,502.71,2150.0
2021-03-03 10:45:00,502.88,505.24,502.27,503.58,1350.0,502.88,505.24,502.27,503.58,1350.0
2021-03-03 10:50:00,503.87,503.88,502.53,502.53,300.0,503.87,503.88,502.53,502.53,300.0
2021-03-03 10:55:00,503.16,504.67,502.48,504.67,600.0,503.16,504.67,502.48,504.67,600.0
2021-03-03 11:00:00,505.15,506.4,504.42,506.4,4720.0,505.15,506.4,504.42,506.4,4720.0
2021-03-03 11:05:00,507.0,508.2,507.0,507.27,2300.0,507.0,508.2,507.0,507.27,2300.0
2021-03-03 11:10:00,507.75,509.21,507.59,508.34,1410.0,507.75,509.21,507.59,508.34,1410.0
2021-03-03 11:15:00,508.01,508.84,507.33,508.84,837.0,508.01,508.84,507.33,508.84,837.0
2021-03-03 11:20:00,509.3,509.3,508.78,508.81,500.0,509.3,509.3,508.78,508.81,500.0
2021-03-03 11:25:00,509.32,510.26,509.25,510.26,737.0,509.32,510.26,509.25,510.26,737.0
2021-03-03 11:30:00,509.71,509.77,508.4,508.4,957.0,509.71,509.77,508.4,508.4,957.0
2021-03-03 11:35:00,507.12,507.35,505.57,505.57,600.0,507.12,507.35,505.57,505.57,600.0
2021-03-03 11:40:00,505.72,508.13,504.83,504.83,1350.0,505.72,508.13,504.83,504.83,1350.0
2021-03-03 11:45:00,505.57,505.57,503.73,503.76,1200.0,505.57,505.57,503.73,503.76,1200.0
2021-03-03 11:50:00,504.02,505.64,504.01,505.64,500.0,504.02,505.64,504.01,505.64,500.0
2021-03-03 11:55:00,504.67,504.67,503.2,503.2,550.0,504.67,504.67,503.2,503.2,550.0
2021-03-03 12:00:00,502.94,503.74,502.15,503.74,600.0,502.94,503.74,502.15,503.74,600.0
2021-03-03 12:05:00,504.48,504.48,503.25,503.37,1000.0,504.48,504.48,503.25,503.37,1000.0
2021-03-03 12:10:00,503.46,503.99,502.46,503.94,1018.0,503.46,503.99,502.46,503.94,1018.0
2021-03-03 12:15:00,504.46,504.62,500.89,500.89,2114.0,504.46,504.62,500.89,500.89,2114.0
2021-03-03 12:20:00,501.67,502.3,500.51,501.9,2684.0,501.67,502.3,500.51,501.9,2684.0
2021-03-03 12:25:00,500.5,501.22,500.17,501.22,425.0,500.5,501.22,500.17,501.22,425.0
2021-03-03 12:30:00,501.15,501.15,500.28,500.47,1200.0,501.15,501.15,500.28,500.47,1200.0
2021-03-03 12:35:00,500.95,500.96,500.0,500.93,1304.0,500.95,500.96,500.0,500.93,1304.0
2021-03-03 12:40:00,500.1,501.64,500.1,501.44,700.0,500.1,501.64,500.1,501.44,700.0
2021-03-03 12:45:00,500.46,502.23,500.46,501.26,700.0,500.46,502.23,500.46,501.26,700.0
2021-03-03 12:50:00,502.37,502.37,500.5,500.5,400.0,502.37,502.37,500.5,500.5,400.0
2021-03-03 12:55:00,500.43,500.43,499.0,499.52,4187.0,500.43,500.43,499.0,499.52,4187.0
2021-03-03 13:00:00,499.1,499.99,498.88,499.72,2900.0,499.1,499.99,498.88,499.72,2900.0
2021-03-03 13:05:00,499.95,499.95,499.05,499.09,601.0,499.95,499.95,499.05,499.09,601.0
2021-03-03 13:10:00,499.44,500.09,498.82,499.97,4381.0,499.44,500.09,498.82,499.97,4381.0
2021-03-03 13:15:00,500.01,503.11,500.01,503.11,500.0,500.01,503.11,500.01,503.11,500.0
2021-03-03 13:20:00,503.53,504.79,503.06,503.25,1359.0,503.53,504.79,503.06,503.25,1359.0
2021-03-03 13:25:00,504.6,504.6,501.0,501.7,1350.0,504.6,504.6,501.0,501.7,1350.0
2021-03-03 13:30:00,501.81,501.81,500.0,500.23,1234.0,501.81,501.81,500.0,500.23,1234.0
2021-03-03 13:35:00,499.21,500.5,499.2,500.0,5400.0,499.21,500.5,499.2,500.0,5400.0
2021-03-03 13:40:00,499.84,499.84,498.75,499.02,2006.0,499.84,499.84,498.75,499.02,2006.0
2021-03-03 13:45:00,498.93,499.55,498.32,499.55,2935.0,498.93,499.55,498.32,499.55,2935.0
2021-03-03 13:50:00,499.2,500.54,499.19,499.96,2690.0,499.2,500.54,499.19,499.96,2690.0
2021-03-03 13:55:00,499.97,500.25,498.02,499.0,4117.0,499.97,500.25,498.02,499.0,4117.0
2021-03-03 14:00:00,499.2,499.32,497.22,497.34,6440.0,499.2,499.32,497.22,497.34,6440.0
2021-03-03 14:05:00,496.61,497.66,496.4,497.22,2900.0,496.61,497.66,496.4,497.22,2900.0
2021-03-03 14:10:00,497.24,498.98,496.84,498.97,2437.0,497.24,498.98,496.84,498.97,2437.0
2021-03-03 14:15:00,498.69,498.69,496.23,496.83,2229.0,498.69,498.69,496.23,496.83,2229.0
2021-03-03 14:20:00,497.59,497.77,496.0,496.0,2438.0,497.59,497.77,496.0,496.0,2438.0
2021-03-03 14:25:00,495.62,496.1,495.0,495.14,3787.0,495.62,496.1,495.0,495.14,3787.0
2021-03-03 14:30:00,496.51,496.51,494.67,495.09,2533.0,496.51,496.51,494.67,495.09,2533.0
2021-03-03 14:35:00,496.29,497.81,496.25,497.59,6750.0,496.29,497.81,496.25,497.59,6750.0
2021-03-03 14:40:00,497.84,499.62,497.84,499.27,2550.0,497.84,499.62,497.84,499.27,2550.0
2021-03-03 14:45:00,499.55,499.55,497.01,498.23,7710.0,499.55,499.55,497.01,498.23,7710.0
2021-03-03 14:50:00,499.29,502.11,499.29,501.54,1022.0,499.29,502.11,499.29,501.54,1022.0
2021-03-03 14:55:00,501.0,501.97,500.99,501.66,826.0,501.0,501.97,500.99,501.66,826.0
2021-03-03 15:00:00,501.67,501.69,499.71,501.04,2165.0,501.67,501.69,499.71,501.04,2165.0
2021-03-03 15:05:00,500.79,501.29,500.18,501.29,1993.0,500.79,501.29,500.18,501.29,1993.0
2021-03-03 15:10:00,501.06,502.05,500.32,500.41,1310.0,501.06,502.05,500.32,500.41,1310.0
2021-03-03 15:15:00,499.81,500.26,498.72,500.26,1000.0,499.81,500.26,498.72,500.26,1000.0
2021-03-03 15:20:00,499.22,500.5,498.41,498.65,4677.0,499.22,500.5,498.41,498.65,4677.0
2021-03-03 15:25:00,498.65,498.99,496.6,497.63,2378.0,498.65,498.99,496.6,497.63,2378.0
2021-03-03 15:30:00,498.56,499.41,497.73,499.41,2612.0,498.56,499.41,497.73,499.41,2612.0
2021-03-03 15:35:00,498.98,500.37,498.84,500.25,4980.0,498.98,500.37,498.84,500.25,4980.0
2021-03-03 15:40:00,500.56,500.8,499.5,499.81,3642.0,500.56,500.8,499.5,499.81,3642.0
2021-03-03 15:45:00,499.28,500.76,499.22,499.75,7950.0,499.28,500.76,499.22,499.75,7950.0
2021-03-03 15:50:00,499.7,500.67,498.46,498.93,22268.0,499.7,500.67,498.46,498.93,22268.0
2021-03-03 15:55:00,498.63,499.2,497.58,497.99,16977.0,498.63,499.2,497.58,497.99,16977.0
2021-03-04 09:30:00,487.15,495.0,486.01,491.21,17370.0,487.15,495.0,486.01,491.21,17370.0
2021-03-04 09:35:00,494.05,502.0,493.95,500.72,4900.0,494.05,502.0,493.95,500.72,4900.0
2021-03-04 09:40:00,502.49,502.54,495.87,495.87,5151.0,502.49,502.54,495.87,495.87,5151.0
2021-03-04 09:45:00,496.02,496.02,486.22,487.25,4453.0,496.02,496.02,486.22,487.25,4453.0
2021-03-04 09:50:00,486.99,487.14,483.55,483.55,7448.0,486.99,487.14,483.55,483.55,7448.0
2021-03-04 09:55:00,483.12,484.0,477.48,479.47,7332.0,483.12,484.0,477.48,479.47,7332.0
2021-03-04 10:00:00,480.16,480.16,474.81,475.94,6627.0,480.16,480.16,474.81,475.94,6627.0
2021-03-04 10:05:00,473.77,475.15,468.44,473.37,18548.0,473.77,475.15,468.44,473.37,18548.0
2021-03-04 10:10:00,472.49,473.52,467.75,472.53,5400.0,472.49,473.52,467.75,472.53,5400.0
2021-03-04 10:15:00,471.69,472.98,468.32,468.32,5395.0,471.69,472.98,468.32,468.32,5395.0
2021-03-04 10:20:00,467.74,472.95,467.74,471.89,4400.0,467.74,472.95,467.74,471.89,4400.0
2021-03-04 10:25:00,472.99,473.93,470.15,473.53,3287.0,472.99,473.93,470.15,473.53,3287.0
2021-03-04 10:30:00,472.62,477.56,470.62,477.56,9712.0,472.62,477.56,470.62,477.56,9712.0
2021-03-04 10:35:00,477.61,480.38,475.88,479.09,5068.0,477.61,480.38,475.88,479.09,5068.0
2021-03-04 10:40:00,479.62,483.92,478.01,483.92,7817.0,479.62,483.92,478.01,483.92,7817.0
2021-03-04 10:45:00,483.08,485.11,481.0,482.19,5631.0,483.08,485.11,481.0,482.19,5631.0
2021-03-04 10:50:00,482.56,483.43,475.22,475.22,3781.0,482.56,483.43,475.22,475.22,3781.0
2021-03-04 10:55:00,475.91,479.96,474.91,474.96,4022.0,475.91,479.96,474.91,474.96,4022.0
2021-03-04 11:00:00,476.55,479.78,476.55,479.78,1595.0,476.55,479.78,476.55,479.78,1595.0
2021-03-04 11:05:00,479.76,482.4,476.66,479.1,5292.0,479.76,482.4,476.66,479.1,5292.0
2021-03-04 11:10:00,479.12,480.69,478.06,478.46,6336.0,479.12,480.69,478.06,478.46,6336.0
2021-03-04 11:15:00,478.91,479.87,478.07,478.07,2760.0,478.91,479.87,478.07,478.07,2760.0
2021-03-04 11:20:00,479.43,479.43,476.15,478.38,2663.0,479.43,479.43,476.15,478.38,2663.0
2021-03-04 11:25:00,478.48,478.48,476.28,476.28,3878.0,478.48,478.48,476.28,476.28,3878.0
2021-03-04 11:30:00,477.66,479.47,476.08,477.34,6544.0,477.66,479.47,476.08,477.34,6544.0
2021-03-04 11:35:00,477.99,481.73,477.88,480.61,23368.0,477.99,481.73,477.88,480.61,23368.0
2021-03-04 11:40:00,481.63,484.95,481.63,483.57,2701.0,481.63,484.95,481.63,483.57,2701.0
2021-03-04 11:45:00,484.24,485.81,483.26,485.0,6906.0,484.24,485.81,483.26,485.0,6906.0
2021-03-04 11:50:00,485.23,487.01,484.03,484.79,5637.0,485.23,487.01,484.03,484.79,5637.0
2021-03-04 11:55:00,483.8,483.96,481.36,481.87,11754.0,483.8,483.96,481.36,481.87,11754.0
2021-03-04 12:00:00,481.48,482.6,480.05,481.31,2991.0,481.48,482.6,480.05,481.31,2991.0
2021-03-04 12:05:00,480.05,481.73,480.05,481.05,3975.0,480.05,481.73,480.05,481.05,3975.0
2021-03-04 12:10:00,481.82,481.89,478.0,478.0,3074.0,481.82,481.89,478.0,478.0,3074.0
2021-03-04 12:15:00,476.99,480.18,476.57,478.93,4100.0,476.99,480.18,476.57,478.93,4100.0
2021-03-04 12:20:00,479.24,479.49,475.68,475.69,3309.0,479.24,479.49,475.68,475.69,3309.0
2021-03-04 12:25:00,475.67,475.7,470.56,472.11,3967.0,475.67,475.7,470.56,472.11,3967.0
2021-03-04 12:30:00,471.81,471.81,466.03,466.85,6142.0,471.81,471.81,466.03,466.85,6142.0
2021-03-04 12:35:00,465.76,469.71,465.76,469.71,8673.0,465.76,469.71,465.76,469.71,8673.0
2021-03-04 12:40:00,470.98,471.15,468.06,468.06,1200.0,470.98,471.15,468.06,468.06,1200.0
2021-03-04 12:45:00,465.39,466.99,463.65,464.4,4475.0,465.39,466.99,463.65,464.4,4475.0
2021-03-04 12:50:00,465.21,465.74,463.53,464.28,8861.0,465.21,465.74,463.53,464.28,8861.0
2021-03-04 12:55:00,462.99,463.24,460.82,461.62,8989.0,462.99,463.24,460.82,461.62,8989.0
2021-03-04 13:00:00,461.97,464.25,461.76,463.4,3306.0,461.97,464.25,461.76,463.4,3306.0
2021-03-04 13:05:00,461.79,462.44,459.62,460.66,5124.0,461.79,462.44,459.62,460.66,5124.0
2021-03-04 13:10:00,459.22,459.23,455.17,456.47,7307.0,459.22,459.23,455.17,456.47,7307.0
2021-03-04 13:15:00,456.53,459.0,456.19,457.17,6938.0,456.53,459.0,456.19,457.17,6938.0
2021-03-04 13:20:00,457.13,457.94,455.0,457.41,8289.0,457.13,457.94,455.0,457.41,8289.0
2021-03-04 13:25:00,456.92,457.7,454.49,457.64,7343.0,456.92,457.7,454.49,457.64,7343.0
2021-03-04 13:30:00,457.99,458.03,453.08,453.79,4834.0,457.99,458.03,453.08,453.79,4834.0
2021-03-04 13:35:00,454.84,456.36,452.91,454.61,7630.0,454.84,456.36,452.91,454.61,7630.0
2021-03-04 13:40:00,455.55,455.55,451.28,452.67,9401.0,455.55,455.55,451.28,452.67,9401.0
2021-03-04 13:45:00,452.62,452.62,447.07,447.15,9470.0,452.62,452.62,447.07,447.15,9470.0
2021-03-04 13:50:00,447.11,448.58,445.05,447.24,13764.0,447.11,448.58,445.05,447.24,13764.0
2021-03-04 13:55:00,446.93,448.58,443.99,444.5,9687.0,446.93,448.58,443.99,444.5,9687.0
2021-03-04 14:00:00,444.22,445.28,439.89,439.92,17791.0,444.22,445.28,439.89,439.92,17791.0
2021-03-04 14:05:00,440.77,446.66,439.92,445.88,15926.0,440.77,446.66,439.92,445.88,15926.0
2021-03-04 14:10:00,445.71,446.61,443.58,444.21,16182.0,445.71,446.61,443.58,444.21,16182.0
2021-03-04 14:15:00,444.21,444.21,441.23,443.81,7576.0,444.21,444.21,441.23,443.81,7576.0
2021-03-04 14:20:00,442.97,449.23,442.96,449.23,9979.0,442.97,449.23,442.96,449.23,9979.0
2021-03-04 14:25:00,449.05,449.98,448.06,448.1,9237.0,449.05,449.98,448.06,448.1,9237.0
2021-03-04 14:30:00,449.35,449.8,447.67,448.46,9602.0,449.35,449.8,447.67,448.46,9602.0
2021-03-04 14:35:00,448.17,448.34,446.17,447.85,5396.0,448.17,448.34,446.17,447.85,5396.0
2021-03-04 14:40:00,447.83,449.79,447.53,449.79,19199.0,447.83,449.79,447.53,449.79,19199.0
2021-03-04 14:45:00,450.12,454.29,449.49,454.14,10405.0,450.12,454.29,449.49,454.14,10405.0
2021-03-04 14:50:00,454.23,455.75,453.43,455.75,9919.0,454.23,455.75,453.43,455.75,9919.0
2021-03-04 14:55:00,455.24,458.4,455.24,457.0,7101.0,455.24,458.4,455.24,457.0,7101.0
2021-03-04 15:00:00,456.55,457.28,452.86,452.87,9783.0,456.55,457.28,452.86,452.87,9783.0
2021-03-04 15:05:00,452.38,454.42,451.54,451.85,10364.0,452.38,454.42,451.54,451.85,10364.0
2021-03-04 15:10:00,452.22,452.22,449.58,450.52,3557.0,452.22,452.22,449.58,450.52,3557.0
2021-03-04 15:15:00,450.22,453.07,450.19,451.5,10254.0,450.22,453.07,450.19,451.5,10254.0
2021-03-04 15:20:00,451.5,451.5,449.78,450.37,5394.0,451.5,451.5,449.78,450.37,5394.0
2021-03-04 15:25:00,450.36,455.96,450.34,455.24,7457.0,450.36,455.96,450.34,455.24,7457.0
2021-03-04 15:30:00,455.64,457.13,454.31,457.0,5916.0,455.64,457.13,454.31,457.0,5916.0
2021-03-04 15:35:00,456.67,457.58,454.29,456.67,9872.0,456.67,457.58,454.29,456.67,9872.0
2021-03-04 15:40:00,456.74,461.3,456.74,461.3,5876.0,456.74,461.3,456.74,461.3,5876.0
2021-03-04 15:45:00,461.32,461.32,459.42,460.28,13385.0,461.32,461.32,459.42,460.28,13385.0
2021-03-04 15:50:00,460.3,462.59,460.04,460.04,24114.0,460.3,462.59,460.04,460.04,24114.0
2021-03-04 15:55:00,460.21,461.04,458.91,459.99,31301.0,460.21,461.04,458.91,459.99,31301.0
2021-03-05 09:30:00,465.55,465.62,462.99,465.43,10890.0,465.55,465.62,462.99,465.43,10890.0
2021-03-05 09:35:00,467.32,468.1,464.23,465.64,10570.0,467.32,468.1,464.23,465.64,10570.0
2021-03-05 09:40:00,466.7,467.22,460.52,462.04,5699.0,466.7,467.22,460.52,462.04,5699.0
2021-03-05 09:45:00,462.55,462.55,454.46,454.46,4149.0,462.55,462.55,454.46,454.46,4149.0
2021-03-05 09:50:00,455.17,455.17,448.96,451.2,6866.0,455.17,455.17,448.96,451.2,6866.0
2021-03-05 09:55:00,450.25,452.62,447.67,447.67,4486.0,450.25,452.62,447.67,447.67,4486.0
2021-03-05 10:00:00,449.99,449.99,444.08,444.51,8705.0,449.99,449.99,444.08,444.51,8705.0
2021-03-05 10:05:00,446.58,451.31,444.51,447.61,7720.0,446.58,451.31,444.51,447.61,7720.0
2021-03-05 10:10:00,446.81,449.87,445.39,446.21,1822.0,446.81,449.87,445.39,446.21,1822.0
2021-03-05 10:15:00,445.0,448.07,443.47,443.47,7883.0,445.0,448.07,443.47,443.47,7883.0
2021-03-05 10:20:00,445.35,445.55,440.07,440.98,5777.0,445.35,445.55,440.07,440.98,5777.0
2021-03-05 10:25:00,440.96,443.12,434.29,434.93,9000.0,440.96,443.12,434.29,434.93,9000.0
2021-03-05 10:30:00,434.28,436.07,431.8,432.53,9134.0,434.28,436.07,431.8,432.53,9134.0
2021-03-05 10:35:00,432.8,437.98,432.79,436.29,7134.0,432.8,437.98,432.79,436.29,7134.0
2021-03-05 10:40:00,436.14,438.09,434.66,434.66,5316.0,436.14,438.09,434.66,434.66,5316.0
2021-03-05 10:45:00,434.04,436.63,431.98,436.63,5188.0,434.04,436.63,431.98,436.63,5188.0
2021-03-05 10:50:00,436.63,440.67,435.33,439.74,4714.0,436.63,440.67,435.33,439.74,4714.0
2021-03-05 10:55:00,439.91,440.06,436.13,436.13,9631.0,439.91,440.06,436.13,436.13,9631.0
2021-03-05 11:00:00,436.48,437.27,432.27,433.58,9744.0,436.48,437.27,432.27,433.58,9744.0
2021-03-05 11:05:00,432.84,433.59,430.83,431.74,28337.0,432.84,433.59,430.83,431.74,28337.0
2021-03-05 11:10:00,431.38,433.34,431.04,432.07,13498.0,431.38,433.34,431.04,432.07,13498.0
2021-03-05 11:15:00,431.88,432.77,431.47,431.73,21910.0,431.88,432.77,431.47,431.73,21910.0
2021-03-05 11:20:00,431.77,431.77,427.79,428.11,11175.0,431.77,431.77,427.79,428.11,11175.0
2021-03-05 11:25:00,427.47,427.91,426.0,427.91,4000.0,427.47,427.91,426.0,427.91,4000.0
2021-03-05 11:30:00,428.1,432.73,428.09,431.73,6936.0,428.1,432.73,428.09,431.73,6936.0
2021-03-05 11:35:00,432.23,436.85,431.73,435.91,4133.0,432.23,436.85,431.73,435.91,4133.0
2021-03-05 11:40:00,436.01,439.92,435.98,439.86,2000.0,436.01,439.92,435.98,439.86,2000.0
2021-03-05 11:45:00,438.64,446.13,438.63,444.36,4150.0,438.64,446.13,438.63,444.36,4150.0
2021-03-05 11:50:00,443.61,444.28,438.28,438.49,2800.0,443.61,444.28,438.28,438.49,2800.0
2021-03-05 11:55:00,437.46,445.87,436.94,444.68,4395.0,437.46,445.87,436.94,444.68,4395.0
2021-03-05 12:00:00,446.03,446.09,443.44,444.6,6130.0,446.03,446.09,443.44,444.6,6130.0
2021-03-05 12:05:00,445.32,447.61,443.37,445.52,21482.0,445.32,447.61,443.37,445.52,21482.0
2021-03-05 12:10:00,444.84,446.33,444.51,445.56,2105.0,444.84,446.33,444.51,445.56,2105.0
2021-03-05 12:15:00,444.96,447.48,444.96,447.42,1600.0,444.96,447.48,444.96,447.42,1600.0
2021-03-05 12:20:00,447.48,452.87,447.48,452.87,2700.0,447.48,452.87,447.48,452.87,2700.0
2021-03-05 12:25:00,452.18,454.01,451.71,453.52,2355.0,452.18,454.01,451.71,453.52,2355.0
2021-03-05 12:30:00,453.6,454.24,452.4,452.4,14010.0,453.6,454.24,452.4,452.4,14010.0
2021-03-05 12:35:00,451.14,452.84,448.27,452.06,4100.0,451.14,452.84,448.27,452.06,4100.0
2021-03-05 12:40:00,451.27,452.06,450.28,450.28,3435.0,451.27,452.06,450.28,450.28,3435.0
2021-03-05 12:45:00,450.29,452.12,450.02,451.0,1460.0,450.29,452.12,450.02,451.0,1460.0
2021-03-05 12:50:00,450.28,452.57,448.18,448.46,7520.0,450.28,452.57,448.18,448.46,7520.0
2021-03-05 12:55:00,448.49,451.36,448.48,451.36,2296.0,448.49,451.36,448.48,451.36,2296.0
2021-03-05 13:00:00,451.96,452.19,449.33,449.72,1550.0,451.96,452.19,449.33,449.72,1550.0
2021-03-05 13:05:00,447.09,450.67,447.09,450.67,1000.0,447.09,450.67,447.09,450.67,1000.0
2021-03-05 13:10:00,449.94,452.41,449.94,452.41,3137.0,449.94,452.41,449.94,452.41,3137.0
2021-03-05 13:15:00,453.47,456.33,453.47,456.33,800.0,453.47,456.33,453.47,456.33,800.0
2021-03-05 13:20:00,455.91,458.04,454.99,457.07,1000.0,455.91,458.04,454.99,457.07,1000.0
2021-03-05 13:25:00,458.06,459.78,458.0,458.0,3442.0,458.06,459.78,458.0,458.0,3442.0
2021-03-05 13:30:00,458.46,460.17,458.45,460.17,1800.0,458.46,460.17,458.45,460.17,1800.0
2021-03-05 13:35:00,460.58,461.0,459.57,460.66,1815.0,460.58,461.0,459.57,460.66,1815.0
2021-03-05 13:40:00,460.71,462.55,458.91,458.91,3803.0,460.71,462.55,458.91,458.91,3803.0
2021-03-05 13:45:00,459.71,460.83,459.26,459.26,1200.0,459.71,460.83,459.26,459.26,1200.0
2021-03-05 13:50:00,459.34,459.44,456.94,458.04,3031.0,459.34,459.44,456.94,458.04,3031.0
2021-03-05 13:55:00,456.56,456.56,454.5,456.39,3810.0,456.56,456.56,454.5,456.39,3810.0
2021-03-05 14:00:00,456.99,457.66,456.42,457.66,700.0,456.99,457.66,456.42,457.66,700.0
2021-03-05 14:05:00,456.13,456.13,451.28,452.73,2455.0,456.13,456.13,451.28,452.73,2455.0
2021-03-05 14:10:00,452.5,452.5,449.26,451.77,4930.0,452.5,452.5,449.26,451.77,4930.0
2021-03-05 14:15:00,452.51,452.96,449.85,449.85,1973.0,452.51,452.96,449.85,449.85,1973.0
2021-03-05 14:20:00,449.77,450.89,448.0,450.47,3672.0,449.77,450.89,448.0,450.47,3672.0
2021-03-05 14:25:00,449.94,454.07,449.94,453.55,3391.0,449.94,454.07,449.94,453.55,3391.0
2021-03-05 14:30:00,455.7,460.5,455.7,460.5,3373.0,455.7,460.5,455.7,460.5,3373.0
2021-03-05 14:35:00,460.43,462.1,459.35,459.83,4300.0,460.43,462.1,459.35,459.83,4300.0
2021-03-05 14:40:00,459.59,460.87,456.84,458.53,2936.0,459.59,460.87,456.84,458.53,2936.0
2021-03-05 14:45:00,458.24,459.52,457.69,459.16,4456.0,458.24,459.52,457.69,459.16,4456.0
2021-03-05 14:50:00,459.16,460.06,457.32,458.6,2689.0,459.16,460.06,457.32,458.6,2689.0
2021-03-05 14:55:00,458.6,459.68,458.6,459.35,2031.0,458.6,459.68,458.6,459.35,2031.0
2021-03-05 15:00:00,458.95,460.5,458.9,460.5,5731.0,458.95,460.5,458.9,460.5,5731.0
2021-03-05 15:05:00,460.65,460.65,457.44,457.44,1651.0,460.65,460.65,457.44,457.44,1651.0
2021-03-05 15:10:00,457.13,457.4,454.55,455.46,1557.0,457.13,457.4,454.55,455.46,1557.0
2021-03-05 15:15:00,455.94,457.36,455.94,456.72,2684.0,455.94,457.36,455.94,456.72,2684.0
2021-03-05 15:20:00,457.01,457.25,456.86,457.25,1078.0,457.01,457.25,456.86,457.25,1078.0
2021-03-05 15:25:00,457.38,457.81,456.96,457.18,3205.0,457.38,457.81,456.96,457.18,3205.0
2021-03-05 15:30:00,457.74,458.75,457.61,458.72,4466.0,457.74,458.75,457.61,458.72,4466.0
2021-03-05 15:35:00,458.72,460.59,458.72,460.59,2906.0,458.72,460.59,458.72,460.59,2906.0
2021-03-05 15:40:00,460.67,460.67,458.12,458.94,4901.0,460.67,460.67,458.12,458.94,4901.0
2021-03-05 15:45:00,458.89,460.04,457.43,459.35,5907.0,458.89,460.04,457.43,459.35,5907.0
2021-03-05 15:50:00,459.64,460.47,459.35,459.6,5761.0,459.64,460.47,459.35,459.6,5761.0
2021-03-05 15:55:00,459.88,459.88,457.76,458.45,22318.0,459.88,459.88,457.76,458.45,22318.0
2021-03-08 09:30:00,455.41,455.56,446.5,446.5,16858.0,455.41,455.56,446.5,446.5,16858.0
2021-03-08 09:35:00,448.3,453.27,445.02,453.21,6544.0,448.3,453.27,445.02,453.21,6544.0
2021-03-08 09:40:00,453.94,463.95,453.9,463.95,9483.0,453.94,463.95,453.9,463.95,9483.0
2021-03-08 09:45:00,465.86,467.43,458.82,458.82,5849.0,465.86,467.43,458.82,458.82,5849.0
2021-03-08 09:50:00,455.37,459.22,450.71,459.22,2355.0,455.37,459.22,450.71,459.22,2355.0
2021-03-08 09:55:00,459.39,462.12,452.75,452.75,5640.0,459.39,462.12,452.75,452.75,5640.0
2021-03-08 10:00:00,454.91,457.97,453.18,455.19,4940.0,454.91,457.97,453.18,455.19,4940.0
2021-03-08 10:05:00,455.19,459.51,455.19,458.98,2500.0,455.19,459.51,455.19,458.98,2500.0
2021-03-08 10:10:00,460.22,460.51,455.37,455.37,2017.0,460.22,460.51,455.37,455.37,2017.0
2021-03-08 10:15:00,457.59,459.9,453.69,457.7,4004.0,457.59,459.9,453.69,457.7,4004.0
2021-03-08 10:20:00,458.07,460.27,456.53,456.63,2791.0,458.07,460.27,456.53,456.63,2791.0
2021-03-08 10:25:00,456.83,461.35,456.83,461.35,3401.0,456.83,461.35,456.83,461.35,3401.0
2021-03-08 10:30:00,460.87,462.87,460.86,461.25,4254.0,460.87,462.87,460.86,461.25,4254.0
2021-03-08 10:35:00,462.55,462.55,458.61,459.64,2500.0,462.55,462.55,458.61,459.64,2500.0
2021-03-08 10:40:00,459.72,462.32,459.72,461.22,9247.0,459.72,462.32,459.72,461.22,9247.0
2021-03-08 10:45:00,460.99,462.64,458.54,458.54,7529.0,460.99,462.64,458.54,458.54,7529.0
2021-03-08 10:50:00,458.54,459.11,455.95,457.2,7100.0,458.54,459.11,455.95,457.2,7100.0
2021-03-08 10:55:00,458.61,458.66,454.17,454.17,4708.0,458.61,458.66,454.17,454.17,4708.0
2021-03-08 11:00:00,453.91,455.51,453.3,453.96,4880.0,453.91,455.51,453.3,453.96,4880.0
2021-03-08 11:05:00,453.37,456.48,453.36,454.7,5800.0,453.37,456.48,453.36,454.7,5800.0
2021-03-08 11:10:00,454.63,454.63,451.45,451.45,2795.0,454.63,454.63,451.45,451.45,2795.0
2021-03-08 11:15:00,451.5,451.5,448.39,451.25,4600.0,451.5,451.5,448.39,451.25,4600.0
2021-03-08 11:20:00,451.09,451.5,449.97,451.01,5800.0,451.09,451.5,449.97,451.01,5800.0
2021-03-08 11:25:00,450.0,450.0,446.39,448.57,2695.0,450.0,450.0,446.39,448.57,2695.0
2021-03-08 11:30:00,448.36,448.36,444.21,444.21,3319.0,448.36,448.36,444.21,444.21,3319.0
2021-03-08 11:35:00,443.12,446.65,443.12,445.05,5980.0,443.12,446.65,443.12,445.05,5980.0
2021-03-08 11:40:00,444.43,444.43,440.14,440.69,5023.0,444.43,444.43,440.14,440.69,5023.0
2021-03-08 11:45:00,440.44,443.18,440.43,442.43,2600.0,440.44,443.18,440.43,442.43,2600.0
2021-03-08 11:50:00,441.93,441.93,439.74,440.22,3260.0,441.93,441.93,439.74,440.22,3260.0
2021-03-08 11:55:00,440.25,441.95,440.0,440.0,2650.0,440.25,441.95,440.0,440.0,2650.0
2021-03-08 12:00:00,439.31,440.12,437.87,438.3,2541.0,439.31,440.12,437.87,438.3,2541.0
2021-03-08 12:05:00,436.74,440.02,436.74,438.89,3215.0,436.74,440.02,436.74,438.89,3215.0
2021-03-08 12:10:00,439.5,439.5,437.74,438.13,500.0,439.5,439.5,437.74,438.13,500.0
2021-03-08 12:15:00,437.58,438.5,436.41,437.96,2846.0,437.58,438.5,436.41,437.96,2846.0
2021-03-08 12:20:00,437.03,439.3,437.03,439.3,700.0,437.03,439.3,437.03,439.3,700.0
2021-03-08 12:25:00,438.49,439.04,436.62,437.84,2550.0,438.49,439.04,436.62,437.84,2550.0
2021-03-08 12:30:00,438.79,439.93,437.24,439.93,3219.0,438.79,439.93,437.24,439.93,3219.0
2021-03-08 12:35:00,439.91,440.59,438.42,438.42,3311.0,439.91,440.59,438.42,438.42,3311.0
2021-03-08 12:40:00,438.33,440.73,438.33,439.01,2183.0,438.33,440.73,438.33,439.01,2183.0
2021-03-08 12:45:00,439.19,440.13,438.79,439.52,1702.0,439.19,440.13,438.79,439.52,1702.0
2021-03-08 12:50:00,440.91,440.91,438.83,439.86,1300.0,440.91,440.91,438.83,439.86,1300.0
2021-03-08 12:55:00,438.69,439.25,436.73,436.73,3308.0,438.69,439.25,436.73,436.73,3308.0
2021-03-08 13:00:00,436.44,438.56,436.05,438.02,8259.0,436.44,438.56,436.05,438.02,8259.0
2021-03-08 13:05:00,438.03,438.58,437.12,437.82,3513.0,438.03,438.58,437.12,437.82,3513.0
2021-03-08 13:10:00,437.53,438.3,437.1,438.3,1213.0,437.53,438.3,437.1,438.3,1213.0
2021-03-08 13:15:00,438.62,439.04,438.42,438.93,2342.0,438.62,439.04,438.42,438.93,2342.0
2021-03-08 13:20:00,438.61,438.94,437.96,438.0,1100.0,438.61,438.94,437.96,438.0,1100.0
2021-03-08 13:25:00,437.55,438.55,437.18,437.5,3550.0,437.55,438.55,437.18,437.5,3550.0
2021-03-08 13:30:00,437.2,437.21,435.35,435.58,1200.0,437.2,437.21,435.35,435.58,1200.0
2021-03-08 13:35:00,435.5,436.12,434.42,434.59,1000.0,435.5,436.12,434.42,434.59,1000.0
2021-03-08 13:40:00,433.76,433.76,432.0,432.13,2500.0,433.76,433.76,432.0,432.13,2500.0
2021-03-08 13:45:00,431.1,432.28,430.0,430.33,3416.0,431.1,432.28,430.0,430.33,3416.0
2021-03-08 13:50:00,429.91,430.99,428.62,429.56,4450.0,429.91,430.99,428.62,429.56,4450.0
2021-03-08 13:55:00,429.52,429.52,428.18,428.64,2100.0,429.52,429.52,428.18,428.64,2100.0
2021-03-08 14:00:00,428.0,429.36,426.85,429.36,7642.0,428.0,429.36,426.85,429.36,7642.0
2021-03-08 14:05:00,428.86,431.32,428.86,429.84,4400.0,428.86,431.32,428.86,429.84,4400.0
2021-03-08 14:10:00,430.5,430.52,428.34,429.12,5510.0,430.5,430.52,428.34,429.12,5510.0
2021-03-08 14:15:00,430.0,430.15,427.02,427.06,2770.0,430.0,430.15,427.02,427.06,2770.0
2021-03-08 14:20:00,427.67,428.42,426.18,427.92,3138.0,427.67,428.42,426.18,427.92,3138.0
2021-03-08 14:25:00,428.27,430.35,428.18,429.72,3468.0,428.27,430.35,428.18,429.72,3468.0
2021-03-08 14:30:00,430.06,432.28,429.82,430.45,2952.0,430.06,432.28,429.82,430.45,2952.0
2021-03-08 14:35:00,430.55,430.98,429.51,429.51,1505.0,430.55,430.98,429.51,429.51,1505.0
2021-03-08 14:40:00,429.51,429.72,427.0,427.39,3653.0,429.51,429.72,427.0,427.39,3653.0
2021-03-08 14:45:00,427.3,427.95,424.35,425.76,4066.0,427.3,427.95,424.35,425.76,4066.0
2021-03-08 14:50:00,425.73,426.58,425.25,426.39,4684.0,425.73,426.58,425.25,426.39,4684.0
2021-03-08 14:55:00,426.51,427.19,425.14,425.14,3603.0,426.51,427.19,425.14,425.14,3603.0
2021-03-08 15:00:00,425.56,425.85,423.51,423.51,3765.0,425.56,425.85,423.51,423.51,3765.0
2021-03-08 15:05:00,423.16,423.42,421.74,422.04,3291.0,423.16,423.42,421.74,422.04,3291.0
2021-03-08 15:10:00,422.05,422.91,421.42,422.23,3815.0,422.05,422.91,421.42,422.23,3815.0
2021-03-08 15:15:00,422.59,423.03,420.52,421.21,4200.0,422.59,423.03,420.52,421.21,4200.0
2021-03-08 15:20:00,420.3,421.57,418.71,420.25,4263.0,420.3,421.57,418.71,420.25,4263.0
2021-03-08 15:25:00,420.76,420.87,418.6,419.04,5026.0,420.76,420.87,418.6,419.04,5026.0
2021-03-08 15:30:00,419.13,422.54,418.5,421.77,6224.0,419.13,422.54,418.5,421.77,6224.0
2021-03-08 15:35:00,421.18,422.87,420.54,421.7,10753.0,421.18,422.87,420.54,421.7,10753.0
2021-03-08 15:40:00,421.83,423.3,421.83,422.62,6384.0,421.83,423.3,421.83,422.62,6384.0
2021-03-08 15:45:00,423.23,423.23,420.16,420.59,5785.0,423.23,423.23,420.16,420.59,5785.0
2021-03-08 15:50:00,421.66,422.93,420.48,422.93,7442.0,421.66,422.93,420.48,422.93,7442.0
2021-03-08 15:55:00,422.86,422.86,420.94,421.8,20581.0,422.86,422.86,420.94,421.8,20581.0
2021-03-09 09:30:00,442.47,449.25,442.46,448.92,9977.0,442.47,449.25,442.46,448.92,9977.0
2021-03-09 09:35:00,449.4,452.92,446.9,447.04,3392.0,449.4,452.92,446.9,447.04,3392.0
2021-03-09 09:40:00,445.3,445.3,441.46,441.64,2094.0,445.3,445.3,441.46,441.64,2094.0
2021-03-09 09:45:00,440.89,445.98,440.89,444.18,400.0,440.89,445.98,440.89,444.18,400.0
2021-03-09 09:50:00,444.16,449.54,442.84,447.41,4456.0,444.16,449.54,442.84,447.41,4456.0
2021-03-09 09:55:00,450.2,452.02,449.91,450.34,1601.0,450.2,452.02,449.91,450.34,1601.0
2021-03-09 10:00:00,449.98,452.8,448.2,450.18,5707.0,449.98,452.8,448.2,450.18,5707.0
2021-03-09 10:05:00,450.22,453.69,450.13,451.77,6482.0,450.22,453.69,450.13,451.77,6482.0
2021-03-09 10:10:00,451.66,452.08,450.47,450.47,4718.0,451.66,452.08,450.47,450.47,4718.0
2021-03-09 10:15:00,450.88,453.69,450.69,452.29,2803.0,450.88,453.69,450.69,452.29,2803.0
2021-03-09 10:20:00,452.92,452.92,449.99,450.0,1848.0,452.92,452.92,449.99,450.0,1848.0
2021-03-09 10:25:00,450.43,451.24,449.61,450.36,1513.0,450.43,451.24,449.61,450.36,1513.0
2021-03-09 10:30:00,450.11,450.61,447.1,447.93,2150.0,450.11,450.61,447.1,447.93,2150.0
2021-03-09 10:35:00,448.46,449.47,448.38,448.77,1528.0,448.46,449.47,448.38,448.77,1528.0
2021-03-09 10:40:00,449.42,452.41,448.81,451.15,3214.0,449.42,452.41,448.81,451.15,3214.0
2021-03-09 10:45:00,451.74,451.75,448.7,448.92,2623.0,451.74,451.75,448.7,448.92,2623.0
2021-03-09 10:50:00,448.67,449.17,447.25,447.44,8680.0,448.67,449.17,447.25,447.44,8680.0
2021-03-09 10:55:00,447.41,450.28,447.4,449.13,3400.0,447.41,450.28,447.4,449.13,3400.0
2021-03-09 11:00:00,449.47,450.73,448.62,449.41,9250.0,449.47,450.73,448.62,449.41,9250.0
2021-03-09 11:05:00,449.49,450.0,447.15,447.15,2000.0,449.49,450.0,447.15,447.15,2000.0
2021-03-09 11:10:00,447.69,447.78,446.0,447.63,2920.0,447.69,447.78,446.0,447.63,2920.0
2021-03-09 11:15:00,447.52,448.47,446.86,448.47,800.0,447.52,448.47,446.86,448.47,800.0
2021-03-09 11:20:00,448.92,449.46,447.85,447.86,1200.0,448.92,449.46,447.85,447.86,1200.0
2021-03-09 11:25:00,447.97,448.55,447.46,448.55,1000.0,447.97,448.55,447.46,448.55,1000.0
2021-03-09 11:30:00,448.89,449.37,448.54,449.37,925.0,448.89,449.37,448.54,449.37,925.0
2021-03-09 11:35:00,449.0,449.0,447.41,447.41,1639.0,449.0,449.0,447.41,447.41,1639.0
2021-03-09 11:40:00,447.5,448.21,447.03,448.21,904.0,447.5,448.21,447.03,448.21,904.0
2021-03-09 11:45:00,447.81,447.81,446.18,446.18,600.0,447.81,447.81,446.18,446.18,600.0
2021-03-09 11:50:00,446.68,447.89,445.37,445.37,2297.0,446.68,447.89,445.37,445.37,2297.0
2021-03-09 11:55:00,446.12,447.26,446.0,446.31,1503.0,446.12,447.26,446.0,446.31,1503.0
2021-03-09 12:00:00,446.0,446.7,446.0,446.44,611.0,446.0,446.7,446.0,446.44,611.0
2021-03-09 12:05:00,446.2,447.71,446.2,447.71,1500.0,446.2,447.71,446.2,447.71,1500.0
2021-03-09 12:10:00,447.81,448.12,447.81,448.12,200.0,447.81,448.12,447.81,448.12,200.0
2021-03-09 12:15:00,448.09,448.8,446.86,446.86,1078.0,448.09,448.8,446.86,446.86,1078.0
2021-03-09 12:20:00,446.5,447.44,446.5,447.44,755.0,446.5,447.44,446.5,447.44,755.0
2021-03-09 12:25:00,447.93,448.26,447.58,448.26,1600.0,447.93,448.26,447.58,448.26,1600.0
2021-03-09 12:30:00,447.89,447.89,446.94,447.03,1416.0,447.89,447.89,446.94,447.03,1416.0
2021-03-09 12:35:00,448.2,448.37,447.0,447.3,1531.0,448.2,448.37,447.0,447.3,1531.0
2021-03-09 12:40:00,447.52,447.52,445.81,446.31,4008.0,447.52,447.52,445.81,446.31,4008.0
2021-03-09 12:45:00,446.06,446.45,445.31,445.31,1700.0,446.06,446.45,445.31,445.31,1700.0
2021-03-09 12:50:00,445.56,445.56,444.05,444.33,800.0,445.56,445.56,444.05,444.33,800.0
2021-03-09 12:55:00,444.61,444.65,443.79,444.38,2530.0,444.61,444.65,443.79,444.38,2530.0
2021-03-09 13:00:00,443.63,444.79,442.95,443.69,3883.0,443.63,444.79,442.95,443.69,3883.0
2021-03-09 13:05:00,443.44,444.43,443.03,443.99,4195.0,443.44,444.43,443.03,443.99,4195.0
2021-03-09 13:10:00,444.61,446.22,444.19,445.62,5340.0,444.61,446.22,444.19,445.62,5340.0
2021-03-09 13:15:00,445.76,445.76,444.52,444.83,3723.0,445.76,445.76,444.52,444.83,3723.0
2021-03-09 13:20:00,444.83,445.27,444.64,445.23,1800.0,444.83,445.27,444.64,445.23,1800.0
2021-03-09 13:25:00,444.91,444.91,444.51,444.51,2627.0,444.91,444.91,444.51,444.51,2627.0
2021-03-09 13:30:00,444.83,445.28,444.21,444.35,1801.0,444.83,445.28,444.21,444.35,1801.0
2021-03-09 13:35:00,444.91,445.0,444.06,444.25,1900.0,444.91,445.0,444.06,444.25,1900.0
2021-03-09 13:40:00,444.34,444.95,444.08,444.69,2751.0,444.34,444.95,444.08,444.69,2751.0
2021-03-09 13:45:00,444.7,445.49,444.42,445.47,1937.0,444.7,445.49,444.42,445.47,1937.0
2021-03-09 13:50:00,445.2,445.2,444.5,444.89,1672.0,445.2,445.2,444.5,444.89,1672.0
2021-03-09 13:55:00,444.83,445.97,444.83,445.97,2120.0,444.83,445.97,444.83,445.97,2120.0
2021-03-09 14:00:00,445.96,446.58,445.22,445.44,1227.0,445.96,446.58,445.22,445.44,1227.0
2021-03-09 14:05:00,445.59,445.59,445.21,445.21,501.0,445.59,445.59,445.21,445.21,501.0
2021-03-09 14:10:00,445.44,445.74,445.01,445.29,800.0,445.44,445.74,445.01,445.29,800.0
2021-03-09 14:15:00,445.0,445.0,444.0,444.25,9576.0,445.0,445.0,444.0,444.25,9576.0
2021-03-09 14:20:00,443.5,444.11,443.41,443.99,1939.0,443.5,444.11,443.41,443.99,1939.0
2021-03-09 14:25:00,443.44,443.44,442.45,442.6,1000.0,443.44,443.44,442.45,442.6,1000.0
2021-03-09 14:30:00,443.14,443.14,441.99,442.0,2650.0,443.14,443.14,441.99,442.0,2650.0
2021-03-09 14:35:00,441.83,442.35,441.34,442.07,3539.0,441.83,442.35,441.34,442.07,3539.0
2021-03-09 14:40:00,442.23,442.36,442.0,442.1,2661.0,442.23,442.36,442.0,442.1,2661.0
2021-03-09 14:45:00,442.33,442.85,441.57,442.85,19972.0,442.33,442.85,441.57,442.85,19972.0
2021-03-09 14:50:00,444.46,445.6,444.46,445.0,6639.0,444.46,445.6,444.46,445.0,6639.0
2021-03-09 14:55:00,444.8,445.18,444.03,444.03,6900.0,444.8,445.18,444.03,444.03,6900.0
2021-03-09 15:00:00,444.02,447.58,443.99,447.58,13900.0,444.02,447.58,443.99,447.58,13900.0
2021-03-09 15:05:00,447.24,447.24,445.57,445.87,3735.0,447.24,447.24,445.57,445.87,3735.0
2021-03-09 15:10:00,445.82,446.64,445.58,446.2,32345.0,445.82,446.64,445.58,446.2,32345.0
2021-03-09 15:15:00,446.97,448.64,445.62,448.5,16850.0,446.97,448.64,445.62,448.5,16850.0
2021-03-09 15:20:00,449.81,454.0,449.31,453.78,2176.0,449.81,454.0,449.31,453.78,2176.0
2021-03-09 15:25:00,453.9,453.98,452.29,453.19,3702.0,453.9,453.98,452.29,453.19,3702.0
2021-03-09 15:30:00,453.19,453.34,452.14,452.88,5525.0,453.19,453.34,452.14,452.88,5525.0
2021-03-09 15:35:00,452.17,452.22,450.81,451.37,3901.0,452.17,452.22,450.81,451.37,3901.0
2021-03-09 15:40:00,451.11,451.11,447.3,449.77,18206.0,451.11,451.11,447.3,449.77,18206.0
2021-03-09 15:45:00,449.77,450.67,449.24,450.28,10914.0,449.77,450.67,449.24,450.28,10914.0
2021-03-09 15:50:00,449.92,453.93,449.33,453.68,18064.0,449.92,453.93,449.33,453.68,18064.0
2021-03-09 15:55:00,454.6,455.01,449.96,450.08,58933.0,454.6,455.01,449.96,450.08,58933.0
2021-03-10 09:30:00,467.91,480.0,467.91,474.83,29250.0,467.91,480.0,467.91,474.83,29250.0
2021-03-10 09:35:00,475.69,475.69,465.51,470.76,30172.0,475.69,475.69,465.51,470.76,30172.0
2021-03-10 09:40:00,470.75,472.5,466.0,472.5,13170.0,470.75,472.5,466.0,472.5,13170.0
2021-03-10 09:45:00,474.2,481.74,473.86,478.73,15078.0,474.2,481.74,473.86,478.73,15078.0
2021-03-10 09:50:00,478.73,479.0,474.34,475.63,4701.0,478.73,479.0,474.34,475.63,4701.0
2021-03-10 09:55:00,475.65,477.04,472.23,474.83,18470.0,475.65,477.04,472.23,474.83,18470.0
2021-03-10 10:00:00,472.85,476.7,472.2,476.3,29310.0,472.85,476.7,472.2,476.3,29310.0
2021-03-10 10:05:00,476.91,479.15,476.56,477.0,2827.0,476.91,479.15,476.56,477.0,2827.0
2021-03-10 10:10:00,477.61,477.68,475.45,476.19,5801.0,477.61,477.68,475.45,476.19,5801.0
2021-03-10 10:15:00,476.68,479.0,475.68,477.91,5494.0,476.68,479.0,475.68,477.91,5494.0
2021-03-10 10:20:00,477.42,477.42,474.99,476.04,12714.0,477.42,477.42,474.99,476.04,12714.0
2021-03-10 10:25:00,475.67,475.93,471.08,472.05,38681.0,475.67,475.93,471.08,472.05,38681.0
2021-03-10 10:30:00,472.05,474.37,471.49,473.75,26199.0,472.05,474.37,471.49,473.75,26199.0
2021-03-10 10:35:00,473.63,474.0,471.19,471.55,15458.0,473.63,474.0,471.19,471.55,15458.0
2021-03-10 10:40:00,471.66,472.01,469.09,471.54,11272.0,471.66,472.01,469.09,471.54,11272.0
2021-03-10 10:45:00,471.5,472.41,470.49,470.49,4456.0,471.5,472.41,470.49,470.49,4456.0
2021-03-10 10:50:00,470.24,470.24,460.72,461.72,2021.0,470.24,470.24,460.72,461.72,2021.0
2021-03-10 10:55:00,462.78,465.01,461.41,464.18,2500.0,462.78,465.01,461.41,464.18,2500.0
2021-03-10 11:00:00,466.79,467.75,464.27,467.14,4527.0,466.79,467.75,464.27,467.14,4527.0
2021-03-10 11:05:00,467.06,468.13,466.11,466.39,5175.0,467.06,468.13,466.11,466.39,5175.0
2021-03-10 11:10:00,465.8,468.48,465.23,467.68,5676.0,465.8,468.48,465.23,467.68,5676.0
2021-03-10 11:15:00,468.09,468.71,467.39,468.0,4356.0,468.09,468.71,467.39,468.0,4356.0
2021-03-10 11:20:00,467.7,468.19,466.77,467.06,6352.0,467.7,468.19,466.77,467.06,6352.0
2021-03-10 11:25:00,466.34,470.39,466.34,469.48,1912.0,466.34,470.39,466.34,469.48,1912.0
2021-03-10 11:30:00,470.11,470.36,467.11,467.12,2400.0,470.11,470.36,467.11,467.12,2400.0
2021-03-10 11:35:00,467.12,468.41,467.12,468.32,2064.0,467.12,468.41,467.12,468.32,2064.0
2021-03-10 11:40:00,468.12,468.38,466.86,467.25,4522.0,468.12,468.38,466.86,467.25,4522.0
2021-03-10 11:45:00,467.74,468.41,467.22,468.03,2324.0,467.74,468.41,467.22,468.03,2324.0
2021-03-10 11:50:00,468.49,470.74,468.49,469.31,500.0,468.49,470.74,468.49,469.31,500.0
2021-03-10 11:55:00,470.67,470.82,467.72,467.95,1703.0,470.67,470.82,467.72,467.95,1703.0
2021-03-10 12:00:00,467.68,468.0,466.96,468.0,9524.0,467.68,468.0,466.96,468.0,9524.0
2021-03-10 12:05:00,468.06,468.24,461.71,462.89,89396.0,468.06,468.24,461.71,462.89,89396.0
2021-03-10 12:10:00,463.61,463.61,461.05,463.13,7882.0,463.61,463.61,461.05,463.13,7882.0
2021-03-10 12:15:00,464.18,464.18,461.22,461.22,753.0,464.18,464.18,461.22,461.22,753.0
2021-03-10 12:20:00,460.95,461.01,459.3,461.01,2907.0,460.95,461.01,459.3,461.01,2907.0
2021-03-10 12:25:00,458.95,459.41,458.95,459.41,1500.0,458.95,459.41,458.95,459.41,1500.0
2021-03-10 12:30:00,459.15,459.15,455.77,456.86,2100.0,459.15,459.15,455.77,456.86,2100.0
2021-03-10 12:35:00,455.93,455.93,451.96,453.1,1000.0,455.93,455.93,451.96,453.1,1000.0
2021-03-10 12:40:00,451.25,454.79,451.25,454.79,2200.0,451.25,454.79,451.25,454.79,2200.0
2021-03-10 12:45:00,454.83,457.1,454.83,456.17,600.0,454.83,457.1,454.83,456.17,600.0
2021-03-10 12:50:00,456.84,457.96,456.84,457.25,600.0,456.84,457.96,456.84,457.25,600.0
2021-03-10 12:55:00,456.57,457.06,455.98,456.22,1200.0,456.57,457.06,455.98,456.22,1200.0
2021-03-10 13:00:00,455.27,455.27,453.33,454.24,1100.0,455.27,455.27,453.33,454.24,1100.0
2021-03-10 13:05:00,454.24,454.24,454.24,454.24,0.0,454.24,454.24,454.24,454.24,0.0
2021-03-10 13:10:00,456.82,457.68,456.82,457.1,300.0,456.82,457.68,456.82,457.1,300.0
2021-03-10 13:15:00,456.88,456.88,454.8,455.94,800.0,456.88,456.88,454.8,455.94,800.0
2021-03-10 13:20:00,455.71,455.71,455.54,455.54,200.0,455.71,455.71,455.54,455.54,200.0
2021-03-10 13:25:00,455.2,456.77,454.93,456.48,4147.0,455.2,456.77,454.93,456.48,4147.0
2021-03-10 13:30:00,457.42,457.65,454.6,455.1,1956.0,457.42,457.65,454.6,455.1,1956.0
2021-03-10 13:35:00,453.83,453.95,452.19,453.15,800.0,453.83,453.95,452.19,453.15,800.0
2021-03-10 13:40:00,453.35,456.1,453.34,454.51,1619.0,453.35,456.1,453.34,454.51,1619.0
2021-03-10 13:45:00,452.96,453.13,450.21,453.13,5563.0,452.96,453.13,450.21,453.13,5563.0
2021-03-10 13:50:00,453.53,453.53,453.53,453.53,100.0,453.53,453.53,453.53,453.53,100.0
2021-03-10 13:55:00,453.84,453.84,452.5,452.5,300.0,453.84,453.84,452.5,452.5,300.0
2021-03-10 14:00:00,452.1,453.76,452.1,453.1,416.0,452.1,453.76,452.1,453.1,416.0
2021-03-10 14:05:00,452.18,453.29,451.8,451.8,1000.0,452.18,453.29,451.8,451.8,1000.0
2021-03-10 14:10:00,453.14,456.09,453.14,456.09,900.0,453.14,456.09,453.14,456.09,900.0
2021-03-10 14:15:00,456.07,456.89,455.34,456.89,1100.0,456.07,456.89,455.34,456.89,1100.0
2021-03-10 14:20:00,456.02,456.49,453.59,453.59,1700.0,456.02,456.49,453.59,453.59,1700.0
2021-03-10 14:25:00,454.48,455.15,454.48,455.15,800.0,454.48,455.15,454.48,455.15,800.0
2021-03-10 14:30:00,455.13,456.07,454.54,454.54,1500.0,455.13,456.07,454.54,454.54,1500.0
2021-03-10 14:35:00,455.08,455.83,455.07,455.83,300.0,455.08,455.83,455.07,455.83,300.0
2021-03-10 14:40:00,456.05,456.95,455.59,456.87,1600.0,456.05,456.95,455.59,456.87,1600.0
2021-03-10 14:45:00,457.41,458.89,457.0,458.89,3294.0,457.41,458.89,457.0,458.89,3294.0
2021-03-10 14:50:00,458.57,458.92,456.59,456.59,2022.0,458.57,458.92,456.59,456.59,2022.0
2021-03-10 14:55:00,456.84,457.4,456.38,457.06,1389.0,456.84,457.4,456.38,457.06,1389.0
2021-03-10 15:00:00,456.69,457.63,455.74,455.96,1085.0,456.69,457.63,455.74,455.96,1085.0
2021-03-10 15:05:00,455.46,456.09,455.31,456.09,800.0,455.46,456.09,455.31,456.09,800.0
2021-03-10 15:10:00,455.35,455.86,454.45,454.45,2964.0,455.35,455.86,454.45,454.45,2964.0
2021-03-10 15:15:00,455.06,456.1,454.87,455.82,1300.0,455.06,456.1,454.87,455.82,1300.0
2021-03-10 15:20:00,456.0,456.0,454.0,454.0,1419.0,456.0,456.0,454.0,454.0,1419.0
2021-03-10 15:25:00,453.98,455.16,453.12,453.53,3434.0,453.98,455.16,453.12,453.53,3434.0
2021-03-10 15:30:00,452.87,453.2,451.56,451.56,2200.0,452.87,453.2,451.56,451.56,2200.0
2021-03-10 15:35:00,451.56,453.66,451.56,452.57,1680.0,451.56,453.66,451.56,452.57,1680.0
2021-03-10 15:40:00,453.19,453.65,451.24,451.51,3300.0,453.19,453.65,451.24,451.51,3300.0
2021-03-10 15:45:00,451.96,453.72,450.78,453.72,4117.0,451.96,453.72,450.78,453.72,4117.0
2021-03-10 15:50:00,453.67,453.67,450.43,450.65,5127.0,453.67,453.67,450.43,450.65,5127.0
2021-03-10 15:55:00,450.47,452.93,450.47,452.92,27786.0,450.47,452.93,450.47,452.92,27786.0
2021-03-11 09:30:00,468.02,472.95,468.02,472.38,6963.0,468.02,472.95,468.02,472.38,6963.0
2021-03-11 09:35:00,471.01,472.97,470.01,470.75,1136.0,471.01,472.97,470.01,470.75,1136.0
2021-03-11 09:40:00,473.0,474.82,465.64,465.64,2156.0,473.0,474.82,465.64,465.64,2156.0
2021-03-11 09:45:00,467.66,469.5,467.01,469.5,1600.0,467.66,469.5,467.01,469.5,1600.0
2021-03-11 09:50:00,470.31,472.98,470.31,472.96,1835.0,470.31,472.98,470.31,472.96,1835.0
2021-03-11 09:55:00,474.65,475.35,473.16,473.78,13500.0,474.65,475.35,473.16,473.78,13500.0
2021-03-11 10:00:00,474.54,476.47,474.54,476.47,1910.0,474.54,476.47,474.54,476.47,1910.0
2021-03-11 10:05:00,474.9,475.57,472.97,474.38,1644.0,474.9,475.57,472.97,474.38,1644.0
2021-03-11 10:10:00,474.53,476.9,474.43,475.81,4383.0,474.53,476.9,474.43,475.81,4383.0
2021-03-11 10:15:00,475.98,476.75,470.0,470.12,4620.0,475.98,476.75,470.0,470.12,4620.0
2021-03-11 10:20:00,469.51,474.84,469.51,472.36,8381.0,469.51,474.84,469.51,472.36,8381.0
2021-03-11 10:25:00,472.13,473.1,470.93,471.77,2204.0,472.13,473.1,470.93,471.77,2204.0
2021-03-11 10:30:00,471.43,472.43,471.43,471.63,1826.0,471.43,472.43,471.43,471.63,1826.0
2021-03-11 10:35:00,472.33,473.9,472.33,473.9,1572.0,472.33,473.9,472.33,473.9,1572.0
2021-03-11 10:40:00,474.36,474.36,473.34,474.27,1552.0,474.36,474.36,473.34,474.27,1552.0
2021-03-11 10:45:00,473.29,474.58,473.26,474.58,1807.0,473.29,474.58,473.26,474.58,1807.0
2021-03-11 10:50:00,475.57,476.09,474.73,474.85,6377.0,475.57,476.09,474.73,474.85,6377.0
2021-03-11 10:55:00,474.61,474.82,473.87,474.3,6061.0,474.61,474.82,473.87,474.3,6061.0
2021-03-11 11:00:00,474.66,476.23,474.21,476.23,3385.0,474.66,476.23,474.21,476.23,3385.0
2021-03-11 11:05:00,475.86,476.03,472.98,473.02,1888.0,475.86,476.03,472.98,473.02,1888.0
2021-03-11 11:10:00,473.36,475.31,473.3,475.31,1800.0,473.36,475.31,473.3,475.31,1800.0
2021-03-11 11:15:00,474.88,474.88,474.03,474.75,900.0,474.88,474.88,474.03,474.75,900.0
2021-03-11 11:20:00,474.84,476.99,474.84,476.94,1550.0,474.84,476.99,474.84,476.94,1550.0
2021-03-11 11:25:00,477.92,480.52,477.49,479.41,13503.0,477.92,480.52,477.49,479.41,13503.0
2021-03-11 11:30:00,479.37,480.56,478.5,480.11,12668.0,479.37,480.56,478.5,480.11,12668.0
2021-03-11 11:35:00,479.93,482.52,479.71,482.35,7349.0,479.93,482.52,479.71,482.35,7349.0
2021-03-11 11:40:00,482.75,483.67,481.88,482.39,3812.0,482.75,483.67,481.88,482.39,3812.0
2021-03-11 11:45:00,482.08,482.76,481.41,481.42,2305.0,482.08,482.76,481.41,481.42,2305.0
2021-03-11 11:50:00,481.39,482.17,480.55,481.38,3687.0,481.39,482.17,480.55,481.38,3687.0
2021-03-11 11:55:00,480.89,481.74,480.0,481.39,3600.0,480.89,481.74,480.0,481.39,3600.0
2021-03-11 12:00:00,480.29,481.27,479.42,480.77,18884.0,480.29,481.27,479.42,480.77,18884.0
2021-03-11 12:05:00,481.06,481.5,480.47,481.5,1600.0,481.06,481.5,480.47,481.5,1600.0
2021-03-11 12:10:00,482.14,482.14,480.61,480.61,4393.0,482.14,482.14,480.61,480.61,4393.0
2021-03-11 12:15:00,481.01,481.22,479.17,480.3,6490.0,481.01,481.22,479.17,480.3,6490.0
2021-03-11 12:20:00,480.08,480.08,479.63,479.85,500.0,480.08,480.08,479.63,479.85,500.0
2021-03-11 12:25:00,479.2,480.41,478.99,479.28,1300.0,479.2,480.41,478.99,479.28,1300.0
2021-03-11 12:30:00,478.64,479.85,477.31,477.33,5328.0,478.64,479.85,477.31,477.33,5328.0
2021-03-11 12:35:00,477.01,477.01,475.47,476.42,1000.0,477.01,477.01,475.47,476.42,1000.0
2021-03-11 12:40:00,476.06,477.85,475.72,477.82,2302.0,476.06,477.85,475.72,477.82,2302.0
2021-03-11 12:45:00,477.08,478.01,477.07,477.24,1000.0,477.08,478.01,477.07,477.24,1000.0
2021-03-11 12:50:00,477.31,477.8,477.24,477.38,500.0,477.31,477.8,477.24,477.38,500.0
2021-03-11 12:55:00,477.64,478.05,476.23,478.02,1915.0,477.64,478.05,476.23,478.02,1915.0
2021-03-11 13:00:00,477.52,479.64,477.25,479.33,1900.0,477.52,479.64,477.25,479.33,1900.0
2021-03-11 13:05:00,479.87,481.1,479.87,480.24,2000.0,479.87,481.1,479.87,480.24,2000.0
2021-03-11 13:10:00,480.24,482.63,479.9,482.18,5425.0,480.24,482.63,479.9,482.18,5425.0
2021-03-11 13:15:00,481.71,483.0,481.71,482.68,5745.0,481.71,483.0,481.71,482.68,5745.0
2021-03-11 13:20:00,483.0,483.11,482.29,482.48,2265.0,483.0,483.11,482.29,482.48,2265.0
2021-03-11 13:25:00,481.91,482.2,481.12,481.39,4458.0,481.91,482.2,481.12,481.39,4458.0
2021-03-11 13:30:00,482.02,482.97,481.64,481.73,1700.0,482.02,482.97,481.64,481.73,1700.0
2021-03-11 13:35:00,481.95,482.57,481.57,481.82,600.0,481.95,482.57,481.57,481.82,600.0
2021-03-11 13:40:00,482.58,484.01,482.58,482.7,4141.0,482.58,484.01,482.58,482.7,4141.0
2021-03-11 13:45:00,482.52,484.38,482.52,484.38,770.0,482.52,484.38,482.52,484.38,770.0
2021-03-11 13:50:00,483.27,483.96,481.54,481.54,3717.0,483.27,483.96,481.54,481.54,3717.0
2021-03-11 13:55:00,481.68,483.28,481.59,482.04,2800.0,481.68,483.28,481.59,482.04,2800.0
2021-03-11 14:00:00,482.81,482.81,481.47,481.93,1300.0,482.81,482.81,481.47,481.93,1300.0
2021-03-11 14:05:00,482.25,483.99,482.23,483.13,2845.0,482.25,483.99,482.23,483.13,2845.0
2021-03-11 14:10:00,482.78,483.7,482.78,483.34,2649.0,482.78,483.7,482.78,483.34,2649.0
2021-03-11 14:15:00,483.58,485.37,483.35,484.48,4424.0,483.58,485.37,483.35,484.48,4424.0
2021-03-11 14:20:00,483.89,484.7,483.89,484.7,1642.0,483.89,484.7,483.89,484.7,1642.0
2021-03-11 14:25:00,485.6,485.85,484.76,484.87,6140.0,485.6,485.85,484.76,484.87,6140.0
2021-03-11 14:30:00,485.29,485.3,482.42,484.06,12721.0,485.29,485.3,482.42,484.06,12721.0
2021-03-11 14:35:00,483.43,485.05,483.4,484.39,4600.0,483.43,485.05,483.4,484.39,4600.0
2021-03-11 14:40:00,484.89,485.57,484.69,484.74,2200.0,484.89,485.57,484.69,484.74,2200.0
2021-03-11 14:45:00,484.78,485.67,484.06,484.06,2632.0,484.78,485.67,484.06,484.06,2632.0
2021-03-11 14:50:00,483.55,484.77,483.55,484.32,3492.0,483.55,484.77,483.55,484.32,3492.0
2021-03-11 14:55:00,484.31,484.63,483.49,483.67,7648.0,484.31,484.63,483.49,483.67,7648.0
2021-03-11 15:00:00,483.54,484.29,483.41,483.8,5110.0,483.54,484.29,483.41,483.8,5110.0
2021-03-11 15:05:00,483.8,484.18,483.56,483.79,3061.0,483.8,484.18,483.56,483.79,3061.0
2021-03-11 15:10:00,483.79,483.79,482.8,482.8,6481.0,483.79,483.79,482.8,482.8,6481.0
2021-03-11 15:15:00,482.81,483.01,481.66,481.71,6512.0,482.81,483.01,481.66,481.71,6512.0
2021-03-11 15:20:00,481.99,482.58,481.87,482.31,4031.0,481.99,482.58,481.87,482.31,4031.0
2021-03-11 15:25:00,482.34,483.53,482.12,483.23,5721.0,482.34,483.53,482.12,483.23,5721.0
2021-03-11 15:30:00,483.1,483.4,482.59,482.59,10871.0,483.1,483.4,482.59,482.59,10871.0
2021-03-11 15:35:00,482.52,482.52,481.54,482.22,9344.0,482.52,482.52,481.54,482.22,9344.0
2021-03-11 15:40:00,482.24,482.4,480.17,480.18,7090.0,482.24,482.4,480.17,480.18,7090.0
2021-03-11 15:45:00,480.21,480.8,479.21,479.23,7971.0,480.21,480.8,479.21,479.23,7971.0
2021-03-11 15:50:00,479.19,479.19,475.87,476.76,30018.0,479.19,479.19,475.87,476.76,30018.0
2021-03-11 15:55:00,476.76,479.23,476.0,479.23,64201.0,476.76,479.23,476.0,479.23,64201.0
2021-03-12 09:30:00,471.0,471.51,466.0,466.23,8029.0,471.0,471.51,466.0,466.23,8029.0
2021-03-12 09:35:00,465.91,465.91,460.42,461.41,2190.0,465.91,465.91,460.42,461.41,2190.0
2021-03-12 09:40:00,462.17,467.09,460.18,465.79,3305.0,462.17,467.09,460.18,465.79,3305.0
2021-03-12 09:45:00,464.87,467.42,462.51,467.42,900.0,464.87,467.42,462.51,467.42,900.0
2021-03-12 09:50:00,467.53,469.51,465.66,465.66,2305.0,467.53,469.51,465.66,465.66,2305.0
2021-03-12 09:55:00,465.09,469.41,465.09,469.41,800.0,465.09,469.41,465.09,469.41,800.0
2021-03-12 10:00:00,469.56,469.56,467.13,467.13,1010.0,469.56,469.56,467.13,467.13,1010.0
2021-03-12 10:05:00,468.13,469.03,467.0,467.08,1300.0,468.13,469.03,467.0,467.08,1300.0
2021-03-12 10:10:00,467.0,468.46,465.94,468.46,1212.0,467.0,468.46,465.94,468.46,1212.0
2021-03-12 10:15:00,467.91,467.91,466.39,467.51,1990.0,467.91,467.91,466.39,467.51,1990.0
2021-03-12 10:20:00,466.39,467.02,465.44,467.02,935.0,466.39,467.02,465.44,467.02,935.0
2021-03-12 10:25:00,466.25,466.25,462.57,464.0,2200.0,466.25,466.25,462.57,464.0,2200.0
2021-03-12 10:30:00,465.47,469.33,465.05,468.48,2015.0,465.47,469.33,465.05,468.48,2015.0
2021-03-12 10:35:00,467.48,467.48,463.97,465.92,2816.0,467.48,467.48,463.97,465.92,2816.0
2021-03-12 10:40:00,466.91,468.68,466.4,467.74,1320.0,466.91,468.68,466.4,467.74,1320.0
2021-03-12 10:45:00,467.37,468.54,466.3,468.5,2197.0,467.37,468.54,466.3,468.5,2197.0
2021-03-12 10:50:00,467.37,467.37,465.36,465.36,600.0,467.37,467.37,465.36,465.36,600.0
2021-03-12 10:55:00,465.01,466.22,463.97,464.83,2400.0,465.01,466.22,463.97,464.83,2400.0
2021-03-12 11:00:00,464.07,466.61,463.66,463.66,3300.0,464.07,466.61,463.66,463.66,3300.0
2021-03-12 11:05:00,463.84,465.29,463.28,464.15,4300.0,463.84,465.29,463.28,464.15,4300.0
2021-03-12 11:10:00,464.63,465.4,464.17,465.37,3147.0,464.63,465.4,464.17,465.37,3147.0
2021-03-12 11:15:00,464.9,467.48,464.75,467.19,1720.0,464.9,467.48,464.75,467.19,1720.0
2021-03-12 11:20:00,467.23,470.98,466.8,470.98,3519.0,467.23,470.98,466.8,470.98,3519.0
2021-03-12 11:25:00,471.11,471.44,470.26,471.12,2340.0,471.11,471.44,470.26,471.12,2340.0
2021-03-12 11:30:00,472.09,473.38,472.09,473.38,1100.0,472.09,473.38,472.09,473.38,1100.0
2021-03-12 11:35:00,473.11,476.57,472.43,474.82,2601.0,473.11,476.57,472.43,474.82,2601.0
2021-03-12 11:40:00,474.88,476.11,473.9,474.02,1100.0,474.88,476.11,473.9,474.02,1100.0
2021-03-12 11:45:00,475.03,476.85,475.03,476.28,1500.0,475.03,476.85,475.03,476.28,1500.0
2021-03-12 11:50:00,476.26,477.77,475.77,475.77,1200.0,476.26,477.77,475.77,475.77,1200.0
2021-03-12 11:55:00,476.07,476.8,475.81,475.81,700.0,476.07,476.8,475.81,475.81,700.0
2021-03-12 12:00:00,477.55,477.55,475.94,476.71,3700.0,477.55,477.55,475.94,476.71,3700.0
2021-03-12 12:05:00,477.24,478.08,477.24,477.38,689.0,477.24,478.08,477.24,477.38,689.0
2021-03-12 12:10:00,478.05,479.65,477.97,478.26,3419.0,478.05,479.65,477.97,478.26,3419.0
2021-03-12 12:15:00,479.69,479.69,477.57,478.41,1300.0,479.69,479.69,477.57,478.41,1300.0
2021-03-12 12:20:00,477.81,478.25,477.24,477.24,800.0,477.81,478.25,477.24,477.24,800.0
2021-03-12 12:25:00,478.01,478.38,477.04,478.38,1366.0,478.01,478.38,477.04,478.38,1366.0
2021-03-12 12:30:00,478.43,478.6,478.31,478.56,500.0,478.43,478.6,478.31,478.56,500.0
2021-03-12 12:35:00,478.98,478.98,478.2,478.9,1300.0,478.98,478.98,478.2,478.9,1300.0
2021-03-12 12:40:00,478.63,478.63,476.3,476.3,1178.0,478.63,478.63,476.3,476.3,1178.0
2021-03-12 12:45:00,477.38,477.38,475.98,475.99,500.0,477.38,477.38,475.98,475.99,500.0
2021-03-12 12:50:00,475.93,475.93,475.13,475.28,3418.0,475.93,475.93,475.13,475.28,3418.0
2021-03-12 12:55:00,475.04,475.76,474.36,475.6,2184.0,475.04,475.76,474.36,475.6,2184.0
2021-03-12 13:00:00,475.97,475.97,474.64,474.72,1022.0,475.97,475.97,474.64,474.72,1022.0
2021-03-12 13:05:00,474.91,476.06,474.87,476.06,1485.0,474.91,476.06,474.87,476.06,1485.0
2021-03-12 13:10:00,475.63,476.71,475.23,475.29,1198.0,475.63,476.71,475.23,475.29,1198.0
2021-03-12 13:15:00,475.53,475.8,475.01,475.26,1100.0,475.53,475.8,475.01,475.26,1100.0
2021-03-12 13:20:00,475.64,475.92,475.22,475.79,600.0,475.64,475.92,475.22,475.79,600.0
2021-03-12 13:25:00,476.86,476.86,475.57,475.58,1810.0,476.86,476.86,475.57,475.58,1810.0
2021-03-12 13:30:00,476.05,476.2,475.46,475.46,900.0,476.05,476.2,475.46,475.46,900.0
2021-03-12 13:35:00,475.17,475.63,474.85,474.87,1354.0,475.17,475.63,474.85,474.87,1354.0
2021-03-12 13:40:00,475.72,476.04,475.48,475.61,900.0,475.72,476.04,475.48,475.61,900.0
2021-03-12 13:45:00,474.92,474.92,474.01,474.54,1000.0,474.92,474.92,474.01,474.54,1000.0
2021-03-12 13:50:00,475.13,475.44,474.89,474.89,1200.0,475.13,475.44,474.89,474.89,1200.0
2021-03-12 13:55:00,474.97,474.97,474.38,474.38,628.0,474.97,474.97,474.38,474.38,628.0
2021-03-12 14:00:00,474.63,474.64,473.58,474.04,1100.0,474.63,474.64,473.58,474.04,1100.0
2021-03-12 14:05:00,473.92,473.92,473.41,473.6,900.0,473.92,473.92,473.41,473.6,900.0
2021-03-12 14:10:00,474.03,474.63,473.17,474.2,3717.0,474.03,474.63,473.17,474.2,3717.0
2021-03-12 14:15:00,473.08,473.43,471.98,471.99,2028.0,473.08,473.43,471.98,471.99,2028.0
2021-03-12 14:20:00,472.44,472.44,471.66,472.2,600.0,472.44,472.44,471.66,472.2,600.0
2021-03-12 14:25:00,472.26,472.26,470.77,471.98,3650.0,472.26,472.26,470.77,471.98,3650.0
2021-03-12 14:30:00,472.41,472.9,472.41,472.9,400.0,472.41,472.9,472.41,472.9,400.0
2021-03-12 14:35:00,473.2,474.64,473.2,474.01,2603.0,473.2,474.64,473.2,474.01,2603.0
2021-03-12 14:40:00,474.43,476.36,474.43,476.17,1288.0,474.43,476.36,474.43,476.17,1288.0
2021-03-12 14:45:00,476.41,476.67,476.1,476.4,1000.0,476.41,476.67,476.1,476.4,1000.0
2021-03-12 14:50:00,476.31,478.5,476.08,478.41,2549.0,476.31,478.5,476.08,478.41,2549.0
2021-03-12 14:55:00,477.91,478.09,477.48,478.09,2024.0,477.91,478.09,477.48,478.09,2024.0
2021-03-12 15:00:00,477.77,478.07,477.01,477.37,2399.0,477.77,478.07,477.01,477.37,2399.0
2021-03-12 15:05:00,477.23,477.63,476.49,476.59,2501.0,477.23,477.63,476.49,476.59,2501.0
2021-03-12 15:10:00,476.08,477.44,475.93,476.74,1139.0,476.08,477.44,475.93,476.74,1139.0
2021-03-12 15:15:00,477.63,477.67,476.92,477.22,1899.0,477.63,477.67,476.92,477.22,1899.0
2021-03-12 15:20:00,477.62,477.99,477.31,477.89,1500.0,477.62,477.99,477.31,477.89,1500.0
2021-03-12 15:25:00,478.41,478.41,477.32,477.32,2279.0,478.41,478.41,477.32,477.32,2279.0
2021-03-12 15:30:00,477.61,478.72,477.59,478.06,2909.0,477.61,478.72,477.59,478.06,2909.0
2021-03-12 15:35:00,478.64,480.0,478.64,479.62,3046.0,478.64,480.0,478.64,479.62,3046.0
2021-03-12 15:40:00,479.94,480.61,479.93,480.05,3090.0,479.94,480.61,479.93,480.05,3090.0
2021-03-12 15:45:00,479.96,480.72,479.35,480.59,1497.0,479.96,480.72,479.35,480.59,1497.0
2021-03-12 15:50:00,479.88,482.07,479.88,480.07,6462.0,479.88,482.07,479.88,480.07,6462.0
2021-03-12 15:55:00,481.51,483.36,481.46,483.04,31152.0,481.51,483.36,481.46,483.04,31152.0
2021-03-15 09:30:00,482.43,485.84,477.0,480.34,13260.0,482.43,485.84,477.0,480.34,13260.0
2021-03-15 09:35:00,480.05,480.4,477.0,477.73,1647.0,480.05,480.4,477.0,477.73,1647.0
2021-03-15 09:40:00,476.0,476.41,472.0,472.06,3673.0,476.0,476.41,472.0,472.06,3673.0
2021-03-15 09:45:00,473.08,473.08,472.18,472.2,600.0,473.08,473.08,472.18,472.2,600.0
2021-03-15 09:50:00,473.44,473.89,470.72,470.72,3600.0,473.44,473.89,470.72,470.72,3600.0
2021-03-15 09:55:00,470.91,471.11,469.52,469.52,4582.0,470.91,471.11,469.52,469.52,4582.0
2021-03-15 10:00:00,470.54,473.27,469.19,472.31,1442.0,470.54,473.27,469.19,472.31,1442.0
2021-03-15 10:05:00,472.88,474.86,471.49,471.49,1100.0,472.88,474.86,471.49,471.49,1100.0
2021-03-15 10:10:00,471.92,478.0,471.91,477.8,4985.0,471.92,478.0,471.91,477.8,4985.0
2021-03-15 10:15:00,476.5,478.0,475.29,478.0,2200.0,476.5,478.0,475.29,478.0,2200.0
2021-03-15 10:20:00,477.76,477.76,474.4,476.58,8900.0,477.76,477.76,474.4,476.58,8900.0
2021-03-15 10:25:00,477.3,477.32,475.9,476.03,1000.0,477.3,477.32,475.9,476.03,1000.0
2021-03-15 10:30:00,473.98,478.2,473.98,477.24,5928.0,473.98,478.2,473.98,477.24,5928.0
2021-03-15 10:35:00,475.7,475.7,474.45,475.35,2513.0,475.7,475.7,474.45,475.35,2513.0
2021-03-15 10:40:00,475.66,478.0,474.8,477.81,2200.0,475.66,478.0,474.8,477.81,2200.0
2021-03-15 10:45:00,478.0,479.88,477.42,477.54,12450.0,478.0,479.88,477.42,477.54,12450.0
2021-03-15 10:50:00,476.46,478.55,476.39,477.5,9074.0,476.46,478.55,476.39,477.5,9074.0
2021-03-15 10:55:00,477.0,477.0,474.73,476.27,1200.0,477.0,477.0,474.73,476.27,1200.0
2021-03-15 11:00:00,475.37,476.42,475.28,475.99,1600.0,475.37,476.42,475.28,475.99,1600.0
2021-03-15 11:05:00,475.58,476.13,475.29,475.56,1300.0,475.58,476.13,475.29,475.56,1300.0
2021-03-15 11:10:00,475.36,476.34,475.27,475.43,1400.0,475.36,476.34,475.27,475.43,1400.0
2021-03-15 11:15:00,474.63,476.0,474.53,474.97,3440.0,474.63,476.0,474.53,474.97,3440.0
2021-03-15 11:20:00,474.53,475.41,472.51,472.8,1120.0,474.53,475.41,472.51,472.8,1120.0
2021-03-15 11:25:00,472.8,472.8,470.65,471.82,3965.0,472.8,472.8,470.65,471.82,3965.0
2021-03-15 11:30:00,472.74,472.74,472.74,472.74,100.0,472.74,472.74,472.74,472.74,100.0
2021-03-15 11:35:00,472.88,473.28,470.66,470.96,4826.0,472.88,473.28,470.66,470.96,4826.0
2021-03-15 11:40:00,470.5,472.44,470.0,472.25,21703.0,470.5,472.44,470.0,472.25,21703.0
2021-03-15 11:45:00,471.53,473.0,471.53,471.85,1487.0,471.53,473.0,471.53,471.85,1487.0
2021-03-15 11:50:00,471.07,471.42,470.98,471.15,1287.0,471.07,471.42,470.98,471.15,1287.0
2021-03-15 11:55:00,471.7,471.7,470.88,470.88,900.0,471.7,471.7,470.88,470.88,900.0
2021-03-15 12:00:00,470.51,471.48,470.51,470.87,1222.0,470.51,471.48,470.51,470.87,1222.0
2021-03-15 12:05:00,471.36,473.2,471.36,473.0,4797.0,471.36,473.2,471.36,473.0,4797.0
2021-03-15 12:10:00,472.8,472.8,472.09,472.32,600.0,472.8,472.8,472.09,472.32,600.0
2021-03-15 12:15:00,471.85,471.94,471.3,471.51,900.0,471.85,471.94,471.3,471.51,900.0
2021-03-15 12:20:00,471.63,472.97,471.63,472.52,2800.0,471.63,472.97,471.63,472.52,2800.0
2021-03-15 12:25:00,472.83,472.85,471.69,472.06,1600.0,472.83,472.85,471.69,472.06,1600.0
2021-03-15 12:30:00,471.58,473.0,471.16,472.99,2357.0,471.58,473.0,471.16,472.99,2357.0
2021-03-15 12:35:00,472.79,472.91,472.23,472.23,500.0,472.79,472.91,472.23,472.23,500.0
2021-03-15 12:40:00,471.63,471.63,470.64,470.65,700.0,471.63,471.63,470.64,470.65,700.0
2021-03-15 12:45:00,471.23,471.23,470.11,470.37,1371.0,471.23,471.23,470.11,470.37,1371.0
2021-03-15 12:50:00,469.86,469.86,469.07,469.24,1600.0,469.86,469.86,469.07,469.24,1600.0
2021-03-15 12:55:00,469.78,470.23,469.78,470.23,700.0,469.78,470.23,469.78,470.23,700.0
2021-03-15 13:00:00,470.51,471.15,470.5,471.14,1677.0,470.51,471.15,470.5,471.14,1677.0
2021-03-15 13:05:00,471.12,471.92,470.54,471.12,1892.0,471.12,471.92,470.54,471.12,1892.0
2021-03-15 13:10:00,470.66,470.66,469.71,469.71,1700.0,470.66,470.66,469.71,469.71,1700.0
2021-03-15 13:15:00,469.25,470.25,469.25,470.24,800.0,469.25,470.25,469.25,470.24,800.0
2021-03-15 13:20:00,470.43,470.47,469.88,470.46,1102.0,470.43,470.47,469.88,470.46,1102.0
2021-03-15 13:25:00,470.21,470.33,469.76,470.33,880.0,470.21,470.33,469.76,470.33,880.0
2021-03-15 13:30:00,470.33,470.33,469.88,469.97,706.0,470.33,470.33,469.88,469.97,706.0
2021-03-15 13:35:00,470.03,471.97,469.79,471.97,2915.0,470.03,471.97,469.79,471.97,2915.0
2021-03-15 13:40:00,471.81,472.74,471.81,472.49,900.0,471.81,472.74,471.81,472.49,900.0
2021-03-15 13:45:00,472.55,472.55,471.76,471.76,1360.0,472.55,472.55,471.76,471.76,1360.0
2021-03-15 13:50:00,471.77,471.77,470.24,471.18,2157.0,471.77,471.77,470.24,471.18,2157.0
2021-03-15 13:55:00,470.4,470.56,469.88,469.88,2026.0,470.4,470.56,469.88,469.88,2026.0
2021-03-15 14:00:00,470.21,470.67,470.2,470.61,900.0,470.21,470.67,470.2,470.61,900.0
2021-03-15 14:05:00,470.11,470.95,469.42,470.95,3087.0,470.11,470.95,469.42,470.95,3087.0
2021-03-15 14:10:00,471.15,471.15,469.8,470.68,1600.0,471.15,471.15,469.8,470.68,1600.0
2021-03-15 14:15:00,470.37,470.7,469.9,470.48,1916.0,470.37,470.7,469.9,470.48,1916.0
2021-03-15 14:20:00,470.1,471.13,470.1,471.12,700.0,470.1,471.13,470.1,471.12,700.0
2021-03-15 14:25:00,471.13,471.13,470.22,470.24,1646.0,471.13,471.13,470.22,470.24,1646.0
2021-03-15 14:30:00,470.65,471.48,470.21,471.1,1300.0,470.65,471.48,470.21,471.1,1300.0
2021-03-15 14:35:00,470.69,471.42,470.22,470.23,4407.0,470.69,471.42,470.22,470.23,4407.0
2021-03-15 14:40:00,470.23,470.45,469.9,470.18,1509.0,470.23,470.45,469.9,470.18,1509.0
2021-03-15 14:45:00,470.91,471.78,470.33,471.69,1702.0,470.91,471.78,470.33,471.69,1702.0
2021-03-15 14:50:00,471.45,472.19,471.14,472.04,3450.0,471.45,472.19,471.14,472.04,3450.0
2021-03-15 14:55:00,472.3,473.66,471.62,473.66,3111.0,472.3,473.66,471.62,473.66,3111.0
2021-03-15 15:00:00,473.57,474.95,473.57,473.97,3247.0,473.57,474.95,473.57,473.97,3247.0
2021-03-15 15:05:00,473.75,474.19,473.25,474.1,2100.0,473.75,474.19,473.25,474.1,2100.0
2021-03-15 15:10:00,474.32,474.32,472.8,473.16,2890.0,474.32,474.32,472.8,473.16,2890.0
2021-03-15 15:15:00,473.69,475.05,473.54,474.48,2222.0,473.69,475.05,473.54,474.48,2222.0
2021-03-15 15:20:00,474.47,474.47,473.09,473.67,2601.0,474.47,474.47,473.09,473.67,2601.0
2021-03-15 15:25:00,474.05,474.31,473.22,474.06,4678.0,474.05,474.31,473.22,474.06,4678.0
2021-03-15 15:30:00,474.18,474.53,474.18,474.22,1100.0,474.18,474.53,474.18,474.22,1100.0
2021-03-15 15:35:00,474.78,477.09,474.61,477.09,3112.0,474.78,477.09,474.61,477.09,3112.0
2021-03-15 15:40:00,476.45,476.91,475.53,476.03,9717.0,476.45,476.91,475.53,476.03,9717.0
2021-03-15 15:45:00,476.0,476.0,475.35,475.75,4970.0,476.0,476.0,475.35,475.75,4970.0
2021-03-15 15:50:00,475.53,476.4,475.3,476.31,10736.0,475.53,476.4,475.3,476.31,10736.0
2021-03-15 15:55:00,476.18,477.42,475.73,477.25,31480.0,476.18,477.42,475.73,477.25,31480.0
2021-03-16 09:30:00,473.63,480.44,473.63,480.43,11317.0,473.63,480.44,473.63,480.43,11317.0
2021-03-16 09:35:00,479.02,481.29,479.02,481.29,2725.0,479.02,481.29,479.02,481.29,2725.0
2021-03-16 09:40:00,481.34,484.77,481.26,484.17,2275.0,481.34,484.77,481.26,484.17,2275.0
2021-03-16 09:45:00,484.69,491.76,484.69,490.02,11514.0,484.69,491.76,484.69,490.02,11514.0
2021-03-16 09:50:00,489.26,490.32,485.39,488.78,7180.0,489.26,490.32,485.39,488.78,7180.0
2021-03-16 09:55:00,488.0,490.04,488.0,490.04,2078.0,488.0,490.04,488.0,490.04,2078.0
2021-03-16 10:00:00,489.91,492.26,488.31,490.15,4740.0,489.91,492.26,488.31,490.15,4740.0
2021-03-16 10:05:00,491.32,491.55,487.69,487.69,7954.0,491.32,491.55,487.69,487.69,7954.0
2021-03-16 10:10:00,488.1,488.1,484.47,485.59,2300.0,488.1,488.1,484.47,485.59,2300.0
2021-03-16 10:15:00,484.01,484.89,482.13,482.7,5412.0,484.01,484.89,482.13,482.7,5412.0
2021-03-16 10:20:00,482.5,482.71,481.16,481.18,1950.0,482.5,482.71,481.16,481.18,1950.0
2021-03-16 10:25:00,480.87,481.46,478.77,480.46,2600.0,480.87,481.46,478.77,480.46,2600.0
2021-03-16 10:30:00,481.38,482.18,480.26,482.18,5409.0,481.38,482.18,480.26,482.18,5409.0
2021-03-16 10:35:00,481.69,483.85,481.68,483.85,2700.0,481.69,483.85,481.68,483.85,2700.0
2021-03-16 10:40:00,484.27,484.27,482.82,482.88,1314.0,484.27,484.27,482.82,482.88,1314.0
2021-03-16 10:45:00,482.33,482.52,480.85,482.3,3912.0,482.33,482.52,480.85,482.3,3912.0
2021-03-16 10:50:00,481.7,484.0,481.69,482.17,2670.0,481.7,484.0,481.69,482.17,2670.0
2021-03-16 10:55:00,482.92,483.78,482.75,482.8,1858.0,482.92,483.78,482.75,482.8,1858.0
2021-03-16 11:00:00,483.23,483.23,480.2,481.14,1918.0,483.23,483.23,480.2,481.14,1918.0
2021-03-16 11:05:00,481.17,481.17,479.64,479.64,2300.0,481.17,481.17,479.64,479.64,2300.0
2021-03-16 11:10:00,478.79,480.39,478.12,480.39,2580.0,478.79,480.39,478.12,480.39,2580.0
2021-03-16 11:15:00,479.97,480.4,478.82,479.59,4318.0,479.97,480.4,478.82,479.59,4318.0
2021-03-16 11:20:00,479.54,481.35,479.53,481.35,800.0,479.54,481.35,479.53,481.35,800.0
2021-03-16 11:25:00,481.48,482.19,480.18,480.18,500.0,481.48,482.19,480.18,480.18,500.0
2021-03-16 11:30:00,480.17,481.19,480.16,481.19,945.0,480.17,481.19,480.16,481.19,945.0
2021-03-16 11:35:00,480.66,480.81,478.09,478.13,1469.0,480.66,480.81,478.09,478.13,1469.0
2021-03-16 11:40:00,477.7,478.63,476.57,478.63,3867.0,477.7,478.63,476.57,478.63,3867.0
2021-03-16 11:45:00,478.43,478.52,475.85,478.51,2649.0,478.43,478.52,475.85,478.51,2649.0
2021-03-16 11:50:00,478.25,478.26,478.25,478.25,100.0,478.25,478.26,478.25,478.25,100.0
2021-03-16 11:55:00,478.6,478.6,477.89,477.89,304.0,478.6,478.6,477.89,477.89,304.0
2021-03-16 12:00:00,477.9,478.4,477.9,477.92,300.0,477.9,478.4,477.9,477.92,300.0
2021-03-16 12:05:00,478.2,479.78,478.11,478.97,1800.0,478.2,479.78,478.11,478.97,1800.0
2021-03-16 12:10:00,478.88,479.35,476.41,476.41,700.0,478.88,479.35,476.41,476.41,700.0
2021-03-16 12:15:00,475.0,475.05,474.4,474.4,1715.0,475.0,475.05,474.4,474.4,1715.0
2021-03-16 12:20:00,474.48,474.48,472.0,472.0,1207.0,474.48,474.48,472.0,472.0,1207.0
2021-03-16 12:25:00,470.79,471.48,470.67,471.45,1700.0,470.79,471.48,470.67,471.45,1700.0
2021-03-16 12:30:00,471.35,473.96,470.97,473.96,1137.0,471.35,473.96,470.97,473.96,1137.0
2021-03-16 12:35:00,473.86,473.86,473.53,473.53,200.0,473.86,473.86,473.53,473.53,200.0
2021-03-16 12:40:00,473.58,474.48,473.58,474.48,1500.0,473.58,474.48,473.58,474.48,1500.0
2021-03-16 12:45:00,475.17,475.4,474.9,475.0,800.0,475.17,475.4,474.9,475.0,800.0
2021-03-16 12:50:00,474.88,475.15,474.48,475.15,600.0,474.88,475.15,474.48,475.15,600.0
2021-03-16 12:55:00,475.57,475.57,474.65,475.49,300.0,475.57,475.57,474.65,475.49,300.0
2021-03-16 13:00:00,474.7,475.49,474.57,474.57,1402.0,474.7,475.49,474.57,474.57,1402.0
2021-03-16 13:05:00,474.75,475.54,474.6,475.54,500.0,474.75,475.54,474.6,475.54,500.0
2021-03-16 13:10:00,476.34,476.34,475.88,475.98,500.0,476.34,476.34,475.88,475.98,500.0
2021-03-16 13:15:00,475.4,475.4,474.67,474.67,600.0,475.4,475.4,474.67,474.67,600.0
2021-03-16 13:20:00,474.81,474.81,473.83,473.83,310.0,474.81,474.81,473.83,473.83,310.0
2021-03-16 13:25:00,473.45,474.58,471.73,471.73,1581.0,473.45,474.58,471.73,471.73,1581.0
2021-03-16 13:30:00,471.85,471.94,471.0,471.92,1257.0,471.85,471.94,471.0,471.92,1257.0
2021-03-16 13:35:00,471.15,471.15,470.01,470.54,874.0,471.15,471.15,470.01,470.54,874.0
2021-03-16 13:40:00,471.04,472.13,471.04,472.13,1255.0,471.04,472.13,471.04,472.13,1255.0
2021-03-16 13:45:00,471.21,471.94,470.89,471.5,1000.0,471.21,471.94,470.89,471.5,1000.0
2021-03-16 13:50:00,471.55,471.77,470.0,470.0,1450.0,471.55,471.77,470.0,470.0,1450.0
2021-03-16 13:55:00,469.31,470.54,469.3,470.34,1561.0,469.31,470.54,469.3,470.34,1561.0
2021-03-16 14:00:00,470.03,471.04,470.0,470.9,1297.0,470.03,471.04,470.0,470.9,1297.0
2021-03-16 14:05:00,469.98,469.98,468.4,468.4,901.0,469.98,469.98,468.4,468.4,901.0
2021-03-16 14:10:00,468.39,469.87,468.39,469.87,1400.0,468.39,469.87,468.39,469.87,1400.0
2021-03-16 14:15:00,469.87,469.87,469.87,469.87,0.0,469.87,469.87,469.87,469.87,0.0
2021-03-16 14:20:00,468.63,468.63,466.13,466.61,819.0,468.63,468.63,466.13,466.61,819.0
2021-03-16 14:25:00,466.6,466.6,463.36,465.1,2003.0,466.6,466.6,463.36,465.1,2003.0
2021-03-16 14:30:00,464.5,467.17,464.5,467.17,300.0,464.5,467.17,464.5,467.17,300.0
2021-03-16 14:35:00,465.29,465.29,464.23,464.99,800.0,465.29,465.29,464.23,464.99,800.0
2021-03-16 14:40:00,464.48,464.48,463.53,464.15,619.0,464.48,464.48,463.53,464.15,619.0
2021-03-16 14:45:00,463.47,464.89,463.47,464.09,1390.0,463.47,464.89,463.47,464.09,1390.0
2021-03-16 14:50:00,464.74,466.41,464.72,466.22,1600.0,464.74,466.41,464.72,466.22,1600.0
2021-03-16 14:55:00,466.15,466.93,465.85,466.39,800.0,466.15,466.93,465.85,466.39,800.0
2021-03-16 15:00:00,466.29,468.02,465.85,468.02,1206.0,466.29,468.02,465.85,468.02,1206.0
2021-03-16 15:05:00,467.08,469.45,467.08,469.45,200.0,467.08,469.45,467.08,469.45,200.0
2021-03-16 15:10:00,469.53,470.01,469.45,470.0,805.0,469.53,470.01,469.45,470.0,805.0
2021-03-16 15:15:00,469.86,471.6,469.44,471.6,1300.0,469.86,471.6,469.44,471.6,1300.0
2021-03-16 15:20:00,471.6,472.48,471.53,472.26,2600.0,471.6,472.48,471.53,472.26,2600.0
2021-03-16 15:25:00,472.38,472.38,470.1,470.53,2133.0,472.38,472.38,470.1,470.53,2133.0
2021-03-16 15:30:00,471.06,471.85,470.43,471.77,1100.0,471.06,471.85,470.43,471.77,1100.0
2021-03-16 15:35:00,471.61,473.09,471.58,472.49,1701.0,471.61,473.09,471.58,472.49,1701.0
2021-03-16 15:40:00,472.24,472.51,471.61,472.22,2400.0,472.24,472.51,471.61,472.22,2400.0
2021-03-16 15:45:00,472.75,472.75,470.4,470.4,1801.0,472.75,472.75,470.4,470.4,1801.0
2021-03-16 15:50:00,471.11,472.06,470.8,470.86,5273.0,471.11,472.06,470.8,470.86,5273.0
2021-03-16 15:55:00,471.05,471.37,468.55,468.9,20498.0,471.05,471.37,468.55,468.9,20498.0
2021-03-17 09:30:00,461.14,462.97,457.03,458.82,11254.0,461.14,462.97,457.03,458.82,11254.0
2021-03-17 09:35:00,458.76,460.58,456.02,456.02,2500.0,458.76,460.58,456.02,456.02,2500.0
2021-03-17 09:40:00,457.21,461.3,457.21,460.24,1100.0,457.21,461.3,457.21,460.24,1100.0
2021-03-17 09:45:00,460.48,462.19,457.2,461.33,3045.0,460.48,462.19,457.2,461.33,3045.0
2021-03-17 09:50:00,463.67,463.67,457.32,458.13,2651.0,463.67,463.67,457.32,458.13,2651.0
2021-03-17 09:55:00,457.33,460.34,457.33,460.34,3327.0,457.33,460.34,457.33,460.34,3327.0
2021-03-17 10:00:00,459.68,462.23,459.52,461.56,2991.0,459.68,462.23,459.52,461.56,2991.0
2021-03-17 10:05:00,461.02,462.92,459.55,460.85,4744.0,461.02,462.92,459.55,460.85,4744.0
2021-03-17 10:10:00,460.89,461.93,459.17,459.62,2300.0,460.89,461.93,459.17,459.62,2300.0
2021-03-17 10:15:00,459.89,461.14,458.73,461.07,3209.0,459.89,461.14,458.73,461.07,3209.0
2021-03-17 10:20:00,460.56,462.08,459.8,461.76,2007.0,460.56,462.08,459.8,461.76,2007.0
2021-03-17 10:25:00,460.71,461.43,458.53,458.53,2481.0,460.71,461.43,458.53,458.53,2481.0
2021-03-17 10:30:00,457.32,459.23,457.16,459.23,2071.0,457.32,459.23,457.16,459.23,2071.0
2021-03-17 10:35:00,459.52,460.21,457.74,457.74,1700.0,459.52,460.21,457.74,457.74,1700.0
2021-03-17 10:40:00,457.02,457.02,453.01,453.84,2973.0,457.02,457.02,453.01,453.84,2973.0
2021-03-17 10:45:00,454.21,454.95,454.09,454.95,700.0,454.21,454.95,454.09,454.95,700.0
2021-03-17 10:50:00,454.01,454.59,453.7,454.59,1685.0,454.01,454.59,453.7,454.59,1685.0
2021-03-17 10:55:00,455.1,455.19,454.26,454.63,1275.0,455.1,455.19,454.26,454.63,1275.0
2021-03-17 11:00:00,454.94,454.94,452.51,453.58,2786.0,454.94,454.94,452.51,453.58,2786.0
2021-03-17 11:05:00,453.73,454.23,453.62,453.9,1095.0,453.73,454.23,453.62,453.9,1095.0
2021-03-17 11:10:00,453.76,455.53,453.76,454.61,2774.0,453.76,455.53,453.76,454.61,2774.0
2021-03-17 11:15:00,454.54,457.28,454.21,457.28,2000.0,454.54,457.28,454.21,457.28,2000.0
2021-03-17 11:20:00,458.13,458.41,457.36,457.49,1519.0,458.13,458.41,457.36,457.49,1519.0
2021-03-17 11:25:00,457.9,458.55,457.75,458.55,700.0,457.9,458.55,457.75,458.55,700.0
2021-03-17 11:30:00,457.53,457.53,456.75,456.75,315.0,457.53,457.53,456.75,456.75,315.0
2021-03-17 11:35:00,457.67,457.67,456.19,456.19,500.0,457.67,457.67,456.19,456.19,500.0
2021-03-17 11:40:00,456.55,456.55,455.67,455.97,1000.0,456.55,456.55,455.67,455.97,1000.0
2021-03-17 11:45:00,454.16,454.62,453.61,454.49,1657.0,454.16,454.62,453.61,454.49,1657.0
2021-03-17 11:50:00,454.15,454.76,454.15,454.29,300.0,454.15,454.76,454.15,454.29,300.0
2021-03-17 11:55:00,454.11,454.11,451.03,451.03,1607.0,454.11,454.11,451.03,451.03,1607.0
2021-03-17 12:00:00,450.99,451.42,449.36,449.8,3214.0,450.99,451.42,449.36,449.8,3214.0
2021-03-17 12:05:00,449.75,449.98,448.56,448.68,6284.0,449.75,449.98,448.56,448.68,6284.0
2021-03-17 12:10:00,449.0,449.76,448.45,448.45,4814.0,449.0,449.76,448.45,448.45,4814.0
2021-03-17 12:15:00,449.37,452.94,449.03,451.95,5441.0,449.37,452.94,449.03,451.95,5441.0
2021-03-17 12:20:00,452.18,452.36,451.33,452.36,900.0,452.18,452.36,451.33,452.36,900.0
2021-03-17 12:25:00,451.95,453.5,451.95,453.34,825.0,451.95,453.5,451.95,453.34,825.0
2021-03-17 12:30:00,453.4,453.4,450.6,451.11,3231.0,453.4,453.4,450.6,451.11,3231.0
2021-03-17 12:35:00,451.78,452.39,451.45,452.39,1000.0,451.78,452.39,451.45,452.39,1000.0
2021-03-17 12:40:00,452.74,453.19,452.52,452.67,1401.0,452.74,453.19,452.52,452.67,1401.0
2021-03-17 12:45:00,452.53,453.38,452.45,453.38,500.0,452.53,453.38,452.45,453.38,500.0
2021-03-17 12:50:00,453.81,453.82,453.22,453.22,500.0,453.81,453.82,453.22,453.22,500.0
2021-03-17 12:55:00,453.47,454.45,453.47,454.0,1929.0,453.47,454.45,453.47,454.0,1929.0
2021-03-17 13:00:00,452.78,454.02,452.68,454.02,2737.0,452.78,454.02,452.68,454.02,2737.0
2021-03-17 13:05:00,453.75,453.9,453.12,453.13,1200.0,453.75,453.9,453.12,453.13,1200.0
2021-03-17 13:10:00,452.75,454.14,452.72,454.14,2795.0,452.75,454.14,452.72,454.14,2795.0
2021-03-17 13:15:00,454.03,455.71,453.65,455.71,1700.0,454.03,455.71,453.65,455.71,1700.0
2021-03-17 13:20:00,456.25,457.76,456.25,456.89,3763.0,456.25,457.76,456.25,456.89,3763.0
2021-03-17 13:25:00,456.82,457.6,456.25,457.48,957.0,456.82,457.6,456.25,457.48,957.0
2021-03-17 13:30:00,457.4,457.4,456.33,456.34,1058.0,457.4,457.4,456.33,456.34,1058.0
2021-03-17 13:35:00,456.35,456.86,456.16,456.75,1400.0,456.35,456.86,456.16,456.75,1400.0
2021-03-17 13:40:00,456.39,456.39,455.22,455.22,900.0,456.39,456.39,455.22,455.22,900.0
2021-03-17 13:45:00,455.65,456.08,455.39,455.53,3915.0,455.65,456.08,455.39,455.53,3915.0
2021-03-17 13:50:00,456.21,456.21,455.4,455.44,1599.0,456.21,456.21,455.4,455.44,1599.0
2021-03-17 13:55:00,455.37,455.58,454.74,455.58,400.0,455.37,455.58,454.74,455.58,400.0
2021-03-17 14:00:00,456.19,462.66,456.19,462.57,8663.0,456.19,462.66,456.19,462.57,8663.0
2021-03-17 14:05:00,461.3,465.13,461.3,462.74,2701.0,461.3,465.13,461.3,462.74,2701.0
2021-03-17 14:10:00,463.47,470.25,463.16,470.23,8907.0,463.47,470.25,463.16,470.23,8907.0
2021-03-17 14:15:00,469.31,470.38,466.32,467.71,3984.0,469.31,470.38,466.32,467.71,3984.0
2021-03-17 14:20:00,467.44,468.32,466.46,467.03,1771.0,467.44,468.32,466.46,467.03,1771.0
2021-03-17 14:25:00,467.03,467.03,464.94,464.94,3014.0,467.03,467.03,464.94,464.94,3014.0
2021-03-17 14:30:00,465.23,465.38,464.14,464.56,4341.0,465.23,465.38,464.14,464.56,4341.0
2021-03-17 14:35:00,464.95,468.45,464.54,468.45,3326.0,464.95,468.45,464.54,468.45,3326.0
2021-03-17 14:40:00,468.91,473.3,468.37,473.3,1300.0,468.91,473.3,468.37,473.3,1300.0
2021-03-17 14:45:00,472.69,472.93,471.09,472.84,3117.0,472.69,472.93,471.09,472.84,3117.0
2021-03-17 14:50:00,473.36,476.0,472.81,476.0,2562.0,473.36,476.0,472.81,476.0,2562.0
2021-03-17 14:55:00,476.0,476.0,473.08,474.45,2362.0,476.0,476.0,473.08,474.45,2362.0
2021-03-17 15:00:00,476.38,477.01,474.6,477.0,2978.0,476.38,477.01,474.6,477.0,2978.0
2021-03-17 15:05:00,476.93,480.0,476.93,478.85,7575.0,476.93,480.0,476.93,478.85,7575.0
2021-03-17 15:10:00,478.69,479.09,477.41,477.74,11153.0,478.69,479.09,477.41,477.74,11153.0
2021-03-17 15:15:00,478.02,479.53,478.02,478.37,12529.0,478.02,479.53,478.02,478.37,12529.0
2021-03-17 15:20:00,478.37,478.37,474.82,475.78,7013.0,478.37,478.37,474.82,475.78,7013.0
2021-03-17 15:25:00,475.74,476.07,473.56,474.31,3710.0,475.74,476.07,473.56,474.31,3710.0
2021-03-17 15:30:00,474.15,474.4,473.04,473.04,4216.0,474.15,474.4,473.04,473.04,4216.0
2021-03-17 15:35:00,473.03,473.67,468.28,468.28,16014.0,473.03,473.67,468.28,468.28,16014.0
2021-03-17 15:40:00,469.2,470.89,469.2,469.25,7491.0,469.2,470.89,469.2,469.25,7491.0
2021-03-17 15:45:00,469.0,469.8,467.33,468.13,5067.0,469.0,469.8,467.33,468.13,5067.0
2021-03-17 15:50:00,468.15,468.89,465.8,467.66,18847.0,468.15,468.89,465.8,467.66,18847.0
2021-03-17 15:55:00,467.3,468.43,466.04,467.77,26962.0,467.3,468.43,466.04,467.77,26962.0
2021-03-18 09:30:00,458.08,458.08,455.35,456.62,5372.0,458.08,458.08,455.35,456.62,5372.0
2021-03-18 09:35:00,455.08,458.44,454.85,455.0,4561.0,455.08,458.44,454.85,455.0,4561.0
2021-03-18 09:40:00,454.35,454.35,451.43,451.43,2274.0,454.35,454.35,451.43,451.43,2274.0
2021-03-18 09:45:00,451.3,453.1,448.74,453.1,2827.0,451.3,453.1,448.74,453.1,2827.0
2021-03-18 09:50:00,453.08,455.86,453.08,455.64,601.0,453.08,455.86,453.08,455.64,601.0
2021-03-18 09:55:00,455.62,455.86,454.42,455.86,2183.0,455.62,455.86,454.42,455.86,2183.0
2021-03-18 10:00:00,454.98,454.98,452.89,453.56,1698.0,454.98,454.98,452.89,453.56,1698.0
2021-03-18 10:05:00,454.08,454.09,448.97,450.97,1761.0,454.08,454.09,448.97,450.97,1761.0
2021-03-18 10:10:00,450.49,450.49,447.31,449.06,7499.0,450.49,450.49,447.31,449.06,7499.0
2021-03-18 10:15:00,448.92,449.2,446.53,448.42,13395.0,448.92,449.2,446.53,448.42,13395.0
2021-03-18 10:20:00,448.15,449.71,446.38,446.38,13179.0,448.15,449.71,446.38,446.38,13179.0
2021-03-18 10:25:00,447.5,449.48,447.03,448.75,15609.0,447.5,449.48,447.03,448.75,15609.0
2021-03-18 10:30:00,448.14,449.19,445.19,447.65,6032.0,448.14,449.19,445.19,447.65,6032.0
2021-03-18 10:35:00,446.86,449.85,445.08,449.85,15953.0,446.86,449.85,445.08,449.85,15953.0
2021-03-18 10:40:00,449.37,450.37,448.0,448.0,14359.0,449.37,450.37,448.0,448.0,14359.0
2021-03-18 10:45:00,446.87,446.87,445.71,445.71,1373.0,446.87,446.87,445.71,445.71,1373.0
2021-03-18 10:50:00,445.84,447.88,444.76,447.88,3809.0,445.84,447.88,444.76,447.88,3809.0
2021-03-18 10:55:00,447.85,448.2,446.48,448.2,5279.0,447.85,448.2,446.48,448.2,5279.0
2021-03-18 11:00:00,448.28,449.02,447.46,448.01,14776.0,448.28,449.02,447.46,448.01,14776.0
2021-03-18 11:05:00,447.5,449.02,447.36,448.0,5679.0,447.5,449.02,447.36,448.0,5679.0
2021-03-18 11:10:00,447.9,448.0,446.32,446.32,3310.0,447.9,448.0,446.32,446.32,3310.0
2021-03-18 11:15:00,445.64,446.12,445.3,445.65,2413.0,445.64,446.12,445.3,445.65,2413.0
2021-03-18 11:20:00,445.17,445.87,445.02,445.42,1616.0,445.17,445.87,445.02,445.42,1616.0
2021-03-18 11:25:00,444.88,446.13,444.88,445.84,5008.0,444.88,446.13,444.88,445.84,5008.0
2021-03-18 11:30:00,445.92,445.92,444.56,444.98,4957.0,445.92,445.92,444.56,444.98,4957.0
2021-03-18 11:35:00,444.94,446.61,444.54,445.77,6429.0,444.94,446.61,444.54,445.77,6429.0
2021-03-18 11:40:00,445.9,447.09,445.16,446.35,10207.0,445.9,447.09,445.16,446.35,10207.0
2021-03-18 11:45:00,446.05,446.69,445.29,445.44,4095.0,446.05,446.69,445.29,445.44,4095.0
2021-03-18 11:50:00,445.98,447.42,445.0,445.46,5483.0,445.98,447.42,445.0,445.46,5483.0
2021-03-18 11:55:00,445.97,445.97,444.17,444.17,3958.0,445.97,445.97,444.17,444.17,3958.0
2021-03-18 12:00:00,444.01,444.18,442.61,444.18,3620.0,444.01,444.18,442.61,444.18,3620.0
2021-03-18 12:05:00,444.53,445.26,443.69,444.5,6111.0,444.53,445.26,443.69,444.5,6111.0
2021-03-18 12:10:00,444.46,445.03,443.12,444.7,3674.0,444.46,445.03,443.12,444.7,3674.0
2021-03-18 12:15:00,444.94,446.68,444.13,444.4,7157.0,444.94,446.68,444.13,444.4,7157.0
2021-03-18 12:20:00,444.57,448.67,444.48,448.42,9239.0,444.57,448.67,444.48,448.42,9239.0
2021-03-18 12:25:00,448.22,451.28,448.22,451.28,2140.0,448.22,451.28,448.22,451.28,2140.0
2021-03-18 12:30:00,451.24,451.29,447.96,447.99,6754.0,451.24,451.29,447.96,447.99,6754.0
2021-03-18 12:35:00,448.51,449.0,445.89,445.89,8179.0,448.51,449.0,445.89,445.89,8179.0
2021-03-18 12:40:00,446.18,446.19,445.37,445.37,1413.0,446.18,446.19,445.37,445.37,1413.0
2021-03-18 12:45:00,445.5,446.13,445.5,445.56,500.0,445.5,446.13,445.5,445.56,500.0
2021-03-18 12:50:00,445.59,445.59,443.44,443.81,4710.0,445.59,445.59,443.44,443.81,4710.0
2021-03-18 12:55:00,443.85,443.85,442.34,442.74,2566.0,443.85,443.85,442.34,442.74,2566.0
2021-03-18 13:00:00,443.58,443.58,443.12,443.54,900.0,443.58,443.58,443.12,443.54,900.0
2021-03-18 13:05:00,443.34,443.37,441.79,441.79,3462.0,443.34,443.37,441.79,441.79,3462.0
2021-03-18 13:10:00,441.72,443.2,441.66,443.2,48613.0,441.72,443.2,441.66,443.2,48613.0
2021-03-18 13:15:00,443.52,447.94,443.52,447.94,4964.0,443.52,447.94,443.52,447.94,4964.0
2021-03-18 13:20:00,448.78,448.84,448.22,448.81,2019.0,448.78,448.84,448.22,448.81,2019.0
2021-03-18 13:25:00,449.2,449.24,448.75,449.17,1118.0,449.2,449.24,448.75,449.17,1118.0
2021-03-18 13:30:00,448.47,448.84,447.43,448.84,2160.0,448.47,448.84,447.43,448.84,2160.0
2021-03-18 13:35:00,448.08,448.68,447.49,448.68,3700.0,448.08,448.68,447.49,448.68,3700.0
2021-03-18 13:40:00,448.57,449.15,448.51,448.75,1201.0,448.57,449.15,448.51,448.75,1201.0
2021-03-18 13:45:00,448.43,448.85,447.69,448.23,6116.0,448.43,448.85,447.69,448.23,6116.0
2021-03-18 13:50:00,448.14,449.03,448.14,449.03,500.0,448.14,449.03,448.14,449.03,500.0
2021-03-18 13:55:00,448.73,451.61,448.73,451.61,2800.0,448.73,451.61,448.73,451.61,2800.0
2021-03-18 14:00:00,450.3,450.3,448.76,449.44,1798.0,450.3,450.3,448.76,449.44,1798.0
2021-03-18 14:05:00,449.44,451.1,449.44,451.1,2408.0,449.44,451.1,449.44,451.1,2408.0
2021-03-18 14:10:00,450.37,450.47,449.98,450.47,700.0,450.37,450.47,449.98,450.47,700.0
2021-03-18 14:15:00,449.53,449.59,447.7,447.75,2801.0,449.53,449.59,447.7,447.75,2801.0
2021-03-18 14:20:00,448.92,449.16,447.61,447.89,800.0,448.92,449.16,447.61,447.89,800.0
2021-03-18 14:25:00,447.43,447.85,445.06,445.06,39022.0,447.43,447.85,445.06,445.06,39022.0
2021-03-18 14:30:00,445.01,445.75,443.29,443.29,5271.0,445.01,445.75,443.29,443.29,5271.0
2021-03-18 14:35:00,443.0,443.48,442.21,442.99,1600.0,443.0,443.48,442.21,442.99,1600.0
2021-03-18 14:40:00,442.56,442.66,438.56,438.89,3130.0,442.56,442.66,438.56,438.89,3130.0
2021-03-18 14:45:00,438.91,441.37,438.91,440.32,5330.0,438.91,441.37,438.91,440.32,5330.0
2021-03-18 14:50:00,440.86,440.86,438.03,438.57,2625.0,440.86,440.86,438.03,438.57,2625.0
2021-03-18 14:55:00,438.61,439.96,438.56,439.36,2706.0,438.61,439.96,438.56,439.36,2706.0
2021-03-18 15:00:00,439.11,439.92,438.06,439.57,4772.0,439.11,439.92,438.06,439.57,4772.0
2021-03-18 15:05:00,439.3,439.54,438.58,439.0,8683.0,439.3,439.54,438.58,439.0,8683.0
2021-03-18 15:10:00,439.14,439.69,437.79,438.95,6454.0,439.14,439.69,437.79,438.95,6454.0
2021-03-18 15:15:00,437.87,437.87,436.09,436.09,2402.0,437.87,437.87,436.09,436.09,2402.0
2021-03-18 15:20:00,436.48,437.16,436.27,437.16,2133.0,436.48,437.16,436.27,437.16,2133.0
2021-03-18 15:25:00,436.66,437.09,435.72,436.63,6423.0,436.66,437.09,435.72,436.63,6423.0
2021-03-18 15:30:00,436.64,437.3,436.17,436.17,2303.0,436.64,437.3,436.17,436.17,2303.0
2021-03-18 15:35:00,436.17,436.33,432.96,434.49,10826.0,436.17,436.33,432.96,434.49,10826.0
2021-03-18 15:40:00,434.21,434.21,431.53,431.53,9205.0,434.21,434.21,431.53,431.53,9205.0
2021-03-18 15:45:00,432.58,432.58,430.14,430.6,15861.0,432.58,432.58,430.14,430.6,15861.0
2021-03-18 15:50:00,430.6,432.01,430.21,431.19,24173.0,430.6,432.01,430.21,431.19,24173.0
2021-03-18 15:55:00,430.92,431.21,428.01,430.28,50714.0,430.92,431.21,428.01,430.28,50714.0
2021-03-19 09:30:00,438.18,440.47,433.91,440.06,24148.0,438.18,440.47,433.91,440.06,24148.0
2021-03-19 09:35:00,438.27,438.62,436.51,437.07,2376.0,438.27,438.62,436.51,437.07,2376.0
2021-03-19 09:40:00,434.81,434.81,429.07,431.33,124497.0,434.81,434.81,429.07,431.33,124497.0
2021-03-19 09:45:00,429.98,437.87,429.92,434.16,4902.0,429.98,437.87,429.92,434.16,4902.0
2021-03-19 09:50:00,434.24,436.0,432.71,434.43,3500.0,434.24,436.0,432.71,434.43,3500.0
2021-03-19 09:55:00,434.71,438.07,434.69,434.69,1958.0,434.71,438.07,434.69,434.69,1958.0
2021-03-19 10:00:00,433.65,433.78,430.84,430.84,3716.0,433.65,433.78,430.84,430.84,3716.0
2021-03-19 10:05:00,430.47,433.47,430.0,432.07,1915.0,430.47,433.47,430.0,432.07,1915.0
2021-03-19 10:10:00,433.01,434.69,430.7,434.63,3631.0,433.01,434.69,430.7,434.63,3631.0
2021-03-19 10:15:00,435.25,437.08,434.46,436.78,3461.0,435.25,437.08,434.46,436.78,3461.0
2021-03-19 10:20:00,436.83,440.43,436.21,440.0,4374.0,436.83,440.43,436.21,440.0,4374.0
2021-03-19 10:25:00,440.14,445.73,440.14,445.73,6020.0,440.14,445.73,440.14,445.73,6020.0
2021-03-19 10:30:00,445.7,446.17,442.68,442.68,4718.0,445.7,446.17,442.68,442.68,4718.0
2021-03-19 10:35:00,443.01,448.61,443.01,448.07,3730.0,443.01,448.61,443.01,448.07,3730.0
2021-03-19 10:40:00,449.45,451.68,448.63,451.0,9487.0,449.45,451.68,448.63,451.0,9487.0
2021-03-19 10:45:00,450.99,452.78,448.34,449.24,4224.0,450.99,452.78,448.34,449.24,4224.0
2021-03-19 10:50:00,448.71,452.32,448.7,451.45,2173.0,448.71,452.32,448.7,451.45,2173.0
2021-03-19 10:55:00,451.85,452.59,450.85,452.59,3866.0,451.85,452.59,450.85,452.59,3866.0
2021-03-19 11:00:00,452.07,454.97,451.89,454.29,5426.0,452.07,454.97,451.89,454.29,5426.0
2021-03-19 11:05:00,454.29,454.29,450.91,451.4,3500.0,454.29,454.29,450.91,451.4,3500.0
2021-03-19 11:10:00,450.6,451.83,450.0,451.75,3109.0,450.6,451.83,450.0,451.75,3109.0
2021-03-19 11:15:00,452.06,452.79,451.23,451.23,2800.0,452.06,452.79,451.23,451.23,2800.0
2021-03-19 11:20:00,450.68,451.4,448.79,448.79,1650.0,450.68,451.4,448.79,448.79,1650.0
2021-03-19 11:25:00,447.67,447.67,446.23,447.45,2200.0,447.67,447.67,446.23,447.45,2200.0
2021-03-19 11:30:00,447.92,449.21,447.92,449.15,1114.0,447.92,449.21,447.92,449.15,1114.0
2021-03-19 11:35:00,449.27,451.11,449.0,451.11,1345.0,449.27,451.11,449.0,451.11,1345.0
2021-03-19 11:40:00,451.78,452.44,450.74,451.11,962.0,451.78,452.44,450.74,451.11,962.0
2021-03-19 11:45:00,451.72,451.72,450.58,450.7,1366.0,451.72,451.72,450.58,450.7,1366.0
2021-03-19 11:50:00,450.55,451.12,449.9,451.12,1385.0,450.55,451.12,449.9,451.12,1385.0
2021-03-19 11:55:00,451.47,451.65,451.07,451.2,1600.0,451.47,451.65,451.07,451.2,1600.0
2021-03-19 12:00:00,452.22,452.82,451.66,451.66,901.0,452.22,452.82,451.66,451.66,901.0
2021-03-19 12:05:00,452.11,452.49,451.46,452.49,1400.0,452.11,452.49,451.46,452.49,1400.0
2021-03-19 12:10:00,453.0,453.0,451.38,452.01,1873.0,453.0,453.0,451.38,452.01,1873.0
2021-03-19 12:15:00,451.59,451.66,450.88,450.89,1300.0,451.59,451.66,450.88,450.89,1300.0
2021-03-19 12:20:00,450.19,450.81,450.19,450.81,646.0,450.19,450.81,450.19,450.81,646.0
2021-03-19 12:25:00,451.02,452.08,451.02,452.08,1600.0,451.02,452.08,451.02,452.08,1600.0
2021-03-19 12:30:00,451.99,453.23,451.91,452.0,1600.0,451.99,453.23,451.91,452.0,1600.0
2021-03-19 12:35:00,452.77,453.23,450.88,450.88,2300.0,452.77,453.23,450.88,450.88,2300.0
2021-03-19 12:40:00,450.93,451.6,450.89,451.41,1616.0,450.93,451.6,450.89,451.41,1616.0
2021-03-19 12:45:00,451.35,452.15,451.07,451.97,2100.0,451.35,452.15,451.07,451.97,2100.0
2021-03-19 12:50:00,452.66,452.89,452.11,452.47,1500.0,452.66,452.89,452.11,452.47,1500.0
2021-03-19 12:55:00,451.88,452.05,451.63,452.05,1052.0,451.88,452.05,451.63,452.05,1052.0
2021-03-19 13:00:00,451.58,451.74,450.16,450.39,1863.0,451.58,451.74,450.16,450.39,1863.0
2021-03-19 13:05:00,449.95,450.42,449.08,449.81,2648.0,449.95,450.42,449.08,449.81,2648.0
2021-03-19 13:10:00,450.0,451.0,449.89,450.8,1500.0,450.0,451.0,449.89,450.8,1500.0
2021-03-19 13:15:00,450.67,451.49,450.46,451.06,1765.0,450.67,451.49,450.46,451.06,1765.0
2021-03-19 13:20:00,450.29,451.46,450.29,451.13,657.0,450.29,451.46,450.29,451.13,657.0
2021-03-19 13:25:00,451.32,452.38,451.32,452.38,1300.0,451.32,452.38,451.32,452.38,1300.0
2021-03-19 13:30:00,451.96,452.64,451.96,452.05,800.0,451.96,452.64,451.96,452.05,800.0
2021-03-19 13:35:00,451.83,451.83,449.75,449.77,3002.0,451.83,451.83,449.75,449.77,3002.0
2021-03-19 13:40:00,450.7,450.8,450.56,450.71,700.0,450.7,450.8,450.56,450.71,700.0
2021-03-19 13:45:00,450.71,451.08,450.69,450.76,1198.0,450.71,451.08,450.69,450.76,1198.0
2021-03-19 13:50:00,450.99,451.39,450.98,451.39,1309.0,450.99,451.39,450.98,451.39,1309.0
2021-03-19 13:55:00,450.78,450.78,449.59,449.59,420.0,450.78,450.78,449.59,449.59,420.0
2021-03-19 14:00:00,450.05,450.58,450.0,450.0,700.0,450.05,450.58,450.0,450.0,700.0
2021-03-19 14:05:00,450.59,450.72,448.96,449.03,2381.0,450.59,450.72,448.96,449.03,2381.0
2021-03-19 14:10:00,449.43,450.0,449.43,450.0,400.0,449.43,450.0,449.43,450.0,400.0
2021-03-19 14:15:00,450.62,450.62,449.04,450.0,2560.0,450.62,450.62,449.04,450.0,2560.0
2021-03-19 14:20:00,450.39,451.63,450.39,451.51,1400.0,450.39,451.63,450.39,451.51,1400.0
2021-03-19 14:25:00,451.77,452.0,451.08,451.39,4900.0,451.77,452.0,451.08,451.39,4900.0
2021-03-19 14:30:00,451.7,456.88,451.66,456.88,5241.0,451.7,456.88,451.66,456.88,5241.0
2021-03-19 14:35:00,457.12,457.49,455.26,457.48,6292.0,457.12,457.49,455.26,457.48,6292.0
2021-03-19 14:40:00,456.97,457.43,455.99,457.14,6793.0,456.97,457.43,455.99,457.14,6793.0
2021-03-19 14:45:00,456.19,457.0,455.98,456.55,2964.0,456.19,457.0,455.98,456.55,2964.0
2021-03-19 14:50:00,456.49,456.49,455.74,456.08,3099.0,456.49,456.49,455.74,456.08,3099.0
2021-03-19 14:55:00,455.76,457.12,455.73,457.09,3624.0,455.76,457.12,455.73,457.09,3624.0
2021-03-19 15:00:00,456.98,456.98,453.39,453.39,4881.0,456.98,456.98,453.39,453.39,4881.0
2021-03-19 15:05:00,452.99,453.29,452.91,453.04,1920.0,452.99,453.29,452.91,453.04,1920.0
2021-03-19 15:10:00,452.83,453.4,452.04,452.04,2075.0,452.83,453.4,452.04,452.04,2075.0
2021-03-19 15:15:00,451.45,452.4,449.69,450.43,4112.0,451.45,452.4,449.69,450.43,4112.0
2021-03-19 15:20:00,450.63,450.63,448.75,449.03,3201.0,450.63,450.63,448.75,449.03,3201.0
2021-03-19 15:25:00,449.04,450.34,447.92,449.24,7416.0,449.04,450.34,447.92,449.24,7416.0
2021-03-19 15:30:00,449.76,450.55,449.22,450.35,3254.0,449.76,450.55,449.22,450.35,3254.0
2021-03-19 15:35:00,450.49,450.58,448.95,448.95,2607.0,450.49,450.58,448.95,448.95,2607.0
2021-03-19 15:40:00,449.48,450.89,449.48,449.81,5587.0,449.48,450.89,449.48,449.81,5587.0
2021-03-19 15:45:00,450.06,450.32,446.63,448.01,9736.0,450.06,450.32,446.63,448.01,9736.0
2021-03-19 15:50:00,448.41,450.97,447.29,450.71,18853.0,448.41,450.97,447.29,450.71,18853.0
2021-03-19 15:55:00,450.11,450.61,448.21,449.29,23895.0,450.11,450.61,448.21,449.29,23895.0
2021-03-22 09:30:00,449.1,457.45,449.1,456.58,12200.0,449.1,457.45,449.1,456.58,12200.0
2021-03-22 09:35:00,457.56,460.94,456.74,459.5,2700.0,457.56,460.94,456.74,459.5,2700.0
2021-03-22 09:40:00,459.87,459.87,455.87,455.87,1741.0,459.87,459.87,455.87,455.87,1741.0
2021-03-22 09:45:00,454.85,457.44,454.5,457.28,3711.0,454.85,457.44,454.5,457.28,3711.0
2021-03-22 09:50:00,457.45,461.67,457.45,460.98,6958.0,457.45,461.67,457.45,460.98,6958.0
2021-03-22 09:55:00,461.59,461.97,458.85,460.19,7761.0,461.59,461.97,458.85,460.19,7761.0
2021-03-22 10:00:00,460.48,460.48,455.17,455.17,2914.0,460.48,460.48,455.17,455.17,2914.0
2021-03-22 10:05:00,456.8,456.8,456.45,456.45,400.0,456.8,456.8,456.45,456.45,400.0
2021-03-22 10:10:00,456.79,458.3,456.5,458.3,1602.0,456.79,458.3,456.5,458.3,1602.0
2021-03-22 10:15:00,458.69,458.69,456.14,458.45,1442.0,458.69,458.69,456.14,458.45,1442.0
2021-03-22 10:20:00,458.15,459.15,457.68,459.14,1912.0,458.15,459.15,457.68,459.14,1912.0
2021-03-22 10:25:00,460.1,462.29,459.34,462.28,4232.0,460.1,462.29,459.34,462.28,4232.0
2021-03-22 10:30:00,461.82,462.09,459.06,459.99,2357.0,461.82,462.09,459.06,459.99,2357.0
2021-03-22 10:35:00,459.46,460.79,459.46,460.79,700.0,459.46,460.79,459.46,460.79,700.0
2021-03-22 10:40:00,461.31,461.31,458.78,460.12,1200.0,461.31,461.31,458.78,460.12,1200.0
2021-03-22 10:45:00,460.34,461.26,460.31,460.7,1751.0,460.34,461.26,460.31,460.7,1751.0
2021-03-22 10:50:00,460.83,461.2,460.46,460.46,1432.0,460.83,461.2,460.46,460.46,1432.0
2021-03-22 10:55:00,459.52,459.52,457.36,457.95,941.0,459.52,459.52,457.36,457.95,941.0
2021-03-22 11:00:00,458.35,458.94,455.99,456.0,3556.0,458.35,458.94,455.99,456.0,3556.0
2021-03-22 11:05:00,456.01,457.04,456.01,456.9,1082.0,456.01,457.04,456.01,456.9,1082.0
2021-03-22 11:10:00,457.05,458.74,457.05,458.74,1418.0,457.05,458.74,457.05,458.74,1418.0
2021-03-22 11:15:00,458.74,459.74,458.07,459.74,2200.0,458.74,459.74,458.07,459.74,2200.0
2021-03-22 11:20:00,459.68,462.0,459.68,461.95,1100.0,459.68,462.0,459.68,461.95,1100.0
2021-03-22 11:25:00,461.54,462.63,461.5,461.72,3672.0,461.54,462.63,461.5,461.72,3672.0
2021-03-22 11:30:00,462.97,462.97,461.39,462.09,1178.0,462.97,462.97,461.39,462.09,1178.0
2021-03-22 11:35:00,461.25,461.25,460.72,460.82,600.0,461.25,461.25,460.72,460.82,600.0
2021-03-22 11:40:00,461.35,461.5,459.98,460.83,4998.0,461.35,461.5,459.98,460.83,4998.0
2021-03-22 11:45:00,460.83,461.34,459.92,461.34,2355.0,460.83,461.34,459.92,461.34,2355.0
2021-03-22 11:50:00,462.15,462.84,461.59,461.88,2201.0,462.15,462.84,461.59,461.88,2201.0
2021-03-22 11:55:00,461.08,461.97,459.43,459.48,1700.0,461.08,461.97,459.43,459.48,1700.0
2021-03-22 12:00:00,460.01,462.72,459.68,462.47,2204.0,460.01,462.72,459.68,462.47,2204.0
2021-03-22 12:05:00,462.16,462.32,461.87,461.95,1200.0,462.16,462.32,461.87,461.95,1200.0
2021-03-22 12:10:00,461.72,462.23,461.72,461.72,425.0,461.72,462.23,461.72,461.72,425.0
2021-03-22 12:15:00,461.77,462.18,460.79,460.85,3044.0,461.77,462.18,460.79,460.85,3044.0
2021-03-22 12:20:00,460.06,461.96,460.06,461.96,900.0,460.06,461.96,460.06,461.96,900.0
2021-03-22 12:25:00,462.63,463.24,461.56,462.03,2100.0,462.63,463.24,461.56,462.03,2100.0
2021-03-22 12:30:00,462.01,462.01,460.67,460.93,2850.0,462.01,462.01,460.67,460.93,2850.0
2021-03-22 12:35:00,461.0,461.32,459.58,459.58,1925.0,461.0,461.32,459.58,459.58,1925.0
2021-03-22 12:40:00,460.11,460.11,459.45,459.72,900.0,460.11,460.11,459.45,459.72,900.0
2021-03-22 12:45:00,460.14,461.87,460.12,461.29,2990.0,460.14,461.87,460.12,461.29,2990.0
2021-03-22 12:50:00,461.43,461.43,460.49,460.53,791.0,461.43,461.43,460.49,460.53,791.0
2021-03-22 12:55:00,460.86,461.25,460.86,461.25,300.0,460.86,461.25,460.86,461.25,300.0
2021-03-22 13:00:00,460.81,461.18,460.13,460.58,1823.0,460.81,461.18,460.13,460.58,1823.0
2021-03-22 13:05:00,460.45,460.56,459.56,459.56,808.0,460.45,460.56,459.56,459.56,808.0
2021-03-22 13:10:00,459.44,459.44,458.25,458.43,1000.0,459.44,459.44,458.25,458.43,1000.0
2021-03-22 13:15:00,458.62,459.96,458.62,459.26,1793.0,458.62,459.96,458.62,459.26,1793.0
2021-03-22 13:20:00,458.92,459.86,458.86,459.86,1258.0,458.92,459.86,458.86,459.86,1258.0
2021-03-22 13:25:00,459.86,459.86,459.06,459.07,3182.0,459.86,459.86,459.06,459.07,3182.0
2021-03-22 13:30:00,459.25,460.18,459.16,459.85,1662.0,459.25,460.18,459.16,459.85,1662.0
2021-03-22 13:35:00,460.67,461.82,460.67,461.75,538.0,460.67,461.82,460.67,461.75,538.0
2021-03-22 13:40:00,461.36,461.36,460.65,460.65,868.0,461.36,461.36,460.65,460.65,868.0
2021-03-22 13:45:00,461.28,461.84,461.0,461.82,1300.0,461.28,461.84,461.0,461.82,1300.0
2021-03-22 13:50:00,461.86,463.12,461.86,463.11,560.0,461.86,463.12,461.86,463.11,560.0
2021-03-22 13:55:00,462.44,462.76,462.14,462.14,911.0,462.44,462.76,462.14,462.14,911.0
2021-03-22 14:00:00,461.87,461.87,461.87,461.87,300.0,461.87,461.87,461.87,461.87,300.0
2021-03-22 14:05:00,462.11,462.4,461.12,461.14,3455.0,462.11,462.4,461.12,461.14,3455.0
2021-03-22 14:10:00,461.0,461.01,460.61,460.61,300.0,461.0,461.01,460.61,460.61,300.0
2021-03-22 14:15:00,460.97,460.97,460.62,460.97,700.0,460.97,460.97,460.62,460.97,700.0
2021-03-22 14:20:00,460.61,460.9,460.34,460.36,800.0,460.61,460.9,460.34,460.36,800.0
2021-03-22 14:25:00,460.8,461.22,460.8,460.83,1153.0,460.8,461.22,460.8,460.83,1153.0
2021-03-22 14:30:00,462.23,462.23,461.97,462.19,300.0,462.23,462.23,461.97,462.19,300.0
2021-03-22 14:35:00,462.2,462.2,461.55,461.59,800.0,462.2,462.2,461.55,461.59,800.0
2021-03-22 14:40:00,461.75,462.51,461.61,462.51,1500.0,461.75,462.51,461.61,462.51,1500.0
2021-03-22 14:45:00,462.54,462.54,461.87,461.87,1014.0,462.54,462.54,461.87,461.87,1014.0
2021-03-22 14:50:00,461.95,462.05,461.95,462.05,200.0,461.95,462.05,461.95,462.05,200.0
2021-03-22 14:55:00,462.22,462.49,461.63,462.32,1418.0,462.22,462.49,461.63,462.32,1418.0
2021-03-22 15:00:00,462.11,462.52,461.81,462.17,1300.0,462.11,462.52,461.81,462.17,1300.0
2021-03-22 15:05:00,461.78,462.09,461.13,461.64,1800.0,461.78,462.09,461.13,461.64,1800.0
2021-03-22 15:10:00,461.75,462.0,461.28,461.28,1000.0,461.75,462.0,461.28,461.28,1000.0
2021-03-22 15:15:00,461.36,461.36,459.38,459.43,1977.0,461.36,461.36,459.38,459.43,1977.0
2021-03-22 15:20:00,459.33,460.35,459.33,459.54,5400.0,459.33,460.35,459.33,459.54,5400.0
2021-03-22 15:25:00,459.98,460.07,458.0,458.43,2800.0,459.98,460.07,458.0,458.43,2800.0
2021-03-22 15:30:00,458.64,460.87,458.26,460.6,4648.0,458.64,460.87,458.26,460.6,4648.0
2021-03-22 15:35:00,460.25,460.34,458.89,458.95,2132.0,460.25,460.34,458.89,458.95,2132.0
2021-03-22 15:40:00,459.41,460.47,459.31,459.64,3328.0,459.41,460.47,459.31,459.64,3328.0
2021-03-22 15:45:00,459.33,459.59,458.78,459.09,8305.0,459.33,459.59,458.78,459.09,8305.0
2021-03-22 15:50:00,459.83,461.05,458.06,459.3,14849.0,459.83,461.05,458.06,459.3,14849.0
2021-03-22 15:55:00,459.29,459.75,458.02,459.01,14861.0,459.29,459.75,458.02,459.01,14861.0
2021-03-23 09:30:00,458.23,459.1,455.43,459.1,6085.0,458.23,459.1,455.43,459.1,6085.0
2021-03-23 09:35:00,461.86,462.18,459.79,460.54,700.0,461.86,462.18,459.79,460.54,700.0
2021-03-23 09:40:00,462.31,464.69,462.28,462.62,1300.0,462.31,464.69,462.28,462.62,1300.0
2021-03-23 09:45:00,462.5,463.11,459.33,459.33,1200.0,462.5,463.11,459.33,459.33,1200.0
2021-03-23 09:50:00,458.84,461.25,457.69,457.69,972.0,458.84,461.25,457.69,457.69,972.0
2021-03-23 09:55:00,459.42,460.03,459.42,459.47,500.0,459.42,460.03,459.42,459.47,500.0
2021-03-23 10:00:00,459.76,459.76,458.6,458.61,400.0,459.76,459.76,458.6,458.61,400.0
2021-03-23 10:05:00,459.13,462.19,459.12,462.05,1300.0,459.13,462.19,459.12,462.05,1300.0
2021-03-23 10:10:00,462.75,464.29,462.0,462.33,4049.0,462.75,464.29,462.0,462.33,4049.0
2021-03-23 10:15:00,462.09,463.51,462.08,462.72,1267.0,462.09,463.51,462.08,462.72,1267.0
2021-03-23 10:20:00,462.79,462.79,459.45,462.72,800.0,462.79,462.79,459.45,462.72,800.0
2021-03-23 10:25:00,463.87,463.98,462.46,462.47,600.0,463.87,463.98,462.46,462.47,600.0
2021-03-23 10:30:00,462.17,462.28,460.51,460.51,1000.0,462.17,462.28,460.51,460.51,1000.0
2021-03-23 10:35:00,460.63,461.42,458.63,460.3,1950.0,460.63,461.42,458.63,460.3,1950.0
2021-03-23 10:40:00,458.71,459.64,458.47,459.64,1722.0,458.71,459.64,458.47,459.64,1722.0
2021-03-23 10:45:00,459.79,459.96,457.97,458.02,5000.0,459.79,459.96,457.97,458.02,5000.0
2021-03-23 10:50:00,458.16,458.16,457.27,457.27,1812.0,458.16,458.16,457.27,457.27,1812.0
2021-03-23 10:55:00,457.99,459.67,457.98,458.83,4364.0,457.99,459.67,457.98,458.83,4364.0
2021-03-23 11:00:00,458.66,459.0,457.14,457.22,2317.0,458.66,459.0,457.14,457.22,2317.0
2021-03-23 11:05:00,457.56,458.86,456.82,457.38,6523.0,457.56,458.86,456.82,457.38,6523.0
2021-03-23 11:10:00,457.01,457.71,455.8,456.69,3558.0,457.01,457.71,455.8,456.69,3558.0
2021-03-23 11:15:00,456.7,456.71,455.82,456.36,2194.0,456.7,456.71,455.82,456.36,2194.0
2021-03-23 11:20:00,456.91,456.91,456.12,456.39,1412.0,456.91,456.91,456.12,456.39,1412.0
2021-03-23 11:25:00,456.87,456.87,455.05,455.86,1900.0,456.87,456.87,455.05,455.86,1900.0
2021-03-23 11:30:00,456.7,456.7,455.95,455.96,788.0,456.7,456.7,455.95,455.96,788.0
2021-03-23 11:35:00,455.19,455.56,452.5,453.28,2202.0,455.19,455.56,452.5,453.28,2202.0
2021-03-23 11:40:00,452.46,453.49,452.46,453.42,1513.0,452.46,453.49,452.46,453.42,1513.0
2021-03-23 11:45:00,453.06,453.13,452.29,452.61,1324.0,453.06,453.13,452.29,452.61,1324.0
2021-03-23 11:50:00,452.49,453.25,452.49,453.0,300.0,452.49,453.25,452.49,453.0,300.0
2021-03-23 11:55:00,453.57,453.77,453.01,453.21,1882.0,453.57,453.77,453.01,453.21,1882.0
2021-03-23 12:00:00,453.76,455.3,453.76,454.79,2307.0,453.76,455.3,453.76,454.79,2307.0
2021-03-23 12:05:00,454.02,454.38,452.19,453.47,732.0,454.02,454.38,452.19,453.47,732.0
2021-03-23 12:10:00,453.82,453.82,452.61,452.61,1537.0,453.82,453.82,452.61,452.61,1537.0
2021-03-23 12:15:00,452.34,453.39,452.33,453.39,758.0,452.34,453.39,452.33,453.39,758.0
2021-03-23 12:20:00,453.25,454.89,453.07,454.89,720.0,453.25,454.89,453.07,454.89,720.0
2021-03-23 12:25:00,455.53,455.53,453.69,453.69,1296.0,455.53,455.53,453.69,453.69,1296.0
2021-03-23 12:30:00,454.6,455.64,454.28,455.0,2906.0,454.6,455.64,454.28,455.0,2906.0
2021-03-23 12:35:00,455.08,456.17,455.08,455.88,2501.0,455.08,456.17,455.08,455.88,2501.0
2021-03-23 12:40:00,455.79,456.46,455.59,456.46,2885.0,455.79,456.46,455.59,456.46,2885.0
2021-03-23 12:45:00,457.19,457.2,456.43,456.43,690.0,457.19,457.2,456.43,456.43,690.0
2021-03-23 12:50:00,456.26,456.81,456.26,456.71,523.0,456.26,456.81,456.26,456.71,523.0
2021-03-23 12:55:00,457.22,458.81,457.22,458.76,1600.0,457.22,458.81,457.22,458.76,1600.0
2021-03-23 13:00:00,458.25,459.23,457.14,457.14,3703.0,458.25,459.23,457.14,457.14,3703.0
2021-03-23 13:05:00,457.69,459.0,457.69,459.0,705.0,457.69,459.0,457.69,459.0,705.0
2021-03-23 13:10:00,458.67,460.05,458.67,460.05,2235.0,458.67,460.05,458.67,460.05,2235.0
2021-03-23 13:15:00,461.13,461.13,460.44,460.93,1268.0,461.13,461.13,460.44,460.93,1268.0
2021-03-23 13:20:00,459.97,459.97,459.82,459.82,769.0,459.97,459.97,459.82,459.82,769.0
2021-03-23 13:25:00,458.7,458.7,458.53,458.53,200.0,458.7,458.7,458.53,458.53,200.0
2021-03-23 13:30:00,458.26,458.26,458.26,458.26,100.0,458.26,458.26,458.26,458.26,100.0
2021-03-23 13:35:00,458.87,458.87,458.51,458.51,684.0,458.87,458.87,458.51,458.51,684.0
2021-03-23 13:40:00,458.41,458.41,457.61,457.61,1048.0,458.41,458.41,457.61,457.61,1048.0
2021-03-23 13:45:00,457.77,458.3,457.77,458.11,500.0,457.77,458.3,457.77,458.11,500.0
2021-03-23 13:50:00,458.96,459.72,458.71,459.72,500.0,458.96,459.72,458.71,459.72,500.0
2021-03-23 13:55:00,459.4,459.4,458.58,458.58,200.0,459.4,459.4,458.58,458.58,200.0
2021-03-23 14:00:00,459.72,460.33,459.72,460.33,200.0,459.72,460.33,459.72,460.33,200.0
2021-03-23 14:05:00,460.4,460.71,460.13,460.71,1350.0,460.4,460.71,460.13,460.71,1350.0
2021-03-23 14:10:00,460.7,461.57,460.7,461.03,782.0,460.7,461.57,460.7,461.03,782.0
2021-03-23 14:15:00,461.02,461.36,460.72,461.36,722.0,461.02,461.36,460.72,461.36,722.0
2021-03-23 14:20:00,461.55,461.55,460.58,461.13,854.0,461.55,461.55,460.58,461.13,854.0
2021-03-23 14:25:00,460.59,461.19,460.59,461.16,746.0,460.59,461.19,460.59,461.16,746.0
2021-03-23 14:30:00,461.98,462.12,461.3,461.36,1205.0,461.98,462.12,461.3,461.36,1205.0
2021-03-23 14:35:00,461.6,461.6,460.85,460.85,899.0,461.6,461.6,460.85,460.85,899.0
2021-03-23 14:40:00,460.62,460.62,458.9,458.91,900.0,460.62,460.62,458.9,458.91,900.0
2021-03-23 14:45:00,458.89,459.56,458.88,459.56,950.0,458.89,459.56,458.88,459.56,950.0
2021-03-23 14:50:00,459.57,459.57,458.11,458.4,2296.0,459.57,459.57,458.11,458.4,2296.0
2021-03-23 14:55:00,458.11,458.11,457.23,457.23,1788.0,458.11,458.11,457.23,457.23,1788.0
2021-03-23 15:00:00,456.08,458.33,456.08,458.33,1167.0,456.08,458.33,456.08,458.33,1167.0
2021-03-23 15:05:00,459.47,459.48,458.3,458.31,1165.0,459.47,459.48,458.3,458.31,1165.0
2021-03-23 15:10:00,458.84,458.84,457.42,458.21,1921.0,458.84,458.84,457.42,458.21,1921.0
2021-03-23 15:15:00,457.65,458.32,457.24,457.88,7158.0,457.65,458.32,457.24,457.88,7158.0
2021-03-23 15:20:00,457.66,457.66,456.52,456.7,2689.0,457.66,457.66,456.52,456.7,2689.0
2021-03-23 15:25:00,456.87,457.21,456.37,457.07,2550.0,456.87,457.21,456.37,457.07,2550.0
2021-03-23 15:30:00,457.81,458.03,456.74,457.19,2548.0,457.81,458.03,456.74,457.19,2548.0
2021-03-23 15:35:00,456.97,457.19,455.81,455.81,3960.0,456.97,457.19,455.81,455.81,3960.0
2021-03-23 15:40:00,455.81,457.25,455.77,457.25,2322.0,455.81,457.25,455.77,457.25,2322.0
2021-03-23 15:45:00,457.34,458.54,456.96,458.03,5751.0,457.34,458.54,456.96,458.03,5751.0
2021-03-23 15:50:00,457.63,459.15,456.95,459.15,11937.0,457.63,459.15,456.95,459.15,11937.0
2021-03-23 15:55:00,458.77,460.76,457.86,457.86,29463.0,458.77,460.76,457.86,457.86,29463.0
2021-03-24 09:30:00,458.0,458.2,456.37,457.56,5683.0,458.0,458.2,456.37,457.56,5683.0
2021-03-24 09:35:00,456.19,456.19,454.77,456.13,2174.0,456.19,456.19,454.77,456.13,2174.0
2021-03-24 09:40:00,455.6,457.33,454.0,454.11,5723.0,455.6,457.33,454.0,454.11,5723.0
2021-03-24 09:45:00,455.49,455.49,450.8,450.81,2712.0,455.49,455.49,450.8,450.81,2712.0
2021-03-24 09:50:00,450.8,450.8,447.98,449.75,3896.0,450.8,450.8,447.98,449.75,3896.0
2021-03-24 09:55:00,450.06,453.19,447.98,447.98,2100.0,450.06,453.19,447.98,447.98,2100.0
2021-03-24 10:00:00,446.63,449.36,446.63,448.72,2100.0,446.63,449.36,446.63,448.72,2100.0
2021-03-24 10:05:00,449.3,449.3,445.19,447.53,1579.0,449.3,449.3,445.19,447.53,1579.0
2021-03-24 10:10:00,445.79,448.0,445.79,447.96,2388.0,445.79,448.0,445.79,447.96,2388.0
2021-03-24 10:15:00,443.68,444.69,443.67,444.3,1810.0,443.68,444.69,443.67,444.3,1810.0
2021-03-24 10:20:00,445.28,446.2,444.06,444.06,2573.0,445.28,446.2,444.06,444.06,2573.0
2021-03-24 10:25:00,443.9,446.96,443.64,446.96,2474.0,443.9,446.96,443.64,446.96,2474.0
2021-03-24 10:30:00,446.52,448.25,446.23,447.68,1905.0,446.52,448.25,446.23,447.68,1905.0
2021-03-24 10:35:00,448.27,450.37,446.91,450.37,1600.0,448.27,450.37,446.91,450.37,1600.0
2021-03-24 10:40:00,450.11,450.47,448.19,449.58,2256.0,450.11,450.47,448.19,449.58,2256.0
2021-03-24 10:45:00,450.34,450.72,449.92,449.92,758.0,450.34,450.72,449.92,449.92,758.0
2021-03-24 10:50:00,449.5,453.29,448.98,453.29,3554.0,449.5,453.29,448.98,453.29,3554.0
2021-03-24 10:55:00,453.89,454.72,453.55,453.78,1608.0,453.89,454.72,453.55,453.78,1608.0
2021-03-24 11:00:00,453.84,454.55,453.84,454.19,1602.0,453.84,454.55,453.84,454.19,1602.0
2021-03-24 11:05:00,454.74,455.95,454.61,455.13,1275.0,454.74,455.95,454.61,455.13,1275.0
2021-03-24 11:10:00,455.1,455.34,454.34,455.34,1102.0,455.1,455.34,454.34,455.34,1102.0
2021-03-24 11:15:00,456.37,456.37,453.76,453.76,1611.0,456.37,456.37,453.76,453.76,1611.0
2021-03-24 11:20:00,452.11,452.11,452.01,452.02,200.0,452.11,452.11,452.01,452.02,200.0
2021-03-24 11:25:00,452.45,453.46,452.34,452.34,507.0,452.45,453.46,452.34,452.34,507.0
2021-03-24 11:30:00,452.28,452.28,451.39,451.7,3237.0,452.28,452.28,451.39,451.7,3237.0
2021-03-24 11:35:00,451.95,452.16,451.06,452.16,1600.0,451.95,452.16,451.06,452.16,1600.0
2021-03-24 11:40:00,452.46,453.59,452.31,453.58,480.0,452.46,453.59,452.31,453.58,480.0
2021-03-24 11:45:00,453.48,454.65,453.24,453.83,3907.0,453.48,454.65,453.24,453.83,3907.0
2021-03-24 11:50:00,453.99,454.14,451.19,451.71,4712.0,453.99,454.14,451.19,451.71,4712.0
2021-03-24 11:55:00,450.45,450.45,449.64,450.44,603.0,450.45,450.45,449.64,450.44,603.0
2021-03-24 12:00:00,450.72,451.01,450.05,450.45,2900.0,450.72,451.01,450.05,450.45,2900.0
2021-03-24 12:05:00,450.6,451.52,450.16,451.52,1100.0,450.6,451.52,450.16,451.52,1100.0
2021-03-24 12:10:00,451.54,454.07,451.02,452.87,3197.0,451.54,454.07,451.02,452.87,3197.0
2021-03-24 12:15:00,453.75,453.76,452.76,453.07,3066.0,453.75,453.76,452.76,453.07,3066.0
2021-03-24 12:20:00,452.51,452.9,451.93,452.58,700.0,452.51,452.9,451.93,452.58,700.0
2021-03-24 12:25:00,452.09,452.09,450.24,451.66,400.0,452.09,452.09,450.24,451.66,400.0
2021-03-24 12:30:00,451.6,451.6,449.95,450.36,1558.0,451.6,451.6,449.95,450.36,1558.0
2021-03-24 12:35:00,449.9,449.97,449.6,449.64,602.0,449.9,449.97,449.6,449.64,602.0
2021-03-24 12:40:00,449.84,450.35,449.28,450.35,2026.0,449.84,450.35,449.28,450.35,2026.0
2021-03-24 12:45:00,449.77,449.77,449.18,449.24,1104.0,449.77,449.77,449.18,449.24,1104.0
2021-03-24 12:50:00,448.63,448.63,447.03,447.04,2580.0,448.63,448.63,447.03,447.04,2580.0
2021-03-24 12:55:00,447.0,448.52,446.84,448.52,1081.0,447.0,448.52,446.84,448.52,1081.0
2021-03-24 13:00:00,447.47,447.72,447.21,447.22,300.0,447.47,447.72,447.21,447.22,300.0
2021-03-24 13:05:00,445.67,445.68,445.25,445.25,601.0,445.67,445.68,445.25,445.25,601.0
2021-03-24 13:10:00,445.24,445.24,444.0,444.0,400.0,445.24,445.24,444.0,444.0,400.0
2021-03-24 13:15:00,443.17,444.51,442.95,444.51,1093.0,443.17,444.51,442.95,444.51,1093.0
2021-03-24 13:20:00,444.87,446.39,444.87,445.54,800.0,444.87,446.39,444.87,445.54,800.0
2021-03-24 13:25:00,445.8,445.8,445.43,445.44,490.0,445.8,445.8,445.43,445.44,490.0
2021-03-24 13:30:00,445.43,447.15,445.24,447.08,1200.0,445.43,447.15,445.24,447.08,1200.0
2021-03-24 13:35:00,445.78,445.78,445.78,445.78,100.0,445.78,445.78,445.78,445.78,100.0
2021-03-24 13:40:00,446.03,446.48,444.92,445.25,1500.0,446.03,446.48,444.92,445.25,1500.0
2021-03-24 13:45:00,445.5,447.6,445.47,447.6,800.0,445.5,447.6,445.47,447.6,800.0
2021-03-24 13:50:00,448.11,448.5,448.02,448.04,700.0,448.11,448.5,448.02,448.04,700.0
2021-03-24 13:55:00,447.56,448.66,447.56,448.44,500.0,447.56,448.66,447.56,448.44,500.0
2021-03-24 14:00:00,448.25,448.38,447.21,447.89,1300.0,448.25,448.38,447.21,447.89,1300.0
2021-03-24 14:05:00,448.4,448.4,447.89,448.26,700.0,448.4,448.4,447.89,448.26,700.0
2021-03-24 14:10:00,448.06,448.36,447.46,447.62,1200.0,448.06,448.36,447.46,447.62,1200.0
2021-03-24 14:15:00,447.38,447.83,446.98,447.72,2100.0,447.38,447.83,446.98,447.72,2100.0
2021-03-24 14:20:00,447.12,448.09,446.8,447.32,2752.0,447.12,448.09,446.8,447.32,2752.0
2021-03-24 14:25:00,447.26,447.26,445.02,445.02,1690.0,447.26,447.26,445.02,445.02,1690.0
2021-03-24 14:30:00,443.58,444.01,443.03,444.01,1410.0,443.58,444.01,443.03,444.01,1410.0
2021-03-24 14:35:00,443.85,444.11,443.64,444.11,300.0,443.85,444.11,443.64,444.11,300.0
2021-03-24 14:40:00,442.19,442.74,442.19,442.74,350.0,442.19,442.74,442.19,442.74,350.0
2021-03-24 14:45:00,442.68,445.38,442.38,444.72,3385.0,442.68,445.38,442.38,444.72,3385.0
2021-03-24 14:50:00,445.42,445.42,443.68,444.03,6102.0,445.42,445.42,443.68,444.03,6102.0
2021-03-24 14:55:00,443.65,444.61,442.77,443.47,3520.0,443.65,444.61,442.77,443.47,3520.0
2021-03-24 15:00:00,443.17,443.24,442.12,442.84,3210.0,443.17,443.24,442.12,442.84,3210.0
2021-03-24 15:05:00,443.05,444.06,442.95,443.74,3402.0,443.05,444.06,442.95,443.74,3402.0
2021-03-24 15:10:00,443.54,443.54,442.19,442.75,5011.0,443.54,443.54,442.19,442.75,5011.0
2021-03-24 15:15:00,442.75,444.25,442.43,444.25,3800.0,442.75,444.25,442.43,444.25,3800.0
2021-03-24 15:20:00,443.54,443.54,441.46,441.46,2445.0,443.54,443.54,441.46,441.46,2445.0
2021-03-24 15:25:00,442.01,442.01,440.81,440.9,4309.0,442.01,442.01,440.81,440.9,4309.0
2021-03-24 15:30:00,441.15,441.15,439.33,439.33,3716.0,441.15,441.15,439.33,439.33,3716.0
2021-03-24 15:35:00,439.11,439.11,437.52,438.06,8945.0,439.11,439.11,437.52,438.06,8945.0
2021-03-24 15:40:00,438.05,438.65,436.47,437.41,10506.0,438.05,438.65,436.47,437.41,10506.0
2021-03-24 15:45:00,438.12,438.53,436.64,437.3,5374.0,438.12,438.53,436.64,437.3,5374.0
2021-03-24 15:50:00,437.54,437.75,435.38,436.39,13976.0,437.54,437.75,435.38,436.39,13976.0
2021-03-24 15:55:00,436.55,438.08,435.17,438.04,28147.0,436.55,438.08,435.17,438.04,28147.0
2021-03-25 09:30:00,428.68,433.45,425.0,430.0,10205.0,428.68,433.45,425.0,430.0,10205.0
2021-03-25 09:35:00,430.42,434.18,429.65,434.18,7683.0,430.42,434.18,429.65,434.18,7683.0
2021-03-25 09:40:00,433.92,436.98,433.83,435.14,3524.0,433.92,436.98,433.83,435.14,3524.0
2021-03-25 09:45:00,433.93,434.6,430.44,430.45,1500.0,433.93,434.6,430.44,430.45,1500.0
2021-03-25 09:50:00,430.98,430.98,426.22,429.22,3995.0,430.98,430.98,426.22,429.22,3995.0
2021-03-25 09:55:00,428.42,430.07,427.69,430.07,5411.0,428.42,430.07,427.69,430.07,5411.0
2021-03-25 10:00:00,429.13,433.38,428.14,433.38,2953.0,429.13,433.38,428.14,433.38,2953.0
2021-03-25 10:05:00,432.84,435.37,431.4,432.58,5987.0,432.84,435.37,431.4,432.58,5987.0
2021-03-25 10:10:00,432.9,435.22,432.54,432.93,1903.0,432.9,435.22,432.54,432.93,1903.0
2021-03-25 10:15:00,431.42,431.92,429.54,429.55,2847.0,431.42,431.92,429.54,429.55,2847.0
2021-03-25 10:20:00,430.07,433.0,429.57,429.75,2490.0,430.07,433.0,429.57,429.75,2490.0
2021-03-25 10:25:00,429.2,431.14,427.5,427.5,5200.0,429.2,431.14,427.5,427.5,5200.0
2021-03-25 10:30:00,427.91,429.45,427.12,428.34,4194.0,427.91,429.45,427.12,428.34,4194.0
2021-03-25 10:35:00,428.34,430.0,428.16,429.24,6365.0,428.34,430.0,428.16,429.24,6365.0
2021-03-25 10:40:00,428.82,429.45,427.89,428.74,4227.0,428.82,429.45,427.89,428.74,4227.0
2021-03-25 10:45:00,429.3,430.0,426.53,427.23,4401.0,429.3,430.0,426.53,427.23,4401.0
2021-03-25 10:50:00,426.02,426.02,423.45,423.46,1600.0,426.02,426.02,423.45,423.46,1600.0
2021-03-25 10:55:00,423.85,425.4,422.33,424.94,6058.0,423.85,425.4,422.33,424.94,6058.0
2021-03-25 11:00:00,424.6,426.5,424.08,424.66,2809.0,424.6,426.5,424.08,424.66,2809.0
2021-03-25 11:05:00,424.08,424.08,421.52,421.79,4010.0,424.08,424.08,421.52,421.79,4010.0
2021-03-25 11:10:00,421.99,424.94,421.99,424.2,1716.0,421.99,424.94,421.99,424.2,1716.0
2021-03-25 11:15:00,424.94,424.94,422.92,423.66,977.0,424.94,424.94,422.92,423.66,977.0
2021-03-25 11:20:00,423.96,424.5,422.83,422.83,1400.0,423.96,424.5,422.83,422.83,1400.0
2021-03-25 11:25:00,422.35,427.25,422.18,427.24,4099.0,422.35,427.25,422.18,427.24,4099.0
2021-03-25 11:30:00,429.73,431.29,428.91,431.29,1700.0,429.73,431.29,428.91,431.29,1700.0
2021-03-25 11:35:00,430.56,430.89,429.14,430.09,3402.0,430.56,430.89,429.14,430.09,3402.0
2021-03-25 11:40:00,430.14,430.14,427.92,427.92,1100.0,430.14,430.14,427.92,427.92,1100.0
2021-03-25 11:45:00,427.65,428.14,427.3,427.46,1876.0,427.65,428.14,427.3,427.46,1876.0
2021-03-25 11:50:00,428.76,429.17,427.78,428.52,2222.0,428.76,429.17,427.78,428.52,2222.0
2021-03-25 11:55:00,428.35,431.91,428.15,431.53,3390.0,428.35,431.91,428.15,431.53,3390.0
2021-03-25 12:00:00,431.7,433.82,431.19,433.82,2500.0,431.7,433.82,431.19,433.82,2500.0
2021-03-25 12:05:00,433.96,435.98,433.24,434.32,3484.0,433.96,435.98,433.24,434.32,3484.0
2021-03-25 12:10:00,434.48,434.6,431.22,431.22,1447.0,434.48,434.6,431.22,431.22,1447.0
2021-03-25 12:15:00,431.25,434.0,431.25,433.88,3712.0,431.25,434.0,431.25,433.88,3712.0
2021-03-25 12:20:00,433.88,434.51,433.09,434.51,4019.0,433.88,434.51,433.09,434.51,4019.0
2021-03-25 12:25:00,435.2,437.46,434.17,437.46,2019.0,435.2,437.46,434.17,437.46,2019.0
2021-03-25 12:30:00,435.8,435.95,435.0,435.33,1328.0,435.8,435.95,435.0,435.33,1328.0
2021-03-25 12:35:00,436.85,436.87,435.48,435.48,800.0,436.85,436.87,435.48,435.48,800.0
2021-03-25 12:40:00,436.1,438.04,436.09,437.12,1918.0,436.1,438.04,436.09,437.12,1918.0
2021-03-25 12:45:00,438.05,438.05,437.28,437.29,1665.0,438.05,438.05,437.28,437.29,1665.0
2021-03-25 12:50:00,437.05,437.05,435.75,435.75,1114.0,437.05,437.05,435.75,435.75,1114.0
2021-03-25 12:55:00,436.06,436.34,435.18,435.29,700.0,436.06,436.34,435.18,435.29,700.0
2021-03-25 13:00:00,435.0,435.0,432.02,433.21,2918.0,435.0,435.0,432.02,433.21,2918.0
2021-03-25 13:05:00,434.25,435.88,434.15,435.76,3400.0,434.25,435.88,434.15,435.76,3400.0
2021-03-25 13:10:00,435.88,438.05,435.41,437.35,1420.0,435.88,438.05,435.41,437.35,1420.0
2021-03-25 13:15:00,438.05,438.92,436.91,436.91,1656.0,438.05,438.92,436.91,436.91,1656.0
2021-03-25 13:20:00,436.15,436.61,434.54,434.93,1731.0,436.15,436.61,434.54,434.93,1731.0
2021-03-25 13:25:00,435.61,435.61,434.3,435.15,2170.0,435.61,435.61,434.3,435.15,2170.0
2021-03-25 13:30:00,435.15,436.5,434.75,434.75,2201.0,435.15,436.5,434.75,434.75,2201.0
2021-03-25 13:35:00,434.34,434.36,433.88,434.34,1900.0,434.34,434.36,433.88,434.34,1900.0
2021-03-25 13:40:00,434.29,435.05,434.29,434.44,800.0,434.29,435.05,434.29,434.44,800.0
2021-03-25 13:45:00,435.0,435.01,433.51,434.14,1401.0,435.0,435.01,433.51,434.14,1401.0
2021-03-25 13:50:00,433.29,433.7,432.17,432.77,1448.0,433.29,433.7,432.17,432.77,1448.0
2021-03-25 13:55:00,433.18,433.18,431.31,431.31,2969.0,433.18,433.18,431.31,431.31,2969.0
2021-03-25 14:00:00,431.8,431.8,431.19,431.23,800.0,431.8,431.8,431.19,431.23,800.0
2021-03-25 14:05:00,430.6,431.81,430.24,431.07,2174.0,430.6,431.81,430.24,431.07,2174.0
2021-03-25 14:10:00,430.04,430.76,429.57,430.38,900.0,430.04,430.76,429.57,430.38,900.0
2021-03-25 14:15:00,431.21,432.18,431.15,431.58,3637.0,431.21,432.18,431.15,431.58,3637.0
2021-03-25 14:20:00,433.16,433.16,429.69,430.29,2102.0,433.16,433.16,429.69,430.29,2102.0
2021-03-25 14:25:00,430.55,432.31,430.55,430.75,4100.0,430.55,432.31,430.55,430.75,4100.0
2021-03-25 14:30:00,431.13,431.89,430.4,431.89,4968.0,431.13,431.89,430.4,431.89,4968.0
2021-03-25 14:35:00,431.15,436.32,431.0,434.81,5503.0,431.15,436.32,431.0,434.81,5503.0
2021-03-25 14:40:00,435.37,435.42,433.9,433.9,444.0,435.37,435.42,433.9,433.9,444.0
2021-03-25 14:45:00,435.16,435.98,433.35,433.77,3302.0,435.16,435.98,433.35,433.77,3302.0
2021-03-25 14:50:00,434.7,436.76,433.81,436.76,3376.0,434.7,436.76,433.81,436.76,3376.0
2021-03-25 14:55:00,436.78,437.17,436.03,437.17,2184.0,436.78,437.17,436.03,437.17,2184.0
2021-03-25 15:00:00,437.53,439.15,437.39,438.24,4436.0,437.53,439.15,437.39,438.24,4436.0
2021-03-25 15:05:00,438.43,438.68,435.42,435.43,2743.0,438.43,438.68,435.42,435.43,2743.0
2021-03-25 15:10:00,435.51,437.52,435.51,436.85,2940.0,435.51,437.52,435.51,436.85,2940.0
2021-03-25 15:15:00,436.7,439.16,436.7,437.19,2886.0,436.7,439.16,436.7,437.19,2886.0
2021-03-25 15:20:00,438.45,438.99,438.1,438.99,2295.0,438.45,438.99,438.1,438.99,2295.0
2021-03-25 15:25:00,438.58,438.99,437.97,438.3,4338.0,438.58,438.99,437.97,438.3,4338.0
2021-03-25 15:30:00,438.38,438.78,437.58,438.07,4122.0,438.38,438.78,437.58,438.07,4122.0
2021-03-25 15:35:00,437.18,438.17,436.68,438.17,3352.0,437.18,438.17,436.68,438.17,3352.0
2021-03-25 15:40:00,438.48,440.0,438.22,438.41,4037.0,438.48,440.0,438.22,438.41,4037.0
2021-03-25 15:45:00,438.75,439.99,438.3,439.99,3254.0,438.75,439.99,438.3,439.99,3254.0
2021-03-25 15:50:00,441.16,442.06,439.37,441.09,7959.0,441.16,442.06,439.37,441.09,7959.0
2021-03-25 15:55:00,440.61,441.35,439.92,440.47,19194.0,440.61,441.35,439.92,440.47,19194.0
2021-03-26 09:30:00,443.78,443.78,442.31,443.53,2669.0,443.78,443.78,442.31,443.53,2669.0
2021-03-26 09:35:00,443.5,445.8,443.5,444.78,800.0,443.5,445.8,443.5,444.78,800.0
2021-03-26 09:40:00,448.98,448.99,444.2,444.2,1738.0,448.98,448.99,444.2,444.2,1738.0
2021-03-26 09:45:00,444.2,444.2,444.2,444.2,0.0,444.2,444.2,444.2,444.2,0.0
2021-03-26 09:50:00,448.35,448.51,447.13,447.37,800.0,448.35,448.51,447.13,447.37,800.0
2021-03-26 09:55:00,447.39,447.39,446.84,446.84,200.0,447.39,447.39,446.84,446.84,200.0
2021-03-26 10:00:00,447.67,449.44,445.61,449.44,1993.0,447.67,449.44,445.61,449.44,1993.0
2021-03-26 10:05:00,449.18,449.7,447.83,448.51,1060.0,449.18,449.7,447.83,448.51,1060.0
2021-03-26 10:10:00,447.85,448.33,447.19,448.3,1100.0,447.85,448.33,447.19,448.3,1100.0
2021-03-26 10:15:00,447.8,447.8,444.9,444.9,1100.0,447.8,447.8,444.9,444.9,1100.0
2021-03-26 10:20:00,444.37,445.64,444.0,445.06,1845.0,444.37,445.64,444.0,445.06,1845.0
2021-03-26 10:25:00,444.06,447.03,444.05,447.03,700.0,444.06,447.03,444.05,447.03,700.0
2021-03-26 10:30:00,447.52,449.12,447.0,449.12,1500.0,447.52,449.12,447.0,449.12,1500.0
2021-03-26 10:35:00,449.18,450.41,449.17,450.05,1101.0,449.18,450.41,449.17,450.05,1101.0
2021-03-26 10:40:00,450.78,450.78,448.7,448.7,701.0,450.78,450.78,448.7,448.7,701.0
2021-03-26 10:45:00,448.96,448.96,447.09,447.09,712.0,448.96,448.96,447.09,447.09,712.0
2021-03-26 10:50:00,447.54,448.09,446.26,446.26,1573.0,447.54,448.09,446.26,446.26,1573.0
2021-03-26 10:55:00,445.51,445.51,444.42,444.55,900.0,445.51,445.51,444.42,444.55,900.0
2021-03-26 11:00:00,443.83,443.87,442.35,443.87,1657.0,443.83,443.87,442.35,443.87,1657.0
2021-03-26 11:05:00,444.68,444.68,442.84,442.84,1000.0,444.68,444.68,442.84,442.84,1000.0
2021-03-26 11:10:00,443.01,443.01,440.42,440.42,1600.0,443.01,443.01,440.42,440.42,1600.0
2021-03-26 11:15:00,440.91,441.45,440.13,440.96,1100.0,440.91,441.45,440.13,440.96,1100.0
2021-03-26 11:20:00,440.55,440.55,439.83,439.83,300.0,440.55,440.55,439.83,439.83,300.0
2021-03-26 11:25:00,438.62,439.85,438.09,439.48,700.0,438.62,439.85,438.09,439.48,700.0
2021-03-26 11:30:00,439.65,442.13,439.12,442.13,1950.0,439.65,442.13,439.12,442.13,1950.0
2021-03-26 11:35:00,442.27,443.3,441.85,442.32,944.0,442.27,443.3,441.85,442.32,944.0
2021-03-26 11:40:00,440.93,441.93,440.93,441.68,300.0,440.93,441.93,440.93,441.68,300.0
2021-03-26 11:45:00,442.79,442.89,441.99,442.1,1320.0,442.79,442.89,441.99,442.1,1320.0
2021-03-26 11:50:00,440.84,440.84,440.12,440.42,1700.0,440.84,440.84,440.12,440.42,1700.0
2021-03-26 11:55:00,440.46,441.64,439.77,441.51,2306.0,440.46,441.64,439.77,441.51,2306.0
2021-03-26 12:00:00,443.0,443.0,440.75,440.76,1100.0,443.0,443.0,440.75,440.76,1100.0
2021-03-26 12:05:00,440.08,441.15,440.08,441.06,753.0,440.08,441.15,440.08,441.06,753.0
2021-03-26 12:10:00,441.05,442.21,440.98,442.08,1865.0,441.05,442.21,440.98,442.08,1865.0
2021-03-26 12:15:00,442.32,442.32,441.17,442.13,4899.0,442.32,442.32,441.17,442.13,4899.0
2021-03-26 12:20:00,442.12,442.28,441.36,441.98,1300.0,442.12,442.28,441.36,441.98,1300.0
2021-03-26 12:25:00,442.53,442.54,441.86,442.54,1059.0,442.53,442.54,441.86,442.54,1059.0
2021-03-26 12:30:00,442.09,442.5,441.45,442.5,1145.0,442.09,442.5,441.45,442.5,1145.0
2021-03-26 12:35:00,442.2,443.92,442.2,443.92,928.0,442.2,443.92,442.2,443.92,928.0
2021-03-26 12:40:00,443.93,443.93,443.73,443.73,300.0,443.93,443.93,443.73,443.73,300.0
2021-03-26 12:45:00,443.07,443.07,441.6,442.73,1400.0,443.07,443.07,441.6,442.73,1400.0
2021-03-26 12:50:00,442.78,442.78,441.29,441.29,525.0,442.78,442.78,441.29,441.29,525.0
2021-03-26 12:55:00,440.75,440.75,440.34,440.34,211.0,440.75,440.75,440.34,440.34,211.0
2021-03-26 13:00:00,439.87,441.07,439.87,441.06,600.0,439.87,441.07,439.87,441.06,600.0
2021-03-26 13:05:00,440.57,441.15,440.57,441.15,700.0,440.57,441.15,440.57,441.15,700.0
2021-03-26 13:10:00,441.46,441.51,441.2,441.21,570.0,441.46,441.51,441.2,441.21,570.0
2021-03-26 13:15:00,441.23,441.95,441.02,441.59,1769.0,441.23,441.95,441.02,441.59,1769.0
2021-03-26 13:20:00,441.44,442.13,440.45,442.13,2624.0,441.44,442.13,440.45,442.13,2624.0
2021-03-26 13:25:00,441.54,443.39,441.54,443.39,2200.0,441.54,443.39,441.54,443.39,2200.0
2021-03-26 13:30:00,443.76,443.81,443.58,443.63,600.0,443.76,443.81,443.58,443.63,600.0
2021-03-26 13:35:00,441.98,441.98,439.98,439.98,600.0,441.98,441.98,439.98,439.98,600.0
2021-03-26 13:40:00,440.31,440.6,439.75,439.96,900.0,440.31,440.6,439.75,439.96,900.0
2021-03-26 13:45:00,437.81,437.81,437.79,437.8,400.0,437.81,437.81,437.79,437.8,400.0
2021-03-26 13:50:00,438.09,439.42,438.09,439.16,600.0,438.09,439.42,438.09,439.16,600.0
2021-03-26 13:55:00,438.86,438.86,438.06,438.07,700.0,438.86,438.86,438.06,438.07,700.0
2021-03-26 14:00:00,438.22,438.22,436.74,436.84,900.0,438.22,438.22,436.74,436.84,900.0
2021-03-26 14:05:00,435.88,435.88,434.74,434.75,658.0,435.88,435.88,434.74,434.75,658.0
2021-03-26 14:10:00,433.37,433.39,432.56,433.15,2200.0,433.37,433.39,432.56,433.15,2200.0
2021-03-26 14:15:00,432.85,434.23,432.29,434.23,600.0,432.85,434.23,432.29,434.23,600.0
2021-03-26 14:20:00,434.62,434.62,434.3,434.3,200.0,434.62,434.62,434.3,434.3,200.0
2021-03-26 14:25:00,435.05,436.88,435.05,435.95,1200.0,435.05,436.88,435.05,435.95,1200.0
2021-03-26 14:30:00,436.2,436.26,433.48,433.49,2442.0,436.2,436.26,433.48,433.49,2442.0
2021-03-26 14:35:00,433.87,435.24,433.65,434.9,2470.0,433.87,435.24,433.65,434.9,2470.0
2021-03-26 14:40:00,434.58,434.59,433.19,433.73,1000.0,434.58,434.59,433.19,433.73,1000.0
2021-03-26 14:45:00,432.9,432.9,429.73,429.73,1609.0,432.9,432.9,429.73,429.73,1609.0
2021-03-26 14:50:00,430.63,434.11,430.4,434.11,1100.0,430.63,434.11,430.4,434.11,1100.0
2021-03-26 14:55:00,434.07,435.37,433.24,435.24,2203.0,434.07,435.37,433.24,435.24,2203.0
2021-03-26 15:00:00,435.34,435.34,433.79,433.8,900.0,435.34,435.34,433.79,433.8,900.0
2021-03-26 15:05:00,434.68,434.68,433.54,433.54,300.0,434.68,434.68,433.54,433.54,300.0
2021-03-26 15:10:00,434.21,435.1,433.57,434.91,1385.0,434.21,435.1,433.57,434.91,1385.0
2021-03-26 15:15:00,435.16,436.86,435.16,436.86,3171.0,435.16,436.86,435.16,436.86,3171.0
2021-03-26 15:20:00,437.06,437.77,436.17,436.37,1398.0,437.06,437.77,436.17,436.37,1398.0
2021-03-26 15:25:00,437.22,439.52,437.12,439.52,1700.0,437.22,439.52,437.12,439.52,1700.0
2021-03-26 15:30:00,440.44,440.44,438.0,438.0,3902.0,440.44,440.44,438.0,438.0,3902.0
2021-03-26 15:35:00,437.53,438.77,437.53,437.96,2170.0,437.53,438.77,437.53,437.96,2170.0
2021-03-26 15:40:00,439.09,439.26,437.81,438.12,2843.0,439.09,439.26,437.81,438.12,2843.0
2021-03-26 15:45:00,438.39,439.06,437.84,438.8,3100.0,438.39,439.06,437.84,438.8,3100.0
2021-03-26 15:50:00,438.4,439.33,436.89,438.21,12537.0,438.4,439.33,436.89,438.21,12537.0
2021-03-26 15:55:00,438.95,441.46,438.44,439.63,33625.0,438.95,441.46,438.44,439.63,33625.0
2021-03-29 09:30:00,441.0,442.51,437.25,441.14,5185.0,441.0,442.51,437.25,441.14,5185.0
2021-03-29 09:35:00,442.46,446.06,442.1,446.06,4280.0,442.46,446.06,442.1,446.06,4280.0
2021-03-29 09:40:00,445.98,445.98,440.81,440.81,1893.0,445.98,445.98,440.81,440.81,1893.0
2021-03-29 09:45:00,439.52,439.77,437.52,438.94,900.0,439.52,439.77,437.52,438.94,900.0
2021-03-29 09:50:00,438.55,438.71,435.59,435.59,1606.0,438.55,438.71,435.59,435.59,1606.0
2021-03-29 09:55:00,435.0,435.0,431.41,433.89,1455.0,435.0,435.0,431.41,433.89,1455.0
2021-03-29 10:00:00,432.99,434.69,431.09,431.09,2777.0,432.99,434.69,431.09,431.09,2777.0
2021-03-29 10:05:00,431.1,432.68,429.39,431.29,3501.0,431.1,432.68,429.39,431.29,3501.0
2021-03-29 10:10:00,430.71,433.43,430.15,431.26,2503.0,430.71,433.43,430.15,431.26,2503.0
2021-03-29 10:15:00,431.37,432.92,430.05,431.95,2330.0,431.37,432.92,430.05,431.95,2330.0
2021-03-29 10:20:00,433.0,433.04,430.3,431.5,2601.0,433.0,433.04,430.3,431.5,2601.0
2021-03-29 10:25:00,432.0,432.0,427.43,427.43,2071.0,432.0,432.0,427.43,427.43,2071.0
2021-03-29 10:30:00,427.78,428.74,427.43,428.01,1000.0,427.78,428.74,427.43,428.01,1000.0
2021-03-29 10:35:00,428.09,430.98,428.08,430.62,1600.0,428.09,430.98,428.08,430.62,1600.0
2021-03-29 10:40:00,429.0,430.13,429.0,429.59,600.0,429.0,430.13,429.0,429.59,600.0
2021-03-29 10:45:00,428.6,428.6,426.61,426.96,600.0,428.6,428.6,426.61,426.96,600.0
2021-03-29 10:50:00,426.1,426.1,422.84,423.12,3102.0,426.1,426.1,422.84,423.12,3102.0
2021-03-29 10:55:00,423.11,424.6,422.25,424.38,1611.0,423.11,424.6,422.25,424.38,1611.0
2021-03-29 11:00:00,422.66,422.99,422.22,422.84,897.0,422.66,422.99,422.22,422.84,897.0
2021-03-29 11:05:00,422.99,423.74,422.99,423.17,700.0,422.99,423.74,422.99,423.17,700.0
2021-03-29 11:10:00,424.68,424.77,423.53,423.77,1109.0,424.68,424.77,423.53,423.77,1109.0
2021-03-29 11:15:00,423.3,423.3,422.34,422.61,1727.0,423.3,423.3,422.34,422.61,1727.0
2021-03-29 11:20:00,422.55,423.3,422.54,423.3,620.0,422.55,423.3,422.54,423.3,620.0
2021-03-29 11:25:00,423.74,424.66,422.5,422.5,4858.0,423.74,424.66,422.5,422.5,4858.0
2021-03-29 11:30:00,422.38,423.09,421.89,421.89,1595.0,422.38,423.09,421.89,421.89,1595.0
2021-03-29 11:35:00,421.85,422.33,421.36,421.92,1509.0,421.85,422.33,421.36,421.92,1509.0
2021-03-29 11:40:00,422.81,422.82,421.91,422.82,1999.0,422.81,422.82,421.91,422.82,1999.0
2021-03-29 11:45:00,421.6,422.6,421.6,422.6,1136.0,421.6,422.6,421.6,422.6,1136.0
2021-03-29 11:50:00,422.8,426.43,422.8,426.43,900.0,422.8,426.43,422.8,426.43,900.0
2021-03-29 11:55:00,426.81,426.81,425.55,425.55,1400.0,426.81,426.81,425.55,425.55,1400.0
2021-03-29 12:00:00,427.07,427.07,425.59,426.44,3037.0,427.07,427.07,425.59,426.44,3037.0
2021-03-29 12:05:00,426.75,426.83,425.24,425.97,2203.0,426.75,426.83,425.24,425.97,2203.0
2021-03-29 12:10:00,426.17,426.63,425.31,426.1,3039.0,426.17,426.63,425.31,426.1,3039.0
2021-03-29 12:15:00,425.59,426.97,425.14,425.15,3699.0,425.59,426.97,425.14,425.15,3699.0
2021-03-29 12:20:00,426.09,426.24,425.82,426.22,1165.0,426.09,426.24,425.82,426.22,1165.0
2021-03-29 12:25:00,426.68,428.52,425.93,428.52,2125.0,426.68,428.52,425.93,428.52,2125.0
2021-03-29 12:30:00,427.52,428.01,426.2,426.21,2000.0,427.52,428.01,426.2,426.21,2000.0
2021-03-29 12:35:00,426.18,427.02,425.46,426.4,2304.0,426.18,427.02,425.46,426.4,2304.0
2021-03-29 12:40:00,426.16,428.52,426.16,427.91,2094.0,426.16,428.52,426.16,427.91,2094.0
2021-03-29 12:45:00,428.0,428.37,426.99,427.63,2223.0,428.0,428.37,426.99,427.63,2223.0
2021-03-29 12:50:00,427.55,429.32,427.43,429.32,1198.0,427.55,429.32,427.43,429.32,1198.0
2021-03-29 12:55:00,430.14,431.26,430.01,431.25,1800.0,430.14,431.26,430.01,431.25,1800.0
2021-03-29 13:00:00,431.75,432.09,430.36,431.88,2996.0,431.75,432.09,430.36,431.88,2996.0
2021-03-29 13:05:00,431.22,432.03,431.22,431.61,1700.0,431.22,432.03,431.22,431.61,1700.0
2021-03-29 13:10:00,431.49,431.49,430.35,430.87,2464.0,431.49,431.49,430.35,430.87,2464.0
2021-03-29 13:15:00,429.57,429.91,428.52,429.35,1100.0,429.57,429.91,428.52,429.35,1100.0
2021-03-29 13:20:00,429.91,430.15,428.63,429.18,3459.0,429.91,430.15,428.63,429.18,3459.0
2021-03-29 13:25:00,429.18,429.18,426.46,426.46,1314.0,429.18,429.18,426.46,426.46,1314.0
2021-03-29 13:30:00,426.41,428.09,425.81,428.09,1467.0,426.41,428.09,425.81,428.09,1467.0
2021-03-29 13:35:00,428.17,428.19,426.27,426.27,1403.0,428.17,428.19,426.27,426.27,1403.0
2021-03-29 13:40:00,426.83,427.18,426.83,427.13,400.0,426.83,427.18,426.83,427.13,400.0
2021-03-29 13:45:00,426.53,427.59,425.88,426.25,4319.0,426.53,427.59,425.88,426.25,4319.0
2021-03-29 13:50:00,426.12,426.65,426.12,426.41,728.0,426.12,426.65,426.12,426.41,728.0
2021-03-29 13:55:00,424.92,424.92,423.63,423.64,710.0,424.92,424.92,423.63,423.64,710.0
2021-03-29 14:00:00,423.95,424.83,423.59,424.83,500.0,423.95,424.83,423.59,424.83,500.0
2021-03-29 14:05:00,423.11,423.83,422.13,422.13,2652.0,423.11,423.83,422.13,422.13,2652.0
2021-03-29 14:10:00,422.65,423.1,422.65,422.95,700.0,422.65,423.1,422.65,422.95,700.0
2021-03-29 14:15:00,423.92,423.92,423.44,423.47,1079.0,423.92,423.92,423.44,423.47,1079.0
2021-03-29 14:20:00,422.88,423.65,422.88,423.48,800.0,422.88,423.65,422.88,423.48,800.0
2021-03-29 14:25:00,422.91,424.24,422.91,424.21,900.0,422.91,424.24,422.91,424.21,900.0
2021-03-29 14:30:00,422.97,422.97,422.17,422.57,1700.0,422.97,422.97,422.17,422.57,1700.0
2021-03-29 14:35:00,422.22,422.22,420.85,420.85,2039.0,422.22,422.22,420.85,420.85,2039.0
2021-03-29 14:40:00,421.0,421.39,420.98,420.99,1219.0,421.0,421.39,420.98,420.99,1219.0
2021-03-29 14:45:00,420.84,423.57,420.6,423.0,1131.0,420.84,423.57,420.6,423.0,1131.0
2021-03-29 14:50:00,422.86,422.86,421.89,421.91,600.0,422.86,422.86,421.89,421.91,600.0
2021-03-29 14:55:00,421.59,421.68,420.0,420.29,1910.0,421.59,421.68,420.0,420.29,1910.0
2021-03-29 15:00:00,421.35,423.57,421.35,422.84,1630.0,421.35,423.57,421.35,422.84,1630.0
2021-03-29 15:05:00,422.66,423.33,422.63,423.05,1122.0,422.66,423.33,422.63,423.05,1122.0
2021-03-29 15:10:00,421.7,423.96,421.21,423.44,3500.0,421.7,423.96,421.21,423.44,3500.0
2021-03-29 15:15:00,423.96,424.47,423.63,423.78,1675.0,423.96,424.47,423.63,423.78,1675.0
2021-03-29 15:20:00,423.77,423.82,422.45,423.8,1513.0,423.77,423.82,422.45,423.8,1513.0
2021-03-29 15:25:00,423.66,423.67,422.72,423.39,1111.0,423.66,423.67,422.72,423.39,1111.0
2021-03-29 15:30:00,423.5,424.75,423.5,424.75,2867.0,423.5,424.75,423.5,424.75,2867.0
2021-03-29 15:35:00,425.16,426.94,425.16,425.25,2400.0,425.16,426.94,425.16,425.25,2400.0
2021-03-29 15:40:00,424.96,426.44,424.27,424.59,7723.0,424.96,426.44,424.27,424.59,7723.0
2021-03-29 15:45:00,424.28,426.8,424.28,426.8,5100.0,424.28,426.8,424.28,426.8,5100.0
2021-03-29 15:50:00,425.32,426.03,424.11,424.59,7147.0,425.32,426.03,424.11,424.59,7147.0
2021-03-29 15:55:00,424.99,425.81,423.53,423.55,13166.0,424.99,425.81,423.53,423.55,13166.0
2021-03-30 09:30:00,421.77,421.77,417.9,418.49,3942.0,421.77,421.77,417.9,418.49,3942.0
2021-03-30 09:35:00,417.53,419.58,417.53,419.58,1129.0,417.53,419.58,417.53,419.58,1129.0
2021-03-30 09:40:00,419.92,419.93,416.0,417.04,1545.0,419.92,419.93,416.0,417.04,1545.0
2021-03-30 09:45:00,416.0,418.85,415.42,418.85,2000.0,416.0,418.85,415.42,418.85,2000.0
2021-03-30 09:50:00,416.77,418.98,416.7,418.8,1000.0,416.77,418.98,416.7,418.8,1000.0
2021-03-30 09:55:00,418.12,419.49,417.0,419.26,6895.0,418.12,419.49,417.0,419.26,6895.0
2021-03-30 10:00:00,417.6,419.86,416.93,417.97,7052.0,417.6,419.86,416.93,417.97,7052.0
2021-03-30 10:05:00,418.42,421.05,418.42,418.6,2320.0,418.42,421.05,418.42,418.6,2320.0
2021-03-30 10:10:00,419.54,421.01,419.53,420.62,600.0,419.54,421.01,419.53,420.62,600.0
2021-03-30 10:15:00,420.13,421.55,420.13,420.63,1005.0,420.13,421.55,420.13,420.63,1005.0
2021-03-30 10:20:00,419.08,419.52,418.6,419.51,1000.0,419.08,419.52,418.6,419.51,1000.0
2021-03-30 10:25:00,420.0,422.03,420.0,421.77,1150.0,420.0,422.03,420.0,421.77,1150.0
2021-03-30 10:30:00,421.68,423.39,421.67,422.62,2500.0,421.68,423.39,421.67,422.62,2500.0
2021-03-30 10:35:00,422.36,424.09,422.35,423.81,2800.0,422.36,424.09,422.35,423.81,2800.0
2021-03-30 10:40:00,424.2,427.8,424.2,427.77,1830.0,424.2,427.8,424.2,427.77,1830.0
2021-03-30 10:45:00,427.85,429.21,427.21,428.15,1945.0,427.85,429.21,427.21,428.15,1945.0
2021-03-30 10:50:00,429.19,430.43,428.66,429.36,2999.0,429.19,430.43,428.66,429.36,2999.0
2021-03-30 10:55:00,428.74,431.62,428.74,431.04,900.0,428.74,431.62,428.74,431.04,900.0
2021-03-30 11:00:00,432.87,434.02,431.14,434.02,3451.0,432.87,434.02,431.14,434.02,3451.0
2021-03-30 11:05:00,434.97,435.96,432.93,434.78,7914.0,434.97,435.96,432.93,434.78,7914.0
2021-03-30 11:10:00,435.0,435.9,434.37,435.68,4445.0,435.0,435.9,434.37,435.68,4445.0
2021-03-30 11:15:00,434.72,434.84,432.47,433.44,2978.0,434.72,434.84,432.47,433.44,2978.0
2021-03-30 11:20:00,433.04,433.04,431.19,431.36,2200.0,433.04,433.04,431.19,431.36,2200.0
2021-03-30 11:25:00,430.98,432.56,430.6,431.85,3600.0,430.98,432.56,430.6,431.85,3600.0
2021-03-30 11:30:00,431.5,434.77,431.5,434.27,3000.0,431.5,434.77,431.5,434.27,3000.0
2021-03-30 11:35:00,433.61,435.32,433.21,435.32,2780.0,433.61,435.32,433.21,435.32,2780.0
2021-03-30 11:40:00,434.04,435.67,433.85,433.85,3155.0,434.04,435.67,433.85,433.85,3155.0
2021-03-30 11:45:00,433.27,433.27,431.17,431.96,2875.0,433.27,433.27,431.17,431.96,2875.0
2021-03-30 11:50:00,431.42,431.94,429.55,430.08,2000.0,431.42,431.94,429.55,430.08,2000.0
2021-03-30 11:55:00,430.33,431.33,428.92,430.23,4338.0,430.33,431.33,428.92,430.23,4338.0
2021-03-30 12:00:00,430.73,431.33,428.97,431.33,1997.0,430.73,431.33,428.97,431.33,1997.0
2021-03-30 12:05:00,432.46,432.46,431.23,431.8,1892.0,432.46,432.46,431.23,431.8,1892.0
2021-03-30 12:10:00,431.17,431.28,430.19,430.56,3588.0,431.17,431.28,430.19,430.56,3588.0
2021-03-30 12:15:00,430.4,430.84,429.98,429.99,1113.0,430.4,430.84,429.98,429.99,1113.0
2021-03-30 12:20:00,429.83,431.22,429.02,430.59,3004.0,429.83,431.22,429.02,430.59,3004.0
2021-03-30 12:25:00,431.27,432.27,430.75,431.85,1400.0,431.27,432.27,430.75,431.85,1400.0
2021-03-30 12:30:00,431.79,432.98,431.79,432.33,900.0,431.79,432.98,431.79,432.33,900.0
2021-03-30 12:35:00,432.13,433.97,432.13,433.97,700.0,432.13,433.97,432.13,433.97,700.0
2021-03-30 12:40:00,433.42,433.8,432.54,433.29,600.0,433.42,433.8,432.54,433.29,600.0
2021-03-30 12:45:00,432.83,434.15,432.83,433.78,1297.0,432.83,434.15,432.83,433.78,1297.0
2021-03-30 12:50:00,434.29,434.38,432.94,432.98,2400.0,434.29,434.38,432.94,432.98,2400.0
2021-03-30 12:55:00,433.01,433.29,432.7,432.71,1201.0,433.01,433.29,432.7,432.71,1201.0
2021-03-30 13:00:00,432.26,432.26,431.38,432.17,1200.0,432.26,432.26,431.38,432.17,1200.0
2021-03-30 13:05:00,431.85,431.93,431.35,431.93,1903.0,431.85,431.93,431.35,431.93,1903.0
2021-03-30 13:10:00,432.47,432.8,431.27,432.8,2918.0,432.47,432.8,431.27,432.8,2918.0
2021-03-30 13:15:00,432.21,433.15,432.2,432.86,700.0,432.21,433.15,432.2,432.86,700.0
2021-03-30 13:20:00,432.56,432.84,431.69,432.58,6609.0,432.56,432.84,431.69,432.58,6609.0
2021-03-30 13:25:00,432.62,434.33,432.02,433.38,7284.0,432.62,434.33,432.02,433.38,7284.0
2021-03-30 13:30:00,433.37,433.38,432.46,432.46,4103.0,433.37,433.38,432.46,432.46,4103.0
2021-03-30 13:35:00,432.76,432.91,431.76,432.77,1803.0,432.76,432.91,431.76,432.77,1803.0
2021-03-30 13:40:00,432.6,433.08,432.1,432.1,900.0,432.6,433.08,432.1,432.1,900.0
2021-03-30 13:45:00,432.41,433.8,432.02,432.71,2665.0,432.41,433.8,432.02,432.71,2665.0
2021-03-30 13:50:00,432.86,433.01,431.68,432.35,3539.0,432.86,433.01,431.68,432.35,3539.0
2021-03-30 13:55:00,432.78,433.17,432.08,433.11,2377.0,432.78,433.17,432.08,433.11,2377.0
2021-03-30 14:00:00,433.05,433.41,432.4,432.41,1673.0,433.05,433.41,432.4,432.41,1673.0
2021-03-30 14:05:00,433.25,433.25,432.83,433.22,816.0,433.25,433.25,432.83,433.22,816.0
2021-03-30 14:10:00,432.63,434.4,432.52,433.07,2821.0,432.63,434.4,432.52,433.07,2821.0
2021-03-30 14:15:00,433.51,433.99,433.41,433.41,1051.0,433.51,433.99,433.41,433.41,1051.0
2021-03-30 14:20:00,433.6,433.64,432.14,433.04,2853.0,433.6,433.64,432.14,433.04,2853.0
2021-03-30 14:25:00,433.01,433.44,433.01,433.44,648.0,433.01,433.44,433.01,433.44,648.0
2021-03-30 14:30:00,433.39,435.66,433.39,435.66,2159.0,433.39,435.66,433.39,435.66,2159.0
2021-03-30 14:35:00,434.54,435.25,434.26,434.26,848.0,434.54,435.25,434.26,434.26,848.0
2021-03-30 14:40:00,434.28,435.0,433.94,434.1,1904.0,434.28,435.0,433.94,434.1,1904.0
2021-03-30 14:45:00,434.73,435.8,434.13,434.89,2489.0,434.73,435.8,434.13,434.89,2489.0
2021-03-30 14:50:00,435.31,436.33,435.15,436.33,2922.0,435.31,436.33,435.15,436.33,2922.0
2021-03-30 14:55:00,435.68,436.79,434.79,436.54,3048.0,435.68,436.79,434.79,436.54,3048.0
2021-03-30 15:00:00,435.64,435.95,435.45,435.95,1048.0,435.64,435.95,435.45,435.95,1048.0
2021-03-30 15:05:00,435.87,436.25,435.19,435.93,1400.0,435.87,436.25,435.19,435.93,1400.0
2021-03-30 15:10:00,435.8,435.89,435.48,435.89,800.0,435.8,435.89,435.48,435.89,800.0
2021-03-30 15:15:00,435.9,436.31,435.16,435.55,2764.0,435.9,436.31,435.16,435.55,2764.0
2021-03-30 15:20:00,435.41,435.59,435.11,435.38,1100.0,435.41,435.59,435.11,435.38,1100.0
2021-03-30 15:25:00,435.8,435.98,434.68,435.55,3433.0,435.8,435.98,434.68,435.55,3433.0
2021-03-30 15:30:00,435.86,436.44,435.57,436.02,4020.0,435.86,436.44,435.57,436.02,4020.0
2021-03-30 15:35:00,436.21,436.49,435.32,436.35,4299.0,436.21,436.49,435.32,436.35,4299.0
2021-03-30 15:40:00,436.16,438.08,436.01,437.05,3591.0,436.16,438.08,436.01,437.05,3591.0
2021-03-30 15:45:00,436.79,438.41,436.79,438.04,3100.0,436.79,438.41,436.79,438.04,3100.0
2021-03-30 15:50:00,437.67,437.67,435.43,435.43,6504.0,437.67,437.67,435.43,435.43,6504.0
2021-03-30 15:55:00,435.19,436.55,434.58,436.26,12141.0,435.19,436.55,434.58,436.26,12141.0
2021-03-31 09:30:00,443.67,447.19,441.38,446.6,5249.0,443.67,447.19,441.38,446.6,5249.0
2021-03-31 09:35:00,448.0,449.98,446.33,448.92,1460.0,448.0,449.98,446.33,448.92,1460.0
2021-03-31 09:40:00,446.23,452.74,446.23,448.82,6207.0,446.23,452.74,446.23,448.82,6207.0
2021-03-31 09:45:00,450.81,452.83,450.7,452.57,1800.0,450.81,452.83,450.7,452.57,1800.0
2021-03-31 09:50:00,452.83,453.16,448.21,453.16,4300.0,452.83,453.16,448.21,453.16,4300.0
2021-03-31 09:55:00,451.31,452.0,451.11,451.91,1200.0,451.31,452.0,451.11,451.91,1200.0
2021-03-31 10:00:00,453.5,453.5,451.71,451.71,3540.0,453.5,453.5,451.71,451.71,3540.0
2021-03-31 10:05:00,451.57,455.7,450.76,455.7,4578.0,451.57,455.7,450.76,455.7,4578.0
2021-03-31 10:10:00,455.88,456.21,454.82,455.88,1900.0,455.88,456.21,454.82,455.88,1900.0
2021-03-31 10:15:00,456.07,458.36,455.28,457.8,3688.0,456.07,458.36,455.28,457.8,3688.0
2021-03-31 10:20:00,458.59,458.69,457.73,458.69,2641.0,458.59,458.69,457.73,458.69,2641.0
2021-03-31 10:25:00,458.67,459.57,458.21,458.89,2666.0,458.67,459.57,458.21,458.89,2666.0
2021-03-31 10:30:00,458.56,459.41,455.54,455.54,2703.0,458.56,459.41,455.54,455.54,2703.0
2021-03-31 10:35:00,455.7,458.08,455.69,456.15,1796.0,455.7,458.08,455.69,456.15,1796.0
2021-03-31 10:40:00,456.77,459.13,456.77,459.03,1701.0,456.77,459.13,456.77,459.03,1701.0
2021-03-31 10:45:00,459.42,459.99,457.65,457.65,4350.0,459.42,459.99,457.65,457.65,4350.0
2021-03-31 10:50:00,457.61,457.61,455.61,456.3,4376.0,457.61,457.61,455.61,456.3,4376.0
2021-03-31 10:55:00,456.7,456.7,454.61,454.84,1600.0,456.7,456.7,454.61,454.84,1600.0
2021-03-31 11:00:00,455.19,455.19,453.43,453.43,2154.0,455.19,455.19,453.43,453.43,2154.0
2021-03-31 11:05:00,453.45,454.11,452.56,453.24,1906.0,453.45,454.11,452.56,453.24,1906.0
2021-03-31 11:10:00,453.93,455.41,453.62,454.25,3228.0,453.93,455.41,453.62,454.25,3228.0
2021-03-31 11:15:00,454.59,454.62,453.89,454.62,1500.0,454.59,454.62,453.89,454.62,1500.0
2021-03-31 11:20:00,455.3,458.02,455.04,457.55,6567.0,455.3,458.02,455.04,457.55,6567.0
2021-03-31 11:25:00,457.33,458.27,456.81,457.62,5150.0,457.33,458.27,456.81,457.62,5150.0
2021-03-31 11:30:00,458.55,459.47,457.86,458.25,1881.0,458.55,459.47,457.86,458.25,1881.0
2021-03-31 11:35:00,458.03,458.38,456.48,457.66,2780.0,458.03,458.38,456.48,457.66,2780.0
2021-03-31 11:40:00,457.08,457.49,456.12,456.61,1671.0,457.08,457.49,456.12,456.61,1671.0
2021-03-31 11:45:00,456.92,459.95,456.92,459.19,6089.0,456.92,459.95,456.92,459.19,6089.0
2021-03-31 11:50:00,459.07,461.1,459.07,459.86,2370.0,459.07,461.1,459.07,459.86,2370.0
2021-03-31 11:55:00,459.99,460.46,458.8,458.81,3536.0,459.99,460.46,458.8,458.81,3536.0
2021-03-31 12:00:00,459.29,460.41,459.26,460.25,1400.0,459.29,460.41,459.26,460.25,1400.0
2021-03-31 12:05:00,459.53,460.11,458.15,458.45,3440.0,459.53,460.11,458.15,458.45,3440.0
2021-03-31 12:10:00,458.22,459.61,457.22,458.46,4092.0,458.22,459.61,457.22,458.46,4092.0
2021-03-31 12:15:00,458.14,459.25,457.38,457.39,2400.0,458.14,459.25,457.38,457.39,2400.0
2021-03-31 12:20:00,458.0,459.46,457.99,459.46,3101.0,458.0,459.46,457.99,459.46,3101.0
2021-03-31 12:25:00,459.19,460.44,458.42,459.16,4406.0,459.19,460.44,458.42,459.16,4406.0
2021-03-31 12:30:00,459.16,460.57,458.76,459.81,3050.0,459.16,460.57,458.76,459.81,3050.0
2021-03-31 12:35:00,460.42,461.42,459.63,459.67,5081.0,460.42,461.42,459.63,459.67,5081.0
2021-03-31 12:40:00,460.4,461.48,460.04,461.48,9353.0,460.4,461.48,460.04,461.48,9353.0
2021-03-31 12:45:00,460.9,461.97,460.88,461.92,2700.0,460.9,461.97,460.88,461.92,2700.0
2021-03-31 12:50:00,461.63,462.5,460.3,461.92,5800.0,461.63,462.5,460.3,461.92,5800.0
2021-03-31 12:55:00,461.21,463.56,460.99,461.4,4442.0,461.21,463.56,460.99,461.4,4442.0
2021-03-31 13:00:00,461.98,463.32,460.58,462.07,7762.0,461.98,463.32,460.58,462.07,7762.0
2021-03-31 13:05:00,463.14,464.63,462.83,463.09,7200.0,463.14,464.63,462.83,463.09,7200.0
2021-03-31 13:10:00,462.81,466.18,461.79,465.53,8684.0,462.81,466.18,461.79,465.53,8684.0
2021-03-31 13:15:00,465.53,469.37,464.02,465.55,15487.0,465.53,469.37,464.02,465.55,15487.0
2021-03-31 13:20:00,467.24,467.24,463.85,464.57,3250.0,467.24,467.24,463.85,464.57,3250.0
2021-03-31 13:25:00,465.29,465.76,464.21,464.21,2329.0,465.29,465.76,464.21,464.21,2329.0
2021-03-31 13:30:00,463.89,464.96,463.23,464.96,2500.0,463.89,464.96,463.23,464.96,2500.0
2021-03-31 13:35:00,463.89,463.89,462.49,463.17,1801.0,463.89,463.89,462.49,463.17,1801.0
2021-03-31 13:40:00,462.18,462.6,460.47,462.6,1450.0,462.18,462.6,460.47,462.6,1450.0
2021-03-31 13:45:00,462.0,462.66,460.81,461.25,7179.0,462.0,462.66,460.81,461.25,7179.0
2021-03-31 13:50:00,461.46,463.88,460.9,461.62,5305.0,461.46,463.88,460.9,461.62,5305.0
2021-03-31 13:55:00,462.02,462.72,460.13,460.25,3825.0,462.02,462.72,460.13,460.25,3825.0
2021-03-31 14:00:00,460.78,461.59,459.44,459.44,1328.0,460.78,461.59,459.44,459.44,1328.0
2021-03-31 14:05:00,460.19,460.57,459.01,459.01,1400.0,460.19,460.57,459.01,459.01,1400.0
2021-03-31 14:10:00,459.75,461.96,458.99,461.38,5106.0,459.75,461.96,458.99,461.38,5106.0
2021-03-31 14:15:00,460.87,461.12,459.95,459.95,3989.0,460.87,461.12,459.95,459.95,3989.0
2021-03-31 14:20:00,460.52,463.5,460.49,461.86,5690.0,460.52,463.5,460.49,461.86,5690.0
2021-03-31 14:25:00,462.69,464.05,460.94,461.85,3948.0,462.69,464.05,460.94,461.85,3948.0
2021-03-31 14:30:00,461.71,461.96,460.55,461.79,2984.0,461.71,461.96,460.55,461.79,2984.0
2021-03-31 14:35:00,461.82,462.78,460.08,460.08,1545.0,461.82,462.78,460.08,460.08,1545.0
2021-03-31 14:40:00,460.5,461.53,458.22,459.83,3080.0,460.5,461.53,458.22,459.83,3080.0
2021-03-31 14:45:00,460.76,461.65,460.57,460.64,2351.0,460.76,461.65,460.57,460.64,2351.0
2021-03-31 14:50:00,460.9,462.22,460.9,462.22,800.0,460.9,462.22,460.9,462.22,800.0
2021-03-31 14:55:00,462.47,462.49,461.06,461.06,1312.0,462.47,462.49,461.06,461.06,1312.0
2021-03-31 15:00:00,462.08,464.61,461.5,464.05,4932.0,462.08,464.61,461.5,464.05,4932.0
2021-03-31 15:05:00,464.6,466.61,463.25,465.52,3160.0,464.6,466.61,463.25,465.52,3160.0
2021-03-31 15:10:00,465.01,465.46,463.2,463.32,6520.0,465.01,465.46,463.2,463.32,6520.0
2021-03-31 15:15:00,463.5,463.9,460.69,461.31,4450.0,463.5,463.9,460.69,461.31,4450.0
2021-03-31 15:20:00,460.81,461.74,458.89,458.89,2902.0,460.81,461.74,458.89,458.89,2902.0
2021-03-31 15:25:00,458.83,458.83,455.6,456.13,3778.0,458.83,458.83,455.6,456.13,3778.0
2021-03-31 15:30:00,455.29,457.98,455.29,456.49,2601.0,455.29,457.98,455.29,456.49,2601.0
2021-03-31 15:35:00,456.98,457.81,456.29,456.34,4001.0,456.98,457.81,456.29,456.34,4001.0
2021-03-31 15:40:00,457.23,459.23,456.78,458.68,3462.0,457.23,459.23,456.78,458.68,3462.0
2021-03-31 15:45:00,457.98,459.2,457.79,459.2,4387.0,457.98,459.2,457.79,459.2,4387.0
2021-03-31 15:50:00,459.56,459.57,455.57,456.63,8200.0,459.56,459.57,455.57,456.63,8200.0
2021-03-31 15:55:00,456.19,456.86,454.02,454.74,20980.0,456.19,456.86,454.02,454.74,20980.0
2021-04-01 09:30:00,465.17,476.89,463.35,474.16,15157.0,465.17,476.89,463.35,474.16,15157.0
2021-04-01 09:35:00,474.68,479.6,473.91,476.92,12501.0,474.68,479.6,473.91,476.92,12501.0
2021-04-01 09:40:00,478.14,484.0,475.03,483.57,8614.0,478.14,484.0,475.03,483.57,8614.0
2021-04-01 09:45:00,483.52,488.15,481.57,487.95,19942.0,483.52,488.15,481.57,487.95,19942.0
2021-04-01 09:50:00,486.14,487.19,483.34,485.37,7384.0,486.14,487.19,483.34,485.37,7384.0
2021-04-01 09:55:00,483.99,487.51,483.99,487.0,1800.0,483.99,487.51,483.99,487.0,1800.0
2021-04-01 10:00:00,487.0,487.46,482.25,482.25,4197.0,487.0,487.46,482.25,482.25,4197.0
2021-04-01 10:05:00,483.29,486.95,483.28,486.49,3433.0,483.29,486.95,483.28,486.49,3433.0
2021-04-01 10:10:00,486.03,487.99,484.64,487.99,3000.0,486.03,487.99,484.64,487.99,3000.0
2021-04-01 10:15:00,487.0,487.99,485.0,485.97,4000.0,487.0,487.99,485.0,485.97,4000.0
2021-04-01 10:20:00,484.7,486.29,484.7,485.71,640.0,484.7,486.29,484.7,485.71,640.0
2021-04-01 10:25:00,484.44,485.47,482.25,485.47,6293.0,484.44,485.47,482.25,485.47,6293.0
2021-04-01 10:30:00,485.49,485.49,483.09,484.47,5157.0,485.49,485.49,483.09,484.47,5157.0
2021-04-01 10:35:00,483.47,485.11,482.7,484.64,8389.0,483.47,485.11,482.7,484.64,8389.0
2021-04-01 10:40:00,484.66,486.79,484.66,485.97,3440.0,484.66,486.79,484.66,485.97,3440.0
2021-04-01 10:45:00,485.68,487.16,484.71,486.5,7891.0,485.68,487.16,484.71,486.5,7891.0
2021-04-01 10:50:00,486.69,486.69,484.02,484.11,7171.0,486.69,486.69,484.02,484.11,7171.0
2021-04-01 10:55:00,483.38,484.64,482.0,484.64,10975.0,483.38,484.64,482.0,484.64,10975.0
2021-04-01 11:00:00,484.8,486.05,484.45,485.92,5644.0,484.8,486.05,484.45,485.92,5644.0
2021-04-01 11:05:00,486.0,486.29,483.6,484.72,13231.0,486.0,486.29,483.6,484.72,13231.0
2021-04-01 11:10:00,485.01,485.58,484.11,484.13,6002.0,485.01,485.58,484.11,484.13,6002.0
2021-04-01 11:15:00,483.49,483.49,481.37,482.39,9285.0,483.49,483.49,481.37,482.39,9285.0
2021-04-01 11:20:00,481.73,484.55,481.73,483.57,5034.0,481.73,484.55,481.73,483.57,5034.0
2021-04-01 11:25:00,483.0,484.38,482.99,484.17,3267.0,483.0,484.38,482.99,484.17,3267.0
2021-04-01 11:30:00,484.02,486.42,483.77,485.19,5426.0,484.02,486.42,483.77,485.19,5426.0
2021-04-01 11:35:00,485.59,485.59,484.02,485.19,3716.0,485.59,485.59,484.02,485.19,3716.0
2021-04-01 11:40:00,484.88,485.16,483.81,484.9,7035.0,484.88,485.16,483.81,484.9,7035.0
2021-04-01 11:45:00,484.93,486.51,483.93,486.45,3822.0,484.93,486.51,483.93,486.45,3822.0
2021-04-01 11:50:00,486.44,487.03,484.31,484.88,5286.0,486.44,487.03,484.31,484.88,5286.0
2021-04-01 11:55:00,485.14,485.57,484.58,484.88,1400.0,485.14,485.57,484.58,484.88,1400.0
2021-04-01 12:00:00,484.87,486.37,484.32,485.51,3700.0,484.87,486.37,484.32,485.51,3700.0
2021-04-01 12:05:00,485.27,485.61,484.74,485.6,2818.0,485.27,485.61,484.74,485.6,2818.0
2021-04-01 12:10:00,485.6,485.6,484.08,484.83,3190.0,485.6,485.6,484.08,484.83,3190.0
2021-04-01 12:15:00,484.94,484.94,483.5,483.53,6237.0,484.94,484.94,483.5,483.53,6237.0
2021-04-01 12:20:00,483.56,484.17,482.59,482.92,3275.0,483.56,484.17,482.59,482.92,3275.0
2021-04-01 12:25:00,482.47,484.66,481.89,484.66,4845.0,482.47,484.66,481.89,484.66,4845.0
2021-04-01 12:30:00,484.14,484.63,483.04,483.04,4479.0,484.14,484.63,483.04,483.04,4479.0
2021-04-01 12:35:00,482.7,483.6,481.66,483.01,14685.0,482.7,483.6,481.66,483.01,14685.0
2021-04-01 12:40:00,483.25,486.62,483.25,484.77,7196.0,483.25,486.62,483.25,484.77,7196.0
2021-04-01 12:45:00,486.29,486.29,484.07,484.07,1302.0,486.29,486.29,484.07,484.07,1302.0
2021-04-01 12:50:00,484.07,484.68,482.63,483.24,7727.0,484.07,484.68,482.63,483.24,7727.0
2021-04-01 12:55:00,483.32,485.68,483.32,485.68,3588.0,483.32,485.68,483.32,485.68,3588.0
2021-04-01 13:00:00,485.27,486.36,484.75,484.75,2001.0,485.27,486.36,484.75,484.75,2001.0
2021-04-01 13:05:00,484.42,484.98,483.8,483.81,3236.0,484.42,484.98,483.8,483.81,3236.0
2021-04-01 13:10:00,483.82,486.02,483.82,486.02,3357.0,483.82,486.02,483.82,486.02,3357.0
2021-04-01 13:15:00,486.0,487.0,485.61,485.99,8330.0,486.0,487.0,485.61,485.99,8330.0
2021-04-01 13:20:00,485.63,486.32,485.09,486.16,4349.0,485.63,486.32,485.09,486.16,4349.0
2021-04-01 13:25:00,486.47,486.71,484.86,485.82,16207.0,486.47,486.71,484.86,485.82,16207.0
2021-04-01 13:30:00,485.44,486.38,485.1,486.17,12921.0,485.44,486.38,485.1,486.17,12921.0
2021-04-01 13:35:00,486.12,487.84,485.95,487.84,5072.0,486.12,487.84,485.95,487.84,5072.0
2021-04-01 13:40:00,487.68,487.91,486.86,487.17,1641.0,487.68,487.91,486.86,487.17,1641.0
2021-04-01 13:45:00,486.83,486.83,485.81,485.81,1562.0,486.83,486.83,485.81,485.81,1562.0
2021-04-01 13:50:00,486.11,486.99,486.0,486.09,3412.0,486.11,486.99,486.0,486.09,3412.0
2021-04-01 13:55:00,486.09,486.38,485.77,486.09,12467.0,486.09,486.38,485.77,486.09,12467.0
2021-04-01 14:00:00,486.0,486.57,485.79,486.57,8145.0,486.0,486.57,485.79,486.57,8145.0
2021-04-01 14:05:00,486.41,486.41,484.5,485.7,8256.0,486.41,486.41,484.5,485.7,8256.0
2021-04-01 14:10:00,485.18,487.0,485.15,487.0,2375.0,485.18,487.0,485.15,487.0,2375.0
2021-04-01 14:15:00,487.35,487.6,487.09,487.53,2100.0,487.35,487.6,487.09,487.53,2100.0
2021-04-01 14:20:00,487.59,487.59,486.68,486.68,1001.0,487.59,487.59,486.68,486.68,1001.0
2021-04-01 14:25:00,486.86,487.76,486.86,487.35,3065.0,486.86,487.76,486.86,487.35,3065.0
2021-04-01 14:30:00,487.35,487.69,486.64,486.65,3233.0,487.35,487.69,486.64,486.65,3233.0
2021-04-01 14:35:00,486.89,487.79,486.89,487.79,2163.0,486.89,487.79,486.89,487.79,2163.0
2021-04-01 14:40:00,487.3,488.27,487.05,488.04,2416.0,487.3,488.27,487.05,488.04,2416.0
2021-04-01 14:45:00,488.42,488.42,488.05,488.09,1990.0,488.42,488.42,488.05,488.09,1990.0
2021-04-01 14:50:00,488.02,488.02,486.8,486.8,1400.0,488.02,488.02,486.8,486.8,1400.0
2021-04-01 14:55:00,486.99,487.22,486.45,486.45,5345.0,486.99,487.22,486.45,486.45,5345.0
2021-04-01 15:00:00,486.58,486.91,485.78,485.97,1184.0,486.58,486.91,485.78,485.97,1184.0
2021-04-01 15:05:00,486.05,486.64,485.1,486.64,5818.0,486.05,486.64,485.1,486.64,5818.0
2021-04-01 15:10:00,486.61,486.62,485.96,486.39,1457.0,486.61,486.62,485.96,486.39,1457.0
2021-04-01 15:15:00,486.54,486.8,485.93,486.06,5058.0,486.54,486.8,485.93,486.06,5058.0
2021-04-01 15:20:00,486.2,486.79,485.56,485.79,7386.0,486.2,486.79,485.56,485.79,7386.0
2021-04-01 15:25:00,486.06,486.31,485.84,486.31,7193.0,486.06,486.31,485.84,486.31,7193.0
2021-04-01 15:30:00,486.98,487.29,486.85,487.23,7173.0,486.98,487.29,486.85,487.23,7173.0
2021-04-01 15:35:00,487.25,487.25,486.49,486.68,14111.0,487.25,487.25,486.49,486.68,14111.0
2021-04-01 15:40:00,486.72,486.88,486.0,486.37,5062.0,486.72,486.88,486.0,486.37,5062.0
2021-04-01 15:45:00,486.66,487.14,486.15,486.23,9495.0,486.66,487.14,486.15,486.23,9495.0
2021-04-01 15:50:00,486.25,486.48,485.37,486.13,19884.0,486.25,486.48,485.37,486.13,19884.0
2021-04-01 15:55:00,486.34,486.52,485.57,485.57,29068.0,486.34,486.52,485.57,485.57,29068.0
2021-04-05 09:30:00,488.97,494.21,488.63,490.05,9506.0,488.97,494.21,488.63,490.05,9506.0
2021-04-05 09:35:00,490.39,490.45,483.18,483.18,5470.0,490.39,490.45,483.18,483.18,5470.0
2021-04-05 09:40:00,484.77,485.85,483.63,483.64,2418.0,484.77,485.85,483.63,483.64,2418.0
2021-04-05 09:45:00,484.25,490.64,484.06,490.64,4200.0,484.25,490.64,484.06,490.64,4200.0
2021-04-05 09:50:00,489.74,492.19,486.33,486.33,2750.0,489.74,492.19,486.33,486.33,2750.0
2021-04-05 09:55:00,488.05,488.05,483.75,483.75,3072.0,488.05,488.05,483.75,483.75,3072.0
2021-04-05 10:00:00,482.75,483.59,481.17,481.92,1760.0,482.75,483.59,481.17,481.92,1760.0
2021-04-05 10:05:00,481.17,481.22,478.29,479.05,3462.0,481.17,481.22,478.29,479.05,3462.0
2021-04-05 10:10:00,481.38,481.38,478.6,478.6,1025.0,481.38,481.38,478.6,478.6,1025.0
2021-04-05 10:15:00,479.81,480.03,479.15,480.03,300.0,479.81,480.03,479.15,480.03,300.0
2021-04-05 10:20:00,480.8,481.23,480.23,480.23,450.0,480.8,481.23,480.23,480.23,450.0
2021-04-05 10:25:00,481.4,481.4,478.77,479.63,4909.0,481.4,481.4,478.77,479.63,4909.0
2021-04-05 10:30:00,479.62,480.5,479.21,479.38,16586.0,479.62,480.5,479.21,479.38,16586.0
2021-04-05 10:35:00,478.55,478.55,478.18,478.18,200.0,478.55,478.55,478.18,478.18,200.0
2021-04-05 10:40:00,479.04,479.08,477.95,478.61,1470.0,479.04,479.08,477.95,478.61,1470.0
2021-04-05 10:45:00,478.74,479.26,478.32,478.32,1000.0,478.74,479.26,478.32,478.32,1000.0
2021-04-05 10:50:00,479.58,479.58,478.1,478.48,1684.0,479.58,479.58,478.1,478.48,1684.0
2021-04-05 10:55:00,478.02,478.02,475.51,475.51,1100.0,478.02,478.02,475.51,475.51,1100.0
2021-04-05 11:00:00,475.95,476.07,474.34,474.49,1700.0,475.95,476.07,474.34,474.49,1700.0
2021-04-05 11:05:00,473.26,474.23,471.55,471.55,2028.0,473.26,474.23,471.55,471.55,2028.0
2021-04-05 11:10:00,472.94,474.22,471.85,474.22,3775.0,472.94,474.22,471.85,474.22,3775.0
2021-04-05 11:15:00,474.43,474.56,474.01,474.01,601.0,474.43,474.56,474.01,474.01,601.0
2021-04-05 11:20:00,474.87,474.87,474.87,474.87,100.0,474.87,474.87,474.87,474.87,100.0
2021-04-05 11:25:00,474.7,474.97,474.1,474.91,801.0,474.7,474.97,474.1,474.91,801.0
2021-04-05 11:30:00,474.06,476.19,473.91,476.16,1300.0,474.06,476.19,473.91,476.16,1300.0
2021-04-05 11:35:00,476.56,476.99,475.46,475.48,1610.0,476.56,476.99,475.46,475.48,1610.0
2021-04-05 11:40:00,475.15,475.15,474.33,474.33,400.0,475.15,475.15,474.33,474.33,400.0
2021-04-05 11:45:00,474.06,474.35,473.91,473.93,990.0,474.06,474.35,473.91,473.93,990.0
2021-04-05 11:50:00,473.22,473.93,473.21,473.84,801.0,473.22,473.93,473.21,473.84,801.0
2021-04-05 11:55:00,473.66,474.42,473.66,474.42,1200.0,473.66,474.42,473.66,474.42,1200.0
2021-04-05 12:00:00,474.95,474.96,474.41,474.41,800.0,474.95,474.96,474.41,474.41,800.0
2021-04-05 12:05:00,475.32,475.91,474.71,475.85,6753.0,475.32,475.91,474.71,475.85,6753.0
2021-04-05 12:10:00,475.08,475.32,474.91,475.29,1100.0,475.08,475.32,474.91,475.29,1100.0
2021-04-05 12:15:00,473.71,474.01,472.44,472.44,1433.0,473.71,474.01,472.44,472.44,1433.0
2021-04-05 12:20:00,473.65,473.99,473.35,473.36,1100.0,473.65,473.99,473.35,473.36,1100.0
2021-04-05 12:25:00,473.56,474.12,470.81,470.99,2126.0,473.56,474.12,470.81,470.99,2126.0
2021-04-05 12:30:00,471.78,472.09,471.77,471.88,2229.0,471.78,472.09,471.77,471.88,2229.0
2021-04-05 12:35:00,471.95,472.23,470.37,470.37,1220.0,471.95,472.23,470.37,470.37,1220.0
2021-04-05 12:40:00,469.94,469.94,468.98,469.43,1860.0,469.94,469.94,468.98,469.43,1860.0
2021-04-05 12:45:00,469.4,472.72,469.39,472.72,5225.0,469.4,472.72,469.39,472.72,5225.0
2021-04-05 12:50:00,472.72,472.96,472.23,472.96,2381.0,472.72,472.96,472.23,472.96,2381.0
2021-04-05 12:55:00,473.16,473.26,472.47,472.95,2301.0,473.16,473.26,472.47,472.95,2301.0
2021-04-05 13:00:00,473.11,473.11,472.46,472.46,700.0,473.11,473.11,472.46,472.46,700.0
2021-04-05 13:05:00,472.37,473.79,472.37,473.27,1052.0,472.37,473.79,472.37,473.27,1052.0
2021-04-05 13:10:00,473.1,473.84,472.72,473.26,1330.0,473.1,473.84,472.72,473.26,1330.0
2021-04-05 13:15:00,473.29,474.7,473.28,474.24,3511.0,473.29,474.7,473.28,474.24,3511.0
2021-04-05 13:20:00,474.24,474.24,472.7,472.71,2109.0,474.24,474.24,472.7,472.71,2109.0
2021-04-05 13:25:00,472.61,473.7,472.46,473.08,2414.0,472.61,473.7,472.46,473.08,2414.0
2021-04-05 13:30:00,472.91,472.94,472.44,472.47,1300.0,472.91,472.94,472.44,472.47,1300.0
2021-04-05 13:35:00,472.46,472.99,472.45,472.99,900.0,472.46,472.99,472.45,472.99,900.0
2021-04-05 13:40:00,472.55,473.73,472.32,473.73,5239.0,472.55,473.73,472.32,473.73,5239.0
2021-04-05 13:45:00,473.11,473.5,472.91,472.91,1700.0,473.11,473.5,472.91,472.91,1700.0
2021-04-05 13:50:00,473.15,473.5,473.07,473.41,1300.0,473.15,473.5,473.07,473.41,1300.0
2021-04-05 13:55:00,473.72,473.89,472.8,473.23,4041.0,473.72,473.89,472.8,473.23,4041.0
2021-04-05 14:00:00,473.62,474.02,473.0,473.01,4343.0,473.62,474.02,473.0,473.01,4343.0
2021-04-05 14:05:00,472.85,473.52,472.74,473.49,1950.0,472.85,473.52,472.74,473.49,1950.0
2021-04-05 14:10:00,474.2,475.53,474.2,475.53,3500.0,474.2,475.53,474.2,475.53,3500.0
2021-04-05 14:15:00,475.37,475.37,474.24,474.24,600.0,475.37,475.37,474.24,474.24,600.0
2021-04-05 14:20:00,474.64,475.43,474.59,474.72,3209.0,474.64,475.43,474.59,474.72,3209.0
2021-04-05 14:25:00,474.73,476.21,474.73,475.79,1800.0,474.73,476.21,474.73,475.79,1800.0
2021-04-05 14:30:00,475.75,476.22,475.65,475.65,700.0,475.75,476.22,475.65,475.65,700.0
2021-04-05 14:35:00,475.0,475.31,474.75,474.85,1100.0,475.0,475.31,474.75,474.85,1100.0
2021-04-05 14:40:00,475.16,475.31,473.53,474.39,3007.0,475.16,475.31,473.53,474.39,3007.0
2021-04-05 14:45:00,473.42,474.34,473.04,473.83,1231.0,473.42,474.34,473.04,473.83,1231.0
2021-04-05 14:50:00,473.2,474.21,472.73,474.21,633.0,473.2,474.21,472.73,474.21,633.0
2021-04-05 14:55:00,474.01,474.23,474.01,474.2,500.0,474.01,474.23,474.01,474.2,500.0
2021-04-05 15:00:00,473.83,473.83,472.61,472.84,1906.0,473.83,473.83,472.61,472.84,1906.0
2021-04-05 15:05:00,472.85,473.1,472.15,473.02,902.0,472.85,473.1,472.15,473.02,902.0
2021-04-05 15:10:00,473.51,473.77,473.03,473.77,2563.0,473.51,473.77,473.03,473.77,2563.0
2021-04-05 15:15:00,473.78,474.11,473.42,473.92,1300.0,473.78,474.11,473.42,473.92,1300.0
2021-04-05 15:20:00,474.0,474.47,473.4,473.42,1659.0,474.0,474.47,473.4,473.42,1659.0
2021-04-05 15:25:00,473.79,474.59,473.4,473.63,4172.0,473.79,474.59,473.4,473.63,4172.0
2021-04-05 15:30:00,473.11,473.71,472.1,472.87,6213.0,473.11,473.71,472.1,472.87,6213.0
2021-04-05 15:35:00,473.25,473.97,473.06,473.36,2297.0,473.25,473.97,473.06,473.36,2297.0
2021-04-05 15:40:00,473.47,473.55,472.66,473.0,1776.0,473.47,473.55,472.66,473.0,1776.0
2021-04-05 15:45:00,472.65,474.51,472.47,474.04,3610.0,472.65,474.51,472.47,474.04,3610.0
2021-04-05 15:50:00,474.04,475.29,473.51,475.11,6817.0,474.04,475.29,473.51,475.11,6817.0
2021-04-05 15:55:00,475.34,475.58,474.35,474.71,11124.0,475.34,475.58,474.35,474.71,11124.0
2021-04-06 09:30:00,468.6,470.62,468.6,469.4,9538.0,468.6,470.62,468.6,469.4,9538.0
2021-04-06 09:35:00,471.11,471.99,470.0,471.99,1400.0,471.11,471.99,470.0,471.99,1400.0
2021-04-06 09:40:00,477.14,479.23,477.14,479.23,300.0,477.14,479.23,477.14,479.23,300.0
2021-04-06 09:45:00,477.62,478.76,476.94,477.94,1650.0,477.62,478.76,476.94,477.94,1650.0
2021-04-06 09:50:00,477.55,477.56,477.54,477.56,200.0,477.55,477.56,477.54,477.56,200.0
2021-04-06 09:55:00,479.04,481.43,479.04,481.43,1200.0,479.04,481.43,479.04,481.43,1200.0
2021-04-06 10:00:00,481.88,482.17,480.81,481.86,600.0,481.88,482.17,480.81,481.86,600.0
2021-04-06 10:05:00,480.89,481.37,478.67,478.67,1571.0,480.89,481.37,478.67,478.67,1571.0
2021-04-06 10:10:00,478.95,480.61,478.09,480.61,901.0,478.95,480.61,478.09,480.61,901.0
2021-04-06 10:15:00,479.81,480.3,479.8,480.3,300.0,479.81,480.3,479.8,480.3,300.0
2021-04-06 10:20:00,478.91,480.06,478.03,478.03,700.0,478.91,480.06,478.03,478.03,700.0
2021-04-06 10:25:00,480.9,480.9,480.89,480.9,100.0,480.9,480.9,480.89,480.9,100.0
2021-04-06 10:30:00,481.84,482.61,481.0,482.12,3300.0,481.84,482.61,481.0,482.12,3300.0
2021-04-06 10:35:00,482.7,484.14,482.67,483.76,2830.0,482.7,484.14,482.67,483.76,2830.0
2021-04-06 10:40:00,483.76,485.05,483.31,485.04,1400.0,483.76,485.05,483.31,485.04,1400.0
2021-04-06 10:45:00,485.61,485.61,484.23,484.23,500.0,485.61,485.61,484.23,484.23,500.0
2021-04-06 10:50:00,484.21,484.62,483.84,484.62,1229.0,484.21,484.62,483.84,484.62,1229.0
2021-04-06 10:55:00,484.24,484.52,483.51,483.51,1115.0,484.24,484.52,483.51,483.51,1115.0
2021-04-06 11:00:00,483.51,483.65,482.75,482.97,1803.0,483.51,483.65,482.75,482.97,1803.0
2021-04-06 11:05:00,482.07,483.8,482.07,483.41,500.0,482.07,483.8,482.07,483.41,500.0
2021-04-06 11:10:00,484.37,486.81,484.37,486.81,500.0,484.37,486.81,484.37,486.81,500.0
2021-04-06 11:15:00,486.12,488.59,486.0,488.59,4258.0,486.12,488.59,486.0,488.59,4258.0
2021-04-06 11:20:00,488.29,489.22,487.75,487.75,2100.0,488.29,489.22,487.75,487.75,2100.0
2021-04-06 11:25:00,487.17,488.58,487.17,488.46,980.0,487.17,488.58,487.17,488.46,980.0
2021-04-06 11:30:00,488.1,488.1,487.0,487.32,1800.0,488.1,488.1,487.0,487.32,1800.0
2021-04-06 11:35:00,487.99,488.59,487.33,487.64,2300.0,487.99,488.59,487.33,487.64,2300.0
2021-04-06 11:40:00,487.93,490.0,487.93,489.68,3000.0,487.93,490.0,487.93,489.68,3000.0
2021-04-06 11:45:00,489.13,489.75,489.13,489.75,200.0,489.13,489.75,489.13,489.75,200.0
2021-04-06 11:50:00,489.88,490.39,489.35,489.99,2924.0,489.88,490.39,489.35,489.99,2924.0
2021-04-06 11:55:00,489.49,489.92,489.13,489.75,933.0,489.49,489.92,489.13,489.75,933.0
2021-04-06 12:00:00,489.97,490.02,488.26,488.26,2413.0,489.97,490.02,488.26,488.26,2413.0
2021-04-06 12:05:00,488.23,488.94,487.48,487.55,600.0,488.23,488.94,487.48,487.55,600.0
2021-04-06 12:10:00,488.76,488.85,487.62,488.01,2480.0,488.76,488.85,487.62,488.01,2480.0
2021-04-06 12:15:00,487.55,488.53,487.51,488.53,2996.0,487.55,488.53,487.51,488.53,2996.0
2021-04-06 12:20:00,488.0,489.19,487.51,488.86,1402.0,488.0,489.19,487.51,488.86,1402.0
2021-04-06 12:25:00,488.47,489.64,488.15,488.63,3071.0,488.47,489.64,488.15,488.63,3071.0
2021-04-06 12:30:00,488.68,490.3,488.68,490.3,300.0,488.68,490.3,488.68,490.3,300.0
2021-04-06 12:35:00,489.5,489.91,489.45,489.91,408.0,489.5,489.91,489.45,489.91,408.0
2021-04-06 12:40:00,489.96,491.9,489.95,491.9,1700.0,489.96,491.9,489.95,491.9,1700.0
2021-04-06 12:45:00,492.02,492.23,491.85,492.23,400.0,492.02,492.23,491.85,492.23,400.0
2021-04-06 12:50:00,492.05,492.75,492.05,492.75,800.0,492.05,492.75,492.05,492.75,800.0
2021-04-06 12:55:00,492.46,493.77,492.45,492.94,1890.0,492.46,493.77,492.45,492.94,1890.0
2021-04-06 13:00:00,493.34,493.35,492.04,492.04,700.0,493.34,493.35,492.04,492.04,700.0
2021-04-06 13:05:00,491.61,491.61,491.6,491.61,130.0,491.61,491.61,491.6,491.61,130.0
2021-04-06 13:10:00,489.55,490.83,488.94,489.26,1706.0,489.55,490.83,488.94,489.26,1706.0
2021-04-06 13:15:00,489.87,490.54,488.63,488.63,1957.0,489.87,490.54,488.63,488.63,1957.0
2021-04-06 13:20:00,488.41,489.16,488.02,488.37,2309.0,488.41,489.16,488.02,488.37,2309.0
2021-04-06 13:25:00,488.39,488.39,487.62,487.7,2672.0,488.39,488.39,487.62,487.7,2672.0
2021-04-06 13:30:00,487.34,489.18,487.33,489.18,2387.0,487.34,489.18,487.33,489.18,2387.0
2021-04-06 13:35:00,488.93,489.97,488.91,489.87,9920.0,488.93,489.97,488.91,489.87,9920.0
2021-04-06 13:40:00,489.97,490.49,489.24,490.36,7100.0,489.97,490.49,489.24,490.36,7100.0
2021-04-06 13:45:00,489.91,489.92,489.21,489.82,500.0,489.91,489.92,489.21,489.82,500.0
2021-04-06 13:50:00,489.35,489.96,489.0,489.89,1000.0,489.35,489.96,489.0,489.89,1000.0
2021-04-06 13:55:00,490.06,490.24,489.6,490.24,814.0,490.06,490.24,489.6,490.24,814.0
2021-04-06 14:00:00,490.16,490.16,490.16,490.16,100.0,490.16,490.16,490.16,490.16,100.0
2021-04-06 14:05:00,491.41,491.41,489.59,491.06,6423.0,491.41,491.41,489.59,491.06,6423.0
2021-04-06 14:10:00,491.27,492.21,491.07,491.58,1248.0,491.27,492.21,491.07,491.58,1248.0
2021-04-06 14:15:00,491.13,491.45,490.89,491.45,1400.0,491.13,491.45,490.89,491.45,1400.0
2021-04-06 14:20:00,492.15,493.18,492.15,492.73,1456.0,492.15,493.18,492.15,492.73,1456.0
2021-04-06 14:25:00,492.46,494.48,492.46,494.48,10892.0,492.46,494.48,492.46,494.48,10892.0
2021-04-06 14:30:00,494.39,494.53,493.46,493.55,5650.0,494.39,494.53,493.46,493.55,5650.0
2021-04-06 14:35:00,493.42,493.48,491.82,491.82,1925.0,493.42,493.48,491.82,491.82,1925.0
2021-04-06 14:40:00,492.62,493.73,492.62,493.15,1136.0,492.62,493.73,492.62,493.15,1136.0
2021-04-06 14:45:00,493.9,494.75,493.9,494.4,4223.0,493.9,494.75,493.9,494.4,4223.0
2021-04-06 14:50:00,494.67,494.67,494.0,494.53,1481.0,494.67,494.67,494.0,494.53,1481.0
2021-04-06 14:55:00,494.54,495.29,494.2,494.96,2226.0,494.54,495.29,494.2,494.96,2226.0
2021-04-06 15:00:00,494.97,495.71,494.62,495.27,5535.0,494.97,495.71,494.62,495.27,5535.0
2021-04-06 15:05:00,495.42,495.59,494.13,494.13,5649.0,495.42,495.59,494.13,494.13,5649.0
2021-04-06 15:10:00,494.96,495.0,494.0,494.28,4400.0,494.96,495.0,494.0,494.28,4400.0
2021-04-06 15:15:00,493.98,494.36,493.49,493.84,1900.0,493.98,494.36,493.49,493.84,1900.0
2021-04-06 15:20:00,493.95,496.09,493.69,495.75,3971.0,493.95,496.09,493.69,495.75,3971.0
2021-04-06 15:25:00,495.32,495.97,494.87,494.87,2702.0,495.32,495.97,494.87,494.87,2702.0
2021-04-06 15:30:00,495.47,496.0,494.93,495.0,8378.0,495.47,496.0,494.93,495.0,8378.0
2021-04-06 15:35:00,494.91,495.28,492.44,492.44,4381.0,494.91,495.28,492.44,492.44,4381.0
2021-04-06 15:40:00,491.17,492.5,490.32,492.2,6506.0,491.17,492.5,490.32,492.2,6506.0
2021-04-06 15:45:00,492.18,492.34,491.4,491.85,3081.0,492.18,492.34,491.4,491.85,3081.0
2021-04-06 15:50:00,492.12,492.12,490.8,491.35,9705.0,492.12,492.12,490.8,491.35,9705.0
2021-04-06 15:55:00,491.66,491.71,489.81,489.81,29020.0,491.66,491.71,489.81,489.81,29020.0
2021-04-07 09:30:00,487.86,490.24,484.0,485.77,5196.0,487.86,490.24,484.0,485.77,5196.0
2021-04-07 09:35:00,485.17,490.67,485.17,490.55,1913.0,485.17,490.67,485.17,490.55,1913.0
2021-04-07 09:40:00,489.46,493.85,486.77,493.84,14932.0,489.46,493.85,486.77,493.84,14932.0
2021-04-07 09:45:00,493.55,493.55,490.9,493.23,1564.0,493.55,493.55,490.9,493.23,1564.0
2021-04-07 09:50:00,492.99,494.71,491.34,491.34,2000.0,492.99,494.71,491.34,491.34,2000.0
2021-04-07 09:55:00,490.74,494.36,490.0,492.95,3250.0,490.74,494.36,490.0,492.95,3250.0
2021-04-07 10:00:00,491.53,494.86,491.53,494.86,2400.0,491.53,494.86,491.53,494.86,2400.0
2021-04-07 10:05:00,494.59,494.97,493.29,493.29,1400.0,494.59,494.97,493.29,493.29,1400.0
2021-04-07 10:10:00,493.81,494.39,491.35,493.52,2700.0,493.81,494.39,491.35,493.52,2700.0
2021-04-07 10:15:00,493.49,493.5,491.72,491.72,1100.0,493.49,493.5,491.72,491.72,1100.0
2021-04-07 10:20:00,492.64,493.55,491.79,493.01,3175.0,492.64,493.55,491.79,493.01,3175.0
2021-04-07 10:25:00,492.82,495.0,492.82,494.99,4101.0,492.82,495.0,492.82,494.99,4101.0
2021-04-07 10:30:00,494.08,494.92,491.65,491.65,1107.0,494.08,494.92,491.65,491.65,1107.0
2021-04-07 10:35:00,492.02,493.49,491.71,493.16,13492.0,492.02,493.49,491.71,493.16,13492.0
2021-04-07 10:40:00,492.93,493.67,492.32,492.32,900.0,492.93,493.67,492.32,492.32,900.0
2021-04-07 10:45:00,492.39,493.89,492.39,493.5,2603.0,492.39,493.89,492.39,493.5,2603.0
2021-04-07 10:50:00,493.69,493.85,492.59,493.23,4163.0,493.69,493.85,492.59,493.23,4163.0
2021-04-07 10:55:00,492.86,492.99,492.0,492.99,2053.0,492.86,492.99,492.0,492.99,2053.0
2021-04-07 11:00:00,492.52,493.0,491.45,491.45,751.0,492.52,493.0,491.45,491.45,751.0
2021-04-07 11:05:00,491.2,492.74,491.2,491.56,2289.0,491.2,492.74,491.2,491.56,2289.0
2021-04-07 11:10:00,491.32,491.32,489.92,490.55,2260.0,491.32,491.32,489.92,490.55,2260.0
2021-04-07 11:15:00,489.55,490.05,488.73,488.74,1402.0,489.55,490.05,488.73,488.74,1402.0
2021-04-07 11:20:00,489.11,489.11,486.89,486.89,500.0,489.11,489.11,486.89,486.89,500.0
2021-04-07 11:25:00,486.63,486.63,483.8,483.8,1749.0,486.63,486.63,483.8,483.8,1749.0
2021-04-07 11:30:00,484.02,484.96,483.17,484.96,2684.0,484.02,484.96,483.17,484.96,2684.0
2021-04-07 11:35:00,484.25,484.63,482.51,482.51,6679.0,484.25,484.63,482.51,482.51,6679.0
2021-04-07 11:40:00,482.64,483.59,482.64,483.49,1803.0,482.64,483.59,482.64,483.49,1803.0
2021-04-07 11:45:00,483.64,486.52,483.63,485.8,4202.0,483.64,486.52,483.63,485.8,4202.0
2021-04-07 11:50:00,486.69,487.2,486.68,486.94,1467.0,486.69,487.2,486.68,486.94,1467.0
2021-04-07 11:55:00,487.11,487.11,486.43,486.48,1900.0,487.11,487.11,486.43,486.48,1900.0
2021-04-07 12:00:00,487.03,487.33,487.03,487.12,500.0,487.03,487.33,487.03,487.12,500.0
2021-04-07 12:05:00,486.17,487.05,486.16,487.05,1119.0,486.17,487.05,486.16,487.05,1119.0
2021-04-07 12:10:00,486.65,487.35,486.32,487.19,2390.0,486.65,487.35,486.32,487.19,2390.0
2021-04-07 12:15:00,487.82,487.82,485.9,486.76,1691.0,487.82,487.82,485.9,486.76,1691.0
2021-04-07 12:20:00,486.08,488.0,486.03,488.0,1320.0,486.08,488.0,486.03,488.0,1320.0
2021-04-07 12:25:00,487.4,488.0,486.79,487.71,2181.0,487.4,488.0,486.79,487.71,2181.0
2021-04-07 12:30:00,488.0,488.0,487.19,488.0,1800.0,488.0,488.0,487.19,488.0,1800.0
2021-04-07 12:35:00,487.43,487.43,487.37,487.43,500.0,487.43,487.43,487.37,487.43,500.0
2021-04-07 12:40:00,487.24,487.92,486.87,487.61,4011.0,487.24,487.92,486.87,487.61,4011.0
2021-04-07 12:45:00,488.0,488.43,488.0,488.43,1433.0,488.0,488.43,488.0,488.43,1433.0
2021-04-07 12:50:00,488.37,488.37,487.23,487.23,431.0,488.37,488.37,487.23,487.23,431.0
2021-04-07 12:55:00,487.32,487.32,487.32,487.32,200.0,487.32,487.32,487.32,487.32,200.0
2021-04-07 13:00:00,486.47,487.7,486.46,487.7,300.0,486.47,487.7,486.46,487.7,300.0
2021-04-07 13:05:00,487.8,488.09,487.8,488.09,601.0,487.8,488.09,487.8,488.09,601.0
2021-04-07 13:10:00,487.09,487.09,486.94,486.95,300.0,487.09,487.09,486.94,486.95,300.0
2021-04-07 13:15:00,486.86,487.77,486.63,487.77,900.0,486.86,487.77,486.63,487.77,900.0
2021-04-07 13:20:00,486.83,486.83,486.39,486.65,1235.0,486.83,486.83,486.39,486.65,1235.0
2021-04-07 13:25:00,486.65,486.65,486.65,486.65,0.0,486.65,486.65,486.65,486.65,0.0
2021-04-07 13:30:00,487.0,487.0,487.0,487.0,100.0,487.0,487.0,487.0,487.0,100.0
2021-04-07 13:35:00,487.52,487.52,487.52,487.52,100.0,487.52,487.52,487.52,487.52,100.0
2021-04-07 13:40:00,487.55,487.55,487.54,487.54,200.0,487.55,487.55,487.54,487.54,200.0
2021-04-07 13:45:00,487.03,487.03,487.03,487.03,100.0,487.03,487.03,487.03,487.03,100.0
2021-04-07 13:50:00,487.35,487.35,487.08,487.08,400.0,487.35,487.35,487.08,487.08,400.0
2021-04-07 13:55:00,487.18,487.18,486.96,486.97,200.0,487.18,487.18,486.96,486.97,200.0
2021-04-07 14:00:00,487.47,487.75,487.12,487.12,500.0,487.47,487.75,487.12,487.12,500.0
2021-04-07 14:05:00,487.12,487.12,487.12,487.12,0.0,487.12,487.12,487.12,487.12,0.0
2021-04-07 14:10:00,489.06,489.07,489.06,489.06,100.0,489.06,489.07,489.06,489.06,100.0
2021-04-07 14:15:00,489.06,489.06,489.06,489.06,0.0,489.06,489.06,489.06,489.06,0.0
2021-04-07 14:20:00,488.75,488.75,488.2,488.21,400.0,488.75,488.75,488.2,488.21,400.0
2021-04-07 14:25:00,488.02,488.74,487.1,488.73,1055.0,488.02,488.74,487.1,488.73,1055.0
2021-04-07 14:30:00,488.36,488.36,487.31,487.72,500.0,488.36,488.36,487.31,487.72,500.0
2021-04-07 14:35:00,486.98,486.98,486.97,486.98,100.0,486.98,486.98,486.97,486.98,100.0
2021-04-07 14:40:00,486.69,487.84,486.69,487.84,741.0,486.69,487.84,486.69,487.84,741.0
2021-04-07 14:45:00,488.36,488.36,488.28,488.32,500.0,488.36,488.36,488.28,488.32,500.0
2021-04-07 14:50:00,488.21,488.95,488.15,488.8,1400.0,488.21,488.95,488.15,488.8,1400.0
2021-04-07 14:55:00,488.51,488.51,487.51,488.06,500.0,488.51,488.51,487.51,488.06,500.0
2021-04-07 15:00:00,488.51,488.85,488.51,488.68,500.0,488.51,488.85,488.51,488.68,500.0
2021-04-07 15:05:00,488.68,488.68,488.68,488.68,0.0,488.68,488.68,488.68,488.68,0.0
2021-04-07 15:10:00,488.14,488.14,487.66,488.11,1700.0,488.14,488.14,487.66,488.11,1700.0
2021-04-07 15:15:00,488.03,488.23,487.76,488.23,508.0,488.03,488.23,487.76,488.23,508.0
2021-04-07 15:20:00,488.34,488.52,487.65,487.65,502.0,488.34,488.52,487.65,487.65,502.0
2021-04-07 15:25:00,487.49,487.49,486.64,486.64,1200.0,487.49,487.49,486.64,486.64,1200.0
2021-04-07 15:30:00,486.56,486.56,486.2,486.2,300.0,486.56,486.56,486.2,486.2,300.0
2021-04-07 15:35:00,485.91,486.54,485.91,486.28,800.0,485.91,486.54,485.91,486.28,800.0
2021-04-07 15:40:00,486.28,486.7,485.15,485.39,4345.0,486.28,486.7,485.15,485.39,4345.0
2021-04-07 15:45:00,485.26,485.84,484.99,485.66,5250.0,485.26,485.84,484.99,485.66,5250.0
2021-04-07 15:50:00,485.81,485.81,484.61,485.03,3915.0,485.81,485.81,484.61,485.03,3915.0
2021-04-07 15:55:00,485.07,485.3,483.88,485.0,15806.0,485.07,485.3,483.88,485.0,15806.0
2021-04-08 09:30:00,499.0,500.05,493.95,500.0,12979.0,499.0,500.05,493.95,500.0,12979.0
2021-04-08 09:35:00,501.47,507.27,500.89,507.27,4476.0,501.47,507.27,500.89,507.27,4476.0
2021-04-08 09:40:00,508.25,508.25,503.56,506.55,4060.0,508.25,508.25,503.56,506.55,4060.0
2021-04-08 09:45:00,506.31,506.32,504.25,504.41,2000.0,506.31,506.32,504.25,504.41,2000.0
2021-04-08 09:50:00,504.58,506.26,504.42,504.88,3490.0,504.58,506.26,504.42,504.88,3490.0
2021-04-08 09:55:00,504.25,504.7,501.48,502.69,18281.0,504.25,504.7,501.48,502.69,18281.0
2021-04-08 10:00:00,502.26,505.42,502.02,504.42,8780.0,502.26,505.42,502.02,504.42,8780.0
2021-04-08 10:05:00,504.38,504.38,503.11,504.24,2050.0,504.38,504.38,503.11,504.24,2050.0
2021-04-08 10:10:00,503.17,505.92,502.11,505.29,7585.0,503.17,505.92,502.11,505.29,7585.0
2021-04-08 10:15:00,506.52,507.11,504.12,505.46,2404.0,506.52,507.11,504.12,505.46,2404.0
2021-04-08 10:20:00,505.42,509.0,505.24,508.46,2334.0,505.42,509.0,505.24,508.46,2334.0
2021-04-08 10:25:00,509.24,509.88,506.52,508.0,6107.0,509.24,509.88,506.52,508.0,6107.0
2021-04-08 10:30:00,508.2,509.96,507.38,509.42,3572.0,508.2,509.96,507.38,509.42,3572.0
2021-04-08 10:35:00,509.31,510.05,508.56,508.81,5353.0,509.31,510.05,508.56,508.81,5353.0
2021-04-08 10:40:00,509.73,510.36,508.96,509.94,9920.0,509.73,510.36,508.96,509.94,9920.0
2021-04-08 10:45:00,510.01,510.01,508.77,509.68,4205.0,510.01,510.01,508.77,509.68,4205.0
2021-04-08 10:50:00,509.25,509.59,508.65,509.07,929.0,509.25,509.59,508.65,509.07,929.0
2021-04-08 10:55:00,509.11,509.46,507.91,507.91,2263.0,509.11,509.46,507.91,507.91,2263.0
2021-04-08 11:00:00,508.08,508.42,506.1,507.04,3084.0,508.08,508.42,506.1,507.04,3084.0
2021-04-08 11:05:00,506.98,506.98,506.63,506.63,452.0,506.98,506.98,506.63,506.63,452.0
2021-04-08 11:10:00,506.81,507.41,506.34,506.93,1270.0,506.81,507.41,506.34,506.93,1270.0
2021-04-08 11:15:00,507.34,507.56,506.84,507.56,3632.0,507.34,507.56,506.84,507.56,3632.0
2021-04-08 11:20:00,507.56,508.33,506.46,508.19,6767.0,507.56,508.33,506.46,508.19,6767.0
2021-04-08 11:25:00,508.27,509.12,508.13,508.91,2396.0,508.27,509.12,508.13,508.91,2396.0
2021-04-08 11:30:00,509.56,512.0,509.43,510.98,8322.0,509.56,512.0,509.43,510.98,8322.0
2021-04-08 11:35:00,511.67,512.18,511.17,511.68,4445.0,511.67,512.18,511.17,511.68,4445.0
2021-04-08 11:40:00,512.45,513.33,512.45,513.23,1106.0,512.45,513.33,512.45,513.23,1106.0
2021-04-08 11:45:00,513.44,515.0,513.44,515.0,5173.0,513.44,515.0,513.44,515.0,5173.0
2021-04-08 11:50:00,515.85,515.85,514.46,514.47,2200.0,515.85,515.85,514.46,514.47,2200.0
2021-04-08 11:55:00,514.74,514.74,513.62,513.63,1802.0,514.74,514.74,513.62,513.63,1802.0
2021-04-08 12:00:00,513.32,513.32,512.09,513.23,2600.0,513.32,513.32,512.09,513.23,2600.0
2021-04-08 12:05:00,512.65,512.68,512.08,512.63,1920.0,512.65,512.68,512.08,512.63,1920.0
2021-04-08 12:10:00,512.39,512.39,510.21,510.39,2203.0,512.39,512.39,510.21,510.39,2203.0
2021-04-08 12:15:00,509.97,511.0,509.54,510.22,2054.0,509.97,511.0,509.54,510.22,2054.0
2021-04-08 12:20:00,509.65,510.24,508.98,510.01,2097.0,509.65,510.24,508.98,510.01,2097.0
2021-04-08 12:25:00,509.84,509.84,508.69,509.36,1451.0,509.84,509.84,508.69,509.36,1451.0
2021-04-08 12:30:00,509.09,509.24,507.97,507.97,1287.0,509.09,509.24,507.97,507.97,1287.0
2021-04-08 12:35:00,507.83,508.39,507.27,507.27,801.0,507.83,508.39,507.27,507.27,801.0
2021-04-08 12:40:00,508.28,508.34,506.18,506.53,1000.0,508.28,508.34,506.18,506.53,1000.0
2021-04-08 12:45:00,506.72,506.72,505.15,505.87,743.0,506.72,506.72,505.15,505.87,743.0
2021-04-08 12:50:00,505.0,507.14,504.67,507.14,1449.0,505.0,507.14,504.67,507.14,1449.0
2021-04-08 12:55:00,506.74,507.05,506.67,506.67,1324.0,506.74,507.05,506.67,506.67,1324.0
2021-04-08 13:00:00,506.51,508.07,506.3,508.07,3166.0,506.51,508.07,506.3,508.07,3166.0
2021-04-08 13:05:00,508.66,509.82,508.2,509.66,2479.0,508.66,509.82,508.2,509.66,2479.0
2021-04-08 13:10:00,508.99,510.25,508.7,510.25,1301.0,508.99,510.25,508.7,510.25,1301.0
2021-04-08 13:15:00,509.0,509.72,508.59,508.87,566.0,509.0,509.72,508.59,508.87,566.0
2021-04-08 13:20:00,509.46,509.46,508.25,508.89,1515.0,509.46,509.46,508.25,508.89,1515.0
2021-04-08 13:25:00,509.0,509.0,507.99,507.99,700.0,509.0,509.0,507.99,507.99,700.0
2021-04-08 13:30:00,508.68,511.24,508.67,511.24,3403.0,508.68,511.24,508.67,511.24,3403.0
2021-04-08 13:35:00,511.54,511.94,510.26,510.59,4246.0,511.54,511.94,510.26,510.59,4246.0
2021-04-08 13:40:00,510.26,510.58,508.77,508.78,3285.0,510.26,510.58,508.77,508.78,3285.0
2021-04-08 13:45:00,509.52,510.96,509.52,509.65,2937.0,509.52,510.96,509.52,509.65,2937.0
2021-04-08 13:50:00,509.65,511.3,509.65,511.3,1169.0,509.65,511.3,509.65,511.3,1169.0
2021-04-08 13:55:00,511.48,512.19,511.24,511.24,1232.0,511.48,512.19,511.24,511.24,1232.0
2021-04-08 14:00:00,511.51,512.3,511.11,512.3,584.0,511.51,512.3,511.11,512.3,584.0
2021-04-08 14:05:00,511.97,511.97,511.53,511.61,830.0,511.97,511.97,511.53,511.61,830.0
2021-04-08 14:10:00,512.05,512.59,511.53,512.42,2586.0,512.05,512.59,511.53,512.42,2586.0
2021-04-08 14:15:00,512.12,512.64,512.0,512.63,600.0,512.12,512.64,512.0,512.63,600.0
2021-04-08 14:20:00,513.3,513.97,513.3,513.97,1007.0,513.3,513.97,513.3,513.97,1007.0
2021-04-08 14:25:00,514.27,514.27,513.23,513.27,1100.0,514.27,514.27,513.23,513.27,1100.0
2021-04-08 14:30:00,513.29,513.29,511.95,512.47,1643.0,513.29,513.29,511.95,512.47,1643.0
2021-04-08 14:35:00,512.06,512.7,511.99,512.2,2426.0,512.06,512.7,511.99,512.2,2426.0
2021-04-08 14:40:00,512.2,513.46,512.2,513.46,1956.0,512.2,513.46,512.2,513.46,1956.0
2021-04-08 14:45:00,513.73,513.78,512.05,512.05,1710.0,513.73,513.78,512.05,512.05,1710.0
2021-04-08 14:50:00,511.88,512.41,511.53,511.84,1754.0,511.88,512.41,511.53,511.84,1754.0
2021-04-08 14:55:00,512.24,512.41,511.99,512.37,1856.0,512.24,512.41,511.99,512.37,1856.0
2021-04-08 15:00:00,512.06,513.67,512.06,512.6,3312.0,512.06,513.67,512.06,512.6,3312.0
2021-04-08 15:05:00,513.04,513.71,512.41,513.71,23701.0,513.04,513.71,512.41,513.71,23701.0
2021-04-08 15:10:00,513.37,513.66,512.29,513.42,3086.0,513.37,513.66,512.29,513.42,3086.0
2021-04-08 15:15:00,513.59,514.0,512.91,513.92,2540.0,513.59,514.0,512.91,513.92,2540.0
2021-04-08 15:20:00,514.0,514.28,512.86,512.86,2629.0,514.0,514.28,512.86,512.86,2629.0
2021-04-08 15:25:00,512.86,514.13,512.86,513.69,3746.0,512.86,514.13,512.86,513.69,3746.0
2021-04-08 15:30:00,513.69,515.47,513.38,514.15,4724.0,513.69,515.47,513.38,514.15,4724.0
2021-04-08 15:35:00,514.21,516.28,514.21,515.84,5707.0,514.21,516.28,514.21,515.84,5707.0
2021-04-08 15:40:00,516.0,516.82,515.06,515.73,7172.0,516.0,516.82,515.06,515.73,7172.0
2021-04-08 15:45:00,516.0,516.19,515.09,515.09,8969.0,516.0,516.19,515.09,515.09,8969.0
2021-04-08 15:50:00,515.06,515.95,514.57,515.39,11441.0,515.06,515.95,514.57,515.39,11441.0
2021-04-08 15:55:00,516.41,516.41,513.88,514.17,21630.0,516.41,516.41,513.88,514.17,21630.0
2021-04-09 09:30:00,512.98,512.98,502.05,502.72,8999.0,512.98,512.98,502.05,502.72,8999.0
2021-04-09 09:35:00,502.43,503.0,498.0,500.32,4032.0,502.43,503.0,498.0,500.32,4032.0
2021-04-09 09:40:00,499.76,502.0,497.01,501.52,14091.0,499.76,502.0,497.01,501.52,14091.0
2021-04-09 09:45:00,502.0,502.0,499.02,499.02,2610.0,502.0,502.0,499.02,499.02,2610.0
2021-04-09 09:50:00,498.11,502.58,498.0,500.0,6568.0,498.11,502.58,498.0,500.0,6568.0
2021-04-09 09:55:00,501.64,502.54,499.32,499.71,2550.0,501.64,502.54,499.32,499.71,2550.0
2021-04-09 10:00:00,500.12,500.96,499.31,500.75,5411.0,500.12,500.96,499.31,500.75,5411.0
2021-04-09 10:05:00,500.12,501.94,499.8,500.34,4006.0,500.12,501.94,499.8,500.34,4006.0
2021-04-09 10:10:00,500.36,502.45,499.43,499.43,4729.0,500.36,502.45,499.43,499.43,4729.0
2021-04-09 10:15:00,499.95,502.49,499.27,502.49,5414.0,499.95,502.49,499.27,502.49,5414.0
2021-04-09 10:20:00,501.22,502.62,501.17,502.62,1600.0,501.22,502.62,501.17,502.62,1600.0
2021-04-09 10:25:00,502.62,503.34,501.54,501.54,11901.0,502.62,503.34,501.54,501.54,11901.0
2021-04-09 10:30:00,501.94,501.94,500.0,501.22,1414.0,501.94,501.94,500.0,501.22,1414.0
2021-04-09 10:35:00,502.56,503.42,501.94,502.91,800.0,502.56,503.42,501.94,502.91,800.0
2021-04-09 10:40:00,501.65,502.37,500.99,502.37,2448.0,501.65,502.37,500.99,502.37,2448.0
2021-04-09 10:45:00,502.4,505.06,502.4,505.06,1183.0,502.4,505.06,502.4,505.06,1183.0
2021-04-09 10:50:00,505.83,506.15,505.09,505.1,2958.0,505.83,506.15,505.09,505.1,2958.0
2021-04-09 10:55:00,505.74,505.74,503.76,503.76,5006.0,505.74,505.74,503.76,503.76,5006.0
2021-04-09 11:00:00,503.85,505.62,503.48,503.49,1669.0,503.85,505.62,503.48,503.49,1669.0
2021-04-09 11:05:00,503.41,503.41,503.4,503.4,500.0,503.41,503.41,503.4,503.4,500.0
2021-04-09 11:10:00,505.16,506.8,504.71,506.8,1169.0,505.16,506.8,504.71,506.8,1169.0
2021-04-09 11:15:00,508.43,508.87,508.07,508.07,700.0,508.43,508.87,508.07,508.07,700.0
2021-04-09 11:20:00,509.05,509.05,508.13,508.56,600.0,509.05,509.05,508.13,508.56,600.0
2021-04-09 11:25:00,508.21,508.69,507.33,507.34,1700.0,508.21,508.69,507.33,507.34,1700.0
2021-04-09 11:30:00,508.04,509.7,508.03,509.7,1100.0,508.04,509.7,508.03,509.7,1100.0
2021-04-09 11:35:00,509.54,510.2,509.54,510.2,780.0,509.54,510.2,509.54,510.2,780.0
2021-04-09 11:40:00,510.69,511.22,510.25,510.64,900.0,510.69,511.22,510.25,510.64,900.0
2021-04-09 11:45:00,510.63,511.87,510.63,511.34,1100.0,510.63,511.87,510.63,511.34,1100.0
2021-04-09 11:50:00,511.37,512.29,511.35,511.67,940.0,511.37,512.29,511.35,511.67,940.0
2021-04-09 11:55:00,511.67,512.76,511.34,511.75,2604.0,511.67,512.76,511.34,511.75,2604.0
2021-04-09 12:00:00,511.59,511.82,511.42,511.79,1501.0,511.59,511.82,511.42,511.79,1501.0
2021-04-09 12:05:00,512.13,513.92,512.12,513.4,1970.0,512.13,513.92,512.12,513.4,1970.0
2021-04-09 12:10:00,513.4,513.4,512.1,512.1,1200.0,513.4,513.4,512.1,512.1,1200.0
2021-04-09 12:15:00,512.2,512.36,510.37,511.59,3810.0,512.2,512.36,510.37,511.59,3810.0
2021-04-09 12:20:00,513.0,514.44,511.93,513.72,3102.0,513.0,514.44,511.93,513.72,3102.0
2021-04-09 12:25:00,513.91,515.78,513.91,514.84,2567.0,513.91,515.78,513.91,514.84,2567.0
2021-04-09 12:30:00,515.04,515.2,515.04,515.2,300.0,515.04,515.2,515.04,515.2,300.0
2021-04-09 12:35:00,515.36,515.89,514.99,515.89,1030.0,515.36,515.89,514.99,515.89,1030.0
2021-04-09 12:40:00,515.46,515.84,514.24,514.24,900.0,515.46,515.84,514.24,514.24,900.0
2021-04-09 12:45:00,513.89,515.11,513.89,514.11,1600.0,513.89,515.11,513.89,514.11,1600.0
2021-04-09 12:50:00,514.7,515.83,514.69,515.18,1006.0,514.7,515.83,514.69,515.18,1006.0
2021-04-09 12:55:00,515.11,515.19,515.1,515.17,565.0,515.11,515.19,515.1,515.17,565.0
2021-04-09 13:00:00,516.4,516.68,515.67,515.67,600.0,516.4,516.68,515.67,515.67,600.0
2021-04-09 13:05:00,515.61,516.75,515.54,515.79,1100.0,515.61,516.75,515.54,515.79,1100.0
2021-04-09 13:10:00,515.77,515.77,515.0,515.13,699.0,515.77,515.77,515.0,515.13,699.0
2021-04-09 13:15:00,515.11,516.2,515.01,516.2,1774.0,515.11,516.2,515.01,516.2,1774.0
2021-04-09 13:20:00,516.67,516.67,515.69,515.69,500.0,516.67,516.67,515.69,515.69,500.0
2021-04-09 13:25:00,515.63,516.76,515.61,516.76,1003.0,515.63,516.76,515.61,516.76,1003.0
2021-04-09 13:30:00,516.79,517.43,516.67,516.68,1105.0,516.79,517.43,516.67,516.68,1105.0
2021-04-09 13:35:00,516.59,517.0,516.45,516.97,2700.0,516.59,517.0,516.45,516.97,2700.0
2021-04-09 13:40:00,517.16,517.16,516.66,516.84,1008.0,517.16,517.16,516.66,516.84,1008.0
2021-04-09 13:45:00,516.09,516.09,515.5,516.05,1038.0,516.09,516.09,515.5,516.05,1038.0
2021-04-09 13:50:00,516.05,517.91,516.04,517.18,1704.0,516.05,517.91,516.04,517.18,1704.0
2021-04-09 13:55:00,517.15,517.84,517.12,517.84,700.0,517.15,517.84,517.12,517.84,700.0
2021-04-09 14:00:00,517.1,517.54,517.09,517.28,900.0,517.1,517.54,517.09,517.28,900.0
2021-04-09 14:05:00,516.79,516.79,515.5,515.5,2000.0,516.79,516.79,515.5,515.5,2000.0
2021-04-09 14:10:00,515.5,515.5,514.52,514.53,1386.0,515.5,515.5,514.52,514.53,1386.0
2021-04-09 14:15:00,514.53,515.33,514.28,515.2,1200.0,514.53,515.33,514.28,515.2,1200.0
2021-04-09 14:20:00,514.47,515.28,514.47,515.09,422.0,514.47,515.28,514.47,515.09,422.0
2021-04-09 14:25:00,515.2,515.2,513.7,513.71,400.0,515.2,515.2,513.7,513.71,400.0
2021-04-09 14:30:00,514.21,514.32,512.77,513.67,800.0,514.21,514.32,512.77,513.67,800.0
2021-04-09 14:35:00,512.98,512.98,510.66,510.66,1795.0,512.98,512.98,510.66,510.66,1795.0
2021-04-09 14:40:00,511.83,513.68,511.83,512.96,1400.0,511.83,513.68,511.83,512.96,1400.0
2021-04-09 14:45:00,513.38,513.83,513.38,513.83,500.0,513.38,513.83,513.38,513.83,500.0
2021-04-09 14:50:00,513.91,514.95,513.83,514.95,1024.0,513.91,514.95,513.83,514.95,1024.0
2021-04-09 14:55:00,514.67,515.15,514.24,515.14,1000.0,514.67,515.15,514.24,515.14,1000.0
2021-04-09 15:00:00,515.22,515.22,514.57,514.57,200.0,515.22,515.22,514.57,514.57,200.0
2021-04-09 15:05:00,514.56,515.1,513.84,513.84,600.0,514.56,515.1,513.84,513.84,600.0
2021-04-09 15:10:00,513.77,514.64,513.77,514.05,400.0,513.77,514.64,513.77,514.05,400.0
2021-04-09 15:15:00,514.5,515.0,514.08,514.91,2200.0,514.5,515.0,514.08,514.91,2200.0
2021-04-09 15:20:00,514.31,515.0,513.6,514.35,2602.0,514.31,515.0,513.6,514.35,2602.0
2021-04-09 15:25:00,514.46,514.69,514.06,514.13,1901.0,514.46,514.69,514.06,514.13,1901.0
2021-04-09 15:30:00,512.94,514.76,512.93,514.14,2130.0,512.94,514.76,512.93,514.14,2130.0
2021-04-09 15:35:00,514.14,515.4,514.14,514.43,2300.0,514.14,515.4,514.14,514.43,2300.0
2021-04-09 15:40:00,513.53,513.72,512.79,513.24,3055.0,513.53,513.72,512.79,513.24,3055.0
2021-04-09 15:45:00,512.83,513.68,512.83,513.29,4461.0,512.83,513.68,512.83,513.29,4461.0
2021-04-09 15:50:00,513.29,516.36,513.29,515.72,6387.0,513.29,516.36,513.29,515.72,6387.0
2021-04-09 15:55:00,515.73,517.33,515.73,516.32,16513.0,515.73,517.33,515.73,516.32,16513.0
2021-04-12 09:30:00,516.0,520.99,515.8,520.36,8013.0,516.0,520.99,515.8,520.36,8013.0
2021-04-12 09:35:00,516.8,519.75,515.94,518.01,5818.0,516.8,519.75,515.94,518.01,5818.0
2021-04-12 09:40:00,518.92,520.5,518.92,519.06,10443.0,518.92,520.5,518.92,519.06,10443.0
2021-04-12 09:45:00,518.13,518.54,514.0,514.92,5774.0,518.13,518.54,514.0,514.92,5774.0
2021-04-12 09:50:00,513.52,515.52,512.81,515.36,19963.0,513.52,515.52,512.81,515.36,19963.0
2021-04-12 09:55:00,515.59,515.59,511.59,512.49,2844.0,515.59,515.59,511.59,512.49,2844.0
2021-04-12 10:00:00,512.52,513.7,511.6,512.45,5700.0,512.52,513.7,511.6,512.45,5700.0
2021-04-12 10:05:00,511.87,513.72,511.87,512.66,1150.0,511.87,513.72,511.87,512.66,1150.0
2021-04-12 10:10:00,511.06,512.22,510.71,510.71,1292.0,511.06,512.22,510.71,510.71,1292.0
2021-04-12 10:15:00,512.14,513.16,512.14,513.16,300.0,512.14,513.16,512.14,513.16,300.0
2021-04-12 10:20:00,514.0,514.0,513.19,513.6,700.0,514.0,514.0,513.19,513.6,700.0
2021-04-12 10:25:00,513.56,514.47,513.56,514.47,500.0,513.56,514.47,513.56,514.47,500.0
2021-04-12 10:30:00,513.17,513.45,513.04,513.18,1237.0,513.17,513.45,513.04,513.18,1237.0
2021-04-12 10:35:00,513.57,513.57,512.98,513.06,400.0,513.57,513.57,512.98,513.06,400.0
2021-04-12 10:40:00,513.34,513.91,512.41,513.31,1695.0,513.34,513.91,512.41,513.31,1695.0
2021-04-12 10:45:00,514.62,517.69,514.61,517.28,839.0,514.62,517.69,514.61,517.28,839.0
2021-04-12 10:50:00,517.34,517.74,516.76,517.74,900.0,517.34,517.74,516.76,517.74,900.0
2021-04-12 10:55:00,517.21,517.21,516.42,516.68,800.0,517.21,517.21,516.42,516.68,800.0
2021-04-12 11:00:00,517.05,518.21,516.93,518.21,400.0,517.05,518.21,516.93,518.21,400.0
2021-04-12 11:05:00,519.22,519.22,518.86,518.86,200.0,519.22,519.22,518.86,518.86,200.0
2021-04-12 11:10:00,519.18,519.18,518.48,518.81,500.0,519.18,519.18,518.48,518.81,500.0
2021-04-12 11:15:00,518.99,519.07,516.75,518.32,9587.0,518.99,519.07,516.75,518.32,9587.0
2021-04-12 11:20:00,518.58,518.58,517.7,517.75,500.0,518.58,518.58,517.7,517.75,500.0
2021-04-12 11:25:00,517.76,518.0,517.37,517.51,1392.0,517.76,518.0,517.37,517.51,1392.0
2021-04-12 11:30:00,517.51,517.51,516.76,517.3,1417.0,517.51,517.51,516.76,517.3,1417.0
2021-04-12 11:35:00,516.79,517.29,516.14,516.5,2337.0,516.79,517.29,516.14,516.5,2337.0
2021-04-12 11:40:00,516.48,517.38,516.1,517.38,1100.0,516.48,517.38,516.1,517.38,1100.0
2021-04-12 11:45:00,517.14,517.76,516.14,516.69,1000.0,517.14,517.76,516.14,516.69,1000.0
2021-04-12 11:50:00,516.3,517.35,515.98,517.28,1700.0,516.3,517.35,515.98,517.28,1700.0
2021-04-12 11:55:00,517.31,517.64,516.01,516.01,700.0,517.31,517.64,516.01,516.01,700.0
2021-04-12 12:00:00,516.58,518.49,516.58,517.58,5834.0,516.58,518.49,516.58,517.58,5834.0
2021-04-12 12:05:00,517.7,518.32,517.24,517.62,1900.0,517.7,518.32,517.24,517.62,1900.0
2021-04-12 12:10:00,517.05,517.81,516.97,517.19,2300.0,517.05,517.81,516.97,517.19,2300.0
2021-04-12 12:15:00,516.98,517.53,516.52,516.52,808.0,516.98,517.53,516.52,516.52,808.0
2021-04-12 12:20:00,516.64,517.04,516.62,516.76,524.0,516.64,517.04,516.62,516.76,524.0
2021-04-12 12:25:00,517.46,517.99,516.53,517.66,1731.0,517.46,517.99,516.53,517.66,1731.0
2021-04-12 12:30:00,518.0,518.4,517.42,518.18,2636.0,518.0,518.4,517.42,518.18,2636.0
2021-04-12 12:35:00,518.05,518.73,517.77,518.68,1716.0,518.05,518.73,517.77,518.68,1716.0
2021-04-12 12:40:00,518.23,519.33,518.23,519.33,600.0,518.23,519.33,518.23,519.33,600.0
2021-04-12 12:45:00,519.03,519.37,518.87,518.89,2929.0,519.03,519.37,518.87,518.89,2929.0
2021-04-12 12:50:00,519.0,519.0,518.76,518.76,460.0,519.0,519.0,518.76,518.76,460.0
2021-04-12 12:55:00,519.22,519.26,518.68,519.02,1350.0,519.22,519.26,518.68,519.02,1350.0
2021-04-12 13:00:00,518.73,519.54,518.64,519.54,1703.0,518.73,519.54,518.64,519.54,1703.0
2021-04-12 13:05:00,520.04,520.26,519.69,520.0,5062.0,520.04,520.26,519.69,520.0,5062.0
2021-04-12 13:10:00,520.07,520.75,519.92,520.75,3020.0,520.07,520.75,519.92,520.75,3020.0
2021-04-12 13:15:00,521.0,521.24,520.0,520.0,1206.0,521.0,521.24,520.0,520.0,1206.0
2021-04-12 13:20:00,520.84,520.84,519.69,519.69,400.0,520.84,520.84,519.69,519.69,400.0
2021-04-12 13:25:00,520.61,520.71,519.65,520.71,500.0,520.61,520.71,519.65,520.71,500.0
2021-04-12 13:30:00,520.2,520.22,518.76,518.76,690.0,520.2,520.22,518.76,518.76,690.0
2021-04-12 13:35:00,519.21,519.51,518.63,519.5,700.0,519.21,519.51,518.63,519.5,700.0
2021-04-12 13:40:00,519.13,519.13,518.49,518.74,5620.0,519.13,519.13,518.49,518.74,5620.0
2021-04-12 13:45:00,519.45,519.49,519.39,519.45,700.0,519.45,519.49,519.39,519.45,700.0
2021-04-12 13:50:00,518.93,519.31,518.74,518.74,700.0,518.93,519.31,518.74,518.74,700.0
2021-04-12 13:55:00,518.62,519.07,518.13,519.07,800.0,518.62,519.07,518.13,519.07,800.0
2021-04-12 14:00:00,519.17,519.78,519.17,519.77,800.0,519.17,519.78,519.17,519.77,800.0
2021-04-12 14:05:00,520.09,520.09,519.34,519.7,400.0,520.09,520.09,519.34,519.7,400.0
2021-04-12 14:10:00,519.42,519.42,519.42,519.42,100.0,519.42,519.42,519.42,519.42,100.0
2021-04-12 14:15:00,518.66,518.68,518.51,518.51,300.0,518.66,518.68,518.51,518.51,300.0
2021-04-12 14:20:00,519.05,519.37,518.63,519.37,700.0,519.05,519.37,518.63,519.37,700.0
2021-04-12 14:25:00,518.67,519.41,518.66,518.66,1800.0,518.67,519.41,518.66,518.66,1800.0
2021-04-12 14:30:00,519.01,519.01,518.7,518.9,300.0,519.01,519.01,518.7,518.9,300.0
2021-04-12 14:35:00,518.64,519.03,518.64,518.78,800.0,518.64,519.03,518.64,518.78,800.0
2021-04-12 14:40:00,518.18,518.41,517.74,518.05,1300.0,518.18,518.41,517.74,518.05,1300.0
2021-04-12 14:45:00,517.94,518.43,517.93,518.43,300.0,517.94,518.43,517.93,518.43,300.0
2021-04-12 14:50:00,518.34,518.55,517.7,518.24,1085.0,518.34,518.55,517.7,518.24,1085.0
2021-04-12 14:55:00,518.38,518.7,517.72,517.72,400.0,518.38,518.7,517.72,517.72,400.0
2021-04-12 15:00:00,517.15,517.63,516.38,516.92,2530.0,517.15,517.63,516.38,516.92,2530.0
2021-04-12 15:05:00,516.94,517.47,516.94,517.47,500.0,516.94,517.47,516.94,517.47,500.0
2021-04-12 15:10:00,517.63,517.69,516.73,516.85,1500.0,517.63,517.69,516.73,516.85,1500.0
2021-04-12 15:15:00,517.06,517.81,516.83,517.81,850.0,517.06,517.81,516.83,517.81,850.0
2021-04-12 15:20:00,517.4,518.71,517.4,518.55,1562.0,517.4,518.71,517.4,518.55,1562.0
2021-04-12 15:25:00,518.04,518.13,516.95,516.95,717.0,518.04,518.13,516.95,516.95,717.0
2021-04-12 15:30:00,517.34,518.12,516.87,517.21,2600.0,517.34,518.12,516.87,517.21,2600.0
2021-04-12 15:35:00,516.84,517.69,516.84,517.48,1800.0,516.84,517.69,516.84,517.48,1800.0
2021-04-12 15:40:00,517.93,518.88,517.73,518.59,3115.0,517.93,518.88,517.73,518.59,3115.0
2021-04-12 15:45:00,518.99,520.41,518.72,519.93,5634.0,518.99,520.41,518.72,519.93,5634.0
2021-04-12 15:50:00,520.37,520.37,519.29,519.87,7635.0,520.37,520.37,519.29,519.87,7635.0
2021-04-12 15:55:00,519.76,521.07,519.27,520.82,15805.0,519.76,521.07,519.27,520.82,15805.0
2021-04-13 09:30:00,525.03,534.17,525.03,530.39,7848.0,525.03,534.17,525.03,530.39,7848.0
2021-04-13 09:35:00,531.05,533.42,529.47,532.62,1518.0,531.05,533.42,529.47,532.62,1518.0
2021-04-13 09:40:00,532.57,533.0,531.47,531.48,2313.0,532.57,533.0,531.47,531.48,2313.0
2021-04-13 09:45:00,530.57,532.82,529.0,529.88,2095.0,530.57,532.82,529.0,529.88,2095.0
2021-04-13 09:50:00,529.39,529.99,528.34,529.99,1049.0,529.39,529.99,528.34,529.99,1049.0
2021-04-13 09:55:00,531.4,532.79,530.29,532.65,13533.0,531.4,532.79,530.29,532.65,13533.0
2021-04-13 10:00:00,532.78,534.34,531.61,532.27,3163.0,532.78,534.34,531.61,532.27,3163.0
2021-04-13 10:05:00,532.13,532.18,528.02,530.44,14735.0,532.13,532.18,528.02,530.44,14735.0
2021-04-13 10:10:00,529.8,530.13,528.94,528.95,1624.0,529.8,530.13,528.94,528.95,1624.0
2021-04-13 10:15:00,529.71,529.96,526.14,526.14,3651.0,529.71,529.96,526.14,526.14,3651.0
2021-04-13 10:20:00,523.2,524.39,523.2,523.3,575.0,523.2,524.39,523.2,523.3,575.0
2021-04-13 10:25:00,524.47,527.23,524.44,527.23,1778.0,524.47,527.23,524.44,527.23,1778.0
2021-04-13 10:30:00,527.11,527.19,526.65,527.0,2411.0,527.11,527.19,526.65,527.0,2411.0
2021-04-13 10:35:00,526.89,527.26,524.69,525.27,3638.0,526.89,527.26,524.69,525.27,3638.0
2021-04-13 10:40:00,525.74,526.75,525.07,525.42,2224.0,525.74,526.75,525.07,525.42,2224.0
2021-04-13 10:45:00,525.44,525.75,525.35,525.75,1015.0,525.44,525.75,525.35,525.75,1015.0
2021-04-13 10:50:00,524.51,526.93,524.51,525.74,4078.0,524.51,526.93,524.51,525.74,4078.0
2021-04-13 10:55:00,525.55,526.87,525.0,526.45,1800.0,525.55,526.87,525.0,526.45,1800.0
2021-04-13 11:00:00,527.61,527.67,526.55,526.88,1161.0,527.61,527.67,526.55,526.88,1161.0
2021-04-13 11:05:00,526.18,527.23,525.36,526.34,5003.0,526.18,527.23,525.36,526.34,5003.0
2021-04-13 11:10:00,526.55,526.84,525.01,526.04,6137.0,526.55,526.84,525.01,526.04,6137.0
2021-04-13 11:15:00,526.1,526.46,524.6,524.82,6242.0,526.1,526.46,524.6,524.82,6242.0
2021-04-13 11:20:00,525.42,526.09,524.1,524.18,3401.0,525.42,526.09,524.1,524.18,3401.0
2021-04-13 11:25:00,524.86,525.16,523.83,524.07,2200.0,524.86,525.16,523.83,524.07,2200.0
2021-04-13 11:30:00,524.07,525.17,524.07,525.13,2055.0,524.07,525.17,524.07,525.13,2055.0
2021-04-13 11:35:00,524.23,524.59,523.08,524.35,2940.0,524.23,524.59,523.08,524.35,2940.0
2021-04-13 11:40:00,524.26,524.76,523.51,523.51,716.0,524.26,524.76,523.51,523.51,716.0
2021-04-13 11:45:00,523.61,523.76,522.0,522.0,670.0,523.61,523.76,522.0,522.0,670.0
2021-04-13 11:50:00,521.9,522.68,521.51,522.0,1036.0,521.9,522.68,521.51,522.0,1036.0
2021-04-13 11:55:00,522.4,522.4,522.39,522.39,300.0,522.4,522.4,522.39,522.39,300.0
2021-04-13 12:00:00,522.63,523.57,522.63,522.75,1300.0,522.63,523.57,522.63,522.75,1300.0
2021-04-13 12:05:00,523.17,523.72,522.58,523.72,3701.0,523.17,523.72,522.58,523.72,3701.0
2021-04-13 12:10:00,523.71,523.99,523.43,523.52,1100.0,523.71,523.99,523.43,523.52,1100.0
2021-04-13 12:15:00,523.89,523.89,523.17,523.18,600.0,523.89,523.89,523.17,523.18,600.0
2021-04-13 12:20:00,523.83,524.4,523.46,524.06,1939.0,523.83,524.4,523.46,524.06,1939.0
2021-04-13 12:25:00,523.97,523.97,522.48,522.97,1811.0,523.97,523.97,522.48,522.97,1811.0
2021-04-13 12:30:00,523.18,523.64,523.18,523.2,403.0,523.18,523.64,523.18,523.2,403.0
2021-04-13 12:35:00,523.35,523.8,523.27,523.57,911.0,523.35,523.8,523.27,523.57,911.0
2021-04-13 12:40:00,523.95,524.48,523.84,523.84,700.0,523.95,524.48,523.84,523.84,700.0
2021-04-13 12:45:00,524.38,524.68,523.34,523.34,1910.0,524.38,524.68,523.34,523.34,1910.0
2021-04-13 12:50:00,523.28,523.58,523.07,523.22,816.0,523.28,523.58,523.07,523.22,816.0
2021-04-13 12:55:00,522.96,523.5,522.51,523.5,650.0,522.96,523.5,522.51,523.5,650.0
2021-04-13 13:00:00,523.48,524.09,523.22,524.08,1980.0,523.48,524.09,523.22,524.08,1980.0
2021-04-13 13:05:00,524.09,524.09,523.75,523.99,1400.0,524.09,524.09,523.75,523.99,1400.0
2021-04-13 13:10:00,523.75,524.17,523.61,524.0,1200.0,523.75,524.17,523.61,524.0,1200.0
2021-04-13 13:15:00,523.91,524.34,523.91,524.19,800.0,523.91,524.34,523.91,524.19,800.0
2021-04-13 13:20:00,524.56,525.13,524.48,525.01,1766.0,524.56,525.13,524.48,525.01,1766.0
2021-04-13 13:25:00,525.36,525.58,524.66,525.57,798.0,525.36,525.58,524.66,525.57,798.0
2021-04-13 13:30:00,525.58,525.83,525.17,525.83,700.0,525.58,525.83,525.17,525.83,700.0
2021-04-13 13:35:00,525.49,526.4,525.0,525.0,1390.0,525.49,526.4,525.0,525.0,1390.0
2021-04-13 13:40:00,525.39,525.75,525.38,525.75,650.0,525.39,525.75,525.38,525.75,650.0
2021-04-13 13:45:00,525.46,525.92,525.18,525.7,1226.0,525.46,525.92,525.18,525.7,1226.0
2021-04-13 13:50:00,525.79,525.85,525.08,525.28,1495.0,525.79,525.85,525.08,525.28,1495.0
2021-04-13 13:55:00,525.0,525.43,524.98,525.34,1167.0,525.0,525.43,524.98,525.34,1167.0
2021-04-13 14:00:00,525.53,525.57,523.64,523.8,2120.0,525.53,525.57,523.64,523.8,2120.0
2021-04-13 14:05:00,524.81,524.87,524.17,524.87,800.0,524.81,524.87,524.17,524.87,800.0
2021-04-13 14:10:00,525.12,525.12,525.0,525.0,918.0,525.12,525.12,525.0,525.0,918.0
2021-04-13 14:15:00,525.05,525.05,524.6,524.8,711.0,525.05,525.05,524.6,524.8,711.0
2021-04-13 14:20:00,524.9,525.25,524.59,524.95,1696.0,524.9,525.25,524.59,524.95,1696.0
2021-04-13 14:25:00,525.27,525.48,524.31,524.35,4349.0,525.27,525.48,524.31,524.35,4349.0
2021-04-13 14:30:00,525.05,525.26,524.72,524.77,2326.0,525.05,525.26,524.72,524.77,2326.0
2021-04-13 14:35:00,525.0,525.25,523.71,523.71,4804.0,525.0,525.25,523.71,523.71,4804.0
2021-04-13 14:40:00,523.22,523.72,522.86,523.41,500.0,523.22,523.72,522.86,523.41,500.0
2021-04-13 14:45:00,523.16,523.67,522.89,523.09,600.0,523.16,523.67,522.89,523.09,600.0
2021-04-13 14:50:00,523.99,525.02,523.99,525.01,1109.0,523.99,525.02,523.99,525.01,1109.0
2021-04-13 14:55:00,525.08,525.33,524.98,525.01,900.0,525.08,525.33,524.98,525.01,900.0
2021-04-13 15:00:00,525.62,525.94,524.15,524.61,3858.0,525.62,525.94,524.15,524.61,3858.0
2021-04-13 15:05:00,525.25,525.49,525.11,525.41,1978.0,525.25,525.49,525.11,525.41,1978.0
2021-04-13 15:10:00,525.93,526.88,525.93,526.34,2321.0,525.93,526.88,525.93,526.34,2321.0
2021-04-13 15:15:00,526.9,527.47,526.1,526.1,2889.0,526.9,527.47,526.1,526.1,2889.0
2021-04-13 15:20:00,525.97,526.29,525.06,525.6,5636.0,525.97,526.29,525.06,525.6,5636.0
2021-04-13 15:25:00,526.03,526.42,524.98,525.52,2711.0,526.03,526.42,524.98,525.52,2711.0
2021-04-13 15:30:00,525.27,525.48,524.96,525.0,1828.0,525.27,525.48,524.96,525.0,1828.0
2021-04-13 15:35:00,525.26,526.09,524.35,524.63,4698.0,525.26,526.09,524.35,524.63,4698.0
2021-04-13 15:40:00,524.27,525.0,524.23,524.52,5679.0,524.27,525.0,524.23,524.52,5679.0
2021-04-13 15:45:00,524.58,525.0,524.37,525.0,4383.0,524.58,525.0,524.37,525.0,4383.0
2021-04-13 15:50:00,524.27,525.0,524.14,525.0,6193.0,524.27,525.0,524.14,525.0,6193.0
2021-04-13 15:55:00,524.99,525.29,524.37,525.0,24246.0,524.99,525.29,524.37,525.0,24246.0
2021-04-14 09:30:00,527.5,532.26,526.77,531.35,4065.0,527.5,532.26,526.77,531.35,4065.0
2021-04-14 09:35:00,531.94,536.65,531.79,536.08,2764.0,531.94,536.65,531.79,536.08,2764.0
2021-04-14 09:40:00,534.94,539.94,533.33,539.87,5950.0,534.94,539.94,533.33,539.87,5950.0
2021-04-14 09:45:00,539.63,541.64,537.19,538.46,22641.0,539.63,541.64,537.19,538.46,22641.0
2021-04-14 09:50:00,538.79,541.14,537.23,537.24,5176.0,538.79,541.14,537.23,537.24,5176.0
2021-04-14 09:55:00,536.96,541.62,536.96,539.52,1964.0,536.96,541.62,536.96,539.52,1964.0
2021-04-14 10:00:00,540.2,544.6,539.55,543.2,16488.0,540.2,544.6,539.55,543.2,16488.0
2021-04-14 10:05:00,542.94,544.83,541.76,543.89,7309.0,542.94,544.83,541.76,543.89,7309.0
2021-04-14 10:10:00,543.66,544.42,543.01,543.59,7708.0,543.66,544.42,543.01,543.59,7708.0
2021-04-14 10:15:00,542.79,544.1,542.38,543.54,11782.0,542.79,544.1,542.38,543.54,11782.0
2021-04-14 10:20:00,543.76,544.37,543.05,543.65,28540.0,543.76,544.37,543.05,543.65,28540.0
2021-04-14 10:25:00,543.65,543.65,537.7,538.99,14035.0,543.65,543.65,537.7,538.99,14035.0
2021-04-14 10:30:00,539.91,541.99,538.81,538.82,35047.0,539.91,541.99,538.81,538.82,35047.0
2021-04-14 10:35:00,538.32,538.32,535.37,535.72,4818.0,538.32,538.32,535.37,535.72,4818.0
2021-04-14 10:40:00,535.47,536.68,535.44,536.16,3286.0,535.47,536.68,535.44,536.16,3286.0
2021-04-14 10:45:00,536.37,537.64,535.57,537.64,6272.0,536.37,537.64,535.57,537.64,6272.0
2021-04-14 10:50:00,537.7,537.7,535.81,535.81,4800.0,537.7,537.7,535.81,535.81,4800.0
2021-04-14 10:55:00,536.8,536.9,531.4,531.4,3075.0,536.8,536.9,531.4,531.4,3075.0
2021-04-14 11:00:00,532.09,532.99,531.0,531.62,5731.0,532.09,532.99,531.0,531.62,5731.0
2021-04-14 11:05:00,531.2,531.36,530.0,530.23,1174.0,531.2,531.36,530.0,530.23,1174.0
2021-04-14 11:10:00,528.69,529.62,528.69,528.91,580.0,528.69,529.62,528.69,528.91,580.0
2021-04-14 11:15:00,528.69,529.22,526.73,527.54,1837.0,528.69,529.22,526.73,527.54,1837.0
2021-04-14 11:20:00,525.41,525.41,523.15,523.15,885.0,525.41,525.41,523.15,523.15,885.0
2021-04-14 11:25:00,522.97,522.97,521.05,521.82,2102.0,522.97,522.97,521.05,521.82,2102.0
2021-04-14 11:30:00,521.87,522.16,520.18,522.15,2111.0,521.87,522.16,520.18,522.15,2111.0
2021-04-14 11:35:00,521.32,524.33,521.07,523.84,2655.0,521.32,524.33,521.07,523.84,2655.0
2021-04-14 11:40:00,523.35,523.35,522.86,522.86,300.0,523.35,523.35,522.86,522.86,300.0
2021-04-14 11:45:00,522.87,523.15,522.19,523.0,3400.0,522.87,523.15,522.19,523.0,3400.0
2021-04-14 11:50:00,523.88,524.45,523.6,523.61,1900.0,523.88,524.45,523.6,523.61,1900.0
2021-04-14 11:55:00,524.0,524.0,522.98,522.98,278.0,524.0,524.0,522.98,522.98,278.0
2021-04-14 12:00:00,523.64,523.64,521.51,521.51,1610.0,523.64,523.64,521.51,521.51,1610.0
2021-04-14 12:05:00,520.6,521.79,520.5,521.25,1900.0,520.6,521.79,520.5,521.25,1900.0
2021-04-14 12:10:00,521.6,521.68,520.32,520.95,1400.0,521.6,521.68,520.32,520.95,1400.0
2021-04-14 12:15:00,520.67,522.87,520.57,522.65,870.0,520.67,522.87,520.57,522.65,870.0
2021-04-14 12:20:00,523.61,523.8,522.6,522.61,1300.0,523.61,523.8,522.6,522.61,1300.0
2021-04-14 12:25:00,522.52,522.53,520.61,520.61,637.0,522.52,522.53,520.61,520.61,637.0
2021-04-14 12:30:00,520.66,522.53,520.62,521.69,1706.0,520.66,522.53,520.62,521.69,1706.0
2021-04-14 12:35:00,521.35,521.5,520.97,520.97,660.0,521.35,521.5,520.97,520.97,660.0
2021-04-14 12:40:00,521.23,521.37,521.02,521.37,300.0,521.23,521.37,521.02,521.37,300.0
2021-04-14 12:45:00,521.25,521.78,521.07,521.78,1700.0,521.25,521.78,521.07,521.78,1700.0
2021-04-14 12:50:00,522.17,522.61,521.08,521.09,1870.0,522.17,522.61,521.08,521.09,1870.0
2021-04-14 12:55:00,521.32,521.32,520.89,520.89,1131.0,521.32,521.32,520.89,520.89,1131.0
2021-04-14 13:00:00,521.37,521.37,519.42,519.42,2513.0,521.37,521.37,519.42,519.42,2513.0
2021-04-14 13:05:00,519.85,520.96,519.85,519.89,1397.0,519.85,520.96,519.85,519.89,1397.0
2021-04-14 13:10:00,520.42,520.42,519.01,519.55,1898.0,520.42,520.42,519.01,519.55,1898.0
2021-04-14 13:15:00,519.55,520.0,519.51,520.0,1526.0,519.55,520.0,519.51,520.0,1526.0
2021-04-14 13:20:00,519.86,520.47,518.7,518.73,4748.0,519.86,520.47,518.7,518.73,4748.0
2021-04-14 13:25:00,518.76,519.26,518.7,518.82,600.0,518.76,519.26,518.7,518.82,600.0
2021-04-14 13:30:00,518.39,519.2,518.39,518.44,702.0,518.39,519.2,518.39,518.44,702.0
2021-04-14 13:35:00,518.73,519.62,517.21,518.05,4085.0,518.73,519.62,517.21,518.05,4085.0
2021-04-14 13:40:00,518.05,518.56,517.53,518.56,1901.0,518.05,518.56,517.53,518.56,1901.0
2021-04-14 13:45:00,518.53,519.38,518.01,518.47,2377.0,518.53,519.38,518.01,518.47,2377.0
2021-04-14 13:50:00,518.83,518.96,517.28,518.07,1500.0,518.83,518.96,517.28,518.07,1500.0
2021-04-14 13:55:00,518.31,518.55,515.89,515.89,810.0,518.31,518.55,515.89,515.89,810.0
2021-04-14 14:00:00,515.94,516.04,514.57,515.84,1500.0,515.94,516.04,514.57,515.84,1500.0
2021-04-14 14:05:00,517.21,517.25,514.1,514.1,1575.0,517.21,517.25,514.1,514.1,1575.0
2021-04-14 14:10:00,514.53,516.19,513.35,515.49,1300.0,514.53,516.19,513.35,515.49,1300.0
2021-04-14 14:15:00,515.78,516.28,515.33,516.27,1100.0,515.78,516.28,515.33,516.27,1100.0
2021-04-14 14:20:00,516.58,517.5,516.58,517.49,600.0,516.58,517.5,516.58,517.49,600.0
2021-04-14 14:25:00,517.65,518.91,517.65,518.91,800.0,517.65,518.91,517.65,518.91,800.0
2021-04-14 14:30:00,517.74,517.74,517.74,517.74,100.0,517.74,517.74,517.74,517.74,100.0
2021-04-14 14:35:00,516.48,517.28,515.19,515.44,2927.0,516.48,517.28,515.19,515.44,2927.0
2021-04-14 14:40:00,516.54,516.97,515.94,516.77,2308.0,516.54,516.97,515.94,516.77,2308.0
2021-04-14 14:45:00,517.38,517.38,514.87,515.21,1100.0,517.38,517.38,514.87,515.21,1100.0
2021-04-14 14:50:00,514.97,515.12,513.26,513.58,2000.0,514.97,515.12,513.26,513.58,2000.0
2021-04-14 14:55:00,512.98,513.52,511.97,512.37,801.0,512.98,513.52,511.97,512.37,801.0
2021-04-14 15:00:00,511.97,513.59,511.83,513.59,1743.0,511.97,513.59,511.83,513.59,1743.0
2021-04-14 15:05:00,512.26,513.68,511.73,511.74,1582.0,512.26,513.68,511.73,511.74,1582.0
2021-04-14 15:10:00,511.02,512.68,510.62,512.65,3234.0,511.02,512.68,510.62,512.65,3234.0
2021-04-14 15:15:00,512.69,513.49,511.09,511.3,1839.0,512.69,513.49,511.09,511.3,1839.0
2021-04-14 15:20:00,510.88,512.53,510.88,512.35,2401.0,510.88,512.53,510.88,512.35,2401.0
2021-04-14 15:25:00,512.98,514.17,511.61,511.97,1500.0,512.98,514.17,511.61,511.97,1500.0
2021-04-14 15:30:00,511.93,513.91,511.74,511.85,8117.0,511.93,513.91,511.74,511.85,8117.0
2021-04-14 15:35:00,511.06,512.0,509.31,511.04,3141.0,511.06,512.0,509.31,511.04,3141.0
2021-04-14 15:40:00,510.42,510.43,506.38,508.32,22098.0,510.42,510.43,506.38,508.32,22098.0
2021-04-14 15:45:00,509.17,512.42,509.16,510.15,3950.0,509.17,512.42,509.16,510.15,3950.0
2021-04-14 15:50:00,509.63,510.68,507.81,508.44,17879.0,509.63,510.68,507.81,508.44,17879.0
2021-04-14 15:55:00,508.29,510.01,507.39,508.73,20598.0,508.29,510.01,507.39,508.73,20598.0
2021-04-15 09:30:00,518.92,522.8,518.0,519.82,4439.0,518.92,522.8,518.0,519.82,4439.0
2021-04-15 09:35:00,519.83,522.99,517.52,522.99,4265.0,519.83,522.99,517.52,522.99,4265.0
2021-04-15 09:40:00,523.02,523.02,518.97,518.97,5580.0,523.02,523.02,518.97,518.97,5580.0
2021-04-15 09:45:00,518.65,518.65,518.65,518.65,200.0,518.65,518.65,518.65,518.65,200.0
2021-04-15 09:50:00,518.63,520.0,518.59,520.0,1000.0,518.63,520.0,518.59,520.0,1000.0
2021-04-15 09:55:00,519.44,519.91,518.09,519.91,5245.0,519.44,519.91,518.09,519.91,5245.0
2021-04-15 10:00:00,519.51,520.32,517.86,520.0,22335.0,519.51,520.32,517.86,520.0,22335.0
2021-04-15 10:05:00,520.73,520.73,518.54,519.87,20599.0,520.73,520.73,518.54,519.87,20599.0
2021-04-15 10:10:00,520.0,521.4,519.54,520.6,4802.0,520.0,521.4,519.54,520.6,4802.0
2021-04-15 10:15:00,520.88,520.88,520.87,520.88,100.0,520.88,520.88,520.87,520.88,100.0
2021-04-15 10:20:00,521.69,523.79,521.69,523.78,1224.0,521.69,523.79,521.69,523.78,1224.0
2021-04-15 10:25:00,522.39,523.97,521.79,523.96,2600.0,522.39,523.97,521.79,523.96,2600.0
2021-04-15 10:30:00,524.1,527.15,523.57,527.15,5260.0,524.1,527.15,523.57,527.15,5260.0
2021-04-15 10:35:00,526.75,526.77,526.25,526.25,700.0,526.75,526.77,526.25,526.25,700.0
2021-04-15 10:40:00,524.4,527.5,524.4,527.5,4506.0,524.4,527.5,524.4,527.5,4506.0
2021-04-15 10:45:00,527.35,528.71,527.25,527.75,1800.0,527.35,528.71,527.25,527.75,1800.0
2021-04-15 10:50:00,528.05,530.43,527.52,530.01,5914.0,528.05,530.43,527.52,530.01,5914.0
2021-04-15 10:55:00,529.96,530.76,528.39,528.39,1506.0,529.96,530.76,528.39,528.39,1506.0
2021-04-15 11:00:00,528.46,529.63,528.46,528.93,600.0,528.46,529.63,528.46,528.93,600.0
2021-04-15 11:05:00,529.47,530.15,528.54,530.15,23359.0,529.47,530.15,528.54,530.15,23359.0
2021-04-15 11:10:00,529.59,530.0,527.78,528.52,25372.0,529.59,530.0,527.78,528.52,25372.0
2021-04-15 11:15:00,527.1,527.3,526.12,526.51,8172.0,527.1,527.3,526.12,526.51,8172.0
2021-04-15 11:20:00,526.18,526.43,525.38,525.38,1273.0,526.18,526.43,525.38,525.38,1273.0
2021-04-15 11:25:00,524.68,525.88,524.16,524.16,500.0,524.68,525.88,524.16,524.16,500.0
2021-04-15 11:30:00,524.07,525.58,523.82,523.89,6050.0,524.07,525.58,523.82,523.89,6050.0
2021-04-15 11:35:00,524.14,524.79,523.0,523.72,6209.0,524.14,524.79,523.0,523.72,6209.0
2021-04-15 11:40:00,524.0,524.0,522.53,523.87,3294.0,524.0,524.0,522.53,523.87,3294.0
2021-04-15 11:45:00,523.72,524.56,523.48,524.0,1215.0,523.72,524.56,523.48,524.0,1215.0
2021-04-15 11:50:00,524.71,524.72,523.67,524.18,4479.0,524.71,524.72,523.67,524.18,4479.0
2021-04-15 11:55:00,523.89,523.89,522.48,522.49,266.0,523.89,523.89,522.48,522.49,266.0
2021-04-15 12:00:00,523.62,524.46,522.94,524.15,4600.0,523.62,524.46,522.94,524.15,4600.0
2021-04-15 12:05:00,524.2,524.2,523.76,523.76,300.0,524.2,524.2,523.76,523.76,300.0
2021-04-15 12:10:00,524.13,524.27,524.13,524.24,919.0,524.13,524.27,524.13,524.24,919.0
2021-04-15 12:15:00,523.83,524.65,523.79,524.13,1600.0,523.83,524.65,523.79,524.13,1600.0
2021-04-15 12:20:00,523.57,524.17,523.52,524.14,800.0,523.57,524.17,523.52,524.14,800.0
2021-04-15 12:25:00,524.19,524.31,523.26,524.25,3490.0,524.19,524.31,523.26,524.25,3490.0
2021-04-15 12:30:00,524.13,524.65,523.89,524.17,1000.0,524.13,524.65,523.89,524.17,1000.0
2021-04-15 12:35:00,524.39,524.65,523.35,523.35,13919.0,524.39,524.65,523.35,523.35,13919.0
2021-04-15 12:40:00,523.73,524.52,523.73,524.13,1246.0,523.73,524.52,523.73,524.13,1246.0
2021-04-15 12:45:00,524.47,524.47,523.63,523.63,500.0,524.47,524.47,523.63,523.63,500.0
2021-04-15 12:50:00,524.11,524.3,524.11,524.3,240.0,524.11,524.3,524.11,524.3,240.0
2021-04-15 12:55:00,524.4,524.4,524.24,524.26,900.0,524.4,524.4,524.24,524.26,900.0
2021-04-15 13:00:00,524.5,524.6,524.02,524.25,2300.0,524.5,524.6,524.02,524.25,2300.0
2021-04-15 13:05:00,524.14,524.14,522.83,522.83,900.0,524.14,524.14,522.83,522.83,900.0
2021-04-15 13:10:00,523.03,523.32,522.77,522.77,700.0,523.03,523.32,522.77,522.77,700.0
2021-04-15 13:15:00,522.88,523.79,522.87,523.71,828.0,522.88,523.79,522.87,523.71,828.0
2021-04-15 13:20:00,523.58,524.39,523.47,524.25,1802.0,523.58,524.39,523.47,524.25,1802.0
2021-04-15 13:25:00,524.21,524.69,523.34,523.34,2052.0,524.21,524.69,523.34,523.34,2052.0
2021-04-15 13:30:00,524.19,525.18,523.97,524.13,4400.0,524.19,525.18,523.97,524.13,4400.0
2021-04-15 13:35:00,524.26,525.0,523.85,523.85,3300.0,524.26,525.0,523.85,523.85,3300.0
2021-04-15 13:40:00,524.45,524.65,524.18,524.43,3700.0,524.45,524.65,524.18,524.43,3700.0
2021-04-15 13:45:00,524.48,524.5,524.0,524.25,2913.0,524.48,524.5,524.0,524.25,2913.0
2021-04-15 13:50:00,524.5,524.92,524.19,524.42,600.0,524.5,524.92,524.19,524.42,600.0
2021-04-15 13:55:00,524.4,524.57,523.91,524.0,7455.0,524.4,524.57,523.91,524.0,7455.0
2021-04-15 14:00:00,524.13,526.78,523.94,525.68,6784.0,524.13,526.78,523.94,525.68,6784.0
2021-04-15 14:05:00,526.79,527.2,525.1,525.54,2045.0,526.79,527.2,525.1,525.54,2045.0
2021-04-15 14:10:00,525.49,526.59,524.96,524.96,1000.0,525.49,526.59,524.96,524.96,1000.0
2021-04-15 14:15:00,524.96,524.96,524.96,524.96,0.0,524.96,524.96,524.96,524.96,0.0
2021-04-15 14:20:00,524.95,526.39,524.23,526.19,800.0,524.95,526.39,524.23,526.19,800.0
2021-04-15 14:25:00,525.54,525.6,525.53,525.58,850.0,525.54,525.6,525.53,525.58,850.0
2021-04-15 14:30:00,525.16,525.82,525.16,525.82,200.0,525.16,525.82,525.16,525.82,200.0
2021-04-15 14:35:00,525.26,526.02,525.07,525.07,1018.0,525.26,526.02,525.07,525.07,1018.0
2021-04-15 14:40:00,525.15,526.34,524.65,525.9,3044.0,525.15,526.34,524.65,525.9,3044.0
2021-04-15 14:45:00,526.3,526.3,525.0,525.0,2819.0,526.3,526.3,525.0,525.0,2819.0
2021-04-15 14:50:00,525.06,526.46,525.06,526.46,1486.0,525.06,526.46,525.06,526.46,1486.0
2021-04-15 14:55:00,526.44,526.99,525.86,526.47,2299.0,526.44,526.99,525.86,526.47,2299.0
2021-04-15 15:00:00,526.59,527.73,526.31,527.23,1500.0,526.59,527.73,526.31,527.23,1500.0
2021-04-15 15:05:00,527.23,527.73,526.81,526.86,1100.0,527.23,527.73,526.81,526.86,1100.0
2021-04-15 15:10:00,526.86,526.86,525.09,525.52,3416.0,526.86,526.86,525.09,525.52,3416.0
2021-04-15 15:15:00,526.13,526.88,525.32,526.8,2534.0,526.13,526.88,525.32,526.8,2534.0
2021-04-15 15:20:00,526.31,526.78,525.7,526.33,1400.0,526.31,526.78,525.7,526.33,1400.0
2021-04-15 15:25:00,526.4,526.4,524.85,525.05,2400.0,526.4,526.4,524.85,525.05,2400.0
2021-04-15 15:30:00,525.04,527.72,525.04,527.43,3322.0,525.04,527.72,525.04,527.43,3322.0
2021-04-15 15:35:00,527.77,528.71,526.95,528.11,5058.0,527.77,528.71,526.95,528.11,5058.0
2021-04-15 15:40:00,528.01,528.01,526.26,526.54,4455.0,528.01,528.01,526.26,526.54,4455.0
2021-04-15 15:45:00,527.15,527.3,526.6,526.9,2574.0,527.15,527.3,526.6,526.9,2574.0
2021-04-15 15:50:00,527.18,528.85,526.97,528.13,6030.0,527.18,528.85,526.97,528.13,6030.0
2021-04-15 15:55:00,528.39,531.46,527.09,531.45,32085.0,528.39,531.46,527.09,531.45,32085.0
2021-04-16 09:30:00,533.54,534.98,526.92,529.76,6221.0,533.54,534.98,526.92,529.76,6221.0
2021-04-16 09:35:00,529.75,531.07,525.03,526.93,3020.0,529.75,531.07,525.03,526.93,3020.0
2021-04-16 09:40:00,526.99,528.98,525.1,525.1,1300.0,526.99,528.98,525.1,525.1,1300.0
2021-04-16 09:45:00,525.07,529.06,523.0,529.06,3090.0,525.07,529.06,523.0,529.06,3090.0
2021-04-16 09:50:00,528.0,528.0,525.52,525.53,600.0,528.0,528.0,525.52,525.53,600.0
2021-04-16 09:55:00,522.25,522.77,520.0,522.31,1201.0,522.25,522.77,520.0,522.31,1201.0
2021-04-16 10:00:00,522.32,522.32,519.58,519.69,1900.0,522.32,522.32,519.58,519.69,1900.0
2021-04-16 10:05:00,520.14,522.9,519.16,522.9,4972.0,520.14,522.9,519.16,522.9,4972.0
2021-04-16 10:10:00,522.93,523.29,520.73,520.73,1406.0,522.93,523.29,520.73,520.73,1406.0
2021-04-16 10:15:00,520.65,522.21,519.72,522.15,2373.0,520.65,522.21,519.72,522.15,2373.0
2021-04-16 10:20:00,522.2,525.14,522.2,524.99,1475.0,522.2,525.14,522.2,524.99,1475.0
2021-04-16 10:25:00,524.7,527.36,524.7,525.0,1526.0,524.7,527.36,524.7,525.0,1526.0
2021-04-16 10:30:00,525.12,525.13,523.03,523.86,1974.0,525.12,525.13,523.03,523.86,1974.0
2021-04-16 10:35:00,522.77,524.57,522.5,524.56,3383.0,522.77,524.57,522.5,524.56,3383.0
2021-04-16 10:40:00,523.38,523.39,521.94,522.47,1770.0,523.38,523.39,521.94,522.47,1770.0
2021-04-16 10:45:00,522.0,523.04,520.24,520.82,5240.0,522.0,523.04,520.24,520.82,5240.0
2021-04-16 10:50:00,520.76,523.8,520.76,523.8,4869.0,520.76,523.8,520.76,523.8,4869.0
2021-04-16 10:55:00,523.2,525.0,522.49,522.49,2953.0,523.2,525.0,522.49,522.49,2953.0
2021-04-16 11:00:00,524.23,524.41,522.89,524.27,2853.0,524.23,524.41,522.89,524.27,2853.0
2021-04-16 11:05:00,524.42,524.72,522.88,522.88,1571.0,524.42,524.72,522.88,522.88,1571.0
2021-04-16 11:10:00,523.0,523.0,520.02,520.02,1600.0,523.0,523.0,520.02,520.02,1600.0
2021-04-16 11:15:00,520.0,520.01,517.99,519.65,3522.0,520.0,520.01,517.99,519.65,3522.0
2021-04-16 11:20:00,520.43,520.64,519.67,519.67,500.0,520.43,520.64,519.67,519.67,500.0
2021-04-16 11:25:00,520.17,521.98,518.58,519.15,1992.0,520.17,521.98,518.58,519.15,1992.0
2021-04-16 11:30:00,518.6,519.77,518.45,518.49,1582.0,518.6,519.77,518.45,518.49,1582.0
2021-04-16 11:35:00,520.29,520.31,518.53,520.3,1750.0,520.29,520.31,518.53,520.3,1750.0
2021-04-16 11:40:00,520.7,521.83,519.61,519.61,1522.0,520.7,521.83,519.61,519.61,1522.0
2021-04-16 11:45:00,519.87,519.87,519.01,519.01,1000.0,519.87,519.87,519.01,519.01,1000.0
2021-04-16 11:50:00,519.05,519.96,518.53,519.96,2100.0,519.05,519.96,518.53,519.96,2100.0
2021-04-16 11:55:00,520.46,522.26,520.46,522.26,200.0,520.46,522.26,520.46,522.26,200.0
2021-04-16 12:00:00,520.91,522.21,520.81,521.87,1640.0,520.91,522.21,520.81,521.87,1640.0
2021-04-16 12:05:00,522.51,522.89,522.46,522.47,400.0,522.51,522.89,522.46,522.47,400.0
2021-04-16 12:10:00,523.62,523.62,522.06,522.06,826.0,523.62,523.62,522.06,522.06,826.0
2021-04-16 12:15:00,521.52,522.51,521.04,522.05,2489.0,521.52,522.51,521.04,522.05,2489.0
2021-04-16 12:20:00,522.03,522.89,522.03,522.14,500.0,522.03,522.89,522.03,522.14,500.0
2021-04-16 12:25:00,523.42,523.42,522.81,523.22,645.0,523.42,523.42,522.81,523.22,645.0
2021-04-16 12:30:00,523.22,523.42,523.19,523.42,500.0,523.22,523.42,523.19,523.42,500.0
2021-04-16 12:35:00,522.87,522.87,521.09,521.1,906.0,522.87,522.87,521.09,521.1,906.0
2021-04-16 12:40:00,521.0,522.22,520.61,522.22,2590.0,521.0,522.22,520.61,522.22,2590.0
2021-04-16 12:45:00,522.28,523.45,522.28,523.43,587.0,522.28,523.45,522.28,523.43,587.0
2021-04-16 12:50:00,522.73,523.0,521.62,522.44,3294.0,522.73,523.0,521.62,522.44,3294.0
2021-04-16 12:55:00,521.61,521.61,521.6,521.61,100.0,521.61,521.61,521.6,521.61,100.0
2021-04-16 13:00:00,521.63,521.63,521.03,521.03,300.0,521.63,521.63,521.03,521.03,300.0
2021-04-16 13:05:00,520.75,520.75,518.6,519.96,3005.0,520.75,520.75,518.6,519.96,3005.0
2021-04-16 13:10:00,520.1,520.1,518.31,518.31,500.0,520.1,520.1,518.31,518.31,500.0
2021-04-16 13:15:00,518.71,519.15,517.33,517.33,1497.0,518.71,519.15,517.33,517.33,1497.0
2021-04-16 13:20:00,518.0,518.0,516.28,516.28,4156.0,518.0,518.0,516.28,516.28,4156.0
2021-04-16 13:25:00,516.23,517.3,516.23,517.0,744.0,516.23,517.3,516.23,517.0,744.0
2021-04-16 13:30:00,516.68,517.46,516.2,517.46,812.0,516.68,517.46,516.2,517.46,812.0
2021-04-16 13:35:00,517.45,517.79,517.31,517.32,962.0,517.45,517.79,517.31,517.32,962.0
2021-04-16 13:40:00,517.29,518.5,516.71,518.02,3444.0,517.29,518.5,516.71,518.02,3444.0
2021-04-16 13:45:00,518.12,518.12,517.43,517.43,654.0,518.12,518.12,517.43,517.43,654.0
2021-04-16 13:50:00,517.42,517.42,516.42,516.56,1307.0,517.42,517.42,516.42,516.56,1307.0
2021-04-16 13:55:00,516.68,516.79,516.48,516.55,1331.0,516.68,516.79,516.48,516.55,1331.0
2021-04-16 14:00:00,516.68,517.77,516.37,517.76,1254.0,516.68,517.77,516.37,517.76,1254.0
2021-04-16 14:05:00,517.75,518.13,517.34,517.44,733.0,517.75,518.13,517.34,517.44,733.0
2021-04-16 14:10:00,517.07,517.08,516.45,516.45,1620.0,517.07,517.08,516.45,516.45,1620.0
2021-04-16 14:15:00,516.45,516.6,516.13,516.6,843.0,516.45,516.6,516.13,516.6,843.0
2021-04-16 14:20:00,516.67,517.4,516.54,517.4,965.0,516.67,517.4,516.54,517.4,965.0
2021-04-16 14:25:00,517.62,517.62,517.61,517.61,300.0,517.62,517.62,517.61,517.61,300.0
2021-04-16 14:30:00,517.13,517.9,516.8,516.8,1836.0,517.13,517.9,516.8,516.8,1836.0
2021-04-16 14:35:00,516.64,517.0,516.22,516.83,5028.0,516.64,517.0,516.22,516.83,5028.0
2021-04-16 14:40:00,517.33,517.37,516.47,517.37,1301.0,517.33,517.37,516.47,517.37,1301.0
2021-04-16 14:45:00,517.87,519.18,517.86,518.01,3100.0,517.87,519.18,517.86,518.01,3100.0
2021-04-16 14:50:00,517.49,517.49,516.67,517.4,2246.0,517.49,517.49,516.67,517.4,2246.0
2021-04-16 14:55:00,516.75,518.23,516.75,517.93,900.0,516.75,518.23,516.75,517.93,900.0
2021-04-16 15:00:00,517.73,518.2,517.6,517.6,800.0,517.73,518.2,517.6,517.6,800.0
2021-04-16 15:05:00,517.29,517.97,516.8,517.71,2834.0,517.29,517.97,516.8,517.71,2834.0
2021-04-16 15:10:00,517.94,518.35,517.94,518.35,321.0,517.94,518.35,517.94,518.35,321.0
2021-04-16 15:15:00,519.72,520.61,518.77,519.3,2426.0,519.72,520.61,518.77,519.3,2426.0
2021-04-16 15:20:00,519.37,519.47,518.94,518.97,1000.0,519.37,519.47,518.94,518.97,1000.0
2021-04-16 15:25:00,518.91,519.45,518.62,518.93,3844.0,518.91,519.45,518.62,518.93,3844.0
2021-04-16 15:30:00,518.98,519.81,518.97,519.81,1700.0,518.98,519.81,518.97,519.81,1700.0
2021-04-16 15:35:00,520.0,521.07,520.0,520.2,2391.0,520.0,521.07,520.0,520.2,2391.0
2021-04-16 15:40:00,520.24,520.84,519.99,520.46,3100.0,520.24,520.84,519.99,520.46,3100.0
2021-04-16 15:45:00,520.52,520.52,517.63,519.35,5545.0,520.52,520.52,517.63,519.35,5545.0
2021-04-16 15:50:00,519.77,520.99,518.88,520.6,5454.0,519.77,520.99,518.88,520.6,5454.0
2021-04-16 15:55:00,520.6,521.57,520.12,521.57,16064.0,520.6,521.57,520.12,521.57,16064.0
2021-04-19 09:30:00,515.67,520.0,513.72,519.47,7243.0,515.67,520.0,513.72,519.47,7243.0
2021-04-19 09:35:00,519.04,523.7,519.04,522.5,2122.0,519.04,523.7,519.04,522.5,2122.0
2021-04-19 09:40:00,522.01,522.01,520.0,521.73,700.0,522.01,522.01,520.0,521.73,700.0
2021-04-19 09:45:00,521.98,524.33,519.57,520.64,3395.0,521.98,524.33,519.57,520.64,3395.0
2021-04-19 09:50:00,520.64,522.12,519.58,520.13,2200.0,520.64,522.12,519.58,520.13,2200.0
2021-04-19 09:55:00,519.8,519.89,516.29,518.14,5211.0,519.8,519.89,516.29,518.14,5211.0
2021-04-19 10:00:00,517.25,519.11,516.23,516.34,1422.0,517.25,519.11,516.23,516.34,1422.0
2021-04-19 10:05:00,514.88,516.6,514.75,515.32,2669.0,514.88,516.6,514.75,515.32,2669.0
2021-04-19 10:10:00,515.54,516.27,512.91,512.91,2965.0,515.54,516.27,512.91,512.91,2965.0
2021-04-19 10:15:00,513.63,515.42,513.56,513.78,1901.0,513.63,515.42,513.56,513.78,1901.0
2021-04-19 10:20:00,513.43,513.64,511.81,511.81,1137.0,513.43,513.64,511.81,511.81,1137.0
2021-04-19 10:25:00,513.12,513.73,510.78,510.8,5005.0,513.12,513.73,510.78,510.8,5005.0
2021-04-19 10:30:00,511.09,511.09,508.85,509.11,2363.0,511.09,511.09,508.85,509.11,2363.0
2021-04-19 10:35:00,509.78,510.07,508.62,508.99,2482.0,509.78,510.07,508.62,508.99,2482.0
2021-04-19 10:40:00,508.99,509.3,508.66,509.3,500.0,508.99,509.3,508.66,509.3,500.0
2021-04-19 10:45:00,508.52,508.64,507.22,508.64,1100.0,508.52,508.64,507.22,508.64,1100.0
2021-04-19 10:50:00,508.67,512.86,507.46,512.86,1340.0,508.67,512.86,507.46,512.86,1340.0
2021-04-19 10:55:00,513.75,514.32,512.41,513.15,820.0,513.75,514.32,512.41,513.15,820.0
2021-04-19 11:00:00,513.07,514.27,512.3,514.0,2802.0,513.07,514.27,512.3,514.0,2802.0
2021-04-19 11:05:00,513.08,513.5,513.07,513.26,700.0,513.08,513.5,513.07,513.26,700.0
2021-04-19 11:10:00,513.85,513.95,512.12,513.44,2450.0,513.85,513.95,512.12,513.44,2450.0
2021-04-19 11:15:00,513.36,514.06,513.23,513.82,1810.0,513.36,514.06,513.23,513.82,1810.0
2021-04-19 11:20:00,514.4,514.4,513.28,513.28,809.0,514.4,514.4,513.28,513.28,809.0
2021-04-19 11:25:00,513.79,513.9,512.51,513.06,2932.0,513.79,513.9,512.51,513.06,2932.0
2021-04-19 11:30:00,512.95,513.33,509.52,510.53,4764.0,512.95,513.33,509.52,510.53,4764.0
2021-04-19 11:35:00,510.66,512.37,510.66,512.37,1000.0,510.66,512.37,510.66,512.37,1000.0
2021-04-19 11:40:00,513.17,513.17,511.89,511.94,1400.0,513.17,513.17,511.89,511.94,1400.0
2021-04-19 11:45:00,510.85,511.48,510.84,511.3,1847.0,510.85,511.48,510.84,511.3,1847.0
2021-04-19 11:50:00,511.81,513.97,511.8,513.38,1234.0,511.81,513.97,511.8,513.38,1234.0
2021-04-19 11:55:00,512.81,513.13,511.19,511.42,2298.0,512.81,513.13,511.19,511.42,2298.0
2021-04-19 12:00:00,511.26,512.99,510.96,510.96,2302.0,511.26,512.99,510.96,510.96,2302.0
2021-04-19 12:05:00,510.99,511.78,510.24,511.45,2104.0,510.99,511.78,510.24,511.45,2104.0
2021-04-19 12:10:00,512.11,512.11,511.27,511.52,550.0,512.11,512.11,511.27,511.52,550.0
2021-04-19 12:15:00,511.96,513.42,511.43,513.42,6721.0,511.96,513.42,511.43,513.42,6721.0
2021-04-19 12:20:00,513.39,513.56,511.74,512.61,3611.0,513.39,513.56,511.74,512.61,3611.0
2021-04-19 12:25:00,511.5,512.1,509.67,509.78,1312.0,511.5,512.1,509.67,509.78,1312.0
2021-04-19 12:30:00,510.42,512.09,509.94,510.16,1452.0,510.42,512.09,509.94,510.16,1452.0
2021-04-19 12:35:00,511.79,511.79,510.16,510.16,200.0,511.79,511.79,510.16,510.16,200.0
2021-04-19 12:40:00,512.08,512.08,510.2,510.2,2100.0,512.08,512.08,510.2,510.2,2100.0
2021-04-19 12:45:00,511.53,511.54,508.85,509.47,500.0,511.53,511.54,508.85,509.47,500.0
2021-04-19 12:50:00,509.36,510.8,509.36,510.8,400.0,509.36,510.8,509.36,510.8,400.0
2021-04-19 12:55:00,511.14,511.86,511.13,511.86,300.0,511.14,511.86,511.13,511.86,300.0
2021-04-19 13:00:00,511.1,513.0,510.9,513.0,715.0,511.1,513.0,510.9,513.0,715.0
2021-04-19 13:05:00,511.74,514.1,511.74,513.78,800.0,511.74,514.1,511.74,513.78,800.0
2021-04-19 13:10:00,513.79,516.22,513.69,514.65,3913.0,513.79,516.22,513.69,514.65,3913.0
2021-04-19 13:15:00,514.18,514.18,513.21,513.21,300.0,514.18,514.18,513.21,513.21,300.0
2021-04-19 13:20:00,511.38,512.35,511.38,511.4,1022.0,511.38,512.35,511.38,511.4,1022.0
2021-04-19 13:25:00,511.83,511.83,510.63,511.0,1259.0,511.83,511.83,510.63,511.0,1259.0
2021-04-19 13:30:00,510.02,511.24,510.02,511.22,300.0,510.02,511.24,510.02,511.22,300.0
2021-04-19 13:35:00,512.52,513.03,511.69,512.53,600.0,512.52,513.03,511.69,512.53,600.0
2021-04-19 13:40:00,512.34,512.37,510.29,510.29,1613.0,512.34,512.37,510.29,510.29,1613.0
2021-04-19 13:45:00,510.83,512.7,510.83,512.46,1064.0,510.83,512.7,510.83,512.46,1064.0
2021-04-19 13:50:00,511.96,512.05,511.46,511.52,1000.0,511.96,512.05,511.46,511.52,1000.0
2021-04-19 13:55:00,511.49,512.49,511.49,512.49,373.0,511.49,512.49,511.49,512.49,373.0
2021-04-19 14:00:00,512.12,512.22,511.74,512.05,500.0,512.12,512.22,511.74,512.05,500.0
2021-04-19 14:05:00,511.2,511.2,509.84,509.84,800.0,511.2,511.2,509.84,509.84,800.0
2021-04-19 14:10:00,510.86,511.19,510.82,510.83,729.0,510.86,511.19,510.82,510.83,729.0
2021-04-19 14:15:00,511.46,511.46,511.26,511.27,200.0,511.46,511.46,511.26,511.27,200.0
2021-04-19 14:20:00,512.26,512.59,511.27,511.65,2504.0,512.26,512.59,511.27,511.65,2504.0
2021-04-19 14:25:00,511.75,511.87,511.75,511.87,200.0,511.75,511.87,511.75,511.87,200.0
2021-04-19 14:30:00,511.72,511.92,510.82,510.83,1227.0,511.72,511.92,510.82,510.83,1227.0
2021-04-19 14:35:00,510.46,510.46,509.7,509.7,500.0,510.46,510.46,509.7,509.7,500.0
2021-04-19 14:40:00,510.01,511.32,509.75,509.76,1400.0,510.01,511.32,509.75,509.76,1400.0
2021-04-19 14:45:00,509.62,510.77,509.62,510.77,800.0,509.62,510.77,509.62,510.77,800.0
2021-04-19 14:50:00,510.14,510.14,509.72,509.72,395.0,510.14,510.14,509.72,509.72,395.0
2021-04-19 14:55:00,510.18,510.34,509.12,509.13,1861.0,510.18,510.34,509.12,509.13,1861.0
2021-04-19 15:00:00,509.42,509.64,508.61,509.64,2412.0,509.42,509.64,508.61,509.64,2412.0
2021-04-19 15:05:00,508.92,509.35,508.85,509.03,901.0,508.92,509.35,508.85,509.03,901.0
2021-04-19 15:10:00,509.1,509.44,507.85,507.85,1600.0,509.1,509.44,507.85,507.85,1600.0
2021-04-19 15:15:00,508.24,508.24,506.98,507.02,3204.0,508.24,508.24,506.98,507.02,3204.0
2021-04-19 15:20:00,507.0,507.11,506.55,506.88,2900.0,507.0,507.11,506.55,506.88,2900.0
2021-04-19 15:25:00,506.89,507.89,506.88,507.55,2700.0,506.89,507.89,506.88,507.55,2700.0
2021-04-19 15:30:00,507.5,508.37,506.47,506.8,3137.0,507.5,508.37,506.47,506.8,3137.0
2021-04-19 15:35:00,506.9,506.91,506.2,506.51,2542.0,506.9,506.91,506.2,506.51,2542.0
2021-04-19 15:40:00,507.04,507.98,506.6,507.86,2700.0,507.04,507.98,506.6,507.86,2700.0
2021-04-19 15:45:00,507.66,507.85,506.68,506.76,3800.0,507.66,507.85,506.68,506.76,3800.0
2021-04-19 15:50:00,507.04,508.88,507.04,508.88,2319.0,507.04,508.88,507.04,508.88,2319.0
2021-04-19 15:55:00,508.44,509.86,508.24,509.29,11917.0,508.44,509.86,508.24,509.29,11917.0
2021-04-20 09:30:00,502.2,506.83,500.23,501.6,16624.0,502.2,506.83,500.23,501.6,16624.0
2021-04-20 09:35:00,501.03,504.2,500.01,501.7,2893.0,501.03,504.2,500.01,501.7,2893.0
2021-04-20 09:40:00,504.21,506.61,501.71,505.61,3722.0,504.21,506.61,501.71,505.61,3722.0
2021-04-20 09:45:00,508.6,511.59,508.08,509.39,1800.0,508.6,511.59,508.08,509.39,1800.0
2021-04-20 09:50:00,510.47,510.47,505.33,505.59,2160.0,510.47,510.47,505.33,505.59,2160.0
2021-04-20 09:55:00,506.26,507.68,504.4,504.41,2250.0,506.26,507.68,504.4,504.41,2250.0
2021-04-20 10:00:00,505.31,505.97,503.08,503.08,800.0,505.31,505.97,503.08,503.08,800.0
2021-04-20 10:05:00,504.3,505.57,504.01,505.57,1269.0,504.3,505.57,504.01,505.57,1269.0
2021-04-20 10:10:00,506.79,509.1,506.76,506.84,1402.0,506.79,509.1,506.76,506.84,1402.0
2021-04-20 10:15:00,506.25,508.29,506.24,507.06,1456.0,506.25,508.29,506.24,507.06,1456.0
2021-04-20 10:20:00,507.84,507.84,507.46,507.47,200.0,507.84,507.84,507.46,507.47,200.0
2021-04-20 10:25:00,507.01,507.42,504.64,506.0,6765.0,507.01,507.42,504.64,506.0,6765.0
2021-04-20 10:30:00,505.57,508.2,504.66,506.81,4429.0,505.57,508.2,504.66,506.81,4429.0
2021-04-20 10:35:00,506.81,506.82,504.78,506.7,1269.0,506.81,506.82,504.78,506.7,1269.0
2021-04-20 10:40:00,504.65,504.65,500.25,500.25,1300.0,504.65,504.65,500.25,500.25,1300.0
2021-04-20 10:45:00,500.32,500.92,499.0,500.0,2608.0,500.32,500.92,499.0,500.0,2608.0
2021-04-20 10:50:00,498.82,499.23,498.82,499.23,220.0,498.82,499.23,498.82,499.23,220.0
2021-04-20 10:55:00,500.38,500.91,499.23,499.7,1100.0,500.38,500.91,499.23,499.7,1100.0
2021-04-20 11:00:00,499.57,500.92,499.41,500.0,2294.0,499.57,500.92,499.41,500.0,2294.0
2021-04-20 11:05:00,500.48,501.24,500.47,500.93,600.0,500.48,501.24,500.47,500.93,600.0
2021-04-20 11:10:00,501.5,501.93,499.88,499.89,1200.0,501.5,501.93,499.88,499.89,1200.0
2021-04-20 11:15:00,500.42,500.42,497.64,497.67,1326.0,500.42,500.42,497.64,497.67,1326.0
2021-04-20 11:20:00,497.53,497.53,495.74,496.43,933.0,497.53,497.53,495.74,496.43,933.0
2021-04-20 11:25:00,496.66,497.5,496.66,497.4,500.0,496.66,497.5,496.66,497.4,500.0
2021-04-20 11:30:00,496.39,497.32,496.3,496.3,1130.0,496.39,497.32,496.3,496.3,1130.0
2021-04-20 11:35:00,496.83,497.38,495.96,497.19,2346.0,496.83,497.38,495.96,497.19,2346.0
2021-04-20 11:40:00,497.71,498.39,497.68,498.39,400.0,497.71,498.39,497.68,498.39,400.0
2021-04-20 11:45:00,499.14,500.26,499.14,500.26,500.0,499.14,500.26,499.14,500.26,500.0
2021-04-20 11:50:00,498.91,501.18,498.9,500.76,5367.0,498.91,501.18,498.9,500.76,5367.0
2021-04-20 11:55:00,500.52,501.69,499.71,499.76,5439.0,500.52,501.69,499.71,499.76,5439.0
2021-04-20 12:00:00,500.27,501.0,498.83,499.94,4345.0,500.27,501.0,498.83,499.94,4345.0
2021-04-20 12:05:00,499.05,499.05,499.05,499.05,100.0,499.05,499.05,499.05,499.05,100.0
2021-04-20 12:10:00,500.21,500.34,499.15,499.55,8084.0,500.21,500.34,499.15,499.55,8084.0
2021-04-20 12:15:00,499.26,500.39,499.25,499.66,1750.0,499.26,500.39,499.25,499.66,1750.0
2021-04-20 12:20:00,499.58,499.7,498.81,498.81,660.0,499.58,499.7,498.81,498.81,660.0
2021-04-20 12:25:00,498.65,498.65,497.82,497.83,200.0,498.65,498.65,497.82,497.83,200.0
2021-04-20 12:30:00,497.83,497.83,497.83,497.83,0.0,497.83,497.83,497.83,497.83,0.0
2021-04-20 12:35:00,497.58,498.78,497.58,498.78,1793.0,497.58,498.78,497.58,498.78,1793.0
2021-04-20 12:40:00,497.97,498.73,497.17,497.18,1104.0,497.97,498.73,497.17,497.18,1104.0
2021-04-20 12:45:00,496.58,498.15,496.58,498.15,14000.0,496.58,498.15,496.58,498.15,14000.0
2021-04-20 12:50:00,497.99,497.99,496.55,496.87,632.0,497.99,497.99,496.55,496.87,632.0
2021-04-20 12:55:00,496.46,498.41,496.46,498.41,406.0,496.46,498.41,496.46,498.41,406.0
2021-04-20 13:00:00,498.41,498.41,498.41,498.41,0.0,498.41,498.41,498.41,498.41,0.0
2021-04-20 13:05:00,496.99,498.34,496.99,497.42,1200.0,496.99,498.34,496.99,497.42,1200.0
2021-04-20 13:10:00,497.5,497.5,497.0,497.47,2000.0,497.5,497.5,497.0,497.47,2000.0
2021-04-20 13:15:00,497.63,497.82,497.2,497.81,600.0,497.63,497.82,497.2,497.81,600.0
2021-04-20 13:20:00,497.37,497.37,494.38,494.73,4013.0,497.37,497.37,494.38,494.73,4013.0
2021-04-20 13:25:00,493.28,494.5,493.28,494.5,400.0,493.28,494.5,493.28,494.5,400.0
2021-04-20 13:30:00,494.59,495.67,494.59,495.63,1166.0,494.59,495.67,494.59,495.63,1166.0
2021-04-20 13:35:00,495.27,495.77,495.26,495.77,330.0,495.27,495.77,495.26,495.77,330.0
2021-04-20 13:40:00,496.32,496.32,496.32,496.32,100.0,496.32,496.32,496.32,496.32,100.0
2021-04-20 13:45:00,496.5,497.57,495.85,496.47,1587.0,496.5,497.57,495.85,496.47,1587.0
2021-04-20 13:50:00,496.48,497.0,496.17,496.5,1301.0,496.48,497.0,496.17,496.5,1301.0
2021-04-20 13:55:00,496.89,497.26,496.53,496.53,796.0,496.89,497.26,496.53,496.53,796.0
2021-04-20 14:00:00,496.53,496.95,496.11,496.11,1059.0,496.53,496.95,496.11,496.11,1059.0
2021-04-20 14:05:00,496.35,496.62,495.89,496.44,1529.0,496.35,496.62,495.89,496.44,1529.0
2021-04-20 14:10:00,495.81,496.09,495.6,495.85,2000.0,495.81,496.09,495.6,495.85,2000.0
2021-04-20 14:15:00,495.69,495.69,494.78,495.42,1200.0,495.69,495.69,494.78,495.42,1200.0
2021-04-20 14:20:00,494.74,496.27,494.73,496.27,1300.0,494.74,496.27,494.73,496.27,1300.0
2021-04-20 14:25:00,496.08,496.08,495.37,495.38,800.0,496.08,496.08,495.37,495.38,800.0
2021-04-20 14:30:00,494.39,494.86,494.38,494.86,1329.0,494.39,494.86,494.38,494.86,1329.0
2021-04-20 14:35:00,494.36,494.71,493.91,494.71,854.0,494.36,494.71,493.91,494.71,854.0
2021-04-20 14:40:00,494.52,495.42,494.31,495.07,1025.0,494.52,495.42,494.31,495.07,1025.0
2021-04-20 14:45:00,494.67,495.31,494.67,495.17,1400.0,494.67,495.31,494.67,495.17,1400.0
2021-04-20 14:50:00,495.24,495.27,494.74,495.16,2308.0,495.24,495.27,494.74,495.16,2308.0
2021-04-20 14:55:00,493.81,494.31,493.79,493.87,1179.0,493.81,494.31,493.79,493.87,1179.0
2021-04-20 15:00:00,493.87,495.68,493.87,495.26,1751.0,493.87,495.68,493.87,495.26,1751.0
2021-04-20 15:05:00,495.74,496.26,495.32,495.32,3129.0,495.74,496.26,495.32,495.32,3129.0
2021-04-20 15:10:00,495.25,496.55,495.08,496.55,1600.0,495.25,496.55,495.08,496.55,1600.0
2021-04-20 15:15:00,496.44,497.23,495.99,495.99,2600.0,496.44,497.23,495.99,495.99,2600.0
2021-04-20 15:20:00,496.01,497.03,496.01,496.29,500.0,496.01,497.03,496.01,496.29,500.0
2021-04-20 15:25:00,496.9,497.0,496.43,496.43,800.0,496.9,497.0,496.43,496.43,800.0
2021-04-20 15:30:00,496.83,496.88,496.14,496.58,3500.0,496.83,496.88,496.14,496.58,3500.0
2021-04-20 15:35:00,497.16,497.65,496.67,496.67,700.0,497.16,497.65,496.67,496.67,700.0
2021-04-20 15:40:00,497.03,498.28,496.41,497.91,3200.0,497.03,498.28,496.41,497.91,3200.0
2021-04-20 15:45:00,498.53,499.01,497.95,498.45,4881.0,498.53,499.01,497.95,498.45,4881.0
2021-04-20 15:50:00,498.07,499.23,497.92,498.28,8145.0,498.07,499.23,497.92,498.28,8145.0
2021-04-20 15:55:00,498.35,498.78,497.55,498.2,15534.0,498.35,498.78,497.55,498.2,15534.0
2021-04-21 09:30:00,495.21,495.9,491.08,495.9,3593.0,495.21,495.9,491.08,495.9,3593.0
2021-04-21 09:35:00,496.4,496.4,494.46,494.46,581.0,496.4,496.4,494.46,494.46,581.0
2021-04-21 09:40:00,493.05,496.62,493.05,496.62,2345.0,493.05,496.62,493.05,496.62,2345.0
2021-04-21 09:45:00,496.69,500.9,496.69,500.82,1920.0,496.69,500.9,496.69,500.82,1920.0
2021-04-21 09:50:00,500.72,502.95,500.72,501.44,700.0,500.72,502.95,500.72,501.44,700.0
2021-04-21 09:55:00,502.13,502.4,500.34,501.75,2014.0,502.13,502.4,500.34,501.75,2014.0
2021-04-21 10:00:00,501.93,502.06,499.55,499.55,2400.0,501.93,502.06,499.55,499.55,2400.0
2021-04-21 10:05:00,500.18,501.22,499.52,500.49,6667.0,500.18,501.22,499.52,500.49,6667.0
2021-04-21 10:10:00,500.48,501.21,499.98,500.13,2529.0,500.48,501.21,499.98,500.13,2529.0
2021-04-21 10:15:00,500.26,501.35,499.26,499.84,3900.0,500.26,501.35,499.26,499.84,3900.0
2021-04-21 10:20:00,499.68,502.29,499.68,502.29,2100.0,499.68,502.29,499.68,502.29,2100.0
2021-04-21 10:25:00,502.67,505.42,501.12,505.42,15991.0,502.67,505.42,501.12,505.42,15991.0
2021-04-21 10:30:00,505.42,506.42,503.26,506.42,900.0,505.42,506.42,503.26,506.42,900.0
2021-04-21 10:35:00,506.27,507.0,505.42,506.33,1797.0,506.27,507.0,505.42,506.33,1797.0
2021-04-21 10:40:00,506.82,509.82,506.82,509.59,1400.0,506.82,509.82,506.82,509.59,1400.0
2021-04-21 10:45:00,509.68,511.45,509.68,510.85,3182.0,509.68,511.45,509.68,510.85,3182.0
2021-04-21 10:50:00,510.45,510.78,507.56,510.78,4208.0,510.45,510.78,507.56,510.78,4208.0
2021-04-21 10:55:00,510.03,511.38,510.02,511.38,750.0,510.03,511.38,510.02,511.38,750.0
2021-04-21 11:00:00,509.39,511.06,509.33,511.03,1306.0,509.39,511.06,509.33,511.03,1306.0
2021-04-21 11:05:00,511.13,514.34,509.56,512.24,5752.0,511.13,514.34,509.56,512.24,5752.0
2021-04-21 11:10:00,511.83,513.91,511.17,513.91,1477.0,511.83,513.91,511.17,513.91,1477.0
2021-04-21 11:15:00,513.06,516.0,511.96,516.0,1910.0,513.06,516.0,511.96,516.0,1910.0
2021-04-21 11:20:00,516.0,516.52,514.25,515.28,1200.0,516.0,516.52,514.25,515.28,1200.0
2021-04-21 11:25:00,513.37,513.37,513.36,513.37,100.0,513.37,513.37,513.36,513.37,100.0
2021-04-21 11:30:00,513.23,516.02,513.23,516.02,1400.0,513.23,516.02,513.23,516.02,1400.0
2021-04-21 11:35:00,515.07,515.83,512.81,512.88,1290.0,515.07,515.83,512.81,512.88,1290.0
2021-04-21 11:40:00,512.7,514.63,512.69,514.63,600.0,512.7,514.63,512.69,514.63,600.0
2021-04-21 11:45:00,514.16,515.56,513.86,514.31,1220.0,514.16,515.56,513.86,514.31,1220.0
2021-04-21 11:50:00,514.06,514.52,513.75,513.9,600.0,514.06,514.52,513.75,513.9,600.0
2021-04-21 11:55:00,514.36,514.37,514.36,514.36,300.0,514.36,514.37,514.36,514.36,300.0
2021-04-21 12:00:00,513.87,514.22,513.09,513.43,3413.0,513.87,514.22,513.09,513.43,3413.0
2021-04-21 12:05:00,514.18,514.89,513.51,514.89,500.0,514.18,514.89,513.51,514.89,500.0
2021-04-21 12:10:00,514.89,514.89,514.89,514.89,0.0,514.89,514.89,514.89,514.89,0.0
2021-04-21 12:15:00,513.97,514.18,513.97,514.18,200.0,513.97,514.18,513.97,514.18,200.0
2021-04-21 12:20:00,513.39,513.72,513.19,513.72,500.0,513.39,513.72,513.19,513.72,500.0
2021-04-21 12:25:00,514.99,514.99,513.73,513.74,600.0,514.99,514.99,513.73,513.74,600.0
2021-04-21 12:30:00,514.04,514.09,513.05,514.03,1800.0,514.04,514.09,513.05,514.03,1800.0
2021-04-21 12:35:00,514.53,515.72,514.53,515.72,622.0,514.53,515.72,514.53,515.72,622.0
2021-04-21 12:40:00,515.4,515.4,513.89,514.44,1639.0,515.4,515.4,513.89,514.44,1639.0
2021-04-21 12:45:00,515.34,515.34,514.2,515.11,1739.0,515.34,515.34,514.2,515.11,1739.0
2021-04-21 12:50:00,514.04,515.8,513.9,514.43,5587.0,514.04,515.8,513.9,514.43,5587.0
2021-04-21 12:55:00,513.87,515.44,513.38,515.44,4090.0,513.87,515.44,513.38,515.44,4090.0
2021-04-21 13:00:00,516.29,516.29,514.45,514.59,1100.0,516.29,516.29,514.45,514.59,1100.0
2021-04-21 13:05:00,514.0,515.99,513.69,515.45,3643.0,514.0,515.99,513.69,515.45,3643.0
2021-04-21 13:10:00,516.35,516.35,515.21,515.74,1400.0,516.35,516.35,515.21,515.74,1400.0
2021-04-21 13:15:00,515.28,515.81,514.15,515.46,1408.0,515.28,515.81,514.15,515.46,1408.0
2021-04-21 13:20:00,514.99,515.83,514.99,515.83,1130.0,514.99,515.83,514.99,515.83,1130.0
2021-04-21 13:25:00,515.75,515.75,513.05,514.88,2206.0,515.75,515.75,513.05,514.88,2206.0
2021-04-21 13:30:00,514.96,514.96,510.66,510.66,13656.0,514.96,514.96,510.66,510.66,13656.0
2021-04-21 13:35:00,512.07,513.19,511.5,512.58,853.0,512.07,513.19,511.5,512.58,853.0
2021-04-21 13:40:00,512.57,512.57,510.95,512.03,900.0,512.57,512.57,510.95,512.03,900.0
2021-04-21 13:45:00,511.81,512.43,511.76,511.77,600.0,511.81,512.43,511.76,511.77,600.0
2021-04-21 13:50:00,511.92,511.92,511.03,511.41,500.0,511.92,511.92,511.03,511.41,500.0
2021-04-21 13:55:00,511.46,511.5,510.59,510.6,610.0,511.46,511.5,510.59,510.6,610.0
2021-04-21 14:00:00,510.34,510.82,509.38,510.82,1400.0,510.34,510.82,509.38,510.82,1400.0
2021-04-21 14:05:00,510.51,510.51,509.78,509.78,500.0,510.51,510.51,509.78,509.78,500.0
2021-04-21 14:10:00,509.73,509.95,508.99,508.99,500.0,509.73,509.95,508.99,508.99,500.0
2021-04-21 14:15:00,509.3,509.46,508.6,508.79,1000.0,509.3,509.46,508.6,508.79,1000.0
2021-04-21 14:20:00,508.74,508.74,505.87,505.87,1705.0,508.74,508.74,505.87,505.87,1705.0
2021-04-21 14:25:00,505.42,506.12,505.27,506.0,1600.0,505.42,506.12,505.27,506.0,1600.0
2021-04-21 14:30:00,505.89,506.41,505.21,506.12,1003.0,505.89,506.41,505.21,506.12,1003.0
2021-04-21 14:35:00,506.24,506.24,505.08,505.08,1775.0,506.24,506.24,505.08,505.08,1775.0
2021-04-21 14:40:00,505.91,505.91,503.23,504.2,3380.0,505.91,505.91,503.23,504.2,3380.0
2021-04-21 14:45:00,504.49,504.49,504.24,504.24,200.0,504.49,504.49,504.24,504.24,200.0
2021-04-21 14:50:00,504.76,504.76,503.48,504.23,1925.0,504.76,504.76,503.48,504.23,1925.0
2021-04-21 14:55:00,504.81,504.82,503.44,503.87,400.0,504.81,504.82,503.44,503.87,400.0
2021-04-21 15:00:00,503.96,504.08,503.08,503.47,1400.0,503.96,504.08,503.08,503.47,1400.0
2021-04-21 15:05:00,503.51,503.97,503.13,503.56,2700.0,503.51,503.97,503.13,503.56,2700.0
2021-04-21 15:10:00,503.94,503.94,503.09,503.31,2000.0,503.94,503.94,503.09,503.31,2000.0
2021-04-21 15:15:00,503.41,504.39,503.1,504.39,2111.0,503.41,504.39,503.1,504.39,2111.0
2021-04-21 15:20:00,503.91,504.15,503.42,504.06,1400.0,503.91,504.15,503.42,504.06,1400.0
2021-04-21 15:25:00,504.06,504.21,503.68,504.04,600.0,504.06,504.21,503.68,504.04,600.0
2021-04-21 15:30:00,504.17,505.77,503.75,505.77,2677.0,504.17,505.77,503.75,505.77,2677.0
2021-04-21 15:35:00,505.3,505.82,504.22,504.69,14642.0,505.3,505.82,504.22,504.69,14642.0
2021-04-21 15:40:00,504.69,505.14,504.47,505.01,4057.0,504.69,505.14,504.47,505.01,4057.0
2021-04-21 15:45:00,505.03,505.66,504.94,505.53,6070.0,505.03,505.66,504.94,505.53,6070.0
2021-04-21 15:50:00,505.52,506.5,505.12,506.5,5682.0,505.52,506.5,505.12,506.5,5682.0
2021-04-21 15:55:00,506.67,507.32,505.79,506.85,10337.0,506.67,507.32,505.79,506.85,10337.0
2021-04-22 09:30:00,512.01,518.3,512.01,516.22,4340.0,512.01,518.3,512.01,516.22,4340.0
2021-04-22 09:35:00,517.5,518.39,515.49,516.05,2272.0,517.5,518.39,515.49,516.05,2272.0
2021-04-22 09:40:00,517.0,517.0,513.93,514.05,2196.0,517.0,517.0,513.93,514.05,2196.0
2021-04-22 09:45:00,513.74,513.74,512.74,512.75,200.0,513.74,513.74,512.74,512.75,200.0
2021-04-22 09:50:00,514.88,514.88,512.37,513.64,1900.0,514.88,514.88,512.37,513.64,1900.0
2021-04-22 09:55:00,513.98,520.84,513.98,520.84,3740.0,513.98,520.84,513.98,520.84,3740.0
2021-04-22 10:00:00,519.48,522.27,518.23,519.54,4298.0,519.48,522.27,518.23,519.54,4298.0
2021-04-22 10:05:00,518.75,519.64,518.75,519.64,563.0,518.75,519.64,518.75,519.64,563.0
2021-04-22 10:10:00,518.72,520.4,518.21,520.0,1947.0,518.72,520.4,518.21,520.0,1947.0
2021-04-22 10:15:00,521.08,521.9,518.99,521.32,2303.0,521.08,521.9,518.99,521.32,2303.0
2021-04-22 10:20:00,521.71,523.47,520.76,522.67,1300.0,521.71,523.47,520.76,522.67,1300.0
2021-04-22 10:25:00,523.21,525.0,523.21,524.03,793.0,523.21,525.0,523.21,524.03,793.0
2021-04-22 10:30:00,523.99,526.97,523.99,526.97,8501.0,523.99,526.97,523.99,526.97,8501.0
2021-04-22 10:35:00,526.27,526.27,524.02,524.14,1094.0,526.27,526.27,524.02,524.14,1094.0
2021-04-22 10:40:00,524.43,524.85,522.33,522.33,1030.0,524.43,524.85,522.33,522.33,1030.0
2021-04-22 10:45:00,522.18,525.06,522.18,525.05,500.0,522.18,525.06,522.18,525.05,500.0
2021-04-22 10:50:00,524.18,525.13,524.01,524.41,978.0,524.18,525.13,524.01,524.41,978.0
2021-04-22 10:55:00,524.0,524.0,523.3,523.38,2571.0,524.0,524.0,523.3,523.38,2571.0
2021-04-22 11:00:00,523.4,524.35,523.19,523.19,2484.0,523.4,524.35,523.19,523.19,2484.0
2021-04-22 11:05:00,523.67,525.47,523.06,524.25,2502.0,523.67,525.47,523.06,524.25,2502.0
2021-04-22 11:10:00,523.53,524.62,523.53,523.96,2823.0,523.53,524.62,523.53,523.96,2823.0
2021-04-22 11:15:00,523.96,525.5,523.96,525.5,2700.0,523.96,525.5,523.96,525.5,2700.0
2021-04-22 11:20:00,525.96,525.96,525.05,525.8,650.0,525.96,525.96,525.05,525.8,650.0
2021-04-22 11:25:00,525.18,526.75,525.18,525.23,1425.0,525.18,526.75,525.18,525.23,1425.0
2021-04-22 11:30:00,525.55,526.87,525.3,526.87,2059.0,525.55,526.87,525.3,526.87,2059.0
2021-04-22 11:35:00,527.6,527.6,526.91,526.91,450.0,527.6,527.6,526.91,526.91,450.0
2021-04-22 11:40:00,526.38,526.82,525.65,525.91,7993.0,526.38,526.82,525.65,525.91,7993.0
2021-04-22 11:45:00,525.79,527.26,525.76,527.2,5122.0,525.79,527.26,525.76,527.2,5122.0
2021-04-22 11:50:00,526.62,527.25,526.62,526.79,1200.0,526.62,527.25,526.62,526.79,1200.0
2021-04-22 11:55:00,526.54,526.81,525.16,526.81,1073.0,526.54,526.81,525.16,526.81,1073.0
2021-04-22 12:00:00,527.61,527.9,525.88,525.91,2100.0,527.61,527.9,525.88,525.91,2100.0
2021-04-22 12:05:00,525.83,527.27,525.48,527.02,5683.0,525.83,527.27,525.48,527.02,5683.0
2021-04-22 12:10:00,527.0,529.02,526.59,529.02,3836.0,527.0,529.02,526.59,529.02,3836.0
2021-04-22 12:15:00,529.08,529.08,528.25,528.74,750.0,529.08,529.08,528.25,528.74,750.0
2021-04-22 12:20:00,528.74,529.22,528.15,528.15,1100.0,528.74,529.22,528.15,528.15,1100.0
2021-04-22 12:25:00,528.15,529.15,528.15,528.63,1400.0,528.15,529.15,528.15,528.63,1400.0
2021-04-22 12:30:00,529.47,530.29,529.18,529.65,1600.0,529.47,530.29,529.18,529.65,1600.0
2021-04-22 12:35:00,530.27,530.27,530.01,530.01,848.0,530.27,530.27,530.01,530.01,848.0
2021-04-22 12:40:00,530.18,530.31,529.74,530.12,546.0,530.18,530.31,529.74,530.12,546.0
2021-04-22 12:45:00,529.24,529.99,529.24,529.99,1100.0,529.24,529.99,529.24,529.99,1100.0
2021-04-22 12:50:00,529.81,530.16,529.68,530.16,4883.0,529.81,530.16,529.68,530.16,4883.0
2021-04-22 12:55:00,529.76,529.76,529.26,529.7,608.0,529.76,529.76,529.26,529.7,608.0
2021-04-22 13:00:00,529.7,530.49,529.7,530.49,1000.0,529.7,530.49,529.7,530.49,1000.0
2021-04-22 13:05:00,530.01,530.31,526.88,527.47,2839.0,530.01,530.31,526.88,527.47,2839.0
2021-04-22 13:10:00,527.63,528.95,525.99,528.51,12214.0,527.63,528.95,525.99,528.51,12214.0
2021-04-22 13:15:00,527.29,527.29,525.83,526.76,2794.0,527.29,527.29,525.83,526.76,2794.0
2021-04-22 13:20:00,526.83,528.7,525.96,528.7,7970.0,526.83,528.7,525.96,528.7,7970.0
2021-04-22 13:25:00,528.57,531.0,527.97,531.0,2325.0,528.57,531.0,527.97,531.0,2325.0
2021-04-22 13:30:00,530.21,530.21,528.5,529.39,775.0,530.21,530.21,528.5,529.39,775.0
2021-04-22 13:35:00,529.01,529.42,528.2,528.64,1475.0,529.01,529.42,528.2,528.64,1475.0
2021-04-22 13:40:00,527.65,527.75,526.34,526.73,2875.0,527.65,527.75,526.34,526.73,2875.0
2021-04-22 13:45:00,526.73,528.26,526.69,526.69,4961.0,526.73,528.26,526.69,526.69,4961.0
2021-04-22 13:50:00,525.74,526.12,523.83,523.93,4292.0,525.74,526.12,523.83,523.93,4292.0
2021-04-22 13:55:00,523.82,524.91,521.81,523.01,6918.0,523.82,524.91,521.81,523.01,6918.0
2021-04-22 14:00:00,523.0,524.2,522.34,524.17,8175.0,523.0,524.2,522.34,524.17,8175.0
2021-04-22 14:05:00,523.38,524.79,522.31,524.11,2729.0,523.38,524.79,522.31,524.11,2729.0
2021-04-22 14:10:00,523.72,524.42,523.42,523.42,485.0,523.72,524.42,523.42,523.42,485.0
2021-04-22 14:15:00,523.26,524.77,523.24,523.24,1033.0,523.26,524.77,523.24,523.24,1033.0
2021-04-22 14:20:00,524.72,525.48,524.69,524.69,784.0,524.72,525.48,524.69,524.69,784.0
2021-04-22 14:25:00,525.28,526.84,525.28,526.84,2500.0,525.28,526.84,525.28,526.84,2500.0
2021-04-22 14:30:00,527.38,528.03,527.12,527.38,2245.0,527.38,528.03,527.12,527.38,2245.0
2021-04-22 14:35:00,526.7,528.6,526.65,528.6,666.0,526.7,528.6,526.65,528.6,666.0
2021-04-22 14:40:00,528.6,530.15,528.6,530.15,2684.0,528.6,530.15,528.6,530.15,2684.0
2021-04-22 14:45:00,530.86,530.86,528.95,529.28,3537.0,530.86,530.86,528.95,529.28,3537.0
2021-04-22 14:50:00,529.36,530.35,529.33,530.35,2326.0,529.36,530.35,529.33,530.35,2326.0
2021-04-22 14:55:00,529.51,532.0,529.37,531.24,5273.0,529.51,532.0,529.37,531.24,5273.0
2021-04-22 15:00:00,531.63,533.16,531.6,533.0,3969.0,531.63,533.16,531.6,533.0,3969.0
2021-04-22 15:05:00,533.08,533.27,529.62,530.62,12144.0,533.08,533.27,529.62,530.62,12144.0
2021-04-22 15:10:00,530.62,531.36,530.34,530.82,3976.0,530.62,531.36,530.34,530.82,3976.0
2021-04-22 15:15:00,530.85,530.85,529.21,530.82,6920.0,530.85,530.85,529.21,530.82,6920.0
2021-04-22 15:20:00,529.99,530.28,528.03,528.75,17925.0,529.99,530.28,528.03,528.75,17925.0
2021-04-22 15:25:00,528.75,530.78,528.66,530.63,12515.0,528.75,530.78,528.66,530.63,12515.0
2021-04-22 15:30:00,530.54,532.81,530.37,532.59,7713.0,530.54,532.81,530.37,532.59,7713.0
2021-04-22 15:35:00,532.56,533.32,531.26,531.53,9887.0,532.56,533.32,531.26,531.53,9887.0
2021-04-22 15:40:00,531.54,531.9,530.88,531.13,12630.0,531.54,531.9,530.88,531.13,12630.0
2021-04-22 15:45:00,531.49,533.05,530.96,531.58,10140.0,531.49,533.05,530.96,531.58,10140.0
2021-04-22 15:50:00,532.33,534.51,532.16,533.63,19977.0,532.33,534.51,532.16,533.63,19977.0
2021-04-22 15:55:00,533.46,534.74,532.49,534.17,54219.0,533.46,534.74,532.49,534.17,54219.0
2021-04-23 09:30:00,538.89,544.3,535.0,543.6,12203.0,538.89,544.3,535.0,543.6,12203.0
2021-04-23 09:35:00,541.46,545.7,541.1,545.7,5919.0,541.46,545.7,541.1,545.7,5919.0
2021-04-23 09:40:00,546.0,547.97,543.63,545.03,7462.0,546.0,547.97,543.63,545.03,7462.0
2021-04-23 09:45:00,544.13,545.79,543.0,543.59,10932.0,544.13,545.79,543.0,543.59,10932.0
2021-04-23 09:50:00,545.36,547.26,544.33,547.26,18451.0,545.36,547.26,544.33,547.26,18451.0
2021-04-23 09:55:00,546.98,549.05,545.22,547.76,5957.0,546.98,549.05,545.22,547.76,5957.0
2021-04-23 10:00:00,547.84,552.11,547.84,552.0,9073.0,547.84,552.11,547.84,552.0,9073.0
2021-04-23 10:05:00,551.88,553.62,551.25,552.97,5640.0,551.88,553.62,551.25,552.97,5640.0
2021-04-23 10:10:00,553.11,554.97,552.9,554.14,10704.0,553.11,554.97,552.9,554.14,10704.0
2021-04-23 10:15:00,554.77,554.77,551.05,551.21,6662.0,554.77,554.77,551.05,551.21,6662.0
2021-04-23 10:20:00,550.57,551.48,549.1,550.69,4200.0,550.57,551.48,549.1,550.69,4200.0
2021-04-23 10:25:00,550.87,551.24,548.7,549.81,6362.0,550.87,551.24,548.7,549.81,6362.0
2021-04-23 10:30:00,550.5,554.0,548.96,553.99,18335.0,550.5,554.0,548.96,553.99,18335.0
2021-04-23 10:35:00,553.12,553.46,551.33,552.3,3740.0,553.12,553.46,551.33,552.3,3740.0
2021-04-23 10:40:00,552.82,552.82,549.11,549.11,16309.0,552.82,552.82,549.11,549.11,16309.0
2021-04-23 10:45:00,549.25,550.64,548.97,549.8,5114.0,549.25,550.64,548.97,549.8,5114.0
2021-04-23 10:50:00,549.61,550.47,549.0,549.71,7704.0,549.61,550.47,549.0,549.71,7704.0
2021-04-23 10:55:00,549.68,550.57,548.86,549.6,6723.0,549.68,550.57,548.86,549.6,6723.0
2021-04-23 11:00:00,549.33,554.01,549.33,554.0,4220.0,549.33,554.01,549.33,554.0,4220.0
2021-04-23 11:05:00,552.78,554.93,552.78,553.94,4785.0,552.78,554.93,552.78,553.94,4785.0
2021-04-23 11:10:00,553.56,555.46,552.57,555.46,4414.0,553.56,555.46,552.57,555.46,4414.0
2021-04-23 11:15:00,555.46,557.99,555.45,557.99,2112.0,555.46,557.99,555.45,557.99,2112.0
2021-04-23 11:20:00,557.03,559.41,556.49,558.96,3353.0,557.03,559.41,556.49,558.96,3353.0
2021-04-23 11:25:00,559.4,560.44,558.82,559.03,5737.0,559.4,560.44,558.82,559.03,5737.0
2021-04-23 11:30:00,558.55,558.55,557.34,558.1,2700.0,558.55,558.55,557.34,558.1,2700.0
2021-04-23 11:35:00,558.51,558.51,555.48,556.55,4530.0,558.51,558.51,555.48,556.55,4530.0
2021-04-23 11:40:00,556.21,556.75,555.44,555.89,2002.0,556.21,556.75,555.44,555.89,2002.0
2021-04-23 11:45:00,556.33,558.52,556.08,557.36,3366.0,556.33,558.52,556.08,557.36,3366.0
2021-04-23 11:50:00,557.13,557.13,556.23,556.84,7866.0,557.13,557.13,556.23,556.84,7866.0
2021-04-23 11:55:00,556.79,556.79,553.52,553.73,9203.0,556.79,556.79,553.52,553.73,9203.0
2021-04-23 12:00:00,553.9,555.8,553.9,554.83,2004.0,553.9,555.8,553.9,554.83,2004.0
2021-04-23 12:05:00,555.5,557.03,555.46,557.02,1798.0,555.5,557.03,555.46,557.02,1798.0
2021-04-23 12:10:00,557.1,558.3,556.44,557.71,5293.0,557.1,558.3,556.44,557.71,5293.0
2021-04-23 12:15:00,558.08,558.25,557.25,557.49,2850.0,558.08,558.25,557.25,557.49,2850.0
2021-04-23 12:20:00,557.34,557.69,557.26,557.68,3600.0,557.34,557.69,557.26,557.68,3600.0
2021-04-23 12:25:00,557.34,557.63,556.74,557.09,5096.0,557.34,557.63,556.74,557.09,5096.0
2021-04-23 12:30:00,557.09,559.16,557.09,558.06,2888.0,557.09,559.16,557.09,558.06,2888.0
2021-04-23 12:35:00,557.5,557.93,555.49,555.69,11601.0,557.5,557.93,555.49,555.69,11601.0
2021-04-23 12:40:00,556.76,557.59,556.34,557.59,2885.0,556.76,557.59,556.34,557.59,2885.0
2021-04-23 12:45:00,557.86,557.86,551.89,553.94,21841.0,557.86,557.86,551.89,553.94,21841.0
2021-04-23 12:50:00,553.94,554.95,553.41,554.14,5590.0,553.94,554.95,553.41,554.14,5590.0
2021-04-23 12:55:00,554.78,555.44,553.55,554.88,3805.0,554.78,555.44,553.55,554.88,3805.0
2021-04-23 13:00:00,554.9,555.44,554.16,554.17,9491.0,554.9,555.44,554.16,554.17,9491.0
2021-04-23 13:05:00,554.09,555.13,553.1,555.13,3412.0,554.09,555.13,553.1,555.13,3412.0
2021-04-23 13:10:00,554.24,556.63,554.24,555.84,3559.0,554.24,556.63,554.24,555.84,3559.0
2021-04-23 13:15:00,556.34,556.35,555.91,556.35,900.0,556.34,556.35,555.91,556.35,900.0
2021-04-23 13:20:00,556.35,557.15,555.81,557.15,3099.0,556.35,557.15,555.81,557.15,3099.0
2021-04-23 13:25:00,556.82,557.63,556.77,557.38,1300.0,556.82,557.63,556.77,557.38,1300.0
2021-04-23 13:30:00,557.29,557.56,556.92,557.23,890.0,557.29,557.56,556.92,557.23,890.0
2021-04-23 13:35:00,557.5,558.25,557.0,558.25,1160.0,557.5,558.25,557.0,558.25,1160.0
2021-04-23 13:40:00,557.48,557.65,556.31,557.33,3095.0,557.48,557.65,556.31,557.33,3095.0
2021-04-23 13:45:00,558.0,558.01,556.67,557.18,1474.0,558.0,558.01,556.67,557.18,1474.0
2021-04-23 13:50:00,557.72,558.33,557.72,558.25,800.0,557.72,558.33,557.72,558.25,800.0
2021-04-23 13:55:00,557.8,559.3,557.8,558.73,2520.0,557.8,559.3,557.8,558.73,2520.0
2021-04-23 14:00:00,558.9,559.12,558.18,559.12,2075.0,558.9,559.12,558.18,559.12,2075.0
2021-04-23 14:05:00,559.0,560.0,558.67,560.0,5438.0,559.0,560.0,558.67,560.0,5438.0
2021-04-23 14:10:00,559.79,560.22,559.45,560.22,3192.0,559.79,560.22,559.45,560.22,3192.0
2021-04-23 14:15:00,559.79,560.57,559.55,560.19,5020.0,559.79,560.57,559.55,560.19,5020.0
2021-04-23 14:20:00,560.16,561.17,560.16,561.17,1638.0,560.16,561.17,560.16,561.17,1638.0
2021-04-23 14:25:00,561.17,561.41,559.73,560.56,2900.0,561.17,561.41,559.73,560.56,2900.0
2021-04-23 14:30:00,560.57,561.67,560.56,561.67,3497.0,560.57,561.67,560.56,561.67,3497.0
2021-04-23 14:35:00,561.62,561.62,559.89,559.92,7379.0,561.62,561.62,559.89,559.92,7379.0
2021-04-23 14:40:00,560.06,560.51,559.91,560.5,2005.0,560.06,560.51,559.91,560.5,2005.0
2021-04-23 14:45:00,560.36,560.92,560.32,560.46,2257.0,560.36,560.92,560.32,560.46,2257.0
2021-04-23 14:50:00,560.18,561.5,560.02,561.5,3350.0,560.18,561.5,560.02,561.5,3350.0
2021-04-23 14:55:00,561.44,562.38,561.44,561.87,3109.0,561.44,562.38,561.44,561.87,3109.0
2021-04-23 15:00:00,561.71,562.07,561.12,561.71,8750.0,561.71,562.07,561.12,561.71,8750.0
2021-04-23 15:05:00,561.81,562.26,561.8,562.16,2515.0,561.81,562.26,561.8,562.16,2515.0
2021-04-23 15:10:00,562.57,563.08,561.89,563.08,3962.0,562.57,563.08,561.89,563.08,3962.0
2021-04-23 15:15:00,562.49,563.47,562.09,563.25,5104.0,562.49,563.47,562.09,563.25,5104.0
2021-04-23 15:20:00,563.07,563.99,562.74,563.0,6740.0,563.07,563.99,562.74,563.0,6740.0
2021-04-23 15:25:00,563.0,563.66,562.81,563.04,9528.0,563.0,563.66,562.81,563.04,9528.0
2021-04-23 15:30:00,563.11,564.07,562.88,563.93,5345.0,563.11,564.07,562.88,563.93,5345.0
2021-04-23 15:35:00,564.07,564.27,563.64,564.07,5385.0,564.07,564.27,563.64,564.07,5385.0
2021-04-23 15:40:00,563.71,563.71,562.79,562.99,19566.0,563.71,563.71,562.79,562.99,19566.0
2021-04-23 15:45:00,563.0,563.8,562.82,563.77,21799.0,563.0,563.8,562.82,563.77,21799.0
2021-04-23 15:50:00,564.2,564.74,563.0,563.13,35703.0,564.2,564.74,563.0,563.13,35703.0
2021-04-23 15:55:00,562.99,564.94,561.97,564.64,91464.0,562.99,564.94,561.97,564.64,91464.0
2021-04-26 09:30:00,562.36,565.7,562.14,565.7,15082.0,562.36,565.7,562.14,565.7,15082.0
2021-04-26 09:35:00,564.92,571.26,564.91,570.0,6589.0,564.92,571.26,564.91,570.0,6589.0
2021-04-26 09:40:00,570.13,570.98,566.56,566.57,46042.0,570.13,570.98,566.56,566.57,46042.0
2021-04-26 09:45:00,566.69,566.69,559.88,560.92,18094.0,566.69,566.69,559.88,560.92,18094.0
2021-04-26 09:50:00,559.02,559.02,552.56,553.8,4855.0,559.02,559.02,552.56,553.8,4855.0
2021-04-26 09:55:00,557.04,558.09,554.01,557.63,3800.0,557.04,558.09,554.01,557.63,3800.0
2021-04-26 10:00:00,557.06,558.06,554.79,555.42,7142.0,557.06,558.06,554.79,555.42,7142.0
2021-04-26 10:05:00,554.79,558.08,554.79,558.08,2896.0,554.79,558.08,554.79,558.08,2896.0
2021-04-26 10:10:00,558.17,560.98,558.17,560.26,11066.0,558.17,560.98,558.17,560.26,11066.0
2021-04-26 10:15:00,559.18,559.18,554.66,557.14,2504.0,559.18,559.18,554.66,557.14,2504.0
2021-04-26 10:20:00,556.87,558.72,556.46,557.72,3111.0,556.87,558.72,556.46,557.72,3111.0
2021-04-26 10:25:00,557.83,560.15,557.83,560.15,2164.0,557.83,560.15,557.83,560.15,2164.0
2021-04-26 10:30:00,560.62,560.63,560.38,560.38,300.0,560.62,560.63,560.38,560.38,300.0
2021-04-26 10:35:00,560.32,561.41,559.89,561.15,19502.0,560.32,561.41,559.89,561.15,19502.0
2021-04-26 10:40:00,561.15,563.83,561.15,562.93,5070.0,561.15,563.83,561.15,562.93,5070.0
2021-04-26 10:45:00,563.55,563.82,560.18,561.36,4010.0,563.55,563.82,560.18,561.36,4010.0
2021-04-26 10:50:00,561.31,561.31,560.72,560.73,600.0,561.31,561.31,560.72,560.73,600.0
2021-04-26 10:55:00,560.2,561.14,560.18,561.0,3475.0,560.2,561.14,560.18,561.0,3475.0
2021-04-26 11:00:00,561.49,562.5,561.49,562.49,1555.0,561.49,562.5,561.49,562.49,1555.0
2021-04-26 11:05:00,563.04,564.98,562.55,564.98,1889.0,563.04,564.98,562.55,564.98,1889.0
2021-04-26 11:10:00,565.0,567.45,564.92,566.82,2356.0,565.0,567.45,564.92,566.82,2356.0
2021-04-26 11:15:00,566.86,567.13,566.86,567.07,300.0,566.86,567.13,566.86,567.07,300.0
2021-04-26 11:20:00,567.43,568.74,567.43,568.15,4220.0,567.43,568.74,567.43,568.15,4220.0
2021-04-26 11:25:00,568.3,569.94,567.36,567.36,1867.0,568.3,569.94,567.36,567.36,1867.0
2021-04-26 11:30:00,569.61,569.61,567.85,567.85,600.0,569.61,569.61,567.85,567.85,600.0
2021-04-26 11:35:00,568.33,569.1,568.3,568.3,750.0,568.33,569.1,568.3,568.3,750.0
2021-04-26 11:40:00,568.47,568.98,568.47,568.98,200.0,568.47,568.98,568.47,568.98,200.0
2021-04-26 11:45:00,568.67,568.68,566.85,566.89,1716.0,568.67,568.68,566.85,566.89,1716.0
2021-04-26 11:50:00,566.54,567.22,565.49,566.47,1024.0,566.54,567.22,565.49,566.47,1024.0
2021-04-26 11:55:00,567.5,568.0,567.5,567.58,615.0,567.5,568.0,567.5,567.58,615.0
2021-04-26 12:00:00,568.33,568.92,566.77,567.33,7377.0,568.33,568.92,566.77,567.33,7377.0
2021-04-26 12:05:00,567.38,568.2,566.51,566.76,11812.0,567.38,568.2,566.51,566.76,11812.0
2021-04-26 12:10:00,566.6,567.03,563.94,565.08,4104.0,566.6,567.03,563.94,565.08,4104.0
2021-04-26 12:15:00,565.53,566.99,565.23,565.96,3934.0,565.53,566.99,565.23,565.96,3934.0
2021-04-26 12:20:00,566.07,567.11,566.01,566.51,3411.0,566.07,567.11,566.01,566.51,3411.0
2021-04-26 12:25:00,566.53,567.27,565.88,567.26,2866.0,566.53,567.27,565.88,567.26,2866.0
2021-04-26 12:30:00,567.26,570.53,567.21,569.21,3871.0,567.26,570.53,567.21,569.21,3871.0
2021-04-26 12:35:00,569.61,570.53,569.22,569.88,1681.0,569.61,570.53,569.22,569.88,1681.0
2021-04-26 12:40:00,569.96,570.01,567.81,567.81,3168.0,569.96,570.01,567.81,567.81,3168.0
2021-04-26 12:45:00,568.2,568.46,567.38,567.38,3240.0,568.2,568.46,567.38,567.38,3240.0
2021-04-26 12:50:00,567.71,568.23,567.16,567.67,3176.0,567.71,568.23,567.16,567.67,3176.0
2021-04-26 12:55:00,568.12,569.12,568.11,568.39,1864.0,568.12,569.12,568.11,568.39,1864.0
2021-04-26 13:00:00,568.19,568.7,567.66,568.55,3092.0,568.19,568.7,567.66,568.55,3092.0
2021-04-26 13:05:00,569.03,570.04,568.72,568.93,2203.0,569.03,570.04,568.72,568.93,2203.0
2021-04-26 13:10:00,569.1,569.1,567.73,568.25,2828.0,569.1,569.1,567.73,568.25,2828.0
2021-04-26 13:15:00,568.26,568.27,567.08,567.52,3491.0,568.26,568.27,567.08,567.52,3491.0
2021-04-26 13:20:00,567.3,568.85,566.87,568.85,7674.0,567.3,568.85,566.87,568.85,7674.0
2021-04-26 13:25:00,568.76,570.49,568.07,569.82,4018.0,568.76,570.49,568.07,569.82,4018.0
2021-04-26 13:30:00,570.42,571.52,570.12,571.25,4841.0,570.42,571.52,570.12,571.25,4841.0
2021-04-26 13:35:00,570.89,573.55,570.89,572.5,6257.0,570.89,573.55,570.89,572.5,6257.0
2021-04-26 13:40:00,571.86,573.15,571.65,572.34,1640.0,571.86,573.15,571.65,572.34,1640.0
2021-04-26 13:45:00,572.34,573.0,571.66,572.69,3735.0,572.34,573.0,571.66,572.69,3735.0
2021-04-26 13:50:00,572.63,572.75,572.4,572.63,1308.0,572.63,572.75,572.4,572.63,1308.0
2021-04-26 13:55:00,572.76,574.5,572.72,573.88,3598.0,572.76,574.5,572.72,573.88,3598.0
2021-04-26 14:00:00,573.96,574.02,573.09,573.45,1438.0,573.96,574.02,573.09,573.45,1438.0
2021-04-26 14:05:00,573.45,574.49,573.44,573.99,1507.0,573.45,574.49,573.44,573.99,1507.0
2021-04-26 14:10:00,574.47,574.47,573.59,573.98,500.0,574.47,574.47,573.59,573.98,500.0
2021-04-26 14:15:00,573.93,573.93,572.05,572.63,848.0,573.93,573.93,572.05,572.63,848.0
2021-04-26 14:20:00,572.22,573.13,572.17,573.13,1224.0,572.22,573.13,572.17,573.13,1224.0
2021-04-26 14:25:00,573.08,573.48,572.52,573.48,703.0,573.08,573.48,572.52,573.48,703.0
2021-04-26 14:30:00,573.19,574.17,573.19,573.34,3088.0,573.19,574.17,573.19,573.34,3088.0
2021-04-26 14:35:00,573.2,573.23,572.14,573.05,2915.0,573.2,573.23,572.14,573.05,2915.0
2021-04-26 14:40:00,573.51,573.51,573.28,573.29,300.0,573.51,573.51,573.28,573.29,300.0
2021-04-26 14:45:00,573.52,573.63,572.92,573.36,3007.0,573.52,573.63,572.92,573.36,3007.0
2021-04-26 14:50:00,573.63,573.78,572.7,573.51,2281.0,573.63,573.78,572.7,573.51,2281.0
2021-04-26 14:55:00,573.5,573.85,572.35,572.35,3946.0,573.5,573.85,572.35,572.35,3946.0
2021-04-26 15:00:00,572.43,572.43,571.42,571.7,3559.0,572.43,572.43,571.42,571.7,3559.0
2021-04-26 15:05:00,571.71,572.47,571.68,572.47,2506.0,571.71,572.47,571.68,572.47,2506.0
2021-04-26 15:10:00,572.3,573.0,571.87,571.87,2906.0,572.3,573.0,571.87,571.87,2906.0
2021-04-26 15:15:00,571.95,571.95,570.4,571.25,3303.0,571.95,571.95,570.4,571.25,3303.0
2021-04-26 15:20:00,571.95,572.11,571.0,571.79,4394.0,571.95,572.11,571.0,571.79,4394.0
2021-04-26 15:25:00,571.79,573.27,571.7,571.74,6002.0,571.79,573.27,571.7,571.74,6002.0
2021-04-26 15:30:00,571.33,571.73,569.72,569.72,2417.0,571.33,571.73,569.72,569.72,2417.0
2021-04-26 15:35:00,570.43,571.56,569.6,569.6,2450.0,570.43,571.56,569.6,569.6,2450.0
2021-04-26 15:40:00,569.92,571.03,569.61,571.03,1393.0,569.92,571.03,569.61,571.03,1393.0
2021-04-26 15:45:00,570.85,571.27,569.23,569.23,2752.0,570.85,571.27,569.23,569.23,2752.0
2021-04-26 15:50:00,570.18,571.41,570.18,570.79,5014.0,570.18,571.41,570.18,570.79,5014.0
2021-04-26 15:55:00,570.95,573.46,570.95,573.41,17479.0,570.95,573.46,570.95,573.41,17479.0
2021-04-27 09:30:00,574.83,574.83,568.95,568.95,4734.0,574.83,574.83,568.95,568.95,4734.0
2021-04-27 09:35:00,570.92,574.41,570.92,571.25,1700.0,570.92,574.41,570.92,571.25,1700.0
2021-04-27 09:40:00,572.29,572.29,565.65,565.66,458.0,572.29,572.29,565.65,565.66,458.0
2021-04-27 09:45:00,565.4,565.41,561.41,562.79,3789.0,565.4,565.41,561.41,562.79,3789.0
2021-04-27 09:50:00,564.02,564.64,562.75,563.57,932.0,564.02,564.64,562.75,563.57,932.0
2021-04-27 09:55:00,562.53,565.37,562.53,564.0,2600.0,562.53,565.37,562.53,564.0,2600.0
2021-04-27 10:00:00,564.13,566.07,562.7,566.06,3000.0,564.13,566.07,562.7,566.06,3000.0
2021-04-27 10:05:00,565.82,567.21,565.01,566.57,3000.0,565.82,567.21,565.01,566.57,3000.0
2021-04-27 10:10:00,565.69,566.34,565.0,565.14,1935.0,565.69,566.34,565.0,565.14,1935.0
2021-04-27 10:15:00,565.22,566.35,562.0,563.02,6701.0,565.22,566.35,562.0,563.02,6701.0
2021-04-27 10:20:00,563.88,565.11,563.88,564.59,400.0,563.88,565.11,563.88,564.59,400.0
2021-04-27 10:25:00,564.46,565.75,564.37,565.43,1000.0,564.46,565.75,564.37,565.43,1000.0
2021-04-27 10:30:00,566.21,567.27,566.21,566.86,1378.0,566.21,567.27,566.21,566.86,1378.0
2021-04-27 10:35:00,565.41,566.12,564.87,565.0,7360.0,565.41,566.12,564.87,565.0,7360.0
2021-04-27 10:40:00,565.0,566.53,564.93,565.86,6756.0,565.0,566.53,564.93,565.86,6756.0
2021-04-27 10:45:00,566.45,566.72,566.04,566.38,4526.0,566.45,566.72,566.04,566.38,4526.0
2021-04-27 10:50:00,566.06,566.4,565.09,566.12,2467.0,566.06,566.4,565.09,566.12,2467.0
2021-04-27 10:55:00,566.12,566.27,564.96,564.96,2136.0,566.12,566.27,564.96,564.96,2136.0
2021-04-27 11:00:00,564.96,565.75,564.27,564.51,5600.0,564.96,565.75,564.27,564.51,5600.0
2021-04-27 11:05:00,564.12,564.76,564.04,564.75,600.0,564.12,564.76,564.04,564.75,600.0
2021-04-27 11:10:00,564.83,566.07,564.78,565.0,5263.0,564.83,566.07,564.78,565.0,5263.0
2021-04-27 11:15:00,564.38,564.57,563.58,564.57,1777.0,564.38,564.57,563.58,564.57,1777.0
2021-04-27 11:20:00,565.06,565.59,564.96,564.96,2900.0,565.06,565.59,564.96,564.96,2900.0
2021-04-27 11:25:00,565.12,565.49,564.49,564.85,1912.0,565.12,565.49,564.49,564.85,1912.0
2021-04-27 11:30:00,564.9,564.9,563.64,563.64,1120.0,564.9,564.9,563.64,563.64,1120.0
2021-04-27 11:35:00,563.38,564.1,563.03,564.1,1797.0,563.38,564.1,563.03,564.1,1797.0
2021-04-27 11:40:00,564.07,565.27,564.06,564.78,2588.0,564.07,565.27,564.06,564.78,2588.0
2021-04-27 11:45:00,564.96,565.11,564.51,564.63,401.0,564.96,565.11,564.51,564.63,401.0
2021-04-27 11:50:00,564.39,565.19,564.39,564.55,978.0,564.39,565.19,564.39,564.55,978.0
2021-04-27 11:55:00,564.12,564.14,563.5,563.64,1229.0,564.12,564.14,563.5,563.64,1229.0
2021-04-27 12:00:00,563.64,565.7,563.34,565.7,4431.0,563.64,565.7,563.34,565.7,4431.0
2021-04-27 12:05:00,565.24,565.91,564.94,564.94,1000.0,565.24,565.91,564.94,564.94,1000.0
2021-04-27 12:10:00,564.96,564.96,564.28,564.28,300.0,564.96,564.96,564.28,564.28,300.0
2021-04-27 12:15:00,564.51,565.43,564.51,564.87,800.0,564.51,565.43,564.51,564.87,800.0
2021-04-27 12:20:00,564.87,564.87,564.87,564.87,0.0,564.87,564.87,564.87,564.87,0.0
2021-04-27 12:25:00,564.21,564.21,563.48,563.49,1576.0,564.21,564.21,563.48,563.49,1576.0
2021-04-27 12:30:00,562.96,563.89,562.74,563.89,1500.0,562.96,563.89,562.74,563.89,1500.0
2021-04-27 12:35:00,564.5,565.0,564.34,564.35,947.0,564.5,565.0,564.34,564.35,947.0
2021-04-27 12:40:00,564.33,564.72,563.72,564.3,1599.0,564.33,564.72,563.72,564.3,1599.0
2021-04-27 12:45:00,563.77,564.46,563.77,564.46,700.0,563.77,564.46,563.77,564.46,700.0
2021-04-27 12:50:00,564.61,564.61,562.56,563.57,2300.0,564.61,564.61,562.56,563.57,2300.0
2021-04-27 12:55:00,563.57,563.57,563.57,563.57,0.0,563.57,563.57,563.57,563.57,0.0
2021-04-27 13:00:00,563.63,564.26,563.5,564.26,700.0,563.63,564.26,563.5,564.26,700.0
2021-04-27 13:05:00,564.86,564.87,563.77,563.84,1800.0,564.86,564.87,563.77,563.84,1800.0
2021-04-27 13:10:00,564.72,564.72,563.94,563.94,400.0,564.72,564.72,563.94,563.94,400.0
2021-04-27 13:15:00,563.99,563.99,563.99,563.99,100.0,563.99,563.99,563.99,563.99,100.0
2021-04-27 13:20:00,563.9,565.06,563.9,564.06,1490.0,563.9,565.06,563.9,564.06,1490.0
2021-04-27 13:25:00,564.81,565.01,564.79,565.01,920.0,564.81,565.01,564.79,565.01,920.0
2021-04-27 13:30:00,564.6,565.05,563.48,563.48,2577.0,564.6,565.05,563.48,563.48,2577.0
2021-04-27 13:35:00,563.49,564.0,563.21,564.0,700.0,563.49,564.0,563.21,564.0,700.0
2021-04-27 13:40:00,563.5,563.5,563.5,563.5,100.0,563.5,563.5,563.5,563.5,100.0
2021-04-27 13:45:00,563.44,563.45,562.96,562.96,600.0,563.44,563.45,562.96,562.96,600.0
2021-04-27 13:50:00,563.0,563.0,562.6,562.88,1800.0,563.0,563.0,562.6,562.88,1800.0
2021-04-27 13:55:00,563.13,564.43,563.01,563.99,1524.0,563.13,564.43,563.01,563.99,1524.0
2021-04-27 14:00:00,563.22,563.5,562.61,562.88,2050.0,563.22,563.5,562.61,562.88,2050.0
2021-04-27 14:05:00,563.69,564.25,562.97,563.59,1100.0,563.69,564.25,562.97,563.59,1100.0
2021-04-27 14:10:00,564.0,564.25,563.1,564.25,930.0,564.0,564.25,563.1,564.25,930.0
2021-04-27 14:15:00,565.0,565.0,564.0,564.05,797.0,565.0,565.0,564.0,564.05,797.0
2021-04-27 14:20:00,564.4,564.4,563.26,563.26,1700.0,564.4,564.4,563.26,563.26,1700.0
2021-04-27 14:25:00,564.0,564.0,563.25,564.0,600.0,564.0,564.0,563.25,564.0,600.0
2021-04-27 14:30:00,564.34,564.34,563.26,563.83,500.0,564.34,564.34,563.26,563.83,500.0
2021-04-27 14:35:00,564.0,564.25,563.26,563.74,2693.0,564.0,564.25,563.26,563.74,2693.0
2021-04-27 14:40:00,563.12,564.2,563.11,564.2,649.0,563.12,564.2,563.11,564.2,649.0
2021-04-27 14:45:00,563.73,564.39,563.48,563.48,2051.0,563.73,564.39,563.48,563.48,2051.0
2021-04-27 14:50:00,563.58,563.6,563.21,563.6,700.0,563.58,563.6,563.21,563.6,700.0
2021-04-27 14:55:00,563.85,564.25,563.55,563.55,1137.0,563.85,564.25,563.55,563.55,1137.0
2021-04-27 15:00:00,563.63,564.95,563.51,564.88,2300.0,563.63,564.95,563.51,564.88,2300.0
2021-04-27 15:05:00,565.33,565.33,563.83,563.83,3224.0,565.33,565.33,563.83,563.83,3224.0
2021-04-27 15:10:00,563.46,564.06,563.23,563.75,1298.0,563.46,564.06,563.23,563.75,1298.0
2021-04-27 15:15:00,563.24,563.26,562.26,562.53,3338.0,563.24,563.26,562.26,562.53,3338.0
2021-04-27 15:20:00,562.82,562.84,562.0,562.48,1372.0,562.82,562.84,562.0,562.48,1372.0
2021-04-27 15:25:00,562.56,563.55,562.4,563.52,947.0,562.56,563.55,562.4,563.52,947.0
2021-04-27 15:30:00,563.06,564.17,562.93,562.93,1753.0,563.06,564.17,562.93,562.93,1753.0
2021-04-27 15:35:00,563.22,563.22,562.14,563.03,6834.0,563.22,563.22,562.14,563.03,6834.0
2021-04-27 15:40:00,563.24,563.29,562.88,563.29,2608.0,563.24,563.29,562.88,563.29,2608.0
2021-04-27 15:45:00,563.38,563.86,562.65,563.48,7352.0,563.38,563.86,562.65,563.48,7352.0
2021-04-27 15:50:00,563.16,564.25,562.92,563.49,9639.0,563.16,564.25,562.92,563.49,9639.0
2021-04-27 15:55:00,563.56,564.15,563.18,564.13,8551.0,563.56,564.15,563.18,564.13,8551.0
2021-04-28 09:30:00,558.8,558.8,548.2,550.32,5867.0,558.8,558.8,548.2,550.32,5867.0
2021-04-28 09:35:00,552.67,555.0,551.2,555.0,1100.0,552.67,555.0,551.2,555.0,1100.0
2021-04-28 09:40:00,555.23,555.63,554.0,554.77,9400.0,555.23,555.63,554.0,554.77,9400.0
2021-04-28 09:45:00,553.94,556.0,553.67,555.97,2029.0,553.94,556.0,553.67,555.97,2029.0
2021-04-28 09:50:00,555.12,555.34,553.69,554.58,4477.0,555.12,555.34,553.69,554.58,4477.0
2021-04-28 09:55:00,554.57,557.62,554.45,557.62,3534.0,554.57,557.62,554.45,557.62,3534.0
2021-04-28 10:00:00,557.45,561.37,557.12,560.79,1786.0,557.45,561.37,557.12,560.79,1786.0
2021-04-28 10:05:00,559.97,561.0,559.9,559.9,922.0,559.97,561.0,559.9,559.9,922.0
2021-04-28 10:10:00,560.42,561.12,559.55,560.17,1130.0,560.42,561.12,559.55,560.17,1130.0
2021-04-28 10:15:00,561.1,562.07,559.92,561.0,2209.0,561.1,562.07,559.92,561.0,2209.0
2021-04-28 10:20:00,561.92,563.36,560.55,561.45,3706.0,561.92,563.36,560.55,561.45,3706.0
2021-04-28 10:25:00,561.45,561.45,559.57,559.58,4344.0,561.45,561.45,559.57,559.58,4344.0
2021-04-28 10:30:00,558.78,558.78,557.44,558.06,1591.0,558.78,558.78,557.44,558.06,1591.0
2021-04-28 10:35:00,557.44,559.79,557.44,559.71,1307.0,557.44,559.79,557.44,559.71,1307.0
2021-04-28 10:40:00,558.39,559.27,558.39,559.26,1020.0,558.39,559.27,558.39,559.26,1020.0
2021-04-28 10:45:00,559.25,559.72,559.25,559.5,1405.0,559.25,559.72,559.25,559.5,1405.0
2021-04-28 10:50:00,559.66,560.47,559.34,560.29,1102.0,559.66,560.47,559.34,560.29,1102.0
2021-04-28 10:55:00,560.14,560.27,559.46,559.88,1314.0,560.14,560.27,559.46,559.88,1314.0
2021-04-28 11:00:00,560.45,561.21,559.42,559.51,985.0,560.45,561.21,559.42,559.51,985.0
2021-04-28 11:05:00,558.14,558.38,556.91,558.38,2351.0,558.14,558.38,556.91,558.38,2351.0
2021-04-28 11:10:00,557.57,559.49,556.2,556.97,4506.0,557.57,559.49,556.2,556.97,4506.0
2021-04-28 11:15:00,556.01,557.32,554.77,556.01,4196.0,556.01,557.32,554.77,556.01,4196.0
2021-04-28 11:20:00,558.32,559.23,558.0,558.3,1584.0,558.32,559.23,558.0,558.3,1584.0
2021-04-28 11:25:00,558.24,559.92,557.46,558.73,16904.0,558.24,559.92,557.46,558.73,16904.0
2021-04-28 11:30:00,559.2,560.0,558.19,559.21,8300.0,559.2,560.0,558.19,559.21,8300.0
2021-04-28 11:35:00,561.3,561.3,558.89,559.34,2200.0,561.3,561.3,558.89,559.34,2200.0
2021-04-28 11:40:00,560.26,561.03,559.36,559.37,1900.0,560.26,561.03,559.36,559.37,1900.0
2021-04-28 11:45:00,559.37,559.59,557.96,557.97,1178.0,559.37,559.59,557.96,557.97,1178.0
2021-04-28 11:50:00,558.17,559.19,557.12,559.19,1800.0,558.17,559.19,557.12,559.19,1800.0
2021-04-28 11:55:00,558.55,559.83,557.75,558.45,3484.0,558.55,559.83,557.75,558.45,3484.0
2021-04-28 12:00:00,558.33,559.03,557.97,558.3,1342.0,558.33,559.03,557.97,558.3,1342.0
2021-04-28 12:05:00,557.99,558.96,557.74,558.36,3109.0,557.99,558.96,557.74,558.36,3109.0
2021-04-28 12:10:00,558.39,558.4,557.74,558.11,900.0,558.39,558.4,557.74,558.11,900.0
2021-04-28 12:15:00,558.92,559.56,558.92,559.43,1768.0,558.92,559.56,558.92,559.43,1768.0
2021-04-28 12:20:00,560.23,560.23,558.97,559.75,500.0,560.23,560.23,558.97,559.75,500.0
2021-04-28 12:25:00,560.28,560.42,559.95,560.42,1018.0,560.28,560.42,559.95,560.42,1018.0
2021-04-28 12:30:00,560.81,560.81,560.45,560.45,300.0,560.81,560.81,560.45,560.45,300.0
2021-04-28 12:35:00,560.26,560.99,559.8,560.05,740.0,560.26,560.99,559.8,560.05,740.0
2021-04-28 12:40:00,560.81,560.81,559.78,560.09,500.0,560.81,560.81,559.78,560.09,500.0
2021-04-28 12:45:00,559.71,561.83,559.71,560.6,2914.0,559.71,561.83,559.71,560.6,2914.0
2021-04-28 12:50:00,560.21,561.03,560.21,560.62,2400.0,560.21,561.03,560.21,560.62,2400.0
2021-04-28 12:55:00,561.07,561.07,560.21,560.37,2406.0,561.07,561.07,560.21,560.37,2406.0
2021-04-28 13:00:00,560.01,562.69,559.81,562.69,3000.0,560.01,562.69,559.81,562.69,3000.0
2021-04-28 13:05:00,562.0,562.82,562.0,562.82,600.0,562.0,562.82,562.0,562.82,600.0
2021-04-28 13:10:00,562.06,562.49,562.06,562.49,225.0,562.06,562.49,562.06,562.49,225.0
2021-04-28 13:15:00,562.82,562.82,562.29,562.62,503.0,562.82,562.82,562.29,562.62,503.0
2021-04-28 13:20:00,562.26,562.71,562.26,562.38,600.0,562.26,562.71,562.26,562.38,600.0
2021-04-28 13:25:00,562.13,562.31,561.83,561.83,900.0,562.13,562.31,561.83,561.83,900.0
2021-04-28 13:30:00,562.44,562.6,561.58,561.88,1479.0,562.44,562.6,561.58,561.88,1479.0
2021-04-28 13:35:00,561.5,561.93,561.21,561.93,1000.0,561.5,561.93,561.21,561.93,1000.0
2021-04-28 13:40:00,561.88,561.88,561.05,561.05,1800.0,561.88,561.88,561.05,561.05,1800.0
2021-04-28 13:45:00,561.23,561.31,560.75,560.9,780.0,561.23,561.31,560.75,560.9,780.0
2021-04-28 13:50:00,561.12,561.19,560.73,560.78,600.0,561.12,561.19,560.73,560.78,600.0
2021-04-28 13:55:00,559.9,559.99,559.55,559.55,500.0,559.9,559.99,559.55,559.55,500.0
2021-04-28 14:00:00,559.3,560.57,559.0,560.57,902.0,559.3,560.57,559.0,560.57,902.0
2021-04-28 14:05:00,560.57,560.57,560.57,560.57,0.0,560.57,560.57,560.57,560.57,0.0
2021-04-28 14:10:00,559.96,559.96,559.66,559.66,324.0,559.96,559.96,559.66,559.66,324.0
2021-04-28 14:15:00,559.68,559.68,558.68,558.92,1220.0,559.68,559.68,558.68,558.92,1220.0
2021-04-28 14:20:00,558.91,558.91,558.49,558.5,200.0,558.91,558.91,558.49,558.5,200.0
2021-04-28 14:25:00,558.11,559.17,558.08,559.17,1535.0,558.11,559.17,558.08,559.17,1535.0
2021-04-28 14:30:00,558.99,558.99,557.12,557.27,904.0,558.99,558.99,557.12,557.27,904.0
2021-04-28 14:35:00,558.25,560.16,558.25,558.52,650.0,558.25,560.16,558.25,558.52,650.0
2021-04-28 14:40:00,560.72,561.56,560.54,561.56,606.0,560.72,561.56,560.54,561.56,606.0
2021-04-28 14:45:00,561.22,561.41,560.52,560.85,968.0,561.22,561.41,560.52,560.85,968.0
2021-04-28 14:50:00,560.57,561.31,559.82,561.31,3743.0,560.57,561.31,559.82,561.31,3743.0
2021-04-28 14:55:00,560.18,560.92,560.18,560.92,956.0,560.18,560.92,560.18,560.92,956.0
2021-04-28 15:00:00,561.26,561.59,560.2,560.42,1852.0,561.26,561.59,560.2,560.42,1852.0
2021-04-28 15:05:00,559.82,560.31,559.66,559.97,789.0,559.82,560.31,559.66,559.97,789.0
2021-04-28 15:10:00,559.9,559.9,557.89,558.02,1575.0,559.9,559.9,557.89,558.02,1575.0
2021-04-28 15:15:00,559.93,560.06,558.55,559.37,884.0,559.93,560.06,558.55,559.37,884.0
2021-04-28 15:20:00,559.22,559.26,559.21,559.25,300.0,559.22,559.26,559.21,559.25,300.0
2021-04-28 15:25:00,558.72,559.83,558.36,559.06,2650.0,558.72,559.83,558.36,559.06,2650.0
2021-04-28 15:30:00,558.43,559.29,558.43,559.29,1566.0,558.43,559.29,558.43,559.29,1566.0
2021-04-28 15:35:00,559.46,559.69,559.15,559.69,1186.0,559.46,559.69,559.15,559.69,1186.0
2021-04-28 15:40:00,559.65,560.44,559.52,560.44,2035.0,559.65,560.44,559.52,560.44,2035.0
2021-04-28 15:45:00,560.68,560.92,558.64,558.67,5903.0,560.68,560.92,558.64,558.67,5903.0
2021-04-28 15:50:00,558.64,559.04,556.67,556.77,6204.0,558.64,559.04,556.67,556.77,6204.0
2021-04-28 15:55:00,556.69,558.32,555.9,556.9,9147.0,556.69,558.32,555.9,556.9,9147.0
2021-04-29 09:30:00,564.18,564.18,555.05,555.05,7292.0,564.18,564.18,555.05,555.05,7292.0
2021-04-29 09:35:00,552.0,554.93,550.63,552.53,4820.0,552.0,554.93,550.63,552.53,4820.0
2021-04-29 09:40:00,552.49,553.6,551.52,551.99,1893.0,552.49,553.6,551.52,551.99,1893.0
2021-04-29 09:45:00,552.2,553.74,550.19,551.75,5684.0,552.2,553.74,550.19,551.75,5684.0
2021-04-29 09:50:00,551.93,552.76,548.01,548.72,5867.0,551.93,552.76,548.01,548.72,5867.0
2021-04-29 09:55:00,550.06,550.06,547.23,547.79,2409.0,550.06,550.06,547.23,547.79,2409.0
2021-04-29 10:00:00,547.66,550.57,547.61,548.63,3084.0,547.66,550.57,547.61,548.63,3084.0
2021-04-29 10:05:00,549.57,550.25,547.46,547.46,2497.0,549.57,550.25,547.46,547.46,2497.0
2021-04-29 10:10:00,547.41,549.1,545.15,546.48,7629.0,547.41,549.1,545.15,546.48,7629.0
2021-04-29 10:15:00,545.74,546.55,542.68,542.69,4705.0,545.74,546.55,542.68,542.69,4705.0
2021-04-29 10:20:00,542.0,545.78,542.0,545.5,4877.0,542.0,545.78,542.0,545.5,4877.0
2021-04-29 10:25:00,546.63,546.63,544.41,544.66,4266.0,546.63,546.63,544.41,544.66,4266.0
2021-04-29 10:30:00,545.0,545.0,543.58,543.58,1700.0,545.0,545.0,543.58,543.58,1700.0
2021-04-29 10:35:00,541.48,541.63,537.27,538.48,8648.0,541.48,541.63,537.27,538.48,8648.0
2021-04-29 10:40:00,538.29,541.03,537.45,541.03,4575.0,538.29,541.03,537.45,541.03,4575.0
2021-04-29 10:45:00,542.21,542.53,540.17,541.34,2923.0,542.21,542.53,540.17,541.34,2923.0
2021-04-29 10:50:00,541.2,543.46,541.2,541.74,1800.0,541.2,543.46,541.2,541.74,1800.0
2021-04-29 10:55:00,542.22,544.44,542.21,544.44,2840.0,542.22,544.44,542.21,544.44,2840.0
2021-04-29 11:00:00,544.71,544.73,543.95,544.27,1200.0,544.71,544.73,543.95,544.27,1200.0
2021-04-29 11:05:00,545.38,545.88,545.29,545.88,900.0,545.38,545.88,545.29,545.88,900.0
2021-04-29 11:10:00,545.72,546.07,545.06,545.07,1181.0,545.72,546.07,545.06,545.07,1181.0
2021-04-29 11:15:00,544.04,544.76,541.91,541.91,1394.0,544.04,544.76,541.91,541.91,1394.0
2021-04-29 11:20:00,542.71,542.71,540.76,541.18,4417.0,542.71,542.71,540.76,541.18,4417.0
2021-04-29 11:25:00,540.79,540.79,538.39,540.19,1820.0,540.79,540.79,538.39,540.19,1820.0
2021-04-29 11:30:00,540.58,540.79,539.42,539.71,906.0,540.58,540.79,539.42,539.71,906.0
2021-04-29 11:35:00,539.68,539.95,539.19,539.95,800.0,539.68,539.95,539.19,539.95,800.0
2021-04-29 11:40:00,539.99,540.57,539.52,539.99,2268.0,539.99,540.57,539.52,539.99,2268.0
2021-04-29 11:45:00,539.96,540.76,539.66,540.75,4525.0,539.96,540.76,539.66,540.75,4525.0
2021-04-29 11:50:00,540.74,540.74,540.27,540.49,300.0,540.74,540.74,540.27,540.49,300.0
2021-04-29 11:55:00,539.65,539.66,536.37,536.37,2664.0,539.65,539.66,536.37,536.37,2664.0
2021-04-29 12:00:00,535.82,535.82,534.11,534.32,3513.0,535.82,535.82,534.11,534.32,3513.0
2021-04-29 12:05:00,534.51,534.52,532.51,532.51,5990.0,534.51,534.52,532.51,532.51,5990.0
2021-04-29 12:10:00,532.51,533.74,531.58,533.74,6411.0,532.51,533.74,531.58,533.74,6411.0
2021-04-29 12:15:00,533.92,534.51,532.96,533.72,1540.0,533.92,534.51,532.96,533.72,1540.0
2021-04-29 12:20:00,534.2,535.32,534.19,534.76,1046.0,534.2,535.32,534.19,534.76,1046.0
2021-04-29 12:25:00,534.71,534.71,532.44,533.1,6341.0,534.71,534.71,532.44,533.1,6341.0
2021-04-29 12:30:00,532.97,534.1,531.5,533.97,4559.0,532.97,534.1,531.5,533.97,4559.0
2021-04-29 12:35:00,533.55,535.84,533.54,534.56,2302.0,533.55,535.84,533.54,534.56,2302.0
2021-04-29 12:40:00,534.57,536.03,534.5,536.03,1315.0,534.57,536.03,534.5,536.03,1315.0
2021-04-29 12:45:00,535.76,536.32,535.76,536.13,600.0,535.76,536.32,535.76,536.13,600.0
2021-04-29 12:50:00,537.89,538.59,537.41,537.8,800.0,537.89,538.59,537.41,537.8,800.0
2021-04-29 12:55:00,538.47,538.47,536.77,536.77,1610.0,538.47,538.47,536.77,536.77,1610.0
2021-04-29 13:00:00,537.0,537.21,536.2,536.2,1957.0,537.0,537.21,536.2,536.2,1957.0
2021-04-29 13:05:00,536.46,536.95,536.17,536.52,6354.0,536.46,536.95,536.17,536.52,6354.0
2021-04-29 13:10:00,536.47,537.42,536.32,537.42,833.0,536.47,537.42,536.32,537.42,833.0
2021-04-29 13:15:00,536.68,537.88,536.68,537.88,800.0,536.68,537.88,536.68,537.88,800.0
2021-04-29 13:20:00,537.88,538.72,537.86,537.86,300.0,537.88,538.72,537.86,537.86,300.0
2021-04-29 13:25:00,537.6,538.97,537.52,538.97,1186.0,537.6,538.97,537.52,538.97,1186.0
2021-04-29 13:30:00,538.31,539.71,538.31,539.61,2637.0,538.31,539.71,538.31,539.61,2637.0
2021-04-29 13:35:00,539.9,541.03,538.87,538.87,2086.0,539.9,541.03,538.87,538.87,2086.0
2021-04-29 13:40:00,538.93,540.61,538.81,540.61,1300.0,538.93,540.61,538.81,540.61,1300.0
2021-04-29 13:45:00,540.6,540.6,539.67,539.68,1390.0,540.6,540.6,539.67,539.68,1390.0
2021-04-29 13:50:00,540.11,540.11,539.58,539.62,600.0,540.11,540.11,539.58,539.62,600.0
2021-04-29 13:55:00,539.49,539.6,539.3,539.6,300.0,539.49,539.6,539.3,539.6,300.0
2021-04-29 14:00:00,540.07,540.12,539.37,540.12,1600.0,540.07,540.12,539.37,540.12,1600.0
2021-04-29 14:05:00,540.26,540.77,539.61,540.01,2609.0,540.26,540.77,539.61,540.01,2609.0
2021-04-29 14:10:00,540.49,540.49,539.54,539.55,1503.0,540.49,540.49,539.54,539.55,1503.0
2021-04-29 14:15:00,539.57,539.99,539.12,539.13,3534.0,539.57,539.99,539.12,539.13,3534.0
2021-04-29 14:20:00,538.86,539.78,538.86,539.14,2415.0,538.86,539.78,538.86,539.14,2415.0
2021-04-29 14:25:00,539.71,539.73,538.78,539.25,1563.0,539.71,539.73,538.78,539.25,1563.0
2021-04-29 14:30:00,539.18,539.31,538.67,538.69,3494.0,539.18,539.31,538.67,538.69,3494.0
2021-04-29 14:35:00,538.2,538.2,536.25,536.25,1215.0,538.2,538.2,536.25,536.25,1215.0
2021-04-29 14:40:00,536.31,538.01,535.85,538.01,3295.0,536.31,538.01,535.85,538.01,3295.0
2021-04-29 14:45:00,538.25,539.72,538.25,539.24,3958.0,538.25,539.72,538.25,539.24,3958.0
2021-04-29 14:50:00,538.75,540.45,538.12,540.45,2202.0,538.75,540.45,538.12,540.45,2202.0
2021-04-29 14:55:00,541.34,541.51,539.95,541.51,1400.0,541.34,541.51,539.95,541.51,1400.0
2021-04-29 15:00:00,542.52,542.77,541.5,542.14,1519.0,542.52,542.77,541.5,542.14,1519.0
2021-04-29 15:05:00,541.89,541.89,540.3,541.15,3206.0,541.89,541.89,540.3,541.15,3206.0
2021-04-29 15:10:00,540.67,542.48,540.67,541.44,1655.0,540.67,542.48,540.67,541.44,1655.0
2021-04-29 15:15:00,541.42,541.77,540.49,540.49,2109.0,541.42,541.77,540.49,540.49,2109.0
2021-04-29 15:20:00,540.35,541.28,538.95,538.95,2271.0,540.35,541.28,538.95,538.95,2271.0
2021-04-29 15:25:00,538.89,539.25,537.69,538.18,7096.0,538.89,539.25,537.69,538.18,7096.0
2021-04-29 15:30:00,538.54,540.47,538.1,540.47,1900.0,538.54,540.47,538.1,540.47,1900.0
2021-04-29 15:35:00,540.01,540.82,539.32,540.42,1600.0,540.01,540.82,539.32,540.42,1600.0
2021-04-29 15:40:00,539.71,540.36,539.08,539.81,3179.0,539.71,540.36,539.08,539.81,3179.0
2021-04-29 15:45:00,539.56,541.68,539.51,539.65,3576.0,539.56,541.68,539.51,539.65,3576.0
2021-04-29 15:50:00,539.23,540.24,539.02,540.02,7282.0,539.23,540.24,539.02,540.02,7282.0
2021-04-29 15:55:00,540.33,540.67,539.77,540.67,15947.0,540.33,540.67,539.77,540.67,15947.0
2021-04-30 09:30:00,534.22,535.51,532.34,534.25,3949.0,534.22,535.51,532.34,534.25,3949.0
2021-04-30 09:35:00,535.36,543.94,534.73,543.57,1823.0,535.36,543.94,534.73,543.57,1823.0
2021-04-30 09:40:00,543.73,548.81,541.63,545.31,2547.0,543.73,548.81,541.63,545.31,2547.0
2021-04-30 09:45:00,544.94,548.03,544.35,548.03,2400.0,544.94,548.03,544.35,548.03,2400.0
2021-04-30 09:50:00,547.94,549.43,545.33,545.33,2563.0,547.94,549.43,545.33,545.33,2563.0
2021-04-30 09:55:00,545.01,548.87,544.17,548.87,1110.0,545.01,548.87,544.17,548.87,1110.0
2021-04-30 10:00:00,549.01,549.94,546.79,546.8,1868.0,549.01,549.94,546.79,546.8,1868.0
2021-04-30 10:05:00,545.0,546.54,545.0,546.54,1100.0,545.0,546.54,545.0,546.54,1100.0
2021-04-30 10:10:00,547.89,549.91,545.97,547.35,3943.0,547.89,549.91,545.97,547.35,3943.0
2021-04-30 10:15:00,548.92,549.27,548.1,548.21,800.0,548.92,549.27,548.1,548.21,800.0
2021-04-30 10:20:00,549.26,550.63,548.34,548.66,2350.0,549.26,550.63,548.34,548.66,2350.0
2021-04-30 10:25:00,548.47,549.28,547.8,547.8,800.0,548.47,549.28,547.8,547.8,800.0
2021-04-30 10:30:00,546.64,549.27,546.64,548.98,850.0,546.64,549.27,546.64,548.98,850.0
2021-04-30 10:35:00,547.91,547.94,541.79,541.95,1100.0,547.91,547.94,541.79,541.95,1100.0
2021-04-30 10:40:00,542.94,542.94,539.31,540.0,7958.0,542.94,542.94,539.31,540.0,7958.0
2021-04-30 10:45:00,540.2,540.2,537.96,539.55,7890.0,540.2,540.2,537.96,539.55,7890.0
2021-04-30 10:50:00,538.47,538.55,535.01,536.65,1210.0,538.47,538.55,535.01,536.65,1210.0
2021-04-30 10:55:00,537.26,538.28,534.56,534.56,4457.0,537.26,538.28,534.56,534.56,4457.0
2021-04-30 11:00:00,535.59,535.84,533.8,535.36,2100.0,535.59,535.84,533.8,535.36,2100.0
2021-04-30 11:05:00,533.85,534.48,532.64,533.5,1668.0,533.85,534.48,532.64,533.5,1668.0
2021-04-30 11:10:00,534.55,535.06,534.01,535.06,2546.0,534.55,535.06,534.01,535.06,2546.0
2021-04-30 11:15:00,534.6,534.6,533.53,534.2,1693.0,534.6,534.6,533.53,534.2,1693.0
2021-04-30 11:20:00,534.35,535.99,534.35,535.0,1104.0,534.35,535.99,534.35,535.0,1104.0
2021-04-30 11:25:00,534.28,534.48,532.0,532.63,2004.0,534.28,534.48,532.0,532.63,2004.0
2021-04-30 11:30:00,531.88,535.75,531.88,535.75,1572.0,531.88,535.75,531.88,535.75,1572.0
2021-04-30 11:35:00,536.25,536.55,535.59,535.59,800.0,536.25,536.55,535.59,535.59,800.0
2021-04-30 11:40:00,536.7,536.92,534.42,534.42,1738.0,536.7,536.92,534.42,534.42,1738.0
2021-04-30 11:45:00,535.0,536.36,535.0,536.36,982.0,535.0,536.36,535.0,536.36,982.0
2021-04-30 11:50:00,536.87,537.22,536.01,537.21,1519.0,536.87,537.22,536.01,537.21,1519.0
2021-04-30 11:55:00,537.0,537.01,533.95,533.95,10108.0,537.0,537.01,533.95,533.95,10108.0
2021-04-30 12:00:00,535.57,535.8,533.95,535.8,2449.0,535.57,535.8,533.95,535.8,2449.0
2021-04-30 12:05:00,535.63,537.74,535.08,536.49,3034.0,535.63,537.74,535.08,536.49,3034.0
2021-04-30 12:10:00,536.78,537.4,536.65,537.15,500.0,536.78,537.4,536.65,537.15,500.0
2021-04-30 12:15:00,537.58,537.58,536.6,536.6,600.0,537.58,537.58,536.6,536.6,600.0
2021-04-30 12:20:00,537.55,539.11,536.82,537.87,1115.0,537.55,539.11,536.82,537.87,1115.0
2021-04-30 12:25:00,537.36,537.86,536.15,536.15,1800.0,537.36,537.86,536.15,536.15,1800.0
2021-04-30 12:30:00,536.2,537.18,535.65,535.8,2934.0,536.2,537.18,535.65,535.8,2934.0
2021-04-30 12:35:00,535.0,535.54,535.0,535.14,1100.0,535.0,535.54,535.0,535.14,1100.0
2021-04-30 12:40:00,534.99,535.31,534.48,535.31,3573.0,534.99,535.31,534.48,535.31,3573.0
2021-04-30 12:45:00,535.38,535.38,533.92,533.92,607.0,535.38,535.38,533.92,533.92,607.0
2021-04-30 12:50:00,534.4,534.42,533.0,533.42,1654.0,534.4,534.42,533.0,533.42,1654.0
2021-04-30 12:55:00,532.59,533.38,532.58,533.06,1644.0,532.59,533.38,532.58,533.06,1644.0
2021-04-30 13:00:00,533.49,534.46,532.63,533.96,2151.0,533.49,534.46,532.63,533.96,2151.0
2021-04-30 13:05:00,533.79,534.27,533.04,533.66,1427.0,533.79,534.27,533.04,533.66,1427.0
2021-04-30 13:10:00,534.62,535.24,533.71,535.24,1410.0,534.62,535.24,533.71,535.24,1410.0
2021-04-30 13:15:00,534.89,534.89,533.72,534.16,1318.0,534.89,534.89,533.72,534.16,1318.0
2021-04-30 13:20:00,534.15,534.52,533.76,533.76,1506.0,534.15,534.52,533.76,533.76,1506.0
2021-04-30 13:25:00,533.72,533.72,531.75,531.75,1240.0,533.72,533.72,531.75,531.75,1240.0
2021-04-30 13:30:00,531.51,532.24,530.03,532.23,4497.0,531.51,532.24,530.03,532.23,4497.0
2021-04-30 13:35:00,532.59,532.59,531.42,532.02,1100.0,532.59,532.59,531.42,532.02,1100.0
2021-04-30 13:40:00,532.61,532.61,530.6,530.74,2342.0,532.61,532.61,530.6,530.74,2342.0
2021-04-30 13:45:00,530.04,530.04,528.68,529.13,1820.0,530.04,530.04,528.68,529.13,1820.0
2021-04-30 13:50:00,529.23,529.38,527.8,529.01,2743.0,529.23,529.38,527.8,529.01,2743.0
2021-04-30 13:55:00,529.43,529.56,527.49,528.02,2955.0,529.43,529.56,527.49,528.02,2955.0
2021-04-30 14:00:00,528.75,528.98,527.47,527.47,999.0,528.75,528.98,527.47,527.47,999.0
2021-04-30 14:05:00,527.25,527.8,526.35,527.1,3385.0,527.25,527.8,526.35,527.1,3385.0
2021-04-30 14:10:00,526.56,528.78,526.56,528.78,940.0,526.56,528.78,526.56,528.78,940.0
2021-04-30 14:15:00,527.14,527.67,525.48,527.21,3167.0,527.14,527.67,525.48,527.21,3167.0
2021-04-30 14:20:00,527.21,527.39,526.16,527.11,2118.0,527.21,527.39,526.16,527.11,2118.0
2021-04-30 14:25:00,526.2,529.43,526.15,529.43,10874.0,526.2,529.43,526.15,529.43,10874.0
2021-04-30 14:30:00,529.0,530.45,528.78,528.85,1100.0,529.0,530.45,528.78,528.85,1100.0
2021-04-30 14:35:00,530.06,530.06,526.78,527.19,2843.0,530.06,530.06,526.78,527.19,2843.0
2021-04-30 14:40:00,527.02,528.62,527.01,527.31,4048.0,527.02,528.62,527.01,527.31,4048.0
2021-04-30 14:45:00,527.31,528.49,527.3,527.83,2598.0,527.31,528.49,527.3,527.83,2598.0
2021-04-30 14:50:00,527.1,527.94,525.51,526.37,5550.0,527.1,527.94,525.51,526.37,5550.0
2021-04-30 14:55:00,526.59,527.17,525.15,525.49,2500.0,526.59,527.17,525.15,525.49,2500.0
2021-04-30 15:00:00,525.94,527.59,525.23,526.13,3193.0,525.94,527.59,525.23,526.13,3193.0
2021-04-30 15:05:00,526.13,526.29,525.15,526.08,2435.0,526.13,526.29,525.15,526.08,2435.0
2021-04-30 15:10:00,525.97,526.82,525.74,525.86,2205.0,525.97,526.82,525.74,525.86,2205.0
2021-04-30 15:15:00,526.0,526.0,525.26,525.86,3044.0,526.0,526.0,525.26,525.86,3044.0
2021-04-30 15:20:00,526.58,530.64,525.87,530.36,11658.0,526.58,530.64,525.87,530.36,11658.0
2021-04-30 15:25:00,531.92,532.41,528.51,528.56,3674.0,531.92,532.41,528.51,528.56,3674.0
2021-04-30 15:30:00,528.6,529.48,528.48,529.01,5150.0,528.6,529.48,528.48,529.01,5150.0
2021-04-30 15:35:00,529.77,530.49,528.21,529.05,5390.0,529.77,530.49,528.21,529.05,5390.0
2021-04-30 15:40:00,528.35,528.65,527.42,527.44,5075.0,528.35,528.65,527.42,527.44,5075.0
2021-04-30 15:45:00,527.21,527.85,526.4,526.74,6481.0,527.21,527.85,526.4,526.74,6481.0
2021-04-30 15:50:00,526.6,527.49,526.57,527.05,7425.0,526.6,527.49,526.57,527.05,7425.0
2021-04-30 15:55:00,527.05,527.66,525.72,526.45,26014.0,527.05,527.66,525.72,526.45,26014.0
2021-05-03 09:30:00,537.32,537.32,530.53,534.24,15026.0,537.32,537.32,530.53,534.24,15026.0
2021-05-03 09:35:00,532.5,533.5,529.01,531.53,19296.0,532.5,533.5,529.01,531.53,19296.0
2021-05-03 09:40:00,530.93,532.19,529.22,529.73,12602.0,530.93,532.19,529.22,529.73,12602.0
2021-05-03 09:45:00,531.93,531.93,528.46,529.84,3836.0,531.93,531.93,528.46,529.84,3836.0
2021-05-03 09:50:00,530.64,530.64,528.0,530.36,1279.0,530.64,530.64,528.0,530.36,1279.0
2021-05-03 09:55:00,529.19,530.42,525.33,525.53,2640.0,529.19,530.42,525.33,525.53,2640.0
2021-05-03 10:00:00,525.0,529.92,524.21,529.92,2840.0,525.0,529.92,524.21,529.92,2840.0
2021-05-03 10:05:00,530.88,532.15,530.21,531.69,2700.0,530.88,532.15,530.21,531.69,2700.0
2021-05-03 10:10:00,532.4,535.96,530.73,535.96,1869.0,532.4,535.96,530.73,535.96,1869.0
2021-05-03 10:15:00,535.59,538.47,535.58,537.39,3200.0,535.59,538.47,535.58,537.39,3200.0
2021-05-03 10:20:00,538.14,539.98,536.71,536.71,2801.0,538.14,539.98,536.71,536.71,2801.0
2021-05-03 10:25:00,535.7,535.94,533.93,533.93,1623.0,535.7,535.94,533.93,533.93,1623.0
2021-05-03 10:30:00,533.55,533.55,530.06,530.2,2853.0,533.55,533.55,530.06,530.2,2853.0
2021-05-03 10:35:00,530.38,532.37,528.01,528.01,800.0,530.38,532.37,528.01,528.01,800.0
2021-05-03 10:40:00,528.11,529.17,527.93,528.49,1443.0,528.11,529.17,527.93,528.49,1443.0
2021-05-03 10:45:00,527.81,530.52,527.81,528.78,600.0,527.81,530.52,527.81,528.78,600.0
2021-05-03 10:50:00,527.16,528.9,526.17,527.08,1172.0,527.16,528.9,526.17,527.08,1172.0
2021-05-03 10:55:00,526.19,526.57,524.95,525.48,2625.0,526.19,526.57,524.95,525.48,2625.0
2021-05-03 11:00:00,525.11,527.06,523.6,526.42,10039.0,525.11,527.06,523.6,526.42,10039.0
2021-05-03 11:05:00,524.87,527.3,524.87,527.3,711.0,524.87,527.3,524.87,527.3,711.0
2021-05-03 11:10:00,527.95,527.96,523.74,524.23,3304.0,527.95,527.96,523.74,524.23,3304.0
2021-05-03 11:15:00,524.24,525.49,522.0,522.0,15171.0,524.24,525.49,522.0,522.0,15171.0
2021-05-03 11:20:00,522.32,523.59,520.51,521.2,9225.0,522.32,523.59,520.51,521.2,9225.0
2021-05-03 11:25:00,520.46,521.93,518.02,521.51,16655.0,520.46,521.93,518.02,521.51,16655.0
2021-05-03 11:30:00,521.82,523.0,521.82,522.23,2000.0,521.82,523.0,521.82,522.23,2000.0
2021-05-03 11:35:00,522.23,522.5,520.73,520.8,1345.0,522.23,522.5,520.73,520.8,1345.0
2021-05-03 11:40:00,520.1,520.1,520.0,520.0,450.0,520.1,520.1,520.0,520.0,450.0
2021-05-03 11:45:00,521.87,523.18,520.51,520.51,2604.0,521.87,523.18,520.51,520.51,2604.0
2021-05-03 11:50:00,521.0,521.17,520.03,521.0,1100.0,521.0,521.17,520.03,521.0,1100.0
2021-05-03 11:55:00,521.0,521.85,521.0,521.85,1700.0,521.0,521.85,521.0,521.85,1700.0
2021-05-03 12:00:00,520.94,521.48,520.71,521.48,675.0,520.94,521.48,520.71,521.48,675.0
2021-05-03 12:05:00,521.09,522.69,521.09,522.31,900.0,521.09,522.69,521.09,522.31,900.0
2021-05-03 12:10:00,522.79,523.19,522.34,522.34,1236.0,522.79,523.19,522.34,522.34,1236.0
2021-05-03 12:15:00,521.67,521.91,520.72,520.89,500.0,521.67,521.91,520.72,520.89,500.0
2021-05-03 12:20:00,520.18,521.14,519.5,520.53,1419.0,520.18,521.14,519.5,520.53,1419.0
2021-05-03 12:25:00,520.22,520.28,519.5,519.5,300.0,520.22,520.28,519.5,519.5,300.0
2021-05-03 12:30:00,519.75,520.0,518.74,518.75,700.0,519.75,520.0,518.74,518.75,700.0
2021-05-03 12:35:00,518.21,518.21,517.58,518.0,498.0,518.21,518.21,517.58,518.0,498.0
2021-05-03 12:40:00,518.71,518.71,518.65,518.65,200.0,518.71,518.71,518.65,518.65,200.0
2021-05-03 12:45:00,518.04,518.04,516.97,516.97,200.0,518.04,518.04,516.97,516.97,200.0
2021-05-03 12:50:00,515.83,516.64,515.83,516.57,578.0,515.83,516.64,515.83,516.57,578.0
2021-05-03 12:55:00,515.65,515.65,515.65,515.65,100.0,515.65,515.65,515.65,515.65,100.0
2021-05-03 13:00:00,517.01,518.64,517.01,517.5,785.0,517.01,518.64,517.01,517.5,785.0
2021-05-03 13:05:00,519.47,519.69,517.84,517.99,3800.0,519.47,519.69,517.84,517.99,3800.0
2021-05-03 13:10:00,518.0,518.0,517.52,517.52,400.0,518.0,518.0,517.52,517.52,400.0
2021-05-03 13:15:00,519.87,519.97,518.63,518.63,416.0,519.87,519.97,518.63,518.63,416.0
2021-05-03 13:20:00,519.16,519.7,517.27,518.1,7750.0,519.16,519.7,517.27,518.1,7750.0
2021-05-03 13:25:00,517.34,518.2,515.35,515.36,1905.0,517.34,518.2,515.35,515.36,1905.0
2021-05-03 13:30:00,515.08,515.45,514.66,514.66,2934.0,515.08,515.45,514.66,514.66,2934.0
2021-05-03 13:35:00,514.65,514.75,513.98,514.75,888.0,514.65,514.75,513.98,514.75,888.0
2021-05-03 13:40:00,515.56,516.35,515.0,516.03,1581.0,515.56,516.35,515.0,516.03,1581.0
2021-05-03 13:45:00,515.77,516.37,515.77,516.27,600.0,515.77,516.37,515.77,516.27,600.0
2021-05-03 13:50:00,516.28,516.72,515.73,516.72,2256.0,516.28,516.72,515.73,516.72,2256.0
2021-05-03 13:55:00,517.01,517.26,516.01,517.25,1320.0,517.01,517.26,516.01,517.25,1320.0
2021-05-03 14:00:00,516.79,517.3,516.53,517.04,3207.0,516.79,517.3,516.53,517.04,3207.0
2021-05-03 14:05:00,517.3,517.95,516.51,516.51,5068.0,517.3,517.95,516.51,516.51,5068.0
2021-05-03 14:10:00,516.48,518.79,516.48,518.75,2500.0,516.48,518.79,516.48,518.75,2500.0
2021-05-03 14:15:00,518.79,519.0,518.3,518.53,3740.0,518.79,519.0,518.3,518.53,3740.0
2021-05-03 14:20:00,518.08,518.14,517.18,517.58,2500.0,518.08,518.14,517.18,517.58,2500.0
2021-05-03 14:25:00,517.3,518.78,517.3,518.78,1687.0,517.3,518.78,517.3,518.78,1687.0
2021-05-03 14:30:00,518.92,519.46,518.28,519.46,2603.0,518.92,519.46,518.28,519.46,2603.0
2021-05-03 14:35:00,519.47,519.65,519.2,519.51,1749.0,519.47,519.65,519.2,519.51,1749.0
2021-05-03 14:40:00,519.24,520.08,518.46,518.87,4345.0,519.24,520.08,518.46,518.87,4345.0
2021-05-03 14:45:00,519.0,519.36,518.12,519.02,2300.0,519.0,519.36,518.12,519.02,2300.0
2021-05-03 14:50:00,519.33,519.47,519.04,519.22,1300.0,519.33,519.47,519.04,519.22,1300.0
2021-05-03 14:55:00,519.37,521.08,519.25,520.97,2250.0,519.37,521.08,519.25,520.97,2250.0
2021-05-03 15:00:00,520.27,521.72,520.07,520.19,2460.0,520.27,521.72,520.07,520.19,2460.0
2021-05-03 15:05:00,520.02,521.37,519.64,521.37,3855.0,520.02,521.37,519.64,521.37,3855.0
2021-05-03 15:10:00,521.18,522.29,521.18,521.38,3887.0,521.18,522.29,521.18,521.38,3887.0
2021-05-03 15:15:00,521.28,522.6,521.28,522.6,3655.0,521.28,522.6,521.28,522.6,3655.0
2021-05-03 15:20:00,522.3,522.51,521.44,521.89,3340.0,522.3,522.51,521.44,521.89,3340.0
2021-05-03 15:25:00,522.31,522.7,521.46,522.7,3123.0,522.31,522.7,521.46,522.7,3123.0
2021-05-03 15:30:00,522.0,522.78,521.51,521.94,3607.0,522.0,522.78,521.51,521.94,3607.0
2021-05-03 15:35:00,521.87,522.37,521.31,522.37,5405.0,521.87,522.37,521.31,522.37,5405.0
2021-05-03 15:40:00,522.6,524.92,522.6,524.39,5608.0,522.6,524.92,522.6,524.39,5608.0
2021-05-03 15:45:00,524.15,524.35,523.2,523.66,3608.0,524.15,524.35,523.2,523.66,3608.0
2021-05-03 15:50:00,523.41,523.81,521.34,522.51,12765.0,523.41,523.81,521.34,522.51,12765.0
2021-05-03 15:55:00,521.63,521.72,520.2,520.95,23954.0,521.63,521.72,520.2,520.95,23954.0
2021-05-04 09:30:00,507.94,510.03,503.49,505.9,11987.0,507.94,510.03,503.49,505.9,11987.0
2021-05-04 09:35:00,506.0,507.25,505.0,505.0,3800.0,506.0,507.25,505.0,505.0,3800.0
2021-05-04 09:40:00,504.99,505.99,502.32,502.59,7406.0,504.99,505.99,502.32,502.59,7406.0
2021-05-04 09:45:00,502.89,502.89,500.04,500.66,3481.0,502.89,502.89,500.04,500.66,3481.0
2021-05-04 09:50:00,500.32,500.32,498.28,499.68,15482.0,500.32,500.32,498.28,499.68,15482.0
2021-05-04 09:55:00,498.36,499.0,492.62,494.3,5034.0,498.36,499.0,492.62,494.3,5034.0
2021-05-04 10:00:00,494.02,496.01,492.92,494.6,6990.0,494.02,496.01,492.92,494.6,6990.0
2021-05-04 10:05:00,493.86,496.29,493.79,494.38,1236.0,493.86,496.29,493.79,494.38,1236.0
2021-05-04 10:10:00,494.38,496.58,492.93,493.97,10123.0,494.38,496.58,492.93,493.97,10123.0
2021-05-04 10:15:00,494.7,497.35,491.19,497.35,10721.0,494.7,497.35,491.19,497.35,10721.0
2021-05-04 10:20:00,496.21,500.17,496.06,498.33,9595.0,496.21,500.17,496.06,498.33,9595.0
2021-05-04 10:25:00,498.33,502.24,497.88,502.24,16895.0,498.33,502.24,497.88,502.24,16895.0
2021-05-04 10:30:00,500.54,502.12,500.34,502.12,4298.0,500.54,502.12,500.34,502.12,4298.0
2021-05-04 10:35:00,501.81,503.36,500.82,500.95,3542.0,501.81,503.36,500.82,500.95,3542.0
2021-05-04 10:40:00,502.03,504.0,501.0,503.0,7454.0,502.03,504.0,501.0,503.0,7454.0
2021-05-04 10:45:00,503.21,503.29,500.4,500.83,9199.0,503.21,503.29,500.4,500.83,9199.0
2021-05-04 10:50:00,500.0,500.61,498.1,498.1,7614.0,500.0,500.61,498.1,498.1,7614.0
2021-05-04 10:55:00,498.29,499.09,496.64,496.7,7155.0,498.29,499.09,496.64,496.7,7155.0
2021-05-04 11:00:00,495.5,499.05,495.4,497.87,2900.0,495.5,499.05,495.4,497.87,2900.0
2021-05-04 11:05:00,498.78,498.78,493.14,494.22,3018.0,498.78,498.78,493.14,494.22,3018.0
2021-05-04 11:10:00,493.16,493.85,490.72,490.72,4797.0,493.16,493.85,490.72,490.72,4797.0
2021-05-04 11:15:00,490.84,491.66,485.62,487.56,14325.0,490.84,491.66,485.62,487.56,14325.0
2021-05-04 11:20:00,487.29,489.14,487.29,488.44,2500.0,487.29,489.14,487.29,488.44,2500.0
2021-05-04 11:25:00,488.2,488.27,484.73,485.04,4533.0,488.2,488.27,484.73,485.04,4533.0
2021-05-04 11:30:00,484.7,487.18,484.7,486.93,3980.0,484.7,487.18,484.7,486.93,3980.0
2021-05-04 11:35:00,486.4,486.58,485.12,485.64,3520.0,486.4,486.58,485.12,485.64,3520.0
2021-05-04 11:40:00,485.76,486.0,482.65,483.42,2293.0,485.76,486.0,482.65,483.42,2293.0
2021-05-04 11:45:00,482.53,483.89,481.84,483.64,4346.0,482.53,483.89,481.84,483.64,4346.0
2021-05-04 11:50:00,482.4,483.43,480.71,482.93,4977.0,482.4,483.43,480.71,482.93,4977.0
2021-05-04 11:55:00,483.79,487.95,483.63,487.44,6920.0,483.79,487.95,483.63,487.44,6920.0
2021-05-04 12:00:00,487.44,489.81,486.58,489.1,13035.0,487.44,489.81,486.58,489.1,13035.0
2021-05-04 12:05:00,488.46,491.02,488.4,491.02,10448.0,488.46,491.02,488.4,491.02,10448.0
2021-05-04 12:10:00,491.1,492.82,489.49,490.91,8228.0,491.1,492.82,489.49,490.91,8228.0
2021-05-04 12:15:00,488.82,488.82,484.98,485.06,1300.0,488.82,488.82,484.98,485.06,1300.0
2021-05-04 12:20:00,486.29,486.29,480.01,480.01,2001.0,486.29,486.29,480.01,480.01,2001.0
2021-05-04 12:25:00,481.04,483.62,480.01,481.5,5992.0,481.04,483.62,480.01,481.5,5992.0
2021-05-04 12:30:00,482.7,484.42,480.36,483.5,8495.0,482.7,484.42,480.36,483.5,8495.0
2021-05-04 12:35:00,483.41,485.28,482.99,484.84,4632.0,483.41,485.28,482.99,484.84,4632.0
2021-05-04 12:40:00,485.21,485.74,483.55,484.71,1902.0,485.21,485.74,483.55,484.71,1902.0
2021-05-04 12:45:00,483.5,486.49,483.5,486.39,5582.0,483.5,486.49,483.5,486.39,5582.0
2021-05-04 12:50:00,486.83,488.88,486.64,486.87,6741.0,486.83,488.88,486.64,486.87,6741.0
2021-05-04 12:55:00,487.21,488.11,486.02,486.84,4532.0,487.21,488.11,486.02,486.84,4532.0
2021-05-04 13:00:00,486.58,489.68,485.86,488.7,4600.0,486.58,489.68,485.86,488.7,4600.0
2021-05-04 13:05:00,488.61,490.4,488.61,490.02,1800.0,488.61,490.4,488.61,490.02,1800.0
2021-05-04 13:10:00,489.41,490.0,488.0,488.0,5600.0,489.41,490.0,488.0,488.0,5600.0
2021-05-04 13:15:00,489.9,489.93,488.11,489.16,900.0,489.9,489.93,488.11,489.16,900.0
2021-05-04 13:20:00,488.91,491.82,488.91,491.82,1100.0,488.91,491.82,488.91,491.82,1100.0
2021-05-04 13:25:00,490.28,491.82,489.98,489.98,1953.0,490.28,491.82,489.98,489.98,1953.0
2021-05-04 13:30:00,490.7,491.78,489.87,490.36,1700.0,490.7,491.78,489.87,490.36,1700.0
2021-05-04 13:35:00,490.55,492.51,490.37,492.13,1323.0,490.55,492.51,490.37,492.13,1323.0
2021-05-04 13:40:00,492.84,493.36,491.81,493.09,1704.0,492.84,493.36,491.81,493.09,1704.0
2021-05-04 13:45:00,492.67,492.93,491.01,491.01,2651.0,492.67,492.93,491.01,491.01,2651.0
2021-05-04 13:50:00,492.08,492.38,490.82,492.38,1200.0,492.08,492.38,490.82,492.38,1200.0
2021-05-04 13:55:00,491.19,492.45,491.19,492.12,1100.0,491.19,492.45,491.19,492.12,1100.0
2021-05-04 14:00:00,492.17,492.76,490.9,492.76,2675.0,492.17,492.76,490.9,492.76,2675.0
2021-05-04 14:05:00,492.35,493.23,489.38,491.57,16879.0,492.35,493.23,489.38,491.57,16879.0
2021-05-04 14:10:00,491.8,492.46,490.51,492.0,2052.0,491.8,492.46,490.51,492.0,2052.0
2021-05-04 14:15:00,492.33,492.66,491.62,492.66,7555.0,492.33,492.66,491.62,492.66,7555.0
2021-05-04 14:20:00,492.4,493.83,492.39,493.09,1600.0,492.4,493.83,492.39,493.09,1600.0
2021-05-04 14:25:00,493.14,494.09,492.28,492.58,2308.0,493.14,494.09,492.28,492.58,2308.0
2021-05-04 14:30:00,493.86,493.86,492.8,493.05,1700.0,493.86,493.86,492.8,493.05,1700.0
2021-05-04 14:35:00,493.55,493.55,492.01,492.98,1848.0,493.55,493.55,492.01,492.98,1848.0
2021-05-04 14:40:00,493.63,493.63,491.86,493.29,901.0,493.63,493.63,491.86,493.29,901.0
2021-05-04 14:45:00,493.21,493.84,492.59,493.19,1714.0,493.21,493.84,492.59,493.19,1714.0
2021-05-04 14:50:00,493.28,493.78,493.15,493.15,900.0,493.28,493.78,493.15,493.15,900.0
2021-05-04 14:55:00,493.14,493.2,492.47,492.71,1943.0,493.14,493.2,492.47,492.71,1943.0
2021-05-04 15:00:00,491.81,493.4,490.72,493.4,1490.0,491.81,493.4,490.72,493.4,1490.0
2021-05-04 15:05:00,494.0,494.0,492.57,493.12,994.0,494.0,494.0,492.57,493.12,994.0
2021-05-04 15:10:00,493.7,493.75,492.7,493.32,1012.0,493.7,493.75,492.7,493.32,1012.0
2021-05-04 15:15:00,492.65,493.97,492.62,493.06,6084.0,492.65,493.97,492.62,493.06,6084.0
2021-05-04 15:20:00,493.37,493.97,492.79,493.73,2100.0,493.37,493.97,492.79,493.73,2100.0
2021-05-04 15:25:00,492.92,493.75,491.93,492.13,3181.0,492.92,493.75,491.93,492.13,3181.0
2021-05-04 15:30:00,491.94,492.53,490.37,491.49,9125.0,491.94,492.53,490.37,491.49,9125.0
2021-05-04 15:35:00,491.73,494.26,491.73,493.75,4845.0,491.73,494.26,491.73,493.75,4845.0
2021-05-04 15:40:00,493.57,495.56,493.22,494.93,5464.0,493.57,495.56,493.22,494.93,5464.0
2021-05-04 15:45:00,495.06,495.37,492.87,493.98,4780.0,495.06,495.37,492.87,493.98,4780.0
2021-05-04 15:50:00,494.09,499.56,494.09,497.14,23781.0,494.09,499.56,494.09,497.14,23781.0
2021-05-04 15:55:00,496.71,499.8,496.4,499.34,37155.0,496.71,499.8,496.4,499.34,37155.0
2021-05-05 09:30:00,507.78,511.5,507.78,511.5,7534.0,507.78,511.5,507.78,511.5,7534.0
2021-05-05 09:35:00,511.5,513.71,505.69,508.41,8547.0,511.5,513.71,505.69,508.41,8547.0
2021-05-05 09:40:00,509.03,513.82,507.01,513.71,12245.0,509.03,513.82,507.01,513.71,12245.0
2021-05-05 09:45:00,513.6,515.21,512.7,512.7,7395.0,513.6,515.21,512.7,512.7,7395.0
2021-05-05 09:50:00,513.65,519.77,512.35,518.74,6365.0,513.65,519.77,512.35,518.74,6365.0
2021-05-05 09:55:00,517.15,518.56,514.14,515.39,17775.0,517.15,518.56,514.14,515.39,17775.0
2021-05-05 10:00:00,514.86,516.76,508.35,508.36,37496.0,514.86,516.76,508.35,508.36,37496.0
2021-05-05 10:05:00,508.35,508.67,506.48,507.19,5693.0,508.35,508.67,506.48,507.19,5693.0
2021-05-05 10:10:00,506.35,508.8,505.76,506.97,6210.0,506.35,508.8,505.76,506.97,6210.0
2021-05-05 10:15:00,506.9,507.42,505.09,507.4,4607.0,506.9,507.42,505.09,507.4,4607.0
2021-05-05 10:20:00,506.55,507.1,505.92,505.96,2400.0,506.55,507.1,505.92,505.96,2400.0
2021-05-05 10:25:00,505.95,506.26,504.92,505.01,1600.0,505.95,506.26,504.92,505.01,1600.0
2021-05-05 10:30:00,506.0,507.99,505.78,507.34,3177.0,506.0,507.99,505.78,507.34,3177.0
2021-05-05 10:35:00,506.44,507.76,506.39,507.0,800.0,506.44,507.76,506.39,507.0,800.0
2021-05-05 10:40:00,507.38,509.51,507.07,509.0,2728.0,507.38,509.51,507.07,509.0,2728.0
2021-05-05 10:45:00,510.13,511.3,510.03,511.0,941.0,510.13,511.3,510.03,511.0,941.0
2021-05-05 10:50:00,511.47,511.93,511.03,511.11,1324.0,511.47,511.93,511.03,511.11,1324.0
2021-05-05 10:55:00,511.09,512.74,511.09,512.73,671.0,511.09,512.74,511.09,512.73,671.0
2021-05-05 11:00:00,514.44,515.11,512.79,515.03,1600.0,514.44,515.11,512.79,515.03,1600.0
2021-05-05 11:05:00,515.7,517.0,512.66,512.84,2500.0,515.7,517.0,512.66,512.84,2500.0
2021-05-05 11:10:00,513.31,513.68,512.25,512.25,600.0,513.31,513.68,512.25,512.25,600.0
2021-05-05 11:15:00,512.95,514.45,512.69,513.98,1402.0,512.95,514.45,512.69,513.98,1402.0
2021-05-05 11:20:00,513.92,514.52,513.92,514.33,2178.0,513.92,514.52,513.92,514.33,2178.0
2021-05-05 11:25:00,515.9,515.9,514.95,515.22,800.0,515.9,515.9,514.95,515.22,800.0
2021-05-05 11:30:00,514.57,516.17,513.97,514.87,2583.0,514.57,516.17,513.97,514.87,2583.0
2021-05-05 11:35:00,515.71,516.23,514.52,514.52,1088.0,515.71,516.23,514.52,514.52,1088.0
2021-05-05 11:40:00,515.12,515.48,514.13,514.2,624.0,515.12,515.48,514.13,514.2,624.0
2021-05-05 11:45:00,514.28,514.28,513.67,513.88,503.0,514.28,514.28,513.67,513.88,503.0
2021-05-05 11:50:00,514.51,514.68,513.82,514.17,2127.0,514.51,514.68,513.82,514.17,2127.0
2021-05-05 11:55:00,514.17,516.51,514.17,516.51,2164.0,514.17,516.51,514.17,516.51,2164.0
2021-05-05 12:00:00,515.58,516.36,515.09,515.95,1667.0,515.58,516.36,515.09,515.95,1667.0
2021-05-05 12:05:00,514.73,515.43,513.86,514.59,2077.0,514.73,515.43,513.86,514.59,2077.0
2021-05-05 12:10:00,513.42,514.58,512.87,512.87,2725.0,513.42,514.58,512.87,512.87,2725.0
2021-05-05 12:15:00,512.31,512.31,511.04,511.09,1124.0,512.31,512.31,511.04,511.09,1124.0
2021-05-05 12:20:00,511.23,511.23,509.36,509.36,1775.0,511.23,511.23,509.36,509.36,1775.0
2021-05-05 12:25:00,508.73,509.14,508.06,508.73,2200.0,508.73,509.14,508.06,508.73,2200.0
2021-05-05 12:30:00,509.11,509.16,508.07,508.24,1628.0,509.11,509.16,508.07,508.24,1628.0
2021-05-05 12:35:00,507.86,507.86,506.24,506.24,400.0,507.86,507.86,506.24,506.24,400.0
2021-05-05 12:40:00,506.0,507.07,505.0,506.42,2163.0,506.0,507.07,505.0,506.42,2163.0
2021-05-05 12:45:00,506.53,508.87,506.25,508.87,2196.0,506.53,508.87,506.25,508.87,2196.0
2021-05-05 12:50:00,508.78,510.33,507.86,510.3,1876.0,508.78,510.33,507.86,510.3,1876.0
2021-05-05 12:55:00,509.44,509.55,507.77,507.77,1720.0,509.44,509.55,507.77,507.77,1720.0
2021-05-05 13:00:00,506.66,506.67,504.5,504.51,1717.0,506.66,506.67,504.5,504.51,1717.0
2021-05-05 13:05:00,505.01,505.42,504.06,504.81,2000.0,505.01,505.42,504.06,504.81,2000.0
2021-05-05 13:10:00,504.32,504.87,503.25,504.16,2923.0,504.32,504.87,503.25,504.16,2923.0
2021-05-05 13:15:00,504.16,504.16,501.73,503.77,3200.0,504.16,504.16,501.73,503.77,3200.0
2021-05-05 13:20:00,503.17,503.6,503.16,503.58,965.0,503.17,503.6,503.16,503.58,965.0
2021-05-05 13:25:00,502.72,504.66,502.72,504.66,1646.0,502.72,504.66,502.72,504.66,1646.0
2021-05-05 13:30:00,504.29,505.29,503.58,503.58,2022.0,504.29,505.29,503.58,503.58,2022.0
2021-05-05 13:35:00,504.62,504.62,502.3,503.31,1729.0,504.62,504.62,502.3,503.31,1729.0
2021-05-05 13:40:00,503.14,504.83,502.88,504.79,1500.0,503.14,504.83,502.88,504.79,1500.0
2021-05-05 13:45:00,505.14,507.02,505.14,506.42,2905.0,505.14,507.02,505.14,506.42,2905.0
2021-05-05 13:50:00,507.44,508.15,506.49,506.76,4024.0,507.44,508.15,506.49,506.76,4024.0
2021-05-05 13:55:00,506.85,507.35,506.07,507.35,1605.0,506.85,507.35,506.07,507.35,1605.0
2021-05-05 14:00:00,507.36,507.72,505.84,507.23,4492.0,507.36,507.72,505.84,507.23,4492.0
2021-05-05 14:05:00,506.54,506.77,503.4,503.97,2601.0,506.54,506.77,503.4,503.97,2601.0
2021-05-05 14:10:00,504.24,505.56,503.49,505.09,2214.0,504.24,505.56,503.49,505.09,2214.0
2021-05-05 14:15:00,505.1,505.75,504.78,505.18,1900.0,505.1,505.75,504.78,505.18,1900.0
2021-05-05 14:20:00,505.18,506.02,504.92,505.49,4667.0,505.18,506.02,504.92,505.49,4667.0
2021-05-05 14:25:00,505.02,506.45,504.31,506.45,2810.0,505.02,506.45,504.31,506.45,2810.0
2021-05-05 14:30:00,506.97,507.1,505.28,505.72,3230.0,506.97,507.1,505.28,505.72,3230.0
2021-05-05 14:35:00,506.05,508.82,505.64,507.22,8434.0,506.05,508.82,505.64,507.22,8434.0
2021-05-05 14:40:00,507.52,508.22,506.63,506.63,2800.0,507.52,508.22,506.63,506.63,2800.0
2021-05-05 14:45:00,507.23,507.47,505.12,505.12,3571.0,507.23,507.47,505.12,505.12,3571.0
2021-05-05 14:50:00,506.32,506.32,504.18,504.86,900.0,506.32,506.32,504.18,504.86,900.0
2021-05-05 14:55:00,504.62,504.62,501.33,501.34,2700.0,504.62,504.62,501.33,501.34,2700.0
2021-05-05 15:00:00,502.4,503.03,500.44,501.54,2508.0,502.4,503.03,500.44,501.54,2508.0
2021-05-05 15:05:00,501.56,502.33,501.09,501.54,2796.0,501.56,502.33,501.09,501.54,2796.0
2021-05-05 15:10:00,500.81,502.07,500.0,500.42,1600.0,500.81,502.07,500.0,500.42,1600.0
2021-05-05 15:15:00,500.43,502.73,499.97,502.56,6119.0,500.43,502.73,499.97,502.56,6119.0
2021-05-05 15:20:00,502.06,502.07,499.49,499.74,5502.0,502.06,502.07,499.49,499.74,5502.0
2021-05-05 15:25:00,499.41,501.0,497.44,500.88,3598.0,499.41,501.0,497.44,500.88,3598.0
2021-05-05 15:30:00,500.25,500.5,497.83,499.04,8694.0,500.25,500.5,497.83,499.04,8694.0
2021-05-05 15:35:00,499.67,500.83,499.23,499.94,2651.0,499.67,500.83,499.23,499.94,2651.0
2021-05-05 15:40:00,499.93,501.68,499.93,500.87,10603.0,499.93,501.68,499.93,500.87,10603.0
2021-05-05 15:45:00,500.65,501.52,500.18,500.8,8569.0,500.65,501.52,500.18,500.8,8569.0
2021-05-05 15:50:00,500.26,502.8,500.03,501.84,13871.0,500.26,502.8,500.03,501.84,13871.0
2021-05-05 15:55:00,501.86,506.37,501.51,505.19,33066.0,501.86,506.37,501.51,505.19,33066.0
2021-05-06 09:30:00,505.5,505.5,491.62,493.65,44218.0,505.5,505.5,491.62,493.65,44218.0
2021-05-06 09:35:00,493.0,514.97,493.0,505.13,38475.0,493.0,514.97,493.0,505.13,38475.0
2021-05-06 09:40:00,505.12,507.64,497.02,498.15,16515.0,505.12,507.64,497.02,498.15,16515.0
2021-05-06 09:45:00,498.9,504.73,495.0,495.0,23751.0,498.9,504.73,495.0,495.0,23751.0
2021-05-06 09:50:00,494.8,501.98,494.04,500.35,28924.0,494.8,501.98,494.04,500.35,28924.0
2021-05-06 09:55:00,498.69,500.74,495.02,497.75,26091.0,498.69,500.74,495.02,497.75,26091.0
2021-05-06 10:00:00,496.0,499.3,484.86,487.91,11757.0,496.0,499.3,484.86,487.91,11757.0
2021-05-06 10:05:00,489.0,491.26,486.47,491.26,19584.0,489.0,491.26,486.47,491.26,19584.0
2021-05-06 10:10:00,490.3,490.3,481.2,483.67,29701.0,490.3,490.3,481.2,483.67,29701.0
2021-05-06 10:15:00,483.67,483.96,475.49,479.06,15081.0,483.67,483.96,475.49,479.06,15081.0
2021-05-06 10:20:00,479.06,483.25,476.25,482.8,11291.0,479.06,483.25,476.25,482.8,11291.0
2021-05-06 10:25:00,481.11,485.31,480.94,481.28,21961.0,481.11,485.31,480.94,481.28,21961.0
2021-05-06 10:30:00,480.96,481.15,476.02,477.64,12187.0,480.96,481.15,476.02,477.64,12187.0
2021-05-06 10:35:00,477.42,485.41,477.42,485.41,6224.0,477.42,485.41,477.42,485.41,6224.0
2021-05-06 10:40:00,485.99,500.16,485.41,491.4,24370.0,485.99,500.16,485.41,491.4,24370.0
2021-05-06 10:45:00,491.58,492.41,487.46,490.01,37373.0,491.58,492.41,487.46,490.01,37373.0
2021-05-06 10:50:00,489.94,493.31,489.35,489.36,9972.0,489.94,493.31,489.35,489.36,9972.0
2021-05-06 10:55:00,489.15,492.29,487.45,491.88,14892.0,489.15,492.29,487.45,491.88,14892.0
2021-05-06 11:00:00,491.54,492.89,490.29,491.06,9549.0,491.54,492.89,490.29,491.06,9549.0
2021-05-06 11:05:00,491.09,491.12,485.83,490.11,13975.0,491.09,491.12,485.83,490.11,13975.0
2021-05-06 11:10:00,489.53,489.58,487.33,488.46,7022.0,489.53,489.58,487.33,488.46,7022.0
2021-05-06 11:15:00,488.27,490.5,487.47,488.98,19407.0,488.27,490.5,487.47,488.98,19407.0
2021-05-06 11:20:00,488.98,492.51,487.22,490.09,10354.0,488.98,492.51,487.22,490.09,10354.0
2021-05-06 11:25:00,491.69,494.38,490.24,490.67,5441.0,491.69,494.38,490.24,490.67,5441.0
2021-05-06 11:30:00,490.04,490.04,483.23,486.14,13183.0,490.04,490.04,483.23,486.14,13183.0
2021-05-06 11:35:00,486.78,487.58,481.84,482.56,8434.0,486.78,487.58,481.84,482.56,8434.0
2021-05-06 11:40:00,483.26,489.9,483.05,488.56,14291.0,483.26,489.9,483.05,488.56,14291.0
2021-05-06 11:45:00,488.56,490.35,487.5,490.35,7002.0,488.56,490.35,487.5,490.35,7002.0
2021-05-06 11:50:00,490.19,492.71,487.81,490.3,8251.0,490.19,492.71,487.81,490.3,8251.0
2021-05-06 11:55:00,489.85,490.22,487.53,488.0,4096.0,489.85,490.22,487.53,488.0,4096.0
2021-05-06 12:00:00,487.81,488.39,483.68,486.53,8340.0,487.81,488.39,483.68,486.53,8340.0
2021-05-06 12:05:00,485.75,486.19,484.45,484.87,3296.0,485.75,486.19,484.45,484.87,3296.0
2021-05-06 12:10:00,485.26,486.59,484.57,484.99,3900.0,485.26,486.59,484.57,484.99,3900.0
2021-05-06 12:15:00,485.0,487.36,484.95,487.13,4042.0,485.0,487.36,484.95,487.13,4042.0
2021-05-06 12:20:00,487.13,487.81,485.66,485.66,6302.0,487.13,487.81,485.66,485.66,6302.0
2021-05-06 12:25:00,485.66,489.15,485.66,488.5,22850.0,485.66,489.15,485.66,488.5,22850.0
2021-05-06 12:30:00,488.56,489.1,487.0,487.88,4304.0,488.56,489.1,487.0,487.88,4304.0
2021-05-06 12:35:00,487.75,487.86,485.22,486.6,1710.0,487.75,487.86,485.22,486.6,1710.0
2021-05-06 12:40:00,487.03,487.6,485.69,486.26,20586.0,487.03,487.6,485.69,486.26,20586.0
2021-05-06 12:45:00,486.21,486.58,484.33,484.61,3506.0,486.21,486.58,484.33,484.61,3506.0
2021-05-06 12:50:00,484.79,485.93,483.75,484.1,4200.0,484.79,485.93,483.75,484.1,4200.0
2021-05-06 12:55:00,484.58,485.79,483.45,485.61,2081.0,484.58,485.79,483.45,485.61,2081.0
2021-05-06 13:00:00,485.14,487.01,484.7,486.16,20600.0,485.14,487.01,484.7,486.16,20600.0
2021-05-06 13:05:00,486.36,486.36,483.13,483.13,2260.0,486.36,486.36,483.13,483.13,2260.0
2021-05-06 13:10:00,483.81,487.5,483.57,486.89,5908.0,483.81,487.5,483.57,486.89,5908.0
2021-05-06 13:15:00,486.74,487.35,484.28,484.99,2215.0,486.74,487.35,484.28,484.99,2215.0
2021-05-06 13:20:00,484.99,486.46,484.71,485.33,1100.0,484.99,486.46,484.71,485.33,1100.0
2021-05-06 13:25:00,485.37,486.08,484.14,484.14,2318.0,485.37,486.08,484.14,484.14,2318.0
2021-05-06 13:30:00,484.2,484.75,483.32,483.85,3108.0,484.2,484.75,483.32,483.85,3108.0
2021-05-06 13:35:00,483.92,483.92,480.66,480.66,2723.0,483.92,483.92,480.66,480.66,2723.0
2021-05-06 13:40:00,480.77,482.03,475.24,481.66,36861.0,480.77,482.03,475.24,481.66,36861.0
2021-05-06 13:45:00,481.09,481.29,478.29,480.96,5293.0,481.09,481.29,478.29,480.96,5293.0
2021-05-06 13:50:00,480.81,482.54,480.03,482.07,5744.0,480.81,482.54,480.03,482.07,5744.0
2021-05-06 13:55:00,482.0,483.09,481.13,481.15,2917.0,482.0,483.09,481.13,481.15,2917.0
2021-05-06 14:00:00,482.0,483.01,481.75,482.74,4031.0,482.0,483.01,481.75,482.74,4031.0
2021-05-06 14:05:00,482.7,485.21,482.7,485.18,6489.0,482.7,485.21,482.7,485.18,6489.0
2021-05-06 14:10:00,486.03,488.42,484.79,488.4,5676.0,486.03,488.42,484.79,488.4,5676.0
2021-05-06 14:15:00,487.46,488.4,487.27,487.6,4706.0,487.46,488.4,487.27,487.6,4706.0
2021-05-06 14:20:00,487.52,487.52,485.51,486.67,2743.0,487.52,487.52,485.51,486.67,2743.0
2021-05-06 14:25:00,487.38,488.61,484.99,484.99,5206.0,487.38,488.61,484.99,484.99,5206.0
2021-05-06 14:30:00,484.99,487.11,484.31,487.11,5168.0,484.99,487.11,484.31,487.11,5168.0
2021-05-06 14:35:00,486.18,491.18,485.83,491.04,12073.0,486.18,491.18,485.83,491.04,12073.0
2021-05-06 14:40:00,490.35,492.65,487.92,488.51,6159.0,490.35,492.65,487.92,488.51,6159.0
2021-05-06 14:45:00,488.0,491.27,487.98,490.09,23370.0,488.0,491.27,487.98,490.09,23370.0
2021-05-06 14:50:00,489.16,489.73,486.28,488.89,7574.0,489.16,489.73,486.28,488.89,7574.0
2021-05-06 14:55:00,488.29,488.29,484.87,485.3,4962.0,488.29,488.29,484.87,485.3,4962.0
2021-05-06 15:00:00,484.01,486.07,483.67,483.67,8523.0,484.01,486.07,483.67,483.67,8523.0
2021-05-06 15:05:00,483.62,484.68,478.96,480.16,13687.0,483.62,484.68,478.96,480.16,13687.0
2021-05-06 15:10:00,480.93,483.63,479.47,483.35,11642.0,480.93,483.63,479.47,483.35,11642.0
2021-05-06 15:15:00,483.08,484.85,482.72,484.85,8552.0,483.08,484.85,482.72,484.85,8552.0
2021-05-06 15:20:00,485.2,486.12,484.82,485.33,5448.0,485.2,486.12,484.82,485.33,5448.0
2021-05-06 15:25:00,485.97,488.11,485.3,487.1,6407.0,485.97,488.11,485.3,487.1,6407.0
2021-05-06 15:30:00,487.09,487.96,482.81,482.86,20698.0,487.09,487.96,482.81,482.86,20698.0
2021-05-06 15:35:00,483.59,485.98,483.57,485.58,8024.0,483.59,485.98,483.57,485.58,8024.0
2021-05-06 15:40:00,485.63,488.66,485.63,486.47,18898.0,485.63,488.66,485.63,486.47,18898.0
2021-05-06 15:45:00,486.62,487.28,485.39,486.43,21421.0,486.62,487.28,485.39,486.43,21421.0
2021-05-06 15:50:00,487.41,490.14,485.92,490.14,28448.0,487.41,490.14,485.92,490.14,28448.0
2021-05-06 15:55:00,491.19,491.47,488.28,490.42,69074.0,491.19,491.47,488.28,490.42,69074.0
2021-05-07 09:30:00,506.43,518.26,505.01,507.8,30556.0,506.43,518.26,505.01,507.8,30556.0
2021-05-07 09:35:00,505.36,513.8,505.36,509.37,17152.0,505.36,513.8,505.36,509.37,17152.0
2021-05-07 09:40:00,509.63,511.01,506.76,508.72,13077.0,509.63,511.01,506.76,508.72,13077.0
2021-05-07 09:45:00,508.75,511.23,505.18,510.0,20303.0,508.75,511.23,505.18,510.0,20303.0
2021-05-07 09:50:00,510.41,511.21,507.73,507.73,13151.0,510.41,511.21,507.73,507.73,13151.0
2021-05-07 09:55:00,507.01,513.89,506.26,512.27,15793.0,507.01,513.89,506.26,512.27,15793.0
2021-05-07 10:00:00,511.64,514.55,509.23,514.51,16644.0,511.64,514.55,509.23,514.51,16644.0
2021-05-07 10:05:00,514.27,516.65,512.92,515.39,14209.0,514.27,516.65,512.92,515.39,14209.0
2021-05-07 10:10:00,515.47,516.9,515.0,516.77,13442.0,515.47,516.9,515.0,516.77,13442.0
2021-05-07 10:15:00,516.8,518.2,516.38,516.38,9709.0,516.8,518.2,516.38,516.38,9709.0
2021-05-07 10:20:00,515.59,515.62,510.65,510.66,13431.0,515.59,515.62,510.65,510.66,13431.0
2021-05-07 10:25:00,510.75,514.1,510.53,512.35,7037.0,510.75,514.1,510.53,512.35,7037.0
2021-05-07 10:30:00,512.69,516.27,512.69,514.56,10708.0,512.69,516.27,512.69,514.56,10708.0
2021-05-07 10:35:00,515.24,515.5,512.67,512.67,5744.0,515.24,515.5,512.67,512.67,5744.0
2021-05-07 10:40:00,513.13,515.61,513.13,515.37,3807.0,513.13,515.61,513.13,515.37,3807.0
2021-05-07 10:45:00,515.72,516.27,512.54,512.54,6028.0,515.72,516.27,512.54,512.54,6028.0
2021-05-07 10:50:00,512.75,513.44,512.4,512.4,1306.0,512.75,513.44,512.4,512.4,1306.0
2021-05-07 10:55:00,512.62,513.62,512.06,513.37,4759.0,512.62,513.62,512.06,513.37,4759.0
2021-05-07 11:00:00,513.36,513.36,512.36,512.36,2801.0,513.36,513.36,512.36,512.36,2801.0
2021-05-07 11:05:00,512.36,513.33,511.89,512.27,2932.0,512.36,513.33,511.89,512.27,2932.0
2021-05-07 11:10:00,511.99,512.27,511.32,511.32,3553.0,511.99,512.27,511.32,511.32,3553.0
2021-05-07 11:15:00,511.37,512.35,510.59,511.41,6336.0,511.37,512.35,510.59,511.41,6336.0
2021-05-07 11:20:00,511.84,512.34,511.52,511.52,2697.0,511.84,512.34,511.52,511.52,2697.0
2021-05-07 11:25:00,510.5,511.29,510.47,510.48,1945.0,510.5,511.29,510.47,510.48,1945.0
2021-05-07 11:30:00,510.44,510.94,508.66,509.27,6700.0,510.44,510.94,508.66,509.27,6700.0
2021-05-07 11:35:00,509.49,510.69,509.49,510.55,4537.0,509.49,510.69,509.49,510.55,4537.0
2021-05-07 11:40:00,510.28,510.31,509.21,510.07,4719.0,510.28,510.31,509.21,510.07,4719.0
2021-05-07 11:45:00,510.33,512.04,510.11,511.55,4690.0,510.33,512.04,510.11,511.55,4690.0
2021-05-07 11:50:00,511.82,512.06,511.35,511.36,8401.0,511.82,512.06,511.35,511.36,8401.0
2021-05-07 11:55:00,511.11,512.06,510.84,511.45,7980.0,511.11,512.06,510.84,511.45,7980.0
2021-05-07 12:00:00,511.27,511.27,510.0,510.6,2390.0,511.27,511.27,510.0,510.6,2390.0
2021-05-07 12:05:00,510.53,512.45,510.39,511.74,10251.0,510.53,512.45,510.39,511.74,10251.0
2021-05-07 12:10:00,511.48,512.78,511.43,512.78,2855.0,511.48,512.78,511.43,512.78,2855.0
2021-05-07 12:15:00,512.25,512.85,511.83,512.54,5290.0,512.25,512.85,511.83,512.54,5290.0
2021-05-07 12:20:00,513.0,513.81,512.88,513.67,2748.0,513.0,513.81,512.88,513.67,2748.0
2021-05-07 12:25:00,513.79,513.84,510.72,511.45,4642.0,513.79,513.84,510.72,511.45,4642.0
2021-05-07 12:30:00,510.99,512.18,510.98,511.23,3599.0,510.99,512.18,510.98,511.23,3599.0
2021-05-07 12:35:00,511.03,511.03,509.5,510.04,5166.0,511.03,511.03,509.5,510.04,5166.0
2021-05-07 12:40:00,510.04,510.2,508.37,508.64,6408.0,510.04,510.2,508.37,508.64,6408.0
2021-05-07 12:45:00,508.41,509.12,507.99,508.6,2086.0,508.41,509.12,507.99,508.6,2086.0
2021-05-07 12:50:00,508.56,508.56,505.94,506.36,3553.0,508.56,508.56,505.94,506.36,3553.0
2021-05-07 12:55:00,506.82,508.12,506.7,507.67,6908.0,506.82,508.12,506.7,507.67,6908.0
2021-05-07 13:00:00,507.88,507.93,506.49,506.49,2100.0,507.88,507.93,506.49,506.49,2100.0
2021-05-07 13:05:00,506.76,506.76,504.28,504.56,4530.0,506.76,506.76,504.28,504.56,4530.0
2021-05-07 13:10:00,504.04,505.35,504.04,504.06,1172.0,504.04,505.35,504.04,504.06,1172.0
2021-05-07 13:15:00,504.59,504.85,503.77,504.56,3128.0,504.59,504.85,503.77,504.56,3128.0
2021-05-07 13:20:00,503.88,504.13,502.25,502.78,3912.0,503.88,504.13,502.25,502.78,3912.0
2021-05-07 13:25:00,502.06,502.46,501.29,501.67,2277.0,502.06,502.46,501.29,501.67,2277.0
2021-05-07 13:30:00,501.42,503.04,501.1,502.85,5283.0,501.42,503.04,501.1,502.85,5283.0
2021-05-07 13:35:00,503.11,503.82,502.7,502.77,2955.0,503.11,503.82,502.7,502.77,2955.0
2021-05-07 13:40:00,502.77,503.04,502.02,502.37,1920.0,502.77,503.04,502.02,502.37,1920.0
2021-05-07 13:45:00,502.41,502.88,502.35,502.5,2452.0,502.41,502.88,502.35,502.5,2452.0
2021-05-07 13:50:00,502.31,502.32,499.05,499.05,5116.0,502.31,502.32,499.05,499.05,5116.0
2021-05-07 13:55:00,499.35,499.64,497.31,497.5,2374.0,499.35,499.64,497.31,497.5,2374.0
2021-05-07 14:00:00,497.3,498.17,496.42,497.8,2598.0,497.3,498.17,496.42,497.8,2598.0
2021-05-07 14:05:00,498.31,500.03,498.21,499.86,4641.0,498.31,500.03,498.21,499.86,4641.0
2021-05-07 14:10:00,500.05,500.22,497.24,497.55,4323.0,500.05,500.22,497.24,497.55,4323.0
2021-05-07 14:15:00,497.17,498.19,496.23,498.03,5823.0,497.17,498.19,496.23,498.03,5823.0
2021-05-07 14:20:00,497.97,499.31,497.7,499.31,5942.0,497.97,499.31,497.7,499.31,5942.0
2021-05-07 14:25:00,499.67,499.67,497.31,497.8,4500.0,499.67,499.67,497.31,497.8,4500.0
2021-05-07 14:30:00,497.74,498.84,497.59,497.85,8739.0,497.74,498.84,497.59,497.85,8739.0
2021-05-07 14:35:00,497.64,498.22,497.05,498.06,6460.0,497.64,498.22,497.05,498.06,6460.0
2021-05-07 14:40:00,498.06,498.27,497.15,498.0,15522.0,498.06,498.27,497.15,498.0,15522.0
2021-05-07 14:45:00,498.28,500.41,498.17,500.41,6426.0,498.28,500.41,498.17,500.41,6426.0
2021-05-07 14:50:00,500.96,502.12,499.99,499.99,3986.0,500.96,502.12,499.99,499.99,3986.0
2021-05-07 14:55:00,500.99,501.6,499.33,501.6,5401.0,500.99,501.6,499.33,501.6,5401.0
2021-05-07 15:00:00,501.64,503.98,501.64,502.69,3656.0,501.64,503.98,501.64,502.69,3656.0
2021-05-07 15:05:00,503.2,503.33,502.23,502.99,4410.0,503.2,503.33,502.23,502.99,4410.0
2021-05-07 15:10:00,503.06,504.31,502.65,503.67,4777.0,503.06,504.31,502.65,503.67,4777.0
2021-05-07 15:15:00,503.76,505.45,503.59,504.33,6183.0,503.76,505.45,503.59,504.33,6183.0
2021-05-07 15:20:00,504.41,506.17,504.4,505.4,4072.0,504.41,506.17,504.4,505.4,4072.0
2021-05-07 15:25:00,505.15,505.24,503.47,503.78,4122.0,505.15,505.24,503.47,503.78,4122.0
2021-05-07 15:30:00,504.29,505.32,502.55,503.49,10674.0,504.29,505.32,502.55,503.49,10674.0
2021-05-07 15:35:00,503.18,504.24,501.12,504.14,12172.0,503.18,504.24,501.12,504.14,12172.0
2021-05-07 15:40:00,503.81,505.3,503.78,504.94,16100.0,503.81,505.3,503.78,504.94,16100.0
2021-05-07 15:45:00,504.94,507.03,504.81,507.03,17481.0,504.94,507.03,504.81,507.03,17481.0
2021-05-07 15:50:00,506.57,510.32,504.42,508.77,46052.0,506.57,510.32,504.42,508.77,46052.0
2021-05-07 15:55:00,509.54,511.28,508.03,508.03,120672.0,509.54,511.28,508.03,508.03,120672.0
2021-05-10 09:30:00,505.0,505.0,492.01,492.01,12127.0,505.0,505.0,492.01,492.01,12127.0
2021-05-10 09:35:00,494.42,494.42,485.28,488.4,7040.0,494.42,494.42,485.28,488.4,7040.0
2021-05-10 09:40:00,488.79,489.2,488.0,488.18,2211.0,488.79,489.2,488.0,488.18,2211.0
2021-05-10 09:45:00,488.94,488.94,485.16,487.8,2044.0,488.94,488.94,485.16,487.8,2044.0
2021-05-10 09:50:00,486.11,486.56,478.25,478.25,7693.0,486.11,486.56,478.25,478.25,7693.0
2021-05-10 09:55:00,479.42,480.71,476.4,479.03,8858.0,479.42,480.71,476.4,479.03,8858.0
2021-05-10 10:00:00,480.45,482.0,477.23,482.0,13107.0,480.45,482.0,477.23,482.0,13107.0
2021-05-10 10:05:00,481.03,486.46,481.03,485.9,10214.0,481.03,486.46,481.03,485.9,10214.0
2021-05-10 10:10:00,486.37,488.35,485.13,485.46,14924.0,486.37,488.35,485.13,485.46,14924.0
2021-05-10 10:15:00,486.32,488.56,485.25,488.34,11467.0,486.32,488.56,485.25,488.34,11467.0
2021-05-10 10:20:00,488.31,491.81,488.31,490.55,10927.0,488.31,491.81,488.31,490.55,10927.0
2021-05-10 10:25:00,490.0,491.24,488.64,489.99,12947.0,490.0,491.24,488.64,489.99,12947.0
2021-05-10 10:30:00,489.7,491.23,488.17,490.56,20880.0,489.7,491.23,488.17,490.56,20880.0
2021-05-10 10:35:00,490.73,491.82,489.0,490.65,8553.0,490.73,491.82,489.0,490.65,8553.0
2021-05-10 10:40:00,490.79,491.38,490.01,490.21,6862.0,490.79,491.38,490.01,490.21,6862.0
2021-05-10 10:45:00,490.05,490.05,487.09,488.0,3547.0,490.05,490.05,487.09,488.0,3547.0
2021-05-10 10:50:00,488.0,488.29,486.7,487.07,6162.0,488.0,488.29,486.7,487.07,6162.0
2021-05-10 10:55:00,486.87,487.64,485.5,486.97,6242.0,486.87,487.64,485.5,486.97,6242.0
2021-05-10 11:00:00,487.39,488.16,485.02,485.02,4875.0,487.39,488.16,485.02,485.02,4875.0
2021-05-10 11:05:00,485.72,487.42,484.49,487.42,5008.0,485.72,487.42,484.49,487.42,5008.0
2021-05-10 11:10:00,486.26,486.43,484.66,485.48,3112.0,486.26,486.43,484.66,485.48,3112.0
2021-05-10 11:15:00,485.84,486.99,484.01,486.8,19385.0,485.84,486.99,484.01,486.8,19385.0
2021-05-10 11:20:00,487.03,489.58,486.34,487.62,8497.0,487.03,489.58,486.34,487.62,8497.0
2021-05-10 11:25:00,487.61,488.31,487.24,487.56,3890.0,487.61,488.31,487.24,487.56,3890.0
2021-05-10 11:30:00,487.47,489.0,487.02,489.0,5424.0,487.47,489.0,487.02,489.0,5424.0
2021-05-10 11:35:00,489.35,490.08,488.64,489.0,5124.0,489.35,490.08,488.64,489.0,5124.0
2021-05-10 11:40:00,488.98,489.37,488.61,488.94,2908.0,488.98,489.37,488.61,488.94,2908.0
2021-05-10 11:45:00,489.0,489.97,489.0,489.97,1400.0,489.0,489.97,489.0,489.97,1400.0
2021-05-10 11:50:00,490.0,490.84,489.36,490.58,2467.0,490.0,490.84,489.36,490.58,2467.0
2021-05-10 11:55:00,491.68,493.09,491.68,493.09,6316.0,491.68,493.09,491.68,493.09,6316.0
2021-05-10 12:00:00,494.09,494.7,492.94,493.83,3244.0,494.09,494.7,492.94,493.83,3244.0
2021-05-10 12:05:00,494.23,494.36,494.16,494.16,600.0,494.23,494.36,494.16,494.16,600.0
2021-05-10 12:10:00,493.58,493.91,492.82,493.91,2418.0,493.58,493.91,492.82,493.91,2418.0
2021-05-10 12:15:00,492.63,493.79,492.52,492.67,988.0,492.63,493.79,492.52,492.67,988.0
2021-05-10 12:20:00,492.19,492.46,491.4,491.65,1297.0,492.19,492.46,491.4,491.65,1297.0
2021-05-10 12:25:00,492.03,492.52,490.33,490.75,3360.0,492.03,492.52,490.33,490.75,3360.0
2021-05-10 12:30:00,491.25,493.41,491.04,493.41,3022.0,491.25,493.41,491.04,493.41,3022.0
2021-05-10 12:35:00,493.27,493.27,492.79,492.8,500.0,493.27,493.27,492.79,492.8,500.0
2021-05-10 12:40:00,493.5,494.9,493.12,494.59,8559.0,493.5,494.9,493.12,494.59,8559.0
2021-05-10 12:45:00,494.95,496.37,494.61,495.42,6473.0,494.95,496.37,494.61,495.42,6473.0
2021-05-10 12:50:00,495.41,496.41,495.38,496.41,3119.0,495.41,496.41,495.38,496.41,3119.0
2021-05-10 12:55:00,496.37,497.48,496.37,497.06,3425.0,496.37,497.48,496.37,497.06,3425.0
2021-05-10 13:00:00,497.21,499.97,497.21,499.29,3912.0,497.21,499.97,497.21,499.29,3912.0
2021-05-10 13:05:00,499.94,502.23,499.32,500.01,7949.0,499.94,502.23,499.32,500.01,7949.0
2021-05-10 13:10:00,500.38,501.6,498.74,500.26,12998.0,500.38,501.6,498.74,500.26,12998.0
2021-05-10 13:15:00,500.56,501.03,499.63,500.0,9321.0,500.56,501.03,499.63,500.0,9321.0
2021-05-10 13:20:00,500.82,501.5,500.41,500.81,2423.0,500.82,501.5,500.41,500.81,2423.0
2021-05-10 13:25:00,501.46,501.46,499.87,500.89,7146.0,501.46,501.46,499.87,500.89,7146.0
2021-05-10 13:30:00,500.51,501.71,500.48,501.21,5570.0,500.51,501.71,500.48,501.21,5570.0
2021-05-10 13:35:00,501.7,501.87,500.64,501.87,13003.0,501.7,501.87,500.64,501.87,13003.0
2021-05-10 13:40:00,502.47,503.07,500.06,500.5,5109.0,502.47,503.07,500.06,500.5,5109.0
2021-05-10 13:45:00,499.91,500.8,499.68,499.98,8685.0,499.91,500.8,499.68,499.98,8685.0
2021-05-10 13:50:00,500.3,500.95,499.88,500.0,7135.0,500.3,500.95,499.88,500.0,7135.0
2021-05-10 13:55:00,500.0,500.82,498.31,500.81,7821.0,500.0,500.82,498.31,500.81,7821.0
2021-05-10 14:00:00,500.81,500.81,497.59,497.65,3290.0,500.81,500.81,497.59,497.65,3290.0
2021-05-10 14:05:00,497.5,498.03,494.57,494.91,7432.0,497.5,498.03,494.57,494.91,7432.0
2021-05-10 14:10:00,495.05,495.33,494.05,494.47,2329.0,495.05,495.33,494.05,494.47,2329.0
2021-05-10 14:15:00,494.58,494.83,493.53,493.76,3848.0,494.58,494.83,493.53,493.76,3848.0
2021-05-10 14:20:00,494.01,494.01,491.8,491.8,2903.0,494.01,494.01,491.8,491.8,2903.0
2021-05-10 14:25:00,491.6,492.41,490.85,491.28,3262.0,491.6,492.41,490.85,491.28,3262.0
2021-05-10 14:30:00,491.05,492.55,489.74,492.55,2538.0,491.05,492.55,489.74,492.55,2538.0
2021-05-10 14:35:00,491.77,494.54,491.47,494.54,2425.0,491.77,494.54,491.47,494.54,2425.0
2021-05-10 14:40:00,493.78,494.33,491.67,491.67,3086.0,493.78,494.33,491.67,491.67,3086.0
2021-05-10 14:45:00,491.67,492.46,491.03,492.46,965.0,491.67,492.46,491.03,492.46,965.0
2021-05-10 14:50:00,491.77,491.77,491.11,491.11,1130.0,491.77,491.77,491.11,491.11,1130.0
2021-05-10 14:55:00,490.23,490.87,489.5,490.72,3462.0,490.23,490.87,489.5,490.72,3462.0
2021-05-10 15:00:00,491.34,493.92,490.98,493.92,2600.0,491.34,493.92,490.98,493.92,2600.0
2021-05-10 15:05:00,494.35,494.35,492.62,492.62,2831.0,494.35,494.35,492.62,492.62,2831.0
2021-05-10 15:10:00,492.51,494.36,492.51,493.78,3993.0,492.51,494.36,492.51,493.78,3993.0
2021-05-10 15:15:00,493.17,493.21,492.44,492.45,1451.0,493.17,493.21,492.44,492.45,1451.0
2021-05-10 15:20:00,492.45,492.75,490.13,491.27,12579.0,492.45,492.75,490.13,491.27,12579.0
2021-05-10 15:25:00,491.32,491.7,489.95,491.25,4408.0,491.32,491.7,489.95,491.25,4408.0
2021-05-10 15:30:00,491.51,491.7,490.58,490.64,4371.0,491.51,491.7,490.58,490.64,4371.0
2021-05-10 15:35:00,490.71,491.7,489.75,491.19,4757.0,490.71,491.7,489.75,491.19,4757.0
2021-05-10 15:40:00,491.19,491.7,489.2,489.29,7243.0,491.19,491.7,489.2,489.29,7243.0
2021-05-10 15:45:00,489.43,490.28,487.79,488.02,8920.0,489.43,490.28,487.79,488.02,8920.0
2021-05-10 15:50:00,488.17,489.89,486.86,486.86,16430.0,488.17,489.89,486.86,486.86,16430.0
2021-05-10 15:55:00,487.0,488.4,485.52,485.53,41865.0,487.0,488.4,485.52,485.53,41865.0
2021-05-11 09:30:00,471.07,476.61,470.0,471.47,12457.0,471.07,476.61,470.0,471.47,12457.0
2021-05-11 09:35:00,472.92,475.77,470.25,475.1,7193.0,472.92,475.77,470.25,475.1,7193.0
2021-05-11 09:40:00,473.06,484.47,473.06,480.98,19108.0,473.06,484.47,473.06,480.98,19108.0
2021-05-11 09:45:00,479.63,485.81,479.22,485.59,2490.0,479.63,485.81,479.22,485.59,2490.0
2021-05-11 09:50:00,486.0,488.59,484.63,487.41,4690.0,486.0,488.59,484.63,487.41,4690.0
2021-05-11 09:55:00,485.69,490.41,483.64,490.41,4994.0,485.69,490.41,483.64,490.41,4994.0
2021-05-11 10:00:00,489.13,490.07,487.02,489.3,2820.0,489.13,490.07,487.02,489.3,2820.0
2021-05-11 10:05:00,487.73,487.73,483.1,483.28,2767.0,487.73,487.73,483.1,483.28,2767.0
2021-05-11 10:10:00,483.72,490.58,482.98,487.85,5705.0,483.72,490.58,482.98,487.85,5705.0
2021-05-11 10:15:00,487.59,490.27,486.65,490.26,5744.0,487.59,490.27,486.65,490.26,5744.0
2021-05-11 10:20:00,490.2,492.51,487.84,487.84,5729.0,490.2,492.51,487.84,487.84,5729.0
2021-05-11 10:25:00,486.63,486.88,484.83,484.83,1100.0,486.63,486.88,484.83,484.83,1100.0
2021-05-11 10:30:00,483.15,484.39,482.28,484.39,4509.0,483.15,484.39,482.28,484.39,4509.0
2021-05-11 10:35:00,484.35,485.67,482.93,484.94,1101.0,484.35,485.67,482.93,484.94,1101.0
2021-05-11 10:40:00,483.93,490.04,483.93,488.07,5310.0,483.93,490.04,483.93,488.07,5310.0
2021-05-11 10:45:00,487.01,491.86,485.16,491.86,7398.0,487.01,491.86,485.16,491.86,7398.0
2021-05-11 10:50:00,490.86,492.8,490.03,491.32,11210.0,490.86,492.8,490.03,491.32,11210.0
2021-05-11 10:55:00,490.02,490.68,489.25,489.25,7300.0,490.02,490.68,489.25,489.25,7300.0
2021-05-11 11:00:00,488.79,489.48,488.12,488.71,2600.0,488.79,489.48,488.12,488.71,2600.0
2021-05-11 11:05:00,487.27,490.72,487.26,489.33,1971.0,487.27,490.72,487.26,489.33,1971.0
2021-05-11 11:10:00,489.94,493.29,489.94,493.29,2363.0,489.94,493.29,489.94,493.29,2363.0
2021-05-11 11:15:00,499.3,501.09,498.58,500.22,3131.0,499.3,501.09,498.58,500.22,3131.0
2021-05-11 11:20:00,502.03,503.17,500.37,502.44,5200.0,502.03,503.17,500.37,502.44,5200.0
2021-05-11 11:25:00,503.2,503.32,501.14,502.58,3201.0,503.2,503.32,501.14,502.58,3201.0
2021-05-11 11:30:00,503.34,504.2,503.34,504.2,601.0,503.34,504.2,503.34,504.2,601.0
2021-05-11 11:35:00,504.0,504.25,503.3,503.3,1700.0,504.0,504.25,503.3,503.3,1700.0
2021-05-11 11:40:00,503.45,503.72,502.85,503.22,828.0,503.45,503.72,502.85,503.22,828.0
2021-05-11 11:45:00,501.27,505.95,501.27,505.25,2304.0,501.27,505.95,501.27,505.25,2304.0
2021-05-11 11:50:00,505.28,507.73,504.91,506.63,3832.0,505.28,507.73,504.91,506.63,3832.0
2021-05-11 11:55:00,506.35,506.59,505.19,505.33,711.0,506.35,506.59,505.19,505.33,711.0
2021-05-11 12:00:00,505.37,506.13,505.36,505.46,1700.0,505.37,506.13,505.36,505.46,1700.0
2021-05-11 12:05:00,505.1,505.95,505.1,505.48,1000.0,505.1,505.95,505.1,505.48,1000.0
2021-05-11 12:10:00,505.46,507.27,505.23,506.65,4508.0,505.46,507.27,505.23,506.65,4508.0
2021-05-11 12:15:00,507.05,507.24,505.7,506.46,2648.0,507.05,507.24,505.7,506.46,2648.0
2021-05-11 12:20:00,505.18,505.78,504.84,504.84,500.0,505.18,505.78,504.84,504.84,500.0
2021-05-11 12:25:00,504.74,505.14,503.16,503.64,1875.0,504.74,505.14,503.16,503.64,1875.0
2021-05-11 12:30:00,503.38,503.64,502.05,502.21,7185.0,503.38,503.64,502.05,502.21,7185.0
2021-05-11 12:35:00,503.18,506.36,502.81,506.36,3363.0,503.18,506.36,502.81,506.36,3363.0
2021-05-11 12:40:00,505.62,506.92,505.09,505.49,13058.0,505.62,506.92,505.09,505.49,13058.0
2021-05-11 12:45:00,506.9,507.23,506.35,506.92,743.0,506.9,507.23,506.35,506.92,743.0
2021-05-11 12:50:00,506.17,506.6,504.84,504.84,955.0,506.17,506.6,504.84,504.84,955.0
2021-05-11 12:55:00,505.26,506.81,505.13,506.81,1315.0,505.26,506.81,505.13,506.81,1315.0
2021-05-11 13:00:00,506.17,510.86,506.17,510.85,9203.0,506.17,510.86,506.17,510.85,9203.0
2021-05-11 13:05:00,510.42,510.92,507.49,508.46,4027.0,510.42,510.92,507.49,508.46,4027.0
2021-05-11 13:10:00,509.28,510.17,509.28,509.82,900.0,509.28,510.17,509.28,509.82,900.0
2021-05-11 13:15:00,510.14,511.96,509.39,511.33,3285.0,510.14,511.96,509.39,511.33,3285.0
2021-05-11 13:20:00,511.14,513.5,511.13,513.5,1731.0,511.14,513.5,511.13,513.5,1731.0
2021-05-11 13:25:00,512.98,516.23,512.98,514.84,3474.0,512.98,516.23,512.98,514.84,3474.0
2021-05-11 13:30:00,514.25,514.25,512.9,512.95,1000.0,514.25,514.25,512.9,512.95,1000.0
2021-05-11 13:35:00,513.44,513.45,512.02,512.81,1200.0,513.44,513.45,512.02,512.81,1200.0
2021-05-11 13:40:00,512.69,512.69,511.41,511.65,1901.0,512.69,512.69,511.41,511.65,1901.0
2021-05-11 13:45:00,511.75,511.75,510.36,510.36,658.0,511.75,511.75,510.36,510.36,658.0
2021-05-11 13:50:00,509.95,510.36,507.1,507.72,1686.0,509.95,510.36,507.1,507.72,1686.0
2021-05-11 13:55:00,507.1,508.34,505.75,506.55,11649.0,507.1,508.34,505.75,506.55,11649.0
2021-05-11 14:00:00,506.72,509.76,506.72,508.7,4956.0,506.72,509.76,506.72,508.7,4956.0
2021-05-11 14:05:00,508.49,509.05,506.0,506.0,4776.0,508.49,509.05,506.0,506.0,4776.0
2021-05-11 14:10:00,504.43,505.52,502.85,503.29,1817.0,504.43,505.52,502.85,503.29,1817.0
2021-05-11 14:15:00,503.57,507.02,503.0,507.02,10724.0,503.57,507.02,503.0,507.02,10724.0
2021-05-11 14:20:00,507.69,507.99,507.34,507.34,1400.0,507.69,507.99,507.34,507.34,1400.0
2021-05-11 14:25:00,507.94,512.52,507.9,512.52,1893.0,507.94,512.52,507.9,512.52,1893.0
2021-05-11 14:30:00,511.27,511.27,509.26,509.27,2932.0,511.27,511.27,509.26,509.27,2932.0
2021-05-11 14:35:00,509.75,509.75,507.57,507.57,1762.0,509.75,509.75,507.57,507.57,1762.0
2021-05-11 14:40:00,507.07,510.26,506.73,509.5,2105.0,507.07,510.26,506.73,509.5,2105.0
2021-05-11 14:45:00,510.31,511.58,509.97,511.58,1116.0,510.31,511.58,509.97,511.58,1116.0
2021-05-11 14:50:00,511.67,511.72,510.37,511.32,1100.0,511.67,511.72,510.37,511.32,1100.0
2021-05-11 14:55:00,511.65,511.65,509.12,509.12,3100.0,511.65,511.65,509.12,509.12,3100.0
2021-05-11 15:00:00,507.96,509.8,507.95,509.72,1114.0,507.96,509.8,507.95,509.72,1114.0
2021-05-11 15:05:00,509.3,510.14,508.57,508.57,1201.0,509.3,510.14,508.57,508.57,1201.0
2021-05-11 15:10:00,508.4,508.4,506.97,507.47,1718.0,508.4,508.4,506.97,507.47,1718.0
2021-05-11 15:15:00,507.14,508.4,505.56,507.99,4570.0,507.14,508.4,505.56,507.99,4570.0
2021-05-11 15:20:00,508.73,508.8,506.85,507.58,1300.0,508.73,508.8,506.85,507.58,1300.0
2021-05-11 15:25:00,507.88,508.95,507.65,507.77,3164.0,507.88,508.95,507.65,507.77,3164.0
2021-05-11 15:30:00,508.05,508.25,505.27,505.55,4293.0,508.05,508.25,505.27,505.55,4293.0
2021-05-11 15:35:00,504.74,506.06,504.14,505.56,3993.0,504.74,506.06,504.14,505.56,3993.0
2021-05-11 15:40:00,506.0,507.15,506.0,506.94,3074.0,506.0,507.15,506.0,506.94,3074.0
2021-05-11 15:45:00,506.28,507.67,506.27,507.17,2220.0,506.28,507.67,506.27,507.17,2220.0
2021-05-11 15:50:00,506.99,507.02,506.07,506.12,3415.0,506.99,507.02,506.07,506.12,3415.0
2021-05-11 15:55:00,505.91,507.05,505.0,506.98,11327.0,505.91,507.05,505.0,506.98,11327.0
2021-05-12 09:30:00,494.99,497.64,490.94,493.86,5705.0,494.99,497.64,490.94,493.86,5705.0
2021-05-12 09:35:00,495.29,497.0,488.0,488.82,4516.0,495.29,497.0,488.0,488.82,4516.0
2021-05-12 09:40:00,488.58,490.05,486.35,490.05,2593.0,488.58,490.05,486.35,490.05,2593.0
2021-05-12 09:45:00,490.63,490.94,490.24,490.94,700.0,490.63,490.94,490.24,490.94,700.0
2021-05-12 09:50:00,492.76,494.89,490.0,490.0,2598.0,492.76,494.89,490.0,490.0,2598.0
2021-05-12 09:55:00,488.48,490.54,487.37,487.37,1525.0,488.48,490.54,487.37,487.37,1525.0
2021-05-12 10:00:00,485.48,486.93,482.03,486.93,2748.0,485.48,486.93,482.03,486.93,2748.0
2021-05-12 10:05:00,488.45,490.41,486.99,490.04,3115.0,488.45,490.41,486.99,490.04,3115.0
2021-05-12 10:10:00,490.11,490.11,486.25,487.05,1502.0,490.11,490.11,486.25,487.05,1502.0
2021-05-12 10:15:00,486.92,486.92,482.0,483.39,3061.0,486.92,486.92,482.0,483.39,3061.0
2021-05-12 10:20:00,484.9,486.75,484.0,484.56,1600.0,484.9,486.75,484.0,484.56,1600.0
2021-05-12 10:25:00,484.9,488.16,484.38,485.62,2000.0,484.9,488.16,484.38,485.62,2000.0
2021-05-12 10:30:00,486.63,486.63,482.39,482.96,45868.0,486.63,486.63,482.39,482.96,45868.0
2021-05-12 10:35:00,482.68,485.7,481.56,485.7,16789.0,482.68,485.7,481.56,485.7,16789.0
2021-05-12 10:40:00,483.83,483.95,482.41,482.41,1100.0,483.83,483.95,482.41,482.41,1100.0
2021-05-12 10:45:00,481.27,483.18,481.13,482.98,3010.0,481.27,483.18,481.13,482.98,3010.0
2021-05-12 10:50:00,483.17,483.17,481.92,481.92,1100.0,483.17,483.17,481.92,481.92,1100.0
2021-05-12 10:55:00,481.53,482.59,481.13,482.1,6035.0,481.53,482.59,481.13,482.1,6035.0
2021-05-12 11:00:00,482.0,482.83,481.77,481.95,1400.0,482.0,482.83,481.77,481.95,1400.0
2021-05-12 11:05:00,482.74,483.88,481.77,483.88,2500.0,482.74,483.88,481.77,483.88,2500.0
2021-05-12 11:10:00,484.54,485.94,483.76,485.94,1554.0,484.54,485.94,483.76,485.94,1554.0
2021-05-12 11:15:00,487.21,488.3,486.38,487.56,3164.0,487.21,488.3,486.38,487.56,3164.0
2021-05-12 11:20:00,487.49,487.49,485.72,486.31,2365.0,487.49,487.49,485.72,486.31,2365.0
2021-05-12 11:25:00,486.61,486.61,483.12,483.36,1100.0,486.61,486.61,483.12,483.36,1100.0
2021-05-12 11:30:00,482.45,482.69,481.31,482.51,1940.0,482.45,482.69,481.31,482.51,1940.0
2021-05-12 11:35:00,481.84,482.73,481.19,482.73,1431.0,481.84,482.73,481.19,482.73,1431.0
2021-05-12 11:40:00,482.17,483.45,482.17,483.45,2472.0,482.17,483.45,482.17,483.45,2472.0
2021-05-12 11:45:00,483.52,483.52,483.11,483.23,500.0,483.52,483.52,483.11,483.23,500.0
2021-05-12 11:50:00,483.07,483.07,478.64,478.96,2901.0,483.07,483.07,478.64,478.96,2901.0
2021-05-12 11:55:00,479.35,481.2,478.86,479.65,5252.0,479.35,481.2,478.86,479.65,5252.0
2021-05-12 12:00:00,480.28,480.29,479.58,479.81,2636.0,480.28,480.29,479.58,479.81,2636.0
2021-05-12 12:05:00,480.34,481.07,479.25,480.63,3382.0,480.34,481.07,479.25,480.63,3382.0
2021-05-12 12:10:00,480.2,480.74,479.68,479.89,2100.0,480.2,480.74,479.68,479.89,2100.0
2021-05-12 12:15:00,479.77,480.9,478.5,480.9,3669.0,479.77,480.9,478.5,480.9,3669.0
2021-05-12 12:20:00,480.48,481.75,480.42,480.68,6438.0,480.48,481.75,480.42,480.68,6438.0
2021-05-12 12:25:00,480.77,482.43,480.77,481.58,1450.0,480.77,482.43,480.77,481.58,1450.0
2021-05-12 12:30:00,481.43,484.96,481.35,483.76,4082.0,481.43,484.96,481.35,483.76,4082.0
2021-05-12 12:35:00,484.86,485.59,483.93,483.93,1390.0,484.86,485.59,483.93,483.93,1390.0
2021-05-12 12:40:00,483.54,484.56,483.39,484.56,1100.0,483.54,484.56,483.39,484.56,1100.0
2021-05-12 12:45:00,486.16,487.76,485.19,487.76,5012.0,486.16,487.76,485.19,487.76,5012.0
2021-05-12 12:50:00,487.97,489.0,487.97,488.32,802.0,487.97,489.0,487.97,488.32,802.0
2021-05-12 12:55:00,486.74,487.5,486.74,487.5,503.0,486.74,487.5,486.74,487.5,503.0
2021-05-12 13:00:00,487.51,489.86,487.34,489.83,1954.0,487.51,489.86,487.34,489.83,1954.0
2021-05-12 13:05:00,491.05,491.3,488.51,488.76,3911.0,491.05,491.3,488.51,488.76,3911.0
2021-05-12 13:10:00,488.32,488.96,487.68,487.99,2700.0,488.32,488.96,487.68,487.99,2700.0
2021-05-12 13:15:00,488.97,488.97,486.34,486.34,700.0,488.97,488.97,486.34,486.34,700.0
2021-05-12 13:20:00,486.44,487.28,486.41,486.75,648.0,486.44,487.28,486.41,486.75,648.0
2021-05-12 13:25:00,487.55,487.81,486.21,486.21,800.0,487.55,487.81,486.21,486.21,800.0
2021-05-12 13:30:00,486.88,487.51,484.18,484.91,1855.0,486.88,487.51,484.18,484.91,1855.0
2021-05-12 13:35:00,484.91,487.47,484.9,487.23,2809.0,484.91,487.47,484.9,487.23,2809.0
2021-05-12 13:40:00,486.74,488.11,486.51,486.94,2500.0,486.74,488.11,486.51,486.94,2500.0
2021-05-12 13:45:00,486.86,486.86,485.52,485.52,200.0,486.86,486.86,485.52,485.52,200.0
2021-05-12 13:50:00,486.03,486.05,484.68,485.78,3680.0,486.03,486.05,484.68,485.78,3680.0
2021-05-12 13:55:00,487.5,487.91,486.26,486.26,608.0,487.5,487.91,486.26,486.26,608.0
2021-05-12 14:00:00,487.2,487.43,486.57,487.08,500.0,487.2,487.43,486.57,487.08,500.0
2021-05-12 14:05:00,486.52,486.52,485.04,485.04,200.0,486.52,486.52,485.04,485.04,200.0
2021-05-12 14:10:00,485.5,485.68,484.55,485.0,9557.0,485.5,485.68,484.55,485.0,9557.0
2021-05-12 14:15:00,484.84,485.56,484.64,485.56,6726.0,484.84,485.56,484.64,485.56,6726.0
2021-05-12 14:20:00,485.73,486.59,484.99,486.3,3293.0,485.73,486.59,484.99,486.3,3293.0
2021-05-12 14:25:00,486.85,486.86,485.97,485.98,1405.0,486.85,486.86,485.97,485.98,1405.0
2021-05-12 14:30:00,485.64,486.74,485.54,485.88,2567.0,485.64,486.74,485.54,485.88,2567.0
2021-05-12 14:35:00,485.88,487.53,485.71,487.53,1405.0,485.88,487.53,485.71,487.53,1405.0
2021-05-12 14:40:00,487.55,487.55,486.58,486.91,2286.0,487.55,487.55,486.58,486.91,2286.0
2021-05-12 14:45:00,486.59,487.98,486.47,487.53,2551.0,486.59,487.98,486.47,487.53,2551.0
2021-05-12 14:50:00,488.1,488.85,487.62,487.62,1200.0,488.1,488.85,487.62,487.62,1200.0
2021-05-12 14:55:00,487.35,487.93,486.18,486.35,1500.0,487.35,487.93,486.18,486.35,1500.0
2021-05-12 15:00:00,485.0,485.47,483.36,483.86,15588.0,485.0,485.47,483.36,483.86,15588.0
2021-05-12 15:05:00,484.92,485.43,484.68,485.43,1400.0,484.92,485.43,484.68,485.43,1400.0
2021-05-12 15:10:00,485.11,485.87,484.39,484.98,1605.0,485.11,485.87,484.39,484.98,1605.0
2021-05-12 15:15:00,484.92,486.07,484.8,485.23,2800.0,484.92,486.07,484.8,485.23,2800.0
2021-05-12 15:20:00,484.89,485.85,484.76,485.31,3358.0,484.89,485.85,484.76,485.31,3358.0
2021-05-12 15:25:00,484.88,487.17,484.87,486.42,2533.0,484.88,487.17,484.87,486.42,2533.0
2021-05-12 15:30:00,486.81,487.64,485.97,487.35,4858.0,486.81,487.64,485.97,487.35,4858.0
2021-05-12 15:35:00,486.92,487.83,486.77,487.39,1615.0,486.92,487.83,486.77,487.39,1615.0
2021-05-12 15:40:00,487.66,488.58,487.16,487.8,4670.0,487.66,488.58,487.16,487.8,4670.0
2021-05-12 15:45:00,488.0,491.01,487.96,488.71,8693.0,488.0,491.01,487.96,488.71,8693.0
2021-05-12 15:50:00,488.58,490.41,487.15,487.91,10031.0,488.58,490.41,487.15,487.91,10031.0
2021-05-12 15:55:00,487.66,490.33,487.36,487.7,20841.0,487.66,490.33,487.36,487.7,20841.0
2021-05-13 09:30:00,497.24,497.24,497.1,497.1,300.0,497.24,497.24,497.1,497.1,300.0
2021-05-13 09:35:00,497.74,498.27,493.71,493.71,5971.0,497.74,498.27,493.71,493.71,5971.0
2021-05-13 09:40:00,493.81,494.48,489.75,494.47,2789.0,493.81,494.48,489.75,494.47,2789.0
2021-05-13 09:45:00,491.06,494.84,485.1,485.1,2760.0,491.06,494.84,485.1,485.1,2760.0
2021-05-13 09:50:00,487.39,489.0,486.02,488.0,1385.0,487.39,489.0,486.02,488.0,1385.0
2021-05-13 09:55:00,489.97,493.52,489.77,493.51,2566.0,489.97,493.52,489.77,493.51,2566.0
2021-05-13 10:00:00,494.65,495.36,493.42,494.5,3163.0,494.65,495.36,493.42,494.5,3163.0
2021-05-13 10:05:00,493.52,494.98,492.3,493.97,700.0,493.52,494.98,492.3,493.97,700.0
2021-05-13 10:10:00,494.0,494.81,492.17,492.17,1855.0,494.0,494.81,492.17,492.17,1855.0
2021-05-13 10:15:00,492.04,492.39,490.63,491.25,1774.0,492.04,492.39,490.63,491.25,1774.0
2021-05-13 10:20:00,488.63,491.21,488.63,491.21,1355.0,488.63,491.21,488.63,491.21,1355.0
2021-05-13 10:25:00,490.49,490.49,485.96,487.9,2182.0,490.49,490.49,485.96,487.9,2182.0
2021-05-13 10:30:00,486.92,490.16,486.92,490.16,539.0,486.92,490.16,486.92,490.16,539.0
2021-05-13 10:35:00,488.54,489.28,487.3,487.68,761.0,488.54,489.28,487.3,487.68,761.0
2021-05-13 10:40:00,488.18,488.39,486.49,486.49,1126.0,488.18,488.39,486.49,486.49,1126.0
2021-05-13 10:45:00,485.94,489.78,485.94,488.36,1214.0,485.94,489.78,485.94,488.36,1214.0
2021-05-13 10:50:00,487.94,489.85,487.33,488.26,4517.0,487.94,489.85,487.33,488.26,4517.0
2021-05-13 10:55:00,489.15,489.7,487.52,487.58,730.0,489.15,489.7,487.52,487.58,730.0
2021-05-13 11:00:00,486.26,486.26,484.0,484.2,1331.0,486.26,486.26,484.0,484.2,1331.0
2021-05-13 11:05:00,484.54,484.54,482.08,482.78,900.0,484.54,484.54,482.08,482.78,900.0
2021-05-13 11:10:00,482.31,484.3,481.76,482.55,3773.0,482.31,484.3,481.76,482.55,3773.0
2021-05-13 11:15:00,482.96,483.93,481.22,481.86,5540.0,482.96,483.93,481.22,481.86,5540.0
2021-05-13 11:20:00,481.08,481.08,479.21,479.55,2829.0,481.08,481.08,479.21,479.55,2829.0
2021-05-13 11:25:00,479.03,479.03,478.41,478.46,1200.0,479.03,479.03,478.41,478.46,1200.0
2021-05-13 11:30:00,479.25,480.67,478.39,480.31,922.0,479.25,480.67,478.39,480.31,922.0
2021-05-13 11:35:00,479.54,481.21,479.53,480.83,1252.0,479.54,481.21,479.53,480.83,1252.0
2021-05-13 11:40:00,479.88,480.01,477.46,478.94,6323.0,479.88,480.01,477.46,478.94,6323.0
2021-05-13 11:45:00,477.81,479.19,477.81,479.19,626.0,477.81,479.19,477.81,479.19,626.0
2021-05-13 11:50:00,479.36,480.68,477.93,478.17,1511.0,479.36,480.68,477.93,478.17,1511.0
2021-05-13 11:55:00,477.63,478.4,477.41,478.4,1007.0,477.63,478.4,477.41,478.4,1007.0
2021-05-13 12:00:00,478.63,480.99,478.48,479.05,3469.0,478.63,480.99,478.48,479.05,3469.0
2021-05-13 12:05:00,479.6,479.96,478.91,478.95,800.0,479.6,479.96,478.91,478.95,800.0
2021-05-13 12:10:00,479.32,480.37,479.32,479.66,775.0,479.32,480.37,479.32,479.66,775.0
2021-05-13 12:15:00,480.02,480.75,479.21,479.48,3507.0,480.02,480.75,479.21,479.48,3507.0
2021-05-13 12:20:00,479.4,479.4,475.79,475.91,1101.0,479.4,479.4,475.79,475.91,1101.0
2021-05-13 12:25:00,476.34,478.8,476.33,478.8,4269.0,476.34,478.8,476.33,478.8,4269.0
2021-05-13 12:30:00,480.47,480.92,479.85,480.01,1308.0,480.47,480.92,479.85,480.01,1308.0
2021-05-13 12:35:00,480.1,480.1,477.68,477.68,702.0,480.1,480.1,477.68,477.68,702.0
2021-05-13 12:40:00,476.98,476.98,476.16,476.27,1737.0,476.98,476.98,476.16,476.27,1737.0
2021-05-13 12:45:00,476.58,478.61,476.54,478.19,2977.0,476.58,478.61,476.54,478.19,2977.0
2021-05-13 12:50:00,478.19,478.19,473.84,475.61,6061.0,478.19,478.19,473.84,475.61,6061.0
2021-05-13 12:55:00,474.98,474.99,473.19,473.61,1923.0,474.98,474.99,473.19,473.61,1923.0
2021-05-13 13:00:00,474.3,476.13,473.0,475.26,4000.0,474.3,476.13,473.0,475.26,4000.0
2021-05-13 13:05:00,475.14,475.46,473.77,474.41,3597.0,475.14,475.46,473.77,474.41,3597.0
2021-05-13 13:10:00,474.31,474.47,473.44,473.71,2678.0,474.31,474.47,473.44,473.71,2678.0
2021-05-13 13:15:00,473.92,476.28,472.31,473.28,1905.0,473.92,476.28,472.31,473.28,1905.0
2021-05-13 13:20:00,472.52,472.88,471.44,471.45,1400.0,472.52,472.88,471.44,471.45,1400.0
2021-05-13 13:25:00,471.48,471.72,470.68,470.75,10379.0,471.48,471.72,470.68,470.75,10379.0
2021-05-13 13:30:00,470.46,470.49,466.52,467.04,7345.0,470.46,470.49,466.52,467.04,7345.0
2021-05-13 13:35:00,467.52,468.68,466.54,467.52,4493.0,467.52,468.68,466.54,467.52,4493.0
2021-05-13 13:40:00,467.59,468.24,466.58,467.1,3660.0,467.59,468.24,466.58,467.1,3660.0
2021-05-13 13:45:00,467.49,467.49,462.48,463.07,17201.0,467.49,467.49,462.48,463.07,17201.0
2021-05-13 13:50:00,463.27,468.68,463.27,468.68,4721.0,463.27,468.68,463.27,468.68,4721.0
2021-05-13 13:55:00,467.86,468.68,465.67,466.34,1845.0,467.86,468.68,465.67,466.34,1845.0
2021-05-13 14:00:00,466.6,469.47,466.6,468.94,1300.0,466.6,469.47,466.6,468.94,1300.0
2021-05-13 14:05:00,468.0,473.03,468.0,471.31,2560.0,468.0,473.03,468.0,471.31,2560.0
2021-05-13 14:10:00,471.34,472.96,471.33,472.0,2694.0,471.34,472.96,471.33,472.0,2694.0
2021-05-13 14:15:00,472.44,472.99,470.6,471.6,2098.0,472.44,472.99,470.6,471.6,2098.0
2021-05-13 14:20:00,472.27,473.4,470.83,470.83,1700.0,472.27,473.4,470.83,470.83,1700.0
2021-05-13 14:25:00,470.82,470.93,469.28,469.52,902.0,470.82,470.93,469.28,469.52,902.0
2021-05-13 14:30:00,470.11,470.43,468.71,470.12,3116.0,470.11,470.43,468.71,470.12,3116.0
2021-05-13 14:35:00,470.12,474.01,470.12,474.0,2601.0,470.12,474.01,470.12,474.0,2601.0
2021-05-13 14:40:00,472.76,475.46,472.3,475.29,3383.0,472.76,475.46,472.3,475.29,3383.0
2021-05-13 14:45:00,474.92,474.99,473.64,474.79,3071.0,474.92,474.99,473.64,474.79,3071.0
2021-05-13 14:50:00,475.1,476.72,473.35,473.35,1100.0,475.1,476.72,473.35,473.35,1100.0
2021-05-13 14:55:00,472.5,473.3,471.39,471.4,1970.0,472.5,473.3,471.39,471.4,1970.0
2021-05-13 15:00:00,471.08,473.09,470.8,471.69,5337.0,471.08,473.09,470.8,471.69,5337.0
2021-05-13 15:05:00,472.11,473.46,471.69,473.46,1701.0,472.11,473.46,471.69,473.46,1701.0
2021-05-13 15:10:00,474.06,474.07,471.19,471.81,1837.0,474.06,474.07,471.19,471.81,1837.0
2021-05-13 15:15:00,472.23,472.28,471.04,471.06,1670.0,472.23,472.28,471.04,471.06,1670.0
2021-05-13 15:20:00,471.33,471.83,470.46,471.43,3920.0,471.33,471.83,470.46,471.43,3920.0
2021-05-13 15:25:00,471.94,473.78,471.7,473.18,2505.0,471.94,473.78,471.7,473.18,2505.0
2021-05-13 15:30:00,473.45,474.72,473.45,474.52,2320.0,473.45,474.72,473.45,474.52,2320.0
2021-05-13 15:35:00,474.51,475.87,473.96,475.2,3424.0,474.51,475.87,473.96,475.2,3424.0
2021-05-13 15:40:00,475.7,478.8,474.97,478.0,13915.0,475.7,478.8,474.97,478.0,13915.0
2021-05-13 15:45:00,479.01,479.06,477.19,478.5,4615.0,479.01,479.06,477.19,478.5,4615.0
2021-05-13 15:50:00,477.48,478.33,476.59,477.68,8643.0,477.48,478.33,476.59,477.68,8643.0
2021-05-13 15:55:00,476.51,477.56,474.0,474.0,31871.0,476.51,477.56,474.0,474.0,31871.0
2021-05-14 09:30:00,481.97,486.0,481.97,483.1,4528.0,481.97,486.0,481.97,483.1,4528.0
2021-05-14 09:35:00,485.28,487.23,480.65,480.65,8262.0,485.28,487.23,480.65,480.65,8262.0
2021-05-14 09:40:00,480.08,482.64,478.55,481.35,1722.0,480.08,482.64,478.55,481.35,1722.0
2021-05-14 09:45:00,481.47,483.0,478.4,479.5,3501.0,481.47,483.0,478.4,479.5,3501.0
2021-05-14 09:50:00,479.52,482.99,479.0,482.99,800.0,479.52,482.99,479.0,482.99,800.0
2021-05-14 09:55:00,483.0,486.97,482.97,486.97,1800.0,483.0,486.97,482.97,486.97,1800.0
2021-05-14 10:00:00,486.75,490.89,486.75,489.24,6626.0,486.75,490.89,486.75,489.24,6626.0
2021-05-14 10:05:00,489.02,492.84,488.9,492.84,5515.0,489.02,492.84,488.9,492.84,5515.0
2021-05-14 10:10:00,492.39,494.53,492.26,492.89,1901.0,492.39,494.53,492.26,492.89,1901.0
2021-05-14 10:15:00,492.05,494.41,492.0,493.6,4088.0,492.05,494.41,492.0,493.6,4088.0
2021-05-14 10:20:00,494.32,494.8,492.88,493.57,2503.0,494.32,494.8,492.88,493.57,2503.0
2021-05-14 10:25:00,493.54,496.95,493.54,496.95,1743.0,493.54,496.95,493.54,496.95,1743.0
2021-05-14 10:30:00,497.02,497.72,495.79,496.68,5650.0,497.02,497.72,495.79,496.68,5650.0
2021-05-14 10:35:00,496.89,496.89,495.61,496.37,2108.0,496.89,496.89,495.61,496.37,2108.0
2021-05-14 10:40:00,496.95,498.23,496.41,496.41,5841.0,496.95,498.23,496.41,496.41,5841.0
2021-05-14 10:45:00,496.97,497.66,496.74,497.16,3700.0,496.97,497.66,496.74,497.16,3700.0
2021-05-14 10:50:00,497.85,498.95,497.66,498.07,1801.0,497.85,498.95,497.66,498.07,1801.0
2021-05-14 10:55:00,498.04,498.05,495.7,495.7,5012.0,498.04,498.05,495.7,495.7,5012.0
2021-05-14 11:00:00,495.69,496.6,494.7,496.6,2670.0,495.69,496.6,494.7,496.6,2670.0
2021-05-14 11:05:00,496.6,496.6,494.63,494.63,800.0,496.6,496.6,494.63,494.63,800.0
2021-05-14 11:10:00,495.95,498.98,495.81,498.55,2989.0,495.95,498.98,495.81,498.55,2989.0
2021-05-14 11:15:00,497.15,499.72,497.15,498.99,1300.0,497.15,499.72,497.15,498.99,1300.0
2021-05-14 11:20:00,499.49,499.7,497.19,497.2,4513.0,499.49,499.7,497.19,497.2,4513.0
2021-05-14 11:25:00,497.63,498.0,496.53,496.91,2662.0,497.63,498.0,496.53,496.91,2662.0
2021-05-14 11:30:00,496.12,496.75,496.04,496.14,3500.0,496.12,496.75,496.04,496.14,3500.0
2021-05-14 11:35:00,496.2,497.11,496.2,497.06,1342.0,496.2,497.11,496.2,497.06,1342.0
2021-05-14 11:40:00,497.09,497.09,495.64,495.75,1900.0,497.09,497.09,495.64,495.75,1900.0
2021-05-14 11:45:00,495.75,496.29,495.75,496.0,1208.0,495.75,496.29,495.75,496.0,1208.0
2021-05-14 11:50:00,496.12,496.47,495.9,496.47,1672.0,496.12,496.47,495.9,496.47,1672.0
2021-05-14 11:55:00,496.65,496.86,495.93,496.73,1500.0,496.65,496.86,495.93,496.73,1500.0
2021-05-14 12:00:00,496.87,497.99,496.34,497.97,1115.0,496.87,497.99,496.34,497.97,1115.0
2021-05-14 12:05:00,498.7,499.52,498.38,499.09,1600.0,498.7,499.52,498.38,499.09,1600.0
2021-05-14 12:10:00,499.09,500.75,498.7,500.74,4892.0,499.09,500.75,498.7,500.74,4892.0
2021-05-14 12:15:00,500.69,500.69,498.5,498.5,3722.0,500.69,500.69,498.5,498.5,3722.0
2021-05-14 12:20:00,498.41,498.41,496.45,497.08,2370.0,498.41,498.41,496.45,497.08,2370.0
2021-05-14 12:25:00,496.32,496.77,496.18,496.66,1709.0,496.32,496.77,496.18,496.66,1709.0
2021-05-14 12:30:00,496.96,497.56,496.72,497.56,1200.0,496.96,497.56,496.72,497.56,1200.0
2021-05-14 12:35:00,497.59,497.59,495.3,496.51,2001.0,497.59,497.59,495.3,496.51,2001.0
2021-05-14 12:40:00,496.48,498.18,495.57,498.18,1100.0,496.48,498.18,495.57,498.18,1100.0
2021-05-14 12:45:00,497.38,498.42,496.67,497.78,1459.0,497.38,498.42,496.67,497.78,1459.0
2021-05-14 12:50:00,496.74,497.9,496.5,496.94,2266.0,496.74,497.9,496.5,496.94,2266.0
2021-05-14 12:55:00,497.11,498.77,497.1,498.77,2167.0,497.11,498.77,497.1,498.77,2167.0
2021-05-14 13:00:00,497.87,498.31,495.98,495.98,2895.0,497.87,498.31,495.98,495.98,2895.0
2021-05-14 13:05:00,496.25,497.08,496.25,496.43,1271.0,496.25,497.08,496.25,496.43,1271.0
2021-05-14 13:10:00,497.4,497.75,496.51,497.75,1606.0,497.4,497.75,496.51,497.75,1606.0
2021-05-14 13:15:00,497.57,499.2,497.56,498.5,1867.0,497.57,499.2,497.56,498.5,1867.0
2021-05-14 13:20:00,498.6,498.6,496.63,496.63,10388.0,498.6,498.6,496.63,496.63,10388.0
2021-05-14 13:25:00,496.7,497.09,495.82,496.84,3861.0,496.7,497.09,495.82,496.84,3861.0
2021-05-14 13:30:00,497.54,497.59,496.04,496.05,1608.0,497.54,497.59,496.04,496.05,1608.0
2021-05-14 13:35:00,497.18,497.27,495.95,496.19,1099.0,497.18,497.27,495.95,496.19,1099.0
2021-05-14 13:40:00,496.34,496.82,495.13,495.77,2951.0,496.34,496.82,495.13,495.77,2951.0
2021-05-14 13:45:00,495.02,496.06,494.92,495.49,2300.0,495.02,496.06,494.92,495.49,2300.0
2021-05-14 13:50:00,495.47,496.65,495.47,496.61,803.0,495.47,496.65,495.47,496.61,803.0
2021-05-14 13:55:00,495.95,497.46,495.9,496.83,1813.0,495.95,497.46,495.9,496.83,1813.0
2021-05-14 14:00:00,496.98,498.98,496.98,498.98,1723.0,496.98,498.98,496.98,498.98,1723.0
2021-05-14 14:05:00,499.0,499.76,498.64,499.58,3303.0,499.0,499.76,498.64,499.58,3303.0
2021-05-14 14:10:00,499.58,500.13,499.56,500.08,3765.0,499.58,500.13,499.56,500.08,3765.0
2021-05-14 14:15:00,499.61,501.27,499.59,499.59,2821.0,499.61,501.27,499.59,499.59,2821.0
2021-05-14 14:20:00,500.0,500.34,499.61,500.34,1246.0,500.0,500.34,499.61,500.34,1246.0
2021-05-14 14:25:00,499.97,500.7,499.93,500.7,1000.0,499.97,500.7,499.93,500.7,1000.0
2021-05-14 14:30:00,500.78,501.26,500.53,500.53,1171.0,500.78,501.26,500.53,500.53,1171.0
2021-05-14 14:35:00,500.77,502.22,500.77,501.16,3200.0,500.77,502.22,500.77,501.16,3200.0
2021-05-14 14:40:00,501.4,501.92,501.03,501.58,900.0,501.4,501.92,501.03,501.58,900.0
2021-05-14 14:45:00,501.79,502.56,501.56,501.97,1500.0,501.79,502.56,501.56,501.97,1500.0
2021-05-14 14:50:00,502.51,502.84,501.93,502.43,900.0,502.51,502.84,501.93,502.43,900.0
2021-05-14 14:55:00,502.39,503.28,501.21,501.21,2439.0,502.39,503.28,501.21,501.21,2439.0
2021-05-14 15:00:00,501.59,502.11,500.88,500.89,3912.0,501.59,502.11,500.88,500.89,3912.0
2021-05-14 15:05:00,500.29,500.52,498.53,498.92,3432.0,500.29,500.52,498.53,498.92,3432.0
2021-05-14 15:10:00,498.85,499.7,498.68,499.55,1800.0,498.85,499.7,498.68,499.55,1800.0
2021-05-14 15:15:00,500.86,501.45,500.46,501.45,1332.0,500.86,501.45,500.46,501.45,1332.0
2021-05-14 15:20:00,501.39,501.44,500.89,501.42,1400.0,501.39,501.44,500.89,501.42,1400.0
2021-05-14 15:25:00,501.41,501.41,498.39,499.11,7059.0,501.41,501.41,498.39,499.11,7059.0
2021-05-14 15:30:00,499.37,499.37,497.77,498.38,7251.0,499.37,499.37,497.77,498.38,7251.0
2021-05-14 15:35:00,498.8,498.95,497.93,498.56,5851.0,498.8,498.95,497.93,498.56,5851.0
2021-05-14 15:40:00,498.56,498.79,497.71,498.79,11549.0,498.56,498.79,497.71,498.79,11549.0
2021-05-14 15:45:00,498.72,501.6,498.26,499.21,8140.0,498.72,501.6,498.26,499.21,8140.0
2021-05-14 15:50:00,499.83,500.06,497.5,499.1,8629.0,499.83,500.06,497.5,499.1,8629.0
2021-05-14 15:55:00,499.5,499.65,497.99,498.7,23280.0,499.5,499.65,497.99,498.7,23280.0
2021-05-17 09:30:00,491.75,493.14,489.0,492.21,6357.0,491.75,493.14,489.0,492.21,6357.0
2021-05-17 09:35:00,491.97,497.2,491.97,497.2,1918.0,491.97,497.2,491.97,497.2,1918.0
2021-05-17 09:40:00,498.0,498.72,496.71,496.71,1800.0,498.0,498.72,496.71,496.71,1800.0
2021-05-17 09:45:00,496.84,498.66,496.7,496.71,901.0,496.84,498.66,496.7,496.71,901.0
2021-05-17 09:50:00,497.11,499.19,491.92,492.1,2559.0,497.11,499.19,491.92,492.1,2559.0
2021-05-17 09:55:00,493.32,494.13,491.92,494.13,1065.0,493.32,494.13,491.92,494.13,1065.0
2021-05-17 10:00:00,492.17,492.48,486.57,486.57,3735.0,492.17,492.48,486.57,486.57,3735.0
2021-05-17 10:05:00,488.23,489.41,488.11,488.42,1100.0,488.23,489.41,488.11,488.42,1100.0
2021-05-17 10:10:00,487.66,490.51,486.75,490.5,1910.0,487.66,490.51,486.75,490.5,1910.0
2021-05-17 10:15:00,490.54,492.08,490.53,492.01,1500.0,490.54,492.08,490.53,492.01,1500.0
2021-05-17 10:20:00,492.36,493.31,492.36,492.47,2200.0,492.36,493.31,492.36,492.47,2200.0
2021-05-17 10:25:00,491.9,492.06,488.71,488.71,800.0,491.9,492.06,488.71,488.71,800.0
2021-05-17 10:30:00,488.33,489.0,487.08,488.83,3200.0,488.33,489.0,487.08,488.83,3200.0
2021-05-17 10:35:00,488.38,493.39,488.37,493.39,1900.0,488.38,493.39,488.37,493.39,1900.0
2021-05-17 10:40:00,492.95,492.95,492.21,492.22,1100.0,492.95,492.95,492.21,492.22,1100.0
2021-05-17 10:45:00,492.49,492.49,490.01,490.89,1300.0,492.49,492.49,490.01,490.89,1300.0
2021-05-17 10:50:00,490.44,492.45,490.44,491.88,1106.0,490.44,492.45,490.44,491.88,1106.0
2021-05-17 10:55:00,491.69,491.69,490.08,490.08,1031.0,491.69,491.69,490.08,490.08,1031.0
2021-05-17 11:00:00,491.18,491.19,489.45,489.45,200.0,491.18,491.19,489.45,489.45,200.0
2021-05-17 11:05:00,490.05,490.42,488.07,488.08,900.0,490.05,490.42,488.07,488.08,900.0
2021-05-17 11:10:00,487.94,489.29,487.43,488.44,1051.0,487.94,489.29,487.43,488.44,1051.0
2021-05-17 11:15:00,488.52,488.75,486.48,486.48,2862.0,488.52,488.75,486.48,486.48,2862.0
2021-05-17 11:20:00,487.42,488.19,486.9,488.18,900.0,487.42,488.19,486.9,488.18,900.0
2021-05-17 11:25:00,487.25,488.1,486.69,486.7,1300.0,487.25,488.1,486.69,486.7,1300.0
2021-05-17 11:30:00,487.42,488.19,485.98,488.19,3400.0,487.42,488.19,485.98,488.19,3400.0
2021-05-17 11:35:00,488.2,489.4,487.28,487.3,1800.0,488.2,489.4,487.28,487.3,1800.0
2021-05-17 11:40:00,487.15,487.85,486.8,486.8,1365.0,487.15,487.85,486.8,486.8,1365.0
2021-05-17 11:45:00,486.9,487.92,486.65,486.65,1600.0,486.9,487.92,486.65,486.65,1600.0
2021-05-17 11:50:00,486.89,486.89,485.65,486.68,450.0,486.89,486.89,485.65,486.68,450.0
2021-05-17 11:55:00,486.86,486.86,485.39,485.39,1030.0,486.86,486.86,485.39,485.39,1030.0
2021-05-17 12:00:00,485.67,485.67,483.0,483.3,4502.0,485.67,485.67,483.0,483.3,4502.0
2021-05-17 12:05:00,483.44,484.81,482.86,482.99,1000.0,483.44,484.81,482.86,482.99,1000.0
2021-05-17 12:10:00,482.86,483.49,481.44,481.61,2018.0,482.86,483.49,481.44,481.61,2018.0
2021-05-17 12:15:00,481.82,483.28,481.81,481.81,2500.0,481.82,483.28,481.81,481.81,2500.0
2021-05-17 12:20:00,481.93,482.98,481.93,482.6,1200.0,481.93,482.98,481.93,482.6,1200.0
2021-05-17 12:25:00,483.05,483.46,483.01,483.07,800.0,483.05,483.46,483.01,483.07,800.0
2021-05-17 12:30:00,482.43,482.43,481.56,482.05,600.0,482.43,482.43,481.56,482.05,600.0
2021-05-17 12:35:00,483.2,485.31,483.14,485.31,600.0,483.2,485.31,483.14,485.31,600.0
2021-05-17 12:40:00,485.31,488.34,485.31,488.34,1117.0,485.31,488.34,485.31,488.34,1117.0
2021-05-17 12:45:00,488.41,488.41,486.99,487.0,400.0,488.41,488.41,486.99,487.0,400.0
2021-05-17 12:50:00,486.05,486.2,485.72,486.2,400.0,486.05,486.2,485.72,486.2,400.0
2021-05-17 12:55:00,485.9,486.07,485.9,485.97,400.0,485.9,486.07,485.9,485.97,400.0
2021-05-17 13:00:00,486.67,486.67,486.64,486.64,300.0,486.67,486.67,486.64,486.64,300.0
2021-05-17 13:05:00,487.31,487.31,486.29,486.38,1822.0,487.31,487.31,486.29,486.38,1822.0
2021-05-17 13:10:00,485.9,486.15,483.5,483.5,1300.0,485.9,486.15,483.5,483.5,1300.0
2021-05-17 13:15:00,483.2,483.8,482.57,483.8,8433.0,483.2,483.8,482.57,483.8,8433.0
2021-05-17 13:20:00,483.8,484.16,482.79,483.7,2200.0,483.8,484.16,482.79,483.7,2200.0
2021-05-17 13:25:00,484.07,485.57,484.07,485.57,356.0,484.07,485.57,484.07,485.57,356.0
2021-05-17 13:30:00,484.99,484.99,483.02,483.69,1303.0,484.99,484.99,483.02,483.69,1303.0
2021-05-17 13:35:00,483.86,483.86,482.77,482.77,712.0,483.86,483.86,482.77,482.77,712.0
2021-05-17 13:40:00,481.97,481.97,480.96,481.26,900.0,481.97,481.97,480.96,481.26,900.0
2021-05-17 13:45:00,481.6,482.11,481.04,481.75,2581.0,481.6,482.11,481.04,481.75,2581.0
2021-05-17 13:50:00,481.75,481.75,481.75,481.75,0.0,481.75,481.75,481.75,481.75,0.0
2021-05-17 13:55:00,483.23,483.38,482.49,482.5,1600.0,483.23,483.38,482.49,482.5,1600.0
2021-05-17 14:00:00,482.49,483.66,482.47,483.14,2558.0,482.49,483.66,482.47,483.14,2558.0
2021-05-17 14:05:00,482.48,482.96,481.96,482.7,1700.0,482.48,482.96,481.96,482.7,1700.0
2021-05-17 14:10:00,482.7,482.92,482.31,482.73,1100.0,482.7,482.92,482.31,482.73,1100.0
2021-05-17 14:15:00,483.41,483.65,483.41,483.55,478.0,483.41,483.65,483.41,483.55,478.0
2021-05-17 14:20:00,484.22,484.62,483.68,483.71,1202.0,484.22,484.62,483.68,483.71,1202.0
2021-05-17 14:25:00,482.91,483.31,481.96,483.24,1002.0,482.91,483.31,481.96,483.24,1002.0
2021-05-17 14:30:00,482.94,483.6,482.75,482.75,1137.0,482.94,483.6,482.75,482.75,1137.0
2021-05-17 14:35:00,483.18,483.18,481.13,481.13,2826.0,483.18,483.18,481.13,481.13,2826.0
2021-05-17 14:40:00,481.05,481.77,480.55,481.04,1779.0,481.05,481.77,480.55,481.04,1779.0
2021-05-17 14:45:00,481.13,481.13,479.24,480.48,15357.0,481.13,481.13,479.24,480.48,15357.0
2021-05-17 14:50:00,479.97,481.24,479.6,480.96,4341.0,479.97,481.24,479.6,480.96,4341.0
2021-05-17 14:55:00,480.96,481.11,480.3,480.53,5056.0,480.96,481.11,480.3,480.53,5056.0
2021-05-17 15:00:00,480.74,482.89,480.74,481.42,11425.0,480.74,482.89,480.74,481.42,11425.0
2021-05-17 15:05:00,481.18,482.2,481.12,481.75,7525.0,481.18,482.2,481.12,481.75,7525.0
2021-05-17 15:10:00,481.25,481.86,480.42,480.45,9306.0,481.25,481.86,480.42,480.45,9306.0
2021-05-17 15:15:00,480.42,480.9,479.26,480.02,6161.0,480.42,480.9,479.26,480.02,6161.0
2021-05-17 15:20:00,480.02,480.02,476.89,477.21,11679.0,480.02,480.02,476.89,477.21,11679.0
2021-05-17 15:25:00,477.91,478.61,477.79,478.61,3072.0,477.91,478.61,477.79,478.61,3072.0
2021-05-17 15:30:00,478.65,479.32,477.98,479.03,9696.0,478.65,479.32,477.98,479.03,9696.0
2021-05-17 15:35:00,479.03,479.16,478.16,478.75,7805.0,479.03,479.16,478.16,478.75,7805.0
2021-05-17 15:40:00,478.71,480.56,478.7,480.19,11580.0,478.71,480.56,478.7,480.19,11580.0
2021-05-17 15:45:00,479.88,482.18,479.59,481.8,12392.0,479.88,482.18,479.59,481.8,12392.0
2021-05-17 15:50:00,481.8,482.64,481.42,482.03,24146.0,481.8,482.64,481.42,482.03,24146.0
2021-05-17 15:55:00,482.35,483.0,481.89,482.29,14068.0,482.35,483.0,481.89,482.29,14068.0
2021-05-18 09:30:00,484.56,487.41,484.44,487.31,12573.0,484.56,487.41,484.44,487.31,12573.0
2021-05-18 09:35:00,490.33,490.33,487.81,489.88,2504.0,490.33,490.33,487.81,489.88,2504.0
2021-05-18 09:40:00,490.93,491.0,485.15,485.15,2849.0,490.93,491.0,485.15,485.15,2849.0
2021-05-18 09:45:00,484.08,490.64,484.08,488.51,4146.0,484.08,490.64,484.08,488.51,4146.0
2021-05-18 09:50:00,488.07,488.07,485.41,485.44,7115.0,488.07,488.07,485.41,485.44,7115.0
2021-05-18 09:55:00,487.64,492.89,487.64,492.88,2063.0,487.64,492.89,487.64,492.88,2063.0
2021-05-18 10:00:00,491.3,493.77,490.05,490.81,1854.0,491.3,493.77,490.05,490.81,1854.0
2021-05-18 10:05:00,492.32,493.35,491.35,491.36,2308.0,492.32,493.35,491.35,491.36,2308.0
2021-05-18 10:10:00,491.61,492.62,490.64,492.0,3397.0,491.61,492.62,490.64,492.0,3397.0
2021-05-18 10:15:00,491.91,492.71,491.59,492.48,4506.0,491.91,492.71,491.59,492.48,4506.0
2021-05-18 10:20:00,491.97,494.0,491.72,492.49,2814.0,491.97,494.0,491.72,492.49,2814.0
2021-05-18 10:25:00,492.54,493.39,492.53,493.13,501.0,492.54,493.39,492.53,493.13,501.0
2021-05-18 10:30:00,493.85,494.81,493.21,494.23,5704.0,493.85,494.81,493.21,494.23,5704.0
2021-05-18 10:35:00,494.6,495.36,494.1,494.87,4678.0,494.6,495.36,494.1,494.87,4678.0
2021-05-18 10:40:00,494.59,494.63,491.52,491.91,5729.0,494.59,494.63,491.52,491.91,5729.0
2021-05-18 10:45:00,493.38,494.79,492.48,494.79,2485.0,493.38,494.79,492.48,494.79,2485.0
2021-05-18 10:50:00,493.86,494.02,492.16,492.39,1864.0,493.86,494.02,492.16,492.39,1864.0
2021-05-18 10:55:00,493.0,493.04,492.39,493.04,700.0,493.0,493.04,492.39,493.04,700.0
2021-05-18 11:00:00,492.01,492.25,491.06,492.2,2700.0,492.01,492.25,491.06,492.2,2700.0
2021-05-18 11:05:00,492.7,493.1,491.58,492.1,1233.0,492.7,493.1,491.58,492.1,1233.0
2021-05-18 11:10:00,491.47,491.97,489.55,491.97,3301.0,491.47,491.97,489.55,491.97,3301.0
2021-05-18 11:15:00,493.0,494.88,491.98,494.88,1200.0,493.0,494.88,491.98,494.88,1200.0
2021-05-18 11:20:00,494.88,494.88,493.11,493.7,1100.0,494.88,494.88,493.11,493.7,1100.0
2021-05-18 11:25:00,492.67,493.19,492.1,492.1,1202.0,492.67,493.19,492.1,492.1,1202.0
2021-05-18 11:30:00,491.93,491.93,487.7,487.7,4531.0,491.93,491.93,487.7,487.7,4531.0
2021-05-18 11:35:00,488.08,489.78,488.08,489.48,1174.0,488.08,489.78,488.08,489.48,1174.0
2021-05-18 11:40:00,490.88,490.88,490.88,490.88,100.0,490.88,490.88,490.88,490.88,100.0
2021-05-18 11:45:00,491.05,491.05,488.57,489.88,3359.0,491.05,491.05,488.57,489.88,3359.0
2021-05-18 11:50:00,489.9,489.9,489.39,489.39,300.0,489.9,489.9,489.39,489.39,300.0
2021-05-18 11:55:00,488.84,489.52,487.81,488.29,3502.0,488.84,489.52,487.81,488.29,3502.0
2021-05-18 12:00:00,488.08,490.16,487.82,488.17,1660.0,488.08,490.16,487.82,488.17,1660.0
2021-05-18 12:05:00,488.47,490.0,487.5,490.0,1858.0,488.47,490.0,487.5,490.0,1858.0
2021-05-18 12:10:00,488.93,491.63,488.93,491.63,1108.0,488.93,491.63,488.93,491.63,1108.0
2021-05-18 12:15:00,490.88,491.54,490.34,490.73,3961.0,490.88,491.54,490.34,490.73,3961.0
2021-05-18 12:20:00,490.61,492.17,490.61,492.17,300.0,490.61,492.17,490.61,492.17,300.0
2021-05-18 12:25:00,492.02,493.34,492.02,492.38,583.0,492.02,493.34,492.02,492.38,583.0
2021-05-18 12:30:00,492.71,493.56,492.08,492.5,1200.0,492.71,493.56,492.08,492.5,1200.0
2021-05-18 12:35:00,491.94,492.44,491.76,492.32,1108.0,491.94,492.44,491.76,492.32,1108.0
2021-05-18 12:40:00,492.79,492.97,491.84,491.84,5549.0,492.79,492.97,491.84,491.84,5549.0
2021-05-18 12:45:00,491.94,493.04,491.94,491.98,1400.0,491.94,493.04,491.94,491.98,1400.0
2021-05-18 12:50:00,492.06,492.91,492.06,492.17,700.0,492.06,492.91,492.06,492.17,700.0
2021-05-18 12:55:00,492.29,492.67,491.67,491.76,500.0,492.29,492.67,491.67,491.76,500.0
2021-05-18 13:00:00,491.39,491.39,490.79,491.1,1445.0,491.39,491.39,490.79,491.1,1445.0
2021-05-18 13:05:00,490.33,490.46,490.33,490.46,200.0,490.33,490.46,490.33,490.46,200.0
2021-05-18 13:10:00,490.51,490.92,490.18,490.18,934.0,490.51,490.92,490.18,490.18,934.0
2021-05-18 13:15:00,489.48,490.18,489.27,489.63,1200.0,489.48,490.18,489.27,489.63,1200.0
2021-05-18 13:20:00,490.06,490.64,489.85,489.85,802.0,490.06,490.64,489.85,489.85,802.0
2021-05-18 13:25:00,490.12,490.67,490.12,490.6,600.0,490.12,490.67,490.12,490.6,600.0
2021-05-18 13:30:00,490.86,491.71,490.36,491.71,1867.0,490.86,491.71,490.36,491.71,1867.0
2021-05-18 13:35:00,491.32,491.32,489.57,489.57,2118.0,491.32,491.32,489.57,489.57,2118.0
2021-05-18 13:40:00,490.86,491.18,490.0,490.0,1900.0,490.86,491.18,490.0,490.0,1900.0
2021-05-18 13:45:00,490.1,491.08,490.1,490.92,2326.0,490.1,491.08,490.1,490.92,2326.0
2021-05-18 13:50:00,490.33,490.95,490.2,490.5,596.0,490.33,490.95,490.2,490.5,596.0
2021-05-18 13:55:00,490.39,491.0,490.19,490.19,6037.0,490.39,491.0,490.19,490.19,6037.0
2021-05-18 14:00:00,490.22,490.6,489.61,490.2,3272.0,490.22,490.6,489.61,490.2,3272.0
2021-05-18 14:05:00,490.36,490.92,490.31,490.73,900.0,490.36,490.92,490.31,490.73,900.0
2021-05-18 14:10:00,490.61,491.31,490.56,490.56,1217.0,490.61,491.31,490.56,490.56,1217.0
2021-05-18 14:15:00,491.07,491.62,490.63,490.63,700.0,491.07,491.62,490.63,490.63,700.0
2021-05-18 14:20:00,490.75,490.97,489.42,489.79,1997.0,490.75,490.97,489.42,489.79,1997.0
2021-05-18 14:25:00,489.53,489.9,489.01,489.11,600.0,489.53,489.9,489.01,489.11,600.0
2021-05-18 14:30:00,489.18,489.34,487.87,487.87,1336.0,489.18,489.34,487.87,487.87,1336.0
2021-05-18 14:35:00,487.19,487.56,486.19,486.32,1600.0,487.19,487.56,486.19,486.32,1600.0
2021-05-18 14:40:00,486.38,486.82,484.55,484.55,2510.0,486.38,486.82,484.55,484.55,2510.0
2021-05-18 14:45:00,484.75,485.39,484.19,484.63,600.0,484.75,485.39,484.19,484.63,600.0
2021-05-18 14:50:00,485.66,487.0,485.43,485.43,400.0,485.66,487.0,485.43,485.43,400.0
2021-05-18 14:55:00,486.76,487.78,486.76,487.78,1133.0,486.76,487.78,486.76,487.78,1133.0
2021-05-18 15:00:00,488.39,488.78,488.39,488.78,300.0,488.39,488.78,488.39,488.78,300.0
2021-05-18 15:05:00,488.89,489.33,487.1,487.92,3471.0,488.89,489.33,487.1,487.92,3471.0
2021-05-18 15:10:00,487.92,488.66,487.57,487.59,4228.0,487.92,488.66,487.57,487.59,4228.0
2021-05-18 15:15:00,487.32,488.14,487.32,487.69,1200.0,487.32,488.14,487.32,487.69,1200.0
2021-05-18 15:20:00,488.29,489.73,488.28,489.65,2084.0,488.29,489.73,488.28,489.65,2084.0
2021-05-18 15:25:00,489.84,490.34,489.8,490.32,2600.0,489.84,490.34,489.8,490.32,2600.0
2021-05-18 15:30:00,490.92,491.59,489.77,490.23,2800.0,490.92,491.59,489.77,490.23,2800.0
2021-05-18 15:35:00,490.23,490.43,488.87,489.25,1587.0,490.23,490.43,488.87,489.25,1587.0
2021-05-18 15:40:00,489.84,490.41,489.03,490.33,1600.0,489.84,490.41,489.03,490.33,1600.0
2021-05-18 15:45:00,490.34,490.39,488.18,488.62,2747.0,490.34,490.39,488.18,488.62,2747.0
2021-05-18 15:50:00,488.15,488.15,484.7,485.24,7740.0,488.15,488.15,484.7,485.24,7740.0
2021-05-18 15:55:00,484.91,485.96,483.82,484.84,11325.0,484.91,485.96,483.82,484.84,11325.0
2021-05-19 09:30:00,472.91,480.31,472.91,480.31,7780.0,472.91,480.31,472.91,480.31,7780.0
2021-05-19 09:35:00,478.83,478.83,474.31,474.32,1505.0,478.83,478.83,474.31,474.32,1505.0
2021-05-19 09:40:00,472.47,473.19,467.74,470.01,6199.0,472.47,473.19,467.74,470.01,6199.0
2021-05-19 09:45:00,474.44,476.61,470.77,470.77,620.0,474.44,476.61,470.77,470.77,620.0
2021-05-19 09:50:00,474.54,475.42,472.97,474.58,2332.0,474.54,475.42,472.97,474.58,2332.0
2021-05-19 09:55:00,473.09,473.5,469.82,473.28,8263.0,473.09,473.5,469.82,473.28,8263.0
2021-05-19 10:00:00,473.22,473.85,468.05,469.31,1528.0,473.22,473.85,468.05,469.31,1528.0
2021-05-19 10:05:00,468.31,472.52,468.31,472.34,2280.0,468.31,472.52,468.31,472.34,2280.0
2021-05-19 10:10:00,473.71,474.93,472.79,474.55,1807.0,473.71,474.93,472.79,474.55,1807.0
2021-05-19 10:15:00,474.37,475.82,472.37,475.43,2121.0,474.37,475.82,472.37,475.43,2121.0
2021-05-19 10:20:00,476.43,478.07,475.85,478.07,2275.0,476.43,478.07,475.85,478.07,2275.0
2021-05-19 10:25:00,478.66,478.89,478.19,478.19,1130.0,478.66,478.89,478.19,478.19,1130.0
2021-05-19 10:30:00,478.28,478.28,473.52,473.53,2780.0,478.28,478.28,473.52,473.53,2780.0
2021-05-19 10:35:00,474.34,475.13,471.94,472.53,3305.0,474.34,475.13,471.94,472.53,3305.0
2021-05-19 10:40:00,473.45,475.34,473.45,475.34,300.0,473.45,475.34,473.45,475.34,300.0
2021-05-19 10:45:00,478.42,478.42,478.15,478.16,200.0,478.42,478.42,478.15,478.16,200.0
2021-05-19 10:50:00,478.87,479.82,478.86,479.3,725.0,478.87,479.82,478.86,479.3,725.0
2021-05-19 10:55:00,479.13,479.69,477.98,478.86,1137.0,479.13,479.69,477.98,478.86,1137.0
2021-05-19 11:00:00,479.63,479.63,476.68,476.68,700.0,479.63,479.63,476.68,476.68,700.0
2021-05-19 11:05:00,475.64,479.25,475.64,479.25,924.0,475.64,479.25,475.64,479.25,924.0
2021-05-19 11:10:00,479.44,480.25,478.65,479.04,3888.0,479.44,480.25,478.65,479.04,3888.0
2021-05-19 11:15:00,479.87,480.38,478.41,478.67,2100.0,479.87,480.38,478.41,478.67,2100.0
2021-05-19 11:20:00,478.78,479.06,477.0,477.0,6539.0,478.78,479.06,477.0,477.0,6539.0
2021-05-19 11:25:00,476.19,476.97,475.52,476.97,1000.0,476.19,476.97,475.52,476.97,1000.0
2021-05-19 11:30:00,476.6,477.23,475.81,476.62,1301.0,476.6,477.23,475.81,476.62,1301.0
2021-05-19 11:35:00,476.65,477.69,476.17,477.69,1841.0,476.65,477.69,476.17,477.69,1841.0
2021-05-19 11:40:00,477.75,478.42,476.72,477.27,2121.0,477.75,478.42,476.72,477.27,2121.0
2021-05-19 11:45:00,477.27,477.27,475.81,475.95,450.0,477.27,477.27,475.81,475.95,450.0
2021-05-19 11:50:00,475.79,476.68,475.37,476.0,802.0,475.79,476.68,475.37,476.0,802.0
2021-05-19 11:55:00,476.19,476.19,476.08,476.08,300.0,476.19,476.19,476.08,476.08,300.0
2021-05-19 12:00:00,477.15,478.24,476.61,477.91,2593.0,477.15,478.24,476.61,477.91,2593.0
2021-05-19 12:05:00,478.4,478.63,477.67,477.68,1600.0,478.4,478.63,477.67,477.68,1600.0
2021-05-19 12:10:00,477.55,480.39,477.55,480.33,5030.0,477.55,480.39,477.55,480.33,5030.0
2021-05-19 12:15:00,480.37,481.7,480.37,481.39,910.0,480.37,481.7,480.37,481.39,910.0
2021-05-19 12:20:00,480.67,481.84,480.39,481.03,900.0,480.67,481.84,480.39,481.03,900.0
2021-05-19 12:25:00,480.27,481.2,479.72,481.2,3029.0,480.27,481.2,479.72,481.2,3029.0
2021-05-19 12:30:00,481.62,481.8,480.2,480.2,1211.0,481.62,481.8,480.2,480.2,1211.0
2021-05-19 12:35:00,480.33,480.44,479.56,479.56,550.0,480.33,480.44,479.56,479.56,550.0
2021-05-19 12:40:00,478.79,481.5,478.79,479.88,1286.0,478.79,481.5,478.79,479.88,1286.0
2021-05-19 12:45:00,479.61,479.62,478.55,479.62,870.0,479.61,479.62,478.55,479.62,870.0
2021-05-19 12:50:00,479.62,479.62,478.3,479.18,931.0,479.62,479.62,478.3,479.18,931.0
2021-05-19 12:55:00,478.26,478.42,478.26,478.41,510.0,478.26,478.42,478.26,478.41,510.0
2021-05-19 13:00:00,478.5,481.25,478.5,480.99,907.0,478.5,481.25,478.5,480.99,907.0
2021-05-19 13:05:00,480.78,482.19,480.78,482.19,579.0,480.78,482.19,480.78,482.19,579.0
2021-05-19 13:10:00,482.45,482.45,481.86,481.86,300.0,482.45,482.45,481.86,481.86,300.0
2021-05-19 13:15:00,482.23,482.84,482.23,482.84,200.0,482.23,482.84,482.23,482.84,200.0
2021-05-19 13:20:00,481.74,482.13,481.71,482.13,1137.0,481.74,482.13,481.71,482.13,1137.0
2021-05-19 13:25:00,481.49,481.65,480.75,481.62,3662.0,481.49,481.65,480.75,481.62,3662.0
2021-05-19 13:30:00,481.3,481.3,481.3,481.3,385.0,481.3,481.3,481.3,481.3,385.0
2021-05-19 13:35:00,479.64,481.28,479.64,480.85,1608.0,479.64,481.28,479.64,480.85,1608.0
2021-05-19 13:40:00,482.26,482.26,481.87,481.96,300.0,482.26,482.26,481.87,481.96,300.0
2021-05-19 13:45:00,482.23,482.23,480.75,481.69,2590.0,482.23,482.23,480.75,481.69,2590.0
2021-05-19 13:50:00,482.3,483.24,481.45,482.52,1879.0,482.3,483.24,481.45,482.52,1879.0
2021-05-19 13:55:00,482.58,482.58,480.35,480.9,400.0,482.58,482.58,480.35,480.9,400.0
2021-05-19 14:00:00,481.26,482.06,479.71,480.63,1691.0,481.26,482.06,479.71,480.63,1691.0
2021-05-19 14:05:00,479.78,480.62,478.2,480.62,4428.0,479.78,480.62,478.2,480.62,4428.0
2021-05-19 14:10:00,480.83,481.76,479.5,481.74,3078.0,480.83,481.76,479.5,481.74,3078.0
2021-05-19 14:15:00,482.13,483.39,481.9,483.39,5357.0,482.13,483.39,481.9,483.39,5357.0
2021-05-19 14:20:00,485.27,490.03,484.95,488.94,3945.0,485.27,490.03,484.95,488.94,3945.0
2021-05-19 14:25:00,489.24,489.24,487.99,488.23,700.0,489.24,489.24,487.99,488.23,700.0
2021-05-19 14:30:00,489.05,490.12,487.69,488.44,3562.0,489.05,490.12,487.69,488.44,3562.0
2021-05-19 14:35:00,488.44,488.46,485.57,485.57,3038.0,488.44,488.46,485.57,485.57,3038.0
2021-05-19 14:40:00,486.51,487.08,484.24,485.0,11651.0,486.51,487.08,484.24,485.0,11651.0
2021-05-19 14:45:00,485.63,486.53,484.01,486.28,13770.0,485.63,486.53,484.01,486.28,13770.0
2021-05-19 14:50:00,486.73,487.88,486.64,486.65,500.0,486.73,487.88,486.64,486.65,500.0
2021-05-19 14:55:00,487.73,488.12,487.32,488.12,900.0,487.73,488.12,487.32,488.12,900.0
2021-05-19 15:00:00,486.39,486.7,485.51,485.52,600.0,486.39,486.7,485.51,485.52,600.0
2021-05-19 15:05:00,486.62,487.34,486.05,487.31,701.0,486.62,487.34,486.05,487.31,701.0
2021-05-19 15:10:00,487.07,487.69,486.81,487.49,1410.0,487.07,487.69,486.81,487.49,1410.0
2021-05-19 15:15:00,486.84,486.84,486.0,486.0,500.0,486.84,486.84,486.0,486.0,500.0
2021-05-19 15:20:00,486.4,486.57,484.98,486.57,1150.0,486.4,486.57,484.98,486.57,1150.0
2021-05-19 15:25:00,486.42,487.02,485.38,485.38,1600.0,486.42,487.02,485.38,485.38,1600.0
2021-05-19 15:30:00,486.41,487.41,485.37,485.82,500.0,486.41,487.41,485.37,485.82,500.0
2021-05-19 15:35:00,485.79,486.56,485.56,486.56,1200.0,485.79,486.56,485.56,486.56,1200.0
2021-05-19 15:40:00,485.5,486.43,485.35,486.43,3205.0,485.5,486.43,485.35,486.43,3205.0
2021-05-19 15:45:00,486.46,486.46,484.25,484.25,3315.0,486.46,486.46,484.25,484.25,3315.0
2021-05-19 15:50:00,484.98,487.4,484.68,487.4,3411.0,484.98,487.4,484.68,487.4,3411.0
2021-05-19 15:55:00,487.65,489.21,487.08,487.75,15641.0,487.65,489.21,487.08,487.75,15641.0
2021-05-20 09:30:00,493.8,497.95,493.8,497.95,4366.0,493.8,497.95,493.8,497.95,4366.0
2021-05-20 09:35:00,497.97,498.45,496.01,496.02,1000.0,497.97,498.45,496.01,496.02,1000.0
2021-05-20 09:40:00,497.04,501.68,496.91,501.0,6044.0,497.04,501.68,496.91,501.0,6044.0
2021-05-20 09:45:00,500.66,500.69,497.59,500.02,3209.0,500.66,500.69,497.59,500.02,3209.0
2021-05-20 09:50:00,500.58,500.59,498.91,498.91,800.0,500.58,500.59,498.91,498.91,800.0
2021-05-20 09:55:00,498.03,500.91,498.02,500.01,2800.0,498.03,500.91,498.02,500.01,2800.0
2021-05-20 10:00:00,499.96,502.7,499.95,502.27,1982.0,499.96,502.7,499.95,502.27,1982.0
2021-05-20 10:05:00,502.39,502.84,499.99,499.99,1409.0,502.39,502.84,499.99,499.99,1409.0
2021-05-20 10:10:00,499.81,501.47,499.81,500.74,1700.0,499.81,501.47,499.81,500.74,1700.0
2021-05-20 10:15:00,500.76,501.24,499.54,501.24,1300.0,500.76,501.24,499.54,501.24,1300.0
2021-05-20 10:20:00,500.76,500.76,500.43,500.43,200.0,500.76,500.76,500.43,500.43,200.0
2021-05-20 10:25:00,500.94,502.49,500.94,502.49,1400.0,500.94,502.49,500.94,502.49,1400.0
2021-05-20 10:30:00,501.94,502.39,500.14,500.99,1645.0,501.94,502.39,500.14,500.99,1645.0
2021-05-20 10:35:00,500.46,500.46,497.95,497.95,1292.0,500.46,500.46,497.95,497.95,1292.0
2021-05-20 10:40:00,497.54,499.29,497.53,499.29,1021.0,497.54,499.29,497.53,499.29,1021.0
2021-05-20 10:45:00,499.88,500.28,498.57,499.0,2299.0,499.88,500.28,498.57,499.0,2299.0
2021-05-20 10:50:00,498.56,499.03,497.49,498.75,3501.0,498.56,499.03,497.49,498.75,3501.0
2021-05-20 10:55:00,499.25,499.77,497.75,497.75,5100.0,499.25,499.77,497.75,497.75,5100.0
2021-05-20 11:00:00,497.98,499.37,497.97,498.46,2166.0,497.98,499.37,497.97,498.46,2166.0
2021-05-20 11:05:00,498.78,498.78,496.16,496.45,2159.0,498.78,498.78,496.16,496.45,2159.0
2021-05-20 11:10:00,497.13,497.46,497.0,497.4,827.0,497.13,497.46,497.0,497.4,827.0
2021-05-20 11:15:00,497.66,499.61,497.66,499.61,2454.0,497.66,499.61,497.66,499.61,2454.0
2021-05-20 11:20:00,499.55,500.3,499.55,500.3,400.0,499.55,500.3,499.55,500.3,400.0
2021-05-20 11:25:00,500.38,500.95,500.04,500.95,1165.0,500.38,500.95,500.04,500.95,1165.0
2021-05-20 11:30:00,500.45,500.76,500.28,500.73,1300.0,500.45,500.76,500.28,500.73,1300.0
2021-05-20 11:35:00,500.77,501.33,499.82,500.89,2096.0,500.77,501.33,499.82,500.89,2096.0
2021-05-20 11:40:00,501.19,501.74,500.18,501.29,1780.0,501.19,501.74,500.18,501.29,1780.0
2021-05-20 11:45:00,501.17,502.14,501.17,501.39,700.0,501.17,502.14,501.17,501.39,700.0
2021-05-20 11:50:00,500.24,500.24,500.24,500.24,221.0,500.24,500.24,500.24,500.24,221.0
2021-05-20 11:55:00,501.61,502.0,501.09,502.0,1700.0,501.61,502.0,501.09,502.0,1700.0
2021-05-20 12:00:00,501.55,501.56,500.48,500.73,1200.0,501.55,501.56,500.48,500.73,1200.0
2021-05-20 12:05:00,500.62,501.43,500.61,501.07,500.0,500.62,501.43,500.61,501.07,500.0
2021-05-20 12:10:00,500.32,500.32,499.73,499.73,600.0,500.32,500.32,499.73,499.73,600.0
2021-05-20 12:15:00,499.82,501.01,499.54,501.01,615.0,499.82,501.01,499.54,501.01,615.0
2021-05-20 12:20:00,500.9,500.91,499.29,500.47,622.0,500.9,500.91,499.29,500.47,622.0
2021-05-20 12:25:00,500.16,500.54,499.67,500.45,3124.0,500.16,500.54,499.67,500.45,3124.0
2021-05-20 12:30:00,500.5,501.72,500.5,501.12,400.0,500.5,501.72,500.5,501.12,400.0
2021-05-20 12:35:00,500.69,500.92,500.0,500.5,3055.0,500.69,500.92,500.0,500.5,3055.0
2021-05-20 12:40:00,500.7,501.47,500.1,501.46,2914.0,500.7,501.47,500.1,501.46,2914.0
2021-05-20 12:45:00,502.0,502.87,501.53,502.29,1399.0,502.0,502.87,501.53,502.29,1399.0
2021-05-20 12:50:00,502.58,503.46,502.58,502.94,1300.0,502.58,503.46,502.58,502.94,1300.0
2021-05-20 12:55:00,503.46,505.26,503.46,505.0,500.0,503.46,505.26,503.46,505.0,500.0
2021-05-20 13:00:00,504.66,505.7,504.25,504.25,500.0,504.66,505.7,504.25,504.25,500.0
2021-05-20 13:05:00,505.05,505.06,504.68,504.69,850.0,505.05,505.06,504.68,504.69,850.0
2021-05-20 13:10:00,505.48,505.49,505.06,505.22,700.0,505.48,505.49,505.06,505.22,700.0
2021-05-20 13:15:00,504.63,505.0,504.5,504.5,1050.0,504.63,505.0,504.5,504.5,1050.0
2021-05-20 13:20:00,505.99,506.09,505.36,505.36,890.0,505.99,506.09,505.36,505.36,890.0
2021-05-20 13:25:00,506.09,506.09,505.31,505.31,411.0,506.09,506.09,505.31,505.31,411.0
2021-05-20 13:30:00,505.85,505.85,505.25,505.56,1043.0,505.85,505.85,505.25,505.56,1043.0
2021-05-20 13:35:00,506.26,506.28,505.81,505.81,490.0,506.26,506.28,505.81,505.81,490.0
2021-05-20 13:40:00,504.92,506.42,504.92,505.82,1401.0,504.92,506.42,504.92,505.82,1401.0
2021-05-20 13:45:00,505.73,505.73,505.67,505.67,330.0,505.73,505.73,505.67,505.67,330.0
2021-05-20 13:50:00,504.95,505.57,503.0,503.0,700.0,504.95,505.57,503.0,503.0,700.0
2021-05-20 13:55:00,502.63,502.63,502.0,502.0,200.0,502.63,502.63,502.0,502.0,200.0
2021-05-20 14:00:00,502.66,502.7,502.65,502.7,358.0,502.66,502.7,502.65,502.7,358.0
2021-05-20 14:05:00,502.0,503.32,501.44,502.12,4504.0,502.0,503.32,501.44,502.12,4504.0
2021-05-20 14:10:00,502.46,502.46,501.01,501.72,800.0,502.46,502.46,501.01,501.72,800.0
2021-05-20 14:15:00,502.07,503.15,501.72,502.49,620.0,502.07,503.15,501.72,502.49,620.0
2021-05-20 14:20:00,501.56,502.15,501.56,502.15,404.0,501.56,502.15,501.56,502.15,404.0
2021-05-20 14:25:00,502.27,502.76,502.15,502.76,600.0,502.27,502.76,502.15,502.76,600.0
2021-05-20 14:30:00,503.07,503.07,501.88,501.88,500.0,503.07,503.07,501.88,501.88,500.0
2021-05-20 14:35:00,502.9,503.05,502.69,502.79,700.0,502.9,503.05,502.69,502.79,700.0
2021-05-20 14:40:00,503.19,503.22,502.51,502.51,600.0,503.19,503.22,502.51,502.51,600.0
2021-05-20 14:45:00,502.04,502.89,501.84,502.89,1700.0,502.04,502.89,501.84,502.89,1700.0
2021-05-20 14:50:00,502.42,503.39,502.31,503.39,945.0,502.42,503.39,502.31,503.39,945.0
2021-05-20 14:55:00,503.46,503.55,502.73,502.74,1800.0,503.46,503.55,502.73,502.74,1800.0
2021-05-20 15:00:00,502.89,503.38,502.56,503.26,1085.0,502.89,503.38,502.56,503.26,1085.0
2021-05-20 15:05:00,503.49,503.49,502.4,502.76,400.0,503.49,503.49,502.4,502.76,400.0
2021-05-20 15:10:00,502.82,502.82,501.69,501.85,1721.0,502.82,502.82,501.69,501.85,1721.0
2021-05-20 15:15:00,501.73,501.91,501.11,501.22,2310.0,501.73,501.91,501.11,501.22,2310.0
2021-05-20 15:20:00,501.37,501.37,501.36,501.37,100.0,501.37,501.37,501.36,501.37,100.0
2021-05-20 15:25:00,500.96,501.45,500.31,500.96,3900.0,500.96,501.45,500.31,500.96,3900.0
2021-05-20 15:30:00,500.95,501.18,500.16,500.77,3255.0,500.95,501.18,500.16,500.77,3255.0
2021-05-20 15:35:00,500.94,501.23,499.95,500.12,3181.0,500.94,501.23,499.95,500.12,3181.0
2021-05-20 15:40:00,500.09,500.96,499.01,500.96,4332.0,500.09,500.96,499.01,500.96,4332.0
2021-05-20 15:45:00,501.27,503.85,500.91,503.37,5499.0,501.27,503.85,500.91,503.37,5499.0
2021-05-20 15:50:00,501.95,503.35,500.11,503.35,8489.0,501.95,503.35,500.11,503.35,8489.0
2021-05-20 15:55:00,503.64,503.64,501.48,502.59,10891.0,503.64,503.64,501.48,502.59,10891.0
2021-05-21 09:30:00,510.0,511.2,505.08,506.0,4678.0,510.0,511.2,505.08,506.0,4678.0
2021-05-21 09:35:00,503.95,504.16,502.3,502.3,2197.0,503.95,504.16,502.3,502.3,2197.0
2021-05-21 09:40:00,503.05,503.05,501.45,502.5,548.0,503.05,503.05,501.45,502.5,548.0
2021-05-21 09:45:00,501.87,501.87,498.23,500.7,2058.0,501.87,501.87,498.23,500.7,2058.0
2021-05-21 09:50:00,504.73,505.9,504.73,505.9,1200.0,504.73,505.9,504.73,505.9,1200.0
2021-05-21 09:55:00,504.91,510.69,504.91,509.53,6223.0,504.91,510.69,504.91,509.53,6223.0
2021-05-21 10:00:00,510.99,512.66,510.29,511.98,1824.0,510.99,512.66,510.29,511.98,1824.0
2021-05-21 10:05:00,511.51,512.62,508.4,510.07,1100.0,511.51,512.62,508.4,510.07,1100.0
2021-05-21 10:10:00,509.37,510.5,509.22,510.22,1354.0,509.37,510.5,509.22,510.22,1354.0
2021-05-21 10:15:00,509.33,509.8,504.05,504.05,2003.0,509.33,509.8,504.05,504.05,2003.0
2021-05-21 10:20:00,503.15,508.17,503.15,506.52,2049.0,503.15,508.17,503.15,506.52,2049.0
2021-05-21 10:25:00,507.13,507.13,503.36,507.01,1900.0,507.13,507.13,503.36,507.01,1900.0
2021-05-21 10:30:00,506.03,507.87,506.03,507.87,700.0,506.03,507.87,506.03,507.87,700.0
2021-05-21 10:35:00,507.9,507.9,505.23,506.14,972.0,507.9,507.9,505.23,506.14,972.0
2021-05-21 10:40:00,505.6,505.6,503.6,503.6,600.0,505.6,505.6,503.6,503.6,600.0
2021-05-21 10:45:00,503.45,503.45,502.04,502.04,200.0,503.45,503.45,502.04,502.04,200.0
2021-05-21 10:50:00,502.58,503.21,502.58,503.21,500.0,502.58,503.21,502.58,503.21,500.0
2021-05-21 10:55:00,504.59,505.87,504.42,504.96,1000.0,504.59,505.87,504.42,504.96,1000.0
2021-05-21 11:00:00,505.1,506.02,505.1,505.55,4015.0,505.1,506.02,505.1,505.55,4015.0
2021-05-21 11:05:00,506.21,506.26,506.21,506.26,200.0,506.21,506.26,506.21,506.26,200.0
2021-05-21 11:10:00,507.46,507.46,506.79,506.79,701.0,507.46,507.46,506.79,506.79,701.0
2021-05-21 11:15:00,507.28,508.23,507.0,508.06,1655.0,507.28,508.23,507.0,508.06,1655.0
2021-05-21 11:20:00,507.6,507.6,506.75,507.31,2399.0,507.6,507.6,506.75,507.31,2399.0
2021-05-21 11:25:00,507.4,507.4,505.89,506.04,800.0,507.4,507.4,505.89,506.04,800.0
2021-05-21 11:30:00,505.29,506.37,505.29,506.03,1580.0,505.29,506.37,505.29,506.03,1580.0
2021-05-21 11:35:00,505.82,505.97,505.13,505.35,1682.0,505.82,505.97,505.13,505.35,1682.0
2021-05-21 11:40:00,506.41,506.96,506.19,506.84,606.0,506.41,506.96,506.19,506.84,606.0
2021-05-21 11:45:00,507.6,507.6,506.75,506.75,300.0,507.6,507.6,506.75,506.75,300.0
2021-05-21 11:50:00,506.6,507.3,505.05,505.78,1403.0,506.6,507.3,505.05,505.78,1403.0
2021-05-21 11:55:00,505.02,506.25,505.01,505.75,811.0,505.02,506.25,505.01,505.75,811.0
2021-05-21 12:00:00,506.53,506.53,506.53,506.53,100.0,506.53,506.53,506.53,506.53,100.0
2021-05-21 12:05:00,506.14,506.6,505.09,505.45,600.0,506.14,506.6,505.09,505.45,600.0
2021-05-21 12:10:00,504.68,505.67,504.5,505.66,400.0,504.68,505.67,504.5,505.66,400.0
2021-05-21 12:15:00,505.99,505.99,505.32,505.32,407.0,505.99,505.99,505.32,505.32,407.0
2021-05-21 12:20:00,505.97,507.02,505.97,506.66,300.0,505.97,507.02,505.97,506.66,300.0
2021-05-21 12:25:00,506.26,507.22,506.21,506.85,960.0,506.26,507.22,506.21,506.85,960.0
2021-05-21 12:30:00,507.26,507.48,506.11,506.11,900.0,507.26,507.48,506.11,506.11,900.0
2021-05-21 12:35:00,505.61,506.59,505.36,506.59,435.0,505.61,506.59,505.36,506.59,435.0
2021-05-21 12:40:00,506.78,506.93,506.19,506.77,1600.0,506.78,506.93,506.19,506.77,1600.0
2021-05-21 12:45:00,506.59,506.67,504.96,506.25,800.0,506.59,506.67,504.96,506.25,800.0
2021-05-21 12:50:00,505.5,506.77,505.3,506.25,8854.0,505.5,506.77,505.3,506.25,8854.0
2021-05-21 12:55:00,506.22,507.61,505.64,507.61,3790.0,506.22,507.61,505.64,507.61,3790.0
2021-05-21 13:00:00,507.22,507.39,506.31,506.81,2018.0,507.22,507.39,506.31,506.81,2018.0
2021-05-21 13:05:00,506.13,506.72,506.13,506.4,3200.0,506.13,506.72,506.13,506.4,3200.0
2021-05-21 13:10:00,506.68,507.01,506.45,506.81,1900.0,506.68,507.01,506.45,506.81,1900.0
2021-05-21 13:15:00,506.3,506.77,506.25,506.64,1420.0,506.3,506.77,506.25,506.64,1420.0
2021-05-21 13:20:00,506.93,508.07,506.93,507.74,960.0,506.93,508.07,506.93,507.74,960.0
2021-05-21 13:25:00,508.19,508.68,508.19,508.47,600.0,508.19,508.68,508.19,508.47,600.0
2021-05-21 13:30:00,508.82,510.16,508.3,509.8,2882.0,508.82,510.16,508.3,509.8,2882.0
2021-05-21 13:35:00,509.27,509.27,508.32,508.32,1073.0,509.27,509.27,508.32,508.32,1073.0
2021-05-21 13:40:00,508.6,508.7,507.62,508.7,1418.0,508.6,508.7,507.62,508.7,1418.0
2021-05-21 13:45:00,507.96,507.96,507.64,507.79,507.0,507.96,507.96,507.64,507.79,507.0
2021-05-21 13:50:00,507.87,508.46,507.72,508.46,800.0,507.87,508.46,507.72,508.46,800.0
2021-05-21 13:55:00,507.94,508.44,507.5,507.5,400.0,507.94,508.44,507.5,507.5,400.0
2021-05-21 14:00:00,509.2,509.2,507.65,507.65,610.0,509.2,509.2,507.65,507.65,610.0
2021-05-21 14:05:00,507.5,507.87,507.5,507.54,704.0,507.5,507.87,507.5,507.54,704.0
2021-05-21 14:10:00,507.55,507.95,507.55,507.76,327.0,507.55,507.95,507.55,507.76,327.0
2021-05-21 14:15:00,507.14,507.14,506.97,507.0,1140.0,507.14,507.14,506.97,507.0,1140.0
2021-05-21 14:20:00,506.63,507.02,506.32,506.32,1003.0,506.63,507.02,506.32,506.32,1003.0
2021-05-21 14:25:00,507.0,507.0,505.97,506.15,836.0,507.0,507.0,505.97,506.15,836.0
2021-05-21 14:30:00,506.0,506.9,505.88,506.72,1301.0,506.0,506.9,505.88,506.72,1301.0
2021-05-21 14:35:00,506.99,507.18,506.0,506.0,828.0,506.99,507.18,506.0,506.0,828.0
2021-05-21 14:40:00,506.55,507.34,506.55,507.34,200.0,506.55,507.34,506.55,507.34,200.0
2021-05-21 14:45:00,506.82,507.14,506.82,507.14,300.0,506.82,507.14,506.82,507.14,300.0
2021-05-21 14:50:00,507.01,507.6,506.55,507.6,3631.0,507.01,507.6,506.55,507.6,3631.0
2021-05-21 14:55:00,507.64,508.06,507.64,508.06,400.0,507.64,508.06,507.64,508.06,400.0
2021-05-21 15:00:00,508.06,508.07,506.99,507.0,400.0,508.06,508.07,506.99,507.0,400.0
2021-05-21 15:05:00,506.89,507.58,506.88,507.16,600.0,506.89,507.58,506.88,507.16,600.0
2021-05-21 15:10:00,507.05,508.6,506.9,507.73,3169.0,507.05,508.6,506.9,507.73,3169.0
2021-05-21 15:15:00,507.3,508.46,507.3,507.86,850.0,507.3,508.46,507.3,507.86,850.0
2021-05-21 15:20:00,507.57,507.57,507.27,507.27,600.0,507.57,507.57,507.27,507.27,600.0
2021-05-21 15:25:00,506.84,507.35,506.67,507.35,700.0,506.84,507.35,506.67,507.35,700.0
2021-05-21 15:30:00,506.86,507.38,506.12,506.37,700.0,506.86,507.38,506.12,506.37,700.0
2021-05-21 15:35:00,506.51,507.08,506.51,506.98,2400.0,506.51,507.08,506.51,506.98,2400.0
2021-05-21 15:40:00,506.77,506.77,505.08,505.09,1686.0,506.77,506.77,505.08,505.09,1686.0
2021-05-21 15:45:00,505.08,505.44,504.45,505.15,2109.0,505.08,505.44,504.45,505.15,2109.0
2021-05-21 15:50:00,505.03,505.98,504.72,505.01,5245.0,505.03,505.98,504.72,505.01,5245.0
2021-05-21 15:55:00,505.14,505.74,504.72,504.72,6305.0,505.14,505.74,504.72,504.72,6305.0
2021-05-24 09:30:00,510.0,510.0,508.02,508.1,2700.0,510.0,510.0,508.02,508.1,2700.0
2021-05-24 09:35:00,508.86,517.13,508.86,517.13,1996.0,508.86,517.13,508.86,517.13,1996.0
2021-05-24 09:40:00,516.99,518.26,512.62,512.62,2200.0,516.99,518.26,512.62,512.62,2200.0
2021-05-24 09:45:00,514.89,516.83,513.98,516.83,1043.0,514.89,516.83,513.98,516.83,1043.0
2021-05-24 09:50:00,518.45,518.5,514.3,514.3,6145.0,518.45,518.5,514.3,514.3,6145.0
2021-05-24 09:55:00,515.57,517.63,515.0,517.06,7198.0,515.57,517.63,515.0,517.06,7198.0
2021-05-24 10:00:00,517.09,519.56,515.7,515.7,3500.0,517.09,519.56,515.7,515.7,3500.0
2021-05-24 10:05:00,516.77,517.58,513.53,514.21,1152.0,516.77,517.58,513.53,514.21,1152.0
2021-05-24 10:10:00,515.55,516.0,515.3,515.3,467.0,515.55,516.0,515.3,515.3,467.0
2021-05-24 10:15:00,515.96,515.96,514.56,515.26,1122.0,515.96,515.96,514.56,515.26,1122.0
2021-05-24 10:20:00,514.65,516.66,514.65,515.5,2400.0,514.65,516.66,514.65,515.5,2400.0
2021-05-24 10:25:00,515.55,516.76,515.55,516.04,1063.0,515.55,516.76,515.55,516.04,1063.0
2021-05-24 10:30:00,515.98,515.98,514.85,514.86,601.0,515.98,515.98,514.85,514.86,601.0
2021-05-24 10:35:00,513.79,516.65,513.79,516.65,1895.0,513.79,516.65,513.79,516.65,1895.0
2021-05-24 10:40:00,516.26,516.26,514.51,515.85,1324.0,516.26,516.26,514.51,515.85,1324.0
2021-05-24 10:45:00,515.59,515.59,514.29,514.29,1413.0,515.59,515.59,514.29,514.29,1413.0
2021-05-24 10:50:00,513.56,514.09,513.56,514.09,755.0,513.56,514.09,513.56,514.09,755.0
2021-05-24 10:55:00,514.93,515.67,514.78,515.51,3117.0,514.93,515.67,514.78,515.51,3117.0
2021-05-24 11:00:00,516.3,518.58,516.3,518.36,1460.0,516.3,518.58,516.3,518.36,1460.0
2021-05-24 11:05:00,517.79,517.79,517.0,517.48,2310.0,517.79,517.79,517.0,517.48,2310.0
2021-05-24 11:10:00,516.04,516.28,514.74,515.55,2117.0,516.04,516.28,514.74,515.55,2117.0
2021-05-24 11:15:00,515.67,516.0,513.87,514.95,1852.0,515.67,516.0,513.87,514.95,1852.0
2021-05-24 11:20:00,514.88,515.14,514.88,515.07,700.0,514.88,515.14,514.88,515.07,700.0
2021-05-24 11:25:00,515.0,515.0,511.76,511.76,683.0,515.0,515.0,511.76,511.76,683.0
2021-05-24 11:30:00,512.0,512.21,511.22,512.21,840.0,512.0,512.21,511.22,512.21,840.0
2021-05-24 11:35:00,512.23,512.37,511.69,512.37,746.0,512.23,512.37,511.69,512.37,746.0
2021-05-24 11:40:00,512.38,512.61,512.37,512.45,300.0,512.38,512.61,512.37,512.45,300.0
2021-05-24 11:45:00,512.07,512.51,511.3,512.15,1500.0,512.07,512.51,511.3,512.15,1500.0
2021-05-24 11:50:00,512.04,512.26,510.12,512.08,1625.0,512.04,512.26,510.12,512.08,1625.0
2021-05-24 11:55:00,512.6,512.6,512.26,512.33,400.0,512.6,512.6,512.26,512.33,400.0
2021-05-24 12:00:00,512.48,512.48,511.99,512.2,1128.0,512.48,512.48,511.99,512.2,1128.0
2021-05-24 12:05:00,511.5,511.76,510.6,510.6,400.0,511.5,511.76,510.6,510.6,400.0
2021-05-24 12:10:00,511.14,511.14,510.56,510.73,600.0,511.14,511.14,510.56,510.73,600.0
2021-05-24 12:15:00,510.73,511.42,510.73,511.42,1016.0,510.73,511.42,510.73,511.42,1016.0
2021-05-24 12:20:00,511.42,511.72,511.19,511.2,1200.0,511.42,511.72,511.19,511.2,1200.0
2021-05-24 12:25:00,510.76,510.76,510.0,510.5,600.0,510.76,510.76,510.0,510.5,600.0
2021-05-24 12:30:00,510.98,511.19,510.76,510.9,900.0,510.98,511.19,510.76,510.9,900.0
2021-05-24 12:35:00,511.18,511.18,510.13,510.99,800.0,511.18,511.18,510.13,510.99,800.0
2021-05-24 12:40:00,510.58,510.81,509.74,509.89,1294.0,510.58,510.81,509.74,509.89,1294.0
2021-05-24 12:45:00,509.4,510.2,509.4,510.0,400.0,509.4,510.2,509.4,510.0,400.0
2021-05-24 12:50:00,510.01,510.01,510.01,510.01,100.0,510.01,510.01,510.01,510.01,100.0
2021-05-24 12:55:00,509.2,509.2,508.11,508.84,2219.0,509.2,509.2,508.11,508.84,2219.0
2021-05-24 13:00:00,508.81,508.83,508.81,508.83,300.0,508.81,508.83,508.81,508.83,300.0
2021-05-24 13:05:00,508.38,508.82,508.38,508.81,300.0,508.38,508.82,508.38,508.81,300.0
2021-05-24 13:10:00,508.78,509.1,508.56,508.87,600.0,508.78,509.1,508.56,508.87,600.0
2021-05-24 13:15:00,508.97,510.0,508.63,509.32,3817.0,508.97,510.0,508.63,509.32,3817.0
2021-05-24 13:20:00,509.23,509.23,508.85,509.04,571.0,509.23,509.23,508.85,509.04,571.0
2021-05-24 13:25:00,509.11,509.11,509.03,509.04,200.0,509.11,509.11,509.03,509.04,200.0
2021-05-24 13:30:00,509.12,509.12,509.12,509.12,200.0,509.12,509.12,509.12,509.12,200.0
2021-05-24 13:35:00,509.33,509.42,509.07,509.16,1007.0,509.33,509.42,509.07,509.16,1007.0
2021-05-24 13:40:00,508.82,509.27,508.6,508.61,2326.0,508.82,509.27,508.6,508.61,2326.0
2021-05-24 13:45:00,509.03,509.3,508.88,509.14,3493.0,509.03,509.3,508.88,509.14,3493.0
2021-05-24 13:50:00,508.88,509.26,508.75,508.96,3100.0,508.88,509.26,508.75,508.96,3100.0
2021-05-24 13:55:00,509.0,509.41,507.6,507.6,3678.0,509.0,509.41,507.6,507.6,3678.0
2021-05-24 14:00:00,507.56,508.49,507.56,508.47,700.0,507.56,508.49,507.56,508.47,700.0
2021-05-24 14:05:00,508.53,508.53,508.26,508.45,400.0,508.53,508.53,508.26,508.45,400.0
2021-05-24 14:10:00,508.43,508.43,507.65,507.72,501.0,508.43,508.43,507.65,507.72,501.0
2021-05-24 14:15:00,507.76,507.99,506.37,506.45,2309.0,507.76,507.99,506.37,506.45,2309.0
2021-05-24 14:20:00,506.65,508.2,506.65,508.2,1396.0,506.65,508.2,506.65,508.2,1396.0
2021-05-24 14:25:00,508.85,509.01,508.33,508.34,971.0,508.85,509.01,508.33,508.34,971.0
2021-05-24 14:30:00,508.57,508.57,507.81,507.94,1704.0,508.57,508.57,507.81,507.94,1704.0
2021-05-24 14:35:00,507.73,508.06,507.01,507.19,4800.0,507.73,508.06,507.01,507.19,4800.0
2021-05-24 14:40:00,507.41,507.55,506.65,507.16,2649.0,507.41,507.55,506.65,507.16,2649.0
2021-05-24 14:45:00,507.16,507.34,505.17,505.78,6419.0,507.16,507.34,505.17,505.78,6419.0
2021-05-24 14:50:00,506.24,507.65,505.85,506.86,2102.0,506.24,507.65,505.85,506.86,2102.0
2021-05-24 14:55:00,506.83,507.42,506.65,507.07,1100.0,506.83,507.42,506.65,507.07,1100.0
2021-05-24 15:00:00,506.66,508.57,506.65,508.22,1001.0,506.66,508.57,506.65,508.22,1001.0
2021-05-24 15:05:00,507.68,508.04,506.99,507.22,4691.0,507.68,508.04,506.99,507.22,4691.0
2021-05-24 15:10:00,507.11,508.34,507.11,508.25,1202.0,507.11,508.34,507.11,508.25,1202.0
2021-05-24 15:15:00,508.17,508.4,507.9,508.3,1700.0,508.17,508.4,507.9,508.3,1700.0
2021-05-24 15:20:00,508.25,509.47,508.08,508.72,1956.0,508.25,509.47,508.08,508.72,1956.0
2021-05-24 15:25:00,509.22,509.22,507.58,508.08,1101.0,509.22,509.22,507.58,508.08,1101.0
2021-05-24 15:30:00,508.04,508.27,507.83,508.01,2076.0,508.04,508.27,507.83,508.01,2076.0
2021-05-24 15:35:00,508.21,509.38,507.6,509.05,3800.0,508.21,509.38,507.6,509.05,3800.0
2021-05-24 15:40:00,509.05,509.31,508.81,509.15,900.0,509.05,509.31,508.81,509.15,900.0
2021-05-24 15:45:00,509.03,509.05,508.01,508.35,4123.0,509.03,509.05,508.01,508.35,4123.0
2021-05-24 15:50:00,507.78,507.78,506.32,507.5,4497.0,507.78,507.78,506.32,507.5,4497.0
2021-05-24 15:55:00,507.4,507.62,505.62,506.94,18400.0,507.4,507.62,505.62,506.94,18400.0
2021-05-25 09:30:00,510.98,513.35,509.05,510.01,9550.0,510.98,513.35,509.05,510.01,9550.0
2021-05-25 09:35:00,509.0,512.72,507.92,511.39,15065.0,509.0,512.72,507.92,511.39,15065.0
2021-05-25 09:40:00,510.89,517.43,510.12,516.87,14388.0,510.89,517.43,510.12,516.87,14388.0
2021-05-25 09:45:00,515.94,516.63,514.5,516.04,2415.0,515.94,516.63,514.5,516.04,2415.0
2021-05-25 09:50:00,515.97,516.0,510.84,511.56,10937.0,515.97,516.0,510.84,511.56,10937.0
2021-05-25 09:55:00,512.54,513.11,511.46,512.08,8507.0,512.54,513.11,511.46,512.08,8507.0
2021-05-25 10:00:00,512.77,513.48,509.29,510.8,5119.0,512.77,513.48,509.29,510.8,5119.0
2021-05-25 10:05:00,512.3,513.0,511.0,512.24,1910.0,512.3,513.0,511.0,512.24,1910.0
2021-05-25 10:10:00,513.13,514.91,512.89,514.9,5315.0,513.13,514.91,512.89,514.9,5315.0
2021-05-25 10:15:00,515.16,515.58,513.04,514.06,3530.0,515.16,515.58,513.04,514.06,3530.0
2021-05-25 10:20:00,514.19,517.46,514.18,517.46,5930.0,514.19,517.46,514.18,517.46,5930.0
2021-05-25 10:25:00,517.34,517.34,515.97,517.31,1825.0,517.34,517.34,515.97,517.31,1825.0
2021-05-25 10:30:00,517.48,517.85,514.97,515.0,9137.0,517.48,517.85,514.97,515.0,9137.0
2021-05-25 10:35:00,514.27,515.78,514.27,515.78,700.0,514.27,515.78,514.27,515.78,700.0
2021-05-25 10:40:00,515.57,516.48,513.9,516.48,1786.0,515.57,516.48,513.9,516.48,1786.0
2021-05-25 10:45:00,517.38,517.38,515.91,517.27,1240.0,517.38,517.38,515.91,517.27,1240.0
2021-05-25 10:50:00,516.4,516.61,516.22,516.22,300.0,516.4,516.61,516.22,516.22,300.0
2021-05-25 10:55:00,516.58,518.59,516.58,517.3,1591.0,516.58,518.59,516.58,517.3,1591.0
2021-05-25 11:00:00,516.88,517.05,514.55,514.58,1765.0,516.88,517.05,514.55,514.58,1765.0
2021-05-25 11:05:00,514.06,514.81,513.47,514.81,3397.0,514.06,514.81,513.47,514.81,3397.0
2021-05-25 11:10:00,514.46,515.75,514.42,514.53,2321.0,514.46,515.75,514.42,514.53,2321.0
2021-05-25 11:15:00,514.23,514.43,513.05,513.05,400.0,514.23,514.43,513.05,513.05,400.0
2021-05-25 11:20:00,513.68,513.91,511.92,512.71,4010.0,513.68,513.91,511.92,512.71,4010.0
2021-05-25 11:25:00,513.49,513.49,511.64,512.57,2600.0,513.49,513.49,511.64,512.57,2600.0
2021-05-25 11:30:00,513.12,513.99,511.68,512.61,2160.0,513.12,513.99,511.68,512.61,2160.0
2021-05-25 11:35:00,513.77,513.86,512.86,513.86,717.0,513.77,513.86,512.86,513.86,717.0
2021-05-25 11:40:00,513.58,513.58,512.32,513.45,1000.0,513.58,513.58,512.32,513.45,1000.0
2021-05-25 11:45:00,513.03,513.03,512.6,512.6,400.0,513.03,513.03,512.6,512.6,400.0
2021-05-25 11:50:00,512.42,512.8,510.57,511.44,2320.0,512.42,512.8,510.57,511.44,2320.0
2021-05-25 11:55:00,510.59,511.75,510.58,511.75,800.0,510.59,511.75,510.58,511.75,800.0
2021-05-25 12:00:00,512.31,512.31,511.34,511.34,500.0,512.31,512.31,511.34,511.34,500.0
2021-05-25 12:05:00,511.73,512.48,511.13,512.48,1000.0,511.73,512.48,511.13,512.48,1000.0
2021-05-25 12:10:00,512.25,513.08,512.25,513.04,1323.0,512.25,513.08,512.25,513.04,1323.0
2021-05-25 12:15:00,512.55,512.55,511.33,511.33,800.0,512.55,512.55,511.33,511.33,800.0
2021-05-25 12:20:00,511.44,511.91,511.44,511.91,300.0,511.44,511.91,511.44,511.91,300.0
2021-05-25 12:25:00,511.78,512.37,511.77,512.37,400.0,511.78,512.37,511.77,512.37,400.0
2021-05-25 12:30:00,512.39,513.17,512.1,513.17,1400.0,512.39,513.17,512.1,513.17,1400.0
2021-05-25 12:35:00,513.17,513.17,513.17,513.17,0.0,513.17,513.17,513.17,513.17,0.0
2021-05-25 12:40:00,512.58,512.58,512.4,512.4,500.0,512.58,512.58,512.4,512.4,500.0
2021-05-25 12:45:00,512.55,513.0,511.95,511.95,700.0,512.55,513.0,511.95,511.95,700.0
2021-05-25 12:50:00,511.92,512.12,511.75,511.92,700.0,511.92,512.12,511.75,511.92,700.0
2021-05-25 12:55:00,511.51,511.78,510.31,510.31,1600.0,511.51,511.78,510.31,510.31,1600.0
2021-05-25 13:00:00,510.66,511.57,510.03,510.21,4470.0,510.66,511.57,510.03,510.21,4470.0
2021-05-25 13:05:00,509.87,510.25,509.8,510.25,600.0,509.87,510.25,509.8,510.25,600.0
2021-05-25 13:10:00,510.5,510.77,510.26,510.77,1206.0,510.5,510.77,510.26,510.77,1206.0
2021-05-25 13:15:00,510.79,510.79,510.26,510.5,800.0,510.79,510.79,510.26,510.5,800.0
2021-05-25 13:20:00,510.58,510.75,509.98,509.98,950.0,510.58,510.75,509.98,509.98,950.0
2021-05-25 13:25:00,509.9,510.29,509.9,510.29,590.0,509.9,510.29,509.9,510.29,590.0
2021-05-25 13:30:00,510.46,510.46,510.46,510.46,100.0,510.46,510.46,510.46,510.46,100.0
2021-05-25 13:35:00,510.45,510.96,510.11,510.11,700.0,510.45,510.96,510.11,510.11,700.0
2021-05-25 13:40:00,509.57,509.57,508.18,508.87,2769.0,509.57,509.57,508.18,508.87,2769.0
2021-05-25 13:45:00,509.11,509.83,508.72,509.58,1308.0,509.11,509.83,508.72,509.58,1308.0
2021-05-25 13:50:00,509.56,509.56,508.13,508.13,3646.0,509.56,509.56,508.13,508.13,3646.0
2021-05-25 13:55:00,508.93,509.52,508.7,509.52,1672.0,508.93,509.52,508.7,509.52,1672.0
2021-05-25 14:00:00,509.46,509.47,506.61,506.99,5302.0,509.46,509.47,506.61,506.99,5302.0
2021-05-25 14:05:00,507.42,507.59,507.03,507.36,1267.0,507.42,507.59,507.03,507.36,1267.0
2021-05-25 14:10:00,507.4,507.95,507.31,507.31,407.0,507.4,507.95,507.31,507.31,407.0
2021-05-25 14:15:00,507.64,507.8,507.07,507.4,2110.0,507.64,507.8,507.07,507.4,2110.0
2021-05-25 14:20:00,507.29,507.46,506.81,507.44,1000.0,507.29,507.46,506.81,507.44,1000.0
2021-05-25 14:25:00,506.78,507.26,506.34,506.47,1995.0,506.78,507.26,506.34,506.47,1995.0
2021-05-25 14:30:00,506.47,507.95,506.47,506.92,2133.0,506.47,507.95,506.47,506.92,2133.0
2021-05-25 14:35:00,506.91,507.29,506.91,507.15,500.0,506.91,507.29,506.91,507.15,500.0
2021-05-25 14:40:00,507.31,507.35,506.15,506.81,1217.0,507.31,507.35,506.15,506.81,1217.0
2021-05-25 14:45:00,506.69,506.77,506.34,506.77,900.0,506.69,506.77,506.34,506.77,900.0
2021-05-25 14:50:00,506.05,506.05,505.23,505.41,909.0,506.05,506.05,505.23,505.41,909.0
2021-05-25 14:55:00,505.4,505.96,505.02,505.54,5211.0,505.4,505.96,505.02,505.54,5211.0
2021-05-25 15:00:00,505.64,505.78,504.13,504.13,2746.0,505.64,505.78,504.13,504.13,2746.0
2021-05-25 15:05:00,504.23,504.99,503.72,503.72,4475.0,504.23,504.99,503.72,503.72,4475.0
2021-05-25 15:10:00,503.48,504.43,503.05,503.4,4516.0,503.48,504.43,503.05,503.4,4516.0
2021-05-25 15:15:00,503.75,504.13,502.58,503.15,2804.0,503.75,504.13,502.58,503.15,2804.0
2021-05-25 15:20:00,503.7,503.7,502.22,503.41,7376.0,503.7,503.7,502.22,503.41,7376.0
2021-05-25 15:25:00,503.75,503.75,502.2,503.22,3869.0,503.75,503.75,502.2,503.22,3869.0
2021-05-25 15:30:00,502.81,503.3,502.5,502.84,2700.0,502.81,503.3,502.5,502.84,2700.0
2021-05-25 15:35:00,503.0,503.29,502.51,502.94,2833.0,503.0,503.29,502.51,502.94,2833.0
2021-05-25 15:40:00,502.93,504.03,502.56,503.71,4430.0,502.93,504.03,502.56,503.71,4430.0
2021-05-25 15:45:00,504.14,504.28,502.99,503.34,5110.0,504.14,504.28,502.99,503.34,5110.0
2021-05-25 15:50:00,503.54,504.0,502.03,502.43,4998.0,503.54,504.0,502.03,502.43,4998.0
2021-05-25 15:55:00,502.39,502.69,499.8,501.25,40579.0,502.39,502.69,499.8,501.25,40579.0
2021-05-26 09:30:00,509.49,513.29,508.0,508.0,9080.0,509.49,513.29,508.0,508.0,9080.0
2021-05-26 09:35:00,508.0,511.48,508.0,511.48,800.0,508.0,511.48,508.0,511.48,800.0
2021-05-26 09:40:00,509.0,509.59,509.0,509.0,560.0,509.0,509.59,509.0,509.0,560.0
2021-05-26 09:45:00,507.71,511.47,507.71,511.47,1694.0,507.71,511.47,507.71,511.47,1694.0
2021-05-26 09:50:00,511.46,511.68,510.7,511.4,2760.0,511.46,511.68,510.7,511.4,2760.0
2021-05-26 09:55:00,511.27,512.24,508.81,510.6,2076.0,511.27,512.24,508.81,510.6,2076.0
2021-05-26 10:00:00,509.87,509.87,505.28,506.38,4296.0,509.87,509.87,505.28,506.38,4296.0
2021-05-26 10:05:00,505.97,507.75,505.6,506.91,4022.0,505.97,507.75,505.6,506.91,4022.0
2021-05-26 10:10:00,507.6,507.6,506.03,506.94,2194.0,507.6,507.6,506.03,506.94,2194.0
2021-05-26 10:15:00,506.96,507.81,503.56,504.9,10598.0,506.96,507.81,503.56,504.9,10598.0
2021-05-26 10:20:00,504.51,505.2,503.3,504.28,13337.0,504.51,505.2,503.3,504.28,13337.0
2021-05-26 10:25:00,504.23,505.55,503.45,504.79,15990.0,504.23,505.55,503.45,504.79,15990.0
2021-05-26 10:30:00,505.05,505.62,503.78,505.0,10060.0,505.05,505.62,503.78,505.0,10060.0
2021-05-26 10:35:00,504.98,505.33,503.25,503.25,6656.0,504.98,505.33,503.25,503.25,6656.0
2021-05-26 10:40:00,503.1,505.16,503.1,504.14,2717.0,503.1,505.16,503.1,504.14,2717.0
2021-05-26 10:45:00,505.42,505.55,504.54,504.63,9260.0,505.42,505.55,504.54,504.63,9260.0
2021-05-26 10:50:00,505.0,506.0,504.6,505.37,9100.0,505.0,506.0,504.6,505.37,9100.0
2021-05-26 10:55:00,505.23,505.5,504.66,505.0,8489.0,505.23,505.5,504.66,505.0,8489.0
2021-05-26 11:00:00,505.09,506.56,504.59,505.98,7347.0,505.09,506.56,504.59,505.98,7347.0
2021-05-26 11:05:00,505.52,506.45,503.88,503.88,6190.0,505.52,506.45,503.88,503.88,6190.0
2021-05-26 11:10:00,504.77,505.07,504.07,504.54,1500.0,504.77,505.07,504.07,504.54,1500.0
2021-05-26 11:15:00,504.7,504.7,504.18,504.43,900.0,504.7,504.7,504.18,504.43,900.0
2021-05-26 11:20:00,504.02,504.67,503.28,503.92,2959.0,504.02,504.67,503.28,503.92,2959.0
2021-05-26 11:25:00,504.4,504.62,503.46,503.73,4528.0,504.4,504.62,503.46,503.73,4528.0
2021-05-26 11:30:00,503.5,504.01,502.08,502.46,3438.0,503.5,504.01,502.08,502.46,3438.0
2021-05-26 11:35:00,502.88,504.29,502.77,503.24,8513.0,502.88,504.29,502.77,503.24,8513.0
2021-05-26 11:40:00,503.41,503.85,503.25,503.54,4287.0,503.41,503.85,503.25,503.54,4287.0
2021-05-26 11:45:00,503.58,504.04,502.51,502.59,3600.0,503.58,504.04,502.51,502.59,3600.0
2021-05-26 11:50:00,502.69,502.95,501.21,501.22,5964.0,502.69,502.95,501.21,501.22,5964.0
2021-05-26 11:55:00,500.92,501.21,499.94,501.1,7385.0,500.92,501.21,499.94,501.1,7385.0
2021-05-26 12:00:00,501.16,502.53,501.16,502.38,3404.0,501.16,502.53,501.16,502.38,3404.0
2021-05-26 12:05:00,502.29,502.76,501.71,502.07,1664.0,502.29,502.76,501.71,502.07,1664.0
2021-05-26 12:10:00,502.46,502.8,501.92,502.68,1317.0,502.46,502.8,501.92,502.68,1317.0
2021-05-26 12:15:00,502.6,503.07,502.17,502.92,2390.0,502.6,503.07,502.17,502.92,2390.0
2021-05-26 12:20:00,503.09,503.6,502.94,502.97,2428.0,503.09,503.6,502.94,502.97,2428.0
2021-05-26 12:25:00,502.16,502.85,501.8,502.7,1254.0,502.16,502.85,501.8,502.7,1254.0
2021-05-26 12:30:00,502.4,503.68,502.4,503.68,2100.0,502.4,503.68,502.4,503.68,2100.0
2021-05-26 12:35:00,503.78,503.9,503.38,503.39,700.0,503.78,503.9,503.38,503.39,700.0
2021-05-26 12:40:00,503.36,503.97,503.16,503.97,1811.0,503.36,503.97,503.16,503.97,1811.0
2021-05-26 12:45:00,504.02,504.14,503.9,503.91,804.0,504.02,504.14,503.9,503.91,804.0
2021-05-26 12:50:00,504.23,504.34,503.65,503.65,1448.0,504.23,504.34,503.65,503.65,1448.0
2021-05-26 12:55:00,503.73,503.73,503.72,503.73,100.0,503.73,503.73,503.72,503.73,100.0
2021-05-26 13:00:00,504.28,504.8,504.08,504.08,950.0,504.28,504.8,504.08,504.08,950.0
2021-05-26 13:05:00,504.72,504.76,503.49,503.9,2100.0,504.72,504.76,503.49,503.9,2100.0
2021-05-26 13:10:00,504.49,504.5,504.16,504.5,500.0,504.49,504.5,504.16,504.5,500.0
2021-05-26 13:15:00,504.68,504.68,504.3,504.41,900.0,504.68,504.68,504.3,504.41,900.0
2021-05-26 13:20:00,504.09,504.61,504.09,504.4,862.0,504.09,504.61,504.09,504.4,862.0
2021-05-26 13:25:00,504.19,504.51,503.19,503.29,5775.0,504.19,504.51,503.19,503.29,5775.0
2021-05-26 13:30:00,502.8,502.8,500.33,500.55,10704.0,502.8,502.8,500.33,500.55,10704.0
2021-05-26 13:35:00,500.41,501.0,499.47,499.47,9566.0,500.41,501.0,499.47,499.47,9566.0
2021-05-26 13:40:00,499.91,501.0,499.86,500.47,6152.0,499.91,501.0,499.86,500.47,6152.0
2021-05-26 13:45:00,500.36,502.64,500.36,502.64,1500.0,500.36,502.64,500.36,502.64,1500.0
2021-05-26 13:50:00,503.14,503.7,502.29,502.29,761.0,503.14,503.7,502.29,502.29,761.0
2021-05-26 13:55:00,502.14,504.15,502.14,504.15,1200.0,502.14,504.15,502.14,504.15,1200.0
2021-05-26 14:00:00,503.7,504.33,503.69,503.81,845.0,503.7,504.33,503.69,503.81,845.0
2021-05-26 14:05:00,503.63,504.5,503.62,504.05,2339.0,503.63,504.5,503.62,504.05,2339.0
2021-05-26 14:10:00,504.13,504.39,503.7,504.14,2600.0,504.13,504.39,503.7,504.14,2600.0
2021-05-26 14:15:00,504.1,504.43,503.66,504.08,2826.0,504.1,504.43,503.66,504.08,2826.0
2021-05-26 14:20:00,504.01,504.31,503.77,503.82,3600.0,504.01,504.31,503.77,503.82,3600.0
2021-05-26 14:25:00,503.72,503.73,503.15,503.53,800.0,503.72,503.73,503.15,503.53,800.0
2021-05-26 14:30:00,503.74,504.2,503.53,503.98,5025.0,503.74,504.2,503.53,503.98,5025.0
2021-05-26 14:35:00,503.84,504.2,503.82,503.82,4106.0,503.84,504.2,503.82,503.82,4106.0
2021-05-26 14:40:00,503.9,503.93,503.7,503.77,1900.0,503.9,503.93,503.7,503.77,1900.0
2021-05-26 14:45:00,503.98,504.32,503.5,503.88,14050.0,503.98,504.32,503.5,503.88,14050.0
2021-05-26 14:50:00,504.0,504.35,503.96,504.0,7702.0,504.0,504.35,503.96,504.0,7702.0
2021-05-26 14:55:00,504.0,504.66,503.8,504.09,11849.0,504.0,504.66,503.8,504.09,11849.0
2021-05-26 15:00:00,504.09,504.31,503.32,503.34,8847.0,504.09,504.31,503.32,503.34,8847.0
2021-05-26 15:05:00,503.34,504.38,503.29,503.41,6562.0,503.34,504.38,503.29,503.41,6562.0
2021-05-26 15:10:00,503.27,503.95,502.87,503.95,4800.0,503.27,503.95,502.87,503.95,4800.0
2021-05-26 15:15:00,503.84,504.35,503.78,504.0,7971.0,503.84,504.35,503.78,504.0,7971.0
2021-05-26 15:20:00,504.0,504.34,503.64,503.74,11052.0,504.0,504.34,503.64,503.74,11052.0
2021-05-26 15:25:00,503.84,503.84,502.13,502.2,9864.0,503.84,503.84,502.13,502.2,9864.0
2021-05-26 15:30:00,502.35,504.03,501.97,503.9,12171.0,502.35,504.03,501.97,503.9,12171.0
2021-05-26 15:35:00,503.75,504.08,503.59,503.63,4270.0,503.75,504.08,503.59,503.63,4270.0
2021-05-26 15:40:00,503.63,503.95,503.21,503.66,3308.0,503.63,503.95,503.21,503.66,3308.0
2021-05-26 15:45:00,503.66,504.15,503.49,503.71,6391.0,503.66,504.15,503.49,503.71,6391.0
2021-05-26 15:50:00,503.55,503.81,503.02,503.7,6738.0,503.55,503.81,503.02,503.7,6738.0
2021-05-26 15:55:00,503.3,504.26,503.05,504.25,20340.0,503.3,504.26,503.05,504.25,20340.0
2021-05-27 09:30:00,500.96,504.44,494.1,494.2,13344.0,500.96,504.44,494.1,494.2,13344.0
2021-05-27 09:35:00,496.0,496.81,494.12,496.31,2216.0,496.0,496.81,494.12,496.31,2216.0
2021-05-27 09:40:00,495.09,495.09,491.34,492.82,4923.0,495.09,495.09,491.34,492.82,4923.0
2021-05-27 09:45:00,492.97,493.53,489.91,492.46,5828.0,492.97,493.53,489.91,492.46,5828.0
2021-05-27 09:50:00,492.67,493.51,491.68,491.88,3448.0,492.67,493.51,491.68,491.88,3448.0
2021-05-27 09:55:00,492.75,495.0,492.44,493.45,1200.0,492.75,495.0,492.44,493.45,1200.0
2021-05-27 10:00:00,493.78,495.79,493.42,495.35,3329.0,493.78,495.79,493.42,495.35,3329.0
2021-05-27 10:05:00,495.19,495.81,494.36,495.23,4418.0,495.19,495.81,494.36,495.23,4418.0
2021-05-27 10:10:00,494.07,494.31,493.55,493.91,1000.0,494.07,494.31,493.55,493.91,1000.0
2021-05-27 10:15:00,494.33,495.07,494.14,495.0,3958.0,494.33,495.07,494.14,495.0,3958.0
2021-05-27 10:20:00,495.05,497.89,494.43,497.89,23677.0,495.05,497.89,494.43,497.89,23677.0
2021-05-27 10:25:00,497.19,497.85,496.95,497.01,2366.0,497.19,497.85,496.95,497.01,2366.0
2021-05-27 10:30:00,498.35,498.35,497.42,497.42,1200.0,498.35,498.35,497.42,497.42,1200.0
2021-05-27 10:35:00,498.07,498.77,497.76,498.03,2423.0,498.07,498.77,497.76,498.03,2423.0
2021-05-27 10:40:00,498.25,498.3,496.89,497.99,1280.0,498.25,498.3,496.89,497.99,1280.0
2021-05-27 10:45:00,497.59,497.59,497.55,497.55,420.0,497.59,497.59,497.55,497.55,420.0
2021-05-27 10:50:00,497.5,497.55,494.29,494.6,2954.0,497.5,497.55,494.29,494.6,2954.0
2021-05-27 10:55:00,494.39,495.43,493.79,495.0,4056.0,494.39,495.43,493.79,495.0,4056.0
2021-05-27 11:00:00,495.04,497.63,495.04,497.62,1094.0,495.04,497.63,495.04,497.62,1094.0
2021-05-27 11:05:00,497.5,499.0,497.5,498.74,1000.0,497.5,499.0,497.5,498.74,1000.0
2021-05-27 11:10:00,498.58,500.59,498.08,500.59,2059.0,498.58,500.59,498.08,500.59,2059.0
2021-05-27 11:15:00,500.63,501.44,500.62,501.44,900.0,500.63,501.44,500.62,501.44,900.0
2021-05-27 11:20:00,501.97,502.59,501.97,502.59,200.0,501.97,502.59,501.97,502.59,200.0
2021-05-27 11:25:00,502.59,502.59,502.59,502.59,0.0,502.59,502.59,502.59,502.59,0.0
2021-05-27 11:30:00,502.04,502.04,498.91,499.81,1711.0,502.04,502.04,498.91,499.81,1711.0
2021-05-27 11:35:00,500.3,500.59,499.02,499.51,1051.0,500.3,500.59,499.02,499.51,1051.0
2021-05-27 11:40:00,499.8,500.63,499.6,500.4,3397.0,499.8,500.63,499.6,500.4,3397.0
2021-05-27 11:45:00,500.99,501.7,500.28,501.36,800.0,500.99,501.7,500.28,501.36,800.0
2021-05-27 11:50:00,500.98,500.98,500.98,500.98,100.0,500.98,500.98,500.98,500.98,100.0
2021-05-27 11:55:00,500.98,502.23,500.98,502.09,1600.0,500.98,502.23,500.98,502.09,1600.0
2021-05-27 12:00:00,502.57,502.57,501.71,501.84,1398.0,502.57,502.57,501.71,501.84,1398.0
2021-05-27 12:05:00,501.71,501.71,500.0,500.01,3501.0,501.71,501.71,500.0,500.01,3501.0
2021-05-27 12:10:00,499.19,499.64,498.34,499.0,2400.0,499.19,499.64,498.34,499.0,2400.0
2021-05-27 12:15:00,499.4,499.41,499.4,499.41,305.0,499.4,499.41,499.4,499.41,305.0
2021-05-27 12:20:00,499.11,499.89,498.88,499.27,1937.0,499.11,499.89,498.88,499.27,1937.0
2021-05-27 12:25:00,499.29,499.29,498.66,499.02,2131.0,499.29,499.29,498.66,499.02,2131.0
2021-05-27 12:30:00,498.69,498.69,498.62,498.62,1110.0,498.69,498.69,498.62,498.62,1110.0
2021-05-27 12:35:00,499.1,500.27,499.1,499.74,2200.0,499.1,500.27,499.1,499.74,2200.0
2021-05-27 12:40:00,499.72,501.0,499.55,500.75,2302.0,499.72,501.0,499.55,500.75,2302.0
2021-05-27 12:45:00,500.71,500.81,500.32,500.45,1701.0,500.71,500.81,500.32,500.45,1701.0
2021-05-27 12:50:00,500.45,500.52,499.67,500.0,4993.0,500.45,500.52,499.67,500.0,4993.0
2021-05-27 12:55:00,499.97,500.1,499.79,499.9,3068.0,499.97,500.1,499.79,499.9,3068.0
2021-05-27 13:00:00,499.96,500.55,499.41,499.41,2600.0,499.96,500.55,499.41,499.41,2600.0
2021-05-27 13:05:00,499.11,499.57,499.11,499.57,3653.0,499.11,499.57,499.11,499.57,3653.0
2021-05-27 13:10:00,499.59,499.73,497.41,497.41,2916.0,499.59,499.73,497.41,497.41,2916.0
2021-05-27 13:15:00,496.97,497.66,496.97,496.98,1490.0,496.97,497.66,496.97,496.98,1490.0
2021-05-27 13:20:00,496.55,496.93,496.0,496.41,2838.0,496.55,496.93,496.0,496.41,2838.0
2021-05-27 13:25:00,495.97,496.58,495.78,495.93,15191.0,495.97,496.58,495.78,495.93,15191.0
2021-05-27 13:30:00,495.84,497.21,495.33,497.21,9628.0,495.84,497.21,495.33,497.21,9628.0
2021-05-27 13:35:00,498.58,498.9,497.24,498.02,8057.0,498.58,498.9,497.24,498.02,8057.0
2021-05-27 13:40:00,498.32,498.33,497.65,497.66,4104.0,498.32,498.33,497.65,497.66,4104.0
2021-05-27 13:45:00,497.52,498.2,497.52,497.99,3000.0,497.52,498.2,497.52,497.99,3000.0
2021-05-27 13:50:00,498.01,498.2,497.81,498.0,2100.0,498.01,498.2,497.81,498.0,2100.0
2021-05-27 13:55:00,498.0,498.17,497.92,498.0,2063.0,498.0,498.17,497.92,498.0,2063.0
2021-05-27 14:00:00,498.0,498.26,496.68,496.68,2200.0,498.0,498.26,496.68,496.68,2200.0
2021-05-27 14:05:00,497.15,497.15,496.27,496.48,1610.0,497.15,497.15,496.27,496.48,1610.0
2021-05-27 14:10:00,495.81,497.28,495.81,497.12,900.0,495.81,497.28,495.81,497.12,900.0
2021-05-27 14:15:00,497.41,498.17,497.41,498.02,1300.0,497.41,498.17,497.41,498.02,1300.0
2021-05-27 14:20:00,497.75,498.13,497.17,497.18,3983.0,497.75,498.13,497.17,497.18,3983.0
2021-05-27 14:25:00,497.25,497.58,496.52,497.55,2400.0,497.25,497.58,496.52,497.55,2400.0
2021-05-27 14:30:00,497.55,497.88,496.47,497.52,2127.0,497.55,497.88,496.47,497.52,2127.0
2021-05-27 14:35:00,497.4,497.6,497.4,497.56,1188.0,497.4,497.6,497.4,497.56,1188.0
2021-05-27 14:40:00,497.36,497.54,497.36,497.5,1700.0,497.36,497.54,497.36,497.5,1700.0
2021-05-27 14:45:00,497.37,497.5,496.14,496.71,2500.0,497.37,497.5,496.14,496.71,2500.0
2021-05-27 14:50:00,496.96,497.52,496.96,497.3,1941.0,496.96,497.52,496.96,497.3,1941.0
2021-05-27 14:55:00,497.34,497.51,496.97,496.97,1600.0,497.34,497.51,496.97,496.97,1600.0
2021-05-27 15:00:00,496.88,497.14,496.43,496.7,800.0,496.88,497.14,496.43,496.7,800.0
2021-05-27 15:05:00,496.55,496.86,495.88,496.86,1200.0,496.55,496.86,495.88,496.86,1200.0
2021-05-27 15:10:00,496.34,496.7,495.94,496.33,3012.0,496.34,496.7,495.94,496.33,3012.0
2021-05-27 15:15:00,496.15,496.32,496.11,496.32,415.0,496.15,496.32,496.11,496.32,415.0
2021-05-27 15:20:00,496.31,496.67,496.01,496.24,600.0,496.31,496.67,496.01,496.24,600.0
2021-05-27 15:25:00,496.91,497.13,496.41,497.08,1656.0,496.91,497.13,496.41,497.08,1656.0
2021-05-27 15:30:00,497.34,497.34,495.51,495.51,4718.0,497.34,497.34,495.51,495.51,4718.0
2021-05-27 15:35:00,496.65,497.19,496.37,496.37,2239.0,496.65,497.19,496.37,496.37,2239.0
2021-05-27 15:40:00,496.16,496.16,495.53,495.83,1900.0,496.16,496.16,495.53,495.83,1900.0
2021-05-27 15:45:00,496.0,496.0,494.49,494.79,5985.0,496.0,496.0,494.49,494.79,5985.0
2021-05-27 15:50:00,495.14,498.34,494.49,498.28,18426.0,495.14,498.34,494.49,498.28,18426.0
2021-05-27 15:55:00,498.47,499.17,497.61,498.38,27288.0,498.47,499.17,497.61,498.38,27288.0
2021-05-28 09:30:00,504.9,507.02,501.5,507.0,10016.0,504.9,507.02,501.5,507.0,10016.0
2021-05-28 09:35:00,505.95,507.99,505.12,507.99,900.0,505.95,507.99,505.12,507.99,900.0
2021-05-28 09:40:00,507.99,511.75,507.73,509.76,6872.0,507.99,511.75,507.73,509.76,6872.0
2021-05-28 09:45:00,509.76,511.25,506.75,509.26,4295.0,509.76,511.25,506.75,509.26,4295.0
2021-05-28 09:50:00,509.92,509.92,507.3,508.1,4441.0,509.92,509.92,507.3,508.1,4441.0
2021-05-28 09:55:00,508.8,510.72,508.6,510.44,8915.0,508.8,510.72,508.6,510.44,8915.0
2021-05-28 10:00:00,510.19,510.2,507.19,507.2,5892.0,510.19,510.2,507.19,507.2,5892.0
2021-05-28 10:05:00,507.2,508.61,507.19,508.61,1524.0,507.2,508.61,507.19,508.61,1524.0
2021-05-28 10:10:00,508.65,510.73,507.41,510.73,5811.0,508.65,510.73,507.41,510.73,5811.0
2021-05-28 10:15:00,510.08,511.0,508.74,508.74,9630.0,510.08,511.0,508.74,508.74,9630.0
2021-05-28 10:20:00,508.44,509.28,508.43,508.49,1025.0,508.44,509.28,508.43,508.49,1025.0
2021-05-28 10:25:00,508.17,508.17,505.45,506.1,1200.0,508.17,508.17,505.45,506.1,1200.0
2021-05-28 10:30:00,506.91,510.25,506.91,510.25,2527.0,506.91,510.25,506.91,510.25,2527.0
2021-05-28 10:35:00,509.42,509.82,509.0,509.0,1415.0,509.42,509.82,509.0,509.0,1415.0
2021-05-28 10:40:00,509.0,509.27,508.52,509.27,602.0,509.0,509.27,508.52,509.27,602.0
2021-05-28 10:45:00,509.26,509.26,508.02,508.79,1323.0,509.26,509.26,508.02,508.79,1323.0
2021-05-28 10:50:00,509.02,510.23,509.02,510.01,1020.0,509.02,510.23,509.02,510.01,1020.0
2021-05-28 10:55:00,509.75,510.01,509.75,510.01,500.0,509.75,510.01,509.75,510.01,500.0
2021-05-28 11:00:00,510.11,510.32,509.46,509.78,2303.0,510.11,510.32,509.46,509.78,2303.0
2021-05-28 11:05:00,509.71,510.75,509.45,510.5,6201.0,509.71,510.75,509.45,510.5,6201.0
2021-05-28 11:10:00,510.84,513.06,510.84,512.96,6155.0,510.84,513.06,510.84,512.96,6155.0
2021-05-28 11:15:00,513.03,513.51,512.49,513.51,1900.0,513.03,513.51,512.49,513.51,1900.0
2021-05-28 11:20:00,513.03,513.38,513.03,513.38,581.0,513.03,513.38,513.03,513.38,581.0
2021-05-28 11:25:00,512.9,513.15,511.39,511.99,1489.0,512.9,513.15,511.39,511.99,1489.0
2021-05-28 11:30:00,512.5,513.35,512.08,512.16,2002.0,512.5,513.35,512.08,512.16,2002.0
2021-05-28 11:35:00,512.07,512.62,512.07,512.62,1174.0,512.07,512.62,512.07,512.62,1174.0
2021-05-28 11:40:00,512.73,512.99,512.52,512.96,1727.0,512.73,512.99,512.52,512.96,1727.0
2021-05-28 11:45:00,512.5,513.38,512.09,512.16,2443.0,512.5,513.38,512.09,512.16,2443.0
2021-05-28 11:50:00,512.05,512.25,510.99,510.99,600.0,512.05,512.25,510.99,510.99,600.0
2021-05-28 11:55:00,511.72,511.77,511.52,511.74,600.0,511.72,511.77,511.52,511.74,600.0
2021-05-28 12:00:00,511.44,512.03,511.08,511.35,2560.0,511.44,512.03,511.08,511.35,2560.0
2021-05-28 12:05:00,511.47,511.47,510.4,510.4,408.0,511.47,511.47,510.4,510.4,408.0
2021-05-28 12:10:00,509.82,510.21,509.82,510.14,300.0,509.82,510.21,509.82,510.14,300.0
2021-05-28 12:15:00,510.74,511.5,510.63,511.36,1335.0,510.74,511.5,510.63,511.36,1335.0
2021-05-28 12:20:00,511.24,511.48,511.04,511.15,478.0,511.24,511.48,511.04,511.15,478.0
2021-05-28 12:25:00,511.09,511.15,510.06,510.07,2461.0,511.09,511.15,510.06,510.07,2461.0
2021-05-28 12:30:00,509.93,510.09,509.93,510.07,600.0,509.93,510.09,509.93,510.07,600.0
2021-05-28 12:35:00,511.04,511.05,510.67,510.67,300.0,511.04,511.05,510.67,510.67,300.0
2021-05-28 12:40:00,510.71,510.78,510.53,510.74,800.0,510.71,510.78,510.53,510.74,800.0
2021-05-28 12:45:00,511.26,511.26,510.71,510.83,2103.0,511.26,511.26,510.71,510.83,2103.0
2021-05-28 12:50:00,510.54,510.75,510.43,510.43,1000.0,510.54,510.75,510.43,510.43,1000.0
2021-05-28 12:55:00,510.73,510.84,510.73,510.84,200.0,510.73,510.84,510.73,510.84,200.0
2021-05-28 13:00:00,511.0,511.32,510.79,510.86,3621.0,511.0,511.32,510.79,510.86,3621.0
2021-05-28 13:05:00,510.71,511.18,510.59,511.0,2701.0,510.71,511.18,510.59,511.0,2701.0
2021-05-28 13:10:00,511.04,511.04,510.56,510.56,300.0,511.04,511.04,510.56,510.56,300.0
2021-05-28 13:15:00,510.0,510.0,509.1,509.11,641.0,510.0,510.0,509.1,509.11,641.0
2021-05-28 13:20:00,509.21,509.21,508.26,508.81,900.0,509.21,509.21,508.26,508.81,900.0
2021-05-28 13:25:00,509.27,509.34,509.27,509.34,400.0,509.27,509.34,509.27,509.34,400.0
2021-05-28 13:30:00,509.73,509.98,509.73,509.98,300.0,509.73,509.98,509.73,509.98,300.0
2021-05-28 13:35:00,510.35,510.52,509.37,509.45,800.0,510.35,510.52,509.37,509.45,800.0
2021-05-28 13:40:00,509.45,509.45,508.77,509.31,1000.0,509.45,509.45,508.77,509.31,1000.0
2021-05-28 13:45:00,508.98,509.3,508.7,509.21,528.0,508.98,509.3,508.7,509.21,528.0
2021-05-28 13:50:00,510.49,510.49,510.12,510.24,300.0,510.49,510.49,510.12,510.24,300.0
2021-05-28 13:55:00,510.01,510.01,509.41,509.55,1130.0,510.01,510.01,509.41,509.55,1130.0
2021-05-28 14:00:00,509.52,510.1,508.99,509.81,2700.0,509.52,510.1,508.99,509.81,2700.0
2021-05-28 14:05:00,508.89,509.21,508.89,509.21,300.0,508.89,509.21,508.89,509.21,300.0
2021-05-28 14:10:00,508.22,508.22,508.21,508.22,101.0,508.22,508.22,508.21,508.22,101.0
2021-05-28 14:15:00,507.46,507.59,507.45,507.58,800.0,507.46,507.59,507.45,507.58,800.0
2021-05-28 14:20:00,507.52,508.23,507.51,508.18,900.0,507.52,508.23,507.51,508.18,900.0
2021-05-28 14:25:00,508.11,509.18,507.83,509.18,1400.0,508.11,509.18,507.83,509.18,1400.0
2021-05-28 14:30:00,508.94,509.16,507.74,507.74,1700.0,508.94,509.16,507.74,507.74,1700.0
2021-05-28 14:35:00,507.9,507.9,507.89,507.9,100.0,507.9,507.9,507.89,507.9,100.0
2021-05-28 14:40:00,508.35,508.6,508.31,508.43,609.0,508.35,508.6,508.31,508.43,609.0
2021-05-28 14:45:00,508.67,509.16,508.67,509.16,501.0,508.67,509.16,508.67,509.16,501.0
2021-05-28 14:50:00,508.56,508.56,508.09,508.56,400.0,508.56,508.56,508.09,508.56,400.0
2021-05-28 14:55:00,508.14,508.14,507.46,507.89,600.0,508.14,508.14,507.46,507.89,600.0
2021-05-28 15:00:00,507.83,507.83,507.11,507.11,999.0,507.83,507.83,507.11,507.11,999.0
2021-05-28 15:05:00,507.15,507.15,506.16,506.81,1200.0,507.15,507.15,506.16,506.81,1200.0
2021-05-28 15:10:00,506.02,506.15,505.51,505.91,1725.0,506.02,506.15,505.51,505.91,1725.0
2021-05-28 15:15:00,505.7,506.5,505.7,506.09,1300.0,505.7,506.5,505.7,506.09,1300.0
2021-05-28 15:20:00,505.84,506.21,505.54,505.69,700.0,505.84,506.21,505.54,505.69,700.0
2021-05-28 15:25:00,505.7,505.71,504.47,505.33,2664.0,505.7,505.71,504.47,505.33,2664.0
2021-05-28 15:30:00,505.39,505.56,505.0,505.12,1505.0,505.39,505.56,505.0,505.12,1505.0
2021-05-28 15:35:00,505.13,506.66,505.13,506.37,936.0,505.13,506.66,505.13,506.37,936.0
2021-05-28 15:40:00,506.0,506.0,504.94,504.94,1651.0,506.0,506.0,504.94,504.94,1651.0
2021-05-28 15:45:00,505.19,505.53,504.92,505.31,1124.0,505.19,505.53,504.92,505.31,1124.0
2021-05-28 15:50:00,505.63,507.74,505.0,505.09,9925.0,505.63,507.74,505.0,505.09,9925.0
2021-05-28 15:55:00,505.83,506.02,503.78,504.11,19982.0,505.83,506.02,503.78,504.11,19982.0
2021-06-01 09:30:00,506.9,506.9,500.52,502.47,8020.0,506.9,506.9,500.52,502.47,8020.0
2021-06-01 09:35:00,504.85,507.29,503.61,503.61,925.0,504.85,507.29,503.61,503.61,925.0
2021-06-01 09:40:00,506.18,507.31,503.87,503.87,1687.0,506.18,507.31,503.87,503.87,1687.0
2021-06-01 09:45:00,502.49,502.72,500.75,500.76,1844.0,502.49,502.72,500.75,500.76,1844.0
2021-06-01 09:50:00,501.16,501.16,496.56,496.56,2015.0,501.16,501.16,496.56,496.56,2015.0
2021-06-01 09:55:00,498.48,500.29,496.67,498.27,2926.0,498.48,500.29,496.67,498.27,2926.0
2021-06-01 10:00:00,498.99,499.47,495.94,496.11,1201.0,498.99,499.47,495.94,496.11,1201.0
2021-06-01 10:05:00,495.98,497.53,495.95,497.29,1592.0,495.98,497.53,495.95,497.29,1592.0
2021-06-01 10:10:00,496.78,498.19,494.66,494.66,1400.0,496.78,498.19,494.66,494.66,1400.0
2021-06-01 10:15:00,493.76,494.47,492.76,493.34,1983.0,493.76,494.47,492.76,493.34,1983.0
2021-06-01 10:20:00,492.15,494.77,491.2,494.77,3150.0,492.15,494.77,491.2,494.77,3150.0
2021-06-01 10:25:00,495.15,496.85,494.21,495.68,3062.0,495.15,496.85,494.21,495.68,3062.0
2021-06-01 10:30:00,496.5,497.65,495.91,495.91,1201.0,496.5,497.65,495.91,495.91,1201.0
2021-06-01 10:35:00,496.6,497.0,496.09,496.09,1235.0,496.6,497.0,496.09,496.09,1235.0
2021-06-01 10:40:00,495.6,497.05,495.55,497.05,3374.0,495.6,497.05,495.55,497.05,3374.0
2021-06-01 10:45:00,496.13,496.13,493.17,493.17,2000.0,496.13,496.13,493.17,493.17,2000.0
2021-06-01 10:50:00,493.39,494.4,493.23,494.4,1200.0,493.39,494.4,493.23,494.4,1200.0
2021-06-01 10:55:00,493.35,495.02,492.65,494.34,1605.0,493.35,495.02,492.65,494.34,1605.0
2021-06-01 11:00:00,495.07,495.07,493.82,493.82,502.0,495.07,495.07,493.82,493.82,502.0
2021-06-01 11:05:00,493.1,494.21,493.1,494.0,1400.0,493.1,494.21,493.1,494.0,1400.0
2021-06-01 11:10:00,493.52,494.18,493.51,494.18,700.0,493.52,494.18,493.51,494.18,700.0
2021-06-01 11:15:00,493.44,494.99,493.33,494.99,1700.0,493.44,494.99,493.33,494.99,1700.0
2021-06-01 11:20:00,495.24,495.44,495.16,495.24,900.0,495.24,495.44,495.16,495.24,900.0
2021-06-01 11:25:00,495.03,496.62,495.03,496.62,1415.0,495.03,496.62,495.03,496.62,1415.0
2021-06-01 11:30:00,496.03,496.47,494.64,494.64,1307.0,496.03,496.47,494.64,494.64,1307.0
2021-06-01 11:35:00,495.16,495.42,494.76,495.42,400.0,495.16,495.42,494.76,495.42,400.0
2021-06-01 11:40:00,496.4,496.4,495.34,495.34,1836.0,496.4,496.4,495.34,495.34,1836.0
2021-06-01 11:45:00,494.44,495.41,494.44,495.2,500.0,494.44,495.41,494.44,495.2,500.0
2021-06-01 11:50:00,495.09,495.09,494.18,494.75,914.0,495.09,495.09,494.18,494.75,914.0
2021-06-01 11:55:00,494.72,494.72,493.72,494.61,1000.0,494.72,494.72,493.72,494.61,1000.0
2021-06-01 12:00:00,494.08,494.08,493.3,493.8,900.0,494.08,494.08,493.3,493.8,900.0
2021-06-01 12:05:00,493.8,493.8,493.8,493.8,0.0,493.8,493.8,493.8,493.8,0.0
2021-06-01 12:10:00,494.38,494.54,493.96,494.54,610.0,494.38,494.54,493.96,494.54,610.0
2021-06-01 12:15:00,494.94,495.44,494.78,495.44,400.0,494.94,495.44,494.78,495.44,400.0
2021-06-01 12:20:00,496.52,496.52,496.52,496.52,100.0,496.52,496.52,496.52,496.52,100.0
2021-06-01 12:25:00,496.02,496.54,495.23,495.92,1101.0,496.02,496.54,495.23,495.92,1101.0
2021-06-01 12:30:00,495.45,495.45,495.45,495.45,100.0,495.45,495.45,495.45,495.45,100.0
2021-06-01 12:35:00,495.68,496.32,495.68,496.32,500.0,495.68,496.32,495.68,496.32,500.0
2021-06-01 12:40:00,497.63,497.63,497.17,497.17,862.0,497.63,497.63,497.17,497.17,862.0
2021-06-01 12:45:00,497.0,497.71,496.86,496.96,1008.0,497.0,497.71,496.86,496.96,1008.0
2021-06-01 12:50:00,496.18,497.54,496.17,496.9,900.0,496.18,497.54,496.17,496.9,900.0
2021-06-01 12:55:00,497.2,497.23,495.76,496.44,3329.0,497.2,497.23,495.76,496.44,3329.0
2021-06-01 13:00:00,496.27,496.54,495.26,495.55,5974.0,496.27,496.54,495.26,495.55,5974.0
2021-06-01 13:05:00,495.42,496.02,495.21,495.67,3316.0,495.42,496.02,495.21,495.67,3316.0
2021-06-01 13:10:00,495.25,495.58,494.75,494.88,1700.0,495.25,495.58,494.75,494.88,1700.0
2021-06-01 13:15:00,494.75,494.86,493.17,493.75,6020.0,494.75,494.86,493.17,493.75,6020.0
2021-06-01 13:20:00,493.5,495.24,492.92,494.99,4300.0,493.5,495.24,492.92,494.99,4300.0
2021-06-01 13:25:00,495.0,495.49,494.36,495.11,6258.0,495.0,495.49,494.36,495.11,6258.0
2021-06-01 13:30:00,495.29,495.32,494.53,495.14,4566.0,495.29,495.32,494.53,495.14,4566.0
2021-06-01 13:35:00,494.84,495.39,494.6,495.0,1835.0,494.84,495.39,494.6,495.0,1835.0
2021-06-01 13:40:00,495.0,495.3,494.49,495.0,4126.0,495.0,495.3,494.49,495.0,4126.0
2021-06-01 13:45:00,495.08,495.69,495.0,495.4,7964.0,495.08,495.69,495.0,495.4,7964.0
2021-06-01 13:50:00,495.36,495.36,494.81,495.0,4515.0,495.36,495.36,494.81,495.0,4515.0
2021-06-01 13:55:00,495.02,495.39,494.8,495.0,1000.0,495.02,495.39,494.8,495.0,1000.0
2021-06-01 14:00:00,494.54,494.54,493.12,493.12,1983.0,494.54,494.54,493.12,493.12,1983.0
2021-06-01 14:05:00,493.26,493.64,492.75,493.63,1124.0,493.26,493.64,492.75,493.63,1124.0
2021-06-01 14:10:00,493.51,494.19,493.39,493.39,682.0,493.51,494.19,493.39,493.39,682.0
2021-06-01 14:15:00,493.26,493.67,493.23,493.24,600.0,493.26,493.67,493.23,493.24,600.0
2021-06-01 14:20:00,493.24,494.24,493.23,494.13,701.0,493.24,494.24,493.23,494.13,701.0
2021-06-01 14:25:00,494.24,495.0,493.96,494.5,2733.0,494.24,495.0,493.96,494.5,2733.0
2021-06-01 14:30:00,494.4,494.4,493.7,493.85,900.0,494.4,494.4,493.7,493.85,900.0
2021-06-01 14:35:00,493.88,495.37,493.88,495.0,3950.0,493.88,495.37,493.88,495.0,3950.0
2021-06-01 14:40:00,494.65,495.2,493.45,493.45,2690.0,494.65,495.2,493.45,493.45,2690.0
2021-06-01 14:45:00,493.85,494.12,493.85,493.86,1100.0,493.85,494.12,493.85,493.86,1100.0
2021-06-01 14:50:00,493.84,493.84,493.48,493.5,404.0,493.84,493.84,493.48,493.5,404.0
2021-06-01 14:55:00,493.1,493.32,492.62,493.32,1227.0,493.1,493.32,492.62,493.32,1227.0
2021-06-01 15:00:00,493.56,493.56,492.92,492.92,400.0,493.56,493.56,492.92,492.92,400.0
2021-06-01 15:05:00,492.84,492.9,492.5,492.8,2400.0,492.84,492.9,492.5,492.8,2400.0
2021-06-01 15:10:00,492.78,493.05,492.77,492.87,1380.0,492.78,493.05,492.77,492.87,1380.0
2021-06-01 15:15:00,492.5,492.93,492.5,492.66,1301.0,492.5,492.93,492.5,492.66,1301.0
2021-06-01 15:20:00,492.54,494.1,492.54,494.1,6221.0,492.54,494.1,492.54,494.1,6221.0
2021-06-01 15:25:00,494.35,494.35,492.72,492.72,4565.0,494.35,494.35,492.72,492.72,4565.0
2021-06-01 15:30:00,492.5,493.26,492.18,492.62,3710.0,492.5,493.26,492.18,492.62,3710.0
2021-06-01 15:35:00,492.79,493.49,492.67,493.02,1701.0,492.79,493.49,492.67,493.02,1701.0
2021-06-01 15:40:00,493.13,493.13,492.27,492.5,2001.0,493.13,493.13,492.27,492.5,2001.0
2021-06-01 15:45:00,492.08,493.34,492.08,493.16,2227.0,492.08,493.34,492.08,493.16,2227.0
2021-06-01 15:50:00,492.81,493.32,492.2,493.06,3170.0,492.81,493.32,492.2,493.06,3170.0
2021-06-01 15:55:00,493.13,493.22,491.42,492.56,17985.0,493.13,493.22,491.42,492.56,17985.0
2021-06-02 09:30:00,486.55,489.3,486.55,489.3,6114.0,486.55,489.3,486.55,489.3,6114.0
2021-06-02 09:35:00,487.13,490.08,487.13,488.17,2398.0,487.13,490.08,487.13,488.17,2398.0
2021-06-02 09:40:00,489.5,490.87,488.79,488.88,1750.0,489.5,490.87,488.79,488.88,1750.0
2021-06-02 09:45:00,491.09,491.09,486.25,487.32,3268.0,491.09,491.09,486.25,487.32,3268.0
2021-06-02 09:50:00,487.7,489.12,486.56,487.99,2100.0,487.7,489.12,486.56,487.99,2100.0
2021-06-02 09:55:00,488.55,488.55,483.28,485.16,6340.0,488.55,488.55,483.28,485.16,6340.0
2021-06-02 10:00:00,483.71,484.28,482.77,483.52,2217.0,483.71,484.28,482.77,483.52,2217.0
2021-06-02 10:05:00,484.13,487.16,482.93,487.16,5501.0,484.13,487.16,482.93,487.16,5501.0
2021-06-02 10:10:00,485.95,486.56,484.2,485.79,4820.0,485.95,486.56,484.2,485.79,4820.0
2021-06-02 10:15:00,486.41,488.91,485.48,488.78,1900.0,486.41,488.91,485.48,488.78,1900.0
2021-06-02 10:20:00,488.04,488.04,485.62,486.5,1602.0,488.04,488.04,485.62,486.5,1602.0
2021-06-02 10:25:00,485.64,486.14,484.41,485.88,2400.0,485.64,486.14,484.41,485.88,2400.0
2021-06-02 10:30:00,486.33,487.34,484.75,485.03,5547.0,486.33,487.34,484.75,485.03,5547.0
2021-06-02 10:35:00,485.74,487.06,485.22,486.65,1421.0,485.74,487.06,485.22,486.65,1421.0
2021-06-02 10:40:00,486.54,487.97,486.3,487.97,1200.0,486.54,487.97,486.3,487.97,1200.0
2021-06-02 10:45:00,487.57,487.75,487.08,487.53,900.0,487.57,487.75,487.08,487.53,900.0
2021-06-02 10:50:00,488.32,488.32,487.1,487.39,900.0,488.32,488.32,487.1,487.39,900.0
2021-06-02 10:55:00,486.82,487.09,485.82,486.21,1626.0,486.82,487.09,485.82,486.21,1626.0
2021-06-02 11:00:00,486.26,488.34,486.26,488.0,2700.0,486.26,488.34,486.26,488.0,2700.0
2021-06-02 11:05:00,488.0,488.13,487.59,487.75,2329.0,488.0,488.13,487.59,487.75,2329.0
2021-06-02 11:10:00,487.65,490.85,487.58,490.03,11491.0,487.65,490.85,487.58,490.03,11491.0
2021-06-02 11:15:00,489.99,490.51,488.82,489.24,2100.0,489.99,490.51,488.82,489.24,2100.0
2021-06-02 11:20:00,489.5,489.72,488.94,489.7,1180.0,489.5,489.72,488.94,489.7,1180.0
2021-06-02 11:25:00,489.74,489.74,488.72,489.06,2405.0,489.74,489.74,488.72,489.06,2405.0
2021-06-02 11:30:00,489.48,489.48,488.25,488.27,908.0,489.48,489.48,488.25,488.27,908.0
2021-06-02 11:35:00,487.32,489.28,487.32,488.95,2790.0,487.32,489.28,487.32,488.95,2790.0
2021-06-02 11:40:00,488.95,489.67,488.78,489.67,1508.0,488.95,489.67,488.78,489.67,1508.0
2021-06-02 11:45:00,488.87,489.2,487.21,487.82,2189.0,488.87,489.2,487.21,487.82,2189.0
2021-06-02 11:50:00,487.82,487.97,487.34,487.34,1400.0,487.82,487.97,487.34,487.34,1400.0
2021-06-02 11:55:00,487.23,487.23,486.03,486.62,1401.0,487.23,487.23,486.03,486.62,1401.0
2021-06-02 12:00:00,486.99,486.99,486.4,486.4,400.0,486.99,486.99,486.4,486.4,400.0
2021-06-02 12:05:00,487.06,487.22,487.0,487.0,346.0,487.06,487.22,487.0,487.0,346.0
2021-06-02 12:10:00,488.51,488.51,486.25,486.55,2960.0,488.51,488.51,486.25,486.55,2960.0
2021-06-02 12:15:00,486.36,486.36,486.16,486.17,800.0,486.36,486.36,486.16,486.17,800.0
2021-06-02 12:20:00,484.58,485.72,484.58,484.69,5500.0,484.58,485.72,484.58,484.69,5500.0
2021-06-02 12:25:00,484.38,484.38,483.32,483.32,600.0,484.38,484.38,483.32,483.32,600.0
2021-06-02 12:30:00,484.29,484.43,482.71,482.71,500.0,484.29,484.43,482.71,482.71,500.0
2021-06-02 12:35:00,482.64,484.0,482.15,483.02,2297.0,482.64,484.0,482.15,483.02,2297.0
2021-06-02 12:40:00,483.64,484.45,483.61,484.45,300.0,483.64,484.45,483.61,484.45,300.0
2021-06-02 12:45:00,484.17,485.33,484.14,484.14,1300.0,484.17,485.33,484.14,484.14,1300.0
2021-06-02 12:50:00,484.25,484.25,483.65,484.07,1600.0,484.25,484.25,483.65,484.07,1600.0
2021-06-02 12:55:00,483.98,483.98,483.24,483.63,1400.0,483.98,483.98,483.24,483.63,1400.0
2021-06-02 13:00:00,483.66,483.86,483.45,483.65,700.0,483.66,483.86,483.45,483.65,700.0
2021-06-02 13:05:00,483.89,484.72,483.89,484.58,700.0,483.89,484.72,483.89,484.58,700.0
2021-06-02 13:10:00,484.49,484.49,483.86,483.86,300.0,484.49,484.49,483.86,483.86,300.0
2021-06-02 13:15:00,483.64,483.79,483.61,483.79,300.0,483.64,483.79,483.61,483.79,300.0
2021-06-02 13:20:00,483.85,483.85,482.4,482.4,703.0,483.85,483.85,482.4,482.4,703.0
2021-06-02 13:25:00,482.81,483.31,482.81,483.31,200.0,482.81,483.31,482.81,483.31,200.0
2021-06-02 13:30:00,484.01,484.76,483.83,484.75,800.0,484.01,484.76,483.83,484.75,800.0
2021-06-02 13:35:00,485.08,485.08,484.41,484.45,800.0,485.08,485.08,484.41,484.45,800.0
2021-06-02 13:40:00,484.19,484.48,484.19,484.48,200.0,484.19,484.48,484.19,484.48,200.0
2021-06-02 13:45:00,484.86,484.86,483.67,483.9,3266.0,484.86,484.86,483.67,483.9,3266.0
2021-06-02 13:50:00,484.03,484.78,483.42,484.52,1606.0,484.03,484.78,483.42,484.52,1606.0
2021-06-02 13:55:00,484.14,484.33,483.22,484.33,1100.0,484.14,484.33,483.22,484.33,1100.0
2021-06-02 14:00:00,484.33,484.33,484.33,484.33,0.0,484.33,484.33,484.33,484.33,0.0
2021-06-02 14:05:00,483.58,484.26,483.5,483.91,7824.0,483.58,484.26,483.5,483.91,7824.0
2021-06-02 14:10:00,483.74,483.74,482.97,483.1,900.0,483.74,483.74,482.97,483.1,900.0
2021-06-02 14:15:00,483.14,484.1,483.14,483.31,3400.0,483.14,484.1,483.14,483.31,3400.0
2021-06-02 14:20:00,483.31,484.23,482.69,484.23,2125.0,483.31,484.23,482.69,484.23,2125.0
2021-06-02 14:25:00,483.54,484.0,483.54,484.0,812.0,483.54,484.0,483.54,484.0,812.0
2021-06-02 14:30:00,483.72,484.15,483.72,484.01,800.0,483.72,484.15,483.72,484.01,800.0
2021-06-02 14:35:00,484.34,484.35,482.96,483.45,1403.0,484.34,484.35,482.96,483.45,1403.0
2021-06-02 14:40:00,483.09,483.11,482.76,482.87,1415.0,483.09,483.11,482.76,482.87,1415.0
2021-06-02 14:45:00,483.37,483.37,483.37,483.37,100.0,483.37,483.37,483.37,483.37,100.0
2021-06-02 14:50:00,483.37,483.37,482.74,483.17,1703.0,483.37,483.37,482.74,483.17,1703.0
2021-06-02 14:55:00,483.06,483.08,483.06,483.07,300.0,483.06,483.08,483.06,483.07,300.0
2021-06-02 15:00:00,482.72,482.72,482.26,482.44,1300.0,482.72,482.72,482.26,482.44,1300.0
2021-06-02 15:05:00,482.18,482.46,482.18,482.2,1150.0,482.18,482.46,482.18,482.2,1150.0
2021-06-02 15:10:00,482.43,483.09,482.43,483.09,1390.0,482.43,483.09,482.43,483.09,1390.0
2021-06-02 15:15:00,482.79,482.79,482.24,482.27,2694.0,482.79,482.79,482.24,482.27,2694.0
2021-06-02 15:20:00,482.05,482.62,482.05,482.34,1443.0,482.05,482.62,482.05,482.34,1443.0
2021-06-02 15:25:00,482.55,483.39,482.55,483.1,3511.0,482.55,483.39,482.55,483.1,3511.0
2021-06-02 15:30:00,483.1,483.25,482.69,482.69,2300.0,483.1,483.25,482.69,482.69,2300.0
2021-06-02 15:35:00,482.76,484.34,482.27,483.36,1500.0,482.76,484.34,482.27,483.36,1500.0
2021-06-02 15:40:00,483.54,484.37,483.18,484.2,2700.0,483.54,484.37,483.18,484.2,2700.0
2021-06-02 15:45:00,484.48,484.74,484.02,484.71,2993.0,484.48,484.74,484.02,484.71,2993.0
2021-06-02 15:50:00,484.71,485.14,483.07,483.07,7424.0,484.71,485.14,483.07,483.07,7424.0
2021-06-02 15:55:00,483.37,483.66,482.53,483.66,20867.0,483.37,483.66,482.53,483.66,20867.0
2021-06-03 09:30:00,477.68,479.08,477.68,479.04,3101.0,477.68,479.08,477.68,479.04,3101.0
2021-06-03 09:35:00,480.29,480.29,473.69,473.69,1614.0,480.29,480.29,473.69,473.69,1614.0
2021-06-03 09:40:00,473.67,473.95,470.5,470.5,1200.0,473.67,473.95,470.5,470.5,1200.0
2021-06-03 09:45:00,473.23,474.49,470.51,470.51,1771.0,473.23,474.49,470.51,470.51,1771.0
2021-06-03 09:50:00,470.35,472.0,469.45,472.0,7955.0,470.35,472.0,469.45,472.0,7955.0
2021-06-03 09:55:00,474.02,474.71,473.81,474.42,1562.0,474.02,474.71,473.81,474.42,1562.0
2021-06-03 10:00:00,474.87,476.21,474.87,476.21,1301.0,474.87,476.21,474.87,476.21,1301.0
2021-06-03 10:05:00,476.73,477.2,474.81,476.57,1937.0,476.73,477.2,474.81,476.57,1937.0
2021-06-03 10:10:00,478.9,479.77,477.93,479.7,1900.0,478.9,479.77,477.93,479.7,1900.0
2021-06-03 10:15:00,479.03,479.03,476.51,476.8,2636.0,479.03,479.03,476.51,476.8,2636.0
2021-06-03 10:20:00,477.32,478.63,477.32,478.63,300.0,477.32,478.63,477.32,478.63,300.0
2021-06-03 10:25:00,479.0,479.5,478.23,479.5,2640.0,479.0,479.5,478.23,479.5,2640.0
2021-06-03 10:30:00,478.4,479.9,478.4,479.89,2100.0,478.4,479.9,478.4,479.89,2100.0
2021-06-03 10:35:00,479.94,480.11,478.32,478.32,2105.0,479.94,480.11,478.32,478.32,2105.0
2021-06-03 10:40:00,477.84,478.21,477.84,478.21,500.0,477.84,478.21,477.84,478.21,500.0
2021-06-03 10:45:00,478.53,479.39,478.46,479.22,1102.0,478.53,479.39,478.46,479.22,1102.0
2021-06-03 10:50:00,479.45,480.21,479.45,479.77,900.0,479.45,480.21,479.45,479.77,900.0
2021-06-03 10:55:00,480.04,481.3,479.79,481.3,1300.0,480.04,481.3,479.79,481.3,1300.0
2021-06-03 11:00:00,481.44,481.79,479.05,479.05,3540.0,481.44,481.79,479.05,479.05,3540.0
2021-06-03 11:05:00,480.5,481.81,480.12,480.12,2733.0,480.5,481.81,480.12,480.12,2733.0
2021-06-03 11:10:00,480.12,480.94,479.0,480.76,2234.0,480.12,480.94,479.0,480.76,2234.0
2021-06-03 11:15:00,480.55,480.92,479.37,479.37,1267.0,480.55,480.92,479.37,479.37,1267.0
2021-06-03 11:20:00,479.53,480.47,478.33,478.33,1241.0,479.53,480.47,478.33,478.33,1241.0
2021-06-03 11:25:00,478.04,478.04,476.93,477.21,600.0,478.04,478.04,476.93,477.21,600.0
2021-06-03 11:30:00,478.0,478.0,476.8,476.93,1500.0,478.0,478.0,476.8,476.93,1500.0
2021-06-03 11:35:00,476.92,476.92,476.92,476.92,100.0,476.92,476.92,476.92,476.92,100.0
2021-06-03 11:40:00,477.8,477.8,476.61,476.8,1303.0,477.8,477.8,476.61,476.8,1303.0
2021-06-03 11:45:00,476.6,477.01,475.37,475.38,800.0,476.6,477.01,475.37,475.38,800.0
2021-06-03 11:50:00,475.31,475.31,474.08,474.8,800.0,475.31,475.31,474.08,474.8,800.0
2021-06-03 11:55:00,474.87,475.47,473.7,474.68,1888.0,474.87,475.47,473.7,474.68,1888.0
2021-06-03 12:00:00,475.38,475.38,475.15,475.15,900.0,475.38,475.38,475.15,475.15,900.0
2021-06-03 12:05:00,476.0,477.69,476.0,477.69,2671.0,476.0,477.69,476.0,477.69,2671.0
2021-06-03 12:10:00,476.98,477.58,476.67,477.31,802.0,476.98,477.58,476.67,477.31,802.0
2021-06-03 12:15:00,476.96,476.96,475.94,476.27,1300.0,476.96,476.96,475.94,476.27,1300.0
2021-06-03 12:20:00,475.96,476.0,475.59,476.0,600.0,475.96,476.0,475.59,476.0,600.0
2021-06-03 12:25:00,477.06,477.08,477.06,477.08,200.0,477.06,477.08,477.06,477.08,200.0
2021-06-03 12:30:00,476.51,476.71,475.34,475.91,1500.0,476.51,476.71,475.34,475.91,1500.0
2021-06-03 12:35:00,476.57,477.46,476.37,477.37,500.0,476.57,477.46,476.37,477.37,500.0
2021-06-03 12:40:00,477.38,477.94,477.21,477.94,1200.0,477.38,477.94,477.21,477.94,1200.0
2021-06-03 12:45:00,477.96,478.02,476.21,476.68,2720.0,477.96,478.02,476.21,476.68,2720.0
2021-06-03 12:50:00,476.58,476.59,475.42,475.42,2800.0,476.58,476.59,475.42,475.42,2800.0
2021-06-03 12:55:00,475.78,477.11,475.65,477.11,2692.0,475.78,477.11,475.65,477.11,2692.0
2021-06-03 13:00:00,477.41,479.8,477.19,478.43,7210.0,477.41,479.8,477.19,478.43,7210.0
2021-06-03 13:05:00,477.89,477.89,475.95,476.79,2846.0,477.89,477.89,475.95,476.79,2846.0
2021-06-03 13:10:00,477.06,477.3,476.08,476.53,800.0,477.06,477.3,476.08,476.53,800.0
2021-06-03 13:15:00,475.8,476.79,475.8,476.37,790.0,475.8,476.79,475.8,476.37,790.0
2021-06-03 13:20:00,476.52,476.79,476.38,476.5,900.0,476.52,476.79,476.38,476.5,900.0
2021-06-03 13:25:00,476.79,477.26,476.4,477.15,3110.0,476.79,477.26,476.4,477.15,3110.0
2021-06-03 13:30:00,477.4,478.09,477.25,477.64,2320.0,477.4,478.09,477.25,477.64,2320.0
2021-06-03 13:35:00,478.0,478.0,476.24,476.87,2200.0,478.0,478.0,476.24,476.87,2200.0
2021-06-03 13:40:00,476.86,477.12,476.86,477.12,875.0,476.86,477.12,476.86,477.12,875.0
2021-06-03 13:45:00,475.97,476.66,475.6,475.6,1004.0,475.97,476.66,475.6,475.6,1004.0
2021-06-03 13:50:00,476.17,477.03,476.17,477.03,200.0,476.17,477.03,476.17,477.03,200.0
2021-06-03 13:55:00,477.14,477.57,476.51,476.7,1305.0,477.14,477.57,476.51,476.7,1305.0
2021-06-03 14:00:00,476.03,476.22,475.51,476.16,3144.0,476.03,476.22,475.51,476.16,3144.0
2021-06-03 14:05:00,476.18,476.88,476.05,476.75,3246.0,476.18,476.88,476.05,476.75,3246.0
2021-06-03 14:10:00,476.87,476.87,474.76,475.17,2952.0,476.87,476.87,474.76,475.17,2952.0
2021-06-03 14:15:00,474.68,474.68,474.15,474.62,800.0,474.68,474.68,474.15,474.62,800.0
2021-06-03 14:20:00,474.81,474.83,474.34,474.77,700.0,474.81,474.83,474.34,474.77,700.0
2021-06-03 14:25:00,474.28,474.71,473.12,473.12,2691.0,474.28,474.71,473.12,473.12,2691.0
2021-06-03 14:30:00,473.28,473.96,472.77,473.26,3156.0,473.28,473.96,472.77,473.26,3156.0
2021-06-03 14:35:00,473.28,473.28,472.62,472.62,733.0,473.28,473.28,472.62,472.62,733.0
2021-06-03 14:40:00,472.58,472.58,472.19,472.5,2786.0,472.58,472.58,472.19,472.5,2786.0
2021-06-03 14:45:00,472.43,472.68,472.08,472.68,840.0,472.43,472.68,472.08,472.68,840.0
2021-06-03 14:50:00,472.82,473.01,472.54,472.97,1504.0,472.82,473.01,472.54,472.97,1504.0
2021-06-03 14:55:00,472.71,472.71,471.19,471.46,4351.0,472.71,472.71,471.19,471.46,4351.0
2021-06-03 15:00:00,471.83,473.76,471.56,473.75,2502.0,471.83,473.76,471.56,473.75,2502.0
2021-06-03 15:05:00,473.87,474.63,473.87,474.63,400.0,473.87,474.63,473.87,474.63,400.0
2021-06-03 15:10:00,474.02,474.03,473.12,473.34,2303.0,474.02,474.03,473.12,473.34,2303.0
2021-06-03 15:15:00,473.51,473.65,472.79,472.79,931.0,473.51,473.65,472.79,472.79,931.0
2021-06-03 15:20:00,472.92,473.6,472.91,473.31,400.0,472.92,473.6,472.91,473.31,400.0
2021-06-03 15:25:00,473.39,473.62,472.97,473.48,800.0,473.39,473.62,472.97,473.48,800.0
2021-06-03 15:30:00,473.68,475.15,473.48,474.49,5067.0,473.68,475.15,473.48,474.49,5067.0
2021-06-03 15:35:00,474.48,474.52,474.06,474.37,1497.0,474.48,474.52,474.06,474.37,1497.0
2021-06-03 15:40:00,474.37,474.37,473.29,473.7,7632.0,474.37,474.37,473.29,473.7,7632.0
2021-06-03 15:45:00,473.58,474.53,472.67,472.87,6121.0,473.58,474.53,472.67,472.87,6121.0
2021-06-03 15:50:00,473.6,473.77,472.83,472.86,4498.0,473.6,473.77,472.83,472.86,4498.0
2021-06-03 15:55:00,472.8,473.41,472.12,472.71,17468.0,472.8,473.41,472.12,472.71,17468.0
2021-06-04 09:30:00,480.59,482.89,480.05,482.27,4013.0,480.59,482.89,480.05,482.27,4013.0
2021-06-04 09:35:00,481.22,483.98,480.8,483.0,2525.0,481.22,483.98,480.8,483.0,2525.0
2021-06-04 09:40:00,483.85,484.35,481.82,483.04,4912.0,483.85,484.35,481.82,483.04,4912.0
2021-06-04 09:45:00,483.11,483.73,482.34,482.54,16139.0,483.11,483.73,482.34,482.54,16139.0
2021-06-04 09:50:00,482.33,483.11,482.21,482.47,1801.0,482.33,483.11,482.21,482.47,1801.0
2021-06-04 09:55:00,483.0,483.31,482.63,483.0,3444.0,483.0,483.31,482.63,483.0,3444.0
2021-06-04 10:00:00,483.19,484.58,482.69,483.59,8216.0,483.19,484.58,482.69,483.59,8216.0
2021-06-04 10:05:00,483.05,484.79,482.87,483.77,2185.0,483.05,484.79,482.87,483.77,2185.0
2021-06-04 10:10:00,484.32,484.73,483.39,483.4,1045.0,484.32,484.73,483.39,483.4,1045.0
2021-06-04 10:15:00,483.47,485.92,483.46,484.47,1742.0,483.47,485.92,483.46,484.47,1742.0
2021-06-04 10:20:00,484.65,485.96,483.45,485.96,904.0,484.65,485.96,483.45,485.96,904.0
2021-06-04 10:25:00,485.44,485.67,485.43,485.67,200.0,485.44,485.67,485.43,485.67,200.0
2021-06-04 10:30:00,486.45,487.55,485.24,485.24,1671.0,486.45,487.55,485.24,485.24,1671.0
2021-06-04 10:35:00,485.46,486.6,485.46,486.31,1600.0,485.46,486.6,485.46,486.31,1600.0
2021-06-04 10:40:00,486.85,486.97,486.53,486.53,1630.0,486.85,486.97,486.53,486.53,1630.0
2021-06-04 10:45:00,487.67,488.6,487.67,488.6,833.0,487.67,488.6,487.67,488.6,833.0
2021-06-04 10:50:00,488.09,488.17,487.72,488.17,1086.0,488.09,488.17,487.72,488.17,1086.0
2021-06-04 10:55:00,488.82,488.84,486.53,486.53,1730.0,488.82,488.84,486.53,486.53,1730.0
2021-06-04 11:00:00,487.88,487.94,487.62,487.63,2000.0,487.88,487.94,487.62,487.63,2000.0
2021-06-04 11:05:00,487.98,488.82,487.65,488.48,3819.0,487.98,488.82,487.65,488.48,3819.0
2021-06-04 11:10:00,488.42,488.75,488.15,488.15,1201.0,488.42,488.75,488.15,488.15,1201.0
2021-06-04 11:15:00,487.79,488.77,487.78,488.77,843.0,487.79,488.77,487.78,488.77,843.0
2021-06-04 11:20:00,489.09,489.97,488.93,489.55,1070.0,489.09,489.97,488.93,489.55,1070.0
2021-06-04 11:25:00,489.6,489.88,489.2,489.42,1403.0,489.6,489.88,489.2,489.42,1403.0
2021-06-04 11:30:00,490.06,490.06,488.48,488.48,1834.0,490.06,490.06,488.48,488.48,1834.0
2021-06-04 11:35:00,488.37,488.37,487.18,488.32,2321.0,488.37,488.37,487.18,488.32,2321.0
2021-06-04 11:40:00,488.49,488.78,488.05,488.56,1114.0,488.49,488.78,488.05,488.56,1114.0
2021-06-04 11:45:00,488.83,489.08,488.61,488.98,3071.0,488.83,489.08,488.61,488.98,3071.0
2021-06-04 11:50:00,488.77,489.26,488.35,488.92,2502.0,488.77,489.26,488.35,488.92,2502.0
2021-06-04 11:55:00,488.79,489.02,488.53,488.53,1202.0,488.79,489.02,488.53,488.53,1202.0
2021-06-04 12:00:00,489.28,489.35,488.78,488.78,1490.0,489.28,489.35,488.78,488.78,1490.0
2021-06-04 12:05:00,488.71,489.12,488.7,489.12,1440.0,488.71,489.12,488.7,489.12,1440.0
2021-06-04 12:10:00,489.18,489.61,488.98,489.31,2156.0,489.18,489.61,488.98,489.31,2156.0
2021-06-04 12:15:00,489.65,489.65,489.14,489.27,700.0,489.65,489.65,489.14,489.27,700.0
2021-06-04 12:20:00,488.97,488.98,488.74,488.85,835.0,488.97,488.98,488.74,488.85,835.0
2021-06-04 12:25:00,488.8,490.67,488.79,490.38,5187.0,488.8,490.67,488.79,490.38,5187.0
2021-06-04 12:30:00,490.21,490.79,490.08,490.38,2900.0,490.21,490.79,490.08,490.38,2900.0
2021-06-04 12:35:00,490.53,491.28,490.33,491.05,5203.0,490.53,491.28,490.33,491.05,5203.0
2021-06-04 12:40:00,491.32,491.32,490.33,491.24,3644.0,491.32,491.32,490.33,491.24,3644.0
2021-06-04 12:45:00,490.99,491.38,490.93,491.11,2500.0,490.99,491.38,490.93,491.11,2500.0
2021-06-04 12:50:00,491.05,491.05,490.76,490.82,700.0,491.05,491.05,490.76,490.82,700.0
2021-06-04 12:55:00,490.33,491.17,490.33,491.1,1700.0,490.33,491.17,490.33,491.1,1700.0
2021-06-04 13:00:00,491.09,491.54,490.75,491.29,3402.0,491.09,491.54,490.75,491.29,3402.0
2021-06-04 13:05:00,491.63,491.63,491.26,491.46,806.0,491.63,491.63,491.26,491.46,806.0
2021-06-04 13:10:00,491.44,491.55,491.24,491.55,757.0,491.44,491.55,491.24,491.55,757.0
2021-06-04 13:15:00,491.55,491.62,491.28,491.43,2207.0,491.55,491.62,491.28,491.43,2207.0
2021-06-04 13:20:00,491.34,491.51,491.04,491.3,922.0,491.34,491.51,491.04,491.3,922.0
2021-06-04 13:25:00,491.5,491.67,491.2,491.2,900.0,491.5,491.67,491.2,491.2,900.0
2021-06-04 13:30:00,491.51,491.72,491.51,491.72,700.0,491.51,491.72,491.51,491.72,700.0
2021-06-04 13:35:00,491.53,491.59,491.01,491.12,2032.0,491.53,491.59,491.01,491.12,2032.0
2021-06-04 13:40:00,491.6,491.67,491.36,491.55,1800.0,491.6,491.67,491.36,491.55,1800.0
2021-06-04 13:45:00,491.6,491.64,489.37,489.78,12378.0,491.6,491.64,489.37,489.78,12378.0
2021-06-04 13:50:00,490.04,490.24,489.97,490.02,1700.0,490.04,490.24,489.97,490.02,1700.0
2021-06-04 13:55:00,490.1,490.94,490.05,490.61,6484.0,490.1,490.94,490.05,490.61,6484.0
2021-06-04 14:00:00,490.59,490.82,490.26,490.62,6594.0,490.59,490.82,490.26,490.62,6594.0
2021-06-04 14:05:00,490.63,491.03,490.35,490.37,4226.0,490.63,491.03,490.35,490.37,4226.0
2021-06-04 14:10:00,490.6,490.66,489.89,490.13,3400.0,490.6,490.66,489.89,490.13,3400.0
2021-06-04 14:15:00,490.1,490.25,489.92,490.13,1037.0,490.1,490.25,489.92,490.13,1037.0
2021-06-04 14:20:00,490.14,490.4,489.57,490.18,4259.0,490.14,490.4,489.57,490.18,4259.0
2021-06-04 14:25:00,490.48,490.86,490.23,490.23,2082.0,490.48,490.86,490.23,490.23,2082.0
2021-06-04 14:30:00,490.05,490.3,489.49,489.49,1100.0,490.05,490.3,489.49,489.49,1100.0
2021-06-04 14:35:00,489.37,489.71,488.36,488.36,1565.0,489.37,489.71,488.36,488.36,1565.0
2021-06-04 14:40:00,488.81,489.02,488.61,488.72,1302.0,488.81,489.02,488.61,488.72,1302.0
2021-06-04 14:45:00,489.02,489.48,489.02,489.15,1111.0,489.02,489.48,489.02,489.15,1111.0
2021-06-04 14:50:00,489.23,489.48,488.93,489.26,900.0,489.23,489.48,488.93,489.26,900.0
2021-06-04 14:55:00,489.36,489.53,489.28,489.28,600.0,489.36,489.53,489.28,489.28,600.0
2021-06-04 15:00:00,489.37,489.37,489.2,489.36,900.0,489.37,489.37,489.2,489.36,900.0
2021-06-04 15:05:00,489.54,489.64,489.11,489.54,1729.0,489.54,489.64,489.11,489.54,1729.0
2021-06-04 15:10:00,489.63,490.07,489.63,489.87,800.0,489.63,490.07,489.63,489.87,800.0
2021-06-04 15:15:00,489.87,489.87,489.13,489.75,1844.0,489.87,489.87,489.13,489.75,1844.0
2021-06-04 15:20:00,489.88,490.76,489.88,490.67,3003.0,489.88,490.76,489.88,490.67,3003.0
2021-06-04 15:25:00,490.31,490.57,490.2,490.2,2766.0,490.31,490.57,490.2,490.2,2766.0
2021-06-04 15:30:00,490.16,490.23,490.0,490.0,1000.0,490.16,490.23,490.0,490.0,1000.0
2021-06-04 15:35:00,490.14,490.51,489.81,490.06,3461.0,490.14,490.51,489.81,490.06,3461.0
2021-06-04 15:40:00,489.86,490.94,489.86,490.54,11896.0,489.86,490.94,489.86,490.54,11896.0
2021-06-04 15:45:00,490.72,492.16,490.72,492.1,9617.0,490.72,492.16,490.72,492.1,9617.0
2021-06-04 15:50:00,492.28,492.7,491.46,491.5,16427.0,492.28,492.7,491.46,491.5,16427.0
2021-06-04 15:55:00,490.9,492.36,490.2,490.2,26699.0,490.9,492.36,490.2,490.2,26699.0
2021-06-07 09:30:00,487.0,492.92,487.0,490.84,5349.0,487.0,492.92,487.0,490.84,5349.0
2021-06-07 09:35:00,489.92,490.59,488.28,488.34,1705.0,489.92,490.59,488.28,488.34,1705.0
2021-06-07 09:40:00,487.81,489.16,487.8,488.91,656.0,487.81,489.16,487.8,488.91,656.0
2021-06-07 09:45:00,488.91,488.91,488.91,488.91,0.0,488.91,488.91,488.91,488.91,0.0
2021-06-07 09:50:00,491.15,492.5,490.23,490.23,4914.0,491.15,492.5,490.23,490.23,4914.0
2021-06-07 09:55:00,490.64,493.47,490.64,493.47,1539.0,490.64,493.47,490.64,493.47,1539.0
2021-06-07 10:00:00,493.01,494.39,492.93,493.86,702.0,493.01,494.39,492.93,493.86,702.0
2021-06-07 10:05:00,493.55,495.55,493.55,495.0,1377.0,493.55,495.55,493.55,495.0,1377.0
2021-06-07 10:10:00,494.22,495.51,493.5,494.94,1923.0,494.22,495.51,493.5,494.94,1923.0
2021-06-07 10:15:00,494.79,494.79,492.2,492.2,803.0,494.79,494.79,492.2,492.2,803.0
2021-06-07 10:20:00,493.11,495.27,492.9,495.27,800.0,493.11,495.27,492.9,495.27,800.0
2021-06-07 10:25:00,496.0,497.07,495.46,496.24,3648.0,496.0,497.07,495.46,496.24,3648.0
2021-06-07 10:30:00,497.26,497.67,496.08,497.67,1750.0,497.26,497.67,496.08,497.67,1750.0
2021-06-07 10:35:00,497.39,498.9,497.39,498.55,2746.0,497.39,498.9,497.39,498.55,2746.0
2021-06-07 10:40:00,498.77,500.73,498.44,500.7,3629.0,498.77,500.73,498.44,500.7,3629.0
2021-06-07 10:45:00,500.48,500.91,500.15,500.46,2842.0,500.48,500.91,500.15,500.46,2842.0
2021-06-07 10:50:00,501.8,502.1,501.1,501.18,1504.0,501.8,502.1,501.1,501.18,1504.0
2021-06-07 10:55:00,501.51,502.04,501.49,501.84,1100.0,501.51,502.04,501.49,501.84,1100.0
2021-06-07 11:00:00,502.46,502.46,500.81,501.67,2684.0,502.46,502.46,500.81,501.67,2684.0
2021-06-07 11:05:00,501.16,502.14,500.98,502.14,1023.0,501.16,502.14,500.98,502.14,1023.0
2021-06-07 11:10:00,501.76,502.59,501.63,502.59,1200.0,501.76,502.59,501.63,502.59,1200.0
2021-06-07 11:15:00,502.61,502.66,501.18,501.35,4642.0,502.61,502.66,501.18,501.35,4642.0
2021-06-07 11:20:00,501.64,501.93,499.66,500.94,1928.0,501.64,501.93,499.66,500.94,1928.0
2021-06-07 11:25:00,500.45,500.49,500.06,500.49,1568.0,500.45,500.49,500.06,500.49,1568.0
2021-06-07 11:30:00,499.74,500.06,499.74,499.75,410.0,499.74,500.06,499.74,499.75,410.0
2021-06-07 11:35:00,500.0,500.31,498.67,499.48,3826.0,500.0,500.31,498.67,499.48,3826.0
2021-06-07 11:40:00,499.21,499.31,498.68,499.31,805.0,499.21,499.31,498.68,499.31,805.0
2021-06-07 11:45:00,499.81,500.36,499.46,500.36,417.0,499.81,500.36,499.46,500.36,417.0
2021-06-07 11:50:00,501.47,501.64,501.17,501.17,806.0,501.47,501.64,501.17,501.17,806.0
2021-06-07 11:55:00,500.71,500.71,500.63,500.63,302.0,500.71,500.71,500.63,500.63,302.0
2021-06-07 12:00:00,500.72,504.08,500.72,503.7,3498.0,500.72,504.08,500.72,503.7,3498.0
2021-06-07 12:05:00,504.3,504.47,503.98,504.08,800.0,504.3,504.47,503.98,504.08,800.0
2021-06-07 12:10:00,503.84,503.84,503.44,503.44,207.0,503.84,503.84,503.44,503.44,207.0
2021-06-07 12:15:00,502.57,502.79,502.57,502.79,300.0,502.57,502.79,502.57,502.79,300.0
2021-06-07 12:20:00,502.73,503.04,502.73,502.99,1936.0,502.73,503.04,502.73,502.99,1936.0
2021-06-07 12:25:00,503.24,503.38,501.48,501.48,1593.0,503.24,503.38,501.48,501.48,1593.0
2021-06-07 12:30:00,502.14,502.14,500.97,501.55,1241.0,502.14,502.14,500.97,501.55,1241.0
2021-06-07 12:35:00,501.58,502.52,501.58,502.52,729.0,501.58,502.52,501.58,502.52,729.0
2021-06-07 12:40:00,502.15,503.01,502.15,503.01,400.0,502.15,503.01,502.15,503.01,400.0
2021-06-07 12:45:00,503.26,503.26,502.23,502.23,1066.0,503.26,503.26,502.23,502.23,1066.0
2021-06-07 12:50:00,502.37,502.48,501.85,501.85,976.0,502.37,502.48,501.85,501.85,976.0
2021-06-07 12:55:00,502.19,502.71,501.57,501.72,1700.0,502.19,502.71,501.57,501.72,1700.0
2021-06-07 13:00:00,502.15,502.15,500.58,501.01,2968.0,502.15,502.15,500.58,501.01,2968.0
2021-06-07 13:05:00,500.0,500.0,498.79,498.79,582.0,500.0,500.0,498.79,498.79,582.0
2021-06-07 13:10:00,498.58,498.58,497.26,497.26,500.0,498.58,498.58,497.26,497.26,500.0
2021-06-07 13:15:00,497.7,498.76,497.65,498.76,1045.0,497.7,498.76,497.65,498.76,1045.0
2021-06-07 13:20:00,498.38,498.48,497.93,497.99,600.0,498.38,498.48,497.93,497.99,600.0
2021-06-07 13:25:00,497.25,498.18,497.25,497.85,613.0,497.25,498.18,497.25,497.85,613.0
2021-06-07 13:30:00,497.4,497.74,497.07,497.74,5353.0,497.4,497.74,497.07,497.74,5353.0
2021-06-07 13:35:00,497.69,498.56,497.69,498.19,1080.0,497.69,498.56,497.69,498.19,1080.0
2021-06-07 13:40:00,498.06,499.1,498.06,498.86,1305.0,498.06,499.1,498.06,498.86,1305.0
2021-06-07 13:45:00,498.7,499.17,498.7,499.17,500.0,498.7,499.17,498.7,499.17,500.0
2021-06-07 13:50:00,498.85,498.85,498.85,498.85,100.0,498.85,498.85,498.85,498.85,100.0
2021-06-07 13:55:00,498.92,498.92,496.91,496.92,607.0,498.92,498.92,496.91,496.92,607.0
2021-06-07 14:00:00,497.1,498.4,497.0,497.75,2014.0,497.1,498.4,497.0,497.75,2014.0
2021-06-07 14:05:00,497.91,497.91,497.9,497.91,200.0,497.91,497.91,497.9,497.91,200.0
2021-06-07 14:10:00,498.23,498.23,498.22,498.23,300.0,498.23,498.23,498.22,498.23,300.0
2021-06-07 14:15:00,498.23,498.55,498.08,498.08,600.0,498.23,498.55,498.08,498.08,600.0
2021-06-07 14:20:00,499.27,499.33,498.56,498.56,908.0,499.27,499.33,498.56,498.56,908.0
2021-06-07 14:25:00,498.67,498.67,498.63,498.63,201.0,498.67,498.67,498.63,498.63,201.0
2021-06-07 14:30:00,498.62,499.14,498.31,499.14,569.0,498.62,499.14,498.31,499.14,569.0
2021-06-07 14:35:00,499.43,499.5,498.92,499.5,861.0,499.43,499.5,498.92,499.5,861.0
2021-06-07 14:40:00,499.27,499.43,498.99,499.43,1176.0,499.27,499.43,498.99,499.43,1176.0
2021-06-07 14:45:00,499.54,499.55,499.15,499.21,4179.0,499.54,499.55,499.15,499.21,4179.0
2021-06-07 14:50:00,499.29,500.17,499.29,500.17,1400.0,499.29,500.17,499.29,500.17,1400.0
2021-06-07 14:55:00,500.2,501.56,499.85,500.4,3495.0,500.2,501.56,499.85,500.4,3495.0
2021-06-07 15:00:00,500.31,500.9,500.06,500.9,1000.0,500.31,500.9,500.06,500.9,1000.0
2021-06-07 15:05:00,501.05,501.68,500.9,501.68,700.0,501.05,501.68,500.9,501.68,700.0
2021-06-07 15:10:00,501.5,502.27,501.5,502.12,2108.0,501.5,502.27,501.5,502.12,2108.0
2021-06-07 15:15:00,502.34,502.37,500.88,500.89,2865.0,502.34,502.37,500.88,500.89,2865.0
2021-06-07 15:20:00,501.48,501.82,501.01,501.82,1100.0,501.48,501.82,501.01,501.82,1100.0
2021-06-07 15:25:00,502.0,502.49,500.45,500.45,9837.0,502.0,502.49,500.45,500.45,9837.0
2021-06-07 15:30:00,500.74,500.74,499.86,500.09,1820.0,500.74,500.74,499.86,500.09,1820.0
2021-06-07 15:35:00,499.61,499.61,497.82,499.2,3704.0,499.61,499.61,497.82,499.2,3704.0
2021-06-07 15:40:00,498.93,499.08,498.52,498.61,3389.0,498.93,499.08,498.52,498.61,3389.0
2021-06-07 15:45:00,498.61,499.15,498.51,498.99,2510.0,498.61,499.15,498.51,498.99,2510.0
2021-06-07 15:50:00,499.15,499.34,497.64,498.66,14211.0,499.15,499.34,497.64,498.66,14211.0
2021-06-07 15:55:00,498.7,499.42,498.22,498.59,17858.0,498.7,499.42,498.22,498.59,17858.0
2021-06-08 09:30:00,503.06,505.43,502.97,504.1,4815.0,503.06,505.43,502.97,504.1,4815.0
2021-06-08 09:35:00,506.39,508.2,506.39,508.2,970.0,506.39,508.2,506.39,508.2,970.0
2021-06-08 09:40:00,508.59,511.29,508.59,511.01,3436.0,508.59,511.29,508.59,511.01,3436.0
2021-06-08 09:45:00,511.64,511.64,508.11,510.42,4690.0,511.64,511.64,508.11,510.42,4690.0
2021-06-08 09:50:00,510.4,510.82,506.82,508.42,4018.0,510.4,510.82,506.82,508.42,4018.0
2021-06-08 09:55:00,508.37,511.46,508.37,511.46,3364.0,508.37,511.46,508.37,511.46,3364.0
2021-06-08 10:00:00,510.65,510.65,507.77,508.89,1579.0,510.65,510.65,507.77,508.89,1579.0
2021-06-08 10:05:00,508.56,509.9,508.56,509.77,1409.0,508.56,509.9,508.56,509.77,1409.0
2021-06-08 10:10:00,509.26,511.0,509.25,510.64,2509.0,509.26,511.0,509.25,510.64,2509.0
2021-06-08 10:15:00,510.66,512.6,510.66,511.38,1130.0,510.66,512.6,510.66,511.38,1130.0
2021-06-08 10:20:00,512.48,512.49,510.54,510.66,923.0,512.48,512.49,510.54,510.66,923.0
2021-06-08 10:25:00,509.96,510.46,509.4,509.63,1600.0,509.96,510.46,509.4,509.63,1600.0
2021-06-08 10:30:00,509.47,509.65,505.92,505.92,1604.0,509.47,509.65,505.92,505.92,1604.0
2021-06-08 10:35:00,506.86,506.86,505.01,505.8,1213.0,506.86,506.86,505.01,505.8,1213.0
2021-06-08 10:40:00,505.09,506.24,505.09,505.84,900.0,505.09,506.24,505.09,505.84,900.0
2021-06-08 10:45:00,505.02,505.29,504.17,505.1,1200.0,505.02,505.29,504.17,505.1,1200.0
2021-06-08 10:50:00,504.86,504.86,502.07,502.36,3336.0,504.86,504.86,502.07,502.36,3336.0
2021-06-08 10:55:00,502.39,502.39,500.75,500.9,2887.0,502.39,502.39,500.75,500.9,2887.0
2021-06-08 11:00:00,501.79,502.16,500.9,501.31,2200.0,501.79,502.16,500.9,501.31,2200.0
2021-06-08 11:05:00,500.84,503.47,500.84,503.47,6500.0,500.84,503.47,500.84,503.47,6500.0
2021-06-08 11:10:00,501.88,501.88,501.88,501.88,200.0,501.88,501.88,501.88,501.88,200.0
2021-06-08 11:15:00,501.33,501.33,500.0,500.0,958.0,501.33,501.33,500.0,500.0,958.0
2021-06-08 11:20:00,499.24,499.24,498.0,499.09,1500.0,499.24,499.24,498.0,499.09,1500.0
2021-06-08 11:25:00,498.27,499.91,498.19,499.64,1202.0,498.27,499.91,498.19,499.64,1202.0
2021-06-08 11:30:00,498.85,500.26,498.63,499.67,800.0,498.85,500.26,498.63,499.67,800.0
2021-06-08 11:35:00,498.84,499.85,498.59,499.85,300.0,498.84,499.85,498.59,499.85,300.0
2021-06-08 11:40:00,498.67,499.21,498.67,499.19,574.0,498.67,499.21,498.67,499.19,574.0
2021-06-08 11:45:00,500.49,500.49,500.33,500.33,200.0,500.49,500.49,500.33,500.33,200.0
2021-06-08 11:50:00,499.66,500.01,498.54,498.97,700.0,499.66,500.01,498.54,498.97,700.0
2021-06-08 11:55:00,500.05,500.56,499.96,500.56,413.0,500.05,500.56,499.96,500.56,413.0
2021-06-08 12:00:00,500.47,500.56,500.47,500.56,200.0,500.47,500.56,500.47,500.56,200.0
2021-06-08 12:05:00,500.98,501.09,500.83,501.09,500.0,500.98,501.09,500.83,501.09,500.0
2021-06-08 12:10:00,500.67,500.76,500.34,500.76,1141.0,500.67,500.76,500.34,500.76,1141.0
2021-06-08 12:15:00,500.7,500.99,500.49,500.49,400.0,500.7,500.99,500.49,500.49,400.0
2021-06-08 12:20:00,500.49,500.49,499.71,499.98,700.0,500.49,500.49,499.71,499.98,700.0
2021-06-08 12:25:00,500.06,501.4,500.06,501.4,200.0,500.06,501.4,500.06,501.4,200.0
2021-06-08 12:30:00,501.6,501.7,501.11,501.12,895.0,501.6,501.7,501.11,501.12,895.0
2021-06-08 12:35:00,501.63,501.63,501.63,501.63,100.0,501.63,501.63,501.63,501.63,100.0
2021-06-08 12:40:00,501.27,501.57,501.27,501.39,609.0,501.27,501.57,501.27,501.39,609.0
2021-06-08 12:45:00,501.9,502.25,501.84,502.25,400.0,501.9,502.25,501.84,502.25,400.0
2021-06-08 12:50:00,502.51,502.61,502.51,502.61,200.0,502.51,502.61,502.51,502.61,200.0
2021-06-08 12:55:00,504.08,504.57,503.86,503.9,1345.0,504.08,504.57,503.86,503.9,1345.0
2021-06-08 13:00:00,503.69,503.9,502.96,503.73,1300.0,503.69,503.9,502.96,503.73,1300.0
2021-06-08 13:05:00,503.51,503.74,503.23,503.74,600.0,503.51,503.74,503.23,503.74,600.0
2021-06-08 13:10:00,503.32,504.09,503.32,503.9,1140.0,503.32,504.09,503.32,503.9,1140.0
2021-06-08 13:15:00,504.15,504.15,503.02,503.78,1500.0,504.15,504.15,503.02,503.78,1500.0
2021-06-08 13:20:00,503.6,504.33,503.41,504.12,1719.0,503.6,504.33,503.41,504.12,1719.0
2021-06-08 13:25:00,504.26,504.38,504.01,504.37,600.0,504.26,504.38,504.01,504.37,600.0
2021-06-08 13:30:00,504.59,504.81,504.55,504.7,500.0,504.59,504.81,504.55,504.7,500.0
2021-06-08 13:35:00,504.7,504.84,504.39,504.39,1200.0,504.7,504.84,504.39,504.39,1200.0
2021-06-08 13:40:00,504.3,504.6,502.89,503.47,2334.0,504.3,504.6,502.89,503.47,2334.0
2021-06-08 13:45:00,503.81,504.17,503.8,504.17,585.0,503.81,504.17,503.8,504.17,585.0
2021-06-08 13:50:00,504.12,505.51,504.12,504.65,1200.0,504.12,505.51,504.12,504.65,1200.0
2021-06-08 13:55:00,504.82,505.2,504.82,505.2,200.0,504.82,505.2,504.82,505.2,200.0
2021-06-08 14:00:00,504.94,504.94,504.0,504.69,1794.0,504.94,504.94,504.0,504.69,1794.0
2021-06-08 14:05:00,505.17,505.73,505.08,505.43,2349.0,505.17,505.73,505.08,505.43,2349.0
2021-06-08 14:10:00,505.68,506.83,505.04,505.21,2854.0,505.68,506.83,505.04,505.21,2854.0
2021-06-08 14:15:00,505.7,506.35,505.4,506.35,639.0,505.7,506.35,505.4,506.35,639.0
2021-06-08 14:20:00,506.55,506.83,505.65,506.68,2211.0,506.55,506.83,505.65,506.68,2211.0
2021-06-08 14:25:00,507.14,507.27,505.87,506.61,4565.0,507.14,507.27,505.87,506.61,4565.0
2021-06-08 14:30:00,506.61,506.77,506.2,506.2,746.0,506.61,506.77,506.2,506.2,746.0
2021-06-08 14:35:00,506.74,506.74,506.29,506.29,300.0,506.74,506.74,506.29,506.29,300.0
2021-06-08 14:40:00,506.27,506.56,505.96,506.56,1000.0,506.27,506.56,505.96,506.56,1000.0
2021-06-08 14:45:00,507.03,508.24,507.03,507.92,800.0,507.03,508.24,507.03,507.92,800.0
2021-06-08 14:50:00,508.2,508.2,507.79,508.05,1600.0,508.2,508.2,507.79,508.05,1600.0
2021-06-08 14:55:00,508.08,508.61,508.08,508.13,300.0,508.08,508.61,508.08,508.13,300.0
2021-06-08 15:00:00,508.2,508.84,508.2,508.6,1672.0,508.2,508.84,508.2,508.6,1672.0
2021-06-08 15:05:00,508.19,508.21,507.67,508.21,610.0,508.19,508.21,507.67,508.21,610.0
2021-06-08 15:10:00,508.26,508.48,507.95,508.48,901.0,508.26,508.48,507.95,508.48,901.0
2021-06-08 15:15:00,508.26,509.61,508.16,508.17,1992.0,508.26,509.61,508.16,508.17,1992.0
2021-06-08 15:20:00,508.08,508.27,508.07,508.23,927.0,508.08,508.27,508.07,508.23,927.0
2021-06-08 15:25:00,508.39,509.57,508.34,509.15,2246.0,508.39,509.57,508.34,509.15,2246.0
2021-06-08 15:30:00,509.05,509.56,508.92,508.92,1207.0,509.05,509.56,508.92,508.92,1207.0
2021-06-08 15:35:00,508.51,508.51,507.38,507.38,2108.0,508.51,508.51,507.38,507.38,2108.0
2021-06-08 15:40:00,507.59,508.3,507.3,507.77,3020.0,507.59,508.3,507.3,507.77,3020.0
2021-06-08 15:45:00,507.53,507.88,507.15,507.27,3013.0,507.53,507.88,507.15,507.27,3013.0
2021-06-08 15:50:00,507.47,508.71,506.78,508.32,5621.0,507.47,508.71,506.78,508.32,5621.0
2021-06-08 15:55:00,508.26,508.51,507.12,507.34,22399.0,508.26,508.51,507.12,507.34,22399.0
2021-06-09 09:30:00,509.17,512.5,508.22,512.5,3011.0,509.17,512.5,508.22,512.5,3011.0
2021-06-09 09:35:00,512.45,512.97,510.47,510.47,900.0,512.45,512.97,510.47,510.47,900.0
2021-06-09 09:40:00,510.81,513.0,509.8,513.0,2787.0,510.81,513.0,509.8,513.0,2787.0
2021-06-09 09:45:00,513.84,515.83,513.19,514.18,7070.0,513.84,515.83,513.19,514.18,7070.0
2021-06-09 09:50:00,513.04,513.43,510.57,510.58,2420.0,513.04,513.43,510.57,510.58,2420.0
2021-06-09 09:55:00,510.67,511.97,509.69,511.73,1600.0,510.67,511.97,509.69,511.73,1600.0
2021-06-09 10:00:00,512.62,513.17,510.61,512.11,1598.0,512.62,513.17,510.61,512.11,1598.0
2021-06-09 10:05:00,509.78,511.16,509.02,509.96,1115.0,509.78,511.16,509.02,509.96,1115.0
2021-06-09 10:10:00,509.4,509.4,506.45,507.27,3369.0,509.4,509.4,506.45,507.27,3369.0
2021-06-09 10:15:00,507.25,507.25,504.92,505.85,1000.0,507.25,507.25,504.92,505.85,1000.0
2021-06-09 10:20:00,505.64,506.62,505.64,506.62,818.0,505.64,506.62,505.64,506.62,818.0
2021-06-09 10:25:00,507.53,507.75,507.24,507.75,520.0,507.53,507.75,507.24,507.75,520.0
2021-06-09 10:30:00,507.87,507.87,507.87,507.87,100.0,507.87,507.87,507.87,507.87,100.0
2021-06-09 10:35:00,507.69,507.69,506.42,507.31,900.0,507.69,507.69,506.42,507.31,900.0
2021-06-09 10:40:00,507.29,507.29,507.29,507.29,100.0,507.29,507.29,507.29,507.29,100.0
2021-06-09 10:45:00,507.29,507.29,504.49,504.49,628.0,507.29,507.29,504.49,504.49,628.0
2021-06-09 10:50:00,504.85,506.06,504.85,506.06,500.0,504.85,506.06,504.85,506.06,500.0
2021-06-09 10:55:00,505.68,505.68,504.53,504.53,400.0,505.68,505.68,504.53,504.53,400.0
2021-06-09 11:00:00,505.72,506.53,505.72,505.8,704.0,505.72,506.53,505.72,505.8,704.0
2021-06-09 11:05:00,506.24,506.24,505.82,505.82,200.0,506.24,506.24,505.82,505.82,200.0
2021-06-09 11:10:00,505.82,505.82,505.82,505.82,0.0,505.82,505.82,505.82,505.82,0.0
2021-06-09 11:15:00,503.86,503.86,503.48,503.52,405.0,503.86,503.86,503.48,503.52,405.0
2021-06-09 11:20:00,503.51,504.52,503.48,504.52,800.0,503.51,504.52,503.48,504.52,800.0
2021-06-09 11:25:00,504.11,504.62,503.52,504.41,2501.0,504.11,504.62,503.52,504.41,2501.0
2021-06-09 11:30:00,503.5,504.3,503.4,504.3,500.0,503.5,504.3,503.4,504.3,500.0
2021-06-09 11:35:00,503.86,503.99,503.51,503.52,300.0,503.86,503.99,503.51,503.52,300.0
2021-06-09 11:40:00,503.52,504.25,503.52,504.25,1049.0,503.52,504.25,503.52,504.25,1049.0
2021-06-09 11:45:00,504.08,504.08,502.55,502.55,1600.0,504.08,504.08,502.55,502.55,1600.0
2021-06-09 11:50:00,501.98,501.98,500.75,500.75,568.0,501.98,501.98,500.75,500.75,568.0
2021-06-09 11:55:00,499.99,500.52,499.99,500.47,600.0,499.99,500.52,499.99,500.47,600.0
2021-06-09 12:00:00,500.43,501.39,500.42,501.39,3721.0,500.43,501.39,500.42,501.39,3721.0
2021-06-09 12:05:00,501.27,501.27,499.66,500.42,600.0,501.27,501.27,499.66,500.42,600.0
2021-06-09 12:10:00,500.62,500.62,500.62,500.62,100.0,500.62,500.62,500.62,500.62,100.0
2021-06-09 12:15:00,501.2,502.27,501.2,502.27,903.0,501.2,502.27,501.2,502.27,903.0
2021-06-09 12:20:00,501.04,501.04,501.04,501.04,103.0,501.04,501.04,501.04,501.04,103.0
2021-06-09 12:25:00,501.28,501.31,501.0,501.0,300.0,501.28,501.31,501.0,501.0,300.0
2021-06-09 12:30:00,501.52,502.07,501.52,502.07,200.0,501.52,502.07,501.52,502.07,200.0
2021-06-09 12:35:00,501.93,501.93,501.93,501.93,200.0,501.93,501.93,501.93,501.93,200.0
2021-06-09 12:40:00,502.13,502.5,502.13,502.5,400.0,502.13,502.5,502.13,502.5,400.0
2021-06-09 12:45:00,502.62,502.95,502.62,502.95,400.0,502.62,502.95,502.62,502.95,400.0
2021-06-09 12:50:00,503.48,503.78,503.16,503.77,2100.0,503.48,503.78,503.16,503.77,2100.0
2021-06-09 12:55:00,503.76,504.03,502.8,502.8,1528.0,503.76,504.03,502.8,502.8,1528.0
2021-06-09 13:00:00,503.34,503.52,503.3,503.52,1193.0,503.34,503.52,503.3,503.52,1193.0
2021-06-09 13:05:00,503.24,503.24,503.12,503.12,200.0,503.24,503.24,503.12,503.12,200.0
2021-06-09 13:10:00,503.0,503.0,502.28,502.28,600.0,503.0,503.0,502.28,502.28,600.0
2021-06-09 13:15:00,502.25,502.25,501.03,501.85,1300.0,502.25,502.25,501.03,501.85,1300.0
2021-06-09 13:20:00,502.1,502.19,502.1,502.19,200.0,502.1,502.19,502.1,502.19,200.0
2021-06-09 13:25:00,502.26,502.26,501.39,501.39,820.0,502.26,502.26,501.39,501.39,820.0
2021-06-09 13:30:00,501.18,501.18,501.17,501.18,196.0,501.18,501.18,501.17,501.18,196.0
2021-06-09 13:35:00,500.85,501.27,500.79,501.24,800.0,500.85,501.27,500.79,501.24,800.0
2021-06-09 13:40:00,501.56,501.56,500.38,500.73,600.0,501.56,501.56,500.38,500.73,600.0
2021-06-09 13:45:00,500.54,500.68,500.51,500.51,300.0,500.54,500.68,500.51,500.51,300.0
2021-06-09 13:50:00,500.2,500.2,499.78,499.79,1133.0,500.2,500.2,499.78,499.79,1133.0
2021-06-09 13:55:00,500.35,500.36,499.65,499.65,920.0,500.35,500.36,499.65,499.65,920.0
2021-06-09 14:00:00,499.88,500.5,499.88,500.5,500.0,499.88,500.5,499.88,500.5,500.0
2021-06-09 14:05:00,500.46,500.46,498.71,498.71,720.0,500.46,500.46,498.71,498.71,720.0
2021-06-09 14:10:00,499.33,499.33,498.66,498.66,300.0,499.33,499.33,498.66,498.66,300.0
2021-06-09 14:15:00,498.74,498.96,497.96,497.97,900.0,498.74,498.96,497.96,497.97,900.0
2021-06-09 14:20:00,497.33,498.2,497.33,497.73,908.0,497.33,498.2,497.33,497.73,908.0
2021-06-09 14:25:00,497.82,499.54,497.82,499.54,4803.0,497.82,499.54,497.82,499.54,4803.0
2021-06-09 14:30:00,499.08,501.68,499.08,501.0,5427.0,499.08,501.68,499.08,501.0,5427.0
2021-06-09 14:35:00,501.47,501.58,500.8,501.51,1100.0,501.47,501.58,500.8,501.51,1100.0
2021-06-09 14:40:00,501.56,501.62,501.03,501.04,526.0,501.56,501.62,501.03,501.04,526.0
2021-06-09 14:45:00,501.47,501.47,500.75,500.77,600.0,501.47,501.47,500.75,500.77,600.0
2021-06-09 14:50:00,500.62,501.13,500.54,500.99,800.0,500.62,501.13,500.54,500.99,800.0
2021-06-09 14:55:00,501.01,501.4,501.01,501.4,200.0,501.01,501.4,501.01,501.4,200.0
2021-06-09 15:00:00,500.62,501.33,500.62,501.08,900.0,500.62,501.33,500.62,501.08,900.0
2021-06-09 15:05:00,501.15,501.15,499.79,500.23,2362.0,501.15,501.15,499.79,500.23,2362.0
2021-06-09 15:10:00,500.44,500.69,499.92,499.92,1101.0,500.44,500.69,499.92,499.92,1101.0
2021-06-09 15:15:00,500.36,500.36,499.63,499.64,200.0,500.36,500.36,499.63,499.64,200.0
2021-06-09 15:20:00,499.5,499.64,498.93,499.18,949.0,499.5,499.64,498.93,499.18,949.0
2021-06-09 15:25:00,499.53,499.61,499.28,499.28,409.0,499.53,499.61,499.28,499.28,409.0
2021-06-09 15:30:00,498.82,498.82,498.32,498.7,1201.0,498.82,498.82,498.32,498.7,1201.0
2021-06-09 15:35:00,498.48,499.22,498.45,499.22,1982.0,498.48,499.22,498.45,499.22,1982.0
2021-06-09 15:40:00,499.17,499.17,498.2,498.2,1154.0,499.17,499.17,498.2,498.2,1154.0
2021-06-09 15:45:00,498.5,498.85,498.45,498.75,1200.0,498.5,498.85,498.45,498.75,1200.0
2021-06-09 15:50:00,498.64,498.64,497.3,497.89,4512.0,498.64,498.64,497.3,497.89,4512.0
2021-06-09 15:55:00,497.98,498.41,497.13,497.14,10272.0,497.98,498.41,497.13,497.14,10272.0
2021-06-10 09:30:00,497.27,501.19,497.27,501.19,2692.0,497.27,501.19,497.27,501.19,2692.0
2021-06-10 09:35:00,501.19,501.19,501.19,501.19,0.0,501.19,501.19,501.19,501.19,0.0
2021-06-10 09:40:00,502.4,503.4,500.78,500.78,4019.0,502.4,503.4,500.78,500.78,4019.0
2021-06-10 09:45:00,502.0,502.27,502.0,502.0,900.0,502.0,502.27,502.0,502.0,900.0
2021-06-10 09:50:00,502.03,503.25,501.18,501.42,4452.0,502.03,503.25,501.18,501.42,4452.0
2021-06-10 09:55:00,501.28,503.61,501.27,502.52,3520.0,501.28,503.61,501.27,502.52,3520.0
2021-06-10 10:00:00,502.76,504.01,502.48,504.01,600.0,502.76,504.01,502.48,504.01,600.0
2021-06-10 10:05:00,503.15,503.65,501.25,502.28,3300.0,503.15,503.65,501.25,502.28,3300.0
2021-06-10 10:10:00,501.79,502.0,500.47,500.66,1630.0,501.79,502.0,500.47,500.66,1630.0
2021-06-10 10:15:00,500.7,502.81,500.69,502.25,500.0,500.7,502.81,500.69,502.25,500.0
2021-06-10 10:20:00,502.2,502.81,501.8,502.81,625.0,502.2,502.81,501.8,502.81,625.0
2021-06-10 10:25:00,502.29,503.81,501.85,502.89,4415.0,502.29,503.81,501.85,502.89,4415.0
2021-06-10 10:30:00,502.78,503.43,502.78,503.43,200.0,502.78,503.43,502.78,503.43,200.0
2021-06-10 10:35:00,503.35,503.35,501.26,501.39,830.0,503.35,503.35,501.26,501.39,830.0
2021-06-10 10:40:00,501.08,501.08,500.86,500.86,300.0,501.08,501.08,500.86,500.86,300.0
2021-06-10 10:45:00,500.39,500.43,498.25,498.25,1594.0,500.39,500.43,498.25,498.25,1594.0
2021-06-10 10:50:00,498.44,498.69,498.32,498.32,501.0,498.44,498.69,498.32,498.32,501.0
2021-06-10 10:55:00,497.5,499.39,497.09,499.3,500.0,497.5,499.39,497.09,499.3,500.0
2021-06-10 11:00:00,499.16,499.17,498.17,498.17,300.0,499.16,499.17,498.17,498.17,300.0
2021-06-10 11:05:00,498.07,499.93,498.05,499.93,1300.0,498.07,499.93,498.05,499.93,1300.0
2021-06-10 11:10:00,499.94,500.23,498.12,500.23,1323.0,499.94,500.23,498.12,500.23,1323.0
2021-06-10 11:15:00,499.52,499.64,499.12,499.64,1295.0,499.52,499.64,499.12,499.64,1295.0
2021-06-10 11:20:00,499.68,500.0,498.8,498.8,2154.0,499.68,500.0,498.8,498.8,2154.0
2021-06-10 11:25:00,499.05,500.46,497.4,498.01,8041.0,499.05,500.46,497.4,498.01,8041.0
2021-06-10 11:30:00,498.41,498.41,498.4,498.41,100.0,498.41,498.41,498.4,498.41,100.0
2021-06-10 11:35:00,498.34,498.34,496.91,497.47,2145.0,498.34,498.34,496.91,497.47,2145.0
2021-06-10 11:40:00,497.47,497.48,496.42,496.6,708.0,497.47,497.48,496.42,496.6,708.0
2021-06-10 11:45:00,497.1,497.83,497.1,497.76,401.0,497.1,497.83,497.1,497.76,401.0
2021-06-10 11:50:00,497.4,498.37,497.27,497.53,945.0,497.4,498.37,497.27,497.53,945.0
2021-06-10 11:55:00,497.68,497.8,497.08,497.76,4099.0,497.68,497.8,497.08,497.76,4099.0
2021-06-10 12:00:00,497.26,498.35,496.3,496.99,6460.0,497.26,498.35,496.3,496.99,6460.0
2021-06-10 12:05:00,496.54,496.86,496.53,496.82,400.0,496.54,496.86,496.53,496.82,400.0
2021-06-10 12:10:00,496.82,498.38,496.82,498.03,2861.0,496.82,498.38,496.82,498.03,2861.0
2021-06-10 12:15:00,498.41,498.75,497.92,498.75,1800.0,498.41,498.75,497.92,498.75,1800.0
2021-06-10 12:20:00,499.23,499.54,498.56,498.56,530.0,499.23,499.54,498.56,498.56,530.0
2021-06-10 12:25:00,498.85,499.01,497.65,497.65,400.0,498.85,499.01,497.65,497.65,400.0
2021-06-10 12:30:00,497.63,499.0,497.62,498.96,574.0,497.63,499.0,497.62,498.96,574.0
2021-06-10 12:35:00,499.4,499.87,499.4,499.87,200.0,499.4,499.87,499.4,499.87,200.0
2021-06-10 12:40:00,499.75,499.75,499.0,499.02,3049.0,499.75,499.75,499.0,499.02,3049.0
2021-06-10 12:45:00,498.95,499.15,498.87,499.0,1500.0,498.95,499.15,498.87,499.0,1500.0
2021-06-10 12:50:00,499.09,499.32,498.9,498.91,1100.0,499.09,499.32,498.9,498.91,1100.0
2021-06-10 12:55:00,499.0,499.0,498.3,498.99,1124.0,499.0,499.0,498.3,498.99,1124.0
2021-06-10 13:00:00,499.0,499.04,498.4,498.96,2324.0,499.0,499.04,498.4,498.96,2324.0
2021-06-10 13:05:00,498.99,499.85,498.94,499.28,1600.0,498.99,499.85,498.94,499.28,1600.0
2021-06-10 13:10:00,499.8,499.84,499.13,499.41,600.0,499.8,499.84,499.13,499.41,600.0
2021-06-10 13:15:00,499.1,499.88,499.1,499.88,300.0,499.1,499.88,499.1,499.88,300.0
2021-06-10 13:20:00,500.28,500.35,499.83,499.83,786.0,500.28,500.35,499.83,499.83,786.0
2021-06-10 13:25:00,499.91,499.91,498.71,498.71,600.0,499.91,499.91,498.71,498.71,600.0
2021-06-10 13:30:00,498.94,498.94,497.59,497.67,4055.0,498.94,498.94,497.59,497.67,4055.0
2021-06-10 13:35:00,498.63,499.2,498.53,499.2,3326.0,498.63,499.2,498.53,499.2,3326.0
2021-06-10 13:40:00,499.21,499.44,499.0,499.0,400.0,499.21,499.44,499.0,499.0,400.0
2021-06-10 13:45:00,499.02,499.05,498.81,498.91,1900.0,499.02,499.05,498.81,498.91,1900.0
2021-06-10 13:50:00,499.44,501.07,499.44,501.07,2000.0,499.44,501.07,499.44,501.07,2000.0
2021-06-10 13:55:00,500.92,501.63,500.92,501.63,538.0,500.92,501.63,500.92,501.63,538.0
2021-06-10 14:00:00,500.89,502.24,500.89,501.97,1427.0,500.89,502.24,500.89,501.97,1427.0
2021-06-10 14:05:00,502.29,502.62,502.26,502.62,764.0,502.29,502.62,502.26,502.62,764.0
2021-06-10 14:10:00,502.2,502.3,502.01,502.3,500.0,502.2,502.3,502.01,502.3,500.0
2021-06-10 14:15:00,502.56,503.09,502.1,502.1,938.0,502.56,503.09,502.1,502.1,938.0
2021-06-10 14:20:00,502.42,502.42,500.14,500.87,3340.0,502.42,502.42,500.14,500.87,3340.0
2021-06-10 14:25:00,500.67,501.62,500.67,501.35,879.0,500.67,501.62,500.67,501.35,879.0
2021-06-10 14:30:00,501.85,502.0,501.79,501.91,748.0,501.85,502.0,501.79,501.91,748.0
2021-06-10 14:35:00,501.85,502.96,501.51,502.18,1091.0,501.85,502.96,501.51,502.18,1091.0
2021-06-10 14:40:00,501.82,502.6,501.82,502.6,500.0,501.82,502.6,501.82,502.6,500.0
2021-06-10 14:45:00,503.03,503.04,501.96,502.01,3615.0,503.03,503.04,501.96,502.01,3615.0
2021-06-10 14:50:00,502.43,503.36,502.43,503.36,923.0,502.43,503.36,502.43,503.36,923.0
2021-06-10 14:55:00,502.49,502.77,502.38,502.66,1000.0,502.49,502.77,502.38,502.66,1000.0
2021-06-10 15:00:00,502.79,502.8,500.89,501.5,1842.0,502.79,502.8,500.89,501.5,1842.0
2021-06-10 15:05:00,501.21,502.74,501.2,502.7,1605.0,501.21,502.74,501.2,502.7,1605.0
2021-06-10 15:10:00,503.59,503.9,503.23,503.9,700.0,503.59,503.9,503.23,503.9,700.0
2021-06-10 15:15:00,504.11,504.2,503.04,503.47,4741.0,504.11,504.2,503.04,503.47,4741.0
2021-06-10 15:20:00,502.74,503.43,502.39,502.39,2882.0,502.74,503.43,502.39,502.39,2882.0
2021-06-10 15:25:00,502.61,502.69,502.28,502.29,1111.0,502.61,502.69,502.28,502.29,1111.0
2021-06-10 15:30:00,502.49,502.49,500.5,500.64,1010.0,502.49,502.49,500.5,500.64,1010.0
2021-06-10 15:35:00,500.84,502.22,500.84,502.22,1800.0,500.84,502.22,500.84,502.22,1800.0
2021-06-10 15:40:00,502.85,502.85,501.33,501.33,2197.0,502.85,502.85,501.33,501.33,2197.0
2021-06-10 15:45:00,501.31,501.92,501.12,501.19,1254.0,501.31,501.92,501.12,501.19,1254.0
2021-06-10 15:50:00,501.79,503.1,501.79,502.93,5093.0,501.79,503.1,501.79,502.93,5093.0
2021-06-10 15:55:00,502.77,503.0,501.84,502.26,10785.0,502.77,503.0,501.84,502.26,10785.0
2021-06-11 09:30:00,504.01,506.18,501.84,505.71,18824.0,504.01,506.18,501.84,505.71,18824.0
2021-06-11 09:35:00,507.26,509.0,504.68,506.36,2200.0,507.26,509.0,504.68,506.36,2200.0
2021-06-11 09:40:00,508.6,509.5,507.94,507.97,1912.0,508.6,509.5,507.94,507.97,1912.0
2021-06-11 09:45:00,507.99,511.0,507.99,510.23,3056.0,507.99,511.0,507.99,510.23,3056.0
2021-06-11 09:50:00,511.46,513.57,511.46,513.57,1333.0,511.46,513.57,511.46,513.57,1333.0
2021-06-11 09:55:00,513.0,513.25,510.95,512.47,2875.0,513.0,513.25,510.95,512.47,2875.0
2021-06-11 10:00:00,512.6,514.91,512.17,512.8,12072.0,512.6,514.91,512.17,512.8,12072.0
2021-06-11 10:05:00,512.69,512.82,511.76,512.77,1700.0,512.69,512.82,511.76,512.77,1700.0
2021-06-11 10:10:00,512.26,512.27,512.26,512.26,100.0,512.26,512.27,512.26,512.26,100.0
2021-06-11 10:15:00,513.55,514.94,513.14,514.09,1400.0,513.55,514.94,513.14,514.09,1400.0
2021-06-11 10:20:00,514.01,514.01,512.28,512.28,500.0,514.01,514.01,512.28,512.28,500.0
2021-06-11 10:25:00,512.91,513.99,511.26,513.99,600.0,512.91,513.99,511.26,513.99,600.0
2021-06-11 10:30:00,513.92,513.98,513.82,513.98,300.0,513.92,513.98,513.82,513.98,300.0
2021-06-11 10:35:00,513.91,514.6,513.55,513.83,1323.0,513.91,514.6,513.55,513.83,1323.0
2021-06-11 10:40:00,514.01,514.45,512.99,512.99,900.0,514.01,514.45,512.99,512.99,900.0
2021-06-11 10:45:00,513.08,513.08,512.11,512.49,1719.0,513.08,513.08,512.11,512.49,1719.0
2021-06-11 10:50:00,512.81,514.01,512.8,514.01,600.0,512.81,514.01,512.8,514.01,600.0
2021-06-11 10:55:00,514.02,514.16,513.0,513.86,1301.0,514.02,514.16,513.0,513.86,1301.0
2021-06-11 11:00:00,513.27,513.7,513.27,513.55,900.0,513.27,513.7,513.27,513.55,900.0
2021-06-11 11:05:00,512.63,513.24,512.63,513.24,416.0,512.63,513.24,512.63,513.24,416.0
2021-06-11 11:10:00,513.42,513.42,512.8,512.8,223.0,513.42,513.42,512.8,512.8,223.0
2021-06-11 11:15:00,512.8,512.8,512.8,512.8,0.0,512.8,512.8,512.8,512.8,0.0
2021-06-11 11:20:00,514.56,514.62,514.27,514.27,607.0,514.56,514.62,514.27,514.27,607.0
2021-06-11 11:25:00,513.91,514.15,513.34,513.34,500.0,513.91,514.15,513.34,513.34,500.0
2021-06-11 11:30:00,512.69,513.18,511.11,511.11,400.0,512.69,513.18,511.11,511.11,400.0
2021-06-11 11:35:00,511.64,512.19,510.86,511.25,3800.0,511.64,512.19,510.86,511.25,3800.0
2021-06-11 11:40:00,510.73,510.73,510.73,510.73,100.0,510.73,510.73,510.73,510.73,100.0
2021-06-11 11:45:00,510.03,510.62,510.03,510.43,598.0,510.03,510.62,510.03,510.43,598.0
2021-06-11 11:50:00,510.55,510.7,510.55,510.7,400.0,510.55,510.7,510.55,510.7,400.0
2021-06-11 11:55:00,511.11,511.92,511.11,511.92,600.0,511.11,511.92,511.11,511.92,600.0
2021-06-11 12:00:00,512.02,512.86,512.02,512.65,1628.0,512.02,512.86,512.02,512.65,1628.0
2021-06-11 12:05:00,513.63,514.0,512.96,512.96,10396.0,513.63,514.0,512.96,512.96,10396.0
2021-06-11 12:10:00,512.24,512.24,512.0,512.0,200.0,512.24,512.24,512.0,512.0,200.0
2021-06-11 12:15:00,511.49,511.76,510.58,511.76,8355.0,511.49,511.76,510.58,511.76,8355.0
2021-06-11 12:20:00,511.16,511.45,511.16,511.3,428.0,511.16,511.45,511.16,511.3,428.0
2021-06-11 12:25:00,511.45,511.45,511.11,511.11,300.0,511.45,511.45,511.11,511.11,300.0
2021-06-11 12:30:00,511.24,511.68,511.07,511.07,300.0,511.24,511.68,511.07,511.07,300.0
2021-06-11 12:35:00,511.09,512.03,511.08,511.86,901.0,511.09,512.03,511.08,511.86,901.0
2021-06-11 12:40:00,512.01,512.01,511.7,511.7,1644.0,512.01,512.01,511.7,511.7,1644.0
2021-06-11 12:45:00,511.78,512.03,511.65,511.76,500.0,511.78,512.03,511.65,511.76,500.0
2021-06-11 12:50:00,512.15,512.5,511.55,511.72,749.0,512.15,512.5,511.55,511.72,749.0
2021-06-11 12:55:00,511.94,512.22,511.91,512.22,350.0,511.94,512.22,511.91,512.22,350.0
2021-06-11 13:00:00,511.6,512.0,511.6,512.0,300.0,511.6,512.0,511.6,512.0,300.0
2021-06-11 13:05:00,511.54,513.06,511.54,513.06,1597.0,511.54,513.06,511.54,513.06,1597.0
2021-06-11 13:10:00,513.35,513.94,513.35,513.93,200.0,513.35,513.94,513.35,513.93,200.0
2021-06-11 13:15:00,514.0,514.0,513.99,514.0,346.0,514.0,514.0,513.99,514.0,346.0
2021-06-11 13:20:00,514.04,514.04,513.79,513.79,500.0,514.04,514.04,513.79,513.79,500.0
2021-06-11 13:25:00,514.0,514.0,513.12,513.12,600.0,514.0,514.0,513.12,513.12,600.0
2021-06-11 13:30:00,513.18,513.18,512.3,512.3,527.0,513.18,513.18,512.3,512.3,527.0
2021-06-11 13:35:00,512.44,513.36,512.44,513.36,1001.0,512.44,513.36,512.44,513.36,1001.0
2021-06-11 13:40:00,513.36,513.36,513.36,513.36,0.0,513.36,513.36,513.36,513.36,0.0
2021-06-11 13:45:00,512.77,512.85,512.77,512.85,504.0,512.77,512.85,512.77,512.85,504.0
2021-06-11 13:50:00,513.33,513.33,513.25,513.25,200.0,513.33,513.33,513.25,513.25,200.0
2021-06-11 13:55:00,513.64,513.64,513.26,513.28,500.0,513.64,513.64,513.26,513.28,500.0
2021-06-11 14:00:00,513.58,513.58,513.15,513.15,881.0,513.58,513.58,513.15,513.15,881.0
2021-06-11 14:05:00,513.11,513.2,512.9,513.2,1777.0,513.11,513.2,512.9,513.2,1777.0
2021-06-11 14:10:00,513.2,513.2,513.2,513.2,0.0,513.2,513.2,513.2,513.2,0.0
2021-06-11 14:15:00,513.83,513.83,513.39,513.65,400.0,513.83,513.83,513.39,513.65,400.0
2021-06-11 14:20:00,513.36,513.36,512.5,512.94,2045.0,513.36,513.36,512.5,512.94,2045.0
2021-06-11 14:25:00,512.64,513.4,512.64,513.39,400.0,512.64,513.4,512.64,513.39,400.0
2021-06-11 14:30:00,513.12,513.56,512.69,513.32,1205.0,513.12,513.56,512.69,513.32,1205.0
2021-06-11 14:35:00,513.39,514.11,513.16,513.75,402.0,513.39,514.11,513.16,513.75,402.0
2021-06-11 14:40:00,513.46,515.0,513.46,515.0,1590.0,513.46,515.0,513.46,515.0,1590.0
2021-06-11 14:45:00,514.93,515.62,514.92,515.62,400.0,514.93,515.62,514.92,515.62,400.0
2021-06-11 14:50:00,515.45,515.45,514.51,514.88,900.0,515.45,515.45,514.51,514.88,900.0
2021-06-11 14:55:00,514.8,514.91,514.8,514.9,200.0,514.8,514.91,514.8,514.9,200.0
2021-06-11 15:00:00,514.81,514.81,514.66,514.81,500.0,514.81,514.81,514.66,514.81,500.0
2021-06-11 15:05:00,514.79,514.83,514.63,514.83,300.0,514.79,514.83,514.63,514.83,300.0
2021-06-11 15:10:00,515.0,516.37,514.49,514.61,1546.0,515.0,516.37,514.49,514.61,1546.0
2021-06-11 15:15:00,515.05,515.96,515.04,515.95,2565.0,515.05,515.96,515.04,515.95,2565.0
2021-06-11 15:20:00,515.97,516.33,515.81,516.33,715.0,515.97,516.33,515.81,516.33,715.0
2021-06-11 15:25:00,516.49,516.6,516.48,516.5,400.0,516.49,516.6,516.48,516.5,400.0
2021-06-11 15:30:00,516.88,517.07,516.56,516.79,2270.0,516.88,517.07,516.56,516.79,2270.0
2021-06-11 15:35:00,516.89,517.7,516.73,517.69,2211.0,516.89,517.7,516.73,517.69,2211.0
2021-06-11 15:40:00,517.44,517.93,516.77,517.51,2806.0,517.44,517.93,516.77,517.51,2806.0
2021-06-11 15:45:00,517.64,519.14,517.57,518.56,4638.0,517.64,519.14,517.57,518.56,4638.0
2021-06-11 15:50:00,517.75,519.46,517.67,519.02,13715.0,517.75,519.46,517.67,519.02,13715.0
2021-06-11 15:55:00,518.59,519.98,518.59,519.97,13619.0,518.59,519.98,518.59,519.97,13619.0
2021-06-14 09:30:00,518.41,525.55,518.41,525.54,12478.0,518.41,525.55,518.41,525.54,12478.0
2021-06-14 09:35:00,523.35,525.54,522.5,525.04,2423.0,523.35,525.54,522.5,525.04,2423.0
2021-06-14 09:40:00,525.17,526.0,524.0,524.3,2537.0,525.17,526.0,524.0,524.3,2537.0
2021-06-14 09:45:00,524.98,527.8,524.98,527.29,4076.0,524.98,527.8,524.98,527.29,4076.0
2021-06-14 09:50:00,528.27,529.93,527.31,529.93,7638.0,528.27,529.93,527.31,529.93,7638.0
2021-06-14 09:55:00,529.92,531.97,528.74,531.0,4673.0,529.92,531.97,528.74,531.0,4673.0
2021-06-14 10:00:00,531.43,531.91,527.86,528.39,6711.0,531.43,531.91,527.86,528.39,6711.0
2021-06-14 10:05:00,529.0,531.97,528.75,531.61,1811.0,529.0,531.97,528.75,531.61,1811.0
2021-06-14 10:10:00,531.84,533.15,531.23,533.07,3855.0,531.84,533.15,531.23,533.07,3855.0
2021-06-14 10:15:00,533.24,535.41,532.02,532.84,7636.0,533.24,535.41,532.02,532.84,7636.0
2021-06-14 10:20:00,533.31,533.31,530.96,530.96,3366.0,533.31,533.31,530.96,530.96,3366.0
2021-06-14 10:25:00,531.39,531.5,530.59,531.36,804.0,531.39,531.5,530.59,531.36,804.0
2021-06-14 10:30:00,531.04,531.1,529.1,529.25,3867.0,531.04,531.1,529.1,529.25,3867.0
2021-06-14 10:35:00,528.3,528.41,527.46,528.4,2155.0,528.3,528.41,527.46,528.4,2155.0
2021-06-14 10:40:00,529.3,530.38,528.89,528.89,1824.0,529.3,530.38,528.89,528.89,1824.0
2021-06-14 10:45:00,528.38,530.11,528.14,529.27,5935.0,528.38,530.11,528.14,529.27,5935.0
2021-06-14 10:50:00,529.22,529.97,528.98,529.97,2138.0,529.22,529.97,528.98,529.97,2138.0
2021-06-14 10:55:00,529.3,529.81,528.48,529.66,1500.0,529.3,529.81,528.48,529.66,1500.0
2021-06-14 11:00:00,528.89,529.92,528.54,529.31,1995.0,528.89,529.92,528.54,529.31,1995.0
2021-06-14 11:05:00,529.57,530.49,529.57,529.73,1577.0,529.57,530.49,529.57,529.73,1577.0
2021-06-14 11:10:00,529.72,531.08,529.26,531.08,617.0,529.72,531.08,529.26,531.08,617.0
2021-06-14 11:15:00,531.19,532.31,530.9,531.95,2074.0,531.19,532.31,530.9,531.95,2074.0
2021-06-14 11:20:00,532.21,532.72,531.7,532.05,2355.0,532.21,532.72,531.7,532.05,2355.0
2021-06-14 11:25:00,532.16,532.71,532.16,532.71,700.0,532.16,532.71,532.16,532.71,700.0
2021-06-14 11:30:00,532.71,532.91,532.33,532.35,1623.0,532.71,532.91,532.33,532.35,1623.0
2021-06-14 11:35:00,532.03,532.03,531.15,531.15,358.0,532.03,532.03,531.15,531.15,358.0
2021-06-14 11:40:00,531.92,533.78,531.92,533.68,803.0,531.92,533.78,531.92,533.68,803.0
2021-06-14 11:45:00,534.11,534.48,533.66,533.76,2268.0,534.11,534.48,533.66,533.76,2268.0
2021-06-14 11:50:00,533.61,535.04,533.61,534.93,1023.0,533.61,535.04,533.61,534.93,1023.0
2021-06-14 11:55:00,534.83,536.0,534.6,535.94,3196.0,534.83,536.0,534.6,535.94,3196.0
2021-06-14 12:00:00,535.73,535.73,535.02,535.42,1700.0,535.73,535.73,535.02,535.42,1700.0
2021-06-14 12:05:00,536.56,537.68,536.56,536.99,1786.0,536.56,537.68,536.56,536.99,1786.0
2021-06-14 12:10:00,537.3,539.24,537.26,539.24,3027.0,537.3,539.24,537.26,539.24,3027.0
2021-06-14 12:15:00,538.84,538.84,537.61,537.62,2100.0,538.84,538.84,537.61,537.62,2100.0
2021-06-14 12:20:00,537.32,537.32,536.13,536.13,1908.0,537.32,537.32,536.13,536.13,1908.0
2021-06-14 12:25:00,536.3,537.21,536.3,537.06,1308.0,536.3,537.21,536.3,537.06,1308.0
2021-06-14 12:30:00,536.83,538.45,535.7,538.45,2071.0,536.83,538.45,535.7,538.45,2071.0
2021-06-14 12:35:00,537.82,538.42,537.19,537.75,4327.0,537.82,538.42,537.19,537.75,4327.0
2021-06-14 12:40:00,537.89,538.47,537.89,538.47,600.0,537.89,538.47,537.89,538.47,600.0
2021-06-14 12:45:00,538.47,539.02,537.43,537.74,2712.0,538.47,539.02,537.43,537.74,2712.0
2021-06-14 12:50:00,538.25,538.58,538.04,538.04,1090.0,538.25,538.58,538.04,538.04,1090.0
2021-06-14 12:55:00,537.94,537.94,537.51,537.88,1132.0,537.94,537.94,537.51,537.88,1132.0
2021-06-14 13:00:00,538.37,539.18,538.32,538.32,1100.0,538.37,539.18,538.32,538.32,1100.0
2021-06-14 13:05:00,538.14,539.33,538.14,538.79,1003.0,538.14,539.33,538.14,538.79,1003.0
2021-06-14 13:10:00,538.63,538.98,537.75,537.95,2958.0,538.63,538.98,537.75,537.95,2958.0
2021-06-14 13:15:00,538.08,538.08,536.4,536.4,1203.0,538.08,538.08,536.4,536.4,1203.0
2021-06-14 13:20:00,536.67,536.96,536.66,536.81,400.0,536.67,536.96,536.66,536.81,400.0
2021-06-14 13:25:00,536.8,538.01,536.79,537.98,1100.0,536.8,538.01,536.79,537.98,1100.0
2021-06-14 13:30:00,538.0,538.5,538.0,538.33,1000.0,538.0,538.5,538.0,538.33,1000.0
2021-06-14 13:35:00,537.4,537.56,537.14,537.56,1233.0,537.4,537.56,537.14,537.56,1233.0
2021-06-14 13:40:00,537.68,537.68,537.06,537.26,500.0,537.68,537.68,537.06,537.26,500.0
2021-06-14 13:45:00,536.91,537.85,536.91,537.43,1006.0,536.91,537.85,536.91,537.43,1006.0
2021-06-14 13:50:00,537.25,537.25,537.24,537.25,300.0,537.25,537.25,537.24,537.25,300.0
2021-06-14 13:55:00,537.24,538.42,537.24,538.35,2815.0,537.24,538.42,537.24,538.35,2815.0
2021-06-14 14:00:00,538.46,538.57,538.14,538.14,2160.0,538.46,538.57,538.14,538.14,2160.0
2021-06-14 14:05:00,538.1,538.11,537.7,537.77,1211.0,538.1,538.11,537.7,537.77,1211.0
2021-06-14 14:10:00,537.65,537.72,537.47,537.65,802.0,537.65,537.72,537.47,537.65,802.0
2021-06-14 14:15:00,537.44,537.72,537.29,537.72,1048.0,537.44,537.72,537.29,537.72,1048.0
2021-06-14 14:20:00,537.05,537.05,536.88,536.88,1145.0,537.05,537.05,536.88,536.88,1145.0
2021-06-14 14:25:00,535.81,536.53,535.81,535.97,1257.0,535.81,536.53,535.81,535.97,1257.0
2021-06-14 14:30:00,536.33,536.33,535.83,535.9,611.0,536.33,536.33,535.83,535.9,611.0
2021-06-14 14:35:00,536.74,536.74,536.74,536.74,100.0,536.74,536.74,536.74,536.74,100.0
2021-06-14 14:40:00,536.45,537.06,536.45,536.72,400.0,536.45,537.06,536.45,536.72,400.0
2021-06-14 14:45:00,536.97,537.21,536.49,536.71,1961.0,536.97,537.21,536.49,536.71,1961.0
2021-06-14 14:50:00,537.03,538.19,536.87,538.11,1500.0,537.03,538.19,536.87,538.11,1500.0
2021-06-14 14:55:00,537.91,538.03,537.24,537.75,1500.0,537.91,538.03,537.24,537.75,1500.0
2021-06-14 15:00:00,538.09,538.53,537.5,538.4,2911.0,538.09,538.53,537.5,538.4,2911.0
2021-06-14 15:05:00,538.15,538.61,537.84,538.27,3281.0,538.15,538.61,537.84,538.27,3281.0
2021-06-14 15:10:00,538.3,539.05,538.0,538.85,3710.0,538.3,539.05,538.0,538.85,3710.0
2021-06-14 15:15:00,538.91,540.64,538.79,540.63,7654.0,538.91,540.64,538.79,540.63,7654.0
2021-06-14 15:20:00,540.64,541.0,538.8,539.3,5495.0,540.64,541.0,538.8,539.3,5495.0
2021-06-14 15:25:00,539.3,540.54,539.3,539.81,2680.0,539.3,540.54,539.3,539.81,2680.0
2021-06-14 15:30:00,539.67,539.8,537.75,537.75,3131.0,539.67,539.8,537.75,537.75,3131.0
2021-06-14 15:35:00,537.53,538.83,537.53,538.28,9583.0,537.53,538.83,537.53,538.28,9583.0
2021-06-14 15:40:00,538.48,539.53,538.41,538.75,3283.0,538.48,539.53,538.41,538.75,3283.0
2021-06-14 15:45:00,538.59,539.91,538.46,538.47,4437.0,538.59,539.91,538.46,538.47,4437.0
2021-06-14 15:50:00,538.69,538.69,537.03,537.55,11592.0,538.69,538.69,537.03,537.55,11592.0
2021-06-14 15:55:00,538.1,538.11,536.87,537.19,22847.0,538.1,538.11,536.87,537.19,22847.0
2021-06-15 09:30:00,534.13,534.13,525.0,526.69,8907.0,534.13,534.13,525.0,526.69,8907.0
2021-06-15 09:35:00,528.77,530.76,527.03,529.21,3959.0,528.77,530.76,527.03,529.21,3959.0
2021-06-15 09:40:00,529.75,534.9,529.75,532.03,3113.0,529.75,534.9,529.75,532.03,3113.0
2021-06-15 09:45:00,533.82,534.76,533.82,534.18,1300.0,533.82,534.76,533.82,534.18,1300.0
2021-06-15 09:50:00,534.3,534.97,533.98,533.99,600.0,534.3,534.97,533.98,533.99,600.0
2021-06-15 09:55:00,533.45,533.45,530.53,530.53,1090.0,533.45,533.45,530.53,530.53,1090.0
2021-06-15 10:00:00,531.19,532.47,531.01,531.85,1012.0,531.19,532.47,531.01,531.85,1012.0
2021-06-15 10:05:00,531.61,531.61,529.21,530.48,1856.0,531.61,531.61,529.21,530.48,1856.0
2021-06-15 10:10:00,530.91,530.92,530.91,530.92,200.0,530.91,530.92,530.91,530.92,200.0
2021-06-15 10:15:00,532.02,533.6,532.02,533.6,900.0,532.02,533.6,532.02,533.6,900.0
2021-06-15 10:20:00,533.96,534.46,532.45,532.45,1697.0,533.96,534.46,532.45,532.45,1697.0
2021-06-15 10:25:00,533.47,533.47,531.14,531.5,2511.0,533.47,533.47,531.14,531.5,2511.0
2021-06-15 10:30:00,531.0,533.22,531.0,533.22,2880.0,531.0,533.22,531.0,533.22,2880.0
2021-06-15 10:35:00,533.22,535.17,533.07,535.17,1985.0,533.22,535.17,533.07,535.17,1985.0
2021-06-15 10:40:00,535.4,535.4,533.36,533.52,2747.0,535.4,535.4,533.36,533.52,2747.0
2021-06-15 10:45:00,532.92,533.43,532.01,533.34,1102.0,532.92,533.43,532.01,533.34,1102.0
2021-06-15 10:50:00,533.59,534.12,532.71,532.71,829.0,533.59,534.12,532.71,532.71,829.0
2021-06-15 10:55:00,532.72,533.58,532.72,533.58,1300.0,532.72,533.58,532.72,533.58,1300.0
2021-06-15 11:00:00,533.81,535.44,533.81,535.44,1531.0,533.81,535.44,533.81,535.44,1531.0
2021-06-15 11:05:00,535.05,536.25,535.05,535.95,1533.0,535.05,536.25,535.05,535.95,1533.0
2021-06-15 11:10:00,535.64,537.62,535.64,537.18,2416.0,535.64,537.62,535.64,537.18,2416.0
2021-06-15 11:15:00,537.3,537.72,536.58,536.58,3322.0,537.3,537.72,536.58,536.58,3322.0
2021-06-15 11:20:00,536.55,536.55,535.36,535.36,300.0,536.55,536.55,535.36,535.36,300.0
2021-06-15 11:25:00,534.88,535.71,534.29,534.29,1006.0,534.88,535.71,534.29,534.29,1006.0
2021-06-15 11:30:00,534.56,535.01,533.42,533.42,1750.0,534.56,535.01,533.42,533.42,1750.0
2021-06-15 11:35:00,533.03,533.67,531.67,532.28,3196.0,533.03,533.67,531.67,532.28,3196.0
2021-06-15 11:40:00,533.51,533.63,533.51,533.63,200.0,533.51,533.63,533.51,533.63,200.0
2021-06-15 11:45:00,533.89,534.59,533.89,534.59,600.0,533.89,534.59,533.89,534.59,600.0
2021-06-15 11:50:00,534.28,534.28,534.28,534.28,100.0,534.28,534.28,534.28,534.28,100.0
2021-06-15 11:55:00,534.43,535.0,534.41,535.0,1107.0,534.43,535.0,534.41,535.0,1107.0
2021-06-15 12:00:00,535.18,535.18,534.32,534.96,1080.0,535.18,535.18,534.32,534.96,1080.0
2021-06-15 12:05:00,534.63,534.63,534.11,534.38,400.0,534.63,534.63,534.11,534.38,400.0
2021-06-15 12:10:00,534.8,535.4,534.3,535.4,2232.0,534.8,535.4,534.3,535.4,2232.0
2021-06-15 12:15:00,534.13,534.85,534.13,534.85,1200.0,534.13,534.85,534.13,534.85,1200.0
2021-06-15 12:20:00,534.6,535.5,534.6,534.93,2631.0,534.6,535.5,534.6,534.93,2631.0
2021-06-15 12:25:00,534.18,534.18,534.17,534.18,180.0,534.18,534.18,534.17,534.18,180.0
2021-06-15 12:30:00,534.5,535.5,534.45,535.5,1998.0,534.5,535.5,534.45,535.5,1998.0
2021-06-15 12:35:00,535.5,535.86,534.97,534.97,500.0,535.5,535.86,534.97,534.97,500.0
2021-06-15 12:40:00,534.17,534.17,533.67,533.8,1400.0,534.17,534.17,533.67,533.8,1400.0
2021-06-15 12:45:00,534.8,534.81,534.8,534.81,200.0,534.8,534.81,534.8,534.81,200.0
2021-06-15 12:50:00,535.0,535.0,534.44,534.47,400.0,535.0,535.0,534.44,534.47,400.0
2021-06-15 12:55:00,533.94,533.94,533.93,533.93,251.0,533.94,533.94,533.93,533.93,251.0
2021-06-15 13:00:00,533.88,533.88,533.48,533.5,2100.0,533.88,533.88,533.48,533.5,2100.0
2021-06-15 13:05:00,533.47,534.01,533.47,533.67,1200.0,533.47,534.01,533.47,533.67,1200.0
2021-06-15 13:10:00,534.0,534.26,533.99,533.99,500.0,534.0,534.26,533.99,533.99,500.0
2021-06-15 13:15:00,533.75,534.8,533.52,534.5,2750.0,533.75,534.8,533.52,534.5,2750.0
2021-06-15 13:20:00,534.34,534.4,534.05,534.25,1833.0,534.34,534.4,534.05,534.25,1833.0
2021-06-15 13:25:00,534.53,534.53,533.48,533.9,2500.0,534.53,534.53,533.48,533.9,2500.0
2021-06-15 13:30:00,533.96,534.09,533.89,533.89,300.0,533.96,534.09,533.89,533.89,300.0
2021-06-15 13:35:00,534.49,534.78,534.44,534.44,2575.0,534.49,534.78,534.44,534.44,2575.0
2021-06-15 13:40:00,534.5,534.5,533.9,533.9,300.0,534.5,534.5,533.9,533.9,300.0
2021-06-15 13:45:00,533.9,533.9,533.79,533.79,200.0,533.9,533.9,533.79,533.79,200.0
2021-06-15 13:50:00,533.3,534.19,533.25,533.9,3302.0,533.3,534.19,533.25,533.9,3302.0
2021-06-15 13:55:00,533.3,534.32,533.3,534.03,607.0,533.3,534.32,533.3,534.03,607.0
2021-06-15 14:00:00,534.18,535.15,534.16,534.48,1406.0,534.18,535.15,534.16,534.48,1406.0
2021-06-15 14:05:00,534.41,534.68,534.32,534.61,600.0,534.41,534.68,534.32,534.61,600.0
2021-06-15 14:10:00,534.5,534.9,534.13,534.4,923.0,534.5,534.9,534.13,534.4,923.0
2021-06-15 14:15:00,533.87,534.62,533.72,534.19,1504.0,533.87,534.62,533.72,534.19,1504.0
2021-06-15 14:20:00,534.6,535.23,534.28,535.23,1362.0,534.6,535.23,534.28,535.23,1362.0
2021-06-15 14:25:00,534.88,535.19,534.88,535.19,400.0,534.88,535.19,534.88,535.19,400.0
2021-06-15 14:30:00,534.28,534.28,533.48,533.98,1197.0,534.28,534.28,533.48,533.98,1197.0
2021-06-15 14:35:00,532.92,534.44,532.92,534.29,928.0,532.92,534.44,532.92,534.29,928.0
2021-06-15 14:40:00,533.85,533.87,533.21,533.87,500.0,533.85,533.87,533.21,533.87,500.0
2021-06-15 14:45:00,533.88,535.0,533.88,534.64,1525.0,533.88,535.0,533.88,534.64,1525.0
2021-06-15 14:50:00,533.72,534.26,533.71,534.25,800.0,533.72,534.26,533.71,534.25,800.0
2021-06-15 14:55:00,533.69,534.09,533.69,534.09,300.0,533.69,534.09,533.69,534.09,300.0
2021-06-15 15:00:00,533.16,533.72,533.1,533.35,1690.0,533.16,533.72,533.1,533.35,1690.0
2021-06-15 15:05:00,532.96,533.83,532.96,533.41,400.0,532.96,533.83,532.96,533.41,400.0
2021-06-15 15:10:00,533.79,533.79,533.5,533.67,1090.0,533.79,533.79,533.5,533.67,1090.0
2021-06-15 15:15:00,533.67,534.01,533.67,534.0,300.0,533.67,534.01,533.67,534.0,300.0
2021-06-15 15:20:00,533.89,533.89,533.47,533.47,965.0,533.89,533.89,533.47,533.47,965.0
2021-06-15 15:25:00,533.27,533.63,533.19,533.63,656.0,533.27,533.63,533.19,533.63,656.0
2021-06-15 15:30:00,533.15,533.45,533.11,533.32,1000.0,533.15,533.45,533.11,533.32,1000.0
2021-06-15 15:35:00,533.18,534.03,533.07,534.03,2200.0,533.18,534.03,533.07,534.03,2200.0
2021-06-15 15:40:00,534.16,534.73,533.71,533.88,1300.0,534.16,534.73,533.71,533.88,1300.0
2021-06-15 15:45:00,533.76,534.76,533.48,534.11,5066.0,533.76,534.76,533.48,534.11,5066.0
2021-06-15 15:50:00,533.44,535.09,533.44,534.32,6767.0,533.44,535.09,533.44,534.32,6767.0
2021-06-15 15:55:00,534.58,535.43,534.35,535.0,15929.0,534.58,535.43,534.35,535.0,15929.0
2021-06-16 09:30:00,535.0,538.0,533.82,538.0,5669.0,535.0,538.0,533.82,538.0,5669.0
2021-06-16 09:35:00,538.0,542.0,538.0,542.0,3739.0,538.0,542.0,538.0,542.0,3739.0
2021-06-16 09:40:00,541.9,546.0,541.9,543.88,9287.0,541.9,546.0,541.9,543.88,9287.0
2021-06-16 09:45:00,544.89,547.99,544.38,546.07,4526.0,544.89,547.99,544.38,546.07,4526.0
2021-06-16 09:50:00,547.11,552.0,547.11,552.0,11264.0,547.11,552.0,547.11,552.0,11264.0
2021-06-16 09:55:00,551.78,552.75,550.0,552.31,8431.0,551.78,552.75,550.0,552.31,8431.0
2021-06-16 10:00:00,551.93,553.68,550.6,551.17,15305.0,551.93,553.68,550.6,551.17,15305.0
2021-06-16 10:05:00,551.69,552.18,550.34,550.76,4277.0,551.69,552.18,550.34,550.76,4277.0
2021-06-16 10:10:00,551.72,552.77,551.02,551.83,4185.0,551.72,552.77,551.02,551.83,4185.0
2021-06-16 10:15:00,551.88,554.13,551.63,553.44,1512.0,551.88,554.13,551.63,553.44,1512.0
2021-06-16 10:20:00,553.4,555.22,552.91,553.7,12025.0,553.4,555.22,552.91,553.7,12025.0
2021-06-16 10:25:00,553.83,554.07,552.48,553.4,3968.0,553.83,554.07,552.48,553.4,3968.0
2021-06-16 10:30:00,553.63,555.05,552.58,553.11,7486.0,553.63,555.05,552.58,553.11,7486.0
2021-06-16 10:35:00,552.6,553.19,551.1,551.51,7783.0,552.6,553.19,551.1,551.51,7783.0
2021-06-16 10:40:00,551.43,552.04,550.03,552.04,5302.0,551.43,552.04,550.03,552.04,5302.0
2021-06-16 10:45:00,551.54,552.0,550.58,551.03,1649.0,551.54,552.0,550.58,551.03,1649.0
2021-06-16 10:50:00,551.4,551.79,550.3,550.41,3293.0,551.4,551.79,550.3,550.41,3293.0
2021-06-16 10:55:00,551.05,551.08,549.14,549.14,2500.0,551.05,551.08,549.14,549.14,2500.0
2021-06-16 11:00:00,549.41,549.64,547.96,547.96,985.0,549.41,549.64,547.96,547.96,985.0
2021-06-16 11:05:00,547.34,547.34,544.01,545.0,1929.0,547.34,547.34,544.01,545.0,1929.0
2021-06-16 11:10:00,544.63,545.7,544.55,545.7,1565.0,544.63,545.7,544.55,545.7,1565.0
2021-06-16 11:15:00,545.21,547.03,545.21,546.26,700.0,545.21,547.03,545.21,546.26,700.0
2021-06-16 11:20:00,547.05,547.32,546.38,547.32,2000.0,547.05,547.32,546.38,547.32,2000.0
2021-06-16 11:25:00,547.7,548.78,547.64,548.78,506.0,547.7,548.78,547.64,548.78,506.0
2021-06-16 11:30:00,548.63,549.04,547.77,548.25,4251.0,548.63,549.04,547.77,548.25,4251.0
2021-06-16 11:35:00,548.18,548.8,548.17,548.8,600.0,548.18,548.8,548.17,548.8,600.0
2021-06-16 11:40:00,549.47,549.76,549.46,549.75,200.0,549.47,549.76,549.46,549.75,200.0
2021-06-16 11:45:00,550.14,550.94,549.45,550.94,2065.0,550.14,550.94,549.45,550.94,2065.0
2021-06-16 11:50:00,550.4,550.63,550.09,550.09,2101.0,550.4,550.63,550.09,550.09,2101.0
2021-06-16 11:55:00,550.2,550.2,548.83,548.96,1000.0,550.2,550.2,548.83,548.96,1000.0
2021-06-16 12:00:00,549.5,550.56,549.5,550.25,2616.0,549.5,550.56,549.5,550.25,2616.0
2021-06-16 12:05:00,550.67,550.72,549.96,550.4,3205.0,550.67,550.72,549.96,550.4,3205.0
2021-06-16 12:10:00,550.4,550.4,549.11,549.14,5640.0,550.4,550.4,549.11,549.14,5640.0
2021-06-16 12:15:00,549.33,549.82,549.01,549.56,3315.0,549.33,549.82,549.01,549.56,3315.0
2021-06-16 12:20:00,549.8,550.21,548.96,549.56,4100.0,549.8,550.21,548.96,549.56,4100.0
2021-06-16 12:25:00,548.91,549.22,548.47,549.22,3357.0,548.91,549.22,548.47,549.22,3357.0
2021-06-16 12:30:00,549.17,549.64,548.03,548.03,8892.0,549.17,549.64,548.03,548.03,8892.0
2021-06-16 12:35:00,548.19,548.6,546.86,546.86,2100.0,548.19,548.6,546.86,546.86,2100.0
2021-06-16 12:40:00,546.82,547.69,545.29,546.72,5022.0,546.82,547.69,545.29,546.72,5022.0
2021-06-16 12:45:00,547.37,548.44,547.37,548.44,951.0,547.37,548.44,547.37,548.44,951.0
2021-06-16 12:50:00,548.06,548.27,547.13,547.88,3010.0,548.06,548.27,547.13,547.88,3010.0
2021-06-16 12:55:00,548.46,549.08,547.99,547.99,800.0,548.46,549.08,547.99,547.99,800.0
2021-06-16 13:00:00,548.18,548.47,548.0,548.13,1116.0,548.18,548.47,548.0,548.13,1116.0
2021-06-16 13:05:00,548.26,549.7,548.26,549.43,600.0,548.26,549.7,548.26,549.43,600.0
2021-06-16 13:10:00,550.1,550.96,550.04,550.48,1217.0,550.1,550.96,550.04,550.48,1217.0
2021-06-16 13:15:00,550.79,550.89,549.98,550.89,1329.0,550.79,550.89,549.98,550.89,1329.0
2021-06-16 13:20:00,550.96,550.96,550.01,550.01,1000.0,550.96,550.96,550.01,550.01,1000.0
2021-06-16 13:25:00,550.13,550.42,550.05,550.25,900.0,550.13,550.42,550.05,550.25,900.0
2021-06-16 13:30:00,550.46,551.83,550.4,551.83,1235.0,550.46,551.83,550.4,551.83,1235.0
2021-06-16 13:35:00,552.01,553.21,552.01,552.77,918.0,552.01,553.21,552.01,552.77,918.0
2021-06-16 13:40:00,552.95,555.0,552.38,555.0,4744.0,552.95,555.0,552.38,555.0,4744.0
2021-06-16 13:45:00,555.02,555.56,554.01,555.02,4119.0,555.02,555.56,554.01,555.02,4119.0
2021-06-16 13:50:00,554.72,556.35,554.72,555.58,800.0,554.72,556.35,554.72,555.58,800.0
2021-06-16 13:55:00,555.53,556.35,555.09,555.95,3410.0,555.53,556.35,555.09,555.95,3410.0
2021-06-16 14:00:00,556.35,556.81,551.6,552.47,12272.0,556.35,556.81,551.6,552.47,12272.0
2021-06-16 14:05:00,551.04,553.62,550.77,552.44,2079.0,551.04,553.62,550.77,552.44,2079.0
2021-06-16 14:10:00,552.56,553.2,550.48,550.61,6300.0,552.56,553.2,550.48,550.61,6300.0
2021-06-16 14:15:00,550.05,550.86,544.0,544.04,6345.0,550.05,550.86,544.0,544.04,6345.0
2021-06-16 14:20:00,544.25,547.06,544.25,547.06,9404.0,544.25,547.06,544.25,547.06,9404.0
2021-06-16 14:25:00,547.26,548.91,546.57,546.9,4183.0,547.26,548.91,546.57,546.9,4183.0
2021-06-16 14:30:00,547.0,547.47,545.15,546.21,5570.0,547.0,547.47,545.15,546.21,5570.0
2021-06-16 14:35:00,545.82,546.58,544.75,545.82,7135.0,545.82,546.58,544.75,545.82,7135.0
2021-06-16 14:40:00,545.85,545.85,544.32,544.82,10417.0,545.85,545.85,544.32,544.82,10417.0
2021-06-16 14:45:00,544.81,547.16,544.73,546.27,2800.0,544.81,547.16,544.73,546.27,2800.0
2021-06-16 14:50:00,545.06,546.99,544.77,546.73,3942.0,545.06,546.99,544.77,546.73,3942.0
2021-06-16 14:55:00,546.73,548.32,545.59,548.32,2372.0,546.73,548.32,545.59,548.32,2372.0
2021-06-16 15:00:00,548.06,549.51,547.9,548.52,6820.0,548.06,549.51,547.9,548.52,6820.0
2021-06-16 15:05:00,548.55,550.72,548.12,550.46,11910.0,548.55,550.72,548.12,550.46,11910.0
2021-06-16 15:10:00,550.82,553.93,550.81,553.25,3201.0,550.82,553.93,550.81,553.25,3201.0
2021-06-16 15:15:00,554.58,554.73,553.6,554.09,2249.0,554.58,554.73,553.6,554.09,2249.0
2021-06-16 15:20:00,554.02,557.53,553.69,557.12,6620.0,554.02,557.53,553.69,557.12,6620.0
2021-06-16 15:25:00,556.39,558.52,556.16,556.16,5987.0,556.39,558.52,556.16,556.16,5987.0
2021-06-16 15:30:00,556.12,556.78,554.09,555.18,10967.0,556.12,556.78,554.09,555.18,10967.0
2021-06-16 15:35:00,555.09,556.26,554.39,556.23,2766.0,555.09,556.26,554.39,556.23,2766.0
2021-06-16 15:40:00,556.97,557.16,554.92,555.89,5359.0,556.97,557.16,554.92,555.89,5359.0
2021-06-16 15:45:00,555.81,557.21,555.81,555.96,4098.0,555.81,557.21,555.81,555.96,4098.0
2021-06-16 15:50:00,555.81,557.98,552.8,555.66,23078.0,555.81,557.98,552.8,555.66,23078.0
2021-06-16 15:55:00,555.65,556.72,553.05,554.2,22754.0,555.65,556.72,553.05,554.2,22754.0
2021-06-17 09:30:00,548.04,554.1,548.04,552.23,6215.0,548.04,554.1,548.04,552.23,6215.0
2021-06-17 09:35:00,550.47,555.0,550.47,554.75,4328.0,550.47,555.0,550.47,554.75,4328.0
2021-06-17 09:40:00,555.99,557.0,555.02,555.64,8488.0,555.99,557.0,555.02,555.64,8488.0
2021-06-17 09:45:00,555.75,559.7,555.29,558.96,3250.0,555.75,559.7,555.29,558.96,3250.0
2021-06-17 09:50:00,560.0,561.49,559.02,560.26,2648.0,560.0,561.49,559.02,560.26,2648.0
2021-06-17 09:55:00,560.23,563.85,560.23,563.26,1956.0,560.23,563.85,560.23,563.26,1956.0
2021-06-17 10:00:00,562.54,565.0,562.41,564.77,7391.0,562.54,565.0,562.41,564.77,7391.0
2021-06-17 10:05:00,564.38,566.66,564.38,564.62,6025.0,564.38,566.66,564.38,564.62,6025.0
2021-06-17 10:10:00,564.96,568.61,564.85,568.27,2800.0,564.96,568.61,564.85,568.27,2800.0
2021-06-17 10:15:00,568.57,569.7,566.31,569.27,10465.0,568.57,569.7,566.31,569.27,10465.0
2021-06-17 10:20:00,568.39,572.39,567.17,570.7,6740.0,568.39,572.39,567.17,570.7,6740.0
2021-06-17 10:25:00,570.56,572.32,570.56,571.98,4651.0,570.56,572.32,570.56,571.98,4651.0
2021-06-17 10:30:00,572.2,573.13,571.24,571.24,6099.0,572.2,573.13,571.24,571.24,6099.0
2021-06-17 10:35:00,571.42,575.94,571.09,575.47,5920.0,571.42,575.94,571.09,575.47,5920.0
2021-06-17 10:40:00,575.47,575.47,572.99,573.81,2965.0,575.47,575.47,572.99,573.81,2965.0
2021-06-17 10:45:00,574.64,574.65,572.66,574.04,4018.0,574.64,574.65,572.66,574.04,4018.0
2021-06-17 10:50:00,574.44,575.06,573.76,573.76,3489.0,574.44,575.06,573.76,573.76,3489.0
2021-06-17 10:55:00,574.48,576.47,574.48,576.0,3148.0,574.48,576.47,574.48,576.0,3148.0
2021-06-17 11:00:00,575.99,578.81,575.98,578.11,5318.0,575.99,578.81,575.98,578.11,5318.0
2021-06-17 11:05:00,577.27,578.66,577.14,578.66,4129.0,577.27,578.66,577.14,578.66,4129.0
2021-06-17 11:10:00,578.4,579.62,578.26,579.14,2584.0,578.4,579.62,578.26,579.14,2584.0
2021-06-17 11:15:00,579.42,579.99,578.39,579.39,6870.0,579.42,579.99,578.39,579.39,6870.0
2021-06-17 11:20:00,579.12,579.68,578.0,578.46,2705.0,579.12,579.68,578.0,578.46,2705.0
2021-06-17 11:25:00,578.13,578.97,577.99,578.77,9455.0,578.13,578.97,577.99,578.77,9455.0
2021-06-17 11:30:00,578.46,578.46,576.52,576.52,3248.0,578.46,578.46,576.52,576.52,3248.0
2021-06-17 11:35:00,576.77,576.93,575.87,576.11,600.0,576.77,576.93,575.87,576.11,600.0
2021-06-17 11:40:00,576.98,578.7,576.81,578.69,3903.0,576.98,578.7,576.81,578.69,3903.0
2021-06-17 11:45:00,578.69,579.59,578.69,579.36,1919.0,578.69,579.59,578.69,579.36,1919.0
2021-06-17 11:50:00,580.0,580.88,578.57,578.57,2563.0,580.0,580.88,578.57,578.57,2563.0
2021-06-17 11:55:00,577.27,577.27,575.38,575.38,2030.0,577.27,577.27,575.38,575.38,2030.0
2021-06-17 12:00:00,575.56,575.79,573.44,573.44,4583.0,575.56,575.79,573.44,573.44,4583.0
2021-06-17 12:05:00,573.52,573.76,570.0,570.0,5062.0,573.52,573.76,570.0,570.0,5062.0
2021-06-17 12:10:00,569.67,570.68,568.3,570.42,6914.0,569.67,570.68,568.3,570.42,6914.0
2021-06-17 12:15:00,569.79,570.29,566.85,566.86,3196.0,569.79,570.29,566.85,566.86,3196.0
2021-06-17 12:20:00,565.96,567.88,565.11,566.69,1667.0,565.96,567.88,565.11,566.69,1667.0
2021-06-17 12:25:00,566.08,566.3,563.87,565.8,2152.0,566.08,566.3,563.87,565.8,2152.0
2021-06-17 12:30:00,565.43,566.77,564.65,566.77,9400.0,565.43,566.77,564.65,566.77,9400.0
2021-06-17 12:35:00,567.22,570.55,566.84,570.55,2608.0,567.22,570.55,566.84,570.55,2608.0
2021-06-17 12:40:00,569.32,570.31,569.32,569.56,700.0,569.32,570.31,569.32,569.56,700.0
2021-06-17 12:45:00,570.11,570.61,568.29,568.29,1500.0,570.11,570.61,568.29,568.29,1500.0
2021-06-17 12:50:00,568.05,572.12,568.04,572.12,18808.0,568.05,572.12,568.04,572.12,18808.0
2021-06-17 12:55:00,572.11,572.85,571.19,572.0,15077.0,572.11,572.85,571.19,572.0,15077.0
2021-06-17 13:00:00,572.28,572.37,571.31,571.79,1800.0,572.28,572.37,571.31,571.79,1800.0
2021-06-17 13:05:00,571.72,573.0,571.72,572.49,4305.0,571.72,573.0,571.72,572.49,4305.0
2021-06-17 13:10:00,572.53,572.53,570.43,570.43,1914.0,572.53,572.53,570.43,570.43,1914.0
2021-06-17 13:15:00,570.17,570.17,569.01,569.01,479.0,570.17,570.17,569.01,569.01,479.0
2021-06-17 13:20:00,569.38,571.82,569.38,571.08,4189.0,569.38,571.82,569.38,571.08,4189.0
2021-06-17 13:25:00,570.21,570.85,569.98,570.05,3347.0,570.21,570.85,569.98,570.05,3347.0
2021-06-17 13:30:00,569.75,570.4,569.74,570.0,1622.0,569.75,570.4,569.74,570.0,1622.0
2021-06-17 13:35:00,569.79,570.1,568.27,568.27,700.0,569.79,570.1,568.27,568.27,700.0
2021-06-17 13:40:00,568.3,568.9,568.28,568.69,1800.0,568.3,568.9,568.28,568.69,1800.0
2021-06-17 13:45:00,569.12,569.12,568.34,568.51,802.0,569.12,569.12,568.34,568.51,802.0
2021-06-17 13:50:00,568.77,569.15,568.51,568.51,1802.0,568.77,569.15,568.51,568.51,1802.0
2021-06-17 13:55:00,568.09,568.52,566.28,566.58,3029.0,568.09,568.52,566.28,566.58,3029.0
2021-06-17 14:00:00,566.07,566.35,564.52,564.77,1233.0,566.07,566.35,564.52,564.77,1233.0
2021-06-17 14:05:00,563.85,565.75,563.84,565.71,4857.0,563.85,565.75,563.84,565.71,4857.0
2021-06-17 14:10:00,565.97,567.43,565.76,566.73,4208.0,565.97,567.43,565.76,566.73,4208.0
2021-06-17 14:15:00,565.1,565.65,565.1,565.64,900.0,565.1,565.65,565.1,565.64,900.0
2021-06-17 14:20:00,565.14,566.42,565.1,566.42,1400.0,565.14,566.42,565.1,566.42,1400.0
2021-06-17 14:25:00,566.16,566.36,565.23,566.22,1896.0,566.16,566.36,565.23,566.22,1896.0
2021-06-17 14:30:00,566.32,566.5,565.57,565.71,1119.0,566.32,566.5,565.57,565.71,1119.0
2021-06-17 14:35:00,565.71,566.31,565.63,566.16,2304.0,565.71,566.31,565.63,566.16,2304.0
2021-06-17 14:40:00,566.53,567.37,566.17,567.37,1250.0,566.53,567.37,566.17,567.37,1250.0
2021-06-17 14:45:00,567.81,568.0,566.75,566.75,2721.0,567.81,568.0,566.75,566.75,2721.0
2021-06-17 14:50:00,567.26,568.0,566.91,567.01,4180.0,567.26,568.0,566.91,567.01,4180.0
2021-06-17 14:55:00,567.09,567.46,566.33,566.33,1601.0,567.09,567.46,566.33,566.33,1601.0
2021-06-17 15:00:00,566.29,566.29,565.43,565.82,11740.0,566.29,566.29,565.43,565.82,11740.0
2021-06-17 15:05:00,565.82,566.83,565.04,565.88,1900.0,565.82,566.83,565.04,565.88,1900.0
2021-06-17 15:10:00,567.17,568.75,567.03,568.75,1200.0,567.17,568.75,567.03,568.75,1200.0
2021-06-17 15:15:00,568.99,570.15,568.17,570.14,3117.0,568.99,570.15,568.17,570.14,3117.0
2021-06-17 15:20:00,569.56,569.56,567.97,567.97,2637.0,569.56,569.56,567.97,567.97,2637.0
2021-06-17 15:25:00,567.66,569.44,567.61,569.19,3400.0,567.66,569.44,567.61,569.19,3400.0
2021-06-17 15:30:00,568.87,570.18,568.87,569.35,2662.0,568.87,570.18,568.87,569.35,2662.0
2021-06-17 15:35:00,568.71,569.09,567.88,567.97,3679.0,568.71,569.09,567.88,567.97,3679.0
2021-06-17 15:40:00,568.55,570.96,568.35,570.38,3345.0,568.55,570.96,568.35,570.38,3345.0
2021-06-17 15:45:00,570.85,572.45,570.23,571.3,5919.0,570.85,572.45,570.23,571.3,5919.0
2021-06-17 15:50:00,571.45,571.98,570.32,570.34,9481.0,571.45,571.98,570.32,570.34,9481.0
2021-06-17 15:55:00,570.8,571.62,570.38,571.37,15492.0,570.8,571.62,570.38,571.37,15492.0
2021-06-18 09:30:00,569.42,571.39,565.6,571.2,15144.0,569.42,571.39,565.6,571.2,15144.0
2021-06-18 09:35:00,572.5,572.71,569.3,570.44,3581.0,572.5,572.71,569.3,570.44,3581.0
2021-06-18 09:40:00,572.3,574.87,571.56,574.86,1550.0,572.3,574.87,571.56,574.86,1550.0
2021-06-18 09:45:00,572.84,572.84,569.8,569.8,862.0,572.84,572.84,569.8,569.8,862.0
2021-06-18 09:50:00,570.95,570.95,567.56,567.76,4150.0,570.95,570.95,567.56,567.76,4150.0
2021-06-18 09:55:00,566.39,573.22,566.38,571.76,1600.0,566.39,573.22,566.38,571.76,1600.0
2021-06-18 10:00:00,573.05,573.09,572.06,572.89,2280.0,573.05,573.09,572.06,572.89,2280.0
2021-06-18 10:05:00,572.11,575.0,571.97,574.22,4765.0,572.11,575.0,571.97,574.22,4765.0
2021-06-18 10:10:00,574.21,574.21,572.26,572.52,2617.0,574.21,574.21,572.26,572.52,2617.0
2021-06-18 10:15:00,573.0,573.0,570.53,570.53,2191.0,573.0,573.0,570.53,570.53,2191.0
2021-06-18 10:20:00,570.26,571.34,569.54,570.65,5485.0,570.26,571.34,569.54,570.65,5485.0
2021-06-18 10:25:00,570.3,571.69,569.95,571.69,2932.0,570.3,571.69,569.95,571.69,2932.0
2021-06-18 10:30:00,571.51,572.22,570.06,571.96,4749.0,571.51,572.22,570.06,571.96,4749.0
2021-06-18 10:35:00,572.36,572.44,571.98,572.22,900.0,572.36,572.44,571.98,572.22,900.0
2021-06-18 10:40:00,572.25,573.7,571.83,573.04,3622.0,572.25,573.7,571.83,573.04,3622.0
2021-06-18 10:45:00,573.42,574.16,572.13,574.16,2110.0,573.42,574.16,572.13,574.16,2110.0
2021-06-18 10:50:00,574.33,575.24,574.33,574.98,1600.0,574.33,575.24,574.33,574.98,1600.0
2021-06-18 10:55:00,575.88,577.03,575.52,576.38,11817.0,575.88,577.03,575.52,576.38,11817.0
2021-06-18 11:00:00,576.07,577.24,575.98,576.88,2557.0,576.07,577.24,575.98,576.88,2557.0
2021-06-18 11:05:00,576.14,577.38,576.03,577.37,2557.0,576.14,577.38,576.03,577.37,2557.0
2021-06-18 11:10:00,575.72,578.57,575.44,575.45,6007.0,575.72,578.57,575.44,575.45,6007.0
2021-06-18 11:15:00,575.75,576.51,575.03,576.5,1608.0,575.75,576.51,575.03,576.5,1608.0
2021-06-18 11:20:00,576.5,577.48,576.19,577.48,3912.0,576.5,577.48,576.19,577.48,3912.0
2021-06-18 11:25:00,577.07,578.3,576.61,577.87,3090.0,577.07,578.3,576.61,577.87,3090.0
2021-06-18 11:30:00,577.6,578.37,577.6,577.75,2300.0,577.6,578.37,577.6,577.75,2300.0
2021-06-18 11:35:00,578.2,579.76,578.09,579.15,3425.0,578.2,579.76,578.09,579.15,3425.0
2021-06-18 11:40:00,578.59,579.14,578.18,578.38,2662.0,578.59,579.14,578.18,578.38,2662.0
2021-06-18 11:45:00,578.7,581.29,578.7,581.29,8088.0,578.7,581.29,578.7,581.29,8088.0
2021-06-18 11:50:00,581.04,582.27,581.03,581.78,3988.0,581.04,582.27,581.03,581.78,3988.0
2021-06-18 11:55:00,580.67,581.61,580.67,581.4,800.0,580.67,581.61,580.67,581.4,800.0
2021-06-18 12:00:00,581.97,584.19,581.93,583.05,6995.0,581.97,584.19,581.93,583.05,6995.0
2021-06-18 12:05:00,584.45,584.45,583.28,583.74,1846.0,584.45,584.45,583.28,583.74,1846.0
2021-06-18 12:10:00,584.03,584.68,583.8,584.41,1673.0,584.03,584.68,583.8,584.41,1673.0
2021-06-18 12:15:00,584.99,584.99,583.88,584.25,3371.0,584.99,584.99,583.88,584.25,3371.0
2021-06-18 12:20:00,584.51,584.61,583.54,584.42,2710.0,584.51,584.61,583.54,584.42,2710.0
2021-06-18 12:25:00,584.56,585.98,584.0,585.85,1641.0,584.56,585.98,584.0,585.85,1641.0
2021-06-18 12:30:00,585.24,587.05,585.21,587.0,2006.0,585.24,587.05,585.21,587.0,2006.0
2021-06-18 12:35:00,587.13,587.13,586.13,586.39,2508.0,587.13,587.13,586.13,586.39,2508.0
2021-06-18 12:40:00,586.22,587.51,586.22,587.05,2391.0,586.22,587.51,586.22,587.05,2391.0
2021-06-18 12:45:00,586.16,586.16,584.83,585.05,1741.0,586.16,586.16,584.83,585.05,1741.0
2021-06-18 12:50:00,585.14,585.8,585.13,585.8,500.0,585.14,585.8,585.13,585.8,500.0
2021-06-18 12:55:00,586.49,587.6,586.49,587.6,2100.0,586.49,587.6,586.49,587.6,2100.0
2021-06-18 13:00:00,587.49,588.31,587.49,588.16,4405.0,587.49,588.31,587.49,588.16,4405.0
2021-06-18 13:05:00,588.03,588.53,587.76,588.33,900.0,588.03,588.53,587.76,588.33,900.0
2021-06-18 13:10:00,588.85,589.45,588.39,588.39,3577.0,588.85,589.45,588.39,588.39,3577.0
2021-06-18 13:15:00,587.94,587.98,587.41,587.98,900.0,587.94,587.98,587.41,587.98,900.0
2021-06-18 13:20:00,588.01,588.06,585.75,585.75,2442.0,588.01,588.06,585.75,585.75,2442.0
2021-06-18 13:25:00,585.56,586.54,585.31,586.24,1300.0,585.56,586.54,585.31,586.24,1300.0
2021-06-18 13:30:00,585.97,587.56,585.91,587.56,1451.0,585.97,587.56,585.91,587.56,1451.0
2021-06-18 13:35:00,588.11,588.11,586.86,587.16,1616.0,588.11,588.11,586.86,587.16,1616.0
2021-06-18 13:40:00,587.25,587.25,585.88,586.15,1317.0,587.25,587.25,585.88,586.15,1317.0
2021-06-18 13:45:00,586.01,586.13,584.99,584.99,1270.0,586.01,586.13,584.99,584.99,1270.0
2021-06-18 13:50:00,584.35,585.61,584.35,585.61,1000.0,584.35,585.61,584.35,585.61,1000.0
2021-06-18 13:55:00,585.4,585.69,585.11,585.39,1200.0,585.4,585.69,585.11,585.39,1200.0
2021-06-18 14:00:00,585.29,586.02,584.54,585.12,3140.0,585.29,586.02,584.54,585.12,3140.0
2021-06-18 14:05:00,585.64,586.65,585.48,586.26,1677.0,585.64,586.65,585.48,586.26,1677.0
2021-06-18 14:10:00,586.15,587.0,585.71,586.56,1100.0,586.15,587.0,585.71,586.56,1100.0
2021-06-18 14:15:00,586.58,586.88,586.3,586.31,2082.0,586.58,586.88,586.3,586.31,2082.0
2021-06-18 14:20:00,586.31,587.64,585.51,585.51,2920.0,586.31,587.64,585.51,585.51,2920.0
2021-06-18 14:25:00,585.77,586.36,585.71,585.88,1326.0,585.77,586.36,585.71,585.88,1326.0
2021-06-18 14:30:00,586.17,586.39,585.67,586.05,11584.0,586.17,586.39,585.67,586.05,11584.0
2021-06-18 14:35:00,585.96,587.18,585.88,586.49,2401.0,585.96,587.18,585.88,586.49,2401.0
2021-06-18 14:40:00,586.52,586.52,585.71,585.86,5661.0,586.52,586.52,585.71,585.86,5661.0
2021-06-18 14:45:00,586.35,586.78,585.81,586.66,4484.0,586.35,586.78,585.81,586.66,4484.0
2021-06-18 14:50:00,586.55,586.75,582.55,582.55,6264.0,586.55,586.75,582.55,582.55,6264.0
2021-06-18 14:55:00,582.08,582.73,581.73,581.73,1100.0,582.08,582.73,581.73,581.73,1100.0
2021-06-18 15:00:00,581.32,583.61,581.32,582.06,3300.0,581.32,583.61,581.32,582.06,3300.0
2021-06-18 15:05:00,582.78,583.12,580.96,581.89,3130.0,582.78,583.12,580.96,581.89,3130.0
2021-06-18 15:10:00,582.78,585.39,582.41,585.39,2603.0,582.78,585.39,582.41,585.39,2603.0
2021-06-18 15:15:00,585.24,587.33,584.73,587.2,7857.0,585.24,587.33,584.73,587.2,7857.0
2021-06-18 15:20:00,587.33,588.16,586.22,588.16,7654.0,587.33,588.16,586.22,588.16,7654.0
2021-06-18 15:25:00,588.04,589.35,587.46,588.88,3100.0,588.04,589.35,587.46,588.88,3100.0
2021-06-18 15:30:00,588.87,588.91,586.91,587.74,5907.0,588.87,588.91,586.91,587.74,5907.0
2021-06-18 15:35:00,587.46,588.49,587.45,587.62,6763.0,587.46,588.49,587.45,587.62,6763.0
2021-06-18 15:40:00,587.98,590.06,587.56,589.32,7247.0,587.98,590.06,587.56,589.32,7247.0
2021-06-18 15:45:00,589.13,591.37,588.98,590.89,9780.0,589.13,591.37,588.98,590.89,9780.0
2021-06-18 15:50:00,590.82,596.04,590.82,594.86,28448.0,590.82,596.04,590.82,594.86,28448.0
2021-06-18 15:55:00,594.4,595.69,591.78,593.57,56151.0,594.4,595.69,591.78,593.57,56151.0
2021-06-21 09:30:00,588.31,589.99,579.92,579.92,12570.0,588.31,589.99,579.92,579.92,12570.0
2021-06-21 09:35:00,576.1,578.93,570.58,571.04,6209.0,576.1,578.93,570.58,571.04,6209.0
2021-06-21 09:40:00,573.38,577.6,571.17,574.16,5695.0,573.38,577.6,571.17,574.16,5695.0
2021-06-21 09:45:00,574.93,575.19,570.24,570.71,4686.0,574.93,575.19,570.24,570.71,4686.0
2021-06-21 09:50:00,571.68,574.5,571.03,573.78,5554.0,571.68,574.5,571.03,573.78,5554.0
2021-06-21 09:55:00,574.12,577.31,573.74,575.26,11324.0,574.12,577.31,573.74,575.26,11324.0
2021-06-21 10:00:00,575.51,575.51,570.26,571.39,8825.0,575.51,575.51,570.26,571.39,8825.0
2021-06-21 10:05:00,572.89,573.85,570.0,573.85,8042.0,572.89,573.85,570.0,573.85,8042.0
2021-06-21 10:10:00,573.0,573.66,568.91,570.27,4462.0,573.0,573.66,568.91,570.27,4462.0
2021-06-21 10:15:00,570.47,571.53,566.76,566.76,3089.0,570.47,571.53,566.76,566.76,3089.0
2021-06-21 10:20:00,566.3,569.91,564.06,569.91,4485.0,566.3,569.91,564.06,569.91,4485.0
2021-06-21 10:25:00,569.25,571.71,568.89,570.58,7235.0,569.25,571.71,568.89,570.58,7235.0
2021-06-21 10:30:00,570.11,573.06,568.86,573.0,4596.0,570.11,573.06,568.86,573.0,4596.0
2021-06-21 10:35:00,572.5,574.07,572.25,573.58,6645.0,572.5,574.07,572.25,573.58,6645.0
2021-06-21 10:40:00,573.95,575.63,572.98,573.33,6000.0,573.95,575.63,572.98,573.33,6000.0
2021-06-21 10:45:00,574.5,574.5,573.0,573.67,1410.0,574.5,574.5,573.0,573.67,1410.0
2021-06-21 10:50:00,574.5,574.5,573.56,574.5,4310.0,574.5,574.5,573.56,574.5,4310.0
2021-06-21 10:55:00,574.63,576.75,574.58,576.07,4260.0,574.63,576.75,574.58,576.07,4260.0
2021-06-21 11:00:00,576.49,577.14,575.95,576.7,3096.0,576.49,577.14,575.95,576.7,3096.0
2021-06-21 11:05:00,577.5,579.56,577.49,579.34,2255.0,577.5,579.56,577.49,579.34,2255.0
2021-06-21 11:10:00,577.73,579.01,577.72,578.7,2200.0,577.73,579.01,577.72,578.7,2200.0
2021-06-21 11:15:00,578.66,578.66,577.06,577.61,2389.0,578.66,578.66,577.06,577.61,2389.0
2021-06-21 11:20:00,577.07,577.9,577.07,577.9,745.0,577.07,577.9,577.07,577.9,745.0
2021-06-21 11:25:00,577.84,579.0,576.68,577.24,4000.0,577.84,579.0,576.68,577.24,4000.0
2021-06-21 11:30:00,577.19,577.19,575.51,575.51,724.0,577.19,577.19,575.51,575.51,724.0
2021-06-21 11:35:00,575.6,576.39,575.5,576.02,3141.0,575.6,576.39,575.5,576.02,3141.0
2021-06-21 11:40:00,575.74,576.86,575.73,576.5,1081.0,575.74,576.86,575.73,576.5,1081.0
2021-06-21 11:45:00,576.32,576.75,576.32,576.74,551.0,576.32,576.75,576.32,576.74,551.0
2021-06-21 11:50:00,577.65,577.85,576.04,576.32,1556.0,577.65,577.85,576.04,576.32,1556.0
2021-06-21 11:55:00,575.75,577.74,575.75,577.3,3375.0,575.75,577.74,575.75,577.3,3375.0
2021-06-21 12:00:00,577.71,578.23,577.34,577.43,5128.0,577.71,578.23,577.34,577.43,5128.0
2021-06-21 12:05:00,577.54,577.54,576.21,576.21,600.0,577.54,577.54,576.21,576.21,600.0
2021-06-21 12:10:00,576.44,576.85,575.4,576.4,3251.0,576.44,576.85,575.4,576.4,3251.0
2021-06-21 12:15:00,576.08,576.08,575.75,575.75,265.0,576.08,576.08,575.75,575.75,265.0
2021-06-21 12:20:00,576.06,576.22,575.86,575.86,1049.0,576.06,576.22,575.86,575.86,1049.0
2021-06-21 12:25:00,576.16,576.16,575.57,575.59,1000.0,576.16,576.16,575.57,575.59,1000.0
2021-06-21 12:30:00,575.95,575.95,574.35,575.46,3439.0,575.95,575.95,574.35,575.46,3439.0
2021-06-21 12:35:00,575.09,576.15,574.91,575.65,1002.0,575.09,576.15,574.91,575.65,1002.0
2021-06-21 12:40:00,576.05,577.16,575.52,577.0,2681.0,576.05,577.16,575.52,577.0,2681.0
2021-06-21 12:45:00,576.3,577.86,576.3,577.56,2125.0,576.3,577.86,576.3,577.56,2125.0
2021-06-21 12:50:00,577.22,577.3,576.76,576.76,1100.0,577.22,577.3,576.76,576.76,1100.0
2021-06-21 12:55:00,576.27,576.69,576.24,576.32,1000.0,576.27,576.69,576.24,576.32,1000.0
2021-06-21 13:00:00,575.73,576.72,575.73,576.55,801.0,575.73,576.72,575.73,576.55,801.0
2021-06-21 13:05:00,576.73,578.04,576.68,578.04,2502.0,576.73,578.04,576.68,578.04,2502.0
2021-06-21 13:10:00,578.05,578.29,577.54,577.54,2511.0,578.05,578.29,577.54,577.54,2511.0
2021-06-21 13:15:00,577.59,577.6,576.83,577.6,1287.0,577.59,577.6,576.83,577.6,1287.0
2021-06-21 13:20:00,577.3,578.09,577.1,577.72,2539.0,577.3,578.09,577.1,577.72,2539.0
2021-06-21 13:25:00,577.54,578.5,577.3,577.79,1815.0,577.54,578.5,577.3,577.79,1815.0
2021-06-21 13:30:00,578.49,578.49,577.83,578.25,908.0,578.49,578.49,577.83,578.25,908.0
2021-06-21 13:35:00,578.35,578.35,578.35,578.35,100.0,578.35,578.35,578.35,578.35,100.0
2021-06-21 13:40:00,578.42,578.75,578.42,578.75,942.0,578.42,578.75,578.42,578.75,942.0
2021-06-21 13:45:00,575.7,576.87,575.7,576.87,300.0,575.7,576.87,575.7,576.87,300.0
2021-06-21 13:50:00,575.61,576.49,575.53,576.49,1535.0,575.61,576.49,575.53,576.49,1535.0
2021-06-21 13:55:00,576.34,576.34,574.59,575.27,1400.0,576.34,576.34,574.59,575.27,1400.0
2021-06-21 14:00:00,574.79,578.36,574.79,577.23,2431.0,574.79,578.36,574.79,577.23,2431.0
2021-06-21 14:05:00,577.22,579.84,577.22,579.15,2865.0,577.22,579.84,577.22,579.15,2865.0
2021-06-21 14:10:00,579.07,579.25,577.91,578.65,1327.0,579.07,579.25,577.91,578.65,1327.0
2021-06-21 14:15:00,578.15,578.69,578.15,578.27,700.0,578.15,578.69,578.15,578.27,700.0
2021-06-21 14:20:00,578.11,578.51,577.51,578.15,500.0,578.11,578.51,577.51,578.15,500.0
2021-06-21 14:25:00,577.91,577.92,577.51,577.51,200.0,577.91,577.92,577.51,577.51,200.0
2021-06-21 14:30:00,578.0,578.6,578.0,578.6,790.0,578.0,578.6,578.0,578.6,790.0
2021-06-21 14:35:00,578.34,578.44,576.6,576.6,1103.0,578.34,578.44,576.6,576.6,1103.0
2021-06-21 14:40:00,576.82,577.5,576.82,577.5,573.0,576.82,577.5,576.82,577.5,573.0
2021-06-21 14:45:00,578.17,578.2,577.02,577.02,500.0,578.17,578.2,577.02,577.02,500.0
2021-06-21 14:50:00,577.03,577.03,575.76,576.72,3502.0,577.03,577.03,575.76,576.72,3502.0
2021-06-21 14:55:00,576.43,577.35,575.74,576.88,700.0,576.43,577.35,575.74,576.88,700.0
2021-06-21 15:00:00,577.49,578.34,577.19,577.65,1900.0,577.49,578.34,577.19,577.65,1900.0
2021-06-21 15:05:00,577.4,577.4,577.4,577.4,100.0,577.4,577.4,577.4,577.4,100.0
2021-06-21 15:10:00,575.37,575.37,575.26,575.27,296.0,575.37,575.37,575.26,575.27,296.0
2021-06-21 15:15:00,575.33,577.08,575.32,575.41,5078.0,575.33,577.08,575.32,575.41,5078.0
2021-06-21 15:20:00,575.02,575.32,574.59,574.59,700.0,575.02,575.32,574.59,574.59,700.0
2021-06-21 15:25:00,574.26,575.0,572.91,574.48,2880.0,574.26,575.0,572.91,574.48,2880.0
2021-06-21 15:30:00,574.24,575.19,574.24,574.85,4486.0,574.24,575.19,574.24,574.85,4486.0
2021-06-21 15:35:00,574.85,574.85,572.92,573.29,476.0,574.85,574.85,572.92,573.29,476.0
2021-06-21 15:40:00,573.22,574.09,573.22,573.41,1300.0,573.22,574.09,573.22,573.41,1300.0
2021-06-21 15:45:00,572.85,574.97,572.85,574.97,2603.0,572.85,574.97,572.85,574.97,2603.0
2021-06-21 15:50:00,574.56,574.64,572.74,574.64,3958.0,574.56,574.64,572.74,574.64,3958.0
2021-06-21 15:55:00,575.4,575.75,573.9,575.75,11383.0,575.4,575.75,573.9,575.75,11383.0
2021-06-22 09:30:00,576.16,580.0,576.16,577.6,2680.0,576.16,580.0,576.16,577.6,2680.0
2021-06-22 09:35:00,580.0,584.15,579.17,582.32,805.0,580.0,584.15,579.17,582.32,805.0
2021-06-22 09:40:00,582.37,583.18,579.12,579.12,1800.0,582.37,583.18,579.12,579.12,1800.0
2021-06-22 09:45:00,578.24,581.67,578.24,579.35,800.0,578.24,581.67,578.24,579.35,800.0
2021-06-22 09:50:00,577.56,579.26,577.55,578.3,600.0,577.56,579.26,577.55,578.3,600.0
2021-06-22 09:55:00,578.37,579.31,578.06,578.07,700.0,578.37,579.31,578.06,578.07,700.0
2021-06-22 10:00:00,577.0,578.48,575.42,576.61,1933.0,577.0,578.48,575.42,576.61,1933.0
2021-06-22 10:05:00,576.91,578.32,576.31,577.13,600.0,576.91,578.32,576.31,577.13,600.0
2021-06-22 10:10:00,577.32,577.32,576.14,576.85,687.0,577.32,577.32,576.14,576.85,687.0
2021-06-22 10:15:00,576.24,577.66,575.88,576.69,4500.0,576.24,577.66,575.88,576.69,4500.0
2021-06-22 10:20:00,577.0,577.0,577.0,577.0,202.0,577.0,577.0,577.0,577.0,202.0
2021-06-22 10:25:00,575.64,578.53,575.64,578.05,4029.0,575.64,578.53,575.64,578.05,4029.0
2021-06-22 10:30:00,577.6,578.2,575.47,575.47,9144.0,577.6,578.2,575.47,575.47,9144.0
2021-06-22 10:35:00,575.36,576.24,575.0,575.42,8513.0,575.36,576.24,575.0,575.42,8513.0
2021-06-22 10:40:00,575.1,575.45,574.7,574.7,1414.0,575.1,575.45,574.7,574.7,1414.0
2021-06-22 10:45:00,574.8,575.26,573.42,575.0,3495.0,574.8,575.26,573.42,575.0,3495.0
2021-06-22 10:50:00,575.01,577.61,574.98,576.37,1800.0,575.01,577.61,574.98,576.37,1800.0
2021-06-22 10:55:00,577.31,577.55,576.3,576.3,890.0,577.31,577.55,576.3,576.3,890.0
2021-06-22 11:00:00,576.46,576.46,574.69,575.2,1505.0,576.46,576.46,574.69,575.2,1505.0
2021-06-22 11:05:00,576.0,576.15,575.85,575.86,700.0,576.0,576.15,575.85,575.86,700.0
2021-06-22 11:10:00,576.08,576.08,574.5,574.75,900.0,576.08,576.08,574.5,574.75,900.0
2021-06-22 11:15:00,574.5,574.5,574.06,574.07,300.0,574.5,574.5,574.06,574.07,300.0
2021-06-22 11:20:00,575.28,575.95,575.27,575.6,800.0,575.28,575.95,575.27,575.6,800.0
2021-06-22 11:25:00,575.62,575.84,574.68,575.84,5002.0,575.62,575.84,574.68,575.84,5002.0
2021-06-22 11:30:00,575.24,575.56,574.8,575.29,6257.0,575.24,575.56,574.8,575.29,6257.0
2021-06-22 11:35:00,575.81,576.32,575.64,575.64,1000.0,575.81,576.32,575.64,575.64,1000.0
2021-06-22 11:40:00,575.58,575.58,574.26,574.92,1770.0,575.58,575.58,574.26,574.92,1770.0
2021-06-22 11:45:00,574.98,576.32,574.98,576.32,672.0,574.98,576.32,574.98,576.32,672.0
2021-06-22 11:50:00,577.27,577.52,576.92,577.52,400.0,577.27,577.52,576.92,577.52,400.0
2021-06-22 11:55:00,576.67,577.08,575.72,576.04,1973.0,576.67,577.08,575.72,576.04,1973.0
2021-06-22 12:00:00,576.05,577.82,576.03,577.48,1601.0,576.05,577.82,576.03,577.48,1601.0
2021-06-22 12:05:00,578.02,579.15,578.0,579.15,1109.0,578.02,579.15,578.0,579.15,1109.0
2021-06-22 12:10:00,579.58,580.1,579.09,579.09,2644.0,579.58,580.1,579.09,579.09,2644.0
2021-06-22 12:15:00,579.0,579.75,578.36,579.09,3424.0,579.0,579.75,578.36,579.09,3424.0
2021-06-22 12:20:00,579.39,579.4,579.05,579.05,1382.0,579.39,579.4,579.05,579.05,1382.0
2021-06-22 12:25:00,579.1,579.5,578.92,579.5,3718.0,579.1,579.5,578.92,579.5,3718.0
2021-06-22 12:30:00,579.44,579.44,579.43,579.43,300.0,579.44,579.44,579.43,579.43,300.0
2021-06-22 12:35:00,580.08,581.29,580.08,580.75,1550.0,580.08,581.29,580.08,580.75,1550.0
2021-06-22 12:40:00,580.47,580.78,579.5,580.78,1000.0,580.47,580.78,579.5,580.78,1000.0
2021-06-22 12:45:00,580.78,580.78,580.78,580.78,0.0,580.78,580.78,580.78,580.78,0.0
2021-06-22 12:50:00,581.26,581.95,581.26,581.81,2124.0,581.26,581.95,581.26,581.81,2124.0
2021-06-22 12:55:00,581.48,581.63,580.56,581.43,11410.0,581.48,581.63,580.56,581.43,11410.0
2021-06-22 13:00:00,581.43,581.43,581.43,581.43,0.0,581.43,581.43,581.43,581.43,0.0
2021-06-22 13:05:00,581.44,581.6,581.31,581.6,2179.0,581.44,581.6,581.31,581.6,2179.0
2021-06-22 13:10:00,582.1,582.23,580.8,581.5,2300.0,582.1,582.23,580.8,581.5,2300.0
2021-06-22 13:15:00,581.39,581.5,579.79,580.71,1103.0,581.39,581.5,579.79,580.71,1103.0
2021-06-22 13:20:00,579.95,580.03,578.86,579.32,1583.0,579.95,580.03,578.86,579.32,1583.0
2021-06-22 13:25:00,579.83,580.99,579.83,580.79,2503.0,579.83,580.99,579.83,580.79,2503.0
2021-06-22 13:30:00,580.2,580.4,579.35,580.0,6374.0,580.2,580.4,579.35,580.0,6374.0
2021-06-22 13:35:00,580.01,581.22,580.01,581.22,400.0,580.01,581.22,580.01,581.22,400.0
2021-06-22 13:40:00,581.69,581.69,581.01,581.01,950.0,581.69,581.69,581.01,581.01,950.0
2021-06-22 13:45:00,580.69,580.69,580.56,580.56,300.0,580.69,580.69,580.56,580.56,300.0
2021-06-22 13:50:00,580.81,580.92,580.81,580.81,1156.0,580.81,580.92,580.81,580.81,1156.0
2021-06-22 13:55:00,581.35,581.35,581.0,581.33,400.0,581.35,581.35,581.0,581.33,400.0
2021-06-22 14:00:00,581.56,582.61,581.56,582.61,753.0,581.56,582.61,581.56,582.61,753.0
2021-06-22 14:05:00,582.4,582.4,581.6,581.6,300.0,582.4,582.4,581.6,581.6,300.0
2021-06-22 14:10:00,582.53,582.74,582.09,582.5,4565.0,582.53,582.74,582.09,582.5,4565.0
2021-06-22 14:15:00,582.68,583.49,582.68,583.49,1920.0,582.68,583.49,582.68,583.49,1920.0
2021-06-22 14:20:00,583.39,584.05,583.24,583.24,500.0,583.39,584.05,583.24,583.24,500.0
2021-06-22 14:25:00,583.26,583.26,582.31,582.96,3445.0,583.26,583.26,582.31,582.96,3445.0
2021-06-22 14:30:00,582.96,583.22,581.95,582.7,3382.0,582.96,583.22,581.95,582.7,3382.0
2021-06-22 14:35:00,583.14,583.75,582.99,583.62,3092.0,583.14,583.75,582.99,583.62,3092.0
2021-06-22 14:40:00,583.64,585.13,583.6,585.13,3529.0,583.64,585.13,583.6,585.13,3529.0
2021-06-22 14:45:00,585.39,585.39,584.81,585.35,3531.0,585.39,585.39,584.81,585.35,3531.0
2021-06-22 14:50:00,585.46,585.58,584.86,585.5,2917.0,585.46,585.58,584.86,585.5,2917.0
2021-06-22 14:55:00,587.17,587.18,586.83,586.83,306.0,587.17,587.18,586.83,586.83,306.0
2021-06-22 15:00:00,587.16,588.5,587.16,587.67,5082.0,587.16,588.5,587.16,587.67,5082.0
2021-06-22 15:05:00,587.88,589.39,587.88,589.39,1151.0,587.88,589.39,587.88,589.39,1151.0
2021-06-22 15:10:00,588.65,589.26,588.45,588.56,1350.0,588.65,589.26,588.45,588.56,1350.0
2021-06-22 15:15:00,588.8,588.8,588.03,588.29,1190.0,588.8,588.8,588.03,588.29,1190.0
2021-06-22 15:20:00,587.9,587.91,586.67,586.99,2640.0,587.9,587.91,586.67,586.99,2640.0
2021-06-22 15:25:00,586.27,587.85,586.25,587.84,3730.0,586.27,587.85,586.25,587.84,3730.0
2021-06-22 15:30:00,587.4,588.39,587.4,588.39,3065.0,587.4,588.39,587.4,588.39,3065.0
2021-06-22 15:35:00,587.8,588.11,587.6,587.8,2201.0,587.8,588.11,587.6,587.8,2201.0
2021-06-22 15:40:00,587.8,588.38,587.64,587.7,3022.0,587.8,588.38,587.64,587.7,3022.0
2021-06-22 15:45:00,587.67,588.15,587.23,587.71,2410.0,587.67,588.15,587.23,587.71,2410.0
2021-06-22 15:50:00,587.43,587.7,586.5,587.68,4414.0,587.43,587.7,586.5,587.68,4414.0
2021-06-22 15:55:00,587.69,588.01,586.51,586.51,17036.0,587.69,588.01,586.51,586.51,17036.0
2021-06-23 09:30:00,589.17,594.0,586.18,593.45,5958.0,589.17,594.0,586.18,593.45,5958.0
2021-06-23 09:35:00,593.87,594.58,593.46,593.68,634.0,593.87,594.58,593.46,593.68,634.0
2021-06-23 09:40:00,593.33,593.33,591.36,592.74,788.0,593.33,593.33,591.36,592.74,788.0
2021-06-23 09:45:00,591.84,592.32,591.08,591.33,767.0,591.84,592.32,591.08,591.33,767.0
2021-06-23 09:50:00,592.51,593.25,591.0,591.0,2400.0,592.51,593.25,591.0,591.0,2400.0
2021-06-23 09:55:00,591.73,593.17,591.73,593.17,1801.0,591.73,593.17,591.73,593.17,1801.0
2021-06-23 10:00:00,593.41,594.97,592.81,594.07,1308.0,593.41,594.97,592.81,594.07,1308.0
2021-06-23 10:05:00,593.9,596.33,593.67,595.47,1620.0,593.9,596.33,593.67,595.47,1620.0
2021-06-23 10:10:00,594.96,596.98,594.03,596.24,6861.0,594.96,596.98,594.03,596.24,6861.0
2021-06-23 10:15:00,596.05,596.64,595.03,595.1,3943.0,596.05,596.64,595.03,595.1,3943.0
2021-06-23 10:20:00,595.04,595.35,591.79,592.48,3902.0,595.04,595.35,591.79,592.48,3902.0
2021-06-23 10:25:00,593.77,593.78,593.24,593.64,590.0,593.77,593.78,593.24,593.64,590.0
2021-06-23 10:30:00,593.74,594.2,593.11,593.38,3681.0,593.74,594.2,593.11,593.38,3681.0
2021-06-23 10:35:00,593.99,594.17,591.66,592.03,2100.0,593.99,594.17,591.66,592.03,2100.0
2021-06-23 10:40:00,592.4,593.02,592.0,592.0,3600.0,592.4,593.02,592.0,592.0,3600.0
2021-06-23 10:45:00,592.01,592.01,591.0,591.15,2352.0,592.01,592.01,591.0,591.15,2352.0
2021-06-23 10:50:00,590.9,590.9,589.72,589.72,300.0,590.9,590.9,589.72,589.72,300.0
2021-06-23 10:55:00,590.36,590.5,588.66,589.03,1329.0,590.36,590.5,588.66,589.03,1329.0
2021-06-23 11:00:00,589.4,589.67,587.73,587.74,2951.0,589.4,589.67,587.73,587.74,2951.0
2021-06-23 11:05:00,587.84,589.45,587.84,588.67,5164.0,587.84,589.45,587.84,588.67,5164.0
2021-06-23 11:10:00,588.6,590.66,588.59,590.66,1400.0,588.6,590.66,588.59,590.66,1400.0
2021-06-23 11:15:00,590.46,592.99,590.46,592.99,7545.0,590.46,592.99,590.46,592.99,7545.0
2021-06-23 11:20:00,592.53,593.68,591.8,593.04,4826.0,592.53,593.68,591.8,593.04,4826.0
2021-06-23 11:25:00,592.68,592.68,591.45,592.11,2052.0,592.68,592.68,591.45,592.11,2052.0
2021-06-23 11:30:00,592.05,592.57,591.3,591.63,1833.0,592.05,592.57,591.3,591.63,1833.0
2021-06-23 11:35:00,592.47,593.03,592.35,592.81,1301.0,592.47,593.03,592.35,592.81,1301.0
2021-06-23 11:40:00,592.48,593.81,592.48,593.49,1859.0,592.48,593.81,592.48,593.49,1859.0
2021-06-23 11:45:00,594.47,595.06,594.02,595.06,402.0,594.47,595.06,594.02,595.06,402.0
2021-06-23 11:50:00,595.0,595.6,595.0,595.2,700.0,595.0,595.6,595.0,595.2,700.0
2021-06-23 11:55:00,594.93,594.93,593.27,593.27,401.0,594.93,594.93,593.27,593.27,401.0
2021-06-23 12:00:00,593.0,594.14,592.65,592.65,1044.0,593.0,594.14,592.65,592.65,1044.0
2021-06-23 12:05:00,592.32,594.03,592.32,594.03,500.0,592.32,594.03,592.32,594.03,500.0
2021-06-23 12:10:00,594.15,594.15,593.62,593.62,400.0,594.15,594.15,593.62,593.62,400.0
2021-06-23 12:15:00,592.94,592.94,592.94,592.94,100.0,592.94,592.94,592.94,592.94,100.0
2021-06-23 12:20:00,593.65,595.02,593.28,594.25,2509.0,593.65,595.02,593.28,594.25,2509.0
2021-06-23 12:25:00,594.26,594.26,593.62,593.62,600.0,594.26,594.26,593.62,593.62,600.0
2021-06-23 12:30:00,593.62,593.62,593.62,593.62,0.0,593.62,593.62,593.62,593.62,0.0
2021-06-23 12:35:00,591.99,592.41,591.98,592.17,500.0,591.99,592.41,591.98,592.17,500.0
2021-06-23 12:40:00,590.76,591.61,590.5,591.61,440.0,590.76,591.61,590.5,591.61,440.0
2021-06-23 12:45:00,592.41,592.88,592.29,592.66,787.0,592.41,592.88,592.29,592.66,787.0
2021-06-23 12:50:00,592.52,592.88,592.03,592.83,767.0,592.52,592.88,592.03,592.83,767.0
2021-06-23 12:55:00,592.27,592.82,591.83,592.82,994.0,592.27,592.82,591.83,592.82,994.0
2021-06-23 13:00:00,592.88,593.04,592.6,592.99,700.0,592.88,593.04,592.6,592.99,700.0
2021-06-23 13:05:00,593.12,593.66,592.7,592.7,1410.0,593.12,593.66,592.7,592.7,1410.0
2021-06-23 13:10:00,593.46,593.46,592.37,592.77,702.0,593.46,593.46,592.37,592.77,702.0
2021-06-23 13:15:00,592.62,592.8,592.54,592.8,300.0,592.62,592.8,592.54,592.8,300.0
2021-06-23 13:20:00,593.08,593.37,592.8,593.37,1294.0,593.08,593.37,592.8,593.37,1294.0
2021-06-23 13:25:00,593.37,593.37,593.37,593.37,0.0,593.37,593.37,593.37,593.37,0.0
2021-06-23 13:30:00,591.94,593.38,591.94,592.99,1606.0,591.94,593.38,591.94,592.99,1606.0
2021-06-23 13:35:00,593.49,594.0,593.43,593.77,1000.0,593.49,594.0,593.43,593.77,1000.0
2021-06-23 13:40:00,593.09,593.23,592.7,592.7,989.0,593.09,593.23,592.7,592.7,989.0
2021-06-23 13:45:00,593.0,593.0,592.98,592.99,1383.0,593.0,593.0,592.98,592.99,1383.0
2021-06-23 13:50:00,592.4,593.02,592.4,593.0,1400.0,592.4,593.02,592.4,593.0,1400.0
2021-06-23 13:55:00,593.0,593.15,592.91,593.13,910.0,593.0,593.15,592.91,593.13,910.0
2021-06-23 14:00:00,593.05,593.05,592.14,592.14,907.0,593.05,593.05,592.14,592.14,907.0
2021-06-23 14:05:00,591.84,592.24,591.84,592.24,474.0,591.84,592.24,591.84,592.24,474.0
2021-06-23 14:10:00,591.85,591.85,591.85,591.85,100.0,591.85,591.85,591.85,591.85,100.0
2021-06-23 14:15:00,590.33,590.56,589.92,590.52,1916.0,590.33,590.56,589.92,590.52,1916.0
2021-06-23 14:20:00,590.37,590.37,589.56,589.98,583.0,590.37,590.37,589.56,589.98,583.0
2021-06-23 14:25:00,589.42,589.6,589.37,589.37,700.0,589.42,589.6,589.37,589.37,700.0
2021-06-23 14:30:00,589.0,590.85,588.99,590.82,4477.0,589.0,590.85,588.99,590.82,4477.0
2021-06-23 14:35:00,591.2,591.5,590.7,591.5,3081.0,591.2,591.5,590.7,591.5,3081.0
2021-06-23 14:40:00,591.27,591.37,590.99,591.29,1000.0,591.27,591.37,590.99,591.29,1000.0
2021-06-23 14:45:00,591.32,592.09,591.29,592.09,1248.0,591.32,592.09,591.29,592.09,1248.0
2021-06-23 14:50:00,592.41,592.41,591.95,591.95,201.0,592.41,592.41,591.95,591.95,201.0
2021-06-23 14:55:00,591.3,591.76,591.0,591.76,2700.0,591.3,591.76,591.0,591.76,2700.0
2021-06-23 15:00:00,591.8,591.94,591.25,591.9,3957.0,591.8,591.94,591.25,591.9,3957.0
2021-06-23 15:05:00,591.61,591.61,591.31,591.31,300.0,591.61,591.61,591.31,591.31,300.0
2021-06-23 15:10:00,591.23,591.37,591.09,591.15,1294.0,591.23,591.37,591.09,591.15,1294.0
2021-06-23 15:15:00,591.2,591.77,591.11,591.38,4168.0,591.2,591.77,591.11,591.38,4168.0
2021-06-23 15:20:00,591.25,591.25,590.7,590.84,876.0,591.25,591.25,590.7,590.84,876.0
2021-06-23 15:25:00,589.98,590.77,589.96,590.21,1579.0,589.98,590.77,589.96,590.21,1579.0
2021-06-23 15:30:00,590.72,591.4,590.64,590.64,794.0,590.72,591.4,590.64,590.64,794.0
2021-06-23 15:35:00,590.93,591.85,590.55,591.85,1312.0,590.93,591.85,590.55,591.85,1312.0
2021-06-23 15:40:00,591.97,592.41,591.46,592.41,3263.0,591.97,592.41,591.46,592.41,3263.0
2021-06-23 15:45:00,591.7,592.39,591.7,592.19,700.0,591.7,592.39,591.7,592.19,700.0
2021-06-23 15:50:00,591.81,591.81,590.85,591.35,3640.0,591.81,591.81,590.85,591.35,3640.0
2021-06-23 15:55:00,591.27,591.53,590.35,591.23,6921.0,591.27,591.53,590.35,591.23,6921.0
2021-06-24 09:30:00,596.96,601.27,593.94,600.11,7987.0,596.96,601.27,593.94,600.11,7987.0
2021-06-24 09:35:00,599.28,605.52,599.28,603.73,4868.0,599.28,605.52,599.28,603.73,4868.0
2021-06-24 09:40:00,604.99,605.74,601.87,602.96,5400.0,604.99,605.74,601.87,602.96,5400.0
2021-06-24 09:45:00,600.07,600.15,595.74,596.0,2401.0,600.07,600.15,595.74,596.0,2401.0
2021-06-24 09:50:00,598.54,598.55,591.29,591.85,8142.0,598.54,598.55,591.29,591.85,8142.0
2021-06-24 09:55:00,592.08,593.07,590.05,591.13,2769.0,592.08,593.07,590.05,591.13,2769.0
2021-06-24 10:00:00,591.84,592.56,590.91,592.56,2838.0,591.84,592.56,590.91,592.56,2838.0
2021-06-24 10:05:00,592.8,594.41,592.8,593.81,558.0,592.8,594.41,592.8,593.81,558.0
2021-06-24 10:10:00,594.97,596.9,594.94,596.05,1731.0,594.97,596.9,594.94,596.05,1731.0
2021-06-24 10:15:00,595.22,596.61,594.07,596.11,3971.0,595.22,596.61,594.07,596.11,3971.0
2021-06-24 10:20:00,596.13,598.19,595.4,597.18,3896.0,596.13,598.19,595.4,597.18,3896.0
2021-06-24 10:25:00,597.13,597.61,595.27,597.61,2742.0,597.13,597.61,595.27,597.61,2742.0
2021-06-24 10:30:00,597.8,598.59,596.46,598.03,2669.0,597.8,598.59,596.46,598.03,2669.0
2021-06-24 10:35:00,598.59,599.6,598.58,599.6,712.0,598.59,599.6,598.58,599.6,712.0
2021-06-24 10:40:00,597.81,598.14,596.95,597.02,1570.0,597.81,598.14,596.95,597.02,1570.0
2021-06-24 10:45:00,598.05,598.05,596.63,596.63,1200.0,598.05,598.05,596.63,596.63,1200.0
2021-06-24 10:50:00,596.2,596.2,593.6,593.6,700.0,596.2,596.2,593.6,593.6,700.0
2021-06-24 10:55:00,594.0,594.75,592.67,592.94,1400.0,594.0,594.75,592.67,592.94,1400.0
2021-06-24 11:00:00,592.59,594.2,592.5,594.2,1783.0,592.59,594.2,592.5,594.2,1783.0
2021-06-24 11:05:00,595.06,595.81,594.36,594.36,2472.0,595.06,595.81,594.36,594.36,2472.0
2021-06-24 11:10:00,594.5,595.42,593.6,593.9,900.0,594.5,595.42,593.6,593.9,900.0
2021-06-24 11:15:00,594.57,594.57,593.31,594.33,1319.0,594.57,594.57,593.31,594.33,1319.0
2021-06-24 11:20:00,593.65,593.78,591.7,592.9,4311.0,593.65,593.78,591.7,592.9,4311.0
2021-06-24 11:25:00,592.49,593.08,591.77,593.08,958.0,592.49,593.08,591.77,593.08,958.0
2021-06-24 11:30:00,593.75,593.75,592.26,592.26,400.0,593.75,593.75,592.26,592.26,400.0
2021-06-24 11:35:00,592.27,593.22,591.83,591.83,1796.0,592.27,593.22,591.83,591.83,1796.0
2021-06-24 11:40:00,592.24,592.63,591.3,592.45,1800.0,592.24,592.63,591.3,592.45,1800.0
2021-06-24 11:45:00,592.61,593.43,592.61,593.19,800.0,592.61,593.43,592.61,593.19,800.0
2021-06-24 11:50:00,592.84,593.86,592.37,592.37,3286.0,592.84,593.86,592.37,592.37,3286.0
2021-06-24 11:55:00,592.8,592.81,591.61,592.67,785.0,592.8,592.81,591.61,592.67,785.0
2021-06-24 12:00:00,592.7,594.29,592.45,594.29,973.0,592.7,594.29,592.45,594.29,973.0
2021-06-24 12:05:00,593.46,594.31,593.45,594.31,200.0,593.46,594.31,593.45,594.31,200.0
2021-06-24 12:10:00,593.68,595.35,593.68,595.35,2100.0,593.68,595.35,593.68,595.35,2100.0
2021-06-24 12:15:00,594.91,595.9,594.85,595.33,1476.0,594.91,595.9,594.85,595.33,1476.0
2021-06-24 12:20:00,595.33,595.33,595.33,595.33,0.0,595.33,595.33,595.33,595.33,0.0
2021-06-24 12:25:00,594.58,595.24,594.57,594.64,750.0,594.58,595.24,594.57,594.64,750.0
2021-06-24 12:30:00,594.63,595.29,593.58,594.12,1569.0,594.63,595.29,593.58,594.12,1569.0
2021-06-24 12:35:00,593.59,594.47,593.59,594.08,1300.0,593.59,594.47,593.59,594.08,1300.0
2021-06-24 12:40:00,593.37,593.37,593.33,593.33,300.0,593.37,593.37,593.33,593.33,300.0
2021-06-24 12:45:00,593.49,593.49,591.42,591.42,4511.0,593.49,593.49,591.42,591.42,4511.0
2021-06-24 12:50:00,591.0,591.0,587.93,589.54,2583.0,591.0,591.0,587.93,589.54,2583.0
2021-06-24 12:55:00,589.04,589.71,588.91,589.06,700.0,589.04,589.71,588.91,589.06,700.0
2021-06-24 13:00:00,589.76,589.77,588.98,588.99,600.0,589.76,589.77,588.98,588.99,600.0
2021-06-24 13:05:00,589.59,590.27,588.75,589.32,1939.0,589.59,590.27,588.75,589.32,1939.0
2021-06-24 13:10:00,588.76,589.16,587.55,589.0,3480.0,588.76,589.16,587.55,589.0,3480.0
2021-06-24 13:15:00,588.43,590.36,587.69,588.46,3573.0,588.43,590.36,587.69,588.46,3573.0
2021-06-24 13:20:00,588.44,588.75,587.5,588.19,2968.0,588.44,588.75,587.5,588.19,2968.0
2021-06-24 13:25:00,589.09,589.47,588.29,588.87,3039.0,589.09,589.47,588.29,588.87,3039.0
2021-06-24 13:30:00,589.91,590.59,589.0,589.16,825.0,589.91,590.59,589.0,589.16,825.0
2021-06-24 13:35:00,589.05,589.47,588.26,589.0,600.0,589.05,589.47,588.26,589.0,600.0
2021-06-24 13:40:00,588.23,588.24,587.27,587.39,1207.0,588.23,588.24,587.27,587.39,1207.0
2021-06-24 13:45:00,587.5,587.5,584.86,584.87,1225.0,587.5,587.5,584.86,584.87,1225.0
2021-06-24 13:50:00,585.47,586.65,585.43,586.65,3122.0,585.47,586.65,585.43,586.65,3122.0
2021-06-24 13:55:00,587.36,588.14,586.69,587.48,1418.0,587.36,588.14,586.69,587.48,1418.0
2021-06-24 14:00:00,588.97,589.73,588.23,589.7,2528.0,588.97,589.73,588.23,589.7,2528.0
2021-06-24 14:05:00,589.89,590.18,588.86,589.27,1434.0,589.89,590.18,588.86,589.27,1434.0
2021-06-24 14:10:00,589.78,591.34,589.78,590.69,2600.0,589.78,591.34,589.78,590.69,2600.0
2021-06-24 14:15:00,591.07,591.17,590.15,591.02,700.0,591.07,591.17,590.15,591.02,700.0
2021-06-24 14:20:00,590.96,591.99,590.46,591.76,2311.0,590.96,591.99,590.46,591.76,2311.0
2021-06-24 14:25:00,592.21,592.21,592.21,592.21,100.0,592.21,592.21,592.21,592.21,100.0
2021-06-24 14:30:00,591.68,591.68,591.08,591.62,1411.0,591.68,591.68,591.08,591.62,1411.0
2021-06-24 14:35:00,591.62,593.02,591.03,592.47,3386.0,591.62,593.02,591.03,592.47,3386.0
2021-06-24 14:40:00,593.19,593.38,592.57,593.24,3578.0,593.19,593.38,592.57,593.24,3578.0
2021-06-24 14:45:00,593.4,593.8,592.85,592.85,1905.0,593.4,593.8,592.85,592.85,1905.0
2021-06-24 14:50:00,592.46,592.63,592.21,592.59,3000.0,592.46,592.63,592.21,592.59,3000.0
2021-06-24 14:55:00,592.5,592.53,591.5,591.81,2080.0,592.5,592.53,591.5,591.81,2080.0
2021-06-24 15:00:00,592.41,592.85,590.8,591.03,5057.0,592.41,592.85,590.8,591.03,5057.0
2021-06-24 15:05:00,590.7,591.82,590.2,591.82,1707.0,590.7,591.82,590.2,591.82,1707.0
2021-06-24 15:10:00,592.0,593.19,592.0,592.62,1500.0,592.0,593.19,592.0,592.62,1500.0
2021-06-24 15:15:00,591.63,592.33,591.63,592.33,1804.0,591.63,592.33,591.63,592.33,1804.0
2021-06-24 15:20:00,591.93,592.11,590.56,591.01,1329.0,591.93,592.11,590.56,591.01,1329.0
2021-06-24 15:25:00,591.19,591.19,589.72,589.72,600.0,591.19,591.19,589.72,589.72,600.0
2021-06-24 15:30:00,589.79,590.9,589.25,589.25,3073.0,589.79,590.9,589.25,589.25,3073.0
2021-06-24 15:35:00,589.29,589.71,586.97,587.18,7978.0,589.29,589.71,586.97,587.18,7978.0
2021-06-24 15:40:00,587.08,587.27,584.37,587.27,7559.0,587.08,587.27,584.37,587.27,7559.0
2021-06-24 15:45:00,587.33,587.33,585.93,585.99,5102.0,587.33,587.33,585.93,585.99,5102.0
2021-06-24 15:50:00,584.5,587.82,584.5,587.59,8727.0,584.5,587.82,584.5,587.59,8727.0
2021-06-24 15:55:00,588.98,588.98,585.5,588.37,21180.0,588.98,588.98,585.5,588.37,21180.0
2021-06-25 09:30:00,588.0,591.87,587.01,588.31,7596.0,588.0,591.87,587.01,588.31,7596.0
2021-06-25 09:35:00,587.79,588.5,586.81,588.0,2284.0,587.79,588.5,586.81,588.0,2284.0
2021-06-25 09:40:00,587.62,588.0,586.9,588.0,2151.0,587.62,588.0,586.9,588.0,2151.0
2021-06-25 09:45:00,588.4,588.98,586.39,586.39,1112.0,588.4,588.98,586.39,586.39,1112.0
2021-06-25 09:50:00,585.72,585.72,582.75,584.66,710.0,585.72,585.72,582.75,584.66,710.0
2021-06-25 09:55:00,580.87,581.66,578.82,579.94,3757.0,580.87,581.66,578.82,579.94,3757.0
2021-06-25 10:00:00,577.5,580.72,576.17,579.45,2164.0,577.5,580.72,576.17,579.45,2164.0
2021-06-25 10:05:00,582.05,582.27,581.61,581.62,700.0,582.05,582.27,581.61,581.62,700.0
2021-06-25 10:10:00,581.49,581.49,579.42,580.42,1915.0,581.49,581.49,579.42,580.42,1915.0
2021-06-25 10:15:00,581.78,581.98,581.55,581.98,407.0,581.78,581.98,581.55,581.98,407.0
2021-06-25 10:20:00,581.68,582.3,581.2,581.2,1000.0,581.68,582.3,581.2,581.2,1000.0
2021-06-25 10:25:00,581.93,583.09,581.93,582.42,1500.0,581.93,583.09,581.93,582.42,1500.0
2021-06-25 10:30:00,582.53,586.14,582.53,585.36,1852.0,582.53,586.14,582.53,585.36,1852.0
2021-06-25 10:35:00,585.54,585.83,585.02,585.83,910.0,585.54,585.83,585.02,585.83,910.0
2021-06-25 10:40:00,585.87,587.83,585.67,587.83,2543.0,585.87,587.83,585.67,587.83,2543.0
2021-06-25 10:45:00,587.05,587.05,585.56,585.56,1976.0,587.05,587.05,585.56,585.56,1976.0
2021-06-25 10:50:00,585.89,587.0,585.17,586.95,900.0,585.89,587.0,585.17,586.95,900.0
2021-06-25 10:55:00,587.0,587.0,584.53,585.18,1444.0,587.0,587.0,584.53,585.18,1444.0
2021-06-25 11:00:00,584.91,584.91,584.74,584.74,300.0,584.91,584.91,584.74,584.74,300.0
2021-06-25 11:05:00,585.04,585.04,584.09,584.64,1408.0,585.04,585.04,584.09,584.64,1408.0
2021-06-25 11:10:00,585.69,587.05,585.62,586.93,1101.0,585.69,587.05,585.62,586.93,1101.0
2021-06-25 11:15:00,586.92,587.21,585.94,586.78,1117.0,586.92,587.21,585.94,586.78,1117.0
2021-06-25 11:20:00,587.0,587.9,586.78,587.12,4964.0,587.0,587.9,586.78,587.12,4964.0
2021-06-25 11:25:00,587.24,587.24,586.52,586.52,1296.0,587.24,587.24,586.52,586.52,1296.0
2021-06-25 11:30:00,587.0,587.21,586.86,587.0,2264.0,587.0,587.21,586.86,587.0,2264.0
2021-06-25 11:35:00,586.69,586.84,586.21,586.84,431.0,586.69,586.84,586.21,586.84,431.0
2021-06-25 11:40:00,585.76,585.77,584.87,584.87,1398.0,585.76,585.77,584.87,584.87,1398.0
2021-06-25 11:45:00,585.02,585.14,581.82,581.85,5453.0,585.02,585.14,581.82,581.85,5453.0
2021-06-25 11:50:00,583.18,584.5,583.18,584.5,412.0,583.18,584.5,583.18,584.5,412.0
2021-06-25 11:55:00,583.94,584.7,583.94,584.31,1100.0,583.94,584.7,583.94,584.31,1100.0
2021-06-25 12:00:00,584.6,584.61,584.03,584.18,1100.0,584.6,584.61,584.03,584.18,1100.0
2021-06-25 12:05:00,584.18,584.18,584.18,584.18,0.0,584.18,584.18,584.18,584.18,0.0
2021-06-25 12:10:00,584.46,584.46,583.82,583.82,808.0,584.46,584.46,583.82,583.82,808.0
2021-06-25 12:15:00,583.96,584.04,583.53,583.6,996.0,583.96,584.04,583.53,583.6,996.0
2021-06-25 12:20:00,583.7,584.18,583.7,584.18,737.0,583.7,584.18,583.7,584.18,737.0
2021-06-25 12:25:00,583.63,583.63,582.9,582.9,1201.0,583.63,583.63,582.9,582.9,1201.0
2021-06-25 12:30:00,584.1,584.1,584.1,584.1,100.0,584.1,584.1,584.1,584.1,100.0
2021-06-25 12:35:00,585.9,585.9,585.9,585.9,100.0,585.9,585.9,585.9,585.9,100.0
2021-06-25 12:40:00,586.0,586.93,585.6,585.85,1660.0,586.0,586.93,585.6,585.85,1660.0
2021-06-25 12:45:00,585.56,585.56,585.55,585.56,100.0,585.56,585.56,585.55,585.56,100.0
2021-06-25 12:50:00,584.85,584.85,584.85,584.85,100.0,584.85,584.85,584.85,584.85,100.0
2021-06-25 12:55:00,585.55,585.56,585.55,585.55,200.0,585.55,585.56,585.55,585.55,200.0
2021-06-25 13:00:00,584.89,585.41,584.89,584.92,4134.0,584.89,585.41,584.89,584.92,4134.0
2021-06-25 13:05:00,584.88,585.3,583.79,583.94,9946.0,584.88,585.3,583.79,583.94,9946.0
2021-06-25 13:10:00,583.64,584.23,583.64,584.23,2770.0,583.64,584.23,583.64,584.23,2770.0
2021-06-25 13:15:00,583.86,584.94,583.8,584.94,3382.0,583.86,584.94,583.8,584.94,3382.0
2021-06-25 13:20:00,585.59,587.29,585.07,587.29,2603.0,585.59,587.29,585.07,587.29,2603.0
2021-06-25 13:25:00,587.07,587.07,586.2,586.58,900.0,587.07,587.07,586.2,586.58,900.0
2021-06-25 13:30:00,586.29,586.29,585.8,585.97,717.0,586.29,586.29,585.8,585.97,717.0
2021-06-25 13:35:00,585.6,585.61,585.23,585.23,836.0,585.6,585.61,585.23,585.23,836.0
2021-06-25 13:40:00,585.2,585.2,585.11,585.12,300.0,585.2,585.2,585.11,585.12,300.0
2021-06-25 13:45:00,585.7,586.0,585.58,585.7,400.0,585.7,586.0,585.58,585.7,400.0
2021-06-25 13:50:00,585.75,586.76,585.7,586.76,2414.0,585.75,586.76,585.7,586.76,2414.0
2021-06-25 13:55:00,586.57,586.57,586.39,586.39,200.0,586.57,586.57,586.39,586.39,200.0
2021-06-25 14:00:00,586.23,586.31,585.81,586.18,1145.0,586.23,586.31,585.81,586.18,1145.0
2021-06-25 14:05:00,585.77,586.46,585.77,586.46,400.0,585.77,586.46,585.77,586.46,400.0
2021-06-25 14:10:00,586.46,586.94,586.16,586.16,2555.0,586.46,586.94,586.16,586.16,2555.0
2021-06-25 14:15:00,586.28,586.44,585.77,585.81,2132.0,586.28,586.44,585.77,585.81,2132.0
2021-06-25 14:20:00,585.9,586.35,585.9,586.12,791.0,585.9,586.35,585.9,586.12,791.0
2021-06-25 14:25:00,586.0,586.45,585.4,585.46,4691.0,586.0,586.45,585.4,585.46,4691.0
2021-06-25 14:30:00,585.74,585.74,585.04,585.05,778.0,585.74,585.74,585.04,585.05,778.0
2021-06-25 14:35:00,585.59,586.7,585.58,586.7,1900.0,585.59,586.7,585.58,586.7,1900.0
2021-06-25 14:40:00,587.0,587.0,586.18,586.7,1305.0,587.0,587.0,586.18,586.7,1305.0
2021-06-25 14:45:00,586.52,587.0,586.5,587.0,3992.0,586.52,587.0,586.5,587.0,3992.0
2021-06-25 14:50:00,586.98,588.97,586.84,588.8,6242.0,586.98,588.97,586.84,588.8,6242.0
2021-06-25 14:55:00,589.0,590.41,589.0,590.0,3977.0,589.0,590.41,589.0,590.0,3977.0
2021-06-25 15:00:00,589.88,589.88,588.88,589.3,1440.0,589.88,589.88,588.88,589.3,1440.0
2021-06-25 15:05:00,588.97,588.97,588.4,588.4,700.0,588.97,588.97,588.4,588.4,700.0
2021-06-25 15:10:00,588.87,588.87,588.74,588.74,200.0,588.87,588.87,588.74,588.74,200.0
2021-06-25 15:15:00,588.54,588.54,588.04,588.23,1100.0,588.54,588.54,588.04,588.23,1100.0
2021-06-25 15:20:00,588.03,588.03,587.18,587.6,2441.0,588.03,588.03,587.18,587.6,2441.0
2021-06-25 15:25:00,587.81,587.81,586.82,587.11,1939.0,587.81,587.81,586.82,587.11,1939.0
2021-06-25 15:30:00,587.27,587.32,586.49,586.5,2204.0,587.27,587.32,586.49,586.5,2204.0
2021-06-25 15:35:00,586.82,588.27,586.82,588.05,2315.0,586.82,588.27,586.82,588.05,2315.0
2021-06-25 15:40:00,588.09,588.31,587.72,588.05,2175.0,588.09,588.31,587.72,588.05,2175.0
2021-06-25 15:45:00,587.79,589.36,587.7,589.34,3338.0,587.79,589.36,587.7,589.34,3338.0
2021-06-25 15:50:00,587.98,588.81,585.09,585.26,24126.0,587.98,588.81,585.09,585.26,24126.0
2021-06-25 15:55:00,585.1,586.8,581.56,581.89,70893.0,585.1,586.8,581.56,581.89,70893.0
2021-06-28 09:30:00,589.6,596.39,587.31,595.0,7116.0,589.6,596.39,587.31,595.0,7116.0
2021-06-28 09:35:00,594.8,598.44,593.9,596.09,2918.0,594.8,598.44,593.9,596.09,2918.0
2021-06-28 09:40:00,598.23,599.5,594.65,597.81,1827.0,598.23,599.5,594.65,597.81,1827.0
2021-06-28 09:45:00,595.48,598.59,595.48,598.59,1500.0,595.48,598.59,595.48,598.59,1500.0
2021-06-28 09:50:00,598.38,598.39,595.0,597.39,2017.0,598.38,598.39,595.0,597.39,2017.0
2021-06-28 09:55:00,598.0,598.39,596.1,596.1,2658.0,598.0,598.39,596.1,596.1,2658.0
2021-06-28 10:00:00,597.45,598.37,596.49,598.04,2502.0,597.45,598.37,596.49,598.04,2502.0
2021-06-28 10:05:00,598.82,599.63,598.06,599.31,1300.0,598.82,599.63,598.06,599.31,1300.0
2021-06-28 10:10:00,599.28,599.65,598.6,598.74,1500.0,599.28,599.65,598.6,598.74,1500.0
2021-06-28 10:15:00,599.33,599.33,596.67,596.67,1400.0,599.33,599.33,596.67,596.67,1400.0
2021-06-28 10:20:00,596.99,596.99,594.27,594.65,5870.0,596.99,596.99,594.27,594.65,5870.0
2021-06-28 10:25:00,594.54,596.7,594.06,596.5,7036.0,594.54,596.7,594.06,596.5,7036.0
2021-06-28 10:30:00,598.4,598.4,597.32,597.32,1224.0,598.4,598.4,597.32,597.32,1224.0
2021-06-28 10:35:00,598.08,598.65,597.35,598.3,3490.0,598.08,598.65,597.35,598.3,3490.0
2021-06-28 10:40:00,598.25,598.25,596.01,596.01,1100.0,598.25,598.25,596.01,596.01,1100.0
2021-06-28 10:45:00,596.16,596.16,594.65,594.65,2308.0,596.16,596.16,594.65,594.65,2308.0
2021-06-28 10:50:00,594.12,595.52,594.12,595.17,700.0,594.12,595.52,594.12,595.17,700.0
2021-06-28 10:55:00,594.42,596.95,594.42,596.76,3000.0,594.42,596.95,594.42,596.76,3000.0
2021-06-28 11:00:00,596.27,597.23,595.56,596.07,2627.0,596.27,597.23,595.56,596.07,2627.0
2021-06-28 11:05:00,595.55,596.75,595.45,596.51,4648.0,595.55,596.75,595.45,596.51,4648.0
2021-06-28 11:10:00,596.72,598.88,596.72,598.57,800.0,596.72,598.88,596.72,598.57,800.0
2021-06-28 11:15:00,598.87,600.67,598.59,600.65,3363.0,598.87,600.67,598.59,600.65,3363.0
2021-06-28 11:20:00,600.44,601.0,600.24,601.0,3113.0,600.44,601.0,600.24,601.0,3113.0
2021-06-28 11:25:00,601.47,603.5,601.41,602.6,2770.0,601.47,603.5,601.41,602.6,2770.0
2021-06-28 11:30:00,602.6,602.79,600.77,601.24,2711.0,602.6,602.79,600.77,601.24,2711.0
2021-06-28 11:35:00,600.76,600.76,600.61,600.73,500.0,600.76,600.76,600.61,600.73,500.0
2021-06-28 11:40:00,600.75,602.79,600.51,602.4,3300.0,600.75,602.79,600.51,602.4,3300.0
2021-06-28 11:45:00,602.18,602.48,601.53,601.53,4166.0,602.18,602.48,601.53,601.53,4166.0
2021-06-28 11:50:00,601.38,601.99,601.25,601.99,1450.0,601.38,601.99,601.25,601.99,1450.0
2021-06-28 11:55:00,602.31,602.31,601.06,601.06,1304.0,602.31,602.31,601.06,601.06,1304.0
2021-06-28 12:00:00,600.72,600.72,600.16,600.51,400.0,600.72,600.72,600.16,600.51,400.0
2021-06-28 12:05:00,601.31,601.4,601.31,601.4,200.0,601.31,601.4,601.31,601.4,200.0
2021-06-28 12:10:00,601.54,601.54,600.58,600.58,1200.0,601.54,601.54,600.58,600.58,1200.0
2021-06-28 12:15:00,600.58,600.67,600.02,600.67,1000.0,600.58,600.67,600.02,600.67,1000.0
2021-06-28 12:20:00,601.26,601.95,601.26,601.76,1100.0,601.26,601.95,601.26,601.76,1100.0
2021-06-28 12:25:00,601.73,602.26,601.72,602.25,300.0,601.73,602.26,601.72,602.25,300.0
2021-06-28 12:30:00,602.58,602.96,601.15,602.96,1765.0,602.58,602.96,601.15,602.96,1765.0
2021-06-28 12:35:00,602.46,602.85,602.46,602.85,414.0,602.46,602.85,602.46,602.85,414.0
2021-06-28 12:40:00,602.61,602.61,602.26,602.26,700.0,602.61,602.61,602.26,602.26,700.0
2021-06-28 12:45:00,602.61,602.78,602.25,602.78,1300.0,602.61,602.78,602.25,602.78,1300.0
2021-06-28 12:50:00,602.63,604.0,602.62,604.0,850.0,602.63,604.0,602.62,604.0,850.0
2021-06-28 12:55:00,603.79,603.85,603.22,603.85,695.0,603.79,603.85,603.22,603.85,695.0
2021-06-28 13:00:00,604.0,604.7,604.0,604.32,471.0,604.0,604.7,604.0,604.32,471.0
2021-06-28 13:05:00,604.19,604.19,603.19,603.24,2067.0,604.19,604.19,603.19,603.24,2067.0
2021-06-28 13:10:00,602.65,603.02,601.73,601.73,2901.0,602.65,603.02,601.73,601.73,2901.0
2021-06-28 13:15:00,601.72,601.72,601.12,601.68,1230.0,601.72,601.72,601.12,601.68,1230.0
2021-06-28 13:20:00,602.09,602.6,602.09,602.6,1313.0,602.09,602.6,602.09,602.6,1313.0
2021-06-28 13:25:00,602.43,602.44,598.96,598.96,4201.0,602.43,602.44,598.96,598.96,4201.0
2021-06-28 13:30:00,599.78,600.2,599.54,599.88,4773.0,599.78,600.2,599.54,599.88,4773.0
2021-06-28 13:35:00,600.01,600.35,599.74,599.79,6148.0,600.01,600.35,599.74,599.79,6148.0
2021-06-28 13:40:00,599.41,599.86,599.29,599.86,1001.0,599.41,599.86,599.29,599.86,1001.0
2021-06-28 13:45:00,600.0,600.62,599.2,599.21,1700.0,600.0,600.62,599.2,599.21,1700.0
2021-06-28 13:50:00,598.88,599.22,598.63,598.63,433.0,598.88,599.22,598.63,598.63,433.0
2021-06-28 13:55:00,598.13,599.47,598.13,598.53,4416.0,598.13,599.47,598.13,598.53,4416.0
2021-06-28 14:00:00,598.76,600.29,598.76,600.29,500.0,598.76,600.29,598.76,600.29,500.0
2021-06-28 14:05:00,600.42,600.42,599.33,599.63,4451.0,600.42,600.42,599.33,599.63,4451.0
2021-06-28 14:10:00,599.37,600.14,599.37,600.01,3924.0,599.37,600.14,599.37,600.01,3924.0
2021-06-28 14:15:00,599.73,600.82,599.05,599.29,4818.0,599.73,600.82,599.05,599.29,4818.0
2021-06-28 14:20:00,599.25,599.79,598.67,599.07,4290.0,599.25,599.79,598.67,599.07,4290.0
2021-06-28 14:25:00,598.53,598.78,597.96,598.48,2200.0,598.53,598.78,597.96,598.48,2200.0
2021-06-28 14:30:00,597.67,597.67,596.53,596.84,1662.0,597.67,597.67,596.53,596.84,1662.0
2021-06-28 14:35:00,596.73,597.21,595.79,595.85,2407.0,596.73,597.21,595.79,595.85,2407.0
2021-06-28 14:40:00,595.9,595.9,595.0,595.39,1100.0,595.9,595.9,595.0,595.39,1100.0
2021-06-28 14:45:00,595.53,595.86,595.23,595.58,445.0,595.53,595.86,595.23,595.58,445.0
2021-06-28 14:50:00,596.27,597.41,596.04,596.04,4259.0,596.27,597.41,596.04,596.04,4259.0
2021-06-28 14:55:00,595.54,595.54,594.3,595.22,1000.0,595.54,595.54,594.3,595.22,1000.0
2021-06-28 15:00:00,594.77,594.86,594.22,594.86,535.0,594.77,594.86,594.22,594.86,535.0
2021-06-28 15:05:00,594.88,596.1,594.1,594.37,2170.0,594.88,596.1,594.1,594.37,2170.0
2021-06-28 15:10:00,593.66,594.43,593.61,594.32,1400.0,593.66,594.43,593.61,594.32,1400.0
2021-06-28 15:15:00,594.58,596.09,594.57,594.92,2738.0,594.58,596.09,594.57,594.92,2738.0
2021-06-28 15:20:00,594.7,595.58,594.69,595.58,300.0,594.7,595.58,594.69,595.58,300.0
2021-06-28 15:25:00,595.71,596.02,594.19,594.62,2349.0,595.71,596.02,594.19,594.62,2349.0
2021-06-28 15:30:00,595.2,595.2,594.8,594.82,700.0,595.2,595.2,594.8,594.82,700.0
2021-06-28 15:35:00,595.16,595.55,594.33,595.55,2553.0,595.16,595.55,594.33,595.55,2553.0
2021-06-28 15:40:00,595.69,595.84,595.19,595.39,751.0,595.69,595.84,595.19,595.39,751.0
2021-06-28 15:45:00,595.81,595.91,594.4,594.5,4353.0,595.81,595.91,594.4,594.5,4353.0
2021-06-28 15:50:00,595.29,595.99,594.33,595.15,7209.0,595.29,595.99,594.33,595.15,7209.0
2021-06-28 15:55:00,595.18,596.23,594.01,594.45,17168.0,595.18,596.23,594.01,594.45,17168.0
2021-06-29 09:30:00,592.29,598.22,586.75,592.45,9213.0,592.29,598.22,586.75,592.45,9213.0
2021-06-29 09:35:00,592.29,594.75,590.04,594.75,6122.0,592.29,594.75,590.04,594.75,6122.0
2021-06-29 09:40:00,595.65,596.73,595.4,596.73,1000.0,595.65,596.73,595.4,596.73,1000.0
2021-06-29 09:45:00,596.82,597.93,596.23,597.73,3628.0,596.82,597.93,596.23,597.73,3628.0
2021-06-29 09:50:00,597.75,599.18,596.53,599.18,6233.0,597.75,599.18,596.53,599.18,6233.0
2021-06-29 09:55:00,598.94,599.94,598.55,598.55,1200.0,598.94,599.94,598.55,598.55,1200.0
2021-06-29 10:00:00,598.1,600.13,598.1,600.13,2358.0,598.1,600.13,598.1,600.13,2358.0
2021-06-29 10:05:00,598.13,598.14,595.2,595.33,851.0,598.13,598.14,595.2,595.33,851.0
2021-06-29 10:10:00,595.98,596.0,593.85,595.75,1300.0,595.98,596.0,593.85,595.75,1300.0
2021-06-29 10:15:00,595.85,596.08,595.35,596.05,690.0,595.85,596.08,595.35,596.05,690.0
2021-06-29 10:20:00,596.46,598.48,596.46,598.48,1406.0,596.46,598.48,596.46,598.48,1406.0
2021-06-29 10:25:00,597.57,599.3,597.57,598.69,1429.0,597.57,599.3,597.57,598.69,1429.0
2021-06-29 10:30:00,599.51,600.44,598.53,600.0,6052.0,599.51,600.44,598.53,600.0,6052.0
2021-06-29 10:35:00,600.01,600.12,599.14,599.14,2626.0,600.01,600.12,599.14,599.14,2626.0
2021-06-29 10:40:00,598.84,600.2,598.75,599.37,3467.0,598.84,600.2,598.75,599.37,3467.0
2021-06-29 10:45:00,599.43,600.47,599.12,599.12,5588.0,599.43,600.47,599.12,599.12,5588.0
2021-06-29 10:50:00,600.71,601.16,599.45,600.13,9775.0,600.71,601.16,599.45,600.13,9775.0
2021-06-29 10:55:00,599.54,599.54,598.27,598.56,1501.0,599.54,599.54,598.27,598.56,1501.0
2021-06-29 11:00:00,598.12,599.0,597.51,597.51,2193.0,598.12,599.0,597.51,597.51,2193.0
2021-06-29 11:05:00,597.25,597.38,596.56,597.09,900.0,597.25,597.38,596.56,597.09,900.0
2021-06-29 11:10:00,597.0,597.43,595.8,596.99,1850.0,597.0,597.43,595.8,596.99,1850.0
2021-06-29 11:15:00,597.25,597.25,596.25,596.25,300.0,597.25,597.25,596.25,596.25,300.0
2021-06-29 11:20:00,596.98,597.47,596.17,597.47,500.0,596.98,597.47,596.17,597.47,500.0
2021-06-29 11:25:00,597.24,597.55,597.23,597.55,600.0,597.24,597.55,597.23,597.55,600.0
2021-06-29 11:30:00,596.93,597.38,595.56,595.71,1000.0,596.93,597.38,595.56,595.71,1000.0
2021-06-29 11:35:00,595.56,596.43,595.56,595.58,400.0,595.56,596.43,595.56,595.58,400.0
2021-06-29 11:40:00,594.98,594.98,593.98,593.99,400.0,594.98,594.98,593.98,593.99,400.0
2021-06-29 11:45:00,593.06,593.99,593.06,593.79,762.0,593.06,593.99,593.06,593.79,762.0
2021-06-29 11:50:00,593.61,593.61,592.33,593.22,2226.0,593.61,593.61,592.33,593.22,2226.0
2021-06-29 11:55:00,592.8,594.01,592.79,593.7,1300.0,592.8,594.01,592.79,593.7,1300.0
2021-06-29 12:00:00,593.71,593.71,592.56,593.03,1462.0,593.71,593.71,592.56,593.03,1462.0
2021-06-29 12:05:00,593.03,593.04,592.76,592.77,613.0,593.03,593.04,592.76,592.77,613.0
2021-06-29 12:10:00,593.05,593.29,593.04,593.05,542.0,593.05,593.29,593.04,593.05,542.0
2021-06-29 12:15:00,593.09,593.71,593.06,593.71,400.0,593.09,593.71,593.06,593.71,400.0
2021-06-29 12:20:00,593.4,593.4,592.15,592.55,1425.0,593.4,593.4,592.15,592.55,1425.0
2021-06-29 12:25:00,592.19,592.19,591.69,591.69,1000.0,592.19,592.19,591.69,591.69,1000.0
2021-06-29 12:30:00,591.13,592.53,591.08,591.73,2377.0,591.13,592.53,591.08,591.73,2377.0
2021-06-29 12:35:00,591.88,591.94,591.41,591.41,2555.0,591.88,591.94,591.41,591.41,2555.0
2021-06-29 12:40:00,591.68,592.0,590.68,590.68,900.0,591.68,592.0,590.68,590.68,900.0
2021-06-29 12:45:00,591.31,591.62,591.08,591.62,991.0,591.31,591.62,591.08,591.62,991.0
2021-06-29 12:50:00,591.67,592.73,591.21,592.17,3602.0,591.67,592.73,591.21,592.17,3602.0
2021-06-29 12:55:00,592.05,592.58,591.43,591.97,1200.0,592.05,592.58,591.43,591.97,1200.0
2021-06-29 13:00:00,592.01,592.45,591.69,591.83,1394.0,592.01,592.45,591.69,591.83,1394.0
2021-06-29 13:05:00,591.73,592.4,591.73,592.4,1200.0,591.73,592.4,591.73,592.4,1200.0
2021-06-29 13:10:00,592.44,593.22,592.44,593.02,900.0,592.44,593.22,592.44,593.02,900.0
2021-06-29 13:15:00,592.68,592.68,592.01,592.01,1200.0,592.68,592.68,592.01,592.01,1200.0
2021-06-29 13:20:00,592.17,592.35,591.38,592.35,1059.0,592.17,592.35,591.38,592.35,1059.0
2021-06-29 13:25:00,591.23,591.58,591.02,591.58,704.0,591.23,591.58,591.02,591.58,704.0
2021-06-29 13:30:00,590.93,593.59,590.93,592.53,2000.0,590.93,593.59,590.93,592.53,2000.0
2021-06-29 13:35:00,592.77,593.02,591.95,592.3,4875.0,592.77,593.02,591.95,592.3,4875.0
2021-06-29 13:40:00,592.3,593.07,592.05,592.32,5329.0,592.3,593.07,592.05,592.32,5329.0
2021-06-29 13:45:00,592.84,593.3,592.42,593.11,2736.0,592.84,593.3,592.42,593.11,2736.0
2021-06-29 13:50:00,593.33,593.53,593.2,593.2,1174.0,593.33,593.53,593.2,593.2,1174.0
2021-06-29 13:55:00,592.9,594.76,592.9,594.76,1673.0,592.9,594.76,592.9,594.76,1673.0
2021-06-29 14:00:00,595.2,595.2,595.14,595.14,200.0,595.2,595.2,595.14,595.14,200.0
2021-06-29 14:05:00,595.64,595.64,595.52,595.52,200.0,595.64,595.64,595.52,595.52,200.0
2021-06-29 14:10:00,596.0,596.37,595.88,596.09,1024.0,596.0,596.37,595.88,596.09,1024.0
2021-06-29 14:15:00,595.95,595.95,595.07,595.07,600.0,595.95,595.95,595.07,595.07,600.0
2021-06-29 14:20:00,594.62,595.11,594.62,594.88,900.0,594.62,595.11,594.62,594.88,900.0
2021-06-29 14:25:00,594.89,595.67,594.88,595.67,2618.0,594.89,595.67,594.88,595.67,2618.0
2021-06-29 14:30:00,595.39,596.0,594.84,594.85,1593.0,595.39,596.0,594.84,594.85,1593.0
2021-06-29 14:35:00,594.97,594.97,593.98,594.73,773.0,594.97,594.97,593.98,594.73,773.0
2021-06-29 14:40:00,594.51,594.51,594.5,594.51,100.0,594.51,594.51,594.5,594.51,100.0
2021-06-29 14:45:00,594.0,594.5,593.8,594.43,900.0,594.0,594.5,593.8,594.43,900.0
2021-06-29 14:50:00,594.36,594.36,594.01,594.09,901.0,594.36,594.36,594.01,594.09,901.0
2021-06-29 14:55:00,594.64,595.07,594.44,594.99,2954.0,594.64,595.07,594.44,594.99,2954.0
2021-06-29 15:00:00,595.7,595.99,594.79,595.05,2200.0,595.7,595.99,594.79,595.05,2200.0
2021-06-29 15:05:00,594.82,595.5,594.82,595.47,300.0,594.82,595.5,594.82,595.47,300.0
2021-06-29 15:10:00,595.67,596.53,595.66,596.52,400.0,595.67,596.53,595.66,596.52,400.0
2021-06-29 15:15:00,596.69,597.32,596.68,597.32,668.0,596.69,597.32,596.68,597.32,668.0
2021-06-29 15:20:00,596.92,597.27,596.44,597.27,719.0,596.92,597.27,596.44,597.27,719.0
2021-06-29 15:25:00,597.25,597.26,596.25,596.25,1238.0,597.25,597.26,596.25,596.25,1238.0
2021-06-29 15:30:00,596.24,596.24,595.75,595.85,1737.0,596.24,596.24,595.75,595.85,1737.0
2021-06-29 15:35:00,596.54,597.12,596.54,597.12,734.0,596.54,597.12,596.54,597.12,734.0
2021-06-29 15:40:00,596.54,597.06,595.95,597.06,1599.0,596.54,597.06,595.95,597.06,1599.0
2021-06-29 15:45:00,596.91,597.25,596.61,596.95,2550.0,596.91,597.25,596.61,596.95,2550.0
2021-06-29 15:50:00,596.47,596.92,595.84,596.92,3752.0,596.47,596.92,595.84,596.92,3752.0
2021-06-29 15:55:00,597.01,597.74,596.65,597.23,5370.0,597.01,597.74,596.65,597.23,5370.0
2021-06-30 09:30:00,596.02,599.52,594.97,596.11,4583.0,596.02,599.52,594.97,596.11,4583.0
2021-06-30 09:35:00,593.56,593.73,593.56,593.7,594.0,593.56,593.73,593.56,593.7,594.0
2021-06-30 09:40:00,596.04,596.04,594.11,594.11,800.0,596.04,596.04,594.11,594.11,800.0
2021-06-30 09:45:00,594.05,596.14,591.91,595.13,2953.0,594.05,596.14,591.91,595.13,2953.0
2021-06-30 09:50:00,593.9,595.99,593.89,595.99,2450.0,593.9,595.99,593.89,595.99,2450.0
2021-06-30 09:55:00,596.37,597.33,594.8,595.11,1920.0,596.37,597.33,594.8,595.11,1920.0
2021-06-30 10:00:00,595.95,596.3,593.73,596.3,6354.0,595.95,596.3,593.73,596.3,6354.0
2021-06-30 10:05:00,596.3,596.48,594.26,594.26,1204.0,596.3,596.48,594.26,594.26,1204.0
2021-06-30 10:10:00,594.0,595.48,593.54,594.2,2150.0,594.0,595.48,593.54,594.2,2150.0
2021-06-30 10:15:00,594.21,594.94,594.09,594.36,3220.0,594.21,594.94,594.09,594.36,3220.0
2021-06-30 10:20:00,594.26,594.8,594.26,594.8,300.0,594.26,594.8,594.26,594.8,300.0
2021-06-30 10:25:00,595.4,597.0,594.55,597.0,2964.0,595.4,597.0,594.55,597.0,2964.0
2021-06-30 10:30:00,596.84,597.86,596.78,596.78,1600.0,596.84,597.86,596.78,596.78,1600.0
2021-06-30 10:35:00,597.24,597.24,595.92,596.71,1000.0,597.24,597.24,595.92,596.71,1000.0
2021-06-30 10:40:00,596.4,596.6,595.59,595.77,2351.0,596.4,596.6,595.59,595.77,2351.0
2021-06-30 10:45:00,596.15,596.49,595.01,595.41,1071.0,596.15,596.49,595.01,595.41,1071.0
2021-06-30 10:50:00,594.72,594.72,593.71,594.02,1600.0,594.72,594.72,593.71,594.02,1600.0
2021-06-30 10:55:00,594.65,596.2,594.65,595.63,609.0,594.65,596.2,594.65,595.63,609.0
2021-06-30 11:00:00,595.06,596.4,595.06,596.33,700.0,595.06,596.4,595.06,596.33,700.0
2021-06-30 11:05:00,595.98,596.72,594.35,595.39,4029.0,595.98,596.72,594.35,595.39,4029.0
2021-06-30 11:10:00,595.99,595.99,594.77,595.05,1297.0,595.99,595.99,594.77,595.05,1297.0
2021-06-30 11:15:00,595.5,595.5,594.77,594.77,2291.0,595.5,595.5,594.77,594.77,2291.0
2021-06-30 11:20:00,595.5,595.5,593.04,593.72,2131.0,595.5,595.5,593.04,593.72,2131.0
2021-06-30 11:25:00,593.68,593.75,593.37,593.68,500.0,593.68,593.75,593.37,593.68,500.0
2021-06-30 11:30:00,593.68,594.16,592.0,592.15,1695.0,593.68,594.16,592.0,592.15,1695.0
2021-06-30 11:35:00,592.02,592.43,591.0,591.52,2005.0,592.02,592.43,591.0,591.52,2005.0
2021-06-30 11:40:00,591.55,591.55,589.51,589.51,1800.0,591.55,591.55,589.51,589.51,1800.0
2021-06-30 11:45:00,589.37,589.45,589.28,589.29,600.0,589.37,589.45,589.28,589.29,600.0
2021-06-30 11:50:00,589.33,589.45,588.67,588.67,1500.0,589.33,589.45,588.67,588.67,1500.0
2021-06-30 11:55:00,588.71,588.79,588.63,588.63,400.0,588.71,588.79,588.63,588.63,400.0
2021-06-30 12:00:00,588.83,589.54,588.31,589.54,800.0,588.83,589.54,588.31,589.54,800.0
2021-06-30 12:05:00,589.55,589.55,589.08,589.17,1390.0,589.55,589.55,589.08,589.17,1390.0
2021-06-30 12:10:00,589.38,589.42,588.59,589.42,2061.0,589.38,589.42,588.59,589.42,2061.0
2021-06-30 12:15:00,588.98,588.98,588.14,588.14,1266.0,588.98,588.98,588.14,588.14,1266.0
2021-06-30 12:20:00,587.79,587.79,583.0,583.0,2834.0,587.79,587.79,583.0,583.0,2834.0
2021-06-30 12:25:00,582.86,584.99,582.07,584.99,962.0,582.86,584.99,582.07,584.99,962.0
2021-06-30 12:30:00,583.73,586.6,583.42,586.6,1000.0,583.73,586.6,583.42,586.6,1000.0
2021-06-30 12:35:00,585.5,585.98,584.55,585.16,507.0,585.5,585.98,584.55,585.16,507.0
2021-06-30 12:40:00,585.12,585.53,584.8,585.4,3116.0,585.12,585.53,584.8,585.4,3116.0
2021-06-30 12:45:00,585.44,585.44,584.3,584.31,600.0,585.44,585.44,584.3,584.31,600.0
2021-06-30 12:50:00,584.57,584.9,583.92,584.31,1500.0,584.57,584.9,583.92,584.31,1500.0
2021-06-30 12:55:00,584.62,585.4,584.43,584.86,400.0,584.62,585.4,584.43,584.86,400.0
2021-06-30 13:00:00,584.79,585.77,584.51,584.77,1400.0,584.79,585.77,584.51,584.77,1400.0
2021-06-30 13:05:00,585.16,585.48,584.67,585.0,4373.0,585.16,585.48,584.67,585.0,4373.0
2021-06-30 13:10:00,585.0,585.0,584.63,584.9,1001.0,585.0,585.0,584.63,584.9,1001.0
2021-06-30 13:15:00,585.56,586.14,584.88,585.26,2031.0,585.56,586.14,584.88,585.26,2031.0
2021-06-30 13:20:00,585.04,585.04,585.03,585.04,100.0,585.04,585.04,585.03,585.04,100.0
2021-06-30 13:25:00,584.94,586.75,584.94,586.75,2744.0,584.94,586.75,584.94,586.75,2744.0
2021-06-30 13:30:00,586.5,588.04,586.37,588.04,2786.0,586.5,588.04,586.37,588.04,2786.0
2021-06-30 13:35:00,587.49,588.96,587.49,588.15,4006.0,587.49,588.96,587.49,588.15,4006.0
2021-06-30 13:40:00,589.46,589.5,588.9,589.5,300.0,589.46,589.5,588.9,589.5,300.0
2021-06-30 13:45:00,589.73,589.73,589.02,589.38,325.0,589.73,589.73,589.02,589.38,325.0
2021-06-30 13:50:00,589.38,589.38,589.38,589.38,0.0,589.38,589.38,589.38,589.38,0.0
2021-06-30 13:55:00,591.45,591.54,590.54,590.68,1400.0,591.45,591.54,590.54,590.68,1400.0
2021-06-30 14:00:00,590.68,591.23,590.5,590.75,600.0,590.68,591.23,590.5,590.75,600.0
2021-06-30 14:05:00,590.72,591.19,589.98,590.04,1305.0,590.72,591.19,589.98,590.04,1305.0
2021-06-30 14:10:00,589.05,589.32,588.54,588.54,555.0,589.05,589.32,588.54,588.54,555.0
2021-06-30 14:15:00,588.84,588.84,588.41,588.41,717.0,588.84,588.84,588.41,588.41,717.0
2021-06-30 14:20:00,588.46,588.46,587.5,587.59,1292.0,588.46,588.46,587.5,587.59,1292.0
2021-06-30 14:25:00,587.52,588.51,586.99,588.18,800.0,587.52,588.51,586.99,588.18,800.0
2021-06-30 14:30:00,588.5,588.99,588.01,588.17,2564.0,588.5,588.99,588.01,588.17,2564.0
2021-06-30 14:35:00,587.77,587.8,587.7,587.7,1101.0,587.77,587.8,587.7,587.7,1101.0
2021-06-30 14:40:00,588.0,589.23,587.74,588.86,2024.0,588.0,589.23,587.74,588.86,2024.0
2021-06-30 14:45:00,589.46,589.46,587.38,587.38,1581.0,589.46,589.46,587.38,587.38,1581.0
2021-06-30 14:50:00,588.02,588.53,587.73,588.53,1614.0,588.02,588.53,587.73,588.53,1614.0
2021-06-30 14:55:00,588.12,588.47,587.91,588.13,600.0,588.12,588.47,587.91,588.13,600.0
2021-06-30 15:00:00,587.92,587.92,587.37,587.38,334.0,587.92,587.92,587.37,587.38,334.0
2021-06-30 15:05:00,587.6,587.6,587.6,587.6,300.0,587.6,587.6,587.6,587.6,300.0
2021-06-30 15:10:00,587.05,587.35,586.33,586.88,1407.0,587.05,587.35,586.33,586.88,1407.0
2021-06-30 15:15:00,586.92,586.92,585.63,585.64,785.0,586.92,586.92,585.63,585.64,785.0
2021-06-30 15:20:00,585.56,585.56,583.44,584.17,1864.0,585.56,585.56,583.44,584.17,1864.0
2021-06-30 15:25:00,584.66,584.77,583.63,583.63,1300.0,584.66,584.77,583.63,583.63,1300.0
2021-06-30 15:30:00,583.63,585.68,583.63,585.68,1850.0,583.63,585.68,583.63,585.68,1850.0
2021-06-30 15:35:00,585.39,585.39,584.22,585.04,1900.0,585.39,585.39,584.22,585.04,1900.0
2021-06-30 15:40:00,585.09,585.38,584.7,584.7,5818.0,585.09,585.38,584.7,584.7,5818.0
2021-06-30 15:45:00,585.61,586.71,585.54,585.54,1895.0,585.61,586.71,585.54,585.54,1895.0
2021-06-30 15:50:00,585.47,585.47,583.51,583.57,5265.0,585.47,585.47,583.51,583.57,5265.0
2021-06-30 15:55:00,583.51,584.27,582.59,582.59,21835.0,583.51,584.27,582.59,582.59,21835.0
2021-07-01 09:30:00,578.82,585.25,578.49,583.92,8815.0,578.82,585.25,578.49,583.92,8815.0
2021-07-01 09:35:00,582.72,583.63,582.72,583.63,309.0,582.72,583.63,582.72,583.63,309.0
2021-07-01 09:40:00,583.61,587.69,583.61,586.88,2000.0,583.61,587.69,583.61,586.88,2000.0
2021-07-01 09:45:00,587.14,588.16,585.71,587.51,1645.0,587.14,588.16,585.71,587.51,1645.0
2021-07-01 09:50:00,587.61,587.8,581.7,581.89,2605.0,587.61,587.8,581.7,581.89,2605.0
2021-07-01 09:55:00,583.78,583.78,579.26,581.7,5009.0,583.78,583.78,579.26,581.7,5009.0
2021-07-01 10:00:00,580.34,582.74,579.04,582.51,2839.0,580.34,582.74,579.04,582.51,2839.0
2021-07-01 10:05:00,582.3,583.98,582.3,583.98,501.0,582.3,583.98,582.3,583.98,501.0
2021-07-01 10:10:00,584.62,585.6,584.62,584.91,1382.0,584.62,585.6,584.62,584.91,1382.0
2021-07-01 10:15:00,584.7,586.6,584.7,585.0,1564.0,584.7,586.6,584.7,585.0,1564.0
2021-07-01 10:20:00,583.21,586.46,583.21,586.46,3058.0,583.21,586.46,583.21,586.46,3058.0
2021-07-01 10:25:00,586.34,587.0,586.34,587.0,325.0,586.34,587.0,586.34,587.0,325.0
2021-07-01 10:30:00,587.24,588.19,587.08,588.19,860.0,587.24,588.19,587.08,588.19,860.0
2021-07-01 10:35:00,588.64,589.89,587.55,587.55,1564.0,588.64,589.89,587.55,587.55,1564.0
2021-07-01 10:40:00,587.16,587.16,584.26,584.97,3218.0,587.16,587.16,584.26,584.97,3218.0
2021-07-01 10:45:00,585.36,585.46,584.48,584.48,1000.0,585.36,585.46,584.48,584.48,1000.0
2021-07-01 10:50:00,583.13,584.47,583.13,584.06,600.0,583.13,584.47,583.13,584.06,600.0
2021-07-01 10:55:00,583.93,584.17,582.52,582.52,811.0,583.93,584.17,582.52,582.52,811.0
2021-07-01 11:00:00,582.49,583.57,582.49,582.84,738.0,582.49,583.57,582.49,582.84,738.0
2021-07-01 11:05:00,582.2,582.26,579.56,579.73,5410.0,582.2,582.26,579.56,579.73,5410.0
2021-07-01 11:10:00,579.0,579.18,577.0,578.07,2342.0,579.0,579.18,577.0,578.07,2342.0
2021-07-01 11:15:00,578.56,578.56,577.71,578.34,500.0,578.56,578.56,577.71,578.34,500.0
2021-07-01 11:20:00,578.02,578.02,574.96,574.96,1250.0,578.02,578.02,574.96,574.96,1250.0
2021-07-01 11:25:00,575.67,576.36,574.81,575.68,2606.0,575.67,576.36,574.81,575.68,2606.0
2021-07-01 11:30:00,576.5,578.03,576.42,577.79,2472.0,576.5,578.03,576.42,577.79,2472.0
2021-07-01 11:35:00,577.8,578.0,577.27,577.68,1800.0,577.8,578.0,577.27,577.68,1800.0
2021-07-01 11:40:00,578.14,578.53,577.49,577.54,2201.0,578.14,578.53,577.49,577.54,2201.0
2021-07-01 11:45:00,577.78,580.72,577.78,580.72,1775.0,577.78,580.72,577.78,580.72,1775.0
2021-07-01 11:50:00,580.67,581.14,580.56,581.04,881.0,580.67,581.14,580.56,581.04,881.0
2021-07-01 11:55:00,581.09,582.08,581.08,581.31,600.0,581.09,582.08,581.08,581.31,600.0
2021-07-01 12:00:00,581.58,581.58,580.09,580.09,500.0,581.58,581.58,580.09,580.09,500.0
2021-07-01 12:05:00,580.92,581.1,580.92,581.1,300.0,580.92,581.1,580.92,581.1,300.0
2021-07-01 12:10:00,580.86,581.25,580.82,581.13,572.0,580.86,581.25,580.82,581.13,572.0
2021-07-01 12:15:00,580.82,581.64,580.8,580.81,400.0,580.82,581.64,580.8,580.81,400.0
2021-07-01 12:20:00,581.0,582.5,581.0,582.5,800.0,581.0,582.5,581.0,582.5,800.0
2021-07-01 12:25:00,582.39,582.39,581.72,581.72,1032.0,582.39,582.39,581.72,581.72,1032.0
2021-07-01 12:30:00,581.16,581.16,580.84,580.89,400.0,581.16,581.16,580.84,580.89,400.0
2021-07-01 12:35:00,580.4,580.41,578.85,578.85,600.0,580.4,580.41,578.85,578.85,600.0
2021-07-01 12:40:00,578.85,578.85,578.85,578.85,0.0,578.85,578.85,578.85,578.85,0.0
2021-07-01 12:45:00,579.5,579.54,579.04,579.35,2114.0,579.5,579.54,579.04,579.35,2114.0
2021-07-01 12:50:00,578.94,579.08,577.59,577.83,2279.0,578.94,579.08,577.59,577.83,2279.0
2021-07-01 12:55:00,578.2,578.3,577.66,577.66,600.0,578.2,578.3,577.66,577.66,600.0
2021-07-01 13:00:00,577.95,578.34,577.94,578.34,400.0,577.95,578.34,577.94,578.34,400.0
2021-07-01 13:05:00,578.1,578.58,577.57,578.58,900.0,578.1,578.58,577.57,578.58,900.0
2021-07-01 13:10:00,578.36,578.36,577.23,577.52,2400.0,578.36,578.36,577.23,577.52,2400.0
2021-07-01 13:15:00,577.52,577.93,576.84,577.82,773.0,577.52,577.93,576.84,577.82,773.0
2021-07-01 13:20:00,577.19,579.53,577.19,579.53,1200.0,577.19,579.53,577.19,579.53,1200.0
2021-07-01 13:25:00,579.69,579.69,579.39,579.39,500.0,579.69,579.69,579.39,579.39,500.0
2021-07-01 13:30:00,580.2,580.61,580.2,580.56,500.0,580.2,580.61,580.2,580.56,500.0
2021-07-01 13:35:00,581.5,581.5,580.01,580.2,3221.0,581.5,581.5,580.01,580.2,3221.0
2021-07-01 13:40:00,581.01,581.01,579.62,579.62,1540.0,581.01,581.01,579.62,579.62,1540.0
2021-07-01 13:45:00,579.64,579.65,579.64,579.64,100.0,579.64,579.65,579.64,579.64,100.0
2021-07-01 13:50:00,579.0,579.06,578.64,579.04,1153.0,579.0,579.06,578.64,579.04,1153.0
2021-07-01 13:55:00,579.17,579.23,578.94,579.07,500.0,579.17,579.23,578.94,579.07,500.0
2021-07-01 14:00:00,578.9,579.45,578.9,579.45,300.0,578.9,579.45,578.9,579.45,300.0
2021-07-01 14:05:00,579.98,581.2,579.76,581.2,1234.0,579.98,581.2,579.76,581.2,1234.0
2021-07-01 14:10:00,581.03,581.29,580.62,580.62,1200.0,581.03,581.29,580.62,580.62,1200.0
2021-07-01 14:15:00,580.97,580.98,580.38,580.98,800.0,580.97,580.98,580.38,580.98,800.0
2021-07-01 14:20:00,580.74,581.1,580.64,581.1,1444.0,580.74,581.1,580.64,581.1,1444.0
2021-07-01 14:25:00,581.5,581.5,580.66,580.73,1598.0,581.5,581.5,580.66,580.73,1598.0
2021-07-01 14:30:00,581.29,581.65,581.28,581.57,1000.0,581.29,581.65,581.28,581.57,1000.0
2021-07-01 14:35:00,582.14,582.2,580.2,581.15,1307.0,582.14,582.2,580.2,581.15,1307.0
2021-07-01 14:40:00,580.96,581.54,580.96,581.27,800.0,580.96,581.54,580.96,581.27,800.0
2021-07-01 14:45:00,580.99,582.79,580.99,582.52,3122.0,580.99,582.79,580.99,582.52,3122.0
2021-07-01 14:50:00,582.54,582.95,582.54,582.95,1501.0,582.54,582.95,582.54,582.95,1501.0
2021-07-01 14:55:00,583.02,583.11,582.58,582.58,500.0,583.02,583.11,582.58,582.58,500.0
2021-07-01 15:00:00,583.36,583.36,583.31,583.31,236.0,583.36,583.36,583.31,583.31,236.0
2021-07-01 15:05:00,583.33,584.32,583.33,584.32,600.0,583.33,584.32,583.33,584.32,600.0
2021-07-01 15:10:00,584.11,584.83,583.87,584.69,700.0,584.11,584.83,583.87,584.69,700.0
2021-07-01 15:15:00,584.41,585.0,584.19,584.19,981.0,584.41,585.0,584.19,584.19,981.0
2021-07-01 15:20:00,584.41,585.28,584.41,584.74,1200.0,584.41,585.28,584.41,584.74,1200.0
2021-07-01 15:25:00,584.98,585.08,584.9,584.9,396.0,584.98,585.08,584.9,584.9,396.0
2021-07-01 15:30:00,585.27,586.4,585.27,586.4,1300.0,585.27,586.4,585.27,586.4,1300.0
2021-07-01 15:35:00,586.02,586.48,586.02,586.38,1290.0,586.02,586.48,586.02,586.38,1290.0
2021-07-01 15:40:00,586.12,586.29,585.3,586.12,4508.0,586.12,586.29,585.3,586.12,4508.0
2021-07-01 15:45:00,585.94,585.94,584.95,585.06,2463.0,585.94,585.94,584.95,585.06,2463.0
2021-07-01 15:50:00,585.29,585.46,584.67,584.91,7673.0,585.29,585.46,584.67,584.91,7673.0
2021-07-01 15:55:00,584.76,586.53,584.63,586.52,13745.0,584.76,586.53,584.63,586.52,13745.0
2021-07-02 09:30:00,592.0,597.5,591.51,596.89,6343.0,592.0,597.5,591.51,596.89,6343.0
2021-07-02 09:35:00,595.0,596.72,595.0,596.72,700.0,595.0,596.72,595.0,596.72,700.0
2021-07-02 09:40:00,597.0,597.0,597.0,597.0,200.0,597.0,597.0,597.0,597.0,200.0
2021-07-02 09:45:00,594.34,595.31,593.84,594.29,1900.0,594.34,595.31,593.84,594.29,1900.0
2021-07-02 09:50:00,593.93,593.94,592.15,592.15,773.0,593.93,593.94,592.15,592.15,773.0
2021-07-02 09:55:00,591.57,591.57,589.96,589.96,434.0,591.57,591.57,589.96,589.96,434.0
2021-07-02 10:00:00,590.37,590.72,589.0,589.0,1215.0,590.37,590.72,589.0,589.0,1215.0
2021-07-02 10:05:00,589.25,590.95,588.7,588.88,3028.0,589.25,590.95,588.7,588.88,3028.0
2021-07-02 10:10:00,588.56,591.0,588.5,589.5,2504.0,588.56,591.0,588.5,589.5,2504.0
2021-07-02 10:15:00,590.0,590.0,589.61,589.65,1100.0,590.0,590.0,589.61,589.65,1100.0
2021-07-02 10:20:00,591.1,591.71,590.11,590.85,3326.0,591.1,591.71,590.11,590.85,3326.0
2021-07-02 10:25:00,590.99,590.99,588.0,588.0,2693.0,590.99,590.99,588.0,588.0,2693.0
2021-07-02 10:30:00,588.97,589.0,585.95,585.96,1647.0,588.97,589.0,585.95,585.96,1647.0
2021-07-02 10:35:00,586.9,587.3,586.24,587.05,1325.0,586.9,587.3,586.24,587.05,1325.0
2021-07-02 10:40:00,588.02,588.02,585.7,585.7,700.0,588.02,588.02,585.7,585.7,700.0
2021-07-02 10:45:00,586.51,587.17,586.51,587.03,500.0,586.51,587.17,586.51,587.03,500.0
2021-07-02 10:50:00,586.12,587.78,586.12,587.78,200.0,586.12,587.78,586.12,587.78,200.0
2021-07-02 10:55:00,586.08,586.22,585.71,586.06,400.0,586.08,586.22,585.71,586.06,400.0
2021-07-02 11:00:00,585.7,587.89,585.7,586.83,800.0,585.7,587.89,585.7,586.83,800.0
2021-07-02 11:05:00,588.95,589.44,588.9,589.34,1397.0,588.95,589.44,588.9,589.34,1397.0
2021-07-02 11:10:00,589.11,590.2,589.11,590.2,1000.0,589.11,590.2,589.11,590.2,1000.0
2021-07-02 11:15:00,589.72,590.6,589.71,589.72,1281.0,589.72,590.6,589.71,589.72,1281.0
2021-07-02 11:20:00,589.9,589.91,589.9,589.91,500.0,589.9,589.91,589.9,589.91,500.0
2021-07-02 11:25:00,589.85,590.15,589.36,589.36,2040.0,589.85,590.15,589.36,589.36,2040.0
2021-07-02 11:30:00,589.36,590.24,589.36,590.24,700.0,589.36,590.24,589.36,590.24,700.0
2021-07-02 11:35:00,589.93,591.66,589.92,590.9,1194.0,589.93,591.66,589.92,590.9,1194.0
2021-07-02 11:40:00,590.96,590.97,590.44,590.71,1000.0,590.96,590.97,590.44,590.71,1000.0
2021-07-02 11:45:00,591.24,591.24,590.05,590.05,500.0,591.24,591.24,590.05,590.05,500.0
2021-07-02 11:50:00,590.39,590.39,589.92,590.16,867.0,590.39,590.39,589.92,590.16,867.0
2021-07-02 11:55:00,590.68,590.68,589.84,589.97,500.0,590.68,590.68,589.84,589.97,500.0
2021-07-02 12:00:00,589.77,589.77,588.9,588.9,1425.0,589.77,589.77,588.9,588.9,1425.0
2021-07-02 12:05:00,588.72,588.75,587.53,588.2,1400.0,588.72,588.75,587.53,588.2,1400.0
2021-07-02 12:10:00,588.28,589.17,588.28,589.16,900.0,588.28,589.17,588.28,589.16,900.0
2021-07-02 12:15:00,588.31,588.87,588.31,588.84,600.0,588.31,588.87,588.31,588.84,600.0
2021-07-02 12:20:00,588.81,589.2,588.81,588.84,960.0,588.81,589.2,588.81,588.84,960.0
2021-07-02 12:25:00,588.75,589.35,588.75,588.99,800.0,588.75,589.35,588.75,588.99,800.0
2021-07-02 12:30:00,588.52,589.39,587.77,589.39,2515.0,588.52,589.39,587.77,589.39,2515.0
2021-07-02 12:35:00,588.87,588.87,587.32,587.33,1160.0,588.87,588.87,587.32,587.33,1160.0
2021-07-02 12:40:00,587.1,587.18,586.84,587.03,600.0,587.1,587.18,586.84,587.03,600.0
2021-07-02 12:45:00,587.2,588.07,587.2,587.63,1100.0,587.2,588.07,587.2,587.63,1100.0
2021-07-02 12:50:00,587.18,587.28,586.8,586.8,1000.0,587.18,587.28,586.8,586.8,1000.0
2021-07-02 12:55:00,586.72,587.16,586.4,587.16,954.0,586.72,587.16,586.4,587.16,954.0
2021-07-02 13:00:00,586.91,587.49,586.82,587.49,400.0,586.91,587.49,586.82,587.49,400.0
2021-07-02 13:05:00,586.86,587.1,586.76,587.02,500.0,586.86,587.1,586.76,587.02,500.0
2021-07-02 13:10:00,586.98,587.57,586.95,587.57,600.0,586.98,587.57,586.95,587.57,600.0
2021-07-02 13:15:00,588.33,588.55,588.2,588.45,500.0,588.33,588.55,588.2,588.45,500.0
2021-07-02 13:20:00,588.44,588.49,587.54,588.2,1225.0,588.44,588.49,587.54,588.2,1225.0
2021-07-02 13:25:00,587.7,588.17,587.69,588.17,600.0,587.7,588.17,587.69,588.17,600.0
2021-07-02 13:30:00,588.29,588.87,587.99,588.84,1300.0,588.29,588.87,587.99,588.84,1300.0
2021-07-02 13:35:00,588.81,588.91,588.42,588.42,900.0,588.81,588.91,588.42,588.42,900.0
2021-07-02 13:40:00,588.36,588.72,588.13,588.51,1300.0,588.36,588.72,588.13,588.51,1300.0
2021-07-02 13:45:00,588.77,588.87,588.0,588.0,1200.0,588.77,588.87,588.0,588.0,1200.0
2021-07-02 13:50:00,588.41,588.41,587.64,588.2,1000.0,588.41,588.41,587.64,588.2,1000.0
2021-07-02 13:55:00,587.5,587.5,586.91,587.0,1000.0,587.5,587.5,586.91,587.0,1000.0
2021-07-02 14:00:00,586.88,587.89,586.88,587.26,600.0,586.88,587.89,586.88,587.26,600.0
2021-07-02 14:05:00,587.24,587.4,586.41,587.18,1000.0,587.24,587.4,586.41,587.18,1000.0
2021-07-02 14:10:00,587.66,588.08,587.64,588.02,600.0,587.66,588.08,587.64,588.02,600.0
2021-07-02 14:15:00,588.26,589.6,588.18,589.6,2788.0,588.26,589.6,588.18,589.6,2788.0
2021-07-02 14:20:00,589.19,589.47,588.8,588.81,312.0,589.19,589.47,588.8,588.81,312.0
2021-07-02 14:25:00,588.6,589.15,588.6,588.78,600.0,588.6,589.15,588.6,588.78,600.0
2021-07-02 14:30:00,588.78,589.09,588.54,588.54,1200.0,588.78,589.09,588.54,588.54,1200.0
2021-07-02 14:35:00,588.63,588.82,587.8,588.01,1300.0,588.63,588.82,587.8,588.01,1300.0
2021-07-02 14:40:00,587.88,589.05,587.88,588.83,5334.0,587.88,589.05,587.88,588.83,5334.0
2021-07-02 14:45:00,588.87,589.08,588.86,589.08,400.0,588.87,589.08,588.86,589.08,400.0
2021-07-02 14:50:00,588.77,588.78,588.77,588.77,100.0,588.77,588.78,588.77,588.77,100.0
2021-07-02 14:55:00,588.6,589.05,588.57,588.71,998.0,588.6,589.05,588.57,588.71,998.0
2021-07-02 15:00:00,588.92,589.21,588.91,588.92,500.0,588.92,589.21,588.91,588.92,500.0
2021-07-02 15:05:00,589.19,589.25,588.6,588.6,2553.0,589.19,589.25,588.6,588.6,2553.0
2021-07-02 15:10:00,588.6,589.21,588.17,589.21,1890.0,588.6,589.21,588.17,589.21,1890.0
2021-07-02 15:15:00,589.19,589.59,589.1,589.32,2010.0,589.19,589.59,589.1,589.32,2010.0
2021-07-02 15:20:00,589.42,589.44,588.92,589.06,990.0,589.42,589.44,588.92,589.06,990.0
2021-07-02 15:25:00,589.0,589.01,588.9,589.0,445.0,589.0,589.01,588.9,589.0,445.0
2021-07-02 15:30:00,589.04,589.34,588.89,589.2,2570.0,589.04,589.34,588.89,589.2,2570.0
2021-07-02 15:35:00,588.95,590.96,588.94,590.96,3598.0,588.95,590.96,588.94,590.96,3598.0
2021-07-02 15:40:00,591.77,591.77,590.97,590.97,1500.0,591.77,591.77,590.97,590.97,1500.0
2021-07-02 15:45:00,591.23,592.11,590.97,590.97,2420.0,591.23,592.11,590.97,590.97,2420.0
2021-07-02 15:50:00,591.54,592.35,591.14,592.3,3826.0,591.54,592.35,591.14,592.3,3826.0
2021-07-02 15:55:00,592.97,593.05,590.14,592.14,15270.0,592.97,593.05,590.14,592.14,15270.0
2021-07-06 09:30:00,594.55,598.83,594.55,598.56,6721.0,594.55,598.83,594.55,598.56,6721.0
2021-07-06 09:35:00,599.0,602.0,598.97,599.12,5154.0,599.0,602.0,598.97,599.12,5154.0
2021-07-06 09:40:00,600.39,600.39,596.28,597.27,3000.0,600.39,600.39,596.28,597.27,3000.0
2021-07-06 09:45:00,597.52,601.75,596.8,599.28,1734.0,597.52,601.75,596.8,599.28,1734.0
2021-07-06 09:50:00,602.12,603.98,601.02,603.58,9091.0,602.12,603.98,601.02,603.58,9091.0
2021-07-06 09:55:00,603.99,608.36,603.65,607.81,6943.0,603.99,608.36,603.65,607.81,6943.0
2021-07-06 10:00:00,607.18,608.17,606.3,606.79,1932.0,607.18,608.17,606.3,606.79,1932.0
2021-07-06 10:05:00,606.71,611.99,605.59,611.85,13533.0,606.71,611.99,605.59,611.85,13533.0
2021-07-06 10:10:00,612.3,616.26,611.75,612.63,6894.0,612.3,616.26,611.75,612.63,6894.0
2021-07-06 10:15:00,611.86,614.1,610.88,612.38,3200.0,611.86,614.1,610.88,612.38,3200.0
2021-07-06 10:20:00,613.53,613.53,611.11,611.75,2600.0,613.53,613.53,611.11,611.75,2600.0
2021-07-06 10:25:00,611.25,612.79,610.16,610.38,1602.0,611.25,612.79,610.16,610.38,1602.0
2021-07-06 10:30:00,611.05,611.05,608.0,608.0,4488.0,611.05,611.05,608.0,608.0,4488.0
2021-07-06 10:35:00,607.36,609.91,607.36,609.91,1325.0,607.36,609.91,607.36,609.91,1325.0
2021-07-06 10:40:00,609.13,611.64,609.0,611.63,600.0,609.13,611.64,609.0,611.63,600.0
2021-07-06 10:45:00,610.87,612.25,610.87,612.16,3216.0,610.87,612.25,610.87,612.16,3216.0
2021-07-06 10:50:00,613.08,613.46,613.08,613.22,300.0,613.08,613.46,613.08,613.22,300.0
2021-07-06 10:55:00,612.1,613.82,612.05,613.81,600.0,612.1,613.82,612.05,613.81,600.0
2021-07-06 11:00:00,612.5,612.5,610.88,612.41,1953.0,612.5,612.5,610.88,612.41,1953.0
2021-07-06 11:05:00,612.51,612.95,612.51,612.63,400.0,612.51,612.95,612.51,612.63,400.0
2021-07-06 11:10:00,613.25,613.83,612.11,612.11,801.0,613.25,613.83,612.11,612.11,801.0
2021-07-06 11:15:00,611.95,611.95,611.69,611.69,633.0,611.95,611.95,611.69,611.69,633.0
2021-07-06 11:20:00,611.68,612.54,611.68,611.81,667.0,611.68,612.54,611.68,611.81,667.0
2021-07-06 11:25:00,611.29,611.64,611.0,611.64,709.0,611.29,611.64,611.0,611.64,709.0
2021-07-06 11:30:00,611.6,611.6,609.56,609.56,3324.0,611.6,611.6,609.56,609.56,3324.0
2021-07-06 11:35:00,608.75,609.0,608.0,608.1,984.0,608.75,609.0,608.0,608.1,984.0
2021-07-06 11:40:00,607.68,608.27,605.78,605.78,944.0,607.68,608.27,605.78,605.78,944.0
2021-07-06 11:45:00,605.46,605.52,604.11,604.97,8252.0,605.46,605.52,604.11,604.97,8252.0
2021-07-06 11:50:00,604.85,605.85,604.82,605.54,1785.0,604.85,605.85,604.82,605.54,1785.0
2021-07-06 11:55:00,605.7,607.31,605.49,606.25,2286.0,605.7,607.31,605.49,606.25,2286.0
2021-07-06 12:00:00,606.9,606.9,603.98,604.14,2722.0,606.9,606.9,603.98,604.14,2722.0
2021-07-06 12:05:00,603.75,604.28,601.79,601.79,1798.0,603.75,604.28,601.79,601.79,1798.0
2021-07-06 12:10:00,601.03,601.56,600.0,600.05,1564.0,601.03,601.56,600.0,600.05,1564.0
2021-07-06 12:15:00,599.02,599.02,597.56,597.56,1100.0,599.02,599.02,597.56,597.56,1100.0
2021-07-06 12:20:00,598.29,600.31,598.28,599.1,1965.0,598.29,600.31,598.28,599.1,1965.0
2021-07-06 12:25:00,599.1,600.28,598.56,599.87,1146.0,599.1,600.28,598.56,599.87,1146.0
2021-07-06 12:30:00,599.75,600.68,599.04,600.27,1543.0,599.75,600.68,599.04,600.27,1543.0
2021-07-06 12:35:00,600.0,600.7,598.97,600.7,600.0,600.0,600.7,598.97,600.7,600.0
2021-07-06 12:40:00,600.4,600.64,600.4,600.64,300.0,600.4,600.64,600.4,600.64,300.0
2021-07-06 12:45:00,601.0,601.54,600.76,601.54,800.0,601.0,601.54,600.76,601.54,800.0
2021-07-06 12:50:00,601.5,602.73,601.36,602.33,1236.0,601.5,602.73,601.36,602.33,1236.0
2021-07-06 12:55:00,602.23,604.08,601.9,603.6,2195.0,602.23,604.08,601.9,603.6,2195.0
2021-07-06 13:00:00,604.08,604.09,603.13,603.73,1100.0,604.08,604.09,603.13,603.73,1100.0
2021-07-06 13:05:00,603.53,604.05,603.44,604.05,400.0,603.53,604.05,603.44,604.05,400.0
2021-07-06 13:10:00,603.75,603.75,603.26,603.26,956.0,603.75,603.75,603.26,603.26,956.0
2021-07-06 13:15:00,603.46,603.95,603.03,603.03,2900.0,603.46,603.95,603.03,603.03,2900.0
2021-07-06 13:20:00,603.86,603.86,603.43,603.43,300.0,603.86,603.86,603.43,603.43,300.0
2021-07-06 13:25:00,604.39,604.75,604.27,604.27,1715.0,604.39,604.75,604.27,604.27,1715.0
2021-07-06 13:30:00,603.94,603.95,602.89,602.9,700.0,603.94,603.95,602.89,602.9,700.0
2021-07-06 13:35:00,601.93,602.85,601.93,602.55,658.0,601.93,602.85,601.93,602.55,658.0
2021-07-06 13:40:00,603.63,604.55,603.63,604.37,701.0,603.63,604.55,603.63,604.37,701.0
2021-07-06 13:45:00,604.37,604.37,603.83,603.85,655.0,604.37,604.37,603.83,603.85,655.0
2021-07-06 13:50:00,604.07,604.07,603.01,603.99,1129.0,604.07,604.07,603.01,603.99,1129.0
2021-07-06 13:55:00,603.45,603.45,603.45,603.45,100.0,603.45,603.45,603.45,603.45,100.0
2021-07-06 14:00:00,602.56,602.8,601.74,602.8,810.0,602.56,602.8,601.74,602.8,810.0
2021-07-06 14:05:00,602.27,603.25,602.27,602.74,408.0,602.27,603.25,602.27,602.74,408.0
2021-07-06 14:10:00,602.93,603.31,601.12,601.85,2471.0,602.93,603.31,601.12,601.85,2471.0
2021-07-06 14:15:00,602.17,603.19,601.93,603.19,400.0,602.17,603.19,601.93,603.19,400.0
2021-07-06 14:20:00,604.0,604.0,603.53,603.53,562.0,604.0,604.0,603.53,603.53,562.0
2021-07-06 14:25:00,603.5,603.5,602.62,602.92,700.0,603.5,603.5,602.62,602.92,700.0
2021-07-06 14:30:00,603.33,603.33,602.88,602.88,300.0,603.33,603.33,602.88,602.88,300.0
2021-07-06 14:35:00,602.5,602.5,602.06,602.37,400.0,602.5,602.5,602.06,602.37,400.0
2021-07-06 14:40:00,603.19,603.2,602.83,602.83,500.0,603.19,603.2,602.83,602.83,500.0
2021-07-06 14:45:00,602.66,602.66,601.86,602.44,640.0,602.66,602.66,601.86,602.44,640.0
2021-07-06 14:50:00,602.47,602.5,601.56,601.56,1500.0,602.47,602.5,601.56,601.56,1500.0
2021-07-06 14:55:00,601.22,601.22,600.33,600.5,2000.0,601.22,601.22,600.33,600.5,2000.0
2021-07-06 15:00:00,600.56,600.68,599.4,600.01,1698.0,600.56,600.68,599.4,600.01,1698.0
2021-07-06 15:05:00,599.8,600.11,598.44,598.44,4020.0,599.8,600.11,598.44,598.44,4020.0
2021-07-06 15:10:00,599.11,599.5,598.4,598.53,3000.0,599.11,599.5,598.4,598.53,3000.0
2021-07-06 15:15:00,598.59,599.06,598.07,598.98,3000.0,598.59,599.06,598.07,598.98,3000.0
2021-07-06 15:20:00,598.67,599.5,598.67,598.68,3902.0,598.67,599.5,598.67,598.68,3902.0
2021-07-06 15:25:00,598.58,599.09,598.58,598.75,1400.0,598.58,599.09,598.58,598.75,1400.0
2021-07-06 15:30:00,598.84,599.05,598.35,598.35,1239.0,598.84,599.05,598.35,598.35,1239.0
2021-07-06 15:35:00,598.57,600.76,598.57,600.76,3600.0,598.57,600.76,598.57,600.76,3600.0
2021-07-06 15:40:00,600.17,600.79,599.57,600.79,7171.0,600.17,600.79,599.57,600.79,7171.0
2021-07-06 15:45:00,599.96,601.95,599.75,601.76,3800.0,599.96,601.95,599.75,601.76,3800.0
2021-07-06 15:50:00,602.23,603.73,602.23,603.24,6398.0,602.23,603.73,602.23,603.24,6398.0
2021-07-06 15:55:00,603.23,603.57,601.27,602.08,11800.0,603.23,603.57,601.27,602.08,11800.0
2021-07-07 09:30:00,610.0,610.82,606.8,610.82,6075.0,610.0,610.82,606.8,610.82,6075.0
2021-07-07 09:35:00,610.5,610.91,608.22,610.0,1534.0,610.5,610.91,608.22,610.0,1534.0
2021-07-07 09:40:00,607.79,610.98,607.79,610.98,600.0,607.79,610.98,607.79,610.98,600.0
2021-07-07 09:45:00,611.75,613.48,610.81,613.13,1328.0,611.75,613.48,610.81,613.13,1328.0
2021-07-07 09:50:00,612.52,614.45,611.88,614.28,1601.0,612.52,614.45,611.88,614.28,1601.0
2021-07-07 09:55:00,614.93,616.45,614.22,614.95,5799.0,614.93,616.45,614.22,614.95,5799.0
2021-07-07 10:00:00,614.92,614.92,611.59,612.36,3964.0,614.92,614.92,611.59,612.36,3964.0
2021-07-07 10:05:00,611.55,613.22,610.0,610.92,14445.0,611.55,613.22,610.0,610.92,14445.0
2021-07-07 10:10:00,611.25,612.94,611.25,611.31,1400.0,611.25,612.94,611.25,611.31,1400.0
2021-07-07 10:15:00,611.29,613.71,610.4,613.71,4093.0,611.29,613.71,610.4,613.71,4093.0
2021-07-07 10:20:00,613.92,613.92,612.73,613.06,2790.0,613.92,613.92,612.73,613.06,2790.0
2021-07-07 10:25:00,610.18,610.18,606.0,606.0,1694.0,610.18,610.18,606.0,606.0,1694.0
2021-07-07 10:30:00,606.55,607.28,605.54,605.54,1200.0,606.55,607.28,605.54,605.54,1200.0
2021-07-07 10:35:00,605.54,605.54,602.43,603.29,4262.0,605.54,605.54,602.43,603.29,4262.0
2021-07-07 10:40:00,602.69,602.69,601.49,601.58,900.0,602.69,602.69,601.49,601.58,900.0
2021-07-07 10:45:00,600.9,606.0,600.46,606.0,5777.0,600.9,606.0,600.46,606.0,5777.0
2021-07-07 10:50:00,605.43,607.3,605.43,606.71,2502.0,605.43,607.3,605.43,606.71,2502.0
2021-07-07 10:55:00,606.25,608.66,606.2,608.36,3531.0,606.25,608.66,606.2,608.36,3531.0
2021-07-07 11:00:00,608.4,609.36,608.18,608.18,1100.0,608.4,609.36,608.18,608.18,1100.0
2021-07-07 11:05:00,608.63,610.81,608.22,610.12,10540.0,608.63,610.81,608.22,610.12,10540.0
2021-07-07 11:10:00,609.99,610.31,608.5,610.31,1800.0,609.99,610.31,608.5,610.31,1800.0
2021-07-07 11:15:00,610.93,611.09,609.98,611.09,800.0,610.93,611.09,609.98,611.09,800.0
2021-07-07 11:20:00,611.59,611.59,609.88,610.26,1400.0,611.59,611.59,609.88,610.26,1400.0
2021-07-07 11:25:00,609.89,609.93,608.47,608.88,1100.0,609.89,609.93,608.47,608.88,1100.0
2021-07-07 11:30:00,609.71,609.71,606.66,607.26,1656.0,609.71,609.71,606.66,607.26,1656.0
2021-07-07 11:35:00,608.18,608.24,607.99,608.24,700.0,608.18,608.24,607.99,608.24,700.0
2021-07-07 11:40:00,608.24,611.49,607.99,611.49,945.0,608.24,611.49,607.99,611.49,945.0
2021-07-07 11:45:00,612.0,613.26,612.0,613.26,1673.0,612.0,613.26,612.0,613.26,1673.0
2021-07-07 11:50:00,612.66,614.1,612.61,613.96,1900.0,612.66,614.1,612.61,613.96,1900.0
2021-07-07 11:55:00,613.8,614.01,613.59,613.87,700.0,613.8,614.01,613.59,613.87,700.0
2021-07-07 12:00:00,613.89,614.71,613.89,613.94,2315.0,613.89,614.71,613.89,613.94,2315.0
2021-07-07 12:05:00,614.32,614.43,613.81,614.14,1700.0,614.32,614.43,613.81,614.14,1700.0
2021-07-07 12:10:00,613.98,615.0,613.73,614.84,1363.0,613.98,615.0,613.73,614.84,1363.0
2021-07-07 12:15:00,615.0,615.08,612.39,612.58,1455.0,615.0,615.08,612.39,612.58,1455.0
2021-07-07 12:20:00,612.83,612.83,612.0,612.34,820.0,612.83,612.83,612.0,612.34,820.0
2021-07-07 12:25:00,612.34,612.34,612.34,612.34,0.0,612.34,612.34,612.34,612.34,0.0
2021-07-07 12:30:00,612.34,612.34,612.34,612.34,0.0,612.34,612.34,612.34,612.34,0.0
2021-07-07 12:35:00,611.85,612.47,611.78,612.47,742.0,611.85,612.47,611.78,612.47,742.0
2021-07-07 12:40:00,612.91,613.62,612.0,612.0,8921.0,612.91,613.62,612.0,612.0,8921.0
2021-07-07 12:45:00,611.84,611.9,611.5,611.9,579.0,611.84,611.9,611.5,611.9,579.0
2021-07-07 12:50:00,611.59,611.75,611.0,611.75,600.0,611.59,611.75,611.0,611.75,600.0
2021-07-07 12:55:00,611.76,612.99,611.76,612.15,500.0,611.76,612.99,611.76,612.15,500.0
2021-07-07 13:00:00,611.99,611.99,610.0,610.0,1210.0,611.99,611.99,610.0,610.0,1210.0
2021-07-07 13:05:00,610.13,611.0,610.13,610.75,1213.0,610.13,611.0,610.13,610.75,1213.0
2021-07-07 13:10:00,610.75,611.48,610.42,611.48,1600.0,610.75,611.48,610.42,611.48,1600.0
2021-07-07 13:15:00,612.01,612.01,611.2,611.3,3000.0,612.01,612.01,611.2,611.3,3000.0
2021-07-07 13:20:00,611.7,612.0,611.23,611.23,1867.0,611.7,612.0,611.23,611.23,1867.0
2021-07-07 13:25:00,610.69,611.14,610.42,611.14,600.0,610.69,611.14,610.42,611.14,600.0
2021-07-07 13:30:00,611.0,611.11,610.57,611.11,800.0,611.0,611.11,610.57,611.11,800.0
2021-07-07 13:35:00,610.24,610.24,609.88,609.88,403.0,610.24,610.24,609.88,609.88,403.0
2021-07-07 13:40:00,608.22,608.6,607.85,607.85,400.0,608.22,608.6,607.85,607.85,400.0
2021-07-07 13:45:00,608.56,608.77,607.71,607.71,828.0,608.56,608.77,607.71,607.71,828.0
2021-07-07 13:50:00,609.16,609.67,609.16,609.58,615.0,609.16,609.67,609.16,609.58,615.0
2021-07-07 13:55:00,610.0,610.0,608.82,609.12,379.0,610.0,610.0,608.82,609.12,379.0
2021-07-07 14:00:00,609.14,610.26,609.14,610.2,754.0,609.14,610.26,609.14,610.2,754.0
2021-07-07 14:05:00,610.45,610.45,610.39,610.45,308.0,610.45,610.45,610.39,610.45,308.0
2021-07-07 14:10:00,611.2,611.2,608.42,608.42,3837.0,611.2,611.2,608.42,608.42,3837.0
2021-07-07 14:15:00,610.05,610.06,608.09,609.73,800.0,610.05,610.06,608.09,609.73,800.0
2021-07-07 14:20:00,609.74,610.4,609.55,610.4,500.0,609.74,610.4,609.55,610.4,500.0
2021-07-07 14:25:00,610.4,610.73,610.4,610.73,247.0,610.4,610.73,610.4,610.73,247.0
2021-07-07 14:30:00,609.96,610.85,609.36,610.85,1370.0,609.96,610.85,609.36,610.85,1370.0
2021-07-07 14:35:00,610.34,610.34,609.37,609.37,439.0,610.34,610.34,609.37,609.37,439.0
2021-07-07 14:40:00,609.0,609.0,609.0,609.0,100.0,609.0,609.0,609.0,609.0,100.0
2021-07-07 14:45:00,609.05,610.29,609.05,610.29,744.0,609.05,610.29,609.05,610.29,744.0
2021-07-07 14:50:00,610.09,610.34,609.66,609.88,6000.0,610.09,610.34,609.66,609.88,6000.0
2021-07-07 14:55:00,610.25,611.72,609.96,610.91,5863.0,610.25,611.72,609.96,610.91,5863.0
2021-07-07 15:00:00,610.73,611.17,610.35,611.17,1100.0,610.73,611.17,610.35,611.17,1100.0
2021-07-07 15:05:00,611.05,611.05,610.53,610.53,593.0,611.05,611.05,610.53,610.53,593.0
2021-07-07 15:10:00,610.96,611.89,610.91,611.37,2170.0,610.96,611.89,610.91,611.37,2170.0
2021-07-07 15:15:00,611.64,611.64,611.29,611.6,500.0,611.64,611.64,611.29,611.6,500.0
2021-07-07 15:20:00,611.0,611.43,610.78,610.78,802.0,611.0,611.43,610.78,610.78,802.0
2021-07-07 15:25:00,610.85,611.29,610.72,610.94,2100.0,610.85,611.29,610.72,610.94,2100.0
2021-07-07 15:30:00,611.28,611.44,611.06,611.37,800.0,611.28,611.44,611.06,611.37,800.0
2021-07-07 15:35:00,610.94,610.94,609.9,610.1,1971.0,610.94,610.94,609.9,610.1,1971.0
2021-07-07 15:40:00,610.37,610.78,608.42,608.42,13333.0,610.37,610.78,608.42,608.42,13333.0
2021-07-07 15:45:00,608.67,609.59,608.67,609.18,1886.0,608.67,609.59,608.67,609.18,1886.0
2021-07-07 15:50:00,609.08,609.9,608.7,609.9,2735.0,609.08,609.9,608.7,609.9,2735.0
2021-07-07 15:55:00,609.26,610.11,608.84,609.83,6582.0,609.26,610.11,608.84,609.83,6582.0
2021-07-08 09:30:00,595.0,595.0,588.0,590.22,6447.0,595.0,595.0,588.0,590.22,6447.0
2021-07-08 09:35:00,591.55,594.96,590.34,593.07,4343.0,591.55,594.96,590.34,593.07,4343.0
2021-07-08 09:40:00,594.11,595.58,592.88,593.29,2200.0,594.11,595.58,592.88,593.29,2200.0
2021-07-08 09:45:00,593.04,593.29,580.07,580.51,6673.0,593.04,593.29,580.07,580.51,6673.0
2021-07-08 09:50:00,582.26,590.47,582.26,590.47,7168.0,582.26,590.47,582.26,590.47,7168.0
2021-07-08 09:55:00,589.33,593.22,588.79,593.22,970.0,589.33,593.22,588.79,593.22,970.0
2021-07-08 10:00:00,592.14,593.81,591.02,592.52,2911.0,592.14,593.81,591.02,592.52,2911.0
2021-07-08 10:05:00,591.86,594.31,591.13,593.98,3300.0,591.86,594.31,591.13,593.98,3300.0
2021-07-08 10:10:00,593.78,594.76,593.78,594.76,500.0,593.78,594.76,593.78,594.76,500.0
2021-07-08 10:15:00,598.58,600.49,596.74,598.1,3010.0,598.58,600.49,596.74,598.1,3010.0
2021-07-08 10:20:00,597.12,597.12,593.4,594.0,2100.0,597.12,597.12,593.4,594.0,2100.0
2021-07-08 10:25:00,595.19,598.83,595.18,598.83,1825.0,595.19,598.83,595.18,598.83,1825.0
2021-07-08 10:30:00,597.0,597.0,594.77,595.57,1201.0,597.0,597.0,594.77,595.57,1201.0
2021-07-08 10:35:00,595.0,595.0,591.44,592.56,17469.0,595.0,595.0,591.44,592.56,17469.0
2021-07-08 10:40:00,593.66,595.78,593.55,594.72,809.0,593.66,595.78,593.55,594.72,809.0
2021-07-08 10:45:00,595.98,596.63,593.22,594.39,1300.0,595.98,596.63,593.22,594.39,1300.0
2021-07-08 10:50:00,593.16,595.14,593.16,594.24,3117.0,593.16,595.14,593.16,594.24,3117.0
2021-07-08 10:55:00,593.39,594.41,591.56,591.56,2600.0,593.39,594.41,591.56,591.56,2600.0
2021-07-08 11:00:00,591.92,593.62,591.91,593.62,2576.0,591.92,593.62,591.91,593.62,2576.0
2021-07-08 11:05:00,594.34,596.57,594.33,596.57,340.0,594.34,596.57,594.33,596.57,340.0
2021-07-08 11:10:00,596.89,597.74,596.59,597.09,1300.0,596.89,597.74,596.59,597.09,1300.0
2021-07-08 11:15:00,596.47,597.6,596.27,597.49,1100.0,596.47,597.6,596.27,597.49,1100.0
2021-07-08 11:20:00,597.27,598.24,596.92,597.94,1700.0,597.27,598.24,596.92,597.94,1700.0
2021-07-08 11:25:00,598.53,599.11,598.2,598.85,804.0,598.53,599.11,598.2,598.85,804.0
2021-07-08 11:30:00,598.32,598.32,595.35,595.36,800.0,598.32,598.32,595.35,595.36,800.0
2021-07-08 11:35:00,596.72,598.85,596.31,598.85,1882.0,596.72,598.85,596.31,598.85,1882.0
2021-07-08 11:40:00,598.93,600.72,598.27,600.72,3613.0,598.93,600.72,598.27,600.72,3613.0
2021-07-08 11:45:00,600.36,600.77,599.53,600.77,800.0,600.36,600.77,599.53,600.77,800.0
2021-07-08 11:50:00,601.73,602.0,600.91,600.92,500.0,601.73,602.0,600.91,600.92,500.0
2021-07-08 11:55:00,602.91,603.2,600.93,601.59,4394.0,602.91,603.2,600.93,601.59,4394.0
2021-07-08 12:00:00,601.82,601.82,600.27,601.14,4750.0,601.82,601.82,600.27,601.14,4750.0
2021-07-08 12:05:00,600.52,601.16,600.0,600.0,1300.0,600.52,601.16,600.0,600.0,1300.0
2021-07-08 12:10:00,600.0,600.0,599.22,599.22,200.0,600.0,600.0,599.22,599.22,200.0
2021-07-08 12:15:00,598.64,599.36,598.64,599.36,800.0,598.64,599.36,598.64,599.36,800.0
2021-07-08 12:20:00,598.27,600.93,598.26,600.1,4054.0,598.27,600.93,598.26,600.1,4054.0
2021-07-08 12:25:00,598.74,600.99,598.74,600.0,8788.0,598.74,600.99,598.74,600.0,8788.0
2021-07-08 12:30:00,599.75,601.07,599.75,600.45,1000.0,599.75,601.07,599.75,600.45,1000.0
2021-07-08 12:35:00,600.02,600.95,599.9,600.32,3382.0,600.02,600.95,599.9,600.32,3382.0
2021-07-08 12:40:00,601.13,601.13,599.63,599.72,1900.0,601.13,601.13,599.63,599.72,1900.0
2021-07-08 12:45:00,599.24,599.64,598.59,598.59,750.0,599.24,599.64,598.59,598.59,750.0
2021-07-08 12:50:00,598.26,599.93,597.65,599.93,1850.0,598.26,599.93,597.65,599.93,1850.0
2021-07-08 12:55:00,599.75,599.75,598.52,598.52,700.0,599.75,599.75,598.52,598.52,700.0
2021-07-08 13:00:00,598.65,599.59,597.84,599.32,1594.0,598.65,599.59,597.84,599.32,1594.0
2021-07-08 13:05:00,598.41,599.48,598.41,598.43,900.0,598.41,599.48,598.41,598.43,900.0
2021-07-08 13:10:00,598.25,599.04,598.25,598.88,600.0,598.25,599.04,598.25,598.88,600.0
2021-07-08 13:15:00,599.06,599.06,598.04,598.04,2220.0,599.06,599.06,598.04,598.04,2220.0
2021-07-08 13:20:00,597.92,598.92,597.38,598.8,1976.0,597.92,598.92,597.38,598.8,1976.0
2021-07-08 13:25:00,599.17,600.68,599.17,600.08,1300.0,599.17,600.68,599.17,600.08,1300.0
2021-07-08 13:30:00,600.91,603.78,600.91,603.78,1300.0,600.91,603.78,600.91,603.78,1300.0
2021-07-08 13:35:00,603.71,603.84,603.03,603.83,3005.0,603.71,603.84,603.03,603.83,3005.0
2021-07-08 13:40:00,603.57,604.09,603.28,603.54,2100.0,603.57,604.09,603.28,603.54,2100.0
2021-07-08 13:45:00,603.15,603.15,601.23,601.39,1500.0,603.15,603.15,601.23,601.39,1500.0
2021-07-08 13:50:00,601.26,601.26,599.27,599.27,1560.0,601.26,601.26,599.27,599.27,1560.0
2021-07-08 13:55:00,599.28,601.41,599.28,600.28,1600.0,599.28,601.41,599.28,600.28,1600.0
2021-07-08 14:00:00,600.35,601.51,600.35,601.51,1300.0,600.35,601.51,600.35,601.51,1300.0
2021-07-08 14:05:00,601.39,601.39,599.62,599.62,1501.0,601.39,601.39,599.62,599.62,1501.0
2021-07-08 14:10:00,600.1,601.49,600.09,601.0,1457.0,600.1,601.49,600.09,601.0,1457.0
2021-07-08 14:15:00,601.0,601.17,600.63,600.67,1001.0,601.0,601.17,600.63,600.67,1001.0
2021-07-08 14:20:00,600.22,600.22,598.64,598.64,644.0,600.22,600.22,598.64,598.64,644.0
2021-07-08 14:25:00,599.23,600.33,599.19,600.15,1649.0,599.23,600.33,599.19,600.15,1649.0
2021-07-08 14:30:00,600.15,600.21,599.22,600.02,2462.0,600.15,600.21,599.22,600.02,2462.0
2021-07-08 14:35:00,599.96,600.11,599.93,600.11,900.0,599.96,600.11,599.93,600.11,900.0
2021-07-08 14:40:00,600.57,601.28,599.96,600.91,1710.0,600.57,601.28,599.96,600.91,1710.0
2021-07-08 14:45:00,600.76,600.76,599.73,600.38,1985.0,600.76,600.76,599.73,600.38,1985.0
2021-07-08 14:50:00,599.4,599.69,598.95,598.95,1912.0,599.4,599.69,598.95,598.95,1912.0
2021-07-08 14:55:00,599.51,599.71,599.42,599.65,600.0,599.51,599.71,599.42,599.65,600.0
2021-07-08 15:00:00,600.13,601.17,600.13,601.17,1540.0,600.13,601.17,600.13,601.17,1540.0
2021-07-08 15:05:00,601.0,601.66,601.0,601.43,600.0,601.0,601.66,601.0,601.43,600.0
2021-07-08 15:10:00,601.01,601.44,601.0,601.44,607.0,601.01,601.44,601.0,601.44,607.0
2021-07-08 15:15:00,600.26,600.63,600.26,600.26,700.0,600.26,600.63,600.26,600.26,700.0
2021-07-08 15:20:00,600.35,600.85,599.99,600.46,1900.0,600.35,600.85,599.99,600.46,1900.0
2021-07-08 15:25:00,601.05,601.42,600.66,600.95,2181.0,601.05,601.42,600.66,600.95,2181.0
2021-07-08 15:30:00,601.39,603.7,600.8,603.7,2059.0,601.39,603.7,600.8,603.7,2059.0
2021-07-08 15:35:00,603.6,603.6,602.04,602.81,2103.0,603.6,603.6,602.04,602.81,2103.0
2021-07-08 15:40:00,602.81,602.98,602.38,602.98,1823.0,602.81,602.98,602.38,602.98,1823.0
2021-07-08 15:45:00,603.09,603.36,601.0,601.0,3070.0,603.09,603.36,601.0,601.0,3070.0
2021-07-08 15:50:00,600.7,601.98,600.0,601.66,4180.0,600.7,601.98,600.0,601.66,4180.0
2021-07-08 15:55:00,601.69,602.25,600.6,600.6,10972.0,601.69,602.25,600.6,600.6,10972.0
2021-07-09 09:30:00,601.98,603.9,598.2,600.3,3186.0,601.98,603.9,598.2,600.3,3186.0
2021-07-09 09:35:00,598.31,598.31,597.0,597.0,200.0,598.31,598.31,597.0,597.0,200.0
2021-07-09 09:40:00,594.59,598.07,594.59,597.6,1476.0,594.59,598.07,594.59,597.6,1476.0
2021-07-09 09:45:00,592.78,597.92,592.5,597.92,911.0,592.78,597.92,592.5,597.92,911.0
2021-07-09 09:50:00,594.55,597.66,594.52,597.65,701.0,594.55,597.66,594.52,597.65,701.0
2021-07-09 09:55:00,595.55,597.29,594.39,596.27,2002.0,595.55,597.29,594.39,596.27,2002.0
2021-07-09 10:00:00,598.45,598.45,596.96,596.96,200.0,598.45,598.45,596.96,596.96,200.0
2021-07-09 10:05:00,598.18,598.18,597.74,598.06,400.0,598.18,598.18,597.74,598.06,400.0
2021-07-09 10:10:00,598.31,598.83,597.18,598.5,2000.0,598.31,598.83,597.18,598.5,2000.0
2021-07-09 10:15:00,598.94,598.94,598.94,598.94,100.0,598.94,598.94,598.94,598.94,100.0
2021-07-09 10:20:00,598.58,598.58,597.49,598.22,840.0,598.58,598.58,597.49,598.22,840.0
2021-07-09 10:25:00,598.67,598.67,597.1,597.1,300.0,598.67,598.67,597.1,597.1,300.0
2021-07-09 10:30:00,597.05,598.46,597.05,598.46,4702.0,597.05,598.46,597.05,598.46,4702.0
2021-07-09 10:35:00,597.93,598.68,597.37,598.68,1101.0,597.93,598.68,597.37,598.68,1101.0
2021-07-09 10:40:00,598.44,599.32,597.86,598.48,3102.0,598.44,599.32,597.86,598.48,3102.0
2021-07-09 10:45:00,598.88,599.73,598.32,599.73,1400.0,598.88,599.73,598.32,599.73,1400.0
2021-07-09 10:50:00,599.31,601.88,599.2,600.66,1329.0,599.31,601.88,599.2,600.66,1329.0
2021-07-09 10:55:00,601.35,603.39,601.29,603.19,2300.0,601.35,603.39,601.29,603.19,2300.0
2021-07-09 11:00:00,602.51,603.24,601.16,601.62,4308.0,602.51,603.24,601.16,601.62,4308.0
2021-07-09 11:05:00,602.63,602.74,602.39,602.74,500.0,602.63,602.74,602.39,602.74,500.0
2021-07-09 11:10:00,603.27,603.8,602.82,602.82,705.0,603.27,603.8,602.82,602.82,705.0
2021-07-09 11:15:00,602.56,603.48,602.13,603.48,5300.0,602.56,603.48,602.13,603.48,5300.0
2021-07-09 11:20:00,603.86,604.38,603.86,604.38,1041.0,603.86,604.38,603.86,604.38,1041.0
2021-07-09 11:25:00,605.0,606.88,605.0,606.88,1217.0,605.0,606.88,605.0,606.88,1217.0
2021-07-09 11:30:00,605.85,605.85,603.11,603.59,1211.0,605.85,605.85,603.11,603.59,1211.0
2021-07-09 11:35:00,603.2,603.2,601.13,602.72,1996.0,603.2,603.2,601.13,602.72,1996.0
2021-07-09 11:40:00,601.95,601.95,601.88,601.88,400.0,601.95,601.95,601.88,601.88,400.0
2021-07-09 11:45:00,601.98,602.24,601.44,602.24,1200.0,601.98,602.24,601.44,602.24,1200.0
2021-07-09 11:50:00,602.13,602.13,601.85,601.86,600.0,602.13,602.13,601.85,601.86,600.0
2021-07-09 11:55:00,601.91,602.0,601.91,602.0,200.0,601.91,602.0,601.91,602.0,200.0
2021-07-09 12:00:00,602.04,602.33,602.04,602.33,200.0,602.04,602.33,602.04,602.33,200.0
2021-07-09 12:05:00,602.49,602.49,602.25,602.25,400.0,602.49,602.49,602.25,602.25,400.0
2021-07-09 12:10:00,602.08,602.57,601.71,601.71,1100.0,602.08,602.57,601.71,601.71,1100.0
2021-07-09 12:15:00,601.86,602.4,601.85,602.4,700.0,601.86,602.4,601.85,602.4,700.0
2021-07-09 12:20:00,602.4,602.4,602.4,602.4,0.0,602.4,602.4,602.4,602.4,0.0
2021-07-09 12:25:00,603.7,603.94,603.69,603.94,300.0,603.7,603.94,603.69,603.94,300.0
2021-07-09 12:30:00,603.84,603.84,603.69,603.7,200.0,603.84,603.84,603.69,603.7,200.0
2021-07-09 12:35:00,603.58,603.58,603.19,603.19,8210.0,603.58,603.58,603.19,603.19,8210.0
2021-07-09 12:40:00,603.06,603.06,602.39,602.39,200.0,603.06,603.06,602.39,602.39,200.0
2021-07-09 12:45:00,602.51,602.51,602.02,602.02,1744.0,602.51,602.51,602.02,602.02,1744.0
2021-07-09 12:50:00,602.38,602.38,602.38,602.38,100.0,602.38,602.38,602.38,602.38,100.0
2021-07-09 12:55:00,601.87,602.0,600.0,602.0,900.0,601.87,602.0,600.0,602.0,900.0
2021-07-09 13:00:00,601.94,601.94,600.66,600.66,300.0,601.94,601.94,600.66,600.66,300.0
2021-07-09 13:05:00,599.98,600.09,599.98,600.09,200.0,599.98,600.09,599.98,600.09,200.0
2021-07-09 13:10:00,600.9,601.07,600.26,601.07,800.0,600.9,601.07,600.26,601.07,800.0
2021-07-09 13:15:00,601.88,601.9,600.98,601.76,800.0,601.88,601.9,600.98,601.76,800.0
2021-07-09 13:20:00,602.0,602.99,601.43,602.91,5960.0,602.0,602.99,601.43,602.91,5960.0
2021-07-09 13:25:00,603.1,603.1,602.2,602.2,900.0,603.1,603.1,602.2,602.2,900.0
2021-07-09 13:30:00,602.2,602.2,602.2,602.2,0.0,602.2,602.2,602.2,602.2,0.0
2021-07-09 13:35:00,602.2,602.58,602.2,602.57,200.0,602.2,602.58,602.2,602.57,200.0
2021-07-09 13:40:00,603.88,603.88,603.16,603.16,300.0,603.88,603.88,603.16,603.16,300.0
2021-07-09 13:45:00,602.72,603.68,602.7,602.75,3594.0,602.72,603.68,602.7,602.75,3594.0
2021-07-09 13:50:00,602.55,604.24,602.54,604.24,1225.0,602.55,604.24,602.54,604.24,1225.0
2021-07-09 13:55:00,604.39,607.21,604.39,607.21,3604.0,604.39,607.21,604.39,607.21,3604.0
2021-07-09 14:00:00,607.14,607.16,606.52,606.52,1416.0,607.14,607.16,606.52,606.52,1416.0
2021-07-09 14:05:00,605.9,606.21,605.54,605.85,1317.0,605.9,606.21,605.54,605.85,1317.0
2021-07-09 14:10:00,605.85,605.85,605.85,605.85,0.0,605.85,605.85,605.85,605.85,0.0
2021-07-09 14:15:00,604.78,604.82,604.76,604.82,560.0,604.78,604.82,604.76,604.82,560.0
2021-07-09 14:20:00,604.01,604.12,602.88,603.25,1300.0,604.01,604.12,602.88,603.25,1300.0
2021-07-09 14:25:00,603.75,604.28,603.75,604.28,399.0,603.75,604.28,603.75,604.28,399.0
2021-07-09 14:30:00,604.28,604.28,604.28,604.28,0.0,604.28,604.28,604.28,604.28,0.0
2021-07-09 14:35:00,604.28,604.28,604.28,604.28,0.0,604.28,604.28,604.28,604.28,0.0
2021-07-09 14:40:00,603.9,604.78,603.9,604.3,3005.0,603.9,604.78,603.9,604.3,3005.0
2021-07-09 14:45:00,604.45,604.46,603.59,603.6,400.0,604.45,604.46,603.59,603.6,400.0
2021-07-09 14:50:00,603.95,604.76,603.95,604.45,800.0,603.95,604.76,603.95,604.45,800.0
2021-07-09 14:55:00,604.07,605.33,604.07,605.33,1200.0,604.07,605.33,604.07,605.33,1200.0
2021-07-09 15:00:00,604.52,604.52,603.72,603.72,500.0,604.52,604.52,603.72,603.72,500.0
2021-07-09 15:05:00,603.34,603.62,602.67,603.19,6200.0,603.34,603.62,602.67,603.19,6200.0
2021-07-09 15:10:00,602.88,603.44,602.24,603.43,1500.0,602.88,603.44,602.24,603.43,1500.0
2021-07-09 15:15:00,603.56,604.08,603.21,603.61,5376.0,603.56,604.08,603.21,603.61,5376.0
2021-07-09 15:20:00,603.68,604.35,603.68,604.05,1004.0,603.68,604.35,603.68,604.05,1004.0
2021-07-09 15:25:00,603.72,603.73,602.78,602.78,321.0,603.72,603.73,602.78,602.78,321.0
2021-07-09 15:30:00,602.71,602.84,601.7,602.59,2000.0,602.71,602.84,601.7,602.59,2000.0
2021-07-09 15:35:00,602.54,602.58,601.48,601.61,2000.0,602.54,602.58,601.48,601.61,2000.0
2021-07-09 15:40:00,600.83,601.95,600.83,601.61,3273.0,600.83,601.95,600.83,601.61,3273.0
2021-07-09 15:45:00,601.61,602.34,601.57,602.27,5973.0,601.61,602.34,601.57,602.27,5973.0
2021-07-09 15:50:00,602.45,603.0,602.2,602.69,7390.0,602.45,603.0,602.2,602.69,7390.0
2021-07-09 15:55:00,602.95,602.95,601.34,602.9,13280.0,602.95,602.95,601.34,602.9,13280.0
2021-07-12 09:30:00,608.0,612.1,606.11,609.0,6456.0,608.0,612.1,606.11,609.0,6456.0
2021-07-12 09:35:00,612.0,612.0,609.03,609.15,3476.0,612.0,612.0,609.03,609.15,3476.0
2021-07-12 09:40:00,610.02,611.24,608.35,610.0,1536.0,610.02,611.24,608.35,610.0,1536.0
2021-07-12 09:45:00,609.31,609.63,603.99,603.99,1816.0,609.31,609.63,603.99,603.99,1816.0
2021-07-12 09:50:00,602.0,605.58,601.08,605.48,2000.0,602.0,605.58,601.08,605.48,2000.0
2021-07-12 09:55:00,604.67,605.4,602.0,602.0,3214.0,604.67,605.4,602.0,602.0,3214.0
2021-07-12 10:00:00,602.21,602.22,600.85,600.85,1101.0,602.21,602.22,600.85,600.85,1101.0
2021-07-12 10:05:00,599.9,600.54,598.03,599.43,5297.0,599.9,600.54,598.03,599.43,5297.0
2021-07-12 10:10:00,599.38,599.55,596.6,599.55,8940.0,599.38,599.55,596.6,599.55,8940.0
2021-07-12 10:15:00,599.05,599.05,598.0,598.0,351.0,599.05,599.05,598.0,598.0,351.0
2021-07-12 10:20:00,596.27,598.3,595.55,595.55,1000.0,596.27,598.3,595.55,595.55,1000.0
2021-07-12 10:25:00,598.22,600.71,598.16,600.71,700.0,598.22,600.71,598.16,600.71,700.0
2021-07-12 10:30:00,599.13,599.75,599.13,599.74,200.0,599.13,599.75,599.13,599.74,200.0
2021-07-12 10:35:00,598.88,598.9,594.4,594.4,3053.0,598.88,598.9,594.4,594.4,3053.0
2021-07-12 10:40:00,593.44,594.93,593.37,594.36,750.0,593.44,594.93,593.37,594.36,750.0
2021-07-12 10:45:00,592.59,593.83,591.43,591.72,700.0,592.59,593.83,591.43,591.72,700.0
2021-07-12 10:50:00,591.48,595.0,591.06,592.82,1300.0,591.48,595.0,591.06,592.82,1300.0
2021-07-12 10:55:00,594.0,595.0,593.39,593.75,800.0,594.0,595.0,593.39,593.75,800.0
2021-07-12 11:00:00,592.52,594.32,592.18,592.18,1369.0,592.52,594.32,592.18,592.18,1369.0
2021-07-12 11:05:00,593.0,594.01,592.63,594.01,800.0,593.0,594.01,592.63,594.01,800.0
2021-07-12 11:10:00,594.99,594.99,593.85,593.85,1601.0,594.99,594.99,593.85,593.85,1601.0
2021-07-12 11:15:00,593.0,593.0,591.58,591.9,943.0,593.0,593.0,591.58,591.9,943.0
2021-07-12 11:20:00,591.9,593.09,591.9,592.68,1823.0,591.9,593.09,591.9,592.68,1823.0
2021-07-12 11:25:00,592.46,592.68,591.0,591.0,5740.0,592.46,592.68,591.0,591.0,5740.0
2021-07-12 11:30:00,590.83,591.31,590.54,591.2,600.0,590.83,591.31,590.54,591.2,600.0
2021-07-12 11:35:00,591.0,591.0,589.84,589.84,960.0,591.0,591.0,589.84,589.84,960.0
2021-07-12 11:40:00,590.54,591.56,590.24,590.24,1200.0,590.54,591.56,590.24,590.24,1200.0
2021-07-12 11:45:00,591.1,591.39,590.87,591.2,700.0,591.1,591.39,590.87,591.2,700.0
2021-07-12 11:50:00,590.89,590.9,590.59,590.78,610.0,590.89,590.9,590.59,590.78,610.0
2021-07-12 11:55:00,590.65,590.66,589.82,589.82,400.0,590.65,590.66,589.82,589.82,400.0
2021-07-12 12:00:00,590.2,590.2,590.2,590.2,100.0,590.2,590.2,590.2,590.2,100.0
2021-07-12 12:05:00,589.0,589.0,587.42,588.27,1201.0,589.0,589.0,587.42,588.27,1201.0
2021-07-12 12:10:00,587.23,588.48,586.38,588.48,900.0,587.23,588.48,586.38,588.48,900.0
2021-07-12 12:15:00,589.22,589.27,589.22,589.27,200.0,589.22,589.27,589.22,589.27,200.0
2021-07-12 12:20:00,590.16,591.14,589.66,590.15,2334.0,590.16,591.14,589.66,590.15,2334.0
2021-07-12 12:25:00,590.73,590.73,587.99,588.8,1500.0,590.73,590.73,587.99,588.8,1500.0
2021-07-12 12:30:00,588.35,590.51,588.35,590.25,400.0,588.35,590.51,588.35,590.25,400.0
2021-07-12 12:35:00,589.73,589.73,589.73,589.73,100.0,589.73,589.73,589.73,589.73,100.0
2021-07-12 12:40:00,589.94,589.94,588.19,588.89,700.0,589.94,589.94,588.19,588.89,700.0
2021-07-12 12:45:00,588.36,588.7,587.84,588.7,616.0,588.36,588.7,587.84,588.7,616.0
2021-07-12 12:50:00,588.76,592.56,588.76,592.56,1390.0,588.76,592.56,588.76,592.56,1390.0
2021-07-12 12:55:00,592.11,592.28,592.07,592.08,300.0,592.11,592.28,592.07,592.08,300.0
2021-07-12 13:00:00,592.85,592.85,590.4,590.78,700.0,592.85,592.85,590.4,590.78,700.0
2021-07-12 13:05:00,590.42,590.42,590.42,590.42,100.0,590.42,590.42,590.42,590.42,100.0
2021-07-12 13:10:00,589.01,589.01,589.01,589.01,100.0,589.01,589.01,589.01,589.01,100.0
2021-07-12 13:15:00,589.01,589.01,589.01,589.01,0.0,589.01,589.01,589.01,589.01,0.0
2021-07-12 13:20:00,588.72,589.52,588.11,589.52,699.0,588.72,589.52,588.11,589.52,699.0
2021-07-12 13:25:00,588.77,589.22,588.0,588.66,6917.0,588.77,589.22,588.0,588.66,6917.0
2021-07-12 13:30:00,589.05,589.6,588.31,589.25,2099.0,589.05,589.6,588.31,589.25,2099.0
2021-07-12 13:35:00,589.72,591.08,589.59,590.19,1201.0,589.72,591.08,589.59,590.19,1201.0
2021-07-12 13:40:00,590.04,591.55,590.04,590.95,511.0,590.04,591.55,590.04,590.95,511.0
2021-07-12 13:45:00,590.58,590.59,590.03,590.4,758.0,590.58,590.59,590.03,590.4,758.0
2021-07-12 13:50:00,590.27,590.41,588.77,588.77,3642.0,590.27,590.41,588.77,588.77,3642.0
2021-07-12 13:55:00,588.8,589.04,588.8,589.04,1190.0,588.8,589.04,588.8,589.04,1190.0
2021-07-12 14:00:00,589.12,589.12,589.11,589.12,100.0,589.12,589.12,589.11,589.12,100.0
2021-07-12 14:05:00,589.11,589.65,588.74,588.75,2228.0,589.11,589.65,588.74,588.75,2228.0
2021-07-12 14:10:00,588.75,588.75,588.22,588.23,600.0,588.75,588.75,588.22,588.23,600.0
2021-07-12 14:15:00,588.37,588.79,588.37,588.79,491.0,588.37,588.79,588.37,588.79,491.0
2021-07-12 14:20:00,589.04,590.33,589.04,589.82,429.0,589.04,590.33,589.04,589.82,429.0
2021-07-12 14:25:00,590.24,590.28,589.06,590.28,1813.0,590.24,590.28,589.06,590.28,1813.0
2021-07-12 14:30:00,590.39,590.46,590.0,590.0,2560.0,590.39,590.46,590.0,590.0,2560.0
2021-07-12 14:35:00,590.0,590.06,588.47,589.68,2683.0,590.0,590.06,588.47,589.68,2683.0
2021-07-12 14:40:00,589.68,589.68,589.68,589.68,0.0,589.68,589.68,589.68,589.68,0.0
2021-07-12 14:45:00,588.76,589.49,588.19,589.49,400.0,588.76,589.49,588.19,589.49,400.0
2021-07-12 14:50:00,588.78,588.78,587.9,587.9,2323.0,588.78,588.78,587.9,587.9,2323.0
2021-07-12 14:55:00,587.69,588.5,587.68,588.29,1205.0,587.69,588.5,587.68,588.29,1205.0
2021-07-12 15:00:00,588.84,589.39,588.59,589.39,900.0,588.84,589.39,588.59,589.39,900.0
2021-07-12 15:05:00,589.51,590.09,589.14,590.09,1918.0,589.51,590.09,589.14,590.09,1918.0
2021-07-12 15:10:00,589.65,589.77,589.35,589.77,705.0,589.65,589.77,589.35,589.77,705.0
2021-07-12 15:15:00,590.0,590.04,589.47,589.54,2401.0,590.0,590.04,589.47,589.54,2401.0
2021-07-12 15:20:00,589.52,589.87,589.25,589.25,754.0,589.52,589.87,589.25,589.25,754.0
2021-07-12 15:25:00,589.51,589.52,588.34,588.34,856.0,589.51,589.52,588.34,588.34,856.0
2021-07-12 15:30:00,588.6,588.99,588.42,588.42,1000.0,588.6,588.99,588.42,588.42,1000.0
2021-07-12 15:35:00,588.17,588.48,587.43,587.54,3953.0,588.17,588.48,587.43,587.54,3953.0
2021-07-12 15:40:00,587.32,588.02,586.86,586.86,2437.0,587.32,588.02,586.86,586.86,2437.0
2021-07-12 15:45:00,587.55,587.56,586.62,587.25,4191.0,587.55,587.56,586.62,587.25,4191.0
2021-07-12 15:50:00,587.88,588.58,587.74,588.11,6917.0,587.88,588.58,587.74,588.11,6917.0
2021-07-12 15:55:00,588.43,588.45,586.82,588.17,6703.0,588.43,588.45,586.82,588.17,6703.0
2021-07-13 09:30:00,588.44,592.07,588.44,589.44,2580.0,588.44,592.07,588.44,589.44,2580.0
2021-07-13 09:35:00,586.82,587.14,584.39,585.08,1566.0,586.82,587.14,584.39,585.08,1566.0
2021-07-13 09:40:00,586.96,588.1,586.42,587.94,1100.0,586.96,588.1,586.42,587.94,1100.0
2021-07-13 09:45:00,585.95,587.44,585.7,585.7,600.0,585.95,587.44,585.7,585.7,600.0
2021-07-13 09:50:00,585.5,587.56,585.04,586.01,1000.0,585.5,587.56,585.04,586.01,1000.0
2021-07-13 09:55:00,587.77,588.38,586.69,586.69,1186.0,587.77,588.38,586.69,586.69,1186.0
2021-07-13 10:00:00,588.6,592.18,588.31,589.4,3577.0,588.6,592.18,588.31,589.4,3577.0
2021-07-13 10:05:00,589.4,589.4,589.4,589.4,0.0,589.4,589.4,589.4,589.4,0.0
2021-07-13 10:10:00,589.42,591.85,589.31,591.64,2676.0,589.42,591.85,589.31,591.64,2676.0
2021-07-13 10:15:00,590.02,591.02,590.02,591.01,264.0,590.02,591.02,590.02,591.01,264.0
2021-07-13 10:20:00,592.2,592.2,589.8,590.22,6200.0,592.2,592.2,589.8,590.22,6200.0
2021-07-13 10:25:00,589.97,590.19,589.38,589.38,2901.0,589.97,590.19,589.38,589.38,2901.0
2021-07-13 10:30:00,590.14,590.34,589.46,589.56,2790.0,590.14,590.34,589.46,589.56,2790.0
2021-07-13 10:35:00,589.95,591.42,589.95,590.06,5085.0,589.95,591.42,589.95,590.06,5085.0
2021-07-13 10:40:00,589.87,590.7,589.76,590.1,6862.0,589.87,590.7,589.76,590.1,6862.0
2021-07-13 10:45:00,590.11,590.47,589.5,589.5,7900.0,590.11,590.47,589.5,589.5,7900.0
2021-07-13 10:50:00,589.5,590.21,589.45,590.21,500.0,589.5,590.21,589.45,590.21,500.0
2021-07-13 10:55:00,590.19,590.77,589.74,589.87,1401.0,590.19,590.77,589.74,589.87,1401.0
2021-07-13 11:00:00,590.0,590.73,589.05,590.39,10371.0,590.0,590.73,589.05,590.39,10371.0
2021-07-13 11:05:00,589.81,590.88,589.24,590.88,3298.0,589.81,590.88,589.24,590.88,3298.0
2021-07-13 11:10:00,590.47,590.47,589.02,589.04,1253.0,590.47,590.47,589.02,589.04,1253.0
2021-07-13 11:15:00,590.17,590.17,589.22,589.23,261.0,590.17,590.17,589.22,589.23,261.0
2021-07-13 11:20:00,589.83,589.83,589.08,589.69,1571.0,589.83,589.83,589.08,589.69,1571.0
2021-07-13 11:25:00,589.69,590.23,589.19,590.23,1490.0,589.69,590.23,589.19,590.23,1490.0
2021-07-13 11:30:00,589.45,590.51,589.43,590.24,1573.0,589.45,590.51,589.43,590.24,1573.0
2021-07-13 11:35:00,591.2,591.2,590.11,590.72,2600.0,591.2,591.2,590.11,590.72,2600.0
2021-07-13 11:40:00,590.63,591.09,589.82,590.0,3200.0,590.63,591.09,589.82,590.0,3200.0
2021-07-13 11:45:00,589.91,589.91,589.49,589.49,614.0,589.91,589.91,589.49,589.49,614.0
2021-07-13 11:50:00,589.0,589.8,588.99,589.72,802.0,589.0,589.8,588.99,589.72,802.0
2021-07-13 11:55:00,589.97,590.28,589.87,590.27,600.0,589.97,590.28,589.87,590.27,600.0
2021-07-13 12:00:00,590.0,590.03,589.46,589.46,810.0,590.0,590.03,589.46,589.46,810.0
2021-07-13 12:05:00,590.0,590.0,590.0,590.0,100.0,590.0,590.0,590.0,590.0,100.0
2021-07-13 12:10:00,589.42,589.7,588.7,589.14,2500.0,589.42,589.7,588.7,589.14,2500.0
2021-07-13 12:15:00,589.15,589.27,589.11,589.11,800.0,589.15,589.27,589.11,589.11,800.0
2021-07-13 12:20:00,588.89,589.07,586.91,587.01,3992.0,588.89,589.07,586.91,587.01,3992.0
2021-07-13 12:25:00,586.83,586.83,585.89,585.89,1758.0,586.83,586.83,585.89,585.89,1758.0
2021-07-13 12:30:00,585.85,586.47,585.4,585.4,2102.0,585.85,586.47,585.4,585.4,2102.0
2021-07-13 12:35:00,585.23,585.65,585.0,585.0,1864.0,585.23,585.65,585.0,585.0,1864.0
2021-07-13 12:40:00,585.32,585.92,585.08,585.08,500.0,585.32,585.92,585.08,585.08,500.0
2021-07-13 12:45:00,586.09,586.09,585.84,585.84,411.0,586.09,586.09,585.84,585.84,411.0
2021-07-13 12:50:00,585.35,585.99,585.35,585.91,800.0,585.35,585.99,585.35,585.91,800.0
2021-07-13 12:55:00,585.6,585.6,584.66,584.66,720.0,585.6,585.6,584.66,584.66,720.0
2021-07-13 13:00:00,585.49,585.49,584.78,584.95,613.0,585.49,585.49,584.78,584.95,613.0
2021-07-13 13:05:00,584.49,584.51,583.93,584.36,1818.0,584.49,584.51,583.93,584.36,1818.0
2021-07-13 13:10:00,584.23,585.35,583.82,585.35,1695.0,584.23,585.35,583.82,585.35,1695.0
2021-07-13 13:15:00,585.65,585.78,583.29,583.44,1550.0,585.65,585.78,583.29,583.44,1550.0
2021-07-13 13:20:00,583.45,583.77,582.9,582.97,700.0,583.45,583.77,582.9,582.97,700.0
2021-07-13 13:25:00,582.97,582.97,580.15,581.26,3921.0,582.97,582.97,580.15,581.26,3921.0
2021-07-13 13:30:00,580.66,580.66,579.72,580.23,1454.0,580.66,580.66,579.72,580.23,1454.0
2021-07-13 13:35:00,579.36,579.36,579.15,579.15,697.0,579.36,579.36,579.15,579.15,697.0
2021-07-13 13:40:00,579.16,579.6,578.11,578.57,4071.0,579.16,579.6,578.11,578.57,4071.0
2021-07-13 13:45:00,578.87,579.07,578.33,578.33,450.0,578.87,579.07,578.33,578.33,450.0
2021-07-13 13:50:00,578.25,578.25,576.06,576.06,700.0,578.25,578.25,576.06,576.06,700.0
2021-07-13 13:55:00,576.98,578.86,576.98,578.86,3351.0,576.98,578.86,576.98,578.86,3351.0
2021-07-13 14:00:00,578.09,578.37,576.73,576.73,3171.0,578.09,578.37,576.73,576.73,3171.0
2021-07-13 14:05:00,577.07,578.89,577.05,578.89,1200.0,577.07,578.89,577.05,578.89,1200.0
2021-07-13 14:10:00,578.65,579.6,578.6,579.6,1149.0,578.65,579.6,578.6,579.6,1149.0
2021-07-13 14:15:00,579.33,579.46,578.45,579.46,1104.0,579.33,579.46,578.45,579.46,1104.0
2021-07-13 14:20:00,579.57,580.33,579.37,580.33,1024.0,579.57,580.33,579.37,580.33,1024.0
2021-07-13 14:25:00,580.69,581.42,580.69,581.42,900.0,580.69,581.42,580.69,581.42,900.0
2021-07-13 14:30:00,581.17,581.35,579.73,579.73,2600.0,581.17,581.35,579.73,579.73,2600.0
2021-07-13 14:35:00,579.74,579.91,578.29,578.29,1100.0,579.74,579.91,578.29,578.29,1100.0
2021-07-13 14:40:00,578.96,579.3,578.91,578.94,1100.0,578.96,579.3,578.91,578.94,1100.0
2021-07-13 14:45:00,578.3,579.05,577.94,579.05,1322.0,578.3,579.05,577.94,579.05,1322.0
2021-07-13 14:50:00,578.97,578.97,578.02,578.21,1620.0,578.97,578.97,578.02,578.21,1620.0
2021-07-13 14:55:00,578.77,579.9,578.08,579.9,2521.0,578.77,579.9,578.08,579.9,2521.0
2021-07-13 15:00:00,580.08,580.62,579.67,580.62,1533.0,580.08,580.62,579.67,580.62,1533.0
2021-07-13 15:05:00,580.86,581.54,580.86,581.14,1741.0,580.86,581.54,580.86,581.14,1741.0
2021-07-13 15:10:00,581.26,582.17,581.08,582.17,1232.0,581.26,582.17,581.08,582.17,1232.0
2021-07-13 15:15:00,582.38,582.85,582.06,582.84,1101.0,582.38,582.85,582.06,582.84,1101.0
2021-07-13 15:20:00,582.89,583.21,582.55,583.0,1615.0,582.89,583.21,582.55,583.0,1615.0
2021-07-13 15:25:00,582.62,582.62,580.77,580.86,4475.0,582.62,582.62,580.77,580.86,4475.0
2021-07-13 15:30:00,580.61,580.96,579.55,579.78,3129.0,580.61,580.96,579.55,579.78,3129.0
2021-07-13 15:35:00,580.51,580.99,579.65,580.99,3761.0,580.51,580.99,579.65,580.99,3761.0
2021-07-13 15:40:00,580.76,580.84,579.77,579.99,3012.0,580.76,580.84,579.77,579.99,3012.0
2021-07-13 15:45:00,579.6,580.19,578.83,578.9,3929.0,579.6,580.19,578.83,578.9,3929.0
2021-07-13 15:50:00,578.85,579.31,578.41,578.94,6637.0,578.85,579.31,578.41,578.94,6637.0
2021-07-13 15:55:00,578.81,578.81,576.28,576.31,24734.0,578.81,578.81,576.28,576.31,24734.0
2021-07-14 09:30:00,580.07,583.94,579.19,580.83,5630.0,580.07,583.94,579.19,580.83,5630.0
2021-07-14 09:35:00,575.0,578.54,575.0,577.28,4942.0,575.0,578.54,575.0,577.28,4942.0
2021-07-14 09:40:00,577.16,577.16,575.0,575.0,1100.0,577.16,577.16,575.0,575.0,1100.0
2021-07-14 09:45:00,574.5,574.59,571.02,572.7,1292.0,574.5,574.59,571.02,572.7,1292.0
2021-07-14 09:50:00,573.01,574.36,573.01,574.36,300.0,573.01,574.36,573.01,574.36,300.0
2021-07-14 09:55:00,577.27,577.98,575.94,575.94,1100.0,577.27,577.98,575.94,575.94,1100.0
2021-07-14 10:00:00,576.69,579.45,576.69,579.4,900.0,576.69,579.45,576.69,579.4,900.0
2021-07-14 10:05:00,579.0,579.0,577.1,577.29,2590.0,579.0,579.0,577.1,577.29,2590.0
2021-07-14 10:10:00,577.07,577.16,575.97,576.59,1688.0,577.07,577.16,575.97,576.59,1688.0
2021-07-14 10:15:00,576.0,576.0,575.86,575.86,200.0,576.0,576.0,575.86,575.86,200.0
2021-07-14 10:20:00,576.0,576.0,574.71,574.94,2100.0,576.0,576.0,574.71,574.94,2100.0
2021-07-14 10:25:00,575.26,575.4,574.5,574.5,698.0,575.26,575.4,574.5,574.5,698.0
2021-07-14 10:30:00,574.61,574.71,572.09,572.09,1500.0,574.61,574.71,572.09,572.09,1500.0
2021-07-14 10:35:00,571.68,572.88,571.03,572.14,3391.0,571.68,572.88,571.03,572.14,3391.0
2021-07-14 10:40:00,571.59,573.56,571.59,573.31,5072.0,571.59,573.56,571.59,573.31,5072.0
2021-07-14 10:45:00,572.51,573.18,571.85,572.32,3087.0,572.51,573.18,571.85,572.32,3087.0
2021-07-14 10:50:00,571.49,571.54,571.14,571.54,557.0,571.49,571.54,571.14,571.54,557.0
2021-07-14 10:55:00,571.19,571.66,570.66,571.64,5103.0,571.19,571.66,570.66,571.64,5103.0
2021-07-14 11:00:00,572.14,572.14,570.98,570.99,200.0,572.14,572.14,570.98,570.99,200.0
2021-07-14 11:05:00,570.99,570.99,570.99,570.99,0.0,570.99,570.99,570.99,570.99,0.0
2021-07-14 11:10:00,569.13,569.13,566.32,566.83,1650.0,569.13,569.13,566.32,566.83,1650.0
2021-07-14 11:15:00,566.47,566.67,565.2,565.22,3056.0,566.47,566.67,565.2,565.22,3056.0
2021-07-14 11:20:00,564.48,565.46,564.2,565.46,4501.0,564.48,565.46,564.2,565.46,4501.0
2021-07-14 11:25:00,566.28,566.28,562.73,563.26,1800.0,566.28,566.28,562.73,563.26,1800.0
2021-07-14 11:30:00,564.53,565.86,564.53,565.86,1200.0,564.53,565.86,564.53,565.86,1200.0
2021-07-14 11:35:00,566.29,566.29,563.5,563.5,980.0,566.29,566.29,563.5,563.5,980.0
2021-07-14 11:40:00,563.51,563.87,562.74,563.87,1482.0,563.51,563.87,562.74,563.87,1482.0
2021-07-14 11:45:00,563.56,564.21,563.56,563.94,1425.0,563.56,564.21,563.56,563.94,1425.0
2021-07-14 11:50:00,563.94,563.94,561.42,561.42,4026.0,563.94,563.94,561.42,561.42,4026.0
2021-07-14 11:55:00,560.8,562.18,560.75,561.11,1710.0,560.8,562.18,560.75,561.11,1710.0
2021-07-14 12:00:00,562.12,564.78,561.61,564.77,3463.0,562.12,564.78,561.61,564.77,3463.0
2021-07-14 12:05:00,564.6,565.54,564.19,564.52,3097.0,564.6,565.54,564.19,564.52,3097.0
2021-07-14 12:10:00,564.51,565.37,564.37,565.37,3026.0,564.51,565.37,564.37,565.37,3026.0
2021-07-14 12:15:00,565.37,565.37,565.37,565.37,0.0,565.37,565.37,565.37,565.37,0.0
2021-07-14 12:20:00,567.18,567.19,566.35,566.35,900.0,567.18,567.19,566.35,566.35,900.0
2021-07-14 12:25:00,566.52,566.52,566.29,566.29,300.0,566.52,566.52,566.29,566.29,300.0
2021-07-14 12:30:00,566.01,568.38,566.01,567.83,712.0,566.01,568.38,566.01,567.83,712.0
2021-07-14 12:35:00,566.53,567.29,566.53,566.83,300.0,566.53,567.29,566.53,566.83,300.0
2021-07-14 12:40:00,567.71,567.71,567.71,567.71,100.0,567.71,567.71,567.71,567.71,100.0
2021-07-14 12:45:00,567.45,567.96,566.55,566.94,1200.0,567.45,567.96,566.55,566.94,1200.0
2021-07-14 12:50:00,565.89,567.35,565.89,567.35,945.0,565.89,567.35,565.89,567.35,945.0
2021-07-14 12:55:00,566.94,567.05,566.47,566.47,1000.0,566.94,567.05,566.47,566.47,1000.0
2021-07-14 13:00:00,567.05,567.36,567.05,567.36,200.0,567.05,567.36,567.05,567.36,200.0
2021-07-14 13:05:00,566.21,566.21,565.37,565.73,453.0,566.21,566.21,565.37,565.73,453.0
2021-07-14 13:10:00,565.46,565.62,564.06,564.64,2000.0,565.46,565.62,564.06,564.64,2000.0
2021-07-14 13:15:00,565.07,565.07,564.56,564.63,533.0,565.07,565.07,564.56,564.63,533.0
2021-07-14 13:20:00,563.07,563.07,560.95,560.95,801.0,563.07,563.07,560.95,560.95,801.0
2021-07-14 13:25:00,560.94,561.51,559.89,559.89,1823.0,560.94,561.51,559.89,559.89,1823.0
2021-07-14 13:30:00,560.77,561.74,560.77,561.74,801.0,560.77,561.74,560.77,561.74,801.0
2021-07-14 13:35:00,560.08,561.75,560.08,561.01,1100.0,560.08,561.75,560.08,561.01,1100.0
2021-07-14 13:40:00,560.14,560.39,559.88,560.24,1140.0,560.14,560.39,559.88,560.24,1140.0
2021-07-14 13:45:00,560.25,560.55,560.25,560.53,868.0,560.25,560.55,560.25,560.53,868.0
2021-07-14 13:50:00,560.23,560.23,558.28,558.78,2100.0,560.23,560.23,558.28,558.78,2100.0
2021-07-14 13:55:00,558.15,559.62,558.15,558.89,4175.0,558.15,559.62,558.15,558.89,4175.0
2021-07-14 14:00:00,558.51,560.62,558.51,560.15,2262.0,558.51,560.62,558.51,560.15,2262.0
2021-07-14 14:05:00,559.3,559.59,558.55,558.55,1135.0,559.3,559.59,558.55,558.55,1135.0
2021-07-14 14:10:00,559.15,562.66,559.15,561.45,5530.0,559.15,562.66,559.15,561.45,5530.0
2021-07-14 14:15:00,561.88,562.08,561.26,561.26,1213.0,561.88,562.08,561.26,561.26,1213.0
2021-07-14 14:20:00,560.68,561.27,560.11,560.35,2176.0,560.68,561.27,560.11,560.35,2176.0
2021-07-14 14:25:00,560.59,560.59,559.81,559.81,800.0,560.59,560.59,559.81,559.81,800.0
2021-07-14 14:30:00,559.99,560.0,559.11,559.77,1000.0,559.99,560.0,559.11,559.77,1000.0
2021-07-14 14:35:00,560.05,560.05,558.81,558.81,1250.0,560.05,560.05,558.81,558.81,1250.0
2021-07-14 14:40:00,558.24,558.24,556.8,557.44,3583.0,558.24,558.24,556.8,557.44,3583.0
2021-07-14 14:45:00,557.2,558.54,557.0,557.33,5658.0,557.2,558.54,557.0,557.33,5658.0
2021-07-14 14:50:00,557.93,558.54,557.4,557.89,1714.0,557.93,558.54,557.4,557.89,1714.0
2021-07-14 14:55:00,557.52,558.21,557.46,557.91,1800.0,557.52,558.21,557.46,557.91,1800.0
2021-07-14 15:00:00,557.78,558.45,557.46,558.45,1710.0,557.78,558.45,557.46,558.45,1710.0
2021-07-14 15:05:00,558.45,558.58,557.79,558.26,2707.0,558.45,558.58,557.79,558.26,2707.0
2021-07-14 15:10:00,558.41,558.63,557.6,557.61,1953.0,558.41,558.63,557.6,557.61,1953.0
2021-07-14 15:15:00,556.81,557.0,556.34,556.66,3085.0,556.81,557.0,556.34,556.66,3085.0
2021-07-14 15:20:00,556.13,556.13,554.85,554.85,2122.0,556.13,556.13,554.85,554.85,2122.0
2021-07-14 15:25:00,555.05,555.75,554.9,555.15,3815.0,555.05,555.75,554.9,555.15,3815.0
2021-07-14 15:30:00,554.82,555.49,554.54,555.25,9804.0,554.82,555.49,554.54,555.25,9804.0
2021-07-14 15:35:00,555.21,556.4,555.12,555.46,6862.0,555.21,556.4,555.12,555.46,6862.0
2021-07-14 15:40:00,555.55,555.71,554.29,554.29,4006.0,555.55,555.71,554.29,554.29,4006.0
2021-07-14 15:45:00,554.56,557.15,554.41,556.13,10922.0,554.56,557.15,554.41,556.13,10922.0
2021-07-14 15:50:00,556.07,556.8,555.27,555.89,18407.0,556.07,556.8,555.27,555.89,18407.0
2021-07-14 15:55:00,555.65,556.21,554.13,554.83,67010.0,555.65,556.21,554.13,554.83,67010.0
2021-07-15 09:30:00,555.34,558.48,545.0,545.98,7518.0,555.34,558.48,545.0,545.98,7518.0
2021-07-15 09:35:00,546.12,549.2,544.1,545.21,3948.0,546.12,549.2,544.1,545.21,3948.0
2021-07-15 09:40:00,546.0,550.48,545.97,548.3,3679.0,546.0,550.48,545.97,548.3,3679.0
2021-07-15 09:45:00,548.83,551.96,548.82,551.51,14979.0,548.83,551.96,548.82,551.51,14979.0
2021-07-15 09:50:00,551.51,553.13,549.98,553.13,10345.0,551.51,553.13,549.98,553.13,10345.0
2021-07-15 09:55:00,552.53,557.17,552.34,556.06,4652.0,552.53,557.17,552.34,556.06,4652.0
2021-07-15 10:00:00,555.5,556.74,554.79,554.79,1801.0,555.5,556.74,554.79,554.79,1801.0
2021-07-15 10:05:00,554.74,558.5,554.29,558.5,3124.0,554.74,558.5,554.29,558.5,3124.0
2021-07-15 10:10:00,558.45,558.45,557.42,557.47,1075.0,558.45,558.45,557.42,557.47,1075.0
2021-07-15 10:15:00,556.92,559.63,554.96,555.07,4183.0,556.92,559.63,554.96,555.07,4183.0
2021-07-15 10:20:00,554.89,555.6,552.59,554.7,2403.0,554.89,555.6,552.59,554.7,2403.0
2021-07-15 10:25:00,554.36,554.52,550.72,550.91,5303.0,554.36,554.52,550.72,550.91,5303.0
2021-07-15 10:30:00,551.48,552.2,550.94,551.79,2003.0,551.48,552.2,550.94,551.79,2003.0
2021-07-15 10:35:00,550.48,550.91,549.5,550.14,3768.0,550.48,550.91,549.5,550.14,3768.0
2021-07-15 10:40:00,547.93,549.22,546.41,546.56,2940.0,547.93,549.22,546.41,546.56,2940.0
2021-07-15 10:45:00,547.68,549.15,546.53,548.19,4100.0,547.68,549.15,546.53,548.19,4100.0
2021-07-15 10:50:00,548.23,551.03,547.9,551.03,2700.0,548.23,551.03,547.9,551.03,2700.0
2021-07-15 10:55:00,551.03,551.4,550.0,550.0,5978.0,551.03,551.4,550.0,550.0,5978.0
2021-07-15 11:00:00,550.5,551.01,547.05,547.87,3202.0,550.5,551.01,547.05,547.87,3202.0
2021-07-15 11:05:00,547.6,550.96,547.59,549.36,2165.0,547.6,550.96,547.59,549.36,2165.0
2021-07-15 11:10:00,548.89,550.66,548.81,550.04,4271.0,548.89,550.66,548.81,550.04,4271.0
2021-07-15 11:15:00,550.11,552.2,549.74,551.8,6956.0,550.11,552.2,549.74,551.8,6956.0
2021-07-15 11:20:00,551.8,552.59,551.4,551.42,5920.0,551.8,552.59,551.4,551.42,5920.0
2021-07-15 11:25:00,550.98,551.45,549.12,549.9,6344.0,550.98,551.45,549.12,549.9,6344.0
2021-07-15 11:30:00,550.24,550.64,549.5,550.64,4000.0,550.24,550.64,549.5,550.64,4000.0
2021-07-15 11:35:00,550.09,550.57,549.43,549.75,5043.0,550.09,550.57,549.43,549.75,5043.0
2021-07-15 11:40:00,550.06,550.06,548.07,549.24,2872.0,550.06,550.06,548.07,549.24,2872.0
2021-07-15 11:45:00,549.01,549.02,547.27,547.99,982.0,549.01,549.02,547.27,547.99,982.0
2021-07-15 11:50:00,547.2,548.78,547.19,548.03,1682.0,547.2,548.78,547.19,548.03,1682.0
2021-07-15 11:55:00,548.6,550.64,548.6,549.77,1580.0,548.6,550.64,548.6,549.77,1580.0
2021-07-15 12:00:00,551.01,551.27,550.77,550.77,1170.0,551.01,551.27,550.77,550.77,1170.0
2021-07-15 12:05:00,550.01,551.07,549.58,549.77,3398.0,550.01,551.07,549.58,549.77,3398.0
2021-07-15 12:10:00,550.34,550.88,549.88,550.88,800.0,550.34,550.88,549.88,550.88,800.0
2021-07-15 12:15:00,551.78,552.21,551.47,551.83,1700.0,551.78,552.21,551.47,551.83,1700.0
2021-07-15 12:20:00,552.23,553.11,552.23,552.94,1474.0,552.23,553.11,552.23,552.94,1474.0
2021-07-15 12:25:00,553.35,553.77,553.35,553.77,200.0,553.35,553.77,553.35,553.77,200.0
2021-07-15 12:30:00,553.31,553.51,553.05,553.05,1104.0,553.31,553.51,553.05,553.05,1104.0
2021-07-15 12:35:00,553.59,555.36,553.59,555.36,1804.0,553.59,555.36,553.59,555.36,1804.0
2021-07-15 12:40:00,556.04,557.13,555.84,556.1,2544.0,556.04,557.13,555.84,556.1,2544.0
2021-07-15 12:45:00,555.99,556.4,555.15,555.15,3805.0,555.99,556.4,555.15,555.15,3805.0
2021-07-15 12:50:00,555.08,555.3,553.92,553.93,2200.0,555.08,555.3,553.92,553.93,2200.0
2021-07-15 12:55:00,553.94,553.94,553.43,553.91,1844.0,553.94,553.94,553.43,553.91,1844.0
2021-07-15 13:00:00,554.04,554.04,552.18,552.18,1500.0,554.04,554.04,552.18,552.18,1500.0
2021-07-15 13:05:00,551.88,552.04,551.87,552.04,500.0,551.88,552.04,551.87,552.04,500.0
2021-07-15 13:10:00,551.65,551.7,550.81,551.13,1050.0,551.65,551.7,550.81,551.13,1050.0
2021-07-15 13:15:00,551.09,551.24,549.61,549.69,2516.0,551.09,551.24,549.61,549.69,2516.0
2021-07-15 13:20:00,550.14,552.56,549.66,552.5,3035.0,550.14,552.56,549.66,552.5,3035.0
2021-07-15 13:25:00,551.64,551.64,551.04,551.04,300.0,551.64,551.64,551.04,551.04,300.0
2021-07-15 13:30:00,551.0,551.0,549.67,549.67,700.0,551.0,551.0,549.67,549.67,700.0
2021-07-15 13:35:00,549.49,549.49,548.25,548.66,1600.0,549.49,549.49,548.25,548.66,1600.0
2021-07-15 13:40:00,548.07,548.07,547.27,547.35,1412.0,548.07,548.07,547.27,547.35,1412.0
2021-07-15 13:45:00,547.43,547.43,546.55,547.18,903.0,547.43,547.43,546.55,547.18,903.0
2021-07-15 13:50:00,546.47,546.55,545.14,545.14,772.0,546.47,546.55,545.14,545.14,772.0
2021-07-15 13:55:00,543.95,544.01,543.17,543.63,1126.0,543.95,544.01,543.17,543.63,1126.0
2021-07-15 14:00:00,544.28,546.74,544.28,546.74,1054.0,544.28,546.74,544.28,546.74,1054.0
2021-07-15 14:05:00,546.29,546.37,545.69,545.9,1252.0,546.29,546.37,545.69,545.9,1252.0
2021-07-15 14:10:00,545.58,547.13,545.57,546.78,5967.0,545.58,547.13,545.57,546.78,5967.0
2021-07-15 14:15:00,546.4,550.29,546.4,550.28,3500.0,546.4,550.29,546.4,550.28,3500.0
2021-07-15 14:20:00,550.63,551.73,550.56,551.31,3098.0,550.63,551.73,550.56,551.31,3098.0
2021-07-15 14:25:00,551.09,552.59,550.84,552.59,4900.0,551.09,552.59,550.84,552.59,4900.0
2021-07-15 14:30:00,552.33,553.87,552.0,553.87,1100.0,552.33,553.87,552.0,553.87,1100.0
2021-07-15 14:35:00,553.9,553.91,552.65,553.15,2479.0,553.9,553.91,552.65,553.15,2479.0
2021-07-15 14:40:00,552.91,552.91,552.48,552.75,807.0,552.91,552.91,552.48,552.75,807.0
2021-07-15 14:45:00,552.1,552.79,552.1,552.46,839.0,552.1,552.79,552.1,552.46,839.0
2021-07-15 14:50:00,552.5,553.33,552.5,553.33,1601.0,552.5,553.33,552.5,553.33,1601.0
2021-07-15 14:55:00,553.52,553.53,552.81,552.81,690.0,553.52,553.53,552.81,552.81,690.0
2021-07-15 15:00:00,553.66,554.25,553.28,553.28,3319.0,553.66,554.25,553.28,553.28,3319.0
2021-07-15 15:05:00,553.23,553.69,552.58,553.07,1000.0,553.23,553.69,552.58,553.07,1000.0
2021-07-15 15:10:00,553.11,553.11,551.49,552.21,2170.0,553.11,553.11,551.49,552.21,2170.0
2021-07-15 15:15:00,552.3,552.3,551.22,551.87,1381.0,552.3,552.3,551.22,551.87,1381.0
2021-07-15 15:20:00,552.31,552.31,551.11,551.74,2542.0,552.31,552.31,551.11,551.74,2542.0
2021-07-15 15:25:00,552.08,552.48,552.03,552.44,1200.0,552.08,552.48,552.03,552.44,1200.0
2021-07-15 15:30:00,552.38,553.0,552.07,552.77,10440.0,552.38,553.0,552.07,552.77,10440.0
2021-07-15 15:35:00,552.85,552.95,551.15,551.15,10580.0,552.85,552.95,551.15,551.15,10580.0
2021-07-15 15:40:00,551.03,551.42,550.24,550.4,1954.0,551.03,551.42,550.24,550.4,1954.0
2021-07-15 15:45:00,550.42,551.75,550.19,551.45,4562.0,550.42,551.75,550.19,551.45,4562.0
2021-07-15 15:50:00,551.8,552.86,551.71,551.78,6246.0,551.8,552.86,551.71,551.78,6246.0
2021-07-15 15:55:00,551.48,551.93,549.67,550.71,41903.0,551.48,551.93,549.67,550.71,41903.0
2021-07-16 09:30:00,556.37,558.08,556.16,557.5,4371.0,556.37,558.08,556.16,557.5,4371.0
2021-07-16 09:35:00,556.54,557.49,555.71,555.96,935.0,556.54,557.49,555.71,555.96,935.0
2021-07-16 09:40:00,559.41,560.74,558.59,559.0,1000.0,559.41,560.74,558.59,559.0,1000.0
2021-07-16 09:45:00,558.34,558.44,555.0,555.38,3545.0,558.34,558.44,555.0,555.38,3545.0
2021-07-16 09:50:00,556.94,556.94,556.09,556.09,300.0,556.94,556.94,556.09,556.09,300.0
2021-07-16 09:55:00,557.11,557.7,555.75,555.75,507.0,557.11,557.7,555.75,555.75,507.0
2021-07-16 10:00:00,555.0,555.0,553.17,553.17,780.0,555.0,555.0,553.17,553.17,780.0
2021-07-16 10:05:00,554.1,554.1,551.0,551.49,2396.0,554.1,554.1,551.0,551.49,2396.0
2021-07-16 10:10:00,550.18,552.17,549.97,552.17,2139.0,550.18,552.17,549.97,552.17,2139.0
2021-07-16 10:15:00,550.86,553.06,550.86,552.38,400.0,550.86,553.06,550.86,552.38,400.0
2021-07-16 10:20:00,551.75,551.77,549.81,549.81,1200.0,551.75,551.77,549.81,549.81,1200.0
2021-07-16 10:25:00,549.16,552.56,549.15,552.54,1018.0,549.16,552.56,549.15,552.54,1018.0
2021-07-16 10:30:00,553.14,555.11,553.14,554.53,1900.0,553.14,555.11,553.14,554.53,1900.0
2021-07-16 10:35:00,555.79,556.44,555.33,556.4,1300.0,555.79,556.44,555.33,556.4,1300.0
2021-07-16 10:40:00,556.72,558.22,556.67,558.21,1924.0,556.72,558.22,556.67,558.21,1924.0
2021-07-16 10:45:00,557.53,557.71,557.36,557.57,831.0,557.53,557.71,557.36,557.57,831.0
2021-07-16 10:50:00,557.87,558.05,557.05,557.05,604.0,557.87,558.05,557.05,557.05,604.0
2021-07-16 10:55:00,557.0,557.08,554.34,554.37,1059.0,557.0,557.08,554.34,554.37,1059.0
2021-07-16 11:00:00,554.43,554.7,554.13,554.63,700.0,554.43,554.7,554.13,554.63,700.0
2021-07-16 11:05:00,552.51,552.8,552.44,552.8,900.0,552.51,552.8,552.44,552.8,900.0
2021-07-16 11:10:00,552.47,552.47,552.47,552.47,200.0,552.47,552.47,552.47,552.47,200.0
2021-07-16 11:15:00,553.0,554.55,553.0,554.55,2500.0,553.0,554.55,553.0,554.55,2500.0
2021-07-16 11:20:00,554.1,554.47,554.1,554.45,400.0,554.1,554.47,554.1,554.45,400.0
2021-07-16 11:25:00,555.2,555.2,555.2,555.2,100.0,555.2,555.2,555.2,555.2,100.0
2021-07-16 11:30:00,555.89,555.94,555.0,555.0,700.0,555.89,555.94,555.0,555.0,700.0
2021-07-16 11:35:00,555.49,556.13,555.49,556.13,400.0,555.49,556.13,555.49,556.13,400.0
2021-07-16 11:40:00,556.11,556.68,556.11,556.68,200.0,556.11,556.68,556.11,556.68,200.0
2021-07-16 11:45:00,555.11,556.28,555.0,556.28,3252.0,555.11,556.28,555.0,556.28,3252.0
2021-07-16 11:50:00,556.28,556.28,556.28,556.28,0.0,556.28,556.28,556.28,556.28,0.0
2021-07-16 11:55:00,557.34,557.47,556.72,556.85,1945.0,557.34,557.47,556.72,556.85,1945.0
2021-07-16 12:00:00,557.31,557.86,555.98,555.98,5874.0,557.31,557.86,555.98,555.98,5874.0
2021-07-16 12:05:00,555.06,555.98,555.06,555.98,1010.0,555.06,555.98,555.06,555.98,1010.0
2021-07-16 12:10:00,556.5,556.5,556.5,556.5,100.0,556.5,556.5,556.5,556.5,100.0
2021-07-16 12:15:00,556.54,557.21,556.54,557.13,603.0,556.54,557.21,556.54,557.13,603.0
2021-07-16 12:20:00,556.96,556.96,556.59,556.59,300.0,556.96,556.96,556.59,556.59,300.0
2021-07-16 12:25:00,557.11,557.2,557.08,557.2,475.0,557.11,557.2,557.08,557.2,475.0
2021-07-16 12:30:00,557.31,557.63,557.31,557.63,858.0,557.31,557.63,557.31,557.63,858.0
2021-07-16 12:35:00,557.86,558.18,557.59,557.59,700.0,557.86,558.18,557.59,557.59,700.0
2021-07-16 12:40:00,558.0,558.0,558.0,558.0,100.0,558.0,558.0,558.0,558.0,100.0
2021-07-16 12:45:00,557.58,557.58,556.07,556.07,500.0,557.58,557.58,556.07,556.07,500.0
2021-07-16 12:50:00,556.07,557.1,555.9,556.65,3268.0,556.07,557.1,555.9,556.65,3268.0
2021-07-16 12:55:00,556.65,556.65,556.65,556.65,0.0,556.65,556.65,556.65,556.65,0.0
2021-07-16 13:00:00,556.57,556.65,556.57,556.65,200.0,556.57,556.65,556.57,556.65,200.0
2021-07-16 13:05:00,556.43,556.43,556.35,556.36,400.0,556.43,556.43,556.35,556.36,400.0
2021-07-16 13:10:00,557.0,557.0,556.58,556.59,400.0,557.0,557.0,556.58,556.59,400.0
2021-07-16 13:15:00,556.34,556.34,556.33,556.34,200.0,556.34,556.34,556.33,556.34,200.0
2021-07-16 13:20:00,556.08,556.23,555.0,555.03,1700.0,556.08,556.23,555.0,555.03,1700.0
2021-07-16 13:25:00,555.57,555.57,554.24,554.24,700.0,555.57,555.57,554.24,554.24,700.0
2021-07-16 13:30:00,553.86,555.46,553.84,555.0,8221.0,553.86,555.46,553.84,555.0,8221.0
2021-07-16 13:35:00,555.0,555.46,555.0,555.46,1104.0,555.0,555.46,555.0,555.46,1104.0
2021-07-16 13:40:00,555.74,556.29,555.74,555.91,500.0,555.74,556.29,555.74,555.91,500.0
2021-07-16 13:45:00,556.44,557.25,556.44,557.25,500.0,556.44,557.25,556.44,557.25,500.0
2021-07-16 13:50:00,556.94,557.28,556.93,557.28,200.0,556.94,557.28,556.93,557.28,200.0
2021-07-16 13:55:00,557.22,558.59,557.21,558.15,1298.0,557.22,558.59,557.21,558.15,1298.0
2021-07-16 14:00:00,557.55,557.55,556.88,557.11,1600.0,557.55,557.55,556.88,557.11,1600.0
2021-07-16 14:05:00,556.97,557.42,556.97,557.17,900.0,556.97,557.42,556.97,557.17,900.0
2021-07-16 14:10:00,557.7,557.7,557.03,557.28,900.0,557.7,557.7,557.03,557.28,900.0
2021-07-16 14:15:00,557.62,558.43,557.62,558.42,800.0,557.62,558.43,557.62,558.42,800.0
2021-07-16 14:20:00,558.5,558.87,558.5,558.87,797.0,558.5,558.87,558.5,558.87,797.0
2021-07-16 14:25:00,558.47,559.28,557.63,557.82,3364.0,558.47,559.28,557.63,557.82,3364.0
2021-07-16 14:30:00,558.12,558.12,558.12,558.12,100.0,558.12,558.12,558.12,558.12,100.0
2021-07-16 14:35:00,558.39,559.27,558.39,558.75,800.0,558.39,559.27,558.39,558.75,800.0
2021-07-16 14:40:00,558.5,559.1,558.24,558.24,3783.0,558.5,559.1,558.24,558.24,3783.0
2021-07-16 14:45:00,558.4,558.6,556.8,556.8,1578.0,558.4,558.6,556.8,556.8,1578.0
2021-07-16 14:50:00,557.2,557.2,556.97,557.12,900.0,557.2,557.2,556.97,557.12,900.0
2021-07-16 14:55:00,557.16,557.16,557.16,557.16,100.0,557.16,557.16,557.16,557.16,100.0
2021-07-16 15:00:00,556.51,556.51,555.43,555.44,1000.0,556.51,556.51,555.43,555.44,1000.0
2021-07-16 15:05:00,555.44,556.38,555.44,555.9,918.0,555.44,556.38,555.44,555.9,918.0
2021-07-16 15:10:00,555.99,556.53,555.56,556.53,5020.0,555.99,556.53,555.56,556.53,5020.0
2021-07-16 15:15:00,556.46,557.37,556.45,557.37,900.0,556.46,557.37,556.45,557.37,900.0
2021-07-16 15:20:00,556.84,556.92,556.69,556.92,503.0,556.84,556.92,556.69,556.92,503.0
2021-07-16 15:25:00,556.58,556.58,555.93,556.26,700.0,556.58,556.58,555.93,556.26,700.0
2021-07-16 15:30:00,555.68,556.08,555.38,555.59,1760.0,555.68,556.08,555.38,555.59,1760.0
2021-07-16 15:35:00,555.72,556.08,555.72,555.96,1700.0,555.72,556.08,555.72,555.96,1700.0
2021-07-16 15:40:00,556.04,556.91,556.03,556.5,4748.0,556.04,556.91,556.03,556.5,4748.0
2021-07-16 15:45:00,556.16,556.5,555.84,556.5,2300.0,556.16,556.5,555.84,556.5,2300.0
2021-07-16 15:50:00,556.82,560.18,556.63,558.22,7788.0,556.82,560.18,556.63,558.22,7788.0
2021-07-16 15:55:00,558.18,560.14,558.17,559.78,22520.0,558.18,560.14,558.17,559.78,22520.0
2021-07-19 09:30:00,550.0,554.17,546.24,552.99,13989.0,550.0,554.17,546.24,552.99,13989.0
2021-07-19 09:35:00,551.97,554.58,551.97,553.86,700.0,551.97,554.58,551.97,553.86,700.0
2021-07-19 09:40:00,553.62,557.79,553.35,556.9,1676.0,553.62,557.79,553.35,556.9,1676.0
2021-07-19 09:45:00,558.08,558.56,555.47,556.1,14209.0,558.08,558.56,555.47,556.1,14209.0
2021-07-19 09:50:00,555.85,555.85,551.95,553.68,901.0,555.85,555.85,551.95,553.68,901.0
2021-07-19 09:55:00,551.99,552.33,550.03,552.33,2328.0,551.99,552.33,550.03,552.33,2328.0
2021-07-19 10:00:00,552.8,554.72,551.72,554.72,1995.0,552.8,554.72,551.72,554.72,1995.0
2021-07-19 10:05:00,555.72,557.19,555.41,555.41,1507.0,555.72,557.19,555.41,555.41,1507.0
2021-07-19 10:10:00,555.0,555.41,553.92,555.24,1000.0,555.0,555.41,553.92,555.24,1000.0
2021-07-19 10:15:00,556.03,557.54,554.99,557.52,2371.0,556.03,557.54,554.99,557.52,2371.0
2021-07-19 10:20:00,558.89,559.39,556.78,558.15,1100.0,558.89,559.39,556.78,558.15,1100.0
2021-07-19 10:25:00,557.25,560.17,557.02,560.17,1713.0,557.25,560.17,557.02,560.17,1713.0
2021-07-19 10:30:00,559.79,559.85,557.32,558.9,3477.0,559.79,559.85,557.32,558.9,3477.0
2021-07-19 10:35:00,558.9,561.56,558.47,561.53,5909.0,558.9,561.56,558.47,561.53,5909.0
2021-07-19 10:40:00,562.4,565.22,562.02,562.32,2357.0,562.4,565.22,562.02,562.32,2357.0
2021-07-19 10:45:00,563.2,563.2,561.2,562.62,3835.0,563.2,563.2,561.2,562.62,3835.0
2021-07-19 10:50:00,562.98,563.67,561.67,561.68,4201.0,562.98,563.67,561.67,561.68,4201.0
2021-07-19 10:55:00,560.05,563.32,560.05,563.32,3312.0,560.05,563.32,560.05,563.32,3312.0
2021-07-19 11:00:00,563.63,565.39,563.51,564.71,3400.0,563.63,565.39,563.51,564.71,3400.0
2021-07-19 11:05:00,564.71,564.72,563.73,564.72,2651.0,564.71,564.72,563.73,564.72,2651.0
2021-07-19 11:10:00,564.85,564.99,563.95,564.63,1400.0,564.85,564.99,563.95,564.63,1400.0
2021-07-19 11:15:00,564.99,565.47,563.15,563.68,3619.0,564.99,565.47,563.15,563.68,3619.0
2021-07-19 11:20:00,564.3,564.46,561.81,562.17,2165.0,564.3,564.46,561.81,562.17,2165.0
2021-07-19 11:25:00,561.62,562.28,561.32,562.0,1600.0,561.62,562.28,561.32,562.0,1600.0
2021-07-19 11:30:00,562.92,564.78,562.38,564.35,1472.0,562.92,564.78,562.38,564.35,1472.0
2021-07-19 11:35:00,565.13,565.42,564.21,564.22,800.0,565.13,565.42,564.21,564.22,800.0
2021-07-19 11:40:00,564.17,565.89,564.17,564.66,617.0,564.17,565.89,564.17,564.66,617.0
2021-07-19 11:45:00,565.9,565.99,565.15,565.23,1647.0,565.9,565.99,565.15,565.23,1647.0
2021-07-19 11:50:00,565.86,566.3,564.38,566.22,2166.0,565.86,566.3,564.38,566.22,2166.0
2021-07-19 11:55:00,565.21,567.46,565.21,566.75,1200.0,565.21,567.46,565.21,566.75,1200.0
2021-07-19 12:00:00,564.51,565.42,562.57,562.57,1513.0,564.51,565.42,562.57,562.57,1513.0
2021-07-19 12:05:00,562.68,564.18,562.63,564.18,1581.0,562.68,564.18,562.63,564.18,1581.0
2021-07-19 12:10:00,564.4,566.65,564.4,566.65,800.0,564.4,566.65,564.4,566.65,800.0
2021-07-19 12:15:00,565.89,567.44,565.4,565.4,1712.0,565.89,567.44,565.4,565.4,1712.0
2021-07-19 12:20:00,565.32,566.19,564.78,564.98,1106.0,565.32,566.19,564.78,564.98,1106.0
2021-07-19 12:25:00,565.27,566.13,564.1,564.1,655.0,565.27,566.13,564.1,564.1,655.0
2021-07-19 12:30:00,563.23,563.91,563.23,563.91,200.0,563.23,563.91,563.23,563.91,200.0
2021-07-19 12:35:00,562.63,562.63,561.89,561.89,415.0,562.63,562.63,561.89,561.89,415.0
2021-07-19 12:40:00,560.03,560.63,559.28,560.25,1132.0,560.03,560.63,559.28,560.25,1132.0
2021-07-19 12:45:00,560.48,560.48,560.48,560.48,200.0,560.48,560.48,560.48,560.48,200.0
2021-07-19 12:50:00,560.08,560.08,558.26,558.5,4123.0,560.08,560.08,558.26,558.5,4123.0
2021-07-19 12:55:00,558.33,559.17,558.33,558.75,300.0,558.33,559.17,558.33,558.75,300.0
2021-07-19 13:00:00,558.5,560.66,558.5,560.39,2000.0,558.5,560.66,558.5,560.39,2000.0
2021-07-19 13:05:00,560.12,561.76,559.99,561.75,801.0,560.12,561.76,559.99,561.75,801.0
2021-07-19 13:10:00,561.75,561.75,560.68,560.68,611.0,561.75,561.75,560.68,560.68,611.0
2021-07-19 13:15:00,560.58,561.4,560.57,560.9,804.0,560.58,561.4,560.57,560.9,804.0
2021-07-19 13:20:00,559.4,560.02,559.29,560.0,1109.0,559.4,560.02,559.29,560.0,1109.0
2021-07-19 13:25:00,560.14,560.14,559.5,559.5,300.0,560.14,560.14,559.5,559.5,300.0
2021-07-19 13:30:00,558.17,559.77,558.17,559.45,6946.0,558.17,559.77,558.17,559.45,6946.0
2021-07-19 13:35:00,559.69,561.39,559.69,561.2,1612.0,559.69,561.39,559.69,561.2,1612.0
2021-07-19 13:40:00,560.76,561.35,560.48,561.35,400.0,560.76,561.35,560.48,561.35,400.0
2021-07-19 13:45:00,561.78,561.78,560.45,560.47,2400.0,561.78,561.78,560.45,560.47,2400.0
2021-07-19 13:50:00,560.26,561.21,559.77,560.58,1100.0,560.26,561.21,559.77,560.58,1100.0
2021-07-19 13:55:00,560.94,562.3,560.33,560.33,1881.0,560.94,562.3,560.33,560.33,1881.0
2021-07-19 14:00:00,560.96,562.04,560.96,561.56,900.0,560.96,562.04,560.96,561.56,900.0
2021-07-19 14:05:00,561.56,561.56,561.56,561.56,0.0,561.56,561.56,561.56,561.56,0.0
2021-07-19 14:10:00,560.1,562.04,560.1,561.26,704.0,560.1,562.04,560.1,561.26,704.0
2021-07-19 14:15:00,560.74,562.45,560.74,562.22,500.0,560.74,562.45,560.74,562.22,500.0
2021-07-19 14:20:00,563.07,563.17,562.41,562.65,1200.0,563.07,563.17,562.41,562.65,1200.0
2021-07-19 14:25:00,562.16,562.36,561.95,562.36,300.0,562.16,562.36,561.95,562.36,300.0
2021-07-19 14:30:00,563.15,563.16,562.58,562.58,300.0,563.15,563.16,562.58,562.58,300.0
2021-07-19 14:35:00,562.68,562.78,561.49,562.78,514.0,562.68,562.78,561.49,562.78,514.0
2021-07-19 14:40:00,562.25,563.29,562.16,563.29,1700.0,562.25,563.29,562.16,563.29,1700.0
2021-07-19 14:45:00,563.4,564.41,563.33,564.41,1486.0,563.4,564.41,563.33,564.41,1486.0
2021-07-19 14:50:00,564.14,564.21,561.0,561.07,11729.0,564.14,564.21,561.0,561.07,11729.0
2021-07-19 14:55:00,561.9,562.49,558.9,558.9,21678.0,561.9,562.49,558.9,558.9,21678.0
2021-07-19 15:00:00,559.39,559.5,556.29,558.84,8105.0,559.39,559.5,556.29,558.84,8105.0
2021-07-19 15:05:00,559.5,559.79,558.2,558.25,2924.0,559.5,559.79,558.2,558.25,2924.0
2021-07-19 15:10:00,558.14,559.35,558.0,558.15,2710.0,558.14,559.35,558.0,558.15,2710.0
2021-07-19 15:15:00,558.02,558.97,557.23,557.23,1255.0,558.02,558.97,557.23,557.23,1255.0
2021-07-19 15:20:00,556.88,557.23,554.68,555.86,2500.0,556.88,557.23,554.68,555.86,2500.0
2021-07-19 15:25:00,556.0,556.75,555.5,556.25,1400.0,556.0,556.75,555.5,556.25,1400.0
2021-07-19 15:30:00,555.93,556.55,555.65,556.55,1001.0,555.93,556.55,555.65,556.55,1001.0
2021-07-19 15:35:00,556.59,557.29,556.0,557.16,6575.0,556.59,557.29,556.0,557.16,6575.0
2021-07-19 15:40:00,555.92,557.2,553.0,553.27,24178.0,555.92,557.2,553.0,553.27,24178.0
2021-07-19 15:45:00,554.42,556.34,553.21,553.21,10033.0,554.42,556.34,553.21,553.21,10033.0
2021-07-19 15:50:00,553.45,554.8,553.45,554.0,34124.0,553.45,554.8,553.45,554.0,34124.0
2021-07-19 15:55:00,554.04,556.46,553.17,555.31,21419.0,554.04,556.46,553.17,555.31,21419.0
2021-07-20 09:30:00,562.03,564.66,554.93,554.93,3467.0,562.03,564.66,554.93,554.93,3467.0
2021-07-20 09:35:00,553.86,553.87,551.24,551.24,457.0,553.86,553.87,551.24,551.24,457.0
2021-07-20 09:40:00,551.73,554.99,547.38,553.0,9353.0,551.73,554.99,547.38,553.0,9353.0
2021-07-20 09:45:00,555.03,558.72,554.32,558.55,3000.0,555.03,558.72,554.32,558.55,3000.0
2021-07-20 09:50:00,559.33,559.33,553.4,553.5,2023.0,559.33,559.33,553.4,553.5,2023.0
2021-07-20 09:55:00,554.39,554.68,552.96,553.32,2300.0,554.39,554.68,552.96,553.32,2300.0
2021-07-20 10:00:00,554.46,554.9,550.6,550.61,8371.0,554.46,554.9,550.6,550.61,8371.0
2021-07-20 10:05:00,550.46,550.97,550.46,550.97,700.0,550.46,550.97,550.46,550.97,700.0
2021-07-20 10:10:00,550.9,553.02,550.86,553.01,5630.0,550.9,553.02,550.86,553.01,5630.0
2021-07-20 10:15:00,553.02,554.63,551.81,554.63,6715.0,553.02,554.63,551.81,554.63,6715.0
2021-07-20 10:20:00,554.66,557.0,554.66,555.33,2120.0,554.66,557.0,554.66,555.33,2120.0
2021-07-20 10:25:00,555.03,555.52,553.54,553.54,1907.0,555.03,555.52,553.54,553.54,1907.0
2021-07-20 10:30:00,553.36,555.77,552.81,555.5,1000.0,553.36,555.77,552.81,555.5,1000.0
2021-07-20 10:35:00,555.56,558.37,555.5,556.49,3150.0,555.56,558.37,555.5,556.49,3150.0
2021-07-20 10:40:00,556.63,560.45,556.16,560.45,4800.0,556.63,560.45,556.16,560.45,4800.0
2021-07-20 10:45:00,561.14,561.62,560.15,560.15,800.0,561.14,561.62,560.15,560.15,800.0
2021-07-20 10:50:00,560.68,563.54,560.67,563.54,1980.0,560.68,563.54,560.67,563.54,1980.0
2021-07-20 10:55:00,562.77,564.67,562.77,564.67,3647.0,562.77,564.67,562.77,564.67,3647.0
2021-07-20 11:00:00,564.37,564.59,563.91,563.91,823.0,564.37,564.59,563.91,563.91,823.0
2021-07-20 11:05:00,563.38,566.41,563.03,565.99,8133.0,563.38,566.41,563.03,565.99,8133.0
2021-07-20 11:10:00,564.93,572.32,564.93,571.19,10576.0,564.93,572.32,564.93,571.19,10576.0
2021-07-20 11:15:00,571.82,573.23,571.68,571.9,1200.0,571.82,573.23,571.68,571.9,1200.0
2021-07-20 11:20:00,571.34,573.43,571.09,573.43,1600.0,571.34,573.43,571.09,573.43,1600.0
2021-07-20 11:25:00,573.13,574.26,572.4,574.26,500.0,573.13,574.26,572.4,574.26,500.0
2021-07-20 11:30:00,573.29,574.08,570.67,573.88,3559.0,573.29,574.08,570.67,573.88,3559.0
2021-07-20 11:35:00,573.76,576.28,572.41,576.02,5044.0,573.76,576.28,572.41,576.02,5044.0
2021-07-20 11:40:00,574.69,575.4,574.45,574.64,1500.0,574.69,575.4,574.45,574.64,1500.0
2021-07-20 11:45:00,572.03,574.85,572.03,574.85,1516.0,572.03,574.85,572.03,574.85,1516.0
2021-07-20 11:50:00,573.16,574.03,572.77,572.77,901.0,573.16,574.03,572.77,572.77,901.0
2021-07-20 11:55:00,573.01,573.21,572.22,573.21,900.0,573.01,573.21,572.22,573.21,900.0
2021-07-20 12:00:00,572.78,574.99,572.78,574.99,500.0,572.78,574.99,572.78,574.99,500.0
2021-07-20 12:05:00,574.48,575.35,574.15,574.15,2007.0,574.48,575.35,574.15,574.15,2007.0
2021-07-20 12:10:00,574.3,575.07,573.95,575.07,3878.0,574.3,575.07,573.95,575.07,3878.0
2021-07-20 12:15:00,577.24,577.24,575.28,575.61,1100.0,577.24,577.24,575.28,575.61,1100.0
2021-07-20 12:20:00,576.03,576.05,575.8,576.05,405.0,576.03,576.05,575.8,576.05,405.0
2021-07-20 12:25:00,576.61,577.53,575.96,575.96,1500.0,576.61,577.53,575.96,575.96,1500.0
2021-07-20 12:30:00,576.03,578.15,575.61,578.14,601.0,576.03,578.15,575.61,578.14,601.0
2021-07-20 12:35:00,578.14,578.14,578.14,578.14,0.0,578.14,578.14,578.14,578.14,0.0
2021-07-20 12:40:00,578.17,579.23,578.17,578.89,1900.0,578.17,579.23,578.17,578.89,1900.0
2021-07-20 12:45:00,578.6,579.11,578.6,579.11,300.0,578.6,579.11,578.6,579.11,300.0
2021-07-20 12:50:00,579.25,579.85,578.77,579.15,1036.0,579.25,579.85,578.77,579.15,1036.0
2021-07-20 12:55:00,578.45,580.18,578.45,580.18,1052.0,578.45,580.18,578.45,580.18,1052.0
2021-07-20 13:00:00,578.76,579.33,577.96,578.12,901.0,578.76,579.33,577.96,578.12,901.0
2021-07-20 13:05:00,577.75,578.79,577.75,578.77,800.0,577.75,578.79,577.75,578.77,800.0
2021-07-20 13:10:00,578.43,579.71,578.43,579.55,2414.0,578.43,579.71,578.43,579.55,2414.0
2021-07-20 13:15:00,579.79,580.96,579.61,580.96,1040.0,579.79,580.96,579.61,580.96,1040.0
2021-07-20 13:20:00,581.46,582.13,581.41,582.13,1701.0,581.46,582.13,581.41,582.13,1701.0
2021-07-20 13:25:00,581.41,583.08,581.41,582.89,1400.0,581.41,583.08,581.41,582.89,1400.0
2021-07-20 13:30:00,582.92,582.92,580.52,581.46,1934.0,582.92,582.92,580.52,581.46,1934.0
2021-07-20 13:35:00,581.63,581.63,581.63,581.63,100.0,581.63,581.63,581.63,581.63,100.0
2021-07-20 13:40:00,581.01,581.2,580.68,581.2,1005.0,581.01,581.2,580.68,581.2,1005.0
2021-07-20 13:45:00,580.81,580.81,579.96,580.39,1900.0,580.81,580.81,579.96,580.39,1900.0
2021-07-20 13:50:00,579.64,579.79,578.72,579.08,2800.0,579.64,579.79,578.72,579.08,2800.0
2021-07-20 13:55:00,578.93,579.38,578.58,579.3,1200.0,578.93,579.38,578.58,579.3,1200.0
2021-07-20 14:00:00,579.19,579.63,578.81,579.38,1413.0,579.19,579.63,578.81,579.38,1413.0
2021-07-20 14:05:00,579.02,579.75,578.69,579.75,4254.0,579.02,579.75,578.69,579.75,4254.0
2021-07-20 14:10:00,579.43,579.43,578.78,579.17,2940.0,579.43,579.43,578.78,579.17,2940.0
2021-07-20 14:15:00,578.36,578.36,577.65,577.65,1603.0,578.36,578.36,577.65,577.65,1603.0
2021-07-20 14:20:00,577.68,577.84,576.78,576.78,1800.0,577.68,577.84,576.78,576.78,1800.0
2021-07-20 14:25:00,577.58,578.54,577.47,578.54,5058.0,577.58,578.54,577.47,578.54,5058.0
2021-07-20 14:30:00,578.59,578.59,578.11,578.11,200.0,578.59,578.59,578.11,578.11,200.0
2021-07-20 14:35:00,578.34,578.85,578.15,578.3,2746.0,578.34,578.85,578.15,578.3,2746.0
2021-07-20 14:40:00,578.49,579.12,578.48,578.62,700.0,578.49,579.12,578.48,578.62,700.0
2021-07-20 14:45:00,578.39,579.34,578.39,579.34,1551.0,578.39,579.34,578.39,579.34,1551.0
2021-07-20 14:50:00,579.19,581.61,579.15,581.24,3113.0,579.19,581.61,579.15,581.24,3113.0
2021-07-20 14:55:00,581.55,581.99,581.22,581.22,2286.0,581.55,581.99,581.22,581.22,2286.0
2021-07-20 15:00:00,581.04,581.33,580.45,581.33,2414.0,581.04,581.33,580.45,581.33,2414.0
2021-07-20 15:05:00,581.33,581.51,581.0,581.0,1202.0,581.33,581.51,581.0,581.0,1202.0
2021-07-20 15:10:00,581.29,581.58,580.99,581.19,3090.0,581.29,581.58,580.99,581.19,3090.0
2021-07-20 15:15:00,580.83,580.83,580.27,580.27,1024.0,580.83,580.83,580.27,580.27,1024.0
2021-07-20 15:20:00,580.2,580.24,579.6,580.14,1202.0,580.2,580.24,579.6,580.14,1202.0
2021-07-20 15:25:00,580.25,580.57,579.78,580.57,600.0,580.25,580.57,579.78,580.57,600.0
2021-07-20 15:30:00,581.18,582.16,580.96,581.45,3902.0,581.18,582.16,580.96,581.45,3902.0
2021-07-20 15:35:00,581.38,581.67,580.3,580.68,4038.0,581.38,581.67,580.3,580.68,4038.0
2021-07-20 15:40:00,580.56,580.73,580.18,580.67,1398.0,580.56,580.73,580.18,580.67,1398.0
2021-07-20 15:45:00,580.38,581.47,580.38,580.74,3598.0,580.38,581.47,580.38,580.74,3598.0
2021-07-20 15:50:00,580.39,580.8,578.88,579.01,5997.0,580.39,580.8,578.88,579.01,5997.0
2021-07-20 15:55:00,577.7,578.41,576.58,577.02,13328.0,577.7,578.41,576.58,577.02,13328.0
2021-07-21 09:30:00,576.09,581.14,576.09,581.14,3970.0,576.09,581.14,576.09,581.14,3970.0
2021-07-21 09:35:00,582.34,582.34,580.18,580.87,1230.0,582.34,582.34,580.18,580.87,1230.0
2021-07-21 09:40:00,581.6,581.6,579.11,580.44,941.0,581.6,581.6,579.11,580.44,941.0
2021-07-21 09:45:00,580.67,581.28,579.35,581.21,1675.0,580.67,581.28,579.35,581.21,1675.0
2021-07-21 09:50:00,580.99,583.46,580.59,583.46,800.0,580.99,583.46,580.59,583.46,800.0
2021-07-21 09:55:00,584.56,585.69,584.1,585.53,1697.0,584.56,585.69,584.1,585.53,1697.0
2021-07-21 10:00:00,584.43,584.53,583.46,584.53,800.0,584.43,584.53,583.46,584.53,800.0
2021-07-21 10:05:00,585.13,585.13,582.15,583.03,3123.0,585.13,585.13,582.15,583.03,3123.0
2021-07-21 10:10:00,583.5,584.75,581.98,584.73,5174.0,583.5,584.75,581.98,584.73,5174.0
2021-07-21 10:15:00,584.47,587.57,583.91,586.76,5074.0,584.47,587.57,583.91,586.76,5074.0
2021-07-21 10:20:00,584.39,587.3,584.39,586.59,1064.0,584.39,587.3,584.39,586.59,1064.0
2021-07-21 10:25:00,585.7,587.48,585.33,586.88,7218.0,585.7,587.48,585.33,586.88,7218.0
2021-07-21 10:30:00,586.88,587.5,585.36,585.37,3695.0,586.88,587.5,585.36,585.37,3695.0
2021-07-21 10:35:00,584.12,585.59,583.04,585.59,1119.0,584.12,585.59,583.04,585.59,1119.0
2021-07-21 10:40:00,585.23,585.73,583.75,583.75,1429.0,585.23,585.73,583.75,583.75,1429.0
2021-07-21 10:45:00,583.79,584.38,582.01,583.71,4503.0,583.79,584.38,582.01,583.71,4503.0
2021-07-21 10:50:00,583.75,585.12,583.67,583.77,3968.0,583.75,585.12,583.67,583.77,3968.0
2021-07-21 10:55:00,584.67,586.14,584.67,585.86,1226.0,584.67,586.14,584.67,585.86,1226.0
2021-07-21 11:00:00,585.37,586.1,584.85,585.82,4199.0,585.37,586.1,584.85,585.82,4199.0
2021-07-21 11:05:00,585.56,586.76,585.23,586.76,1700.0,585.56,586.76,585.23,586.76,1700.0
2021-07-21 11:10:00,587.6,587.6,586.47,586.47,408.0,587.6,587.6,586.47,586.47,408.0
2021-07-21 11:15:00,586.65,587.48,584.61,584.61,1015.0,586.65,587.48,584.61,584.61,1015.0
2021-07-21 11:20:00,584.65,585.58,584.65,585.54,1003.0,584.65,585.58,584.65,585.54,1003.0
2021-07-21 11:25:00,586.2,586.81,586.2,586.67,400.0,586.2,586.81,586.2,586.67,400.0
2021-07-21 11:30:00,586.36,587.45,586.15,587.25,2143.0,586.36,587.45,586.15,587.25,2143.0
2021-07-21 11:35:00,587.73,587.75,586.93,586.96,2149.0,587.73,587.75,586.93,586.96,2149.0
2021-07-21 11:40:00,587.62,587.62,585.67,585.67,2215.0,587.62,587.62,585.67,585.67,2215.0
2021-07-21 11:45:00,585.88,587.21,585.88,587.21,944.0,585.88,587.21,585.88,587.21,944.0
2021-07-21 11:50:00,588.21,588.21,587.09,587.09,419.0,588.21,588.21,587.09,587.09,419.0
2021-07-21 11:55:00,586.33,588.21,586.33,588.21,1515.0,586.33,588.21,586.33,588.21,1515.0
2021-07-21 12:00:00,588.28,588.28,587.8,587.8,300.0,588.28,588.28,587.8,587.8,300.0
2021-07-21 12:05:00,587.34,588.8,587.34,588.8,1073.0,587.34,588.8,587.34,588.8,1073.0
2021-07-21 12:10:00,588.42,588.8,588.41,588.8,300.0,588.42,588.8,588.41,588.8,300.0
2021-07-21 12:15:00,588.64,589.94,588.45,589.94,2920.0,588.64,589.94,588.45,589.94,2920.0
2021-07-21 12:20:00,589.36,589.36,588.1,588.26,853.0,589.36,589.36,588.1,588.26,853.0
2021-07-21 12:25:00,588.64,589.38,588.64,589.38,1583.0,588.64,589.38,588.64,589.38,1583.0
2021-07-21 12:30:00,589.19,589.22,588.18,588.56,1000.0,589.19,589.22,588.18,588.56,1000.0
2021-07-21 12:35:00,589.08,589.39,588.44,588.98,2100.0,589.08,589.39,588.44,588.98,2100.0
2021-07-21 12:40:00,589.04,589.05,588.3,588.93,833.0,589.04,589.05,588.3,588.93,833.0
2021-07-21 12:45:00,588.18,588.18,586.5,586.5,1600.0,588.18,588.18,586.5,586.5,1600.0
2021-07-21 12:50:00,587.15,587.15,586.21,586.24,1760.0,587.15,587.15,586.21,586.24,1760.0
2021-07-21 12:55:00,583.9,583.9,583.73,583.78,300.0,583.9,583.9,583.73,583.78,300.0
2021-07-21 13:00:00,585.01,585.01,583.98,583.98,200.0,585.01,585.01,583.98,583.98,200.0
2021-07-21 13:05:00,582.94,583.62,582.78,582.78,913.0,582.94,583.62,582.78,582.78,913.0
2021-07-21 13:10:00,583.36,584.22,583.36,584.22,600.0,583.36,584.22,583.36,584.22,600.0
2021-07-21 13:15:00,584.22,584.22,584.22,584.22,0.0,584.22,584.22,584.22,584.22,0.0
2021-07-21 13:20:00,585.37,585.76,585.36,585.76,504.0,585.37,585.76,585.36,585.76,504.0
2021-07-21 13:25:00,585.97,586.06,585.17,585.44,800.0,585.97,586.06,585.17,585.44,800.0
2021-07-21 13:30:00,584.58,584.58,584.58,584.58,135.0,584.58,584.58,584.58,584.58,135.0
2021-07-21 13:35:00,583.62,585.08,583.62,585.08,300.0,583.62,585.08,583.62,585.08,300.0
2021-07-21 13:40:00,584.63,584.95,584.08,584.95,900.0,584.63,584.95,584.08,584.95,900.0
2021-07-21 13:45:00,584.95,584.95,584.95,584.95,0.0,584.95,584.95,584.95,584.95,0.0
2021-07-21 13:50:00,583.31,583.71,583.3,583.71,400.0,583.31,583.71,583.3,583.71,400.0
2021-07-21 13:55:00,583.5,584.0,583.5,584.0,601.0,583.5,584.0,583.5,584.0,601.0
2021-07-21 14:00:00,584.0,584.07,583.76,583.76,570.0,584.0,584.07,583.76,583.76,570.0
2021-07-21 14:05:00,583.09,583.67,583.09,583.67,200.0,583.09,583.67,583.09,583.67,200.0
2021-07-21 14:10:00,581.8,581.85,581.41,581.41,664.0,581.8,581.85,581.41,581.41,664.0
2021-07-21 14:15:00,581.99,582.0,581.33,581.41,400.0,581.99,582.0,581.33,581.41,400.0
2021-07-21 14:20:00,581.57,582.54,581.57,582.06,1102.0,581.57,582.54,581.57,582.06,1102.0
2021-07-21 14:25:00,582.92,582.92,582.92,582.92,100.0,582.92,582.92,582.92,582.92,100.0
2021-07-21 14:30:00,583.12,584.16,582.86,582.91,1528.0,583.12,584.16,582.86,582.91,1528.0
2021-07-21 14:35:00,582.09,582.09,581.73,581.75,500.0,582.09,582.09,581.73,581.75,500.0
2021-07-21 14:40:00,581.75,582.8,581.5,582.8,1400.0,581.75,582.8,581.5,582.8,1400.0
2021-07-21 14:45:00,583.59,583.59,583.1,583.3,600.0,583.59,583.59,583.1,583.3,600.0
2021-07-21 14:50:00,582.72,582.72,582.71,582.71,200.0,582.72,582.72,582.71,582.71,200.0
2021-07-21 14:55:00,582.3,582.73,582.06,582.25,1040.0,582.3,582.73,582.06,582.25,1040.0
2021-07-21 15:00:00,582.58,582.96,582.47,582.47,1000.0,582.58,582.96,582.47,582.47,1000.0
2021-07-21 15:05:00,582.7,582.71,582.2,582.25,300.0,582.7,582.71,582.2,582.25,300.0
2021-07-21 15:10:00,582.59,583.41,582.59,583.4,1000.0,582.59,583.41,582.59,583.4,1000.0
2021-07-21 15:15:00,583.67,584.22,583.65,583.91,1533.0,583.67,584.22,583.65,583.91,1533.0
2021-07-21 15:20:00,584.14,584.14,584.14,584.14,100.0,584.14,584.14,584.14,584.14,100.0
2021-07-21 15:25:00,583.09,583.71,583.09,583.56,1327.0,583.09,583.71,583.09,583.56,1327.0
2021-07-21 15:30:00,583.71,583.97,583.6,583.97,500.0,583.71,583.97,583.6,583.97,500.0
2021-07-21 15:35:00,583.81,583.81,583.32,583.35,1300.0,583.81,583.81,583.32,583.35,1300.0
2021-07-21 15:40:00,583.81,584.88,583.47,584.88,1700.0,583.81,584.88,583.47,584.88,1700.0
2021-07-21 15:45:00,584.87,585.75,584.38,585.75,2978.0,584.87,585.75,584.38,585.75,2978.0
2021-07-21 15:50:00,585.63,585.99,585.23,585.99,6531.0,585.63,585.99,585.23,585.99,6531.0
2021-07-21 15:55:00,585.85,585.85,584.42,584.47,6275.0,585.85,585.85,584.42,584.47,6275.0
2021-07-22 09:30:00,586.88,591.98,586.88,591.98,5263.0,586.88,591.98,586.88,591.98,5263.0
2021-07-22 09:35:00,592.14,592.24,590.03,592.0,400.0,592.14,592.24,590.03,592.0,400.0
2021-07-22 09:40:00,591.86,591.87,591.81,591.81,200.0,591.86,591.87,591.81,591.81,200.0
2021-07-22 09:45:00,588.57,588.57,588.56,588.57,100.0,588.57,588.57,588.56,588.57,100.0
2021-07-22 09:50:00,586.67,586.67,585.68,586.57,400.0,586.67,586.67,585.68,586.57,400.0
2021-07-22 09:55:00,585.67,585.67,584.92,585.13,400.0,585.67,585.67,584.92,585.13,400.0
2021-07-22 10:00:00,584.91,587.08,584.52,586.25,700.0,584.91,587.08,584.52,586.25,700.0
2021-07-22 10:05:00,586.18,586.19,583.69,583.74,970.0,586.18,586.19,583.69,583.74,970.0
2021-07-22 10:10:00,584.83,587.04,583.98,586.31,2406.0,584.83,587.04,583.98,586.31,2406.0
2021-07-22 10:15:00,585.17,586.79,584.15,585.18,1720.0,585.17,586.79,584.15,585.18,1720.0
2021-07-22 10:20:00,585.85,586.36,584.55,585.77,2210.0,585.85,586.36,584.55,585.77,2210.0
2021-07-22 10:25:00,586.0,589.25,586.0,589.25,1222.0,586.0,589.25,586.0,589.25,1222.0
2021-07-22 10:30:00,588.94,589.38,588.83,589.38,400.0,588.94,589.38,588.83,589.38,400.0
2021-07-22 10:35:00,588.8,590.66,588.8,590.66,2458.0,588.8,590.66,588.8,590.66,2458.0
2021-07-22 10:40:00,590.02,591.0,590.01,590.64,1300.0,590.02,591.0,590.01,590.64,1300.0
2021-07-22 10:45:00,591.77,592.5,590.55,590.55,1900.0,591.77,592.5,590.55,590.55,1900.0
2021-07-22 10:50:00,590.3,590.3,588.2,588.2,400.0,590.3,590.3,588.2,588.2,400.0
2021-07-22 10:55:00,587.93,587.93,586.1,586.54,500.0,587.93,587.93,586.1,586.54,500.0
2021-07-22 11:00:00,586.2,587.86,586.19,587.86,2221.0,586.2,587.86,586.19,587.86,2221.0
2021-07-22 11:05:00,587.54,587.54,585.0,585.0,754.0,587.54,587.54,585.0,585.0,754.0
2021-07-22 11:10:00,584.05,584.78,583.29,583.29,3242.0,584.05,584.78,583.29,583.29,3242.0
2021-07-22 11:15:00,583.59,583.6,581.05,582.96,2237.0,583.59,583.6,581.05,582.96,2237.0
2021-07-22 11:20:00,584.13,584.13,582.63,583.24,899.0,584.13,584.13,582.63,583.24,899.0
2021-07-22 11:25:00,584.59,584.59,582.41,582.65,6900.0,584.59,584.59,582.41,582.65,6900.0
2021-07-22 11:30:00,583.59,584.08,583.34,583.6,2390.0,583.59,584.08,583.34,583.6,2390.0
2021-07-22 11:35:00,584.25,584.4,584.25,584.4,200.0,584.25,584.4,584.25,584.4,200.0
2021-07-22 11:40:00,585.08,585.09,584.32,584.32,621.0,585.08,585.09,584.32,584.32,621.0
2021-07-22 11:45:00,584.17,584.58,582.79,582.79,400.0,584.17,584.58,582.79,582.79,400.0
2021-07-22 11:50:00,583.82,584.96,583.82,584.95,571.0,583.82,584.96,583.82,584.95,571.0
2021-07-22 11:55:00,584.17,584.57,584.17,584.57,200.0,584.17,584.57,584.17,584.57,200.0
2021-07-22 12:00:00,585.97,585.97,582.68,582.68,1000.0,585.97,585.97,582.68,582.68,1000.0
2021-07-22 12:05:00,583.07,583.07,580.51,580.51,1337.0,583.07,583.07,580.51,580.51,1337.0
2021-07-22 12:10:00,581.41,582.51,581.41,582.51,617.0,581.41,582.51,581.41,582.51,617.0
2021-07-22 12:15:00,583.02,583.32,583.02,583.14,500.0,583.02,583.32,583.02,583.14,500.0
2021-07-22 12:20:00,582.79,583.75,582.0,583.75,2717.0,582.79,583.75,582.0,583.75,2717.0
2021-07-22 12:25:00,584.04,584.42,584.04,584.41,600.0,584.04,584.42,584.04,584.41,600.0
2021-07-22 12:30:00,584.64,585.31,584.64,584.64,656.0,584.64,585.31,584.64,584.64,656.0
2021-07-22 12:35:00,584.7,584.7,584.51,584.51,473.0,584.7,584.7,584.51,584.51,473.0
2021-07-22 12:40:00,584.66,585.0,584.51,584.7,1503.0,584.66,585.0,584.51,584.7,1503.0
2021-07-22 12:45:00,585.0,585.66,585.0,585.66,2700.0,585.0,585.66,585.0,585.66,2700.0
2021-07-22 12:50:00,586.47,586.47,585.37,585.37,1100.0,586.47,586.47,585.37,585.37,1100.0
2021-07-22 12:55:00,586.88,586.88,585.98,585.98,200.0,586.88,586.88,585.98,585.98,200.0
2021-07-22 13:00:00,587.01,587.68,586.9,587.33,621.0,587.01,587.68,586.9,587.33,621.0
2021-07-22 13:05:00,587.21,587.21,587.01,587.01,200.0,587.21,587.21,587.01,587.01,200.0
2021-07-22 13:10:00,587.74,587.82,587.01,587.01,300.0,587.74,587.82,587.01,587.01,300.0
2021-07-22 13:15:00,588.0,588.21,588.0,588.21,500.0,588.0,588.21,588.0,588.21,500.0
2021-07-22 13:20:00,588.05,588.05,587.46,587.46,1000.0,588.05,588.05,587.46,587.46,1000.0
2021-07-22 13:25:00,587.19,588.08,587.19,588.08,1800.0,587.19,588.08,587.19,588.08,1800.0
2021-07-22 13:30:00,587.8,588.09,587.8,588.09,302.0,587.8,588.09,587.8,588.09,302.0
2021-07-22 13:35:00,587.8,588.35,587.8,588.13,2500.0,587.8,588.35,587.8,588.13,2500.0
2021-07-22 13:40:00,587.8,588.05,587.05,587.05,4511.0,587.8,588.05,587.05,587.05,4511.0
2021-07-22 13:45:00,586.0,586.0,585.81,585.81,200.0,586.0,586.0,585.81,585.81,200.0
2021-07-22 13:50:00,585.45,586.76,585.45,586.76,653.0,585.45,586.76,585.45,586.76,653.0
2021-07-22 13:55:00,586.55,586.89,585.55,585.55,363.0,586.55,586.89,585.55,585.55,363.0
2021-07-22 14:00:00,586.0,586.42,585.89,586.42,2794.0,586.0,586.42,585.89,586.42,2794.0
2021-07-22 14:05:00,587.0,587.0,586.95,587.0,400.0,587.0,587.0,586.95,587.0,400.0
2021-07-22 14:10:00,586.42,588.44,586.42,588.44,890.0,586.42,588.44,586.42,588.44,890.0
2021-07-22 14:15:00,588.82,589.14,588.82,589.03,401.0,588.82,589.14,588.82,589.03,401.0
2021-07-22 14:20:00,588.88,589.14,588.35,589.1,654.0,588.88,589.14,588.35,589.1,654.0
2021-07-22 14:25:00,588.19,588.72,588.18,588.72,1100.0,588.19,588.72,588.18,588.72,1100.0
2021-07-22 14:30:00,588.72,588.72,588.72,588.72,0.0,588.72,588.72,588.72,588.72,0.0
2021-07-22 14:35:00,588.89,589.91,588.89,589.4,1589.0,588.89,589.91,588.89,589.4,1589.0
2021-07-22 14:40:00,590.6,590.67,589.2,590.67,1554.0,590.6,590.67,589.2,590.67,1554.0
2021-07-22 14:45:00,590.86,590.86,590.31,590.31,300.0,590.86,590.86,590.31,590.31,300.0
2021-07-22 14:50:00,590.09,591.69,590.08,591.69,1738.0,590.09,591.69,590.08,591.69,1738.0
2021-07-22 14:55:00,591.98,593.17,591.98,592.99,2025.0,591.98,593.17,591.98,592.99,2025.0
2021-07-22 15:00:00,592.69,593.0,592.0,592.86,1681.0,592.69,593.0,592.0,592.86,1681.0
2021-07-22 15:05:00,592.56,593.0,592.34,592.4,1301.0,592.56,593.0,592.34,592.4,1301.0
2021-07-22 15:10:00,592.61,592.71,592.56,592.56,400.0,592.61,592.71,592.56,592.56,400.0
2021-07-22 15:15:00,592.44,592.44,591.62,591.62,829.0,592.44,592.44,591.62,591.62,829.0
2021-07-22 15:20:00,591.97,591.97,591.56,591.91,1300.0,591.97,591.97,591.56,591.91,1300.0
2021-07-22 15:25:00,591.91,593.14,591.91,593.13,3200.0,591.91,593.14,591.91,593.13,3200.0
2021-07-22 15:30:00,592.98,593.42,592.54,593.25,3465.0,592.98,593.42,592.54,593.25,3465.0
2021-07-22 15:35:00,593.34,593.34,592.69,592.82,1900.0,593.34,593.34,592.69,592.82,1900.0
2021-07-22 15:40:00,592.48,592.67,591.81,591.89,1942.0,592.48,592.67,591.81,591.89,1942.0
2021-07-22 15:45:00,591.65,592.08,591.26,591.63,3294.0,591.65,592.08,591.26,591.63,3294.0
2021-07-22 15:50:00,591.54,591.54,589.22,589.22,8854.0,591.54,591.54,589.22,589.22,8854.0
2021-07-22 15:55:00,589.26,589.9,587.78,588.0,22855.0,589.26,589.9,587.78,588.0,22855.0
2021-07-23 09:30:00,590.88,595.0,588.0,589.69,9424.0,590.88,595.0,588.0,589.69,9424.0
2021-07-23 09:35:00,589.01,590.13,588.0,590.13,300.0,589.01,590.13,588.0,590.13,300.0
2021-07-23 09:40:00,589.79,591.86,588.44,589.1,2551.0,589.79,591.86,588.44,589.1,2551.0
2021-07-23 09:45:00,589.78,591.5,589.49,590.59,2098.0,589.78,591.5,589.49,590.59,2098.0
2021-07-23 09:50:00,589.49,589.49,586.84,586.84,500.0,589.49,589.49,586.84,586.84,500.0
2021-07-23 09:55:00,587.75,588.02,586.86,587.79,819.0,587.75,588.02,586.86,587.79,819.0
2021-07-23 10:00:00,587.0,587.0,585.64,586.25,1919.0,587.0,587.0,585.64,586.25,1919.0
2021-07-23 10:05:00,585.99,585.99,585.03,585.03,400.0,585.99,585.99,585.03,585.03,400.0
2021-07-23 10:10:00,583.61,584.65,581.03,583.93,2492.0,583.61,584.65,581.03,583.93,2492.0
2021-07-23 10:15:00,584.0,584.83,582.62,583.37,3276.0,584.0,584.83,582.62,583.37,3276.0
2021-07-23 10:20:00,582.51,583.47,581.74,581.79,2700.0,582.51,583.47,581.74,581.79,2700.0
2021-07-23 10:25:00,584.33,585.3,584.33,584.93,400.0,584.33,585.3,584.33,584.93,400.0
2021-07-23 10:30:00,585.38,585.98,584.59,585.58,1799.0,585.38,585.98,584.59,585.58,1799.0
2021-07-23 10:35:00,584.77,585.45,583.76,584.33,4100.0,584.77,585.45,583.76,584.33,4100.0
2021-07-23 10:40:00,583.23,583.23,580.0,580.0,600.0,583.23,583.23,580.0,580.0,600.0
2021-07-23 10:45:00,578.9,580.0,578.83,580.0,600.0,578.9,580.0,578.83,580.0,600.0
2021-07-23 10:50:00,580.35,581.01,577.65,578.5,4409.0,580.35,581.01,577.65,578.5,4409.0
2021-07-23 10:55:00,577.93,578.34,576.0,578.34,7034.0,577.93,578.34,576.0,578.34,7034.0
2021-07-23 11:00:00,578.46,579.24,577.99,579.24,954.0,578.46,579.24,577.99,579.24,954.0
2021-07-23 11:05:00,579.2,579.43,578.29,579.35,1000.0,579.2,579.43,578.29,579.35,1000.0
2021-07-23 11:10:00,579.5,581.64,579.29,580.5,2925.0,579.5,581.64,579.29,580.5,2925.0
2021-07-23 11:15:00,582.41,582.41,581.52,582.14,1208.0,582.41,582.41,581.52,582.14,1208.0
2021-07-23 11:20:00,582.22,582.23,581.22,581.22,2491.0,582.22,582.23,581.22,581.22,2491.0
2021-07-23 11:25:00,581.97,582.5,581.04,581.87,2684.0,581.97,582.5,581.04,581.87,2684.0
2021-07-23 11:30:00,581.87,582.46,581.1,581.9,2116.0,581.87,582.46,581.1,581.9,2116.0
2021-07-23 11:35:00,581.92,582.75,581.38,582.24,4075.0,581.92,582.75,581.38,582.24,4075.0
2021-07-23 11:40:00,582.24,582.8,581.42,581.93,5000.0,582.24,582.8,581.42,581.93,5000.0
2021-07-23 11:45:00,581.93,583.42,581.48,583.21,1246.0,581.93,583.42,581.48,583.21,1246.0
2021-07-23 11:50:00,583.46,584.31,582.94,583.73,2542.0,583.46,584.31,582.94,583.73,2542.0
2021-07-23 11:55:00,584.13,584.8,583.67,584.19,3328.0,584.13,584.8,583.67,584.19,3328.0
2021-07-23 12:00:00,583.66,583.66,582.06,582.27,3574.0,583.66,583.66,582.06,582.27,3574.0
2021-07-23 12:05:00,582.61,583.34,582.61,582.78,1214.0,582.61,583.34,582.61,582.78,1214.0
2021-07-23 12:10:00,583.29,583.85,583.27,583.85,1304.0,583.29,583.85,583.27,583.85,1304.0
2021-07-23 12:15:00,583.44,584.01,583.31,584.0,833.0,583.44,584.01,583.31,584.0,833.0
2021-07-23 12:20:00,584.04,584.17,584.03,584.17,200.0,584.04,584.17,584.03,584.17,200.0
2021-07-23 12:25:00,583.79,584.1,583.4,583.44,1811.0,583.79,584.1,583.4,583.44,1811.0
2021-07-23 12:30:00,583.56,583.7,583.29,583.47,1300.0,583.56,583.7,583.29,583.47,1300.0
2021-07-23 12:35:00,583.57,583.58,582.04,582.41,1792.0,583.57,583.58,582.04,582.41,1792.0
2021-07-23 12:40:00,582.42,583.46,582.41,583.07,1127.0,582.42,583.46,582.41,583.07,1127.0
2021-07-23 12:45:00,582.81,583.36,582.5,583.36,1101.0,582.81,583.36,582.5,583.36,1101.0
2021-07-23 12:50:00,583.06,583.06,581.79,581.79,1501.0,583.06,583.06,581.79,581.79,1501.0
2021-07-23 12:55:00,581.13,581.52,580.34,580.63,929.0,581.13,581.52,580.34,580.63,929.0
2021-07-23 13:00:00,580.61,582.05,580.39,582.05,1344.0,580.61,582.05,580.39,582.05,1344.0
2021-07-23 13:05:00,582.07,582.08,581.37,581.38,460.0,582.07,582.08,581.37,581.38,460.0
2021-07-23 13:10:00,582.33,582.33,581.97,581.98,525.0,582.33,582.33,581.97,581.98,525.0
2021-07-23 13:15:00,582.04,582.04,580.83,580.84,1900.0,582.04,582.04,580.83,580.84,1900.0
2021-07-23 13:20:00,581.69,582.65,581.11,582.05,4223.0,581.69,582.65,581.11,582.05,4223.0
2021-07-23 13:25:00,581.82,582.12,581.68,581.73,707.0,581.82,582.12,581.68,581.73,707.0
2021-07-23 13:30:00,581.62,582.0,581.62,582.0,600.0,581.62,582.0,581.62,582.0,600.0
2021-07-23 13:35:00,581.87,582.45,581.64,582.45,1507.0,581.87,582.45,581.64,582.45,1507.0
2021-07-23 13:40:00,582.16,582.29,582.16,582.29,300.0,582.16,582.29,582.16,582.29,300.0
2021-07-23 13:45:00,582.29,583.34,582.03,582.63,12778.0,582.29,583.34,582.03,582.63,12778.0
2021-07-23 13:50:00,583.35,583.35,582.14,582.28,4343.0,583.35,583.35,582.14,582.28,4343.0
2021-07-23 13:55:00,582.75,582.75,582.07,582.32,3598.0,582.75,582.75,582.07,582.32,3598.0
2021-07-23 14:00:00,582.27,582.72,582.12,582.72,3972.0,582.27,582.72,582.12,582.72,3972.0
2021-07-23 14:05:00,582.58,582.59,582.27,582.59,1299.0,582.58,582.59,582.27,582.59,1299.0
2021-07-23 14:10:00,582.35,582.82,582.07,582.34,1387.0,582.35,582.82,582.07,582.34,1387.0
2021-07-23 14:15:00,582.35,582.99,581.89,582.99,1854.0,582.35,582.99,581.89,582.99,1854.0
2021-07-23 14:20:00,582.97,585.41,582.97,585.27,4305.0,582.97,585.41,582.97,585.27,4305.0
2021-07-23 14:25:00,585.87,586.25,585.87,586.25,2266.0,585.87,586.25,585.87,586.25,2266.0
2021-07-23 14:30:00,586.9,586.9,585.77,585.77,2991.0,586.9,586.9,585.77,585.77,2991.0
2021-07-23 14:35:00,586.0,586.0,585.59,585.59,800.0,586.0,586.0,585.59,585.59,800.0
2021-07-23 14:40:00,585.23,585.23,584.15,584.56,1700.0,585.23,585.23,584.15,584.56,1700.0
2021-07-23 14:45:00,584.9,584.9,584.55,584.55,671.0,584.9,584.9,584.55,584.55,671.0
2021-07-23 14:50:00,584.57,585.24,584.21,584.32,2309.0,584.57,585.24,584.21,584.32,2309.0
2021-07-23 14:55:00,584.17,584.26,584.16,584.25,300.0,584.17,584.26,584.16,584.25,300.0
2021-07-23 15:00:00,583.81,583.98,583.31,583.62,1100.0,583.81,583.98,583.31,583.62,1100.0
2021-07-23 15:05:00,583.46,584.13,583.46,583.81,3154.0,583.46,584.13,583.46,583.81,3154.0
2021-07-23 15:10:00,583.64,583.71,582.66,582.71,1508.0,583.64,583.71,582.66,582.71,1508.0
2021-07-23 15:15:00,582.72,583.05,582.11,583.05,1862.0,582.72,583.05,582.11,583.05,1862.0
2021-07-23 15:20:00,582.89,583.03,582.25,582.25,4394.0,582.89,583.03,582.25,582.25,4394.0
2021-07-23 15:25:00,582.27,582.45,581.85,582.16,8488.0,582.27,582.45,581.85,582.16,8488.0
2021-07-23 15:30:00,581.9,582.09,581.21,582.06,1503.0,581.9,582.09,581.21,582.06,1503.0
2021-07-23 15:35:00,582.19,582.93,582.18,582.93,4669.0,582.19,582.93,582.18,582.93,4669.0
2021-07-23 15:40:00,582.79,582.97,581.99,582.0,6202.0,582.79,582.97,581.99,582.0,6202.0
2021-07-23 15:45:00,581.33,581.68,581.02,581.53,2015.0,581.33,581.68,581.02,581.53,2015.0
2021-07-23 15:50:00,581.79,583.08,580.64,581.58,10138.0,581.79,583.08,580.64,581.58,10138.0
2021-07-23 15:55:00,581.51,581.51,580.35,580.39,24579.0,581.51,581.51,580.35,580.39,24579.0
2021-07-26 09:30:00,583.98,583.98,573.91,573.91,16326.0,583.98,583.98,573.91,573.91,16326.0
2021-07-26 09:35:00,573.85,579.0,572.69,579.0,17539.0,573.85,579.0,572.69,579.0,17539.0
2021-07-26 09:40:00,576.76,578.86,575.65,578.86,1330.0,576.76,578.86,575.65,578.86,1330.0
2021-07-26 09:45:00,578.07,582.83,576.9,580.98,2546.0,578.07,582.83,576.9,580.98,2546.0
2021-07-26 09:50:00,583.0,585.21,579.44,581.41,27700.0,583.0,585.21,579.44,581.41,27700.0
2021-07-26 09:55:00,585.8,587.61,585.8,587.38,2111.0,585.8,587.61,585.8,587.38,2111.0
2021-07-26 10:00:00,588.17,588.53,586.66,586.66,2802.0,588.17,588.53,586.66,586.66,2802.0
2021-07-26 10:05:00,587.31,589.7,587.31,589.49,2700.0,587.31,589.7,587.31,589.49,2700.0
2021-07-26 10:10:00,589.31,589.79,588.33,588.86,1898.0,589.31,589.79,588.33,588.86,1898.0
2021-07-26 10:15:00,588.62,589.17,587.23,587.24,2947.0,588.62,589.17,587.23,587.24,2947.0
2021-07-26 10:20:00,586.58,586.58,585.13,586.37,1250.0,586.58,586.58,585.13,586.37,1250.0
2021-07-26 10:25:00,585.46,586.64,584.6,585.13,12332.0,585.46,586.64,584.6,585.13,12332.0
2021-07-26 10:30:00,584.48,584.88,582.1,584.13,1900.0,584.48,584.88,582.1,584.13,1900.0
2021-07-26 10:35:00,584.15,585.03,583.88,584.82,1557.0,584.15,585.03,583.88,584.82,1557.0
2021-07-26 10:40:00,585.71,586.71,583.88,583.88,4677.0,585.71,586.71,583.88,583.88,4677.0
2021-07-26 10:45:00,583.91,583.91,581.25,581.96,1800.0,583.91,583.91,581.25,581.96,1800.0
2021-07-26 10:50:00,579.91,580.99,579.56,580.06,2000.0,579.91,580.99,579.56,580.06,2000.0
2021-07-26 10:55:00,579.88,582.03,579.25,580.51,3486.0,579.88,582.03,579.25,580.51,3486.0
2021-07-26 11:00:00,580.24,582.9,580.24,581.76,4734.0,580.24,582.9,580.24,581.76,4734.0
2021-07-26 11:05:00,581.62,581.98,580.65,581.33,2106.0,581.62,581.98,580.65,581.33,2106.0
2021-07-26 11:10:00,581.5,583.05,581.31,582.28,9236.0,581.5,583.05,581.31,582.28,9236.0
2021-07-26 11:15:00,582.97,585.02,582.28,584.68,2638.0,582.97,585.02,582.28,584.68,2638.0
2021-07-26 11:20:00,585.14,586.28,585.14,585.61,1843.0,585.14,586.28,585.14,585.61,1843.0
2021-07-26 11:25:00,585.26,586.83,585.26,586.52,2200.0,585.26,586.83,585.26,586.52,2200.0
2021-07-26 11:30:00,586.38,586.88,585.28,586.0,1200.0,586.38,586.88,585.28,586.0,1200.0
2021-07-26 11:35:00,585.7,585.95,585.22,585.59,2810.0,585.7,585.95,585.22,585.59,2810.0
2021-07-26 11:40:00,585.74,585.74,584.27,584.27,1007.0,585.74,585.74,584.27,584.27,1007.0
2021-07-26 11:45:00,585.32,585.52,584.57,585.0,1414.0,585.32,585.52,584.57,585.0,1414.0
2021-07-26 11:50:00,585.43,586.32,584.8,584.8,4301.0,585.43,586.32,584.8,584.8,4301.0
2021-07-26 11:55:00,584.83,587.0,584.16,586.69,11959.0,584.83,587.0,584.16,586.69,11959.0
2021-07-26 12:00:00,587.0,587.72,586.7,586.98,2319.0,587.0,587.72,586.7,586.98,2319.0
2021-07-26 12:05:00,587.37,588.76,587.0,588.62,5678.0,587.37,588.76,587.0,588.62,5678.0
2021-07-26 12:10:00,588.62,588.62,587.44,587.45,6720.0,588.62,588.62,587.44,587.45,6720.0
2021-07-26 12:15:00,586.13,586.17,585.72,585.73,1200.0,586.13,586.17,585.72,585.73,1200.0
2021-07-26 12:20:00,585.32,585.47,584.83,585.47,2179.0,585.32,585.47,584.83,585.47,2179.0
2021-07-26 12:25:00,585.9,586.03,585.31,585.39,1000.0,585.9,586.03,585.31,585.39,1000.0
2021-07-26 12:30:00,584.42,584.42,583.8,583.8,1400.0,584.42,584.42,583.8,583.8,1400.0
2021-07-26 12:35:00,583.53,583.55,582.25,582.56,734.0,583.53,583.55,582.25,582.56,734.0
2021-07-26 12:40:00,582.5,582.5,581.6,581.6,1123.0,582.5,582.5,581.6,581.6,1123.0
2021-07-26 12:45:00,581.87,583.19,581.8,583.19,1104.0,581.87,583.19,581.8,583.19,1104.0
2021-07-26 12:50:00,584.89,584.89,584.53,584.66,300.0,584.89,584.89,584.53,584.66,300.0
2021-07-26 12:55:00,585.22,585.82,585.2,585.82,1401.0,585.22,585.82,585.2,585.82,1401.0
2021-07-26 13:00:00,585.19,585.53,585.19,585.53,800.0,585.19,585.53,585.19,585.53,800.0
2021-07-26 13:05:00,585.44,585.73,585.43,585.73,300.0,585.44,585.73,585.43,585.73,300.0
2021-07-26 13:10:00,585.73,585.73,585.73,585.73,0.0,585.73,585.73,585.73,585.73,0.0
2021-07-26 13:15:00,585.56,586.6,585.56,586.6,1231.0,585.56,586.6,585.56,586.6,1231.0
2021-07-26 13:20:00,587.2,587.84,587.2,587.84,200.0,587.2,587.84,587.2,587.84,200.0
2021-07-26 13:25:00,587.92,589.21,587.7,589.21,1492.0,587.92,589.21,587.7,589.21,1492.0
2021-07-26 13:30:00,589.32,589.47,588.69,589.47,11100.0,589.32,589.47,588.69,589.47,11100.0
2021-07-26 13:35:00,589.47,589.82,589.33,589.33,700.0,589.47,589.82,589.33,589.33,700.0
2021-07-26 13:40:00,589.31,590.46,589.31,590.46,1400.0,589.31,590.46,589.31,590.46,1400.0
2021-07-26 13:45:00,590.48,591.16,590.08,590.44,14594.0,590.48,591.16,590.08,590.44,14594.0
2021-07-26 13:50:00,590.57,590.57,588.23,589.0,2500.0,590.57,590.57,588.23,589.0,2500.0
2021-07-26 13:55:00,589.33,590.12,589.1,589.9,1203.0,589.33,590.12,589.1,589.9,1203.0
2021-07-26 14:00:00,589.79,590.39,589.79,590.39,700.0,589.79,590.39,589.79,590.39,700.0
2021-07-26 14:05:00,590.5,591.28,590.5,591.28,12100.0,590.5,591.28,590.5,591.28,12100.0
2021-07-26 14:10:00,591.38,591.38,590.4,590.4,1309.0,591.38,591.38,590.4,590.4,1309.0
2021-07-26 14:15:00,590.33,590.65,589.87,590.65,2273.0,590.33,590.65,589.87,590.65,2273.0
2021-07-26 14:20:00,590.65,593.39,590.25,592.81,5932.0,590.65,593.39,590.25,592.81,5932.0
2021-07-26 14:25:00,593.38,595.68,592.27,594.63,4846.0,593.38,595.68,592.27,594.63,4846.0
2021-07-26 14:30:00,595.54,595.84,594.67,595.37,3895.0,595.54,595.84,594.67,595.37,3895.0
2021-07-26 14:35:00,595.41,595.75,594.8,595.34,12064.0,595.41,595.75,594.8,595.34,12064.0
2021-07-26 14:40:00,595.01,596.73,594.8,596.73,2857.0,595.01,596.73,594.8,596.73,2857.0
2021-07-26 14:45:00,596.6,596.97,595.83,595.83,1976.0,596.6,596.97,595.83,595.83,1976.0
2021-07-26 14:50:00,595.27,597.07,594.77,597.07,22634.0,595.27,597.07,594.77,597.07,22634.0
2021-07-26 14:55:00,597.11,597.11,596.3,596.52,625.0,597.11,597.11,596.3,596.52,625.0
2021-07-26 15:00:00,596.55,596.55,595.94,596.0,1646.0,596.55,596.55,595.94,596.0,1646.0
2021-07-26 15:05:00,595.28,595.73,594.72,595.37,1912.0,595.28,595.73,594.72,595.37,1912.0
2021-07-26 15:10:00,595.38,595.73,594.38,594.39,2983.0,595.38,595.73,594.38,594.39,2983.0
2021-07-26 15:15:00,594.8,595.31,594.06,595.31,3734.0,594.8,595.31,594.06,595.31,3734.0
2021-07-26 15:20:00,595.2,595.37,594.87,595.37,4100.0,595.2,595.37,594.87,595.37,4100.0
2021-07-26 15:25:00,595.47,596.15,595.47,596.15,1100.0,595.47,596.15,595.47,596.15,1100.0
2021-07-26 15:30:00,596.23,596.23,595.28,595.38,1700.0,596.23,596.23,595.28,595.38,1700.0
2021-07-26 15:35:00,595.95,597.04,595.95,597.04,2200.0,595.95,597.04,595.95,597.04,2200.0
2021-07-26 15:40:00,596.86,597.26,596.31,596.66,8457.0,596.86,597.26,596.31,596.66,8457.0
2021-07-26 15:45:00,596.5,597.46,596.26,597.19,7320.0,596.5,597.46,596.26,597.19,7320.0
2021-07-26 15:50:00,596.89,597.51,595.21,596.89,11989.0,596.89,597.51,595.21,596.89,11989.0
2021-07-26 15:55:00,596.92,597.77,596.83,597.7,22612.0,596.92,597.77,596.83,597.7,22612.0
2021-07-27 09:30:00,599.39,600.0,594.53,594.54,5113.0,599.39,600.0,594.53,594.54,5113.0
2021-07-27 09:35:00,595.85,596.98,595.85,596.98,739.0,595.85,596.98,595.85,596.98,739.0
2021-07-27 09:40:00,596.65,598.0,592.16,593.07,1174.0,596.65,598.0,592.16,593.07,1174.0
2021-07-27 09:45:00,592.9,595.8,592.85,595.33,1400.0,592.9,595.8,592.85,595.33,1400.0
2021-07-27 09:50:00,595.51,596.0,594.47,594.85,987.0,595.51,596.0,594.47,594.85,987.0
2021-07-27 09:55:00,595.98,597.99,593.3,594.04,3852.0,595.98,597.99,593.3,594.04,3852.0
2021-07-27 10:00:00,593.9,595.33,593.76,594.64,4702.0,593.9,595.33,593.76,594.64,4702.0
2021-07-27 10:05:00,594.51,595.04,591.0,591.03,3832.0,594.51,595.04,591.0,591.03,3832.0
2021-07-27 10:10:00,590.13,591.18,584.65,584.65,2892.0,590.13,591.18,584.65,584.65,2892.0
2021-07-27 10:15:00,585.09,587.76,583.67,587.76,7086.0,585.09,587.76,583.67,587.76,7086.0
2021-07-27 10:20:00,587.4,589.31,587.18,588.59,1000.0,587.4,589.31,587.18,588.59,1000.0
2021-07-27 10:25:00,588.81,589.65,588.08,589.65,969.0,588.81,589.65,588.08,589.65,969.0
2021-07-27 10:30:00,588.74,588.97,586.98,587.51,6491.0,588.74,588.97,586.98,587.51,6491.0
2021-07-27 10:35:00,586.84,588.1,585.45,585.86,29781.0,586.84,588.1,585.45,585.86,29781.0
2021-07-27 10:40:00,585.56,585.56,582.04,582.04,2415.0,585.56,585.56,582.04,582.04,2415.0
2021-07-27 10:45:00,583.77,585.65,583.61,585.16,600.0,583.77,585.65,583.61,585.16,600.0
2021-07-27 10:50:00,585.24,585.25,581.87,581.87,420.0,585.24,585.25,581.87,581.87,420.0
2021-07-27 10:55:00,581.71,583.85,581.71,582.57,2100.0,581.71,583.85,581.71,582.57,2100.0
2021-07-27 11:00:00,582.46,585.6,582.46,583.65,2427.0,582.46,585.6,582.46,583.65,2427.0
2021-07-27 11:05:00,583.6,584.68,583.05,584.68,1912.0,583.6,584.68,583.05,584.68,1912.0
2021-07-27 11:10:00,583.17,584.87,583.17,584.7,1500.0,583.17,584.87,583.17,584.7,1500.0
2021-07-27 11:15:00,584.13,584.28,579.59,580.07,4050.0,584.13,584.28,579.59,580.07,4050.0
2021-07-27 11:20:00,580.33,582.25,579.54,581.61,2429.0,580.33,582.25,579.54,581.61,2429.0
2021-07-27 11:25:00,580.6,581.98,579.78,581.62,1602.0,580.6,581.98,579.78,581.62,1602.0
2021-07-27 11:30:00,581.34,581.52,579.64,579.64,2378.0,581.34,581.52,579.64,579.64,2378.0
2021-07-27 11:35:00,578.98,579.33,577.9,578.58,1300.0,578.98,579.33,577.9,578.58,1300.0
2021-07-27 11:40:00,578.6,580.7,578.6,579.4,754.0,578.6,580.7,578.6,579.4,754.0
2021-07-27 11:45:00,580.18,580.49,578.76,580.14,1701.0,580.18,580.49,578.76,580.14,1701.0
2021-07-27 11:50:00,579.74,582.83,579.74,582.7,2344.0,579.74,582.83,579.74,582.7,2344.0
2021-07-27 11:55:00,582.17,583.21,582.0,583.21,2477.0,582.17,583.21,582.0,583.21,2477.0
2021-07-27 12:00:00,582.5,582.5,579.58,579.59,1823.0,582.5,582.5,579.58,579.59,1823.0
2021-07-27 12:05:00,580.93,582.04,578.93,582.04,2200.0,580.93,582.04,578.93,582.04,2200.0
2021-07-27 12:10:00,582.0,582.2,580.76,581.25,3807.0,582.0,582.2,580.76,581.25,3807.0
2021-07-27 12:15:00,581.14,582.48,581.14,582.48,300.0,581.14,582.48,581.14,582.48,300.0
2021-07-27 12:20:00,581.42,582.4,581.05,582.25,3127.0,581.42,582.4,581.05,582.25,3127.0
2021-07-27 12:25:00,581.22,581.64,580.76,581.13,2562.0,581.22,581.64,580.76,581.13,2562.0
2021-07-27 12:30:00,580.96,580.96,579.47,579.47,1200.0,580.96,580.96,579.47,579.47,1200.0
2021-07-27 12:35:00,579.98,580.91,579.97,580.91,600.0,579.98,580.91,579.97,580.91,600.0
2021-07-27 12:40:00,581.28,581.28,580.3,580.88,3851.0,581.28,581.28,580.3,580.88,3851.0
2021-07-27 12:45:00,581.26,582.48,581.2,581.45,1707.0,581.26,582.48,581.2,581.45,1707.0
2021-07-27 12:50:00,581.9,582.09,579.8,579.81,891.0,581.9,582.09,579.8,579.81,891.0
2021-07-27 12:55:00,579.91,580.31,579.8,579.9,567.0,579.91,580.31,579.8,579.9,567.0
2021-07-27 13:00:00,580.11,580.2,579.37,579.38,2511.0,580.11,580.2,579.37,579.38,2511.0
2021-07-27 13:05:00,579.57,580.65,579.56,580.65,500.0,579.57,580.65,579.56,580.65,500.0
2021-07-27 13:10:00,581.19,581.19,579.61,579.61,1400.0,581.19,581.19,579.61,579.61,1400.0
2021-07-27 13:15:00,580.16,580.16,577.23,577.27,1700.0,580.16,580.16,577.23,577.27,1700.0
2021-07-27 13:20:00,575.88,577.08,575.24,576.64,5600.0,575.88,577.08,575.24,576.64,5600.0
2021-07-27 13:25:00,577.69,577.8,577.69,577.8,600.0,577.69,577.8,577.69,577.8,600.0
2021-07-27 13:30:00,578.17,579.43,578.17,579.43,200.0,578.17,579.43,578.17,579.43,200.0
2021-07-27 13:35:00,579.88,579.88,579.14,579.62,602.0,579.88,579.88,579.14,579.62,602.0
2021-07-27 13:40:00,578.85,579.4,578.76,579.4,606.0,578.85,579.4,578.76,579.4,606.0
2021-07-27 13:45:00,580.0,580.0,580.0,580.0,200.0,580.0,580.0,580.0,580.0,200.0
2021-07-27 13:50:00,579.94,579.94,579.65,579.65,300.0,579.94,579.94,579.65,579.65,300.0
2021-07-27 13:55:00,579.88,580.43,578.97,578.97,1025.0,579.88,580.43,578.97,578.97,1025.0
2021-07-27 14:00:00,579.62,580.54,579.52,579.52,534.0,579.62,580.54,579.52,579.52,534.0
2021-07-27 14:05:00,581.11,582.0,581.03,581.2,900.0,581.11,582.0,581.03,581.2,900.0
2021-07-27 14:10:00,581.02,582.86,581.02,582.86,4601.0,581.02,582.86,581.02,582.86,4601.0
2021-07-27 14:15:00,582.27,582.89,582.27,582.89,258.0,582.27,582.89,582.27,582.89,258.0
2021-07-27 14:20:00,584.11,584.12,583.22,583.43,1000.0,584.11,584.12,583.22,583.43,1000.0
2021-07-27 14:25:00,583.45,584.27,582.87,583.32,1600.0,583.45,584.27,582.87,583.32,1600.0
2021-07-27 14:30:00,583.71,585.13,583.71,584.69,507.0,583.71,585.13,583.71,584.69,507.0
2021-07-27 14:35:00,584.44,584.44,583.89,583.89,1101.0,584.44,584.44,583.89,583.89,1101.0
2021-07-27 14:40:00,584.54,584.6,583.67,584.12,813.0,584.54,584.6,583.67,584.12,813.0
2021-07-27 14:45:00,585.17,585.17,584.77,584.82,535.0,585.17,585.17,584.77,584.82,535.0
2021-07-27 14:50:00,584.89,584.89,584.37,584.37,300.0,584.89,584.89,584.37,584.37,300.0
2021-07-27 14:55:00,585.13,587.09,585.13,586.06,1301.0,585.13,587.09,585.13,586.06,1301.0
2021-07-27 15:00:00,585.79,585.97,585.52,585.52,1245.0,585.79,585.97,585.52,585.52,1245.0
2021-07-27 15:05:00,585.97,585.97,584.48,585.52,1321.0,585.97,585.97,584.48,585.52,1321.0
2021-07-27 15:10:00,585.26,585.27,584.76,584.76,1400.0,585.26,585.27,584.76,584.76,1400.0
2021-07-27 15:15:00,585.34,586.15,584.85,585.9,2504.0,585.34,586.15,584.85,585.9,2504.0
2021-07-27 15:20:00,585.93,586.54,585.69,586.41,4200.0,585.93,586.54,585.69,586.41,4200.0
2021-07-27 15:25:00,586.33,586.9,586.32,586.9,592.0,586.33,586.9,586.32,586.9,592.0
2021-07-27 15:30:00,586.96,586.96,586.06,586.44,2273.0,586.96,586.96,586.06,586.44,2273.0
2021-07-27 15:35:00,586.17,586.17,585.15,585.29,1902.0,586.17,586.17,585.15,585.29,1902.0
2021-07-27 15:40:00,585.04,585.52,584.51,585.52,1837.0,585.04,585.52,584.51,585.52,1837.0
2021-07-27 15:45:00,585.7,586.05,584.74,585.12,4131.0,585.7,586.05,584.74,585.12,4131.0
2021-07-27 15:50:00,585.23,585.44,583.83,584.14,8500.0,585.23,585.44,583.83,584.14,8500.0
2021-07-27 15:55:00,584.4,586.19,584.4,585.57,12372.0,584.4,586.19,584.4,585.57,12372.0
2021-07-28 09:30:00,583.5,592.99,583.5,590.83,3227.0,583.5,592.99,583.5,590.83,3227.0
2021-07-28 09:35:00,588.32,588.32,587.0,587.0,200.0,588.32,588.32,587.0,587.0,200.0
2021-07-28 09:40:00,586.0,586.0,581.14,584.08,1515.0,586.0,586.0,581.14,584.08,1515.0
2021-07-28 09:45:00,583.46,586.49,583.46,584.76,900.0,583.46,586.49,583.46,584.76,900.0
2021-07-28 09:50:00,585.57,585.57,585.56,585.57,100.0,585.57,585.57,585.56,585.57,100.0
2021-07-28 09:55:00,585.85,588.0,585.85,587.59,1152.0,585.85,588.0,585.85,587.59,1152.0
2021-07-28 10:00:00,586.09,588.02,586.09,586.24,1785.0,586.09,588.02,586.09,586.24,1785.0
2021-07-28 10:05:00,586.09,587.57,586.09,586.73,2856.0,586.09,587.57,586.09,586.73,2856.0
2021-07-28 10:10:00,587.0,589.51,587.0,587.48,2493.0,587.0,589.51,587.0,587.48,2493.0
2021-07-28 10:15:00,587.94,590.74,587.94,589.95,1600.0,587.94,590.74,587.94,589.95,1600.0
2021-07-28 10:20:00,590.34,590.34,588.96,589.58,1101.0,590.34,590.34,588.96,589.58,1101.0
2021-07-28 10:25:00,589.1,589.1,586.33,586.33,2472.0,589.1,589.1,586.33,586.33,2472.0
2021-07-28 10:30:00,585.86,586.64,583.7,583.83,2201.0,585.86,586.64,583.7,583.83,2201.0
2021-07-28 10:35:00,584.27,584.7,583.17,584.2,2075.0,584.27,584.7,583.17,584.2,2075.0
2021-07-28 10:40:00,583.86,584.28,580.9,581.6,2255.0,583.86,584.28,580.9,581.6,2255.0
2021-07-28 10:45:00,580.85,582.77,580.66,582.77,1700.0,580.85,582.77,580.66,582.77,1700.0
2021-07-28 10:50:00,583.93,587.18,583.93,585.93,1485.0,583.93,587.18,583.93,585.93,1485.0
2021-07-28 10:55:00,585.81,585.81,585.51,585.51,200.0,585.81,585.81,585.51,585.51,200.0
2021-07-28 11:00:00,585.55,586.98,585.39,586.98,1000.0,585.55,586.98,585.39,586.98,1000.0
2021-07-28 11:05:00,587.2,587.67,587.0,587.67,588.0,587.2,587.67,587.0,587.67,588.0
2021-07-28 11:10:00,587.67,587.99,587.65,587.99,500.0,587.67,587.99,587.65,587.99,500.0
2021-07-28 11:15:00,587.63,589.55,587.63,589.13,1200.0,587.63,589.55,587.63,589.13,1200.0
2021-07-28 11:20:00,589.67,590.75,588.59,588.59,1597.0,589.67,590.75,588.59,588.59,1597.0
2021-07-28 11:25:00,588.83,589.47,588.45,588.46,1500.0,588.83,589.47,588.45,588.46,1500.0
2021-07-28 11:30:00,588.04,588.7,587.51,588.7,1101.0,588.04,588.7,587.51,588.7,1101.0
2021-07-28 11:35:00,589.34,589.85,589.34,589.85,494.0,589.34,589.85,589.34,589.85,494.0
2021-07-28 11:40:00,589.37,589.37,587.27,587.32,901.0,589.37,589.37,587.27,587.32,901.0
2021-07-28 11:45:00,587.47,587.48,586.16,587.04,1500.0,587.47,587.48,586.16,587.04,1500.0
2021-07-28 11:50:00,587.2,587.2,586.91,587.13,300.0,587.2,587.2,586.91,587.13,300.0
2021-07-28 11:55:00,587.32,588.99,587.32,588.87,1250.0,587.32,588.99,587.32,588.87,1250.0
2021-07-28 12:00:00,588.91,589.21,588.83,588.83,1323.0,588.91,589.21,588.83,588.83,1323.0
2021-07-28 12:05:00,589.01,589.63,589.01,589.1,700.0,589.01,589.63,589.01,589.1,700.0
2021-07-28 12:10:00,589.55,590.0,589.26,589.81,1496.0,589.55,590.0,589.26,589.81,1496.0
2021-07-28 12:15:00,589.96,589.96,588.77,589.68,5313.0,589.96,589.96,588.77,589.68,5313.0
2021-07-28 12:20:00,589.32,590.14,588.56,588.57,1000.0,589.32,590.14,588.56,588.57,1000.0
2021-07-28 12:25:00,588.67,589.57,588.67,588.84,700.0,588.67,589.57,588.67,588.84,700.0
2021-07-28 12:30:00,589.0,589.43,587.83,588.16,1314.0,589.0,589.43,587.83,588.16,1314.0
2021-07-28 12:35:00,588.51,588.51,585.96,585.96,5907.0,588.51,588.51,585.96,585.96,5907.0
2021-07-28 12:40:00,585.83,586.11,585.14,585.14,1100.0,585.83,586.11,585.14,585.14,1100.0
2021-07-28 12:45:00,585.13,585.81,585.13,585.81,647.0,585.13,585.81,585.13,585.81,647.0
2021-07-28 12:50:00,585.45,585.98,585.05,585.8,1500.0,585.45,585.98,585.05,585.8,1500.0
2021-07-28 12:55:00,586.21,586.84,585.97,586.19,1410.0,586.21,586.84,585.97,586.19,1410.0
2021-07-28 13:00:00,586.75,587.53,586.73,586.85,1517.0,586.75,587.53,586.73,586.85,1517.0
2021-07-28 13:05:00,586.83,586.83,585.35,585.64,2050.0,586.83,586.83,585.35,585.64,2050.0
2021-07-28 13:10:00,585.76,585.83,585.47,585.78,600.0,585.76,585.83,585.47,585.78,600.0
2021-07-28 13:15:00,584.9,585.52,584.8,584.94,1300.0,584.9,585.52,584.8,584.94,1300.0
2021-07-28 13:20:00,584.58,584.64,584.45,584.49,500.0,584.58,584.64,584.45,584.49,500.0
2021-07-28 13:25:00,584.23,584.77,584.22,584.77,800.0,584.23,584.77,584.22,584.77,800.0
2021-07-28 13:30:00,584.79,584.83,583.73,583.73,800.0,584.79,584.83,583.73,583.73,800.0
2021-07-28 13:35:00,584.1,584.34,584.0,584.33,449.0,584.1,584.34,584.0,584.33,449.0
2021-07-28 13:40:00,584.04,584.78,583.99,584.27,1100.0,584.04,584.78,583.99,584.27,1100.0
2021-07-28 13:45:00,584.09,584.42,584.08,584.15,301.0,584.09,584.42,584.08,584.15,301.0
2021-07-28 13:50:00,584.69,584.69,583.8,584.18,900.0,584.69,584.69,583.8,584.18,900.0
2021-07-28 13:55:00,584.25,584.47,584.25,584.47,600.0,584.25,584.47,584.25,584.47,600.0
2021-07-28 14:00:00,583.71,587.0,582.0,586.99,1475.0,583.71,587.0,582.0,586.99,1475.0
2021-07-28 14:05:00,585.41,585.51,583.48,583.48,709.0,585.41,585.51,583.48,583.48,709.0
2021-07-28 14:10:00,584.78,586.18,584.78,586.18,520.0,584.78,586.18,584.78,586.18,520.0
2021-07-28 14:15:00,586.18,586.18,586.18,586.18,0.0,586.18,586.18,586.18,586.18,0.0
2021-07-28 14:20:00,585.25,587.98,584.41,587.98,957.0,585.25,587.98,584.41,587.98,957.0
2021-07-28 14:25:00,587.95,587.95,587.95,587.95,100.0,587.95,587.95,587.95,587.95,100.0
2021-07-28 14:30:00,587.68,587.84,587.16,587.16,901.0,587.68,587.84,587.16,587.16,901.0
2021-07-28 14:35:00,586.87,586.87,586.87,586.87,100.0,586.87,586.87,586.87,586.87,100.0
2021-07-28 14:40:00,587.5,589.83,587.5,588.72,3173.0,587.5,589.83,587.5,588.72,3173.0
2021-07-28 14:45:00,588.7,589.67,588.62,589.67,1032.0,588.7,589.67,588.62,589.67,1032.0
2021-07-28 14:50:00,588.62,588.62,588.2,588.2,400.0,588.62,588.62,588.2,588.2,400.0
2021-07-28 14:55:00,588.28,588.88,588.0,588.88,534.0,588.28,588.88,588.0,588.88,534.0
2021-07-28 15:00:00,588.88,590.74,588.6,590.68,2250.0,588.88,590.74,588.6,590.68,2250.0
2021-07-28 15:05:00,590.68,590.68,590.68,590.68,0.0,590.68,590.68,590.68,590.68,0.0
2021-07-28 15:10:00,589.58,590.58,589.57,590.58,1550.0,589.58,590.58,589.57,590.58,1550.0
2021-07-28 15:15:00,590.75,591.74,590.75,591.73,1191.0,590.75,591.74,590.75,591.73,1191.0
2021-07-28 15:20:00,591.24,591.24,589.92,590.14,600.0,591.24,591.24,589.92,590.14,600.0
2021-07-28 15:25:00,590.86,591.73,590.86,591.73,609.0,590.86,591.73,590.86,591.73,609.0
2021-07-28 15:30:00,591.26,591.55,590.82,590.98,1114.0,591.26,591.55,590.82,590.98,1114.0
2021-07-28 15:35:00,591.0,591.61,590.1,590.1,2461.0,591.0,591.61,590.1,590.1,2461.0
2021-07-28 15:40:00,590.25,590.75,590.21,590.59,2006.0,590.25,590.75,590.21,590.59,2006.0
2021-07-28 15:45:00,590.34,590.34,588.99,589.44,1383.0,590.34,590.34,588.99,589.44,1383.0
2021-07-28 15:50:00,589.89,590.34,589.42,590.34,2319.0,589.89,590.34,589.42,590.34,2319.0
2021-07-28 15:55:00,589.68,590.38,588.95,589.01,8489.0,589.68,590.38,588.95,589.01,8489.0
2021-07-29 09:30:00,584.39,589.0,584.39,585.59,3757.0,584.39,589.0,584.39,585.59,3757.0
2021-07-29 09:35:00,585.58,587.0,585.58,587.0,1140.0,585.58,587.0,585.58,587.0,1140.0
2021-07-29 09:40:00,587.85,588.08,587.0,588.08,903.0,587.85,588.08,587.0,588.08,903.0
2021-07-29 09:45:00,587.33,587.33,587.32,587.33,300.0,587.33,587.33,587.32,587.33,300.0
2021-07-29 09:50:00,588.4,590.0,587.89,590.0,2102.0,588.4,590.0,587.89,590.0,2102.0
2021-07-29 09:55:00,591.47,591.47,591.47,591.47,100.0,591.47,591.47,591.47,591.47,100.0
2021-07-29 10:00:00,590.0,590.0,587.59,587.6,311.0,590.0,590.0,587.59,587.6,311.0
2021-07-29 10:05:00,590.14,590.14,587.32,587.7,1526.0,590.14,590.14,587.32,587.7,1526.0
2021-07-29 10:10:00,588.0,589.85,588.0,589.85,600.0,588.0,589.85,588.0,589.85,600.0
2021-07-29 10:15:00,588.98,591.9,588.98,589.72,4554.0,588.98,591.9,588.98,589.72,4554.0
2021-07-29 10:20:00,589.72,591.04,589.42,590.14,2778.0,589.72,591.04,589.42,590.14,2778.0
2021-07-29 10:25:00,590.17,591.57,590.17,591.18,1000.0,590.17,591.57,590.17,591.18,1000.0
2021-07-29 10:30:00,590.53,591.21,589.14,590.51,2100.0,590.53,591.21,589.14,590.51,2100.0
2021-07-29 10:35:00,590.06,590.06,590.06,590.06,100.0,590.06,590.06,590.06,590.06,100.0
2021-07-29 10:40:00,590.13,591.58,590.13,591.58,700.0,590.13,591.58,590.13,591.58,700.0
2021-07-29 10:45:00,588.97,589.84,588.81,589.22,900.0,588.97,589.84,588.81,589.22,900.0
2021-07-29 10:50:00,590.98,591.29,590.54,591.29,400.0,590.98,591.29,590.54,591.29,400.0
2021-07-29 10:55:00,591.31,591.42,590.73,591.42,962.0,591.31,591.42,590.73,591.42,962.0
2021-07-29 11:00:00,591.58,592.85,591.58,592.59,875.0,591.58,592.85,591.58,592.59,875.0
2021-07-29 11:05:00,593.0,593.5,592.61,592.61,1665.0,593.0,593.5,592.61,592.61,1665.0
2021-07-29 11:10:00,593.01,593.01,588.15,588.5,3400.0,593.01,593.01,588.15,588.5,3400.0
2021-07-29 11:15:00,588.26,589.64,588.15,589.64,605.0,588.26,589.64,588.15,589.64,605.0
2021-07-29 11:20:00,589.83,590.97,589.82,590.97,500.0,589.83,590.97,589.82,590.97,500.0
2021-07-29 11:25:00,592.03,592.03,590.57,591.18,800.0,592.03,592.03,590.57,591.18,800.0
2021-07-29 11:30:00,589.56,590.82,589.56,590.48,1000.0,589.56,590.82,589.56,590.48,1000.0
2021-07-29 11:35:00,591.05,591.53,590.68,591.0,600.0,591.05,591.53,590.68,591.0,600.0
2021-07-29 11:40:00,591.26,591.31,591.01,591.14,800.0,591.26,591.31,591.01,591.14,800.0
2021-07-29 11:45:00,591.13,592.58,591.13,592.25,400.0,591.13,592.58,591.13,592.25,400.0
2021-07-29 11:50:00,593.27,593.27,591.65,591.85,500.0,593.27,593.27,591.65,591.85,500.0
2021-07-29 11:55:00,590.87,590.87,590.15,590.58,700.0,590.87,590.87,590.15,590.58,700.0
2021-07-29 12:00:00,590.84,591.21,590.84,591.21,316.0,590.84,591.21,590.84,591.21,316.0
2021-07-29 12:05:00,591.7,592.76,591.7,592.75,1223.0,591.7,592.76,591.7,592.75,1223.0
2021-07-29 12:10:00,592.82,593.54,592.3,592.3,1799.0,592.82,593.54,592.3,592.3,1799.0
2021-07-29 12:15:00,592.64,593.47,592.64,593.47,400.0,592.64,593.47,592.64,593.47,400.0
2021-07-29 12:20:00,593.53,593.53,592.54,592.54,500.0,593.53,593.53,592.54,592.54,500.0
2021-07-29 12:25:00,591.91,591.91,589.89,590.15,800.0,591.91,591.91,589.89,590.15,800.0
2021-07-29 12:30:00,590.6,591.39,590.0,590.05,3177.0,590.6,591.39,590.0,590.05,3177.0
2021-07-29 12:35:00,590.69,591.1,589.65,589.65,4367.0,590.69,591.1,589.65,589.65,4367.0
2021-07-29 12:40:00,589.4,589.4,588.11,589.05,3350.0,589.4,589.4,588.11,589.05,3350.0
2021-07-29 12:45:00,588.55,588.57,587.21,588.57,1338.0,588.55,588.57,587.21,588.57,1338.0
2021-07-29 12:50:00,589.07,589.07,587.49,587.5,500.0,589.07,589.07,587.49,587.5,500.0
2021-07-29 12:55:00,587.81,588.57,587.81,588.57,300.0,587.81,588.57,587.81,588.57,300.0
2021-07-29 13:00:00,588.48,588.97,588.14,588.49,1375.0,588.48,588.97,588.14,588.49,1375.0
2021-07-29 13:05:00,587.75,588.5,587.05,588.38,2559.0,587.75,588.5,587.05,588.38,2559.0
2021-07-29 13:10:00,588.42,588.42,587.37,587.37,500.0,588.42,588.42,587.37,587.37,500.0
2021-07-29 13:15:00,587.28,587.64,587.28,587.28,400.0,587.28,587.64,587.28,587.28,400.0
2021-07-29 13:20:00,587.52,587.52,586.18,587.0,600.0,587.52,587.52,586.18,587.0,600.0
2021-07-29 13:25:00,587.01,587.52,587.01,587.52,400.0,587.01,587.52,587.01,587.52,400.0
2021-07-29 13:30:00,588.0,588.54,588.0,588.54,1000.0,588.0,588.54,588.0,588.54,1000.0
2021-07-29 13:35:00,588.22,588.47,588.22,588.36,400.0,588.22,588.47,588.22,588.36,400.0
2021-07-29 13:40:00,588.7,588.7,588.19,588.48,627.0,588.7,588.7,588.19,588.48,627.0
2021-07-29 13:45:00,588.18,588.67,588.17,588.67,401.0,588.18,588.67,588.17,588.67,401.0
2021-07-29 13:50:00,588.38,588.38,588.03,588.03,300.0,588.38,588.38,588.03,588.03,300.0
2021-07-29 13:55:00,588.44,588.87,587.94,588.23,1100.0,588.44,588.87,587.94,588.23,1100.0
2021-07-29 14:00:00,588.01,588.66,588.01,588.66,456.0,588.01,588.66,588.01,588.66,456.0
2021-07-29 14:05:00,587.58,587.58,587.58,587.58,100.0,587.58,587.58,587.58,587.58,100.0
2021-07-29 14:10:00,587.62,587.83,587.14,587.29,1429.0,587.62,587.83,587.14,587.29,1429.0
2021-07-29 14:15:00,586.88,586.88,585.15,585.15,255.0,586.88,586.88,585.15,585.15,255.0
2021-07-29 14:20:00,586.09,586.09,584.76,584.76,1386.0,586.09,586.09,584.76,584.76,1386.0
2021-07-29 14:25:00,584.69,584.69,584.06,584.06,505.0,584.69,584.69,584.06,584.06,505.0
2021-07-29 14:30:00,584.06,585.38,584.06,585.06,4984.0,584.06,585.38,584.06,585.06,4984.0
2021-07-29 14:35:00,585.18,585.46,584.7,584.7,525.0,585.18,585.46,584.7,584.7,525.0
2021-07-29 14:40:00,585.35,585.35,584.75,585.23,604.0,585.35,585.35,584.75,585.23,604.0
2021-07-29 14:45:00,585.65,585.65,584.91,584.92,1300.0,585.65,585.65,584.91,584.92,1300.0
2021-07-29 14:50:00,585.25,585.25,584.69,584.69,425.0,585.25,585.25,584.69,584.69,425.0
2021-07-29 14:55:00,584.97,585.1,584.73,585.1,600.0,584.97,585.1,584.73,585.1,600.0
2021-07-29 15:00:00,585.5,585.5,584.61,584.75,1388.0,585.5,585.5,584.61,584.75,1388.0
2021-07-29 15:05:00,584.76,584.93,584.09,584.09,709.0,584.76,584.93,584.09,584.09,709.0
2021-07-29 15:10:00,584.94,585.36,583.71,583.71,1867.0,584.94,585.36,583.71,583.71,1867.0
2021-07-29 15:15:00,584.0,584.53,584.0,584.53,1100.0,584.0,584.53,584.0,584.53,1100.0
2021-07-29 15:20:00,584.08,584.08,584.08,584.08,100.0,584.08,584.08,584.08,584.08,100.0
2021-07-29 15:25:00,584.18,584.19,582.64,582.64,1227.0,584.18,584.19,582.64,582.64,1227.0
2021-07-29 15:30:00,582.42,584.39,582.42,584.39,1700.0,582.42,584.39,582.42,584.39,1700.0
2021-07-29 15:35:00,584.42,585.29,584.42,584.98,1451.0,584.42,585.29,584.42,584.98,1451.0
2021-07-29 15:40:00,584.92,584.96,584.21,584.59,1011.0,584.92,584.96,584.21,584.59,1011.0
2021-07-29 15:45:00,584.58,584.94,584.06,584.06,1398.0,584.58,584.94,584.06,584.06,1398.0
2021-07-29 15:50:00,584.22,584.38,583.47,583.94,2216.0,584.22,584.38,583.47,583.94,2216.0
2021-07-29 15:55:00,584.51,584.71,582.89,582.89,9649.0,584.51,584.71,582.89,582.89,9649.0
2021-07-30 09:30:00,579.39,582.0,576.06,579.22,9806.0,579.39,582.0,576.06,579.22,9806.0
2021-07-30 09:35:00,581.49,585.66,580.0,585.66,900.0,581.49,585.66,580.0,585.66,900.0
2021-07-30 09:40:00,580.17,580.29,578.57,580.04,3824.0,580.17,580.29,578.57,580.04,3824.0
2021-07-30 09:45:00,579.84,579.84,577.27,579.38,3500.0,579.84,579.84,577.27,579.38,3500.0
2021-07-30 09:50:00,579.76,582.86,579.76,581.58,1300.0,579.76,582.86,579.76,581.58,1300.0
2021-07-30 09:55:00,581.48,583.27,581.47,581.57,2200.0,581.48,583.27,581.47,581.57,2200.0
2021-07-30 10:00:00,583.04,587.57,583.04,587.57,3539.0,583.04,587.57,583.04,587.57,3539.0
2021-07-30 10:05:00,588.36,591.06,587.32,590.68,3296.0,588.36,591.06,587.32,590.68,3296.0
2021-07-30 10:10:00,590.81,590.81,587.49,589.36,2105.0,590.81,590.81,587.49,589.36,2105.0
2021-07-30 10:15:00,590.05,590.38,589.04,589.04,1601.0,590.05,590.38,589.04,589.04,1601.0
2021-07-30 10:20:00,589.2,591.28,589.2,590.76,1610.0,589.2,591.28,589.2,590.76,1610.0
2021-07-30 10:25:00,591.0,592.0,591.0,591.33,800.0,591.0,592.0,591.0,591.33,800.0
2021-07-30 10:30:00,591.61,592.34,590.42,590.42,1000.0,591.61,592.34,590.42,590.42,1000.0
2021-07-30 10:35:00,590.23,590.86,589.93,589.94,963.0,590.23,590.86,589.93,589.94,963.0
2021-07-30 10:40:00,589.54,590.26,589.54,590.25,300.0,589.54,590.26,589.54,590.25,300.0
2021-07-30 10:45:00,590.58,590.89,589.37,590.89,6890.0,590.58,590.89,589.37,590.89,6890.0
2021-07-30 10:50:00,591.3,591.3,590.23,591.02,843.0,591.3,591.3,590.23,591.02,843.0
2021-07-30 10:55:00,591.08,592.1,591.0,591.6,1400.0,591.08,592.1,591.0,591.6,1400.0
2021-07-30 11:00:00,591.0,591.16,590.22,591.15,796.0,591.0,591.16,590.22,591.15,796.0
2021-07-30 11:05:00,590.62,591.69,590.57,590.57,900.0,590.62,591.69,590.57,590.57,900.0
2021-07-30 11:10:00,590.81,591.34,589.69,590.1,2359.0,590.81,591.34,589.69,590.1,2359.0
2021-07-30 11:15:00,590.19,591.21,589.6,589.96,6152.0,590.19,591.21,589.6,589.96,6152.0
2021-07-30 11:20:00,589.86,590.41,589.18,589.85,4050.0,589.86,590.41,589.18,589.85,4050.0
2021-07-30 11:25:00,589.61,592.0,589.26,592.0,5667.0,589.61,592.0,589.26,592.0,5667.0
2021-07-30 11:30:00,591.49,592.14,590.75,590.75,2406.0,591.49,592.14,590.75,590.75,2406.0
2021-07-30 11:35:00,591.47,592.18,590.73,590.73,1917.0,591.47,592.18,590.73,590.73,1917.0
2021-07-30 11:40:00,590.32,592.29,590.32,592.29,8428.0,590.32,592.29,590.32,592.29,8428.0
2021-07-30 11:45:00,592.09,592.52,591.69,591.71,900.0,592.09,592.52,591.69,591.71,900.0
2021-07-30 11:50:00,591.75,592.07,591.57,591.74,3603.0,591.75,592.07,591.57,591.74,3603.0
2021-07-30 11:55:00,591.91,591.91,591.72,591.75,500.0,591.91,591.91,591.72,591.75,500.0
2021-07-30 12:00:00,591.78,592.88,591.26,591.26,1073.0,591.78,592.88,591.26,591.26,1073.0
2021-07-30 12:05:00,590.95,591.04,590.14,590.2,1000.0,590.95,591.04,590.14,590.2,1000.0
2021-07-30 12:10:00,589.7,590.27,589.63,589.63,963.0,589.7,590.27,589.63,589.63,963.0
2021-07-30 12:15:00,589.53,590.69,589.53,590.67,2832.0,589.53,590.69,589.53,590.67,2832.0
2021-07-30 12:20:00,590.22,590.59,589.56,589.56,801.0,590.22,590.59,589.56,589.56,801.0
2021-07-30 12:25:00,589.94,590.41,589.85,590.21,4331.0,589.94,590.41,589.85,590.21,4331.0
2021-07-30 12:30:00,590.29,591.82,590.29,591.55,19703.0,590.29,591.82,590.29,591.55,19703.0
2021-07-30 12:35:00,591.46,591.53,589.63,589.63,1104.0,591.46,591.53,589.63,589.63,1104.0
2021-07-30 12:40:00,590.01,590.02,589.77,590.01,1424.0,590.01,590.02,589.77,590.01,1424.0
2021-07-30 12:45:00,589.56,590.61,589.56,590.61,3200.0,589.56,590.61,589.56,590.61,3200.0
2021-07-30 12:50:00,590.41,590.43,589.97,589.97,400.0,590.41,590.43,589.97,589.97,400.0
2021-07-30 12:55:00,590.04,590.5,590.04,590.18,1000.0,590.04,590.5,590.04,590.18,1000.0
2021-07-30 13:00:00,589.68,589.72,589.55,589.55,400.0,589.68,589.72,589.55,589.55,400.0
2021-07-30 13:05:00,589.82,590.16,589.23,590.16,650.0,589.82,590.16,589.23,590.16,650.0
2021-07-30 13:10:00,589.64,589.65,589.34,589.34,300.0,589.64,589.65,589.34,589.34,300.0
2021-07-30 13:15:00,589.63,589.78,589.61,589.78,1000.0,589.63,589.78,589.61,589.78,1000.0
2021-07-30 13:20:00,590.24,590.43,589.9,590.43,4337.0,590.24,590.43,589.9,590.43,4337.0
2021-07-30 13:25:00,590.46,591.43,590.45,591.42,10055.0,590.46,591.43,590.45,591.42,10055.0
2021-07-30 13:30:00,591.1,591.57,591.01,591.35,1600.0,591.1,591.57,591.01,591.35,1600.0
2021-07-30 13:35:00,590.91,591.3,590.76,591.1,1687.0,590.91,591.3,590.76,591.1,1687.0
2021-07-30 13:40:00,590.95,591.55,590.91,591.26,2300.0,590.95,591.55,590.91,591.26,2300.0
2021-07-30 13:45:00,591.06,591.21,590.37,590.37,2518.0,591.06,591.21,590.37,590.37,2518.0
2021-07-30 13:50:00,590.13,590.83,590.13,590.83,3940.0,590.13,590.83,590.13,590.83,3940.0
2021-07-30 13:55:00,590.65,591.25,590.65,591.11,800.0,590.65,591.25,590.65,591.11,800.0
2021-07-30 14:00:00,591.54,591.69,590.12,590.59,4512.0,591.54,591.69,590.12,590.59,4512.0
2021-07-30 14:05:00,590.98,591.44,590.98,591.44,1568.0,590.98,591.44,590.98,591.44,1568.0
2021-07-30 14:10:00,591.44,591.73,591.28,591.5,15800.0,591.44,591.73,591.28,591.5,15800.0
2021-07-30 14:15:00,590.99,590.99,590.97,590.98,300.0,590.99,590.99,590.97,590.98,300.0
2021-07-30 14:20:00,590.89,591.32,590.36,590.77,600.0,590.89,591.32,590.36,590.77,600.0
2021-07-30 14:25:00,590.94,591.89,590.9,591.89,2121.0,590.94,591.89,590.9,591.89,2121.0
2021-07-30 14:30:00,591.79,591.86,590.8,591.0,1332.0,591.79,591.86,590.8,591.0,1332.0
2021-07-30 14:35:00,590.95,591.33,590.18,591.33,2713.0,590.95,591.33,590.18,591.33,2713.0
2021-07-30 14:40:00,590.88,591.89,590.88,591.89,608.0,590.88,591.89,590.88,591.89,608.0
2021-07-30 14:45:00,591.55,592.32,591.55,591.96,1412.0,591.55,592.32,591.55,591.96,1412.0
2021-07-30 14:50:00,591.79,591.8,591.18,591.18,902.0,591.79,591.8,591.18,591.18,902.0
2021-07-30 14:55:00,590.78,591.17,590.37,590.57,3128.0,590.78,591.17,590.37,590.57,3128.0
2021-07-30 15:00:00,591.15,591.32,591.12,591.32,900.0,591.15,591.32,591.12,591.32,900.0
2021-07-30 15:05:00,591.51,591.68,591.51,591.68,400.0,591.51,591.68,591.51,591.68,400.0
2021-07-30 15:10:00,591.58,591.95,591.53,591.95,1291.0,591.58,591.95,591.53,591.95,1291.0
2021-07-30 15:15:00,591.62,591.99,591.52,591.99,1100.0,591.62,591.99,591.52,591.99,1100.0
2021-07-30 15:20:00,591.98,592.12,591.29,591.96,3020.0,591.98,592.12,591.29,591.96,3020.0
2021-07-30 15:25:00,591.7,592.94,591.69,592.04,85600.0,591.7,592.94,591.69,592.04,85600.0
2021-07-30 15:30:00,592.36,592.46,591.09,591.84,14172.0,592.36,592.46,591.09,591.84,14172.0
2021-07-30 15:35:00,591.92,591.99,591.0,591.5,2802.0,591.92,591.99,591.0,591.5,2802.0
2021-07-30 15:40:00,591.94,593.03,591.52,593.03,2369.0,591.94,593.03,591.52,593.03,2369.0
2021-07-30 15:45:00,592.7,595.18,592.7,595.14,6440.0,592.7,595.18,592.7,595.14,6440.0
2021-07-30 15:50:00,594.73,596.5,594.53,594.98,10550.0,594.73,596.5,594.53,594.98,10550.0
2021-07-30 15:55:00,594.99,596.36,593.49,596.02,37755.0,594.99,596.36,593.49,596.02,37755.0
2021-08-02 09:30:00,598.0,602.89,597.0,598.19,16677.0,598.0,602.89,597.0,598.19,16677.0
2021-08-02 09:35:00,596.2,601.9,595.92,597.63,19253.0,596.2,601.9,595.92,597.63,19253.0
2021-08-02 09:40:00,598.87,600.45,594.49,596.38,13640.0,598.87,600.45,594.49,596.38,13640.0
2021-08-02 09:45:00,595.76,596.6,592.51,592.51,2876.0,595.76,596.6,592.51,592.51,2876.0
2021-08-02 09:50:00,590.97,592.42,588.09,592.42,3401.0,590.97,592.42,588.09,592.42,3401.0
2021-08-02 09:55:00,590.71,592.37,589.91,591.87,1573.0,590.71,592.37,589.91,591.87,1573.0
2021-08-02 10:00:00,592.69,593.22,591.14,592.89,9434.0,592.69,593.22,591.14,592.89,9434.0
2021-08-02 10:05:00,592.81,594.44,591.1,594.27,21552.0,592.81,594.44,591.1,594.27,21552.0
2021-08-02 10:10:00,593.72,596.53,593.39,595.75,6200.0,593.72,596.53,593.39,595.75,6200.0
2021-08-02 10:15:00,595.48,595.49,594.5,594.81,10574.0,595.48,595.49,594.5,594.81,10574.0
2021-08-02 10:20:00,594.81,595.11,593.54,594.2,7211.0,594.81,595.11,593.54,594.2,7211.0
2021-08-02 10:25:00,594.18,594.91,593.72,593.96,2900.0,594.18,594.91,593.72,593.96,2900.0
2021-08-02 10:30:00,594.7,595.46,593.99,595.46,9804.0,594.7,595.46,593.99,595.46,9804.0
2021-08-02 10:35:00,595.0,595.54,594.45,595.09,4254.0,595.0,595.54,594.45,595.09,4254.0
2021-08-02 10:40:00,595.05,595.59,592.87,595.58,5217.0,595.05,595.59,592.87,595.58,5217.0
2021-08-02 10:45:00,594.7,596.35,594.7,595.18,4426.0,594.7,596.35,594.7,595.18,4426.0
2021-08-02 10:50:00,595.46,595.46,594.75,594.79,3871.0,595.46,595.46,594.75,594.79,3871.0
2021-08-02 10:55:00,594.97,595.4,594.33,595.26,7972.0,594.97,595.4,594.33,595.26,7972.0
2021-08-02 11:00:00,595.5,596.32,594.62,595.7,1487.0,595.5,596.32,594.62,595.7,1487.0
2021-08-02 11:05:00,596.24,598.58,595.75,598.15,2498.0,596.24,598.58,595.75,598.15,2498.0
2021-08-02 11:10:00,597.74,597.74,596.74,597.19,2559.0,597.74,597.74,596.74,597.19,2559.0
2021-08-02 11:15:00,596.64,598.94,596.49,598.15,3029.0,596.64,598.94,596.49,598.15,3029.0
2021-08-02 11:20:00,598.46,598.46,597.66,597.67,900.0,598.46,598.46,597.66,597.67,900.0
2021-08-02 11:25:00,597.0,598.38,596.64,598.38,1456.0,597.0,598.38,596.64,598.38,1456.0
2021-08-02 11:30:00,599.26,600.02,599.21,600.01,1084.0,599.26,600.02,599.21,600.01,1084.0
2021-08-02 11:35:00,600.06,601.31,599.5,600.62,1200.0,600.06,601.31,599.5,600.62,1200.0
2021-08-02 11:40:00,600.03,601.19,599.89,601.19,986.0,600.03,601.19,599.89,601.19,986.0
2021-08-02 11:45:00,601.04,601.47,600.61,600.61,906.0,601.04,601.47,600.61,600.61,906.0
2021-08-02 11:50:00,599.79,600.49,599.42,599.42,2709.0,599.79,600.49,599.42,599.42,2709.0
2021-08-02 11:55:00,598.87,598.87,597.74,597.74,431.0,598.87,598.87,597.74,597.74,431.0
2021-08-02 12:00:00,597.33,597.38,595.79,597.38,3042.0,597.33,597.38,595.79,597.38,3042.0
2021-08-02 12:05:00,596.53,596.68,595.74,596.08,3370.0,596.53,596.68,595.74,596.08,3370.0
2021-08-02 12:10:00,596.52,597.23,596.44,597.1,1564.0,596.52,597.23,596.44,597.1,1564.0
2021-08-02 12:15:00,597.73,597.73,596.35,596.65,1100.0,597.73,597.73,596.35,596.65,1100.0
2021-08-02 12:20:00,596.95,599.86,596.95,599.86,3916.0,596.95,599.86,596.95,599.86,3916.0
2021-08-02 12:25:00,600.31,600.68,599.57,600.13,2034.0,600.31,600.68,599.57,600.13,2034.0
2021-08-02 12:30:00,600.43,600.76,599.2,599.2,605.0,600.43,600.76,599.2,599.2,605.0
2021-08-02 12:35:00,599.6,599.6,599.6,599.6,300.0,599.6,599.6,599.6,599.6,300.0
2021-08-02 12:40:00,599.72,600.3,599.71,600.03,528.0,599.72,600.3,599.71,600.03,528.0
2021-08-02 12:45:00,599.76,600.78,599.25,600.78,4880.0,599.76,600.78,599.25,600.78,4880.0
2021-08-02 12:50:00,600.22,600.35,599.86,600.25,700.0,600.22,600.35,599.86,600.25,700.0
2021-08-02 12:55:00,600.25,600.25,598.69,598.69,2567.0,600.25,600.25,598.69,598.69,2567.0
2021-08-02 13:00:00,598.36,599.07,598.35,599.07,600.0,598.36,599.07,598.35,599.07,600.0
2021-08-02 13:05:00,598.67,598.69,597.04,597.06,1846.0,598.67,598.69,597.04,597.06,1846.0
2021-08-02 13:10:00,597.48,597.64,596.87,597.27,711.0,597.48,597.64,596.87,597.27,711.0
2021-08-02 13:15:00,596.87,597.42,596.81,597.05,2472.0,596.87,597.42,596.81,597.05,2472.0
2021-08-02 13:20:00,596.52,597.63,596.52,597.03,600.0,596.52,597.63,596.52,597.03,600.0
2021-08-02 13:25:00,597.23,597.26,597.16,597.24,1260.0,597.23,597.26,597.16,597.24,1260.0
2021-08-02 13:30:00,597.21,598.52,597.21,597.57,1201.0,597.21,598.52,597.21,597.57,1201.0
2021-08-02 13:35:00,597.24,597.52,596.46,596.46,1100.0,597.24,597.52,596.46,596.46,1100.0
2021-08-02 13:40:00,596.79,597.44,596.66,597.11,935.0,596.79,597.44,596.66,597.11,935.0
2021-08-02 13:45:00,597.44,598.51,597.04,597.8,1600.0,597.44,598.51,597.04,597.8,1600.0
2021-08-02 13:50:00,597.3,598.22,597.26,597.79,8985.0,597.3,598.22,597.26,597.79,8985.0
2021-08-02 13:55:00,597.79,598.36,597.44,598.24,4701.0,597.79,598.36,597.44,598.24,4701.0
2021-08-02 14:00:00,597.94,598.92,597.94,598.01,2354.0,597.94,598.92,597.94,598.01,2354.0
2021-08-02 14:05:00,598.28,598.58,596.54,596.65,2339.0,598.28,598.58,596.54,596.65,2339.0
2021-08-02 14:10:00,597.0,597.7,596.53,597.01,2510.0,597.0,597.7,596.53,597.01,2510.0
2021-08-02 14:15:00,597.0,597.24,596.56,596.56,929.0,597.0,597.24,596.56,596.56,929.0
2021-08-02 14:20:00,596.83,597.06,596.45,596.45,2600.0,596.83,597.06,596.45,596.45,2600.0
2021-08-02 14:25:00,596.09,596.45,595.61,596.01,4500.0,596.09,596.45,595.61,596.01,4500.0
2021-08-02 14:30:00,596.88,597.43,596.82,596.82,7521.0,596.88,597.43,596.82,596.82,7521.0
2021-08-02 14:35:00,596.82,596.82,596.82,596.82,0.0,596.82,596.82,596.82,596.82,0.0
2021-08-02 14:40:00,595.73,597.43,595.69,597.43,3175.0,595.73,597.43,595.69,597.43,3175.0
2021-08-02 14:45:00,597.2,597.2,596.95,596.99,514.0,597.2,597.2,596.95,596.99,514.0
2021-08-02 14:50:00,596.8,597.35,596.8,597.25,3178.0,596.8,597.35,596.8,597.25,3178.0
2021-08-02 14:55:00,597.01,597.1,596.54,597.04,2650.0,597.01,597.1,596.54,597.04,2650.0
2021-08-02 15:00:00,596.83,597.49,596.61,597.49,2107.0,596.83,597.49,596.61,597.49,2107.0
2021-08-02 15:05:00,597.32,597.32,597.14,597.23,307.0,597.32,597.32,597.14,597.23,307.0
2021-08-02 15:10:00,596.75,596.99,596.45,596.84,4520.0,596.75,596.99,596.45,596.84,4520.0
2021-08-02 15:15:00,596.83,597.06,596.71,596.9,2017.0,596.83,597.06,596.71,596.9,2017.0
2021-08-02 15:20:00,596.4,596.4,594.64,594.93,2120.0,596.4,596.4,594.64,594.93,2120.0
2021-08-02 15:25:00,594.98,594.98,593.38,593.38,1316.0,594.98,594.98,593.38,593.38,1316.0
2021-08-02 15:30:00,593.5,593.96,593.44,593.74,2200.0,593.5,593.96,593.44,593.74,2200.0
2021-08-02 15:35:00,593.85,596.09,593.56,595.05,9143.0,593.85,596.09,593.56,595.05,9143.0
2021-08-02 15:40:00,594.79,596.02,594.71,596.01,11029.0,594.79,596.02,594.71,596.01,11029.0
2021-08-02 15:45:00,596.59,597.47,595.36,595.65,2705.0,596.59,597.47,595.36,595.65,2705.0
2021-08-02 15:50:00,595.87,596.1,594.73,596.1,16837.0,595.87,596.1,594.73,596.1,16837.0
2021-08-02 15:55:00,596.19,597.88,595.57,597.65,23527.0,596.19,597.88,595.57,597.65,23527.0
2021-08-03 09:30:00,598.4,599.0,594.08,596.52,5781.0,598.4,599.0,594.08,596.52,5781.0
2021-08-03 09:35:00,595.75,597.99,594.41,597.99,1200.0,595.75,597.99,594.41,597.99,1200.0
2021-08-03 09:40:00,595.58,601.27,595.57,599.69,2730.0,595.58,601.27,595.57,599.69,2730.0
2021-08-03 09:45:00,599.69,600.82,598.1,600.63,3270.0,599.69,600.82,598.1,600.63,3270.0
2021-08-03 09:50:00,599.42,599.42,593.01,593.55,4581.0,599.42,599.42,593.01,593.55,4581.0
2021-08-03 09:55:00,593.54,594.65,592.28,593.39,3200.0,593.54,594.65,592.28,593.39,3200.0
2021-08-03 10:00:00,593.39,594.73,592.0,594.53,1600.0,593.39,594.73,592.0,594.53,1600.0
2021-08-03 10:05:00,593.63,593.63,588.24,588.33,2995.0,593.63,593.63,588.24,588.33,2995.0
2021-08-03 10:10:00,587.95,588.32,583.12,583.12,14660.0,587.95,588.32,583.12,583.12,14660.0
2021-08-03 10:15:00,584.0,584.08,578.07,579.0,6751.0,584.0,584.08,578.07,579.0,6751.0
2021-08-03 10:20:00,579.71,581.0,578.01,580.87,3433.0,579.71,581.0,578.01,580.87,3433.0
2021-08-03 10:25:00,581.0,581.0,578.0,578.08,3084.0,581.0,581.0,578.0,578.08,3084.0
2021-08-03 10:30:00,577.59,578.28,572.31,572.84,3797.0,577.59,578.28,572.31,572.84,3797.0
2021-08-03 10:35:00,572.82,577.06,572.61,575.65,4120.0,572.82,577.06,572.61,575.65,4120.0
2021-08-03 10:40:00,575.24,580.42,575.23,579.08,4882.0,575.24,580.42,575.23,579.08,4882.0
2021-08-03 10:45:00,578.09,578.09,574.66,577.38,3572.0,578.09,578.09,574.66,577.38,3572.0
2021-08-03 10:50:00,578.54,579.3,577.53,579.12,1800.0,578.54,579.3,577.53,579.12,1800.0
2021-08-03 10:55:00,578.49,580.4,576.75,576.75,2200.0,578.49,580.4,576.75,576.75,2200.0
2021-08-03 11:00:00,577.1,578.72,576.98,577.4,2853.0,577.1,578.72,576.98,577.4,2853.0
2021-08-03 11:05:00,576.98,576.98,575.44,576.78,2502.0,576.98,576.98,575.44,576.78,2502.0
2021-08-03 11:10:00,576.9,576.9,573.76,575.07,2376.0,576.9,576.9,573.76,575.07,2376.0
2021-08-03 11:15:00,574.37,577.69,574.36,577.69,1300.0,574.37,577.69,574.36,577.69,1300.0
2021-08-03 11:20:00,576.31,577.81,576.15,577.81,300.0,576.31,577.81,576.15,577.81,300.0
2021-08-03 11:25:00,576.22,576.9,574.32,576.43,2067.0,576.22,576.9,574.32,576.43,2067.0
2021-08-03 11:30:00,576.99,576.99,576.89,576.89,225.0,576.99,576.99,576.89,576.89,225.0
2021-08-03 11:35:00,578.17,578.46,576.43,576.64,1300.0,578.17,578.46,576.43,576.64,1300.0
2021-08-03 11:40:00,576.61,578.1,576.59,576.96,3984.0,576.61,578.1,576.59,576.96,3984.0
2021-08-03 11:45:00,579.09,581.06,579.08,580.81,2600.0,579.09,581.06,579.08,580.81,2600.0
2021-08-03 11:50:00,580.81,582.06,580.5,580.95,3350.0,580.81,582.06,580.5,580.95,3350.0
2021-08-03 11:55:00,580.59,582.49,580.59,582.49,1201.0,580.59,582.49,580.59,582.49,1201.0
2021-08-03 12:00:00,582.68,583.56,582.22,582.65,1650.0,582.68,583.56,582.22,582.65,1650.0
2021-08-03 12:05:00,582.98,583.33,581.6,582.62,2550.0,582.98,583.33,581.6,582.62,2550.0
2021-08-03 12:10:00,582.26,582.87,582.04,582.27,1265.0,582.26,582.87,582.04,582.27,1265.0
2021-08-03 12:15:00,582.98,584.02,580.86,580.86,5161.0,582.98,584.02,580.86,580.86,5161.0
2021-08-03 12:20:00,580.62,580.62,579.26,579.36,1219.0,580.62,580.62,579.26,579.36,1219.0
2021-08-03 12:25:00,578.95,578.96,578.22,578.22,600.0,578.95,578.96,578.22,578.22,600.0
2021-08-03 12:30:00,578.27,578.37,578.26,578.26,1200.0,578.27,578.37,578.26,578.26,1200.0
2021-08-03 12:35:00,579.1,580.33,579.1,580.0,1199.0,579.1,580.33,579.1,580.0,1199.0
2021-08-03 12:40:00,579.66,579.66,577.79,577.96,1700.0,579.66,579.66,577.79,577.96,1700.0
2021-08-03 12:45:00,578.17,578.42,578.17,578.25,500.0,578.17,578.42,578.17,578.25,500.0
2021-08-03 12:50:00,579.13,579.72,578.64,579.72,1100.0,579.13,579.72,578.64,579.72,1100.0
2021-08-03 12:55:00,579.88,580.3,579.88,580.3,200.0,579.88,580.3,579.88,580.3,200.0
2021-08-03 13:00:00,580.66,580.66,580.52,580.55,500.0,580.66,580.66,580.52,580.55,500.0
2021-08-03 13:05:00,580.63,580.63,579.95,579.96,1019.0,580.63,580.63,579.95,579.96,1019.0
2021-08-03 13:10:00,579.36,579.68,579.2,579.67,727.0,579.36,579.68,579.2,579.67,727.0
2021-08-03 13:15:00,579.49,580.7,579.48,579.86,607.0,579.49,580.7,579.48,579.86,607.0
2021-08-03 13:20:00,579.33,580.16,579.04,580.16,2600.0,579.33,580.16,579.04,580.16,2600.0
2021-08-03 13:25:00,580.14,580.14,579.11,579.12,825.0,580.14,580.14,579.11,579.12,825.0
2021-08-03 13:30:00,579.48,581.1,579.48,581.1,500.0,579.48,581.1,579.48,581.1,500.0
2021-08-03 13:35:00,580.94,580.94,579.75,580.27,713.0,580.94,580.94,579.75,580.27,713.0
2021-08-03 13:40:00,580.46,581.24,579.91,581.0,1228.0,580.46,581.24,579.91,581.0,1228.0
2021-08-03 13:45:00,580.97,580.97,579.76,579.82,3739.0,580.97,580.97,579.76,579.82,3739.0
2021-08-03 13:50:00,579.87,580.18,579.75,580.18,743.0,579.87,580.18,579.75,580.18,743.0
2021-08-03 13:55:00,580.76,580.76,580.41,580.41,200.0,580.76,580.76,580.41,580.41,200.0
2021-08-03 14:00:00,580.0,580.0,578.58,578.76,800.0,580.0,580.0,578.58,578.76,800.0
2021-08-03 14:05:00,577.75,578.07,577.14,578.07,1083.0,577.75,578.07,577.14,578.07,1083.0
2021-08-03 14:10:00,578.09,578.6,577.98,577.98,800.0,578.09,578.6,577.98,577.98,800.0
2021-08-03 14:15:00,578.04,578.25,577.61,578.25,503.0,578.04,578.25,577.61,578.25,503.0
2021-08-03 14:20:00,578.57,578.7,578.27,578.7,1102.0,578.57,578.7,578.27,578.7,1102.0
2021-08-03 14:25:00,578.87,579.66,578.86,579.59,500.0,578.87,579.66,578.86,579.59,500.0
2021-08-03 14:30:00,580.02,580.29,579.5,580.29,1900.0,580.02,580.29,579.5,580.29,1900.0
2021-08-03 14:35:00,579.67,580.85,579.66,580.22,1353.0,579.67,580.85,579.66,580.22,1353.0
2021-08-03 14:40:00,580.7,580.7,579.76,580.45,701.0,580.7,580.7,579.76,580.45,701.0
2021-08-03 14:45:00,580.44,580.44,579.47,580.02,2100.0,580.44,580.44,579.47,580.02,2100.0
2021-08-03 14:50:00,579.79,580.59,579.78,579.98,500.0,579.79,580.59,579.78,579.98,500.0
2021-08-03 14:55:00,580.47,581.04,580.47,580.57,1426.0,580.47,581.04,580.47,580.57,1426.0
2021-08-03 15:00:00,580.52,580.75,580.11,580.56,800.0,580.52,580.75,580.11,580.56,800.0
2021-08-03 15:05:00,581.63,582.09,581.6,581.75,556.0,581.63,582.09,581.6,581.75,556.0
2021-08-03 15:10:00,581.9,582.74,581.73,581.82,2038.0,581.9,582.74,581.73,581.82,2038.0
2021-08-03 15:15:00,582.09,582.55,581.58,581.58,1220.0,582.09,582.55,581.58,581.58,1220.0
2021-08-03 15:20:00,582.0,582.0,581.08,581.19,3805.0,582.0,582.0,581.08,581.19,3805.0
2021-08-03 15:25:00,581.52,583.3,581.52,583.3,3603.0,581.52,583.3,581.52,583.3,3603.0
2021-08-03 15:30:00,583.15,584.97,583.15,584.78,2100.0,583.15,584.97,583.15,584.78,2100.0
2021-08-03 15:35:00,584.7,584.75,583.01,583.01,3194.0,584.7,584.75,583.01,583.01,3194.0
2021-08-03 15:40:00,582.62,583.04,582.13,582.41,1892.0,582.62,583.04,582.13,582.41,1892.0
2021-08-03 15:45:00,582.93,582.97,581.98,582.11,2838.0,582.93,582.97,581.98,582.11,2838.0
2021-08-03 15:50:00,581.48,584.34,581.47,584.22,6401.0,581.48,584.34,581.47,584.22,6401.0
2021-08-03 15:55:00,584.4,585.31,584.18,584.94,18320.0,584.4,585.31,584.18,584.94,18320.0
2021-08-04 09:30:00,582.0,587.04,582.0,586.44,5342.0,582.0,587.04,582.0,586.44,5342.0
2021-08-04 09:35:00,585.57,586.81,583.01,585.52,7233.0,585.57,586.81,583.01,585.52,7233.0
2021-08-04 09:40:00,584.39,585.49,583.23,584.9,5339.0,584.39,585.49,583.23,584.9,5339.0
2021-08-04 09:45:00,584.77,585.83,580.91,580.91,4822.0,584.77,585.83,580.91,580.91,4822.0
2021-08-04 09:50:00,580.39,582.36,579.18,580.3,7216.0,580.39,582.36,579.18,580.3,7216.0
2021-08-04 09:55:00,579.85,582.84,579.8,581.95,2550.0,579.85,582.84,579.8,581.95,2550.0
2021-08-04 10:00:00,582.2,582.99,580.84,581.43,3584.0,582.2,582.99,580.84,581.43,3584.0
2021-08-04 10:05:00,580.77,581.79,579.34,580.13,3649.0,580.77,581.79,579.34,580.13,3649.0
2021-08-04 10:10:00,580.42,583.29,579.7,581.35,3857.0,580.42,583.29,579.7,581.35,3857.0
2021-08-04 10:15:00,581.96,583.9,581.54,582.1,4310.0,581.96,583.9,581.54,582.1,4310.0
2021-08-04 10:20:00,582.11,583.58,581.47,582.75,3200.0,582.11,583.58,581.47,582.75,3200.0
2021-08-04 10:25:00,583.0,583.85,580.15,581.03,3085.0,583.0,583.85,580.15,581.03,3085.0
2021-08-04 10:30:00,581.8,581.8,578.86,579.55,1821.0,581.8,581.8,578.86,579.55,1821.0
2021-08-04 10:35:00,579.24,579.34,577.65,577.85,2432.0,579.24,579.34,577.65,577.85,2432.0
2021-08-04 10:40:00,577.52,578.84,577.47,578.82,3178.0,577.52,578.84,577.47,578.82,3178.0
2021-08-04 10:45:00,578.82,580.68,578.62,580.68,1987.0,578.82,580.68,578.62,580.68,1987.0
2021-08-04 10:50:00,579.2,579.2,578.1,578.27,800.0,579.2,579.2,578.1,578.27,800.0
2021-08-04 10:55:00,578.0,579.21,577.31,579.21,1980.0,578.0,579.21,577.31,579.21,1980.0
2021-08-04 11:00:00,578.7,580.64,578.69,580.63,1499.0,578.7,580.64,578.69,580.63,1499.0
2021-08-04 11:05:00,581.11,581.23,580.33,580.54,825.0,581.11,581.23,580.33,580.54,825.0
2021-08-04 11:10:00,581.36,582.21,580.53,580.53,1304.0,581.36,582.21,580.53,580.53,1304.0
2021-08-04 11:15:00,580.4,580.66,579.6,580.6,2166.0,580.4,580.66,579.6,580.6,2166.0
2021-08-04 11:20:00,580.02,581.04,579.88,581.0,2200.0,580.02,581.04,579.88,581.0,2200.0
2021-08-04 11:25:00,581.09,583.0,581.08,582.3,4007.0,581.09,583.0,581.08,582.3,4007.0
2021-08-04 11:30:00,582.3,583.52,582.3,583.52,3074.0,582.3,583.52,582.3,583.52,3074.0
2021-08-04 11:35:00,582.24,582.85,579.51,579.59,5018.0,582.24,582.85,579.51,579.59,5018.0
2021-08-04 11:40:00,579.28,580.0,578.16,578.63,2300.0,579.28,580.0,578.16,578.63,2300.0
2021-08-04 11:45:00,578.5,578.56,578.46,578.56,300.0,578.5,578.56,578.46,578.56,300.0
2021-08-04 11:50:00,579.18,580.31,579.18,580.31,3466.0,579.18,580.31,579.18,580.31,3466.0
2021-08-04 11:55:00,579.9,579.98,578.67,579.15,3400.0,579.9,579.98,578.67,579.15,3400.0
2021-08-04 12:00:00,578.82,579.95,578.74,579.95,1600.0,578.82,579.95,578.74,579.95,1600.0
2021-08-04 12:05:00,580.0,580.12,577.76,578.72,4102.0,580.0,580.12,577.76,578.72,4102.0
2021-08-04 12:10:00,579.72,579.86,578.91,578.99,4907.0,579.72,579.86,578.91,578.99,4907.0
2021-08-04 12:15:00,579.0,579.44,578.68,578.68,2285.0,579.0,579.44,578.68,578.68,2285.0
2021-08-04 12:20:00,578.92,580.89,578.92,580.44,1310.0,578.92,580.89,578.92,580.44,1310.0
2021-08-04 12:25:00,580.48,581.52,578.24,579.69,17161.0,580.48,581.52,578.24,579.69,17161.0
2021-08-04 12:30:00,579.91,582.54,579.91,582.01,1171.0,579.91,582.54,579.91,582.01,1171.0
2021-08-04 12:35:00,581.56,581.64,580.85,581.23,742.0,581.56,581.64,580.85,581.23,742.0
2021-08-04 12:40:00,581.16,581.55,580.65,580.65,1500.0,581.16,581.55,580.65,580.65,1500.0
2021-08-04 12:45:00,580.53,581.64,580.53,581.64,973.0,580.53,581.64,580.53,581.64,973.0
2021-08-04 12:50:00,581.53,582.3,581.31,582.04,4846.0,581.53,582.3,581.31,582.04,4846.0
2021-08-04 12:55:00,581.98,581.99,581.36,581.36,900.0,581.98,581.99,581.36,581.36,900.0
2021-08-04 13:00:00,582.01,582.52,582.01,582.5,1035.0,582.01,582.52,582.01,582.5,1035.0
2021-08-04 13:05:00,582.17,582.63,581.83,582.3,1347.0,582.17,582.63,581.83,582.3,1347.0
2021-08-04 13:10:00,582.47,582.78,582.05,582.68,2793.0,582.47,582.78,582.05,582.68,2793.0
2021-08-04 13:15:00,582.93,584.23,582.93,584.0,3420.0,582.93,584.23,582.93,584.0,3420.0
2021-08-04 13:20:00,584.32,584.32,583.53,583.53,500.0,584.32,584.32,583.53,583.53,500.0
2021-08-04 13:25:00,583.26,583.26,582.41,582.41,3091.0,583.26,583.26,582.41,582.41,3091.0
2021-08-04 13:30:00,582.35,582.63,581.02,581.42,1638.0,582.35,582.63,581.02,581.42,1638.0
2021-08-04 13:35:00,580.37,580.72,578.28,578.28,1649.0,580.37,580.72,578.28,578.28,1649.0
2021-08-04 13:40:00,578.62,580.94,578.27,580.94,4923.0,578.62,580.94,578.27,580.94,4923.0
2021-08-04 13:45:00,580.33,581.62,580.01,581.5,1852.0,580.33,581.62,580.01,581.5,1852.0
2021-08-04 13:50:00,580.96,581.09,580.16,580.97,928.0,580.96,581.09,580.16,580.97,928.0
2021-08-04 13:55:00,581.22,581.3,580.38,581.3,1443.0,581.22,581.3,580.38,581.3,1443.0
2021-08-04 14:00:00,581.14,583.14,581.14,582.35,6313.0,581.14,583.14,581.14,582.35,6313.0
2021-08-04 14:05:00,582.64,584.27,582.64,584.0,1920.0,582.64,584.27,582.64,584.0,1920.0
2021-08-04 14:10:00,584.0,585.89,583.84,585.89,3105.0,584.0,585.89,583.84,585.89,3105.0
2021-08-04 14:15:00,585.76,585.91,584.05,584.05,3023.0,585.76,585.91,584.05,584.05,3023.0
2021-08-04 14:20:00,584.0,585.74,584.0,585.74,1626.0,584.0,585.74,584.0,585.74,1626.0
2021-08-04 14:25:00,586.36,587.42,586.15,587.42,3549.0,586.36,587.42,586.15,587.42,3549.0
2021-08-04 14:30:00,587.64,590.4,587.52,590.4,3499.0,587.64,590.4,587.52,590.4,3499.0
2021-08-04 14:35:00,590.21,590.25,589.33,589.33,1215.0,590.21,590.25,589.33,589.33,1215.0
2021-08-04 14:40:00,590.18,594.09,590.18,592.58,7991.0,590.18,594.09,590.18,592.58,7991.0
2021-08-04 14:45:00,592.63,594.81,592.62,594.22,6066.0,592.63,594.81,592.62,594.22,6066.0
2021-08-04 14:50:00,594.45,594.88,593.58,593.65,1000.0,594.45,594.88,593.58,593.65,1000.0
2021-08-04 14:55:00,593.72,596.6,593.48,595.73,5697.0,593.72,596.6,593.48,595.73,5697.0
2021-08-04 15:00:00,595.73,595.97,594.1,594.78,2939.0,595.73,595.97,594.1,594.78,2939.0
2021-08-04 15:05:00,594.79,596.52,594.79,595.12,6404.0,594.79,596.52,594.79,595.12,6404.0
2021-08-04 15:10:00,595.0,595.71,592.62,593.47,5991.0,595.0,595.71,592.62,593.47,5991.0
2021-08-04 15:15:00,593.47,593.53,591.27,591.27,4326.0,593.47,593.53,591.27,591.27,4326.0
2021-08-04 15:20:00,590.34,591.34,590.34,590.83,3940.0,590.34,591.34,590.34,590.83,3940.0
2021-08-04 15:25:00,591.02,592.83,591.02,591.55,5313.0,591.02,592.83,591.02,591.55,5313.0
2021-08-04 15:30:00,591.46,593.0,590.61,591.47,3943.0,591.46,593.0,590.61,591.47,3943.0
2021-08-04 15:35:00,591.45,592.65,591.45,592.5,4405.0,591.45,592.65,591.45,592.5,4405.0
2021-08-04 15:40:00,592.25,593.1,591.86,592.48,8539.0,592.25,593.1,591.86,592.48,8539.0
2021-08-04 15:45:00,592.29,592.66,591.59,592.12,7071.0,592.29,592.66,591.59,592.12,7071.0
2021-08-04 15:50:00,592.12,592.46,591.03,591.9,16186.0,592.12,592.46,591.03,591.9,16186.0
2021-08-04 15:55:00,591.61,592.29,588.43,588.68,39624.0,591.61,592.29,588.43,588.68,39624.0
2021-08-05 09:30:00,627.27,636.98,622.05,626.9,4500.0,627.27,636.98,622.05,626.9,4500.0
2021-08-05 09:35:00,622.38,638.34,622.12,636.06,47773.0,622.38,638.34,622.12,636.06,47773.0
2021-08-05 09:40:00,636.01,639.49,633.52,636.95,11274.0,636.01,639.49,633.52,636.95,11274.0
2021-08-05 09:45:00,636.66,649.14,636.65,645.86,15688.0,636.66,649.14,636.65,645.86,15688.0
2021-08-05 09:50:00,647.75,654.72,643.93,645.0,13154.0,647.75,654.72,643.93,645.0,13154.0
2021-08-05 09:55:00,646.48,651.75,642.43,645.44,7927.0,646.48,651.75,642.43,645.44,7927.0
2021-08-05 10:00:00,644.45,646.04,640.41,641.28,8655.0,644.45,646.04,640.41,641.28,8655.0
2021-08-05 10:05:00,642.38,643.99,640.78,643.95,10233.0,642.38,643.99,640.78,643.95,10233.0
2021-08-05 10:10:00,645.0,647.87,639.87,639.98,19552.0,645.0,647.87,639.87,639.98,19552.0
2021-08-05 10:15:00,639.98,644.19,638.42,642.31,22297.0,639.98,644.19,638.42,642.31,22297.0
2021-08-05 10:20:00,642.31,643.59,638.05,638.05,11620.0,642.31,643.59,638.05,638.05,11620.0
2021-08-05 10:25:00,639.04,640.98,634.92,639.82,12866.0,639.04,640.98,634.92,639.82,12866.0
2021-08-05 10:30:00,639.47,646.63,639.19,646.63,5113.0,639.47,646.63,639.19,646.63,5113.0
2021-08-05 10:35:00,648.14,650.28,645.01,645.01,12553.0,648.14,650.28,645.01,645.01,12553.0
2021-08-05 10:40:00,645.78,647.53,642.68,646.46,6238.0,645.78,647.53,642.68,646.46,6238.0
2021-08-05 10:45:00,646.46,651.0,645.4,648.15,7314.0,646.46,651.0,645.4,648.15,7314.0
2021-08-05 10:50:00,650.62,653.35,649.92,651.55,17571.0,650.62,653.35,649.92,651.55,17571.0
2021-08-05 10:55:00,651.55,652.8,648.61,649.74,6740.0,651.55,652.8,648.61,649.74,6740.0
2021-08-05 11:00:00,649.75,655.96,649.75,655.96,6757.0,649.75,655.96,649.75,655.96,6757.0
2021-08-05 11:05:00,655.05,658.5,649.85,649.85,5433.0,655.05,658.5,649.85,649.85,5433.0
2021-08-05 11:10:00,649.62,653.13,648.89,653.13,4436.0,649.62,653.13,648.89,653.13,4436.0
2021-08-05 11:15:00,653.85,653.85,650.88,652.61,32372.0,653.85,653.85,650.88,652.61,32372.0
2021-08-05 11:20:00,651.76,654.96,650.72,654.96,2606.0,651.76,654.96,650.72,654.96,2606.0
2021-08-05 11:25:00,653.05,653.07,647.04,650.08,10665.0,653.05,653.07,647.04,650.08,10665.0
2021-08-05 11:30:00,650.57,650.64,647.1,647.42,14670.0,650.57,650.64,647.1,647.42,14670.0
2021-08-05 11:35:00,647.17,650.81,645.97,650.79,4554.0,647.17,650.81,645.97,650.79,4554.0
2021-08-05 11:40:00,650.66,651.0,649.44,650.35,7697.0,650.66,651.0,649.44,650.35,7697.0
2021-08-05 11:45:00,648.74,649.23,647.09,647.75,1620.0,648.74,649.23,647.09,647.75,1620.0
2021-08-05 11:50:00,647.43,650.72,647.01,650.44,3441.0,647.43,650.72,647.01,650.44,3441.0
2021-08-05 11:55:00,649.49,654.54,649.49,654.26,3135.0,649.49,654.54,649.49,654.26,3135.0
2021-08-05 12:00:00,653.37,654.38,651.65,652.04,5241.0,653.37,654.38,651.65,652.04,5241.0
2021-08-05 12:05:00,652.84,656.0,652.41,656.0,5723.0,652.84,656.0,652.41,656.0,5723.0
2021-08-05 12:10:00,657.53,658.33,653.8,654.06,5229.0,657.53,658.33,653.8,654.06,5229.0
2021-08-05 12:15:00,653.97,655.65,653.48,654.72,5389.0,653.97,655.65,653.48,654.72,5389.0
2021-08-05 12:20:00,654.9,654.95,652.58,653.4,5605.0,654.9,654.95,652.58,653.4,5605.0
2021-08-05 12:25:00,653.54,654.66,653.16,654.65,2680.0,653.54,654.66,653.16,654.65,2680.0
2021-08-05 12:30:00,655.0,656.43,654.53,656.41,2116.0,655.0,656.43,654.53,656.41,2116.0
2021-08-05 12:35:00,655.79,658.33,655.41,657.97,9620.0,655.79,658.33,655.41,657.97,9620.0
2021-08-05 12:40:00,658.62,660.99,657.96,660.0,4023.0,658.62,660.99,657.96,660.0,4023.0
2021-08-05 12:45:00,660.0,660.0,654.87,655.95,4815.0,660.0,660.0,654.87,655.95,4815.0
2021-08-05 12:50:00,655.72,655.72,651.82,654.18,6356.0,655.72,655.72,651.82,654.18,6356.0
2021-08-05 12:55:00,655.01,656.47,654.17,656.25,3720.0,655.01,656.47,654.17,656.25,3720.0
2021-08-05 13:00:00,656.23,658.8,655.2,658.8,5766.0,656.23,658.8,655.2,658.8,5766.0
2021-08-05 13:05:00,657.72,657.72,656.58,656.8,2500.0,657.72,657.72,656.58,656.8,2500.0
2021-08-05 13:10:00,657.09,657.09,655.19,656.24,2648.0,657.09,657.09,655.19,656.24,2648.0
2021-08-05 13:15:00,656.84,656.85,654.79,655.82,3940.0,656.84,656.85,654.79,655.82,3940.0
2021-08-05 13:20:00,655.89,655.89,651.96,652.53,6126.0,655.89,655.89,651.96,652.53,6126.0
2021-08-05 13:25:00,652.96,652.96,650.12,652.43,8333.0,652.96,652.96,650.12,652.43,8333.0
2021-08-05 13:30:00,652.77,656.41,652.77,656.41,5823.0,652.77,656.41,652.77,656.41,5823.0
2021-08-05 13:35:00,656.02,657.88,656.02,657.27,6890.0,656.02,657.88,656.02,657.27,6890.0
2021-08-05 13:40:00,657.28,657.37,656.29,656.57,2349.0,657.28,657.37,656.29,656.57,2349.0
2021-08-05 13:45:00,655.94,656.55,654.56,654.57,1700.0,655.94,656.55,654.56,654.57,1700.0
2021-08-05 13:50:00,654.42,654.57,653.17,653.73,2661.0,654.42,654.57,653.17,653.73,2661.0
2021-08-05 13:55:00,653.22,654.29,651.7,653.68,6176.0,653.22,654.29,651.7,653.68,6176.0
2021-08-05 14:00:00,654.19,655.5,652.67,655.5,2017.0,654.19,655.5,652.67,655.5,2017.0
2021-08-05 14:05:00,654.38,655.44,653.28,654.83,6230.0,654.38,655.44,653.28,654.83,6230.0
2021-08-05 14:10:00,655.76,658.63,654.8,658.63,2106.0,655.76,658.63,654.8,658.63,2106.0
2021-08-05 14:15:00,658.63,659.23,657.35,659.2,2896.0,658.63,659.23,657.35,659.2,2896.0
2021-08-05 14:20:00,658.83,659.14,657.48,657.8,8513.0,658.83,659.14,657.48,657.8,8513.0
2021-08-05 14:25:00,657.7,659.82,656.72,658.38,11576.0,657.7,659.82,656.72,658.38,11576.0
2021-08-05 14:30:00,658.38,658.78,656.9,657.13,5689.0,658.38,658.78,656.9,657.13,5689.0
2021-08-05 14:35:00,656.67,657.54,656.17,657.47,5004.0,656.67,657.54,656.17,657.47,5004.0
2021-08-05 14:40:00,657.47,658.08,656.87,657.29,3322.0,657.47,658.08,656.87,657.29,3322.0
2021-08-05 14:45:00,657.29,657.29,655.79,657.02,5017.0,657.29,657.29,655.79,657.02,5017.0
2021-08-05 14:50:00,657.13,659.71,657.12,658.65,2101.0,657.13,659.71,657.12,658.65,2101.0
2021-08-05 14:55:00,659.47,659.68,657.36,658.48,5235.0,659.47,659.68,657.36,658.48,5235.0
2021-08-05 15:00:00,658.0,658.92,657.25,657.25,3753.0,658.0,658.92,657.25,657.25,3753.0
2021-08-05 15:05:00,657.05,657.44,656.1,657.37,4790.0,657.05,657.44,656.1,657.37,4790.0
2021-08-05 15:10:00,657.83,658.16,655.41,657.59,13987.0,657.83,658.16,655.41,657.59,13987.0
2021-08-05 15:15:00,657.59,658.16,656.07,657.26,7509.0,657.59,658.16,656.07,657.26,7509.0
2021-08-05 15:20:00,656.63,656.72,653.62,654.01,8147.0,656.63,656.72,653.62,654.01,8147.0
2021-08-05 15:25:00,654.08,655.99,654.08,655.73,4536.0,654.08,655.99,654.08,655.73,4536.0
2021-08-05 15:30:00,656.01,658.02,655.89,656.25,7985.0,656.01,658.02,655.89,656.25,7985.0
2021-08-05 15:35:00,655.91,658.12,655.91,658.12,7899.0,655.91,658.12,655.91,658.12,7899.0
2021-08-05 15:40:00,658.06,658.28,657.32,657.71,10247.0,658.06,658.28,657.32,657.71,10247.0
2021-08-05 15:45:00,657.68,658.17,656.21,656.32,12233.0,657.68,658.17,656.21,656.32,12233.0
2021-08-05 15:50:00,656.16,657.12,656.16,656.96,26361.0,656.16,657.12,656.16,656.96,26361.0
2021-08-05 15:55:00,657.04,660.24,656.87,660.0,74115.0,657.04,660.24,656.87,660.0,74115.0
2021-08-06 09:30:00,655.15,657.98,651.0,654.25,9688.0,655.15,657.98,651.0,654.25,9688.0
2021-08-06 09:35:00,653.95,653.95,648.15,652.13,2885.0,653.95,653.95,648.15,652.13,2885.0
2021-08-06 09:40:00,652.49,652.49,649.47,649.61,1157.0,652.49,652.49,649.47,649.61,1157.0
2021-08-06 09:45:00,650.32,652.97,650.22,651.42,3132.0,650.32,652.97,650.22,651.42,3132.0
2021-08-06 09:50:00,651.31,653.47,649.41,651.94,12246.0,651.31,653.47,649.41,651.94,12246.0
2021-08-06 09:55:00,653.26,654.99,652.29,652.7,2599.0,653.26,654.99,652.29,652.7,2599.0
2021-08-06 10:00:00,653.99,653.99,649.72,651.28,4506.0,653.99,653.99,649.72,651.28,4506.0
2021-08-06 10:05:00,650.88,652.89,649.93,652.89,3692.0,650.88,652.89,649.93,652.89,3692.0
2021-08-06 10:10:00,653.0,655.41,652.18,653.19,2474.0,653.0,655.41,652.18,653.19,2474.0
2021-08-06 10:15:00,652.2,655.95,652.2,655.07,9478.0,652.2,655.95,652.2,655.07,9478.0
2021-08-06 10:20:00,653.0,654.43,652.25,654.43,2701.0,653.0,654.43,652.25,654.43,2701.0
2021-08-06 10:25:00,653.81,656.14,653.81,655.68,1100.0,653.81,656.14,653.81,655.68,1100.0
2021-08-06 10:30:00,656.18,656.18,652.91,653.0,4855.0,656.18,656.18,652.91,653.0,4855.0
2021-08-06 10:35:00,653.0,653.41,652.14,652.67,1702.0,653.0,653.41,652.14,652.67,1702.0
2021-08-06 10:40:00,653.51,655.23,653.22,655.18,1700.0,653.51,655.23,653.22,655.18,1700.0
2021-08-06 10:45:00,653.81,654.72,651.46,652.0,12033.0,653.81,654.72,651.46,652.0,12033.0
2021-08-06 10:50:00,651.8,652.02,648.3,649.47,19156.0,651.8,652.02,648.3,649.47,19156.0
2021-08-06 10:55:00,649.72,651.5,648.74,650.95,4583.0,649.72,651.5,648.74,650.95,4583.0
2021-08-06 11:00:00,649.5,651.2,649.5,650.0,5629.0,649.5,651.2,649.5,650.0,5629.0
2021-08-06 11:05:00,650.0,651.08,649.66,649.72,5471.0,650.0,651.08,649.66,649.72,5471.0
2021-08-06 11:10:00,649.72,652.58,649.71,652.48,1533.0,649.72,652.58,649.71,652.48,1533.0
2021-08-06 11:15:00,652.88,653.19,652.26,652.26,1155.0,652.88,653.19,652.26,652.26,1155.0
2021-08-06 11:20:00,652.99,653.96,651.37,652.86,1759.0,652.99,653.96,651.37,652.86,1759.0
2021-08-06 11:25:00,651.99,653.07,650.7,650.7,1075.0,651.99,653.07,650.7,650.7,1075.0
2021-08-06 11:30:00,652.81,654.92,652.65,654.92,2650.0,652.81,654.92,652.65,654.92,2650.0
2021-08-06 11:35:00,653.83,654.88,653.54,654.88,2000.0,653.83,654.88,653.54,654.88,2000.0
2021-08-06 11:40:00,655.26,656.0,655.26,656.0,652.0,655.26,656.0,655.26,656.0,652.0
2021-08-06 11:45:00,656.02,657.0,655.21,655.6,841.0,656.02,657.0,655.21,655.6,841.0
2021-08-06 11:50:00,655.53,656.22,653.57,653.62,1639.0,655.53,656.22,653.57,653.62,1639.0
2021-08-06 11:55:00,654.13,655.28,653.93,655.28,860.0,654.13,655.28,653.93,655.28,860.0
2021-08-06 12:00:00,656.11,656.37,655.43,656.37,1000.0,656.11,656.37,655.43,656.37,1000.0
2021-08-06 12:05:00,655.33,656.79,655.33,655.74,900.0,655.33,656.79,655.33,655.74,900.0
2021-08-06 12:10:00,654.68,654.68,653.61,653.61,701.0,654.68,654.68,653.61,653.61,701.0
2021-08-06 12:15:00,654.0,654.51,653.9,653.91,500.0,654.0,654.51,653.9,653.91,500.0
2021-08-06 12:20:00,655.07,655.74,654.14,655.74,900.0,655.07,655.74,654.14,655.74,900.0
2021-08-06 12:25:00,656.0,656.97,656.0,656.5,700.0,656.0,656.97,656.0,656.5,700.0
2021-08-06 12:30:00,655.21,655.21,655.1,655.11,200.0,655.21,655.21,655.1,655.11,200.0
2021-08-06 12:35:00,653.88,654.27,653.88,654.27,300.0,653.88,654.27,653.88,654.27,300.0
2021-08-06 12:40:00,653.99,654.44,653.88,653.88,900.0,653.99,654.44,653.88,653.88,900.0
2021-08-06 12:45:00,653.82,654.44,653.44,653.45,1802.0,653.82,654.44,653.44,653.45,1802.0
2021-08-06 12:50:00,654.46,654.46,653.49,654.0,700.0,654.46,654.46,653.49,654.0,700.0
2021-08-06 12:55:00,654.23,654.76,654.23,654.31,300.0,654.23,654.76,654.23,654.31,300.0
2021-08-06 13:00:00,654.39,654.39,653.95,653.96,300.0,654.39,654.39,653.95,653.96,300.0
2021-08-06 13:05:00,654.01,655.89,653.6,655.4,2300.0,654.01,655.89,653.6,655.4,2300.0
2021-08-06 13:10:00,654.94,655.88,654.94,654.97,2000.0,654.94,655.88,654.94,654.97,2000.0
2021-08-06 13:15:00,654.51,655.21,654.51,654.67,817.0,654.51,655.21,654.51,654.67,817.0
2021-08-06 13:20:00,654.8,654.87,654.66,654.87,325.0,654.8,654.87,654.66,654.87,325.0
2021-08-06 13:25:00,653.41,654.41,653.41,654.0,1415.0,653.41,654.41,653.41,654.0,1415.0
2021-08-06 13:30:00,654.29,654.82,653.8,654.22,1297.0,654.29,654.82,653.8,654.22,1297.0
2021-08-06 13:35:00,654.0,654.0,654.0,654.0,100.0,654.0,654.0,654.0,654.0,100.0
2021-08-06 13:40:00,654.14,654.19,653.17,653.18,2103.0,654.14,654.19,653.17,653.18,2103.0
2021-08-06 13:45:00,654.13,654.94,653.85,653.85,1108.0,654.13,654.94,653.85,653.85,1108.0
2021-08-06 13:50:00,653.73,654.09,653.36,653.47,1024.0,653.73,654.09,653.36,653.47,1024.0
2021-08-06 13:55:00,653.86,654.43,653.62,654.43,600.0,653.86,654.43,653.62,654.43,600.0
2021-08-06 14:00:00,654.0,654.0,653.59,653.7,1124.0,654.0,654.0,653.59,653.7,1124.0
2021-08-06 14:05:00,653.88,655.54,653.62,654.51,3222.0,653.88,655.54,653.62,654.51,3222.0
2021-08-06 14:10:00,654.06,654.98,653.74,654.98,700.0,654.06,654.98,653.74,654.98,700.0
2021-08-06 14:15:00,653.86,654.79,653.85,654.63,2500.0,653.86,654.79,653.85,654.63,2500.0
2021-08-06 14:20:00,654.63,655.69,654.63,655.11,1400.0,654.63,655.69,654.63,655.11,1400.0
2021-08-06 14:25:00,655.82,656.04,655.03,655.03,1082.0,655.82,656.04,655.03,655.03,1082.0
2021-08-06 14:30:00,655.71,656.37,655.52,655.52,353.0,655.71,656.37,655.52,655.52,353.0
2021-08-06 14:35:00,655.53,656.06,655.29,655.55,1625.0,655.53,656.06,655.29,655.55,1625.0
2021-08-06 14:40:00,654.94,654.94,653.39,654.89,1200.0,654.94,654.94,653.39,654.89,1200.0
2021-08-06 14:45:00,654.85,655.27,654.22,654.63,1345.0,654.85,655.27,654.22,654.63,1345.0
2021-08-06 14:50:00,654.63,655.79,653.86,655.79,4100.0,654.63,655.79,653.86,655.79,4100.0
2021-08-06 14:55:00,654.79,655.84,654.75,655.79,3713.0,654.79,655.84,654.75,655.79,3713.0
2021-08-06 15:00:00,655.0,655.19,654.76,655.17,2000.0,655.0,655.19,654.76,655.17,2000.0
2021-08-06 15:05:00,655.17,655.65,655.17,655.42,1000.0,655.17,655.65,655.17,655.42,1000.0
2021-08-06 15:10:00,655.07,655.89,655.07,655.89,1900.0,655.07,655.89,655.07,655.89,1900.0
2021-08-06 15:15:00,655.08,655.87,654.55,655.87,2830.0,655.08,655.87,654.55,655.87,2830.0
2021-08-06 15:20:00,655.34,659.24,655.34,659.15,8943.0,655.34,659.24,655.34,659.15,8943.0
2021-08-06 15:25:00,659.36,660.5,658.7,659.03,13885.0,659.36,660.5,658.7,659.03,13885.0
2021-08-06 15:30:00,659.11,659.96,658.15,659.55,9953.0,659.11,659.96,658.15,659.55,9953.0
2021-08-06 15:35:00,659.3,660.69,659.3,660.38,12403.0,659.3,660.69,659.3,660.38,12403.0
2021-08-06 15:40:00,660.21,660.4,659.42,659.92,11360.0,660.21,660.4,659.42,659.92,11360.0
2021-08-06 15:45:00,659.88,660.53,659.65,660.23,16239.0,659.88,660.53,659.65,660.23,16239.0
2021-08-06 15:50:00,659.39,660.05,656.3,657.14,12934.0,659.39,660.05,656.3,657.14,12934.0
2021-08-06 15:55:00,656.05,660.59,655.18,660.36,53657.0,656.05,660.59,655.18,660.36,53657.0
2021-08-09 09:30:00,659.0,659.0,653.87,658.58,14362.0,659.0,659.0,653.87,658.58,14362.0
2021-08-09 09:35:00,655.68,656.52,652.92,655.83,3956.0,655.68,656.52,652.92,655.83,3956.0
2021-08-09 09:40:00,654.93,657.74,654.02,656.47,6217.0,654.93,657.74,654.02,656.47,6217.0
2021-08-09 09:45:00,655.61,657.18,655.43,657.0,10472.0,655.61,657.18,655.43,657.0,10472.0
2021-08-09 09:50:00,657.27,658.0,656.18,656.58,9478.0,657.27,658.0,656.18,656.58,9478.0
2021-08-09 09:55:00,656.25,657.49,654.78,655.31,6935.0,656.25,657.49,654.78,655.31,6935.0
2021-08-09 10:00:00,655.0,655.12,653.62,655.0,5168.0,655.0,655.12,653.62,655.0,5168.0
2021-08-09 10:05:00,655.88,656.27,654.02,655.0,2479.0,655.88,656.27,654.02,655.0,2479.0
2021-08-09 10:10:00,656.0,657.47,655.33,657.26,5214.0,656.0,657.47,655.33,657.26,5214.0
2021-08-09 10:15:00,656.48,657.6,656.41,656.49,4628.0,656.48,657.6,656.41,656.49,4628.0
2021-08-09 10:20:00,657.5,658.47,657.01,657.95,2208.0,657.5,658.47,657.01,657.95,2208.0
2021-08-09 10:25:00,658.48,659.05,656.75,657.5,7265.0,658.48,659.05,656.75,657.5,7265.0
2021-08-09 10:30:00,658.0,658.46,655.48,655.48,3298.0,658.0,658.46,655.48,655.48,3298.0
2021-08-09 10:35:00,657.31,657.31,656.15,656.43,6703.0,657.31,657.31,656.15,656.43,6703.0
2021-08-09 10:40:00,656.62,657.5,656.52,657.02,1006.0,656.62,657.5,656.52,657.02,1006.0
2021-08-09 10:45:00,657.0,657.23,656.3,656.3,2949.0,657.0,657.23,656.3,656.3,2949.0
2021-08-09 10:50:00,657.13,658.78,656.77,658.13,3488.0,657.13,658.78,656.77,658.13,3488.0
2021-08-09 10:55:00,658.45,659.5,657.96,658.72,1200.0,658.45,659.5,657.96,658.72,1200.0
2021-08-09 11:00:00,658.0,658.81,657.6,658.46,2065.0,658.0,658.81,657.6,658.46,2065.0
2021-08-09 11:05:00,658.35,659.3,657.6,658.88,1447.0,658.35,659.3,657.6,658.88,1447.0
2021-08-09 11:10:00,658.89,659.11,657.31,657.63,3515.0,658.89,659.11,657.31,657.63,3515.0
2021-08-09 11:15:00,658.09,658.83,657.63,658.13,3900.0,658.09,658.83,657.63,658.13,3900.0
2021-08-09 11:20:00,659.19,659.23,658.11,658.11,800.0,659.19,659.23,658.11,658.11,800.0
2021-08-09 11:25:00,657.87,658.0,657.16,658.0,1592.0,657.87,658.0,657.16,658.0,1592.0
2021-08-09 11:30:00,658.5,659.85,658.49,658.49,2055.0,658.5,659.85,658.49,658.49,2055.0
2021-08-09 11:35:00,658.54,658.62,658.49,658.49,1403.0,658.54,658.62,658.49,658.49,1403.0
2021-08-09 11:40:00,657.44,658.57,657.13,658.57,923.0,657.44,658.57,657.13,658.57,923.0
2021-08-09 11:45:00,659.08,659.08,657.89,657.89,624.0,659.08,659.08,657.89,657.89,624.0
2021-08-09 11:50:00,657.88,659.8,657.62,659.8,1371.0,657.88,659.8,657.62,659.8,1371.0
2021-08-09 11:55:00,658.78,660.88,658.5,660.88,4233.0,658.78,660.88,658.5,660.88,4233.0
2021-08-09 12:00:00,661.0,663.73,660.85,663.08,10269.0,661.0,663.73,660.85,663.08,10269.0
2021-08-09 12:05:00,663.15,665.0,663.15,665.0,1329.0,663.15,665.0,663.15,665.0,1329.0
2021-08-09 12:10:00,664.03,666.67,664.01,664.01,23412.0,664.03,666.67,664.01,664.01,23412.0
2021-08-09 12:15:00,663.78,663.78,661.11,661.13,1477.0,663.78,663.78,661.11,661.13,1477.0
2021-08-09 12:20:00,661.32,662.16,661.21,661.93,1215.0,661.32,662.16,661.21,661.93,1215.0
2021-08-09 12:25:00,661.97,662.1,660.4,660.4,1536.0,661.97,662.1,660.4,660.4,1536.0
2021-08-09 12:30:00,660.24,661.33,659.99,660.9,801.0,660.24,661.33,659.99,660.9,801.0
2021-08-09 12:35:00,661.22,661.23,661.19,661.19,300.0,661.22,661.23,661.19,661.19,300.0
2021-08-09 12:40:00,660.72,662.03,659.55,662.03,1246.0,660.72,662.03,659.55,662.03,1246.0
2021-08-09 12:45:00,661.93,663.36,661.93,662.95,700.0,661.93,663.36,661.93,662.95,700.0
2021-08-09 12:50:00,663.38,663.62,662.92,663.62,2700.0,663.38,663.62,662.92,663.62,2700.0
2021-08-09 12:55:00,663.82,664.77,663.82,664.27,2270.0,663.82,664.77,663.82,664.27,2270.0
2021-08-09 13:00:00,664.29,664.29,663.11,663.23,2248.0,664.29,664.29,663.11,663.23,2248.0
2021-08-09 13:05:00,663.25,663.65,662.7,663.04,1770.0,663.25,663.65,662.7,663.04,1770.0
2021-08-09 13:10:00,662.37,662.37,661.66,661.74,1903.0,662.37,662.37,661.66,661.74,1903.0
2021-08-09 13:15:00,661.73,662.74,661.73,662.6,2397.0,661.73,662.74,661.73,662.6,2397.0
2021-08-09 13:20:00,662.95,665.0,662.95,665.0,4922.0,662.95,665.0,662.95,665.0,4922.0
2021-08-09 13:25:00,664.46,664.91,663.01,663.01,2925.0,664.46,664.91,663.01,663.01,2925.0
2021-08-09 13:30:00,663.02,663.54,662.74,663.38,2003.0,663.02,663.54,662.74,663.38,2003.0
2021-08-09 13:35:00,663.03,664.17,663.03,664.17,659.0,663.03,664.17,663.03,664.17,659.0
2021-08-09 13:40:00,664.47,664.47,663.37,663.37,900.0,664.47,664.47,663.37,663.37,900.0
2021-08-09 13:45:00,663.65,664.0,663.31,663.5,3779.0,663.65,664.0,663.31,663.5,3779.0
2021-08-09 13:50:00,662.03,662.16,660.87,662.08,2786.0,662.03,662.16,660.87,662.08,2786.0
2021-08-09 13:55:00,661.93,663.76,661.69,663.76,1653.0,661.93,663.76,661.69,663.76,1653.0
2021-08-09 14:00:00,664.0,664.0,661.65,661.65,3620.0,664.0,664.0,661.65,661.65,3620.0
2021-08-09 14:05:00,661.7,662.87,661.5,662.37,3560.0,661.7,662.87,661.5,662.37,3560.0
2021-08-09 14:10:00,662.36,662.84,661.87,662.81,2468.0,662.36,662.84,661.87,662.81,2468.0
2021-08-09 14:15:00,662.61,662.61,661.64,661.7,2056.0,662.61,662.61,661.64,661.7,2056.0
2021-08-09 14:20:00,661.75,663.37,661.75,662.74,1580.0,661.75,663.37,661.75,662.74,1580.0
2021-08-09 14:25:00,663.19,663.27,662.68,662.69,1300.0,663.19,663.27,662.68,662.69,1300.0
2021-08-09 14:30:00,663.02,663.57,662.08,662.93,4815.0,663.02,663.57,662.08,662.93,4815.0
2021-08-09 14:35:00,662.44,662.5,662.43,662.47,476.0,662.44,662.5,662.43,662.47,476.0
2021-08-09 14:40:00,662.93,663.33,660.97,661.4,1604.0,662.93,663.33,660.97,661.4,1604.0
2021-08-09 14:45:00,660.66,660.66,658.53,659.5,1750.0,660.66,660.66,658.53,659.5,1750.0
2021-08-09 14:50:00,659.45,660.24,659.42,660.15,997.0,659.45,660.24,659.42,660.15,997.0
2021-08-09 14:55:00,659.91,661.81,659.61,661.81,2690.0,659.91,661.81,659.61,661.81,2690.0
2021-08-09 15:00:00,660.54,661.1,660.4,661.1,700.0,660.54,661.1,660.4,661.1,700.0
2021-08-09 15:05:00,661.0,661.08,660.28,660.28,1500.0,661.0,661.08,660.28,660.28,1500.0
2021-08-09 15:10:00,659.97,659.97,658.9,658.91,400.0,659.97,659.97,658.9,658.91,400.0
2021-08-09 15:15:00,658.42,659.39,658.29,658.54,900.0,658.42,659.39,658.29,658.54,900.0
2021-08-09 15:20:00,658.25,658.64,657.19,657.96,3571.0,658.25,658.64,657.19,657.96,3571.0
2021-08-09 15:25:00,658.08,659.1,658.08,658.93,1086.0,658.08,659.1,658.08,658.93,1086.0
2021-08-09 15:30:00,658.83,659.7,658.64,658.88,5736.0,658.83,659.7,658.64,658.88,5736.0
2021-08-09 15:35:00,659.2,659.22,657.97,658.7,3073.0,659.2,659.22,657.97,658.7,3073.0
2021-08-09 15:40:00,658.8,659.09,658.15,658.26,3016.0,658.8,659.09,658.15,658.26,3016.0
2021-08-09 15:45:00,658.2,658.54,657.37,657.9,6122.0,658.2,658.54,657.37,657.9,6122.0
2021-08-09 15:50:00,657.09,657.09,655.7,656.1,6804.0,657.09,657.09,655.7,656.1,6804.0
2021-08-09 15:55:00,656.2,658.63,655.72,657.51,40289.0,656.2,658.63,655.72,657.51,40289.0
2021-08-10 09:30:00,657.73,659.99,657.26,657.53,6644.0,657.73,659.99,657.26,657.53,6644.0
2021-08-10 09:35:00,660.0,664.99,659.88,662.28,2446.0,660.0,664.99,659.88,662.28,2446.0
2021-08-10 09:40:00,662.75,664.0,659.89,661.33,2638.0,662.75,664.0,659.89,661.33,2638.0
2021-08-10 09:45:00,661.38,661.39,660.0,660.01,400.0,661.38,661.39,660.0,660.01,400.0
2021-08-10 09:50:00,660.25,662.6,658.38,659.73,2806.0,660.25,662.6,658.38,659.73,2806.0
2021-08-10 09:55:00,659.6,660.82,659.42,659.93,1418.0,659.6,660.82,659.42,659.93,1418.0
2021-08-10 10:00:00,659.93,660.94,658.13,659.1,3675.0,659.93,660.94,658.13,659.1,3675.0
2021-08-10 10:05:00,659.03,660.96,659.03,660.09,5556.0,659.03,660.96,659.03,660.09,5556.0
2021-08-10 10:10:00,659.39,660.08,658.58,659.16,2228.0,659.39,660.08,658.58,659.16,2228.0
2021-08-10 10:15:00,659.88,660.98,659.16,659.17,10675.0,659.88,660.98,659.16,659.17,10675.0
2021-08-10 10:20:00,658.87,658.87,656.66,658.59,6522.0,658.87,658.87,656.66,658.59,6522.0
2021-08-10 10:25:00,658.93,659.78,657.93,659.27,11433.0,658.93,659.78,657.93,659.27,11433.0
2021-08-10 10:30:00,658.92,659.05,655.29,658.91,43230.0,658.92,659.05,655.29,658.91,43230.0
2021-08-10 10:35:00,658.81,661.58,658.08,661.18,11371.0,658.81,661.58,658.08,661.18,11371.0
2021-08-10 10:40:00,660.01,660.87,658.76,660.48,9414.0,660.01,660.87,658.76,660.48,9414.0
2021-08-10 10:45:00,660.46,661.51,659.81,660.43,5092.0,660.46,661.51,659.81,660.43,5092.0
2021-08-10 10:50:00,660.32,660.64,658.93,660.56,8740.0,660.32,660.64,658.93,660.56,8740.0
2021-08-10 10:55:00,660.29,660.93,659.11,660.2,8533.0,660.29,660.93,659.11,660.2,8533.0
2021-08-10 11:00:00,659.82,659.82,657.33,658.81,25837.0,659.82,659.82,657.33,658.81,25837.0
2021-08-10 11:05:00,658.37,659.7,656.19,657.34,21016.0,658.37,659.7,656.19,657.34,21016.0
2021-08-10 11:10:00,656.27,658.79,656.27,658.1,13767.0,656.27,658.79,656.27,658.1,13767.0
2021-08-10 11:15:00,657.62,660.46,657.49,660.46,5994.0,657.62,660.46,657.49,660.46,5994.0
2021-08-10 11:20:00,659.62,660.05,659.58,659.7,2295.0,659.62,660.05,659.58,659.7,2295.0
2021-08-10 11:25:00,660.41,661.4,660.41,661.07,1799.0,660.41,661.4,660.41,661.07,1799.0
2021-08-10 11:30:00,661.07,663.21,660.75,663.21,2168.0,661.07,663.21,660.75,663.21,2168.0
2021-08-10 11:35:00,663.5,666.45,663.19,666.45,4522.0,663.5,666.45,663.19,666.45,4522.0
2021-08-10 11:40:00,666.45,666.98,665.55,665.71,2313.0,666.45,666.98,665.55,665.71,2313.0
2021-08-10 11:45:00,665.14,667.0,664.8,666.21,21026.0,665.14,667.0,664.8,666.21,21026.0
2021-08-10 11:50:00,666.1,666.1,662.65,662.65,3114.0,666.1,666.1,662.65,662.65,3114.0
2021-08-10 11:55:00,662.26,662.69,661.45,661.45,900.0,662.26,662.69,661.45,661.45,900.0
2021-08-10 12:00:00,661.62,665.63,661.61,664.92,2734.0,661.62,665.63,661.61,664.92,2734.0
2021-08-10 12:05:00,665.29,666.5,662.68,662.68,2001.0,665.29,666.5,662.68,662.68,2001.0
2021-08-10 12:10:00,664.33,665.33,663.72,665.33,682.0,664.33,665.33,663.72,665.33,682.0
2021-08-10 12:15:00,665.33,666.0,665.24,665.25,500.0,665.33,666.0,665.24,665.25,500.0
2021-08-10 12:20:00,665.97,665.99,664.68,664.68,500.0,665.97,665.99,664.68,664.68,500.0
2021-08-10 12:25:00,664.83,665.05,663.24,663.59,2599.0,664.83,665.05,663.24,663.59,2599.0
2021-08-10 12:30:00,663.25,663.25,661.62,662.43,2600.0,663.25,663.25,661.62,662.43,2600.0
2021-08-10 12:35:00,662.7,662.89,661.69,662.26,3300.0,662.7,662.89,661.69,662.26,3300.0
2021-08-10 12:40:00,662.12,662.12,660.16,661.63,10410.0,662.12,662.12,660.16,661.63,10410.0
2021-08-10 12:45:00,661.35,662.16,660.56,662.05,5365.0,661.35,662.16,660.56,662.05,5365.0
2021-08-10 12:50:00,661.64,662.41,660.52,662.25,2800.0,661.64,662.41,660.52,662.25,2800.0
2021-08-10 12:55:00,661.94,662.34,661.3,661.95,7394.0,661.94,662.34,661.3,661.95,7394.0
2021-08-10 13:00:00,661.51,661.77,660.5,660.59,1404.0,661.51,661.77,660.5,660.59,1404.0
2021-08-10 13:05:00,660.76,661.84,659.31,661.58,7592.0,660.76,661.84,659.31,661.58,7592.0
2021-08-10 13:10:00,661.8,662.47,661.39,662.04,5300.0,661.8,662.47,661.39,662.04,5300.0
2021-08-10 13:15:00,661.8,662.0,660.39,660.39,4115.0,661.8,662.0,660.39,660.39,4115.0
2021-08-10 13:20:00,660.11,660.83,660.09,660.49,2941.0,660.11,660.83,660.09,660.49,2941.0
2021-08-10 13:25:00,660.55,660.55,659.34,659.84,3955.0,660.55,660.55,659.34,659.84,3955.0
2021-08-10 13:30:00,659.33,660.24,659.01,660.0,3287.0,659.33,660.24,659.01,660.0,3287.0
2021-08-10 13:35:00,659.65,660.68,659.58,660.37,4433.0,659.65,660.68,659.58,660.37,4433.0
2021-08-10 13:40:00,659.64,660.76,658.6,660.35,10611.0,659.64,660.76,658.6,660.35,10611.0
2021-08-10 13:45:00,660.74,662.75,659.96,662.52,11364.0,660.74,662.75,659.96,662.52,11364.0
2021-08-10 13:50:00,662.66,663.66,659.88,659.95,17184.0,662.66,663.66,659.88,659.95,17184.0
2021-08-10 13:55:00,659.98,659.98,658.36,658.37,5110.0,659.98,659.98,658.36,658.37,5110.0
2021-08-10 14:00:00,657.29,657.71,653.5,653.5,1997.0,657.29,657.71,653.5,653.5,1997.0
2021-08-10 14:05:00,652.84,653.15,650.03,650.78,2769.0,652.84,653.15,650.03,650.78,2769.0
2021-08-10 14:10:00,650.02,652.2,649.82,651.84,5381.0,650.02,652.2,649.82,651.84,5381.0
2021-08-10 14:15:00,652.06,652.5,651.09,651.35,3746.0,652.06,652.5,651.09,651.35,3746.0
2021-08-10 14:20:00,650.71,651.06,648.93,649.76,5202.0,650.71,651.06,648.93,649.76,5202.0
2021-08-10 14:25:00,648.98,650.12,648.98,650.12,400.0,648.98,650.12,648.98,650.12,400.0
2021-08-10 14:30:00,649.39,650.16,648.97,649.68,1909.0,649.39,650.16,648.97,649.68,1909.0
2021-08-10 14:35:00,649.71,649.71,648.48,648.85,1300.0,649.71,649.71,648.48,648.85,1300.0
2021-08-10 14:40:00,648.74,649.65,648.52,649.65,1860.0,648.74,649.65,648.52,649.65,1860.0
2021-08-10 14:45:00,649.11,651.74,649.11,650.85,2305.0,649.11,651.74,649.11,650.85,2305.0
2021-08-10 14:50:00,650.37,652.0,650.37,652.0,1851.0,650.37,652.0,650.37,652.0,1851.0
2021-08-10 14:55:00,651.99,652.77,651.9,652.56,1508.0,651.99,652.77,651.9,652.56,1508.0
2021-08-10 15:00:00,652.63,652.91,652.4,652.47,2408.0,652.63,652.91,652.4,652.47,2408.0
2021-08-10 15:05:00,652.46,653.38,651.77,653.38,4284.0,652.46,653.38,651.77,653.38,4284.0
2021-08-10 15:10:00,652.53,653.53,652.42,652.97,2351.0,652.53,653.53,652.42,652.97,2351.0
2021-08-10 15:15:00,653.25,653.27,652.35,652.47,3002.0,653.25,653.27,652.35,652.47,3002.0
2021-08-10 15:20:00,652.94,655.21,652.3,654.94,10421.0,652.94,655.21,652.3,654.94,10421.0
2021-08-10 15:25:00,654.95,655.48,654.74,654.98,4356.0,654.95,655.48,654.74,654.98,4356.0
2021-08-10 15:30:00,654.88,655.35,654.64,654.95,2372.0,654.88,655.35,654.64,654.95,2372.0
2021-08-10 15:35:00,654.63,654.88,653.8,654.63,6130.0,654.63,654.88,653.8,654.63,6130.0
2021-08-10 15:40:00,654.91,655.1,654.48,654.64,4663.0,654.91,655.1,654.48,654.64,4663.0
2021-08-10 15:45:00,655.07,655.07,653.97,654.67,10145.0,655.07,655.07,653.97,654.67,10145.0
2021-08-10 15:50:00,654.85,655.44,654.45,654.82,15618.0,654.85,655.44,654.45,654.82,15618.0
2021-08-10 15:55:00,654.82,656.76,653.65,656.51,40360.0,654.82,656.76,653.65,656.51,40360.0
2021-08-11 09:30:00,653.18,656.0,652.16,656.0,2818.0,653.18,656.0,652.16,656.0,2818.0
2021-08-11 09:35:00,655.44,659.32,653.14,658.68,4171.0,655.44,659.32,653.14,658.68,4171.0
2021-08-11 09:40:00,658.86,658.86,655.65,655.66,2600.0,658.86,658.86,655.65,655.66,2600.0
2021-08-11 09:45:00,655.87,656.84,653.64,656.3,4900.0,655.87,656.84,653.64,656.3,4900.0
2021-08-11 09:50:00,656.89,659.92,656.08,659.92,3329.0,656.89,659.92,656.08,659.92,3329.0
2021-08-11 09:55:00,657.7,658.59,656.66,657.15,1569.0,657.7,658.59,656.66,657.15,1569.0
2021-08-11 10:00:00,658.1,659.62,655.9,659.12,4040.0,658.1,659.62,655.9,659.12,4040.0
2021-08-11 10:05:00,657.12,657.25,656.11,656.56,900.0,657.12,657.25,656.11,656.56,900.0
2021-08-11 10:10:00,656.05,656.95,653.67,654.8,6079.0,656.05,656.95,653.67,654.8,6079.0
2021-08-11 10:15:00,655.52,656.5,653.88,653.88,14724.0,655.52,656.5,653.88,653.88,14724.0
2021-08-11 10:20:00,654.84,655.54,654.37,655.54,6194.0,654.84,655.54,654.37,655.54,6194.0
2021-08-11 10:25:00,655.46,655.97,654.78,654.96,2697.0,655.46,655.97,654.78,654.96,2697.0
2021-08-11 10:30:00,655.73,656.25,654.39,654.59,3514.0,655.73,656.25,654.39,654.59,3514.0
2021-08-11 10:35:00,654.87,656.01,654.1,654.83,7154.0,654.87,656.01,654.1,654.83,7154.0
2021-08-11 10:40:00,654.59,655.79,654.11,655.45,5915.0,654.59,655.79,654.11,655.45,5915.0
2021-08-11 10:45:00,655.4,656.45,654.66,656.08,9741.0,655.4,656.45,654.66,656.08,9741.0
2021-08-11 10:50:00,656.23,656.93,654.66,654.95,7305.0,656.23,656.93,654.66,654.95,7305.0
2021-08-11 10:55:00,655.09,655.59,653.79,655.0,17854.0,655.09,655.59,653.79,655.0,17854.0
2021-08-11 11:00:00,654.68,654.96,648.98,648.98,6362.0,654.68,654.96,648.98,648.98,6362.0
2021-08-11 11:05:00,649.49,650.85,649.0,650.65,4066.0,649.49,650.85,649.0,650.65,4066.0
2021-08-11 11:10:00,649.64,649.69,645.65,647.08,5378.0,649.64,649.69,645.65,647.08,5378.0
2021-08-11 11:15:00,646.49,649.92,646.28,649.0,18163.0,646.49,649.92,646.28,649.0,18163.0
2021-08-11 11:20:00,649.15,650.32,649.0,649.85,1400.0,649.15,650.32,649.0,649.85,1400.0
2021-08-11 11:25:00,650.05,651.28,649.89,651.12,7146.0,650.05,651.28,649.89,651.12,7146.0
2021-08-11 11:30:00,651.16,651.83,650.43,651.83,4858.0,651.16,651.83,650.43,651.83,4858.0
2021-08-11 11:35:00,651.44,651.78,650.61,651.66,2419.0,651.44,651.78,650.61,651.66,2419.0
2021-08-11 11:40:00,651.62,652.07,649.54,649.67,6438.0,651.62,652.07,649.54,649.67,6438.0
2021-08-11 11:45:00,649.68,650.64,649.0,649.0,5836.0,649.68,650.64,649.0,649.0,5836.0
2021-08-11 11:50:00,648.73,649.81,648.04,648.93,5000.0,648.73,649.81,648.04,648.93,5000.0
2021-08-11 11:55:00,648.84,650.95,648.84,650.95,5705.0,648.84,650.95,648.84,650.95,5705.0
2021-08-11 12:00:00,650.81,653.88,650.63,653.88,3301.0,650.81,653.88,650.63,653.88,3301.0
2021-08-11 12:05:00,654.83,655.18,653.95,653.95,500.0,654.83,655.18,653.95,653.95,500.0
2021-08-11 12:10:00,653.95,653.95,651.98,652.23,1755.0,653.95,653.95,651.98,652.23,1755.0
2021-08-11 12:15:00,651.66,652.99,650.83,652.99,5048.0,651.66,652.99,650.83,652.99,5048.0
2021-08-11 12:20:00,653.12,653.26,652.83,653.15,6105.0,653.12,653.26,652.83,653.15,6105.0
2021-08-11 12:25:00,654.42,655.55,653.16,653.17,10000.0,654.42,655.55,653.16,653.17,10000.0
2021-08-11 12:30:00,654.78,655.58,654.78,654.91,1000.0,654.78,655.58,654.78,654.91,1000.0
2021-08-11 12:35:00,655.43,655.73,654.35,655.73,600.0,655.43,655.73,654.35,655.73,600.0
2021-08-11 12:40:00,655.0,656.54,654.19,656.29,1833.0,655.0,656.54,654.19,656.29,1833.0
2021-08-11 12:45:00,656.29,658.56,656.29,657.99,1310.0,656.29,658.56,656.29,657.99,1310.0
2021-08-11 12:50:00,658.21,658.93,657.87,658.93,500.0,658.21,658.93,657.87,658.93,500.0
2021-08-11 12:55:00,658.43,661.0,658.37,658.37,5923.0,658.43,661.0,658.37,658.37,5923.0
2021-08-11 13:00:00,660.06,661.74,660.06,661.42,950.0,660.06,661.74,660.06,661.42,950.0
2021-08-11 13:05:00,661.21,662.2,660.24,661.04,4018.0,661.21,662.2,660.24,661.04,4018.0
2021-08-11 13:10:00,660.5,660.5,660.5,660.5,200.0,660.5,660.5,660.5,660.5,200.0
2021-08-11 13:15:00,660.01,661.0,659.37,659.9,10686.0,660.01,661.0,659.37,659.9,10686.0
2021-08-11 13:20:00,659.9,662.08,659.9,662.08,3618.0,659.9,662.08,659.9,662.08,3618.0
2021-08-11 13:25:00,662.09,662.53,662.0,662.24,980.0,662.09,662.53,662.0,662.24,980.0
2021-08-11 13:30:00,662.07,662.45,661.6,661.61,2568.0,662.07,662.45,661.6,661.61,2568.0
2021-08-11 13:35:00,661.69,662.55,660.76,661.38,4652.0,661.69,662.55,660.76,661.38,4652.0
2021-08-11 13:40:00,661.38,661.38,660.1,660.1,500.0,661.38,661.38,660.1,660.1,500.0
2021-08-11 13:45:00,660.4,661.57,660.4,661.48,1336.0,660.4,661.57,660.4,661.48,1336.0
2021-08-11 13:50:00,661.03,661.03,660.89,660.89,300.0,661.03,661.03,660.89,660.89,300.0
2021-08-11 13:55:00,659.64,661.3,659.64,660.21,1100.0,659.64,661.3,659.64,660.21,1100.0
2021-08-11 14:00:00,660.5,661.89,660.0,661.89,4480.0,660.5,661.89,660.0,661.89,4480.0
2021-08-11 14:05:00,660.22,662.48,660.22,661.58,945.0,660.22,662.48,660.22,661.58,945.0
2021-08-11 14:10:00,662.26,662.26,661.58,661.59,2508.0,662.26,662.26,661.58,661.59,2508.0
2021-08-11 14:15:00,661.59,662.11,658.67,658.68,1400.0,661.59,662.11,658.67,658.68,1400.0
2021-08-11 14:20:00,658.83,658.83,656.42,656.42,1050.0,658.83,658.83,656.42,656.42,1050.0
2021-08-11 14:25:00,657.22,657.75,656.42,657.57,2299.0,657.22,657.75,656.42,657.57,2299.0
2021-08-11 14:30:00,658.39,658.39,657.15,657.23,1000.0,658.39,658.39,657.15,657.23,1000.0
2021-08-11 14:35:00,657.11,657.73,655.59,656.02,2200.0,657.11,657.73,655.59,656.02,2200.0
2021-08-11 14:40:00,656.01,656.72,656.01,656.37,2201.0,656.01,656.72,656.01,656.37,2201.0
2021-08-11 14:45:00,656.37,656.57,655.53,656.57,1900.0,656.37,656.57,655.53,656.57,1900.0
2021-08-11 14:50:00,657.3,657.73,656.6,657.12,1901.0,657.3,657.73,656.6,657.12,1901.0
2021-08-11 14:55:00,657.12,657.25,655.46,655.64,2781.0,657.12,657.25,655.46,655.64,2781.0
2021-08-11 15:00:00,655.3,655.78,653.89,653.89,6830.0,655.3,655.78,653.89,653.89,6830.0
2021-08-11 15:05:00,654.62,654.62,653.48,654.45,1728.0,654.62,654.62,653.48,654.45,1728.0
2021-08-11 15:10:00,653.48,653.78,652.09,653.35,12858.0,653.48,653.78,652.09,653.35,12858.0
2021-08-11 15:15:00,653.35,653.37,651.47,651.92,8788.0,653.35,653.37,651.47,651.92,8788.0
2021-08-11 15:20:00,652.26,654.28,652.2,654.27,4972.0,652.26,654.28,652.2,654.27,4972.0
2021-08-11 15:25:00,653.98,654.07,652.94,652.94,4286.0,653.98,654.07,652.94,652.94,4286.0
2021-08-11 15:30:00,653.02,653.03,652.43,652.75,1300.0,653.02,653.03,652.43,652.75,1300.0
2021-08-11 15:35:00,653.32,653.55,652.79,653.3,3336.0,653.32,653.55,652.79,653.3,3336.0
2021-08-11 15:40:00,653.75,654.1,653.3,653.57,4724.0,653.75,654.1,653.3,653.57,4724.0
2021-08-11 15:45:00,653.53,655.14,653.38,654.3,7169.0,653.53,655.14,653.38,654.3,7169.0
2021-08-11 15:50:00,654.61,656.25,654.6,655.93,13030.0,654.61,656.25,654.6,655.93,13030.0
2021-08-11 15:55:00,655.27,655.84,653.77,655.84,48249.0,655.27,655.84,653.77,655.84,48249.0
2021-08-12 09:30:00,652.01,659.06,651.14,656.36,9512.0,652.01,659.06,651.14,656.36,9512.0
2021-08-12 09:35:00,655.35,655.95,653.45,655.87,3994.0,655.35,655.95,653.45,655.87,3994.0
2021-08-12 09:40:00,656.01,659.57,655.01,657.35,1200.0,656.01,659.57,655.01,657.35,1200.0
2021-08-12 09:45:00,656.35,662.0,656.35,662.0,2361.0,656.35,662.0,656.35,662.0,2361.0
2021-08-12 09:50:00,662.09,663.76,661.98,663.42,979.0,662.09,663.76,661.98,663.42,979.0
2021-08-12 09:55:00,661.16,669.45,661.16,666.07,7112.0,661.16,669.45,661.16,666.07,7112.0
2021-08-12 10:00:00,666.02,667.54,664.05,667.02,8286.0,666.02,667.54,664.05,667.02,8286.0
2021-08-12 10:05:00,668.0,668.0,663.99,665.47,12056.0,668.0,668.0,663.99,665.47,12056.0
2021-08-12 10:10:00,665.81,668.0,665.59,668.0,2063.0,665.81,668.0,665.59,668.0,2063.0
2021-08-12 10:15:00,667.21,670.0,665.22,670.0,4810.0,667.21,670.0,665.22,670.0,4810.0
2021-08-12 10:20:00,670.99,673.97,670.11,672.63,5435.0,670.99,673.97,670.11,672.63,5435.0
2021-08-12 10:25:00,672.64,678.42,671.78,678.42,4722.0,672.64,678.42,671.78,678.42,4722.0
2021-08-12 10:30:00,678.51,679.19,675.75,676.51,5990.0,678.51,679.19,675.75,676.51,5990.0
2021-08-12 10:35:00,676.52,676.96,672.68,674.13,6417.0,676.52,676.96,672.68,674.13,6417.0
2021-08-12 10:40:00,674.13,674.45,672.06,672.07,2436.0,674.13,674.45,672.06,672.07,2436.0
2021-08-12 10:45:00,672.08,672.77,671.08,671.96,4594.0,672.08,672.77,671.08,671.96,4594.0
2021-08-12 10:50:00,672.23,674.43,672.23,673.62,2408.0,672.23,674.43,672.23,673.62,2408.0
2021-08-12 10:55:00,673.96,674.24,672.8,674.24,1980.0,673.96,674.24,672.8,674.24,1980.0
2021-08-12 11:00:00,673.91,673.91,672.21,672.9,2145.0,673.91,673.91,672.21,672.9,2145.0
2021-08-12 11:05:00,673.58,673.72,671.98,672.12,4220.0,673.58,673.72,671.98,672.12,4220.0
2021-08-12 11:10:00,672.45,672.84,670.71,670.71,3528.0,672.45,672.84,670.71,670.71,3528.0
2021-08-12 11:15:00,670.72,671.28,668.63,668.63,3478.0,670.72,671.28,668.63,668.63,3478.0
2021-08-12 11:20:00,668.82,669.32,666.81,667.4,3281.0,668.82,669.32,666.81,667.4,3281.0
2021-08-12 11:25:00,666.7,668.23,666.54,666.54,2278.0,666.7,668.23,666.54,666.54,2278.0
2021-08-12 11:30:00,667.08,668.41,665.3,665.71,6442.0,667.08,668.41,665.3,665.71,6442.0
2021-08-12 11:35:00,665.71,666.4,665.26,665.38,841.0,665.71,666.4,665.26,665.38,841.0
2021-08-12 11:40:00,665.04,666.16,665.03,666.16,1300.0,665.04,666.16,665.03,666.16,1300.0
2021-08-12 11:45:00,666.09,666.09,665.0,665.25,1495.0,666.09,666.09,665.0,665.25,1495.0
2021-08-12 11:50:00,665.39,668.1,665.39,668.1,3600.0,665.39,668.1,665.39,668.1,3600.0
2021-08-12 11:55:00,668.9,668.9,666.69,666.72,2093.0,668.9,668.9,666.69,666.72,2093.0
2021-08-12 12:00:00,666.38,666.39,663.74,663.74,3413.0,666.38,666.39,663.74,663.74,3413.0
2021-08-12 12:05:00,664.0,665.48,663.94,665.48,1200.0,664.0,665.48,663.94,665.48,1200.0
2021-08-12 12:10:00,664.7,665.0,664.56,664.63,800.0,664.7,665.0,664.56,664.63,800.0
2021-08-12 12:15:00,664.14,664.14,662.56,662.57,472.0,664.14,664.14,662.56,662.57,472.0
2021-08-12 12:20:00,662.67,662.74,661.54,661.54,676.0,662.67,662.74,661.54,661.54,676.0
2021-08-12 12:25:00,662.36,662.53,660.2,662.11,3769.0,662.36,662.53,660.2,662.11,3769.0
2021-08-12 12:30:00,662.06,663.41,661.24,663.41,7640.0,662.06,663.41,661.24,663.41,7640.0
2021-08-12 12:35:00,663.31,664.01,663.19,664.01,2206.0,663.31,664.01,663.19,664.01,2206.0
2021-08-12 12:40:00,664.67,664.67,663.06,663.4,5491.0,664.67,664.67,663.06,663.4,5491.0
2021-08-12 12:45:00,663.02,663.02,661.57,661.82,5153.0,663.02,663.02,661.57,661.82,5153.0
2021-08-12 12:50:00,661.87,662.14,661.42,661.9,3038.0,661.87,662.14,661.42,661.9,3038.0
2021-08-12 12:55:00,662.02,663.95,661.04,663.93,9324.0,662.02,663.95,661.04,663.93,9324.0
2021-08-12 13:00:00,663.59,664.66,661.3,661.95,15438.0,663.59,664.66,661.3,661.95,15438.0
2021-08-12 13:05:00,662.38,663.31,661.5,662.34,3771.0,662.38,663.31,661.5,662.34,3771.0
2021-08-12 13:10:00,662.14,662.96,661.95,661.95,600.0,662.14,662.96,661.95,661.95,600.0
2021-08-12 13:15:00,661.92,663.37,661.92,663.37,3087.0,661.92,663.37,661.92,663.37,3087.0
2021-08-12 13:20:00,663.57,663.65,662.6,662.6,2028.0,663.57,663.65,662.6,662.6,2028.0
2021-08-12 13:25:00,662.34,663.01,662.25,662.62,2353.0,662.34,663.01,662.25,662.62,2353.0
2021-08-12 13:30:00,662.31,663.14,661.84,663.09,1922.0,662.31,663.14,661.84,663.09,1922.0
2021-08-12 13:35:00,663.32,663.75,662.47,663.75,1550.0,663.32,663.75,662.47,663.75,1550.0
2021-08-12 13:40:00,663.71,664.38,663.32,663.66,4840.0,663.71,664.38,663.32,663.66,4840.0
2021-08-12 13:45:00,663.32,664.71,663.27,664.35,1400.0,663.32,664.71,663.27,664.35,1400.0
2021-08-12 13:50:00,665.04,666.05,665.03,665.5,3600.0,665.04,666.05,665.03,665.5,3600.0
2021-08-12 13:55:00,665.1,665.1,665.09,665.1,100.0,665.1,665.1,665.09,665.1,100.0
2021-08-12 14:00:00,664.66,665.0,664.09,664.09,3500.0,664.66,665.0,664.09,664.09,3500.0
2021-08-12 14:05:00,664.33,665.0,663.55,664.0,2500.0,664.33,665.0,663.55,664.0,2500.0
2021-08-12 14:10:00,664.25,665.64,663.76,663.76,21910.0,664.25,665.64,663.76,663.76,21910.0
2021-08-12 14:15:00,663.61,666.53,663.54,664.92,6156.0,663.61,666.53,663.54,664.92,6156.0
2021-08-12 14:20:00,664.42,666.66,664.36,666.13,6243.0,664.42,666.66,664.36,666.13,6243.0
2021-08-12 14:25:00,665.87,666.07,665.52,666.0,700.0,665.87,666.07,665.52,666.0,700.0
2021-08-12 14:30:00,666.23,666.23,663.67,664.75,2400.0,666.23,666.23,663.67,664.75,2400.0
2021-08-12 14:35:00,665.02,665.56,664.0,664.8,3638.0,665.02,665.56,664.0,664.8,3638.0
2021-08-12 14:40:00,664.79,665.19,664.06,665.19,6354.0,664.79,665.19,664.06,665.19,6354.0
2021-08-12 14:45:00,665.37,665.84,664.95,665.16,1519.0,665.37,665.84,664.95,665.16,1519.0
2021-08-12 14:50:00,664.88,666.56,664.88,665.0,3553.0,664.88,666.56,664.88,665.0,3553.0
2021-08-12 14:55:00,665.18,665.18,664.24,664.87,2659.0,665.18,665.18,664.24,664.87,2659.0
2021-08-12 15:00:00,665.39,665.41,663.96,663.96,2689.0,665.39,665.41,663.96,663.96,2689.0
2021-08-12 15:05:00,663.98,663.98,662.45,662.45,1526.0,663.98,663.98,662.45,662.45,1526.0
2021-08-12 15:10:00,662.23,664.58,662.23,663.5,2301.0,662.23,664.58,662.23,663.5,2301.0
2021-08-12 15:15:00,663.35,663.35,662.08,662.24,1809.0,663.35,663.35,662.08,662.24,1809.0
2021-08-12 15:20:00,661.85,663.66,661.65,663.49,2900.0,661.85,663.66,661.65,663.49,2900.0
2021-08-12 15:25:00,663.03,663.9,661.98,661.99,2704.0,663.03,663.9,661.98,661.99,2704.0
2021-08-12 15:30:00,662.27,664.32,662.27,663.45,1795.0,662.27,664.32,662.27,663.45,1795.0
2021-08-12 15:35:00,663.93,664.9,662.64,664.54,15248.0,663.93,664.9,662.64,664.54,15248.0
2021-08-12 15:40:00,664.24,664.39,661.51,662.32,3985.0,664.24,664.39,661.51,662.32,3985.0
2021-08-12 15:45:00,662.74,664.65,662.43,664.03,8928.0,662.74,664.65,662.43,664.03,8928.0
2021-08-12 15:50:00,663.89,665.76,663.38,665.48,16658.0,663.89,665.76,663.38,665.48,16658.0
2021-08-12 15:55:00,665.19,666.0,663.4,665.5,31313.0,665.19,666.0,663.4,665.5,31313.0
2021-08-13 09:30:00,665.01,668.61,662.7,668.45,11278.0,665.01,668.61,662.7,668.45,11278.0
2021-08-13 09:35:00,668.98,669.87,666.0,666.0,1100.0,668.98,669.87,666.0,666.0,1100.0
2021-08-13 09:40:00,665.73,668.0,665.73,666.6,7612.0,665.73,668.0,665.73,666.6,7612.0
2021-08-13 09:45:00,665.95,669.14,665.94,668.05,2905.0,665.95,669.14,665.94,668.05,2905.0
2021-08-13 09:50:00,669.55,672.0,667.98,669.87,1439.0,669.55,672.0,667.98,669.87,1439.0
2021-08-13 09:55:00,668.6,670.72,668.6,669.83,1061.0,668.6,670.72,668.6,669.83,1061.0
2021-08-13 10:00:00,671.81,671.96,667.02,667.02,2600.0,671.81,671.96,667.02,667.02,2600.0
2021-08-13 10:05:00,667.83,668.57,665.87,666.06,2719.0,667.83,668.57,665.87,666.06,2719.0
2021-08-13 10:10:00,666.05,669.6,665.08,669.6,3266.0,666.05,669.6,665.08,669.6,3266.0
2021-08-13 10:15:00,669.58,673.08,669.13,673.08,1621.0,669.58,673.08,669.13,673.08,1621.0
2021-08-13 10:20:00,671.62,675.0,671.62,673.55,2306.0,671.62,675.0,671.62,673.55,2306.0
2021-08-13 10:25:00,673.65,673.72,671.47,671.48,3028.0,673.65,673.72,671.47,671.48,3028.0
2021-08-13 10:30:00,670.59,670.59,669.14,669.14,9396.0,670.59,670.59,669.14,669.14,9396.0
2021-08-13 10:35:00,668.75,671.09,667.87,671.02,10708.0,668.75,671.09,667.87,671.02,10708.0
2021-08-13 10:40:00,670.35,670.35,667.02,667.02,2756.0,670.35,670.35,667.02,667.02,2756.0
2021-08-13 10:45:00,667.16,668.39,666.43,667.07,4070.0,667.16,668.39,666.43,667.07,4070.0
2021-08-13 10:50:00,667.33,668.42,666.2,667.45,5212.0,667.33,668.42,666.2,667.45,5212.0
2021-08-13 10:55:00,666.91,667.38,666.73,666.95,1801.0,666.91,667.38,666.73,666.95,1801.0
2021-08-13 11:00:00,667.16,668.93,666.3,668.54,4147.0,667.16,668.93,666.3,668.54,4147.0
2021-08-13 11:05:00,668.7,668.76,665.75,665.75,2170.0,668.7,668.76,665.75,665.75,2170.0
2021-08-13 11:10:00,666.25,666.25,665.33,665.34,937.0,666.25,666.25,665.33,665.34,937.0
2021-08-13 11:15:00,665.3,665.6,662.86,662.9,14546.0,665.3,665.6,662.86,662.9,14546.0
2021-08-13 11:20:00,663.03,664.83,662.41,664.74,5378.0,663.03,664.83,662.41,664.74,5378.0
2021-08-13 11:25:00,664.63,665.0,664.22,664.66,500.0,664.63,665.0,664.22,664.66,500.0
2021-08-13 11:30:00,664.25,664.55,664.04,664.55,930.0,664.25,664.55,664.04,664.55,930.0
2021-08-13 11:35:00,664.1,664.1,664.1,664.1,100.0,664.1,664.1,664.1,664.1,100.0
2021-08-13 11:40:00,663.12,663.13,661.74,661.74,672.0,663.12,663.13,661.74,661.74,672.0
2021-08-13 11:45:00,662.1,663.4,662.1,663.4,1350.0,662.1,663.4,662.1,663.4,1350.0
2021-08-13 11:50:00,663.13,663.14,661.97,663.11,4533.0,663.13,663.14,661.97,663.11,4533.0
2021-08-13 11:55:00,662.64,663.72,662.64,663.41,5950.0,662.64,663.72,662.64,663.41,5950.0
2021-08-13 12:00:00,663.85,665.2,663.85,664.87,1389.0,663.85,665.2,663.85,664.87,1389.0
2021-08-13 12:05:00,665.76,665.76,665.75,665.76,200.0,665.76,665.76,665.75,665.76,200.0
2021-08-13 12:10:00,665.42,668.18,665.42,667.68,5816.0,665.42,668.18,665.42,667.68,5816.0
2021-08-13 12:15:00,668.05,668.5,667.06,668.43,6612.0,668.05,668.5,667.06,668.43,6612.0
2021-08-13 12:20:00,667.79,668.93,667.52,668.69,2469.0,667.79,668.93,667.52,668.69,2469.0
2021-08-13 12:25:00,668.62,669.14,668.43,669.02,1813.0,668.62,669.14,668.43,669.02,1813.0
2021-08-13 12:30:00,668.74,670.0,668.73,669.88,3825.0,668.74,670.0,668.73,669.88,3825.0
2021-08-13 12:35:00,670.0,670.0,667.46,667.46,4090.0,670.0,670.0,667.46,667.46,4090.0
2021-08-13 12:40:00,667.63,667.63,666.82,666.82,434.0,667.63,667.63,666.82,666.82,434.0
2021-08-13 12:45:00,666.6,667.32,666.59,667.32,842.0,666.6,667.32,666.59,667.32,842.0
2021-08-13 12:50:00,666.75,667.35,666.71,667.35,870.0,666.75,667.35,666.71,667.35,870.0
2021-08-13 12:55:00,667.07,667.28,666.79,667.2,670.0,667.07,667.28,666.79,667.2,670.0
2021-08-13 13:00:00,667.49,668.36,667.49,667.56,1270.0,667.49,668.36,667.49,667.56,1270.0
2021-08-13 13:05:00,667.45,668.08,667.45,668.08,200.0,667.45,668.08,667.45,668.08,200.0
2021-08-13 13:10:00,667.26,667.53,667.09,667.21,974.0,667.26,667.53,667.09,667.21,974.0
2021-08-13 13:15:00,667.58,667.58,666.36,667.32,2312.0,667.58,667.58,666.36,667.32,2312.0
2021-08-13 13:20:00,667.11,667.12,665.73,666.62,2365.0,667.11,667.12,665.73,666.62,2365.0
2021-08-13 13:25:00,666.52,667.15,666.2,666.58,2500.0,666.52,667.15,666.2,666.58,2500.0
2021-08-13 13:30:00,667.01,667.2,667.01,667.19,400.0,667.01,667.2,667.01,667.19,400.0
2021-08-13 13:35:00,666.95,667.41,666.95,667.41,500.0,666.95,667.41,666.95,667.41,500.0
2021-08-13 13:40:00,667.29,667.37,666.83,667.02,720.0,667.29,667.37,666.83,667.02,720.0
2021-08-13 13:45:00,667.02,667.19,666.43,667.19,1848.0,667.02,667.19,666.43,667.19,1848.0
2021-08-13 13:50:00,667.0,667.28,667.0,667.14,300.0,667.0,667.28,667.0,667.14,300.0
2021-08-13 13:55:00,667.21,667.61,667.12,667.12,596.0,667.21,667.61,667.12,667.12,596.0
2021-08-13 14:00:00,667.82,667.93,667.81,667.93,650.0,667.82,667.93,667.81,667.93,650.0
2021-08-13 14:05:00,667.44,667.44,667.13,667.21,314.0,667.44,667.44,667.13,667.21,314.0
2021-08-13 14:10:00,667.19,667.35,666.81,667.17,1400.0,667.19,667.35,666.81,667.17,1400.0
2021-08-13 14:15:00,666.97,667.11,666.38,666.87,781.0,666.97,667.11,666.38,666.87,781.0
2021-08-13 14:20:00,667.26,667.26,667.26,667.26,100.0,667.26,667.26,667.26,667.26,100.0
2021-08-13 14:25:00,667.52,667.79,667.1,667.2,800.0,667.52,667.79,667.1,667.2,800.0
2021-08-13 14:30:00,667.2,667.2,667.2,667.2,0.0,667.2,667.2,667.2,667.2,0.0
2021-08-13 14:35:00,667.36,667.69,666.77,667.15,2180.0,667.36,667.69,666.77,667.15,2180.0
2021-08-13 14:40:00,667.13,667.57,666.72,667.57,1000.0,667.13,667.57,666.72,667.57,1000.0
2021-08-13 14:45:00,667.71,668.0,667.71,667.78,750.0,667.71,668.0,667.71,667.78,750.0
2021-08-13 14:50:00,668.0,668.0,667.54,667.62,500.0,668.0,668.0,667.54,667.62,500.0
2021-08-13 14:55:00,667.24,667.53,667.2,667.2,700.0,667.24,667.53,667.2,667.2,700.0
2021-08-13 15:00:00,666.96,667.76,666.96,667.76,848.0,666.96,667.76,666.96,667.76,848.0
2021-08-13 15:05:00,667.96,667.96,667.3,667.3,700.0,667.96,667.96,667.3,667.3,700.0
2021-08-13 15:10:00,667.2,667.77,667.16,667.24,800.0,667.2,667.77,667.16,667.24,800.0
2021-08-13 15:15:00,667.58,668.51,667.53,667.95,1276.0,667.58,668.51,667.53,667.95,1276.0
2021-08-13 15:20:00,667.93,668.1,667.56,668.1,507.0,667.93,668.1,667.56,668.1,507.0
2021-08-13 15:25:00,667.68,667.68,667.1,667.1,807.0,667.68,667.68,667.1,667.1,807.0
2021-08-13 15:30:00,667.06,667.49,666.99,667.35,2817.0,667.06,667.49,666.99,667.35,2817.0
2021-08-13 15:35:00,667.66,668.05,667.41,668.05,598.0,667.66,668.05,667.41,668.05,598.0
2021-08-13 15:40:00,668.53,669.2,666.97,667.3,2099.0,668.53,669.2,666.97,667.3,2099.0
2021-08-13 15:45:00,667.67,667.87,666.73,666.84,2200.0,667.67,667.87,666.73,666.84,2200.0
2021-08-13 15:50:00,667.28,667.76,666.88,667.76,4417.0,667.28,667.76,666.88,667.76,4417.0
2021-08-13 15:55:00,667.84,668.23,667.31,667.35,13257.0,667.84,668.23,667.31,667.35,13257.0
2021-08-16 09:30:00,666.31,666.83,664.74,665.77,4728.0,666.31,666.83,664.74,665.77,4728.0
2021-08-16 09:35:00,664.33,664.33,661.84,661.85,1151.0,664.33,664.33,661.84,661.85,1151.0
2021-08-16 09:40:00,663.34,664.14,661.72,661.72,2600.0,663.34,664.14,661.72,661.72,2600.0
2021-08-16 09:45:00,664.45,667.07,662.04,664.15,2890.0,664.45,667.07,662.04,664.15,2890.0
2021-08-16 09:50:00,663.85,663.85,657.2,657.52,5398.0,663.85,663.85,657.2,657.52,5398.0
2021-08-16 09:55:00,657.29,659.03,656.25,658.22,2329.0,657.29,659.03,656.25,658.22,2329.0
2021-08-16 10:00:00,658.39,660.0,656.96,658.72,4324.0,658.39,660.0,656.96,658.72,4324.0
2021-08-16 10:05:00,657.71,657.71,654.99,655.0,1300.0,657.71,657.71,654.99,655.0,1300.0
2021-08-16 10:10:00,655.4,655.4,649.57,649.57,1218.0,655.4,655.4,649.57,649.57,1218.0
2021-08-16 10:15:00,649.02,649.02,641.2,642.44,4500.0,649.02,649.02,641.2,642.44,4500.0
2021-08-16 10:20:00,643.76,648.9,643.64,648.24,2540.0,643.76,648.9,643.64,648.24,2540.0
2021-08-16 10:25:00,648.56,649.14,647.87,649.14,3600.0,648.56,649.14,647.87,649.14,3600.0
2021-08-16 10:30:00,649.13,652.4,648.59,652.4,1901.0,649.13,652.4,648.59,652.4,1901.0
2021-08-16 10:35:00,652.0,652.41,650.47,650.65,2165.0,652.0,652.41,650.47,650.65,2165.0
2021-08-16 10:40:00,650.93,650.93,647.65,648.72,1299.0,650.93,650.93,647.65,648.72,1299.0
2021-08-16 10:45:00,648.57,648.87,647.7,647.7,555.0,648.57,648.87,647.7,647.7,555.0
2021-08-16 10:50:00,648.66,648.66,646.0,646.0,1911.0,648.66,648.66,646.0,646.0,1911.0
2021-08-16 10:55:00,646.05,647.98,646.03,647.95,2856.0,646.05,647.98,646.03,647.95,2856.0
2021-08-16 11:00:00,650.01,650.98,647.94,647.94,3226.0,650.01,650.98,647.94,647.94,3226.0
2021-08-16 11:05:00,647.0,653.15,645.35,653.15,3639.0,647.0,653.15,645.35,653.15,3639.0
2021-08-16 11:10:00,651.56,654.39,650.78,654.38,2523.0,651.56,654.39,650.78,654.38,2523.0
2021-08-16 11:15:00,654.13,656.03,653.38,653.38,2316.0,654.13,656.03,653.38,653.38,2316.0
2021-08-16 11:20:00,654.01,654.42,652.75,652.75,2763.0,654.01,654.42,652.75,652.75,2763.0
2021-08-16 11:25:00,652.82,657.46,652.81,655.92,5725.0,652.82,657.46,652.81,655.92,5725.0
2021-08-16 11:30:00,656.79,658.2,656.63,658.2,703.0,656.79,658.2,656.63,658.2,703.0
2021-08-16 11:35:00,659.35,660.0,658.69,659.18,2289.0,659.35,660.0,658.69,659.18,2289.0
2021-08-16 11:40:00,660.06,661.0,659.11,659.62,2318.0,660.06,661.0,659.11,659.62,2318.0
2021-08-16 11:45:00,659.67,661.99,659.43,660.7,1325.0,659.67,661.99,659.43,660.7,1325.0
2021-08-16 11:50:00,662.13,662.5,661.57,661.67,686.0,662.13,662.5,661.57,661.67,686.0
2021-08-16 11:55:00,662.49,663.15,661.57,662.35,1302.0,662.49,663.15,661.57,662.35,1302.0
2021-08-16 12:00:00,661.84,661.87,660.56,661.59,3180.0,661.84,661.87,660.56,661.59,3180.0
2021-08-16 12:05:00,660.9,661.89,660.88,661.21,800.0,660.9,661.89,660.88,661.21,800.0
2021-08-16 12:10:00,661.84,663.66,661.84,662.61,2801.0,661.84,663.66,661.84,662.61,2801.0
2021-08-16 12:15:00,662.58,662.58,661.34,661.34,2471.0,662.58,662.58,661.34,661.34,2471.0
2021-08-16 12:20:00,662.53,662.53,660.95,660.95,1612.0,662.53,662.53,660.95,660.95,1612.0
2021-08-16 12:25:00,659.98,660.11,659.34,659.34,1275.0,659.98,660.11,659.34,659.34,1275.0
2021-08-16 12:30:00,659.48,659.48,659.01,659.32,400.0,659.48,659.48,659.01,659.32,400.0
2021-08-16 12:35:00,659.14,659.15,657.39,657.39,1600.0,659.14,659.15,657.39,657.39,1600.0
2021-08-16 12:40:00,657.37,658.37,657.37,657.49,500.0,657.37,658.37,657.37,657.49,500.0
2021-08-16 12:45:00,658.38,660.43,658.38,660.31,620.0,658.38,660.43,658.38,660.31,620.0
2021-08-16 12:50:00,660.31,661.08,660.31,661.08,500.0,660.31,661.08,660.31,661.08,500.0
2021-08-16 12:55:00,660.79,660.92,659.74,660.8,2000.0,660.79,660.92,659.74,660.8,2000.0
2021-08-16 13:00:00,661.0,661.39,661.0,661.38,200.0,661.0,661.39,661.0,661.38,200.0
2021-08-16 13:05:00,661.4,661.53,660.61,661.19,1500.0,661.4,661.53,660.61,661.19,1500.0
2021-08-16 13:10:00,661.26,661.46,660.7,661.41,1000.0,661.26,661.46,660.7,661.41,1000.0
2021-08-16 13:15:00,661.5,661.66,661.31,661.66,900.0,661.5,661.66,661.31,661.66,900.0
2021-08-16 13:20:00,662.19,662.2,661.46,662.0,2016.0,662.19,662.2,661.46,662.0,2016.0
2021-08-16 13:25:00,663.33,663.33,662.62,662.62,486.0,663.33,663.33,662.62,662.62,486.0
2021-08-16 13:30:00,663.32,664.3,663.29,664.3,1285.0,663.32,664.3,663.29,664.3,1285.0
2021-08-16 13:35:00,665.56,666.0,663.98,665.4,4336.0,665.56,666.0,663.98,665.4,4336.0
2021-08-16 13:40:00,664.49,666.28,664.44,664.47,3900.0,664.49,666.28,664.44,664.47,3900.0
2021-08-16 13:45:00,664.47,664.47,664.47,664.47,0.0,664.47,664.47,664.47,664.47,0.0
2021-08-16 13:50:00,664.29,664.29,661.61,661.61,1100.0,664.29,664.29,661.61,661.61,1100.0
2021-08-16 13:55:00,662.6,664.21,662.4,664.21,2904.0,662.6,664.21,662.4,664.21,2904.0
2021-08-16 14:00:00,665.05,665.05,664.0,664.29,996.0,665.05,665.05,664.0,664.29,996.0
2021-08-16 14:05:00,664.83,665.74,664.41,665.74,1663.0,664.83,665.74,664.41,665.74,1663.0
2021-08-16 14:10:00,666.09,666.39,665.66,665.66,1270.0,666.09,666.39,665.66,665.66,1270.0
2021-08-16 14:15:00,665.71,665.78,664.9,664.91,1834.0,665.71,665.78,664.9,664.91,1834.0
2021-08-16 14:20:00,664.31,665.33,664.15,664.15,950.0,664.31,665.33,664.15,664.15,950.0
2021-08-16 14:25:00,664.21,664.21,663.32,664.16,1468.0,664.21,664.21,663.32,664.16,1468.0
2021-08-16 14:30:00,664.45,665.58,664.32,664.83,1580.0,664.45,665.58,664.32,664.83,1580.0
2021-08-16 14:35:00,665.36,665.67,663.8,665.67,3334.0,665.36,665.67,663.8,665.67,3334.0
2021-08-16 14:40:00,663.83,664.73,662.94,664.4,4645.0,663.83,664.73,662.94,664.4,4645.0
2021-08-16 14:45:00,664.66,665.4,663.81,665.35,1197.0,664.66,665.4,663.81,665.35,1197.0
2021-08-16 14:50:00,665.34,665.34,664.17,664.18,3227.0,665.34,665.34,664.17,664.18,3227.0
2021-08-16 14:55:00,665.22,665.67,664.06,664.06,1106.0,665.22,665.67,664.06,664.06,1106.0
2021-08-16 15:00:00,664.15,664.65,663.03,664.37,3311.0,664.15,664.65,663.03,664.37,3311.0
2021-08-16 15:05:00,664.32,664.32,663.82,664.25,3541.0,664.32,664.32,663.82,664.25,3541.0
2021-08-16 15:10:00,664.07,665.41,663.74,664.51,5382.0,664.07,665.41,663.74,664.51,5382.0
2021-08-16 15:15:00,664.68,665.15,664.19,664.19,3816.0,664.68,665.15,664.19,664.19,3816.0
2021-08-16 15:20:00,664.15,664.3,658.78,658.82,21483.0,664.15,664.3,658.78,658.82,21483.0
2021-08-16 15:25:00,658.81,659.3,657.05,657.05,4397.0,658.81,659.3,657.05,657.05,4397.0
2021-08-16 15:30:00,657.62,657.62,656.14,656.8,7667.0,657.62,657.62,656.14,656.8,7667.0
2021-08-16 15:35:00,657.24,657.24,655.85,656.02,1200.0,657.24,657.24,655.85,656.02,1200.0
2021-08-16 15:40:00,655.78,657.39,655.78,656.9,1600.0,655.78,657.39,655.78,656.9,1600.0
2021-08-16 15:45:00,656.99,658.14,656.85,658.14,3723.0,656.99,658.14,656.85,658.14,3723.0
2021-08-16 15:50:00,657.38,659.06,655.61,656.33,4666.0,657.38,659.06,655.61,656.33,4666.0
2021-08-16 15:55:00,656.78,658.37,655.86,656.12,12342.0,656.78,658.37,655.86,656.12,12342.0
2021-08-17 09:30:00,651.5,651.5,645.74,646.48,3473.0,651.5,651.5,645.74,646.48,3473.0
2021-08-17 09:35:00,648.0,650.7,648.0,650.7,800.0,648.0,650.7,648.0,650.7,800.0
2021-08-17 09:40:00,649.97,652.0,649.5,651.83,991.0,649.97,652.0,649.5,651.83,991.0
2021-08-17 09:45:00,649.29,649.29,649.29,649.29,100.0,649.29,649.29,649.29,649.29,100.0
2021-08-17 09:50:00,649.99,649.99,642.45,644.56,4429.0,649.99,649.99,642.45,644.56,4429.0
2021-08-17 09:55:00,647.15,647.15,641.72,641.72,320.0,647.15,647.15,641.72,641.72,320.0
2021-08-17 10:00:00,641.29,644.18,640.23,641.52,3760.0,641.29,644.18,640.23,641.52,3760.0
2021-08-17 10:05:00,640.0,640.0,636.5,639.39,1677.0,640.0,640.0,636.5,639.39,1677.0
2021-08-17 10:10:00,639.03,641.17,638.13,641.17,4000.0,639.03,641.17,638.13,641.17,4000.0
2021-08-17 10:15:00,640.64,640.65,638.73,638.73,1150.0,640.64,640.65,638.73,638.73,1150.0
2021-08-17 10:20:00,639.04,641.1,636.21,640.55,5613.0,639.04,641.1,636.21,640.55,5613.0
2021-08-17 10:25:00,641.55,643.0,640.9,642.01,1800.0,641.55,643.0,640.9,642.01,1800.0
2021-08-17 10:30:00,641.25,641.25,640.54,640.55,900.0,641.25,641.25,640.54,640.55,900.0
2021-08-17 10:35:00,640.77,645.42,640.77,645.42,1000.0,640.77,645.42,640.77,645.42,1000.0
2021-08-17 10:40:00,645.67,646.72,645.67,646.72,200.0,645.67,646.72,645.67,646.72,200.0
2021-08-17 10:45:00,647.38,647.4,646.76,646.76,412.0,647.38,647.4,646.76,646.76,412.0
2021-08-17 10:50:00,645.57,646.29,644.76,644.76,1320.0,645.57,646.29,644.76,644.76,1320.0
2021-08-17 10:55:00,644.42,645.29,643.9,643.9,1462.0,644.42,645.29,643.9,643.9,1462.0
2021-08-17 11:00:00,644.95,644.95,641.39,641.39,3374.0,644.95,644.95,641.39,641.39,3374.0
2021-08-17 11:05:00,640.75,642.49,640.2,642.49,2041.0,640.75,642.49,640.2,642.49,2041.0
2021-08-17 11:10:00,642.44,644.6,642.44,644.6,500.0,642.44,644.6,642.44,644.6,500.0
2021-08-17 11:15:00,642.6,643.06,641.35,643.06,932.0,642.6,643.06,641.35,643.06,932.0
2021-08-17 11:20:00,643.34,643.96,643.34,643.96,200.0,643.34,643.96,643.34,643.96,200.0
2021-08-17 11:25:00,644.29,644.3,643.56,643.79,951.0,644.29,644.3,643.56,643.79,951.0
2021-08-17 11:30:00,643.29,644.2,642.65,643.76,1911.0,643.29,644.2,642.65,643.76,1911.0
2021-08-17 11:35:00,643.51,643.52,641.78,641.79,1500.0,643.51,643.52,641.78,641.79,1500.0
2021-08-17 11:40:00,640.8,641.73,639.91,639.93,2900.0,640.8,641.73,639.91,639.93,2900.0
2021-08-17 11:45:00,639.9,641.25,639.9,641.06,3344.0,639.9,641.25,639.9,641.06,3344.0
2021-08-17 11:50:00,641.89,641.89,638.33,638.41,2900.0,641.89,641.89,638.33,638.41,2900.0
2021-08-17 11:55:00,638.41,640.51,637.48,639.95,16126.0,638.41,640.51,637.48,639.95,16126.0
2021-08-17 12:00:00,640.0,640.58,639.06,640.58,11783.0,640.0,640.58,639.06,640.58,11783.0
2021-08-17 12:05:00,641.01,643.14,640.5,642.19,2600.0,641.01,643.14,640.5,642.19,2600.0
2021-08-17 12:10:00,641.75,641.98,640.08,641.98,1117.0,641.75,641.98,640.08,641.98,1117.0
2021-08-17 12:15:00,642.05,642.12,641.32,641.49,950.0,642.05,642.12,641.32,641.49,950.0
2021-08-17 12:20:00,642.83,643.41,642.05,643.41,1401.0,642.83,643.41,642.05,643.41,1401.0
2021-08-17 12:25:00,644.3,645.57,644.3,645.57,1202.0,644.3,645.57,644.3,645.57,1202.0
2021-08-17 12:30:00,646.16,646.16,643.94,644.08,1211.0,646.16,646.16,643.94,644.08,1211.0
2021-08-17 12:35:00,643.22,645.05,643.22,644.22,1540.0,643.22,645.05,643.22,644.22,1540.0
2021-08-17 12:40:00,643.56,643.77,642.95,643.0,600.0,643.56,643.77,642.95,643.0,600.0
2021-08-17 12:45:00,642.95,643.22,642.34,642.34,600.0,642.95,643.22,642.34,642.34,600.0
2021-08-17 12:50:00,642.28,643.13,640.78,643.13,2200.0,642.28,643.13,640.78,643.13,2200.0
2021-08-17 12:55:00,641.83,642.35,641.23,642.35,1001.0,641.83,642.35,641.23,642.35,1001.0
2021-08-17 13:00:00,643.41,643.82,642.32,642.32,1274.0,643.41,643.82,642.32,642.32,1274.0
2021-08-17 13:05:00,641.23,642.77,641.14,642.77,800.0,641.23,642.77,641.14,642.77,800.0
2021-08-17 13:10:00,642.51,642.51,642.51,642.51,100.0,642.51,642.51,642.51,642.51,100.0
2021-08-17 13:15:00,642.33,642.92,642.31,642.31,300.0,642.33,642.92,642.31,642.31,300.0
2021-08-17 13:20:00,643.03,644.16,642.98,642.98,900.0,643.03,644.16,642.98,642.98,900.0
2021-08-17 13:25:00,642.84,643.83,642.83,643.83,1795.0,642.84,643.83,642.83,643.83,1795.0
2021-08-17 13:30:00,643.86,643.86,642.94,642.94,1077.0,643.86,643.86,642.94,642.94,1077.0
2021-08-17 13:35:00,642.88,642.88,642.47,642.68,1032.0,642.88,642.88,642.47,642.68,1032.0
2021-08-17 13:40:00,641.13,642.83,641.13,642.83,578.0,641.13,642.83,641.13,642.83,578.0
2021-08-17 13:45:00,642.52,642.52,641.34,641.52,1971.0,642.52,642.52,641.34,641.52,1971.0
2021-08-17 13:50:00,641.58,642.33,641.22,642.33,475.0,641.58,642.33,641.22,642.33,475.0
2021-08-17 13:55:00,641.35,643.42,641.35,643.42,400.0,641.35,643.42,641.35,643.42,400.0
2021-08-17 14:00:00,644.01,644.65,644.01,644.64,1459.0,644.01,644.65,644.01,644.64,1459.0
2021-08-17 14:05:00,644.51,644.51,642.65,643.32,600.0,644.51,644.51,642.65,643.32,600.0
2021-08-17 14:10:00,642.42,643.08,642.19,642.42,600.0,642.42,643.08,642.19,642.42,600.0
2021-08-17 14:15:00,642.19,644.39,642.19,644.39,2326.0,642.19,644.39,642.19,644.39,2326.0
2021-08-17 14:20:00,644.86,644.86,644.09,644.1,2100.0,644.86,644.86,644.09,644.1,2100.0
2021-08-17 14:25:00,644.09,644.09,643.35,643.36,421.0,644.09,644.09,643.35,643.36,421.0
2021-08-17 14:30:00,644.0,645.23,643.46,644.73,2509.0,644.0,645.23,643.46,644.73,2509.0
2021-08-17 14:35:00,644.22,645.06,644.21,644.71,1374.0,644.22,645.06,644.21,644.71,1374.0
2021-08-17 14:40:00,644.67,645.12,643.79,644.85,3418.0,644.67,645.12,643.79,644.85,3418.0
2021-08-17 14:45:00,646.22,647.0,645.25,645.25,500.0,646.22,647.0,645.25,645.25,500.0
2021-08-17 14:50:00,646.03,646.04,643.7,645.19,4736.0,646.03,646.04,643.7,645.19,4736.0
2021-08-17 14:55:00,644.92,647.11,644.92,646.69,1200.0,644.92,647.11,644.92,646.69,1200.0
2021-08-17 15:00:00,647.06,647.42,646.21,647.2,3218.0,647.06,647.42,646.21,647.2,3218.0
2021-08-17 15:05:00,646.64,647.09,645.82,646.28,2731.0,646.64,647.09,645.82,646.28,2731.0
2021-08-17 15:10:00,647.17,647.17,645.81,645.81,668.0,647.17,647.17,645.81,645.81,668.0
2021-08-17 15:15:00,646.4,647.44,646.33,647.44,1900.0,646.4,647.44,646.33,647.44,1900.0
2021-08-17 15:20:00,647.4,647.84,646.82,647.84,3800.0,647.4,647.84,646.82,647.84,3800.0
2021-08-17 15:25:00,647.92,649.29,647.84,648.54,1517.0,647.92,649.29,647.84,648.54,1517.0
2021-08-17 15:30:00,648.54,649.29,647.32,647.64,3488.0,648.54,649.29,647.32,647.64,3488.0
2021-08-17 15:35:00,647.63,648.86,647.63,648.09,1800.0,647.63,648.86,647.63,648.09,1800.0
2021-08-17 15:40:00,648.27,648.94,648.27,648.72,2731.0,648.27,648.94,648.27,648.72,2731.0
2021-08-17 15:45:00,649.16,649.16,647.55,648.17,4851.0,649.16,649.16,647.55,648.17,4851.0
2021-08-17 15:50:00,648.32,649.33,648.14,648.35,5268.0,648.32,649.33,648.14,648.35,5268.0
2021-08-17 15:55:00,649.07,649.66,647.88,648.18,18269.0,649.07,649.66,647.88,648.18,18269.0
2021-08-18 09:30:00,650.0,656.53,650.0,656.53,3274.0,650.0,656.53,650.0,656.53,3274.0
2021-08-18 09:35:00,655.48,658.05,654.54,656.92,1914.0,655.48,658.05,654.54,656.92,1914.0
2021-08-18 09:40:00,656.82,656.85,653.04,654.36,6880.0,656.82,656.85,653.04,654.36,6880.0
2021-08-18 09:45:00,655.69,656.48,653.75,654.83,4623.0,655.69,656.48,653.75,654.83,4623.0
2021-08-18 09:50:00,654.05,655.98,653.55,654.75,2100.0,654.05,655.98,653.55,654.75,2100.0
2021-08-18 09:55:00,654.94,657.93,654.63,654.63,4043.0,654.94,657.93,654.63,654.63,4043.0
2021-08-18 10:00:00,654.73,654.73,652.25,652.69,1843.0,654.73,654.73,652.25,652.69,1843.0
2021-08-18 10:05:00,654.81,657.97,654.56,657.44,6330.0,654.81,657.97,654.56,657.44,6330.0
2021-08-18 10:10:00,657.04,661.62,657.03,659.4,1645.0,657.04,661.62,657.03,659.4,1645.0
2021-08-18 10:15:00,660.05,661.1,658.39,660.81,5366.0,660.05,661.1,658.39,660.81,5366.0
2021-08-18 10:20:00,661.15,661.15,660.25,660.26,800.0,661.15,661.15,660.25,660.26,800.0
2021-08-18 10:25:00,659.55,660.26,659.55,660.26,500.0,659.55,660.26,659.55,660.26,500.0
2021-08-18 10:30:00,660.32,661.11,659.11,660.0,3396.0,660.32,661.11,659.11,660.0,3396.0
2021-08-18 10:35:00,659.21,659.21,657.96,657.96,202.0,659.21,659.21,657.96,657.96,202.0
2021-08-18 10:40:00,659.12,659.12,658.57,658.72,302.0,659.12,659.12,658.57,658.72,302.0
2021-08-18 10:45:00,658.45,658.56,657.6,658.56,1600.0,658.45,658.56,657.6,658.56,1600.0
2021-08-18 10:50:00,659.31,660.22,658.37,659.35,7130.0,659.31,660.22,658.37,659.35,7130.0
2021-08-18 10:55:00,659.54,659.54,657.92,657.95,4532.0,659.54,659.54,657.92,657.95,4532.0
2021-08-18 11:00:00,658.13,660.4,657.6,660.24,5157.0,658.13,660.4,657.6,660.24,5157.0
2021-08-18 11:05:00,660.59,661.16,659.24,659.24,1236.0,660.59,661.16,659.24,659.24,1236.0
2021-08-18 11:10:00,660.06,660.06,657.89,657.89,578.0,660.06,660.06,657.89,657.89,578.0
2021-08-18 11:15:00,658.34,660.16,658.34,660.16,519.0,658.34,660.16,658.34,660.16,519.0
2021-08-18 11:20:00,660.17,661.16,659.58,659.69,2131.0,660.17,661.16,659.58,659.69,2131.0
2021-08-18 11:25:00,659.87,660.2,657.94,658.13,14511.0,659.87,660.2,657.94,658.13,14511.0
2021-08-18 11:30:00,658.06,658.06,654.5,654.76,9188.0,658.06,658.06,654.5,654.76,9188.0
2021-08-18 11:35:00,655.05,657.24,653.72,657.24,2230.0,655.05,657.24,653.72,657.24,2230.0
2021-08-18 11:40:00,657.01,658.18,657.0,658.18,500.0,657.01,658.18,657.0,658.18,500.0
2021-08-18 11:45:00,658.35,658.35,655.65,656.52,2941.0,658.35,658.35,655.65,656.52,2941.0
2021-08-18 11:50:00,655.65,656.28,655.14,655.65,1300.0,655.65,656.28,655.14,655.65,1300.0
2021-08-18 11:55:00,655.91,655.99,654.76,654.76,4844.0,655.91,655.99,654.76,654.76,4844.0
2021-08-18 12:00:00,654.45,654.62,653.48,654.48,2506.0,654.45,654.62,653.48,654.48,2506.0
2021-08-18 12:05:00,654.51,656.02,654.4,656.02,2804.0,654.51,656.02,654.4,656.02,2804.0
2021-08-18 12:10:00,656.11,656.11,655.65,655.74,600.0,656.11,656.11,655.65,655.74,600.0
2021-08-18 12:15:00,655.0,655.0,654.59,654.6,200.0,655.0,655.0,654.59,654.6,200.0
2021-08-18 12:20:00,654.88,655.75,654.88,654.93,521.0,654.88,655.75,654.88,654.93,521.0
2021-08-18 12:25:00,654.93,655.47,654.44,655.03,1689.0,654.93,655.47,654.44,655.03,1689.0
2021-08-18 12:30:00,656.0,656.23,655.41,656.0,2464.0,656.0,656.23,655.41,656.0,2464.0
2021-08-18 12:35:00,655.34,656.0,655.0,656.0,1100.0,655.34,656.0,655.0,656.0,1100.0
2021-08-18 12:40:00,655.91,656.28,655.91,656.27,400.0,655.91,656.28,655.91,656.27,400.0
2021-08-18 12:45:00,655.41,655.63,654.66,654.66,700.0,655.41,655.63,654.66,654.66,700.0
2021-08-18 12:50:00,654.17,654.62,654.0,654.03,928.0,654.17,654.62,654.0,654.03,928.0
2021-08-18 12:55:00,654.0,655.0,653.41,655.0,4028.0,654.0,655.0,653.41,655.0,4028.0
2021-08-18 13:00:00,655.14,656.7,655.14,656.63,3052.0,655.14,656.7,655.14,656.63,3052.0
2021-08-18 13:05:00,656.88,658.0,656.87,657.99,715.0,656.88,658.0,656.87,657.99,715.0
2021-08-18 13:10:00,657.61,658.0,657.34,657.62,500.0,657.61,658.0,657.34,657.62,500.0
2021-08-18 13:15:00,657.32,659.08,657.32,657.94,2246.0,657.32,659.08,657.32,657.94,2246.0
2021-08-18 13:20:00,657.35,657.35,657.35,657.35,200.0,657.35,657.35,657.35,657.35,200.0
2021-08-18 13:25:00,658.01,658.31,657.81,657.85,500.0,658.01,658.31,657.81,657.85,500.0
2021-08-18 13:30:00,658.11,658.11,657.26,657.26,700.0,658.11,658.11,657.26,657.26,700.0
2021-08-18 13:35:00,657.91,658.28,657.35,658.1,8100.0,657.91,658.28,657.35,658.1,8100.0
2021-08-18 13:40:00,658.5,658.5,658.07,658.07,900.0,658.5,658.5,658.07,658.07,900.0
2021-08-18 13:45:00,658.72,658.87,658.33,658.33,1153.0,658.72,658.87,658.33,658.33,1153.0
2021-08-18 13:50:00,658.64,659.08,658.61,658.85,1164.0,658.64,659.08,658.61,658.85,1164.0
2021-08-18 13:55:00,658.77,659.04,658.53,658.53,542.0,658.77,659.04,658.53,658.53,542.0
2021-08-18 14:00:00,659.12,660.53,659.12,660.38,1810.0,659.12,660.53,659.12,660.38,1810.0
2021-08-18 14:05:00,660.27,660.94,659.38,659.61,1500.0,660.27,660.94,659.38,659.61,1500.0
2021-08-18 14:10:00,658.76,659.27,656.77,656.77,1800.0,658.76,659.27,656.77,656.77,1800.0
2021-08-18 14:15:00,656.54,657.38,656.18,657.38,1827.0,656.54,657.38,656.18,657.38,1827.0
2021-08-18 14:20:00,656.45,656.74,655.31,655.89,7387.0,656.45,656.74,655.31,655.89,7387.0
2021-08-18 14:25:00,656.05,656.06,654.55,654.55,11147.0,656.05,656.06,654.55,654.55,11147.0
2021-08-18 14:30:00,654.57,655.78,653.93,655.07,3930.0,654.57,655.78,653.93,655.07,3930.0
2021-08-18 14:35:00,654.79,655.01,654.0,654.94,7071.0,654.79,655.01,654.0,654.94,7071.0
2021-08-18 14:40:00,655.0,656.15,655.0,655.09,2800.0,655.0,656.15,655.0,655.09,2800.0
2021-08-18 14:45:00,655.49,655.49,654.58,655.44,2200.0,655.49,655.49,654.58,655.44,2200.0
2021-08-18 14:50:00,655.34,656.55,655.34,656.55,1486.0,655.34,656.55,655.34,656.55,1486.0
2021-08-18 14:55:00,656.64,657.04,656.56,657.04,300.0,656.64,657.04,656.56,657.04,300.0
2021-08-18 15:00:00,657.02,657.03,655.95,655.95,300.0,657.02,657.03,655.95,655.95,300.0
2021-08-18 15:05:00,656.17,656.17,656.17,656.17,100.0,656.17,656.17,656.17,656.17,100.0
2021-08-18 15:10:00,656.17,656.17,656.17,656.17,0.0,656.17,656.17,656.17,656.17,0.0
2021-08-18 15:15:00,657.77,657.77,656.72,656.72,310.0,657.77,657.77,656.72,656.72,310.0
2021-08-18 15:20:00,656.86,656.88,656.65,656.65,319.0,656.86,656.88,656.65,656.65,319.0
2021-08-18 15:25:00,657.39,657.39,656.02,656.02,913.0,657.39,657.39,656.02,656.02,913.0
2021-08-18 15:30:00,655.03,655.31,654.07,655.31,7378.0,655.03,655.31,654.07,655.31,7378.0
2021-08-18 15:35:00,655.09,655.67,654.81,655.67,2700.0,655.09,655.67,654.81,655.67,2700.0
2021-08-18 15:40:00,655.88,655.91,654.64,654.67,2098.0,655.88,655.91,654.64,654.67,2098.0
2021-08-18 15:45:00,655.2,655.2,653.21,653.65,3200.0,655.2,655.2,653.21,653.65,3200.0
2021-08-18 15:50:00,652.81,653.62,651.56,652.68,22054.0,652.81,653.62,651.56,652.68,22054.0
2021-08-18 15:55:00,652.88,652.92,645.55,648.78,62451.0,652.88,652.92,645.55,648.78,62451.0
2021-08-19 09:30:00,645.0,648.74,642.11,642.97,12393.0,645.0,648.74,642.11,642.97,12393.0
2021-08-19 09:35:00,643.57,643.84,639.26,639.93,8604.0,643.57,643.84,639.26,639.93,8604.0
2021-08-19 09:40:00,641.63,641.81,638.27,640.8,4745.0,641.63,641.81,638.27,640.8,4745.0
2021-08-19 09:45:00,641.14,645.93,640.12,644.31,3560.0,641.14,645.93,640.12,644.31,3560.0
2021-08-19 09:50:00,643.59,648.15,643.58,646.89,4000.0,643.59,648.15,643.58,646.89,4000.0
2021-08-19 09:55:00,647.71,647.71,644.42,644.8,1000.0,647.71,647.71,644.42,644.8,1000.0
2021-08-19 10:00:00,645.59,652.22,645.59,652.05,4937.0,645.59,652.22,645.59,652.05,4937.0
2021-08-19 10:05:00,652.64,654.05,651.03,652.83,2423.0,652.64,654.05,651.03,652.83,2423.0
2021-08-19 10:10:00,653.68,656.09,653.68,654.69,5308.0,653.68,656.09,653.68,654.69,5308.0
2021-08-19 10:15:00,654.69,657.09,654.68,656.99,1800.0,654.69,657.09,654.68,656.99,1800.0
2021-08-19 10:20:00,658.21,658.21,655.74,656.48,3810.0,658.21,658.21,655.74,656.48,3810.0
2021-08-19 10:25:00,654.39,657.35,654.01,657.35,1211.0,654.39,657.35,654.01,657.35,1211.0
2021-08-19 10:30:00,655.6,656.49,651.73,651.74,1900.0,655.6,656.49,651.73,651.74,1900.0
2021-08-19 10:35:00,652.43,653.96,652.43,652.81,800.0,652.43,653.96,652.43,652.81,800.0
2021-08-19 10:40:00,652.46,653.55,651.79,651.79,1300.0,652.46,653.55,651.79,651.79,1300.0
2021-08-19 10:45:00,649.45,649.45,648.21,649.13,1400.0,649.45,649.45,648.21,649.13,1400.0
2021-08-19 10:50:00,649.54,651.12,649.54,650.85,1400.0,649.54,651.12,649.54,650.85,1400.0
2021-08-19 10:55:00,651.53,651.53,648.75,649.42,3682.0,651.53,651.53,648.75,649.42,3682.0
2021-08-19 11:00:00,648.85,650.75,647.89,649.41,15735.0,648.85,650.75,647.89,649.41,15735.0
2021-08-19 11:05:00,649.38,649.38,648.15,648.27,3755.0,649.38,649.38,648.15,648.27,3755.0
2021-08-19 11:10:00,649.86,651.32,649.3,650.31,1600.0,649.86,651.32,649.3,650.31,1600.0
2021-08-19 11:15:00,650.49,652.21,650.48,651.87,1750.0,650.49,652.21,650.48,651.87,1750.0
2021-08-19 11:20:00,653.04,653.63,652.43,653.63,900.0,653.04,653.63,652.43,653.63,900.0
2021-08-19 11:25:00,653.25,653.25,651.77,651.77,415.0,653.25,653.25,651.77,651.77,415.0
2021-08-19 11:30:00,652.99,652.99,652.12,652.4,1184.0,652.99,652.99,652.12,652.4,1184.0
2021-08-19 11:35:00,652.4,652.41,652.4,652.41,782.0,652.4,652.41,652.4,652.41,782.0
2021-08-19 11:40:00,652.17,652.18,651.12,651.12,700.0,652.17,652.18,651.12,651.12,700.0
2021-08-19 11:45:00,652.04,654.35,652.03,653.46,1300.0,652.04,654.35,652.03,653.46,1300.0
2021-08-19 11:50:00,654.56,655.1,654.56,654.67,900.0,654.56,655.1,654.56,654.67,900.0
2021-08-19 11:55:00,655.05,655.49,655.04,655.49,400.0,655.05,655.49,655.04,655.49,400.0
2021-08-19 12:00:00,655.44,655.75,654.54,655.33,937.0,655.44,655.75,654.54,655.33,937.0
2021-08-19 12:05:00,655.99,655.99,653.05,653.05,1584.0,655.99,655.99,653.05,653.05,1584.0
2021-08-19 12:10:00,653.31,653.31,652.11,652.11,400.0,653.31,653.31,652.11,652.11,400.0
2021-08-19 12:15:00,651.51,652.14,649.65,649.65,508.0,651.51,652.14,649.65,649.65,508.0
2021-08-19 12:20:00,650.75,650.94,649.0,649.23,1203.0,650.75,650.94,649.0,649.23,1203.0
2021-08-19 12:25:00,650.25,650.85,650.25,650.85,200.0,650.25,650.85,650.25,650.85,200.0
2021-08-19 12:30:00,651.0,651.0,650.19,650.51,734.0,651.0,651.0,650.19,650.51,734.0
2021-08-19 12:35:00,650.0,651.49,650.0,651.49,1119.0,650.0,651.49,650.0,651.49,1119.0
2021-08-19 12:40:00,651.78,651.78,650.75,651.3,300.0,651.78,651.78,650.75,651.3,300.0
2021-08-19 12:45:00,649.79,649.96,649.79,649.93,400.0,649.79,649.96,649.79,649.93,400.0
2021-08-19 12:50:00,651.39,652.3,651.39,651.43,1302.0,651.39,652.3,651.39,651.43,1302.0
2021-08-19 12:55:00,653.03,653.03,653.0,653.0,200.0,653.03,653.03,653.0,653.0,200.0
2021-08-19 13:00:00,650.92,650.92,650.67,650.67,241.0,650.92,650.92,650.67,650.67,241.0
2021-08-19 13:05:00,650.63,650.89,650.63,650.88,603.0,650.63,650.89,650.63,650.88,603.0
2021-08-19 13:10:00,653.31,653.61,651.75,653.4,4367.0,653.31,653.61,651.75,653.4,4367.0
2021-08-19 13:15:00,652.97,653.72,652.7,653.72,550.0,652.97,653.72,652.7,653.72,550.0
2021-08-19 13:20:00,653.3,653.3,652.47,652.57,847.0,653.3,653.3,652.47,652.57,847.0
2021-08-19 13:25:00,652.57,652.57,652.57,652.57,0.0,652.57,652.57,652.57,652.57,0.0
2021-08-19 13:30:00,651.92,652.5,651.92,652.5,500.0,651.92,652.5,651.92,652.5,500.0
2021-08-19 13:35:00,651.92,651.92,651.26,651.26,564.0,651.92,651.92,651.26,651.26,564.0
2021-08-19 13:40:00,652.16,652.56,651.42,651.42,1338.0,652.16,652.56,651.42,651.42,1338.0
2021-08-19 13:45:00,651.61,651.79,651.26,651.26,753.0,651.61,651.79,651.26,651.26,753.0
2021-08-19 13:50:00,651.93,652.09,651.93,652.09,300.0,651.93,652.09,651.93,652.09,300.0
2021-08-19 13:55:00,651.59,651.59,651.33,651.33,400.0,651.59,651.59,651.33,651.33,400.0
2021-08-19 14:00:00,652.0,652.01,650.46,651.0,400.0,652.0,652.01,650.46,651.0,400.0
2021-08-19 14:05:00,651.0,651.0,650.34,650.34,200.0,651.0,651.0,650.34,650.34,200.0
2021-08-19 14:10:00,650.85,651.15,650.52,650.52,300.0,650.85,651.15,650.52,650.52,300.0
2021-08-19 14:15:00,649.69,650.4,649.69,650.4,400.0,649.69,650.4,649.69,650.4,400.0
2021-08-19 14:20:00,649.07,650.36,649.05,650.36,400.0,649.07,650.36,649.05,650.36,400.0
2021-08-19 14:25:00,651.05,651.67,650.19,650.19,800.0,651.05,651.67,650.19,650.19,800.0
2021-08-19 14:30:00,648.08,648.13,646.44,647.37,4047.0,648.08,648.13,646.44,647.37,4047.0
2021-08-19 14:35:00,648.19,649.1,648.17,648.43,1200.0,648.19,649.1,648.17,648.43,1200.0
2021-08-19 14:40:00,648.6,649.42,648.59,648.59,513.0,648.6,649.42,648.59,648.59,513.0
2021-08-19 14:45:00,649.2,649.2,648.59,648.85,400.0,649.2,649.2,648.59,648.85,400.0
2021-08-19 14:50:00,648.62,651.15,648.0,651.15,1307.0,648.62,651.15,648.0,651.15,1307.0
2021-08-19 14:55:00,651.33,651.33,650.58,650.73,700.0,651.33,651.33,650.58,650.73,700.0
2021-08-19 15:00:00,651.65,653.71,651.65,653.66,960.0,651.65,653.71,651.65,653.66,960.0
2021-08-19 15:05:00,652.53,653.08,652.37,653.08,902.0,652.53,653.08,652.37,653.08,902.0
2021-08-19 15:10:00,653.53,654.05,652.68,652.68,1400.0,653.53,654.05,652.68,652.68,1400.0
2021-08-19 15:15:00,653.42,653.42,653.24,653.25,301.0,653.42,653.42,653.24,653.25,301.0
2021-08-19 15:20:00,652.8,652.96,652.56,652.96,853.0,652.8,652.96,652.56,652.96,853.0
2021-08-19 15:25:00,653.07,653.58,653.07,653.58,800.0,653.07,653.58,653.07,653.58,800.0
2021-08-19 15:30:00,653.17,653.99,653.08,653.08,500.0,653.17,653.99,653.08,653.08,500.0
2021-08-19 15:35:00,653.52,653.52,652.49,652.49,536.0,653.52,653.52,652.49,652.49,536.0
2021-08-19 15:40:00,651.68,651.72,651.32,651.72,1000.0,651.68,651.72,651.32,651.72,1000.0
2021-08-19 15:45:00,651.75,651.76,649.83,649.83,3500.0,651.75,651.76,649.83,649.83,3500.0
2021-08-19 15:50:00,649.35,650.24,648.35,649.24,4265.0,649.35,650.24,648.35,649.24,4265.0
2021-08-19 15:55:00,648.49,650.51,647.29,650.5,14188.0,648.49,650.51,647.29,650.5,14188.0
2021-08-20 09:30:00,651.13,652.97,649.02,652.74,14194.0,651.13,652.97,649.02,652.74,14194.0
2021-08-20 09:35:00,653.76,653.76,649.24,649.74,5315.0,653.76,653.76,649.24,649.74,5315.0
2021-08-20 09:40:00,650.31,650.69,649.05,650.19,7235.0,650.31,650.69,649.05,650.19,7235.0
2021-08-20 09:45:00,650.69,655.09,650.3,654.36,9635.0,650.69,655.09,650.3,654.36,9635.0
2021-08-20 09:50:00,654.99,657.49,654.99,655.45,5522.0,654.99,657.49,654.99,655.45,5522.0
2021-08-20 09:55:00,657.56,657.56,653.5,653.52,2000.0,657.56,657.56,653.5,653.52,2000.0
2021-08-20 10:00:00,653.34,656.22,653.34,654.5,5200.0,653.34,656.22,653.34,654.5,5200.0
2021-08-20 10:05:00,654.86,655.07,654.05,654.05,500.0,654.86,655.07,654.05,654.05,500.0
2021-08-20 10:10:00,654.43,657.92,654.4,654.98,2829.0,654.43,657.92,654.4,654.98,2829.0
2021-08-20 10:15:00,655.91,657.53,655.91,657.53,1530.0,655.91,657.53,655.91,657.53,1530.0
2021-08-20 10:20:00,658.16,658.17,658.16,658.16,500.0,658.16,658.17,658.16,658.16,500.0
2021-08-20 10:25:00,657.35,657.35,655.06,655.06,910.0,657.35,657.35,655.06,655.06,910.0
2021-08-20 10:30:00,655.06,657.05,655.06,656.56,1600.0,655.06,657.05,655.06,656.56,1600.0
2021-08-20 10:35:00,655.75,656.16,655.03,655.75,955.0,655.75,656.16,655.03,655.75,955.0
2021-08-20 10:40:00,656.22,657.52,655.5,655.96,1077.0,656.22,657.52,655.5,655.96,1077.0
2021-08-20 10:45:00,657.32,659.43,656.74,658.51,7374.0,657.32,659.43,656.74,658.51,7374.0
2021-08-20 10:50:00,658.52,659.24,657.13,659.1,1991.0,658.52,659.24,657.13,659.1,1991.0
2021-08-20 10:55:00,659.68,660.29,658.0,658.0,818.0,659.68,660.29,658.0,658.0,818.0
2021-08-20 11:00:00,658.04,659.46,656.82,658.72,5800.0,658.04,659.46,656.82,658.72,5800.0
2021-08-20 11:05:00,658.2,658.2,656.23,656.23,1900.0,658.2,658.2,656.23,656.23,1900.0
2021-08-20 11:10:00,656.13,657.13,656.13,656.9,400.0,656.13,657.13,656.13,656.9,400.0
2021-08-20 11:15:00,657.01,657.14,656.83,657.14,365.0,657.01,657.14,656.83,657.14,365.0
2021-08-20 11:20:00,655.8,655.83,655.8,655.83,200.0,655.8,655.83,655.8,655.83,200.0
2021-08-20 11:25:00,655.99,657.47,655.99,657.13,500.0,655.99,657.47,655.99,657.13,500.0
2021-08-20 11:30:00,657.76,658.55,657.08,658.55,952.0,657.76,658.55,657.08,658.55,952.0
2021-08-20 11:35:00,657.44,657.45,657.43,657.43,650.0,657.44,657.45,657.43,657.43,650.0
2021-08-20 11:40:00,658.28,658.28,657.2,657.21,200.0,658.28,658.28,657.2,657.21,200.0
2021-08-20 11:45:00,657.21,657.21,657.21,657.21,0.0,657.21,657.21,657.21,657.21,0.0
2021-08-20 11:50:00,656.78,656.78,654.76,654.76,753.0,656.78,656.78,654.76,654.76,753.0
2021-08-20 11:55:00,654.48,654.48,653.76,654.34,400.0,654.48,654.48,653.76,654.34,400.0
2021-08-20 12:00:00,654.8,654.8,654.7,654.7,200.0,654.8,654.8,654.7,654.7,200.0
2021-08-20 12:05:00,654.37,654.37,654.22,654.22,200.0,654.37,654.37,654.22,654.22,200.0
2021-08-20 12:10:00,654.29,654.29,654.14,654.26,310.0,654.29,654.29,654.14,654.26,310.0
2021-08-20 12:15:00,654.45,655.39,654.44,655.39,201.0,654.45,655.39,654.44,655.39,201.0
2021-08-20 12:20:00,654.92,654.92,654.92,654.92,100.0,654.92,654.92,654.92,654.92,100.0
2021-08-20 12:25:00,656.02,656.56,655.7,655.77,500.0,656.02,656.56,655.7,655.77,500.0
2021-08-20 12:30:00,655.77,655.77,655.77,655.77,0.0,655.77,655.77,655.77,655.77,0.0
2021-08-20 12:35:00,655.77,655.77,655.77,655.77,0.0,655.77,655.77,655.77,655.77,0.0
2021-08-20 12:40:00,656.92,656.92,656.7,656.7,300.0,656.92,656.92,656.7,656.7,300.0
2021-08-20 12:45:00,656.67,656.67,656.67,656.67,100.0,656.67,656.67,656.67,656.67,100.0
2021-08-20 12:50:00,657.98,657.98,657.98,657.98,100.0,657.98,657.98,657.98,657.98,100.0
2021-08-20 12:55:00,656.99,658.49,656.99,658.25,1000.0,656.99,658.49,656.99,658.25,1000.0
2021-08-20 13:00:00,659.01,660.13,659.0,660.13,2099.0,659.01,660.13,659.0,660.13,2099.0
2021-08-20 13:05:00,660.23,662.03,660.23,661.71,1867.0,660.23,662.03,660.23,661.71,1867.0
2021-08-20 13:10:00,661.7,661.97,661.01,661.85,1900.0,661.7,661.97,661.01,661.85,1900.0
2021-08-20 13:15:00,662.07,663.68,661.81,662.65,3100.0,662.07,663.68,661.81,662.65,3100.0
2021-08-20 13:20:00,661.62,662.26,661.62,662.24,650.0,661.62,662.26,661.62,662.24,650.0
2021-08-20 13:25:00,662.85,662.85,662.35,662.35,500.0,662.85,662.85,662.35,662.35,500.0
2021-08-20 13:30:00,662.91,663.02,662.08,662.57,2050.0,662.91,663.02,662.08,662.57,2050.0
2021-08-20 13:35:00,662.0,662.0,661.84,661.84,300.0,662.0,662.0,661.84,661.84,300.0
2021-08-20 13:40:00,661.21,661.49,661.08,661.49,400.0,661.21,661.49,661.08,661.49,400.0
2021-08-20 13:45:00,661.73,662.37,661.16,661.16,750.0,661.73,662.37,661.16,661.16,750.0
2021-08-20 13:50:00,661.16,661.16,661.0,661.0,200.0,661.16,661.16,661.0,661.0,200.0
2021-08-20 13:55:00,659.84,659.84,659.84,659.84,100.0,659.84,659.84,659.84,659.84,100.0
2021-08-20 14:00:00,660.8,661.64,660.8,661.64,803.0,660.8,661.64,660.8,661.64,803.0
2021-08-20 14:05:00,661.64,661.9,661.64,661.8,600.0,661.64,661.9,661.64,661.8,600.0
2021-08-20 14:10:00,660.95,660.95,660.95,660.95,192.0,660.95,660.95,660.95,660.95,192.0
2021-08-20 14:15:00,661.59,661.6,661.59,661.59,100.0,661.59,661.6,661.59,661.59,100.0
2021-08-20 14:20:00,660.97,661.03,659.91,661.03,500.0,660.97,661.03,659.91,661.03,500.0
2021-08-20 14:25:00,661.32,661.32,660.61,660.61,500.0,661.32,661.32,660.61,660.61,500.0
2021-08-20 14:30:00,659.98,660.54,659.98,660.54,567.0,659.98,660.54,659.98,660.54,567.0
2021-08-20 14:35:00,660.51,660.51,660.51,660.51,100.0,660.51,660.51,660.51,660.51,100.0
2021-08-20 14:40:00,660.35,660.57,660.21,660.21,300.0,660.35,660.57,660.21,660.21,300.0
2021-08-20 14:45:00,659.66,660.16,659.66,660.16,200.0,659.66,660.16,659.66,660.16,200.0
2021-08-20 14:50:00,660.34,660.7,660.34,660.69,800.0,660.34,660.7,660.34,660.69,800.0
2021-08-20 14:55:00,660.51,660.51,659.38,659.38,1016.0,660.51,660.51,659.38,659.38,1016.0
2021-08-20 15:00:00,659.71,660.41,659.7,660.01,2146.0,659.71,660.41,659.7,660.01,2146.0
2021-08-20 15:05:00,660.39,660.39,659.67,659.84,627.0,660.39,660.39,659.67,659.84,627.0
2021-08-20 15:10:00,659.99,660.38,659.92,659.93,995.0,659.99,660.38,659.92,659.93,995.0
2021-08-20 15:15:00,659.92,660.0,659.46,659.46,425.0,659.92,660.0,659.46,659.46,425.0
2021-08-20 15:20:00,659.91,660.12,659.9,660.03,300.0,659.91,660.12,659.9,660.03,300.0
2021-08-20 15:25:00,659.91,660.39,659.91,660.39,500.0,659.91,660.39,659.91,660.39,500.0
2021-08-20 15:30:00,660.31,661.39,660.23,661.38,1300.0,660.31,661.39,660.23,661.38,1300.0
2021-08-20 15:35:00,661.35,661.53,660.96,661.35,1721.0,661.35,661.53,660.96,661.35,1721.0
2021-08-20 15:40:00,661.69,661.85,661.04,661.68,2535.0,661.69,661.85,661.04,661.68,2535.0
2021-08-20 15:45:00,662.04,664.63,662.03,663.56,6879.0,662.04,664.63,662.03,663.56,6879.0
2021-08-20 15:50:00,664.16,666.02,663.79,665.85,5379.0,664.16,666.02,663.79,665.85,5379.0
2021-08-20 15:55:00,665.75,665.99,663.42,663.42,19399.0,665.75,665.99,663.42,663.42,19399.0
2021-08-23 09:30:00,665.0,671.03,665.0,671.03,3751.0,665.0,671.03,665.0,671.03,3751.0
2021-08-23 09:35:00,669.91,673.44,667.96,672.74,2477.0,669.91,673.44,667.96,672.74,2477.0
2021-08-23 09:40:00,673.81,673.81,671.9,672.09,640.0,673.81,673.81,671.9,672.09,640.0
2021-08-23 09:45:00,672.03,673.77,672.03,672.03,1350.0,672.03,673.77,672.03,672.03,1350.0
2021-08-23 09:50:00,671.55,671.58,668.25,669.22,1727.0,671.55,671.58,668.25,669.22,1727.0
2021-08-23 09:55:00,668.8,668.8,666.43,666.43,300.0,668.8,668.8,666.43,666.43,300.0
2021-08-23 10:00:00,668.39,669.6,666.37,669.15,1260.0,668.39,669.6,666.37,669.15,1260.0
2021-08-23 10:05:00,670.73,673.0,670.73,673.0,700.0,670.73,673.0,670.73,673.0,700.0
2021-08-23 10:10:00,672.9,673.22,671.96,673.0,1809.0,672.9,673.22,671.96,673.0,1809.0
2021-08-23 10:15:00,673.6,674.96,673.22,673.9,1746.0,673.6,674.96,673.22,673.9,1746.0
2021-08-23 10:20:00,675.0,675.0,672.8,673.46,715.0,675.0,675.0,672.8,673.46,715.0
2021-08-23 10:25:00,673.78,673.99,671.74,671.74,3315.0,673.78,673.99,671.74,671.74,3315.0
2021-08-23 10:30:00,670.61,671.74,669.64,669.64,1000.0,670.61,671.74,669.64,669.64,1000.0
2021-08-23 10:35:00,670.25,671.8,670.13,671.4,4088.0,670.25,671.8,670.13,671.4,4088.0
2021-08-23 10:40:00,671.14,671.14,669.06,671.0,1200.0,671.14,671.14,669.06,671.0,1200.0
2021-08-23 10:45:00,670.0,671.57,670.0,671.51,800.0,670.0,671.57,670.0,671.51,800.0
2021-08-23 10:50:00,672.12,672.5,671.0,672.07,2916.0,672.12,672.5,671.0,672.07,2916.0
2021-08-23 10:55:00,672.49,672.99,671.22,671.22,1700.0,672.49,672.99,671.22,671.22,1700.0
2021-08-23 11:00:00,671.32,671.45,669.66,670.85,2700.0,671.32,671.45,669.66,670.85,2700.0
2021-08-23 11:05:00,671.35,671.4,669.59,669.59,2100.0,671.35,671.4,669.59,669.59,2100.0
2021-08-23 11:10:00,669.97,671.1,669.96,671.1,720.0,669.97,671.1,669.96,671.1,720.0
2021-08-23 11:15:00,670.06,670.33,670.03,670.31,1171.0,670.06,670.33,670.03,670.31,1171.0
2021-08-23 11:20:00,669.71,669.71,669.37,669.38,200.0,669.71,669.71,669.37,669.38,200.0
2021-08-23 11:25:00,670.0,670.26,669.98,670.09,500.0,670.0,670.26,669.98,670.09,500.0
2021-08-23 11:30:00,669.91,670.09,669.46,670.09,982.0,669.91,670.09,669.46,670.09,982.0
2021-08-23 11:35:00,670.42,671.13,670.42,671.13,3550.0,670.42,671.13,670.42,671.13,3550.0
2021-08-23 11:40:00,670.78,670.78,670.63,670.74,400.0,670.78,670.78,670.63,670.74,400.0
2021-08-23 11:45:00,671.07,671.09,671.06,671.09,300.0,671.07,671.09,671.06,671.09,300.0
2021-08-23 11:50:00,671.51,671.85,671.28,671.82,400.0,671.51,671.85,671.28,671.82,400.0
2021-08-23 11:55:00,671.5,672.56,671.5,672.04,500.0,671.5,672.56,671.5,672.04,500.0
2021-08-23 12:00:00,672.26,672.62,671.67,671.89,1500.0,672.26,672.62,671.67,671.89,1500.0
2021-08-23 12:05:00,670.93,671.18,670.9,671.18,800.0,670.93,671.18,670.9,671.18,800.0
2021-08-23 12:10:00,671.22,671.51,671.22,671.5,745.0,671.22,671.51,671.22,671.5,745.0
2021-08-23 12:15:00,671.22,671.22,669.36,669.36,625.0,671.22,671.22,669.36,669.36,625.0
2021-08-23 12:20:00,669.36,669.36,669.36,669.36,0.0,669.36,669.36,669.36,669.36,0.0
2021-08-23 12:25:00,670.77,670.77,669.6,670.01,400.0,670.77,670.77,669.6,670.01,400.0
2021-08-23 12:30:00,670.4,670.4,669.99,670.06,1186.0,670.4,670.4,669.99,670.06,1186.0
2021-08-23 12:35:00,670.06,670.06,670.06,670.06,0.0,670.06,670.06,670.06,670.06,0.0
2021-08-23 12:40:00,670.37,670.61,669.97,670.13,1500.0,670.37,670.61,669.97,670.13,1500.0
2021-08-23 12:45:00,670.11,670.43,670.11,670.43,500.0,670.11,670.43,670.11,670.43,500.0
2021-08-23 12:50:00,670.56,670.56,669.96,669.96,400.0,670.56,670.56,669.96,669.96,400.0
2021-08-23 12:55:00,671.1,671.1,670.62,670.63,200.0,671.1,671.1,670.62,670.63,200.0
2021-08-23 13:00:00,670.63,670.99,670.28,670.81,1033.0,670.63,670.99,670.28,670.81,1033.0
2021-08-23 13:05:00,670.26,670.26,669.26,669.27,925.0,670.26,670.26,669.26,669.27,925.0
2021-08-23 13:10:00,669.26,669.26,669.26,669.26,200.0,669.26,669.26,669.26,669.26,200.0
2021-08-23 13:15:00,669.97,671.28,669.96,671.28,901.0,669.97,671.28,669.96,671.28,901.0
2021-08-23 13:20:00,671.11,671.11,671.06,671.06,300.0,671.11,671.11,671.06,671.06,300.0
2021-08-23 13:25:00,671.33,671.33,670.64,670.64,600.0,671.33,671.33,670.64,670.64,600.0
2021-08-23 13:30:00,669.72,670.32,669.62,670.09,3777.0,669.72,670.32,669.62,670.09,3777.0
2021-08-23 13:35:00,670.05,670.05,669.62,669.62,300.0,670.05,670.05,669.62,669.62,300.0
2021-08-23 13:40:00,670.44,671.0,670.44,671.0,400.0,670.44,671.0,670.44,671.0,400.0
2021-08-23 13:45:00,670.58,670.58,670.1,670.1,300.0,670.58,670.58,670.1,670.1,300.0
2021-08-23 13:50:00,670.91,671.07,670.91,671.07,200.0,670.91,671.07,670.91,671.07,200.0
2021-08-23 13:55:00,670.47,670.64,669.44,669.44,2000.0,670.47,670.64,669.44,669.44,2000.0
2021-08-23 14:00:00,670.0,670.21,669.99,670.21,311.0,670.0,670.21,669.99,670.21,311.0
2021-08-23 14:05:00,670.02,670.02,669.71,669.71,300.0,670.02,670.02,669.71,669.71,300.0
2021-08-23 14:10:00,670.19,670.19,669.81,669.89,801.0,670.19,670.19,669.81,669.89,801.0
2021-08-23 14:15:00,670.11,670.22,670.11,670.22,300.0,670.11,670.22,670.11,670.22,300.0
2021-08-23 14:20:00,670.11,670.11,669.79,669.81,600.0,670.11,670.11,669.79,669.81,600.0
2021-08-23 14:25:00,669.93,669.94,669.48,669.58,622.0,669.93,669.94,669.48,669.58,622.0
2021-08-23 14:30:00,669.8,670.03,669.8,670.03,439.0,669.8,670.03,669.8,670.03,439.0
2021-08-23 14:35:00,670.66,670.95,670.59,670.95,700.0,670.66,670.95,670.59,670.95,700.0
2021-08-23 14:40:00,670.6,671.11,670.54,670.66,2506.0,670.6,671.11,670.54,670.66,2506.0
2021-08-23 14:45:00,670.72,670.72,670.37,670.37,250.0,670.72,670.72,670.37,670.37,250.0
2021-08-23 14:50:00,670.76,670.86,670.6,670.6,600.0,670.76,670.86,670.6,670.6,600.0
2021-08-23 14:55:00,670.52,670.52,670.41,670.41,200.0,670.52,670.52,670.41,670.41,200.0
2021-08-23 15:00:00,670.7,671.21,670.7,671.21,700.0,670.7,671.21,670.7,671.21,700.0
2021-08-23 15:05:00,671.0,671.0,670.62,670.85,400.0,671.0,671.0,670.62,670.85,400.0
2021-08-23 15:10:00,670.9,671.79,670.77,671.15,2706.0,670.9,671.79,670.77,671.15,2706.0
2021-08-23 15:15:00,671.12,671.12,670.79,670.79,300.0,671.12,671.12,670.79,670.79,300.0
2021-08-23 15:20:00,670.38,670.38,670.09,670.09,400.0,670.38,670.38,670.09,670.09,400.0
2021-08-23 15:25:00,670.85,670.85,670.08,670.11,1601.0,670.85,670.85,670.08,670.11,1601.0
2021-08-23 15:30:00,670.37,671.29,670.11,671.01,1400.0,670.37,671.29,670.11,671.01,1400.0
2021-08-23 15:35:00,671.17,672.66,671.17,672.66,1500.0,671.17,672.66,671.17,672.66,1500.0
2021-08-23 15:40:00,672.46,673.0,671.93,672.6,6000.0,672.46,673.0,671.93,672.6,6000.0
2021-08-23 15:45:00,672.69,674.44,672.67,674.41,4089.0,672.69,674.44,672.67,674.41,4089.0
2021-08-23 15:50:00,674.2,676.69,673.61,675.96,8541.0,674.2,676.69,673.61,675.96,8541.0
2021-08-23 15:55:00,676.01,676.07,673.81,675.22,25630.0,676.01,676.07,673.81,675.22,25630.0
2021-08-24 09:30:00,680.0,686.61,678.81,681.07,7540.0,680.0,686.61,678.81,681.07,7540.0
2021-08-24 09:35:00,681.97,681.99,678.28,678.28,958.0,681.97,681.99,678.28,678.28,958.0
2021-08-24 09:40:00,678.0,680.16,676.76,680.16,675.0,678.0,680.16,676.76,680.16,675.0
2021-08-24 09:45:00,680.28,681.38,677.68,678.98,2009.0,680.28,681.38,677.68,678.98,2009.0
2021-08-24 09:50:00,679.35,679.4,674.43,676.08,8530.0,679.35,679.4,674.43,676.08,8530.0
2021-08-24 09:55:00,675.44,676.97,674.4,674.4,3850.0,675.44,676.97,674.4,674.4,3850.0
2021-08-24 10:00:00,674.62,674.62,672.82,673.28,2000.0,674.62,674.62,672.82,673.28,2000.0
2021-08-24 10:05:00,674.24,677.23,673.87,677.23,1977.0,674.24,677.23,673.87,677.23,1977.0
2021-08-24 10:10:00,678.02,678.02,673.84,674.01,1170.0,678.02,678.02,673.84,674.01,1170.0
2021-08-24 10:15:00,673.27,674.9,672.38,673.73,1280.0,673.27,674.9,672.38,673.73,1280.0
2021-08-24 10:20:00,673.96,673.96,673.11,673.11,700.0,673.96,673.96,673.11,673.11,700.0
2021-08-24 10:25:00,674.15,676.16,674.15,675.3,2620.0,674.15,676.16,674.15,675.3,2620.0
2021-08-24 10:30:00,676.02,676.8,676.0,676.53,3309.0,676.02,676.8,676.0,676.53,3309.0
2021-08-24 10:35:00,676.35,677.02,675.3,676.61,3820.0,676.35,677.02,675.3,676.61,3820.0
2021-08-24 10:40:00,676.84,676.97,676.21,676.55,1671.0,676.84,676.97,676.21,676.55,1671.0
2021-08-24 10:45:00,676.48,677.93,676.48,677.74,1500.0,676.48,677.93,676.48,677.74,1500.0
2021-08-24 10:50:00,678.25,680.35,678.25,679.45,687.0,678.25,680.35,678.25,679.45,687.0
2021-08-24 10:55:00,679.0,679.04,679.0,679.04,200.0,679.0,679.04,679.0,679.04,200.0
2021-08-24 11:00:00,678.51,678.51,678.51,678.51,100.0,678.51,678.51,678.51,678.51,100.0
2021-08-24 11:05:00,678.5,679.14,678.0,678.0,1268.0,678.5,679.14,678.0,678.0,1268.0
2021-08-24 11:10:00,677.46,677.46,677.11,677.11,200.0,677.46,677.46,677.11,677.11,200.0
2021-08-24 11:15:00,678.07,678.12,676.43,676.87,4661.0,678.07,678.12,676.43,676.87,4661.0
2021-08-24 11:20:00,676.58,677.03,676.58,677.03,368.0,676.58,677.03,676.58,677.03,368.0
2021-08-24 11:25:00,676.35,677.7,676.35,676.51,3540.0,676.35,677.7,676.35,676.51,3540.0
2021-08-24 11:30:00,676.5,677.95,676.5,677.21,2000.0,676.5,677.95,676.5,677.21,2000.0
2021-08-24 11:35:00,677.09,677.18,676.58,676.58,1600.0,677.09,677.18,676.58,676.58,1600.0
2021-08-24 11:40:00,676.4,676.4,675.87,675.87,833.0,676.4,676.4,675.87,675.87,833.0
2021-08-24 11:45:00,675.76,676.41,675.0,676.41,900.0,675.76,676.41,675.0,676.41,900.0
2021-08-24 11:50:00,676.95,678.15,676.94,677.25,5000.0,676.95,678.15,676.94,677.25,5000.0
2021-08-24 11:55:00,678.13,678.78,677.96,678.05,4400.0,678.13,678.78,677.96,678.05,4400.0
2021-08-24 12:00:00,677.91,677.91,677.66,677.71,400.0,677.91,677.91,677.66,677.71,400.0
2021-08-24 12:05:00,677.0,677.1,676.1,677.0,2721.0,677.0,677.1,676.1,677.0,2721.0
2021-08-24 12:10:00,677.1,677.42,677.1,677.42,230.0,677.1,677.42,677.1,677.42,230.0
2021-08-24 12:15:00,677.05,677.05,676.57,676.57,900.0,677.05,677.05,676.57,676.57,900.0
2021-08-24 12:20:00,676.4,677.5,676.4,677.34,2640.0,676.4,677.5,676.4,677.34,2640.0
2021-08-24 12:25:00,677.9,677.9,677.08,677.08,400.0,677.9,677.9,677.08,677.08,400.0
2021-08-24 12:30:00,677.61,678.0,677.05,678.0,810.0,677.61,678.0,677.05,678.0,810.0
2021-08-24 12:35:00,678.56,678.56,678.09,678.09,300.0,678.56,678.56,678.09,678.09,300.0
2021-08-24 12:40:00,677.7,678.13,677.34,678.13,1300.0,677.7,678.13,677.34,678.13,1300.0
2021-08-24 12:45:00,677.71,677.71,677.51,677.61,500.0,677.71,677.71,677.51,677.61,500.0
2021-08-24 12:50:00,676.9,677.41,676.79,677.14,500.0,676.9,677.41,676.79,677.14,500.0
2021-08-24 12:55:00,676.67,676.98,676.67,676.98,200.0,676.67,676.98,676.67,676.98,200.0
2021-08-24 13:00:00,677.14,677.45,676.59,676.59,407.0,677.14,677.45,676.59,676.59,407.0
2021-08-24 13:05:00,678.01,678.01,677.19,677.53,512.0,678.01,678.01,677.19,677.53,512.0
2021-08-24 13:10:00,677.34,677.34,676.15,677.0,3686.0,677.34,677.34,676.15,677.0,3686.0
2021-08-24 13:15:00,677.0,677.37,676.42,677.37,3037.0,677.0,677.37,676.42,677.37,3037.0
2021-08-24 13:20:00,677.41,677.52,676.94,677.0,609.0,677.41,677.52,676.94,677.0,609.0
2021-08-24 13:25:00,677.0,677.0,677.0,677.0,0.0,677.0,677.0,677.0,677.0,0.0
2021-08-24 13:30:00,676.85,676.99,676.84,676.99,841.0,676.85,676.99,676.84,676.99,841.0
2021-08-24 13:35:00,677.31,677.32,676.72,676.94,1807.0,677.31,677.32,676.72,676.94,1807.0
2021-08-24 13:40:00,677.06,677.06,677.06,677.06,100.0,677.06,677.06,677.06,677.06,100.0
2021-08-24 13:45:00,677.44,677.44,676.69,676.69,3958.0,677.44,677.44,676.69,676.69,3958.0
2021-08-24 13:50:00,676.54,676.69,676.0,676.69,1067.0,676.54,676.69,676.0,676.69,1067.0
2021-08-24 13:55:00,677.2,677.4,676.4,676.4,3253.0,677.2,677.4,676.4,676.4,3253.0
2021-08-24 14:00:00,676.9,677.1,676.4,676.62,1589.0,676.9,677.1,676.4,676.62,1589.0
2021-08-24 14:05:00,676.79,676.81,676.79,676.81,202.0,676.79,676.81,676.79,676.81,202.0
2021-08-24 14:10:00,676.95,676.95,676.54,676.61,300.0,676.95,676.95,676.54,676.61,300.0
2021-08-24 14:15:00,676.41,676.75,676.41,676.71,402.0,676.41,676.75,676.41,676.71,402.0
2021-08-24 14:20:00,676.75,676.75,676.16,676.31,600.0,676.75,676.75,676.16,676.31,600.0
2021-08-24 14:25:00,676.36,676.44,675.89,676.44,1173.0,676.36,676.44,675.89,676.44,1173.0
2021-08-24 14:30:00,676.6,676.6,676.03,676.19,2141.0,676.6,676.6,676.03,676.19,2141.0
2021-08-24 14:35:00,676.4,676.4,675.55,675.6,3600.0,676.4,676.4,675.55,675.6,3600.0
2021-08-24 14:40:00,675.12,675.3,674.85,674.86,800.0,675.12,675.3,674.85,674.86,800.0
2021-08-24 14:45:00,674.75,675.0,674.33,674.33,2394.0,674.75,675.0,674.33,674.33,2394.0
2021-08-24 14:50:00,674.22,674.51,674.22,674.51,300.0,674.22,674.51,674.22,674.51,300.0
2021-08-24 14:55:00,674.69,674.69,674.39,674.69,600.0,674.69,674.69,674.39,674.69,600.0
2021-08-24 15:00:00,674.59,674.59,673.0,673.0,900.0,674.59,674.59,673.0,673.0,900.0
2021-08-24 15:05:00,672.13,672.79,671.93,671.93,1684.0,672.13,672.79,671.93,671.93,1684.0
2021-08-24 15:10:00,671.87,671.87,671.04,671.65,1772.0,671.87,671.87,671.04,671.65,1772.0
2021-08-24 15:15:00,671.65,672.15,671.51,671.74,1900.0,671.65,672.15,671.51,671.74,1900.0
2021-08-24 15:20:00,671.75,671.75,670.8,671.06,1203.0,671.75,671.75,670.8,671.06,1203.0
2021-08-24 15:25:00,670.65,671.21,670.65,671.21,601.0,670.65,671.21,670.65,671.21,601.0
2021-08-24 15:30:00,671.26,672.63,671.1,672.45,18264.0,671.26,672.63,671.1,672.45,18264.0
2021-08-24 15:35:00,672.93,673.53,672.67,672.68,3001.0,672.93,673.53,672.67,672.68,3001.0
2021-08-24 15:40:00,673.2,673.2,672.31,672.4,2137.0,673.2,673.2,672.31,672.4,2137.0
2021-08-24 15:45:00,672.81,672.86,671.57,671.64,2395.0,672.81,672.86,671.57,671.64,2395.0
2021-08-24 15:50:00,671.9,672.52,671.4,671.4,4762.0,671.9,672.52,671.4,671.4,4762.0
2021-08-24 15:55:00,671.16,673.47,671.16,673.47,10284.0,671.16,673.47,671.16,673.47,10284.0
2021-08-25 09:30:00,673.0,675.3,672.65,673.23,5560.0,673.0,675.3,672.65,673.23,5560.0
2021-08-25 09:35:00,674.14,674.83,673.72,674.21,1044.0,674.14,674.83,673.72,674.21,1044.0
2021-08-25 09:40:00,674.35,675.25,674.35,675.25,600.0,674.35,675.25,674.35,675.25,600.0
2021-08-25 09:45:00,674.4,675.9,674.0,675.9,4688.0,674.4,675.9,674.0,675.9,4688.0
2021-08-25 09:50:00,675.7,675.7,673.6,674.44,500.0,675.7,675.7,673.6,674.44,500.0
2021-08-25 09:55:00,673.76,673.77,671.41,671.41,1738.0,673.76,673.77,671.41,671.41,1738.0
2021-08-25 10:00:00,670.86,672.05,670.86,672.05,800.0,670.86,672.05,670.86,672.05,800.0
2021-08-25 10:05:00,671.63,671.63,669.99,669.99,1261.0,671.63,671.63,669.99,669.99,1261.0
2021-08-25 10:10:00,671.68,672.05,671.68,672.01,400.0,671.68,672.05,671.68,672.01,400.0
2021-08-25 10:15:00,674.78,677.71,674.78,676.9,701.0,674.78,677.71,674.78,676.9,701.0
2021-08-25 10:20:00,676.1,676.43,675.28,676.43,800.0,676.1,676.43,675.28,676.43,800.0
2021-08-25 10:25:00,675.19,675.19,672.65,674.13,1452.0,675.19,675.19,672.65,674.13,1452.0
2021-08-25 10:30:00,674.13,674.13,674.13,674.13,0.0,674.13,674.13,674.13,674.13,0.0
2021-08-25 10:35:00,673.1,673.1,671.32,671.32,840.0,673.1,673.1,671.32,671.32,840.0
2021-08-25 10:40:00,670.84,671.68,670.0,670.8,1000.0,670.84,671.68,670.0,670.8,1000.0
2021-08-25 10:45:00,670.62,672.08,669.07,669.41,2487.0,670.62,672.08,669.07,669.41,2487.0
2021-08-25 10:50:00,669.5,671.63,669.49,671.63,701.0,669.5,671.63,669.49,671.63,701.0
2021-08-25 10:55:00,672.5,673.12,672.01,672.02,1900.0,672.5,673.12,672.01,672.02,1900.0
2021-08-25 11:00:00,675.7,675.7,675.08,675.08,300.0,675.7,675.7,675.08,675.08,300.0
2021-08-25 11:05:00,675.26,675.26,674.96,674.96,800.0,675.26,675.26,674.96,674.96,800.0
2021-08-25 11:10:00,675.6,675.61,674.86,675.02,640.0,675.6,675.61,674.86,675.02,640.0
2021-08-25 11:15:00,673.69,673.91,673.69,673.91,608.0,673.69,673.91,673.69,673.91,608.0
2021-08-25 11:20:00,673.86,676.61,673.86,676.58,1399.0,673.86,676.61,673.86,676.58,1399.0
2021-08-25 11:25:00,676.15,677.5,676.15,677.32,1800.0,676.15,677.5,676.15,677.32,1800.0
2021-08-25 11:30:00,677.94,678.7,677.91,678.7,601.0,677.94,678.7,677.91,678.7,601.0
2021-08-25 11:35:00,678.84,678.84,677.9,677.9,500.0,678.84,678.84,677.9,677.9,500.0
2021-08-25 11:40:00,678.68,678.68,677.29,678.0,3401.0,678.68,678.68,677.29,678.0,3401.0
2021-08-25 11:45:00,677.87,678.72,677.73,677.83,3073.0,677.87,678.72,677.73,677.83,3073.0
2021-08-25 11:50:00,678.04,678.6,677.85,678.6,3021.0,678.04,678.6,677.85,678.6,3021.0
2021-08-25 11:55:00,677.62,678.69,677.3,677.79,10569.0,677.62,678.69,677.3,677.79,10569.0
2021-08-25 12:00:00,677.88,678.54,677.87,678.25,5415.0,677.88,678.54,677.87,678.25,5415.0
2021-08-25 12:05:00,678.74,678.75,677.21,677.75,5202.0,678.74,678.75,677.21,677.75,5202.0
2021-08-25 12:10:00,678.28,678.59,677.55,677.85,2618.0,678.28,678.59,677.55,677.85,2618.0
2021-08-25 12:15:00,678.14,678.29,677.74,678.12,5488.0,678.14,678.29,677.74,678.12,5488.0
2021-08-25 12:20:00,678.09,678.8,677.74,678.8,7975.0,678.09,678.8,677.74,678.8,7975.0
2021-08-25 12:25:00,678.77,679.4,678.77,679.4,1400.0,678.77,679.4,678.77,679.4,1400.0
2021-08-25 12:30:00,679.34,679.73,679.32,679.65,2970.0,679.34,679.73,679.32,679.65,2970.0
2021-08-25 12:35:00,679.66,679.66,678.53,678.53,1032.0,679.66,679.66,678.53,678.53,1032.0
2021-08-25 12:40:00,678.87,678.87,678.87,678.87,100.0,678.87,678.87,678.87,678.87,100.0
2021-08-25 12:45:00,679.24,680.11,679.24,680.0,1101.0,679.24,680.11,679.24,680.0,1101.0
2021-08-25 12:50:00,679.98,679.98,678.85,678.86,3206.0,679.98,679.98,678.85,678.86,3206.0
2021-08-25 12:55:00,678.74,678.74,678.66,678.7,755.0,678.74,678.74,678.66,678.7,755.0
2021-08-25 13:00:00,679.21,680.0,679.21,679.67,1530.0,679.21,680.0,679.21,679.67,1530.0
2021-08-25 13:05:00,680.07,680.55,679.49,680.06,2137.0,680.07,680.55,679.49,680.06,2137.0
2021-08-25 13:10:00,679.8,680.4,679.7,680.0,2293.0,679.8,680.4,679.7,680.0,2293.0
2021-08-25 13:15:00,680.1,680.21,679.1,679.1,4190.0,680.1,680.21,679.1,679.1,4190.0
2021-08-25 13:20:00,679.5,679.5,679.5,679.5,1000.0,679.5,679.5,679.5,679.5,1000.0
2021-08-25 13:25:00,679.52,679.8,679.51,679.63,1412.0,679.52,679.8,679.51,679.63,1412.0
2021-08-25 13:30:00,679.9,680.59,679.9,680.01,1092.0,679.9,680.59,679.9,680.01,1092.0
2021-08-25 13:35:00,679.3,679.84,679.29,679.32,500.0,679.3,679.84,679.29,679.32,500.0
2021-08-25 13:40:00,679.5,679.86,679.5,679.86,300.0,679.5,679.86,679.5,679.86,300.0
2021-08-25 13:45:00,679.57,679.57,679.37,679.43,1300.0,679.57,679.57,679.37,679.43,1300.0
2021-08-25 13:50:00,679.47,680.59,679.38,679.41,1809.0,679.47,680.59,679.38,679.41,1809.0
2021-08-25 13:55:00,679.77,679.98,679.77,679.98,327.0,679.77,679.98,679.77,679.98,327.0
2021-08-25 14:00:00,679.95,681.4,679.95,681.4,300.0,679.95,681.4,679.95,681.4,300.0
2021-08-25 14:05:00,680.83,680.83,679.87,680.33,909.0,680.83,680.83,679.87,680.33,909.0
2021-08-25 14:10:00,680.44,680.76,680.44,680.46,678.0,680.44,680.76,680.44,680.46,678.0
2021-08-25 14:15:00,680.0,680.1,679.75,679.89,1500.0,680.0,680.1,679.75,679.89,1500.0
2021-08-25 14:20:00,680.48,680.48,679.98,680.3,600.0,680.48,680.48,679.98,680.3,600.0
2021-08-25 14:25:00,680.3,680.3,680.3,680.3,0.0,680.3,680.3,680.3,680.3,0.0
2021-08-25 14:30:00,681.4,681.83,681.23,681.68,600.0,681.4,681.83,681.23,681.68,600.0
2021-08-25 14:35:00,682.87,682.87,682.12,682.68,534.0,682.87,682.87,682.12,682.68,534.0
2021-08-25 14:40:00,682.18,682.92,682.18,682.59,1401.0,682.18,682.92,682.18,682.59,1401.0
2021-08-25 14:45:00,682.58,682.58,682.31,682.32,200.0,682.58,682.58,682.31,682.32,200.0
2021-08-25 14:50:00,681.79,681.8,681.51,681.51,300.0,681.79,681.8,681.51,681.51,300.0
2021-08-25 14:55:00,681.36,681.36,680.55,681.04,2632.0,681.36,681.36,680.55,681.04,2632.0
2021-08-25 15:00:00,680.95,680.95,680.65,680.65,405.0,680.95,680.95,680.65,680.65,405.0
2021-08-25 15:05:00,680.4,681.39,680.34,681.39,3957.0,680.4,681.39,680.34,681.39,3957.0
2021-08-25 15:10:00,681.59,681.59,680.88,681.0,10800.0,681.59,681.59,680.88,681.0,10800.0
2021-08-25 15:15:00,681.31,681.32,681.04,681.04,719.0,681.31,681.32,681.04,681.04,719.0
2021-08-25 15:20:00,681.01,682.91,681.01,682.74,1090.0,681.01,682.91,681.01,682.74,1090.0
2021-08-25 15:25:00,684.46,684.46,683.74,683.89,700.0,684.46,684.46,683.74,683.89,700.0
2021-08-25 15:30:00,683.5,683.5,683.18,683.4,400.0,683.5,683.5,683.18,683.4,400.0
2021-08-25 15:35:00,683.4,684.33,683.37,683.86,1300.0,683.4,684.33,683.37,683.86,1300.0
2021-08-25 15:40:00,683.37,685.16,683.37,684.85,2299.0,683.37,685.16,683.37,684.85,2299.0
2021-08-25 15:45:00,685.12,685.35,684.64,685.02,2100.0,685.12,685.35,684.64,685.02,2100.0
2021-08-25 15:50:00,685.26,685.83,684.74,685.56,4284.0,685.26,685.83,684.74,685.56,4284.0
2021-08-25 15:55:00,685.53,686.23,684.73,685.23,14290.0,685.53,686.23,684.73,685.23,14290.0
2021-08-26 09:30:00,686.85,694.15,686.85,690.0,4279.0,686.85,694.15,686.85,690.0,4279.0
2021-08-26 09:35:00,690.65,692.0,688.19,688.19,400.0,690.65,692.0,688.19,688.19,400.0
2021-08-26 09:40:00,687.89,691.09,687.81,690.46,3400.0,687.89,691.09,687.81,690.46,3400.0
2021-08-26 09:45:00,690.88,692.0,689.65,690.17,3729.0,690.88,692.0,689.65,690.17,3729.0
2021-08-26 09:50:00,689.6,691.17,689.14,691.17,2840.0,689.6,691.17,689.14,691.17,2840.0
2021-08-26 09:55:00,692.87,693.0,691.17,691.18,1634.0,692.87,693.0,691.17,691.18,1634.0
2021-08-26 10:00:00,692.23,695.56,692.11,694.45,2200.0,692.23,695.56,692.11,694.45,2200.0
2021-08-26 10:05:00,693.84,695.47,689.04,689.72,6388.0,693.84,695.47,689.04,689.72,6388.0
2021-08-26 10:10:00,689.72,692.98,689.2,690.46,15360.0,689.72,692.98,689.2,690.46,15360.0
2021-08-26 10:15:00,690.67,690.74,688.44,690.29,4228.0,690.67,690.74,688.44,690.29,4228.0
2021-08-26 10:20:00,690.36,690.61,687.11,687.17,4761.0,690.36,690.61,687.11,687.17,4761.0
2021-08-26 10:25:00,686.0,686.0,683.04,683.05,2234.0,686.0,686.0,683.04,683.05,2234.0
2021-08-26 10:30:00,685.79,686.66,684.83,685.99,4581.0,685.79,686.66,684.83,685.99,4581.0
2021-08-26 10:35:00,686.0,686.51,684.8,685.75,13638.0,686.0,686.51,684.8,685.75,13638.0
2021-08-26 10:40:00,685.63,685.75,681.95,682.98,5773.0,685.63,685.75,681.95,682.98,5773.0
2021-08-26 10:45:00,682.43,683.46,682.14,682.95,6377.0,682.43,683.46,682.14,682.95,6377.0
2021-08-26 10:50:00,683.52,684.14,682.46,682.88,3575.0,683.52,684.14,682.46,682.88,3575.0
2021-08-26 10:55:00,682.57,683.18,681.01,682.31,2785.0,682.57,683.18,681.01,682.31,2785.0
2021-08-26 11:00:00,681.43,681.8,680.47,681.44,2099.0,681.43,681.8,680.47,681.44,2099.0
2021-08-26 11:05:00,681.41,681.96,680.0,680.13,2738.0,681.41,681.96,680.0,680.13,2738.0
2021-08-26 11:10:00,680.65,680.75,680.01,680.65,1400.0,680.65,680.75,680.01,680.65,1400.0
2021-08-26 11:15:00,684.53,685.24,684.53,685.24,285.0,684.53,685.24,684.53,685.24,285.0
2021-08-26 11:20:00,685.31,686.09,685.31,686.04,311.0,685.31,686.09,685.31,686.04,311.0
2021-08-26 11:25:00,685.76,686.42,685.11,685.64,2846.0,685.76,686.42,685.11,685.64,2846.0
2021-08-26 11:30:00,684.99,685.22,683.19,683.82,2201.0,684.99,685.22,683.19,683.82,2201.0
2021-08-26 11:35:00,683.17,684.29,683.16,684.04,1350.0,683.17,684.29,683.16,684.04,1350.0
2021-08-26 11:40:00,685.47,686.11,685.05,686.11,1400.0,685.47,686.11,685.05,686.11,1400.0
2021-08-26 11:45:00,686.36,686.37,686.36,686.37,200.0,686.36,686.37,686.36,686.37,200.0
2021-08-26 11:50:00,685.91,686.25,685.9,686.18,901.0,685.91,686.25,685.9,686.18,901.0
2021-08-26 11:55:00,686.07,687.91,686.07,687.91,1638.0,686.07,687.91,686.07,687.91,1638.0
2021-08-26 12:00:00,687.77,689.01,686.93,689.01,1211.0,687.77,689.01,686.93,689.01,1211.0
2021-08-26 12:05:00,689.32,689.77,685.52,686.55,12288.0,689.32,689.77,685.52,686.55,12288.0
2021-08-26 12:10:00,686.27,686.55,686.27,686.41,608.0,686.27,686.55,686.27,686.41,608.0
2021-08-26 12:15:00,686.11,686.57,686.1,686.56,1093.0,686.11,686.57,686.1,686.56,1093.0
2021-08-26 12:20:00,686.42,687.63,686.42,686.77,1300.0,686.42,687.63,686.42,686.77,1300.0
2021-08-26 12:25:00,686.96,687.62,686.75,687.62,3990.0,686.96,687.62,686.75,687.62,3990.0
2021-08-26 12:30:00,687.32,687.32,687.26,687.29,400.0,687.32,687.32,687.26,687.29,400.0
2021-08-26 12:35:00,687.29,687.29,686.81,686.81,300.0,687.29,687.29,686.81,686.81,300.0
2021-08-26 12:40:00,686.75,688.24,686.49,687.56,2000.0,686.75,688.24,686.49,687.56,2000.0
2021-08-26 12:45:00,687.41,687.41,687.41,687.41,200.0,687.41,687.41,687.41,687.41,200.0
2021-08-26 12:50:00,686.94,687.8,686.46,687.8,3095.0,686.94,687.8,686.46,687.8,3095.0
2021-08-26 12:55:00,687.8,687.8,687.8,687.8,359.0,687.8,687.8,687.8,687.8,359.0
2021-08-26 13:00:00,688.2,688.2,687.39,687.39,1400.0,688.2,688.2,687.39,687.39,1400.0
2021-08-26 13:05:00,688.16,688.16,688.16,688.16,700.0,688.16,688.16,688.16,688.16,700.0
2021-08-26 13:10:00,687.53,687.54,687.53,687.53,218.0,687.53,687.54,687.53,687.53,218.0
2021-08-26 13:15:00,687.26,687.49,686.82,687.35,1800.0,687.26,687.49,686.82,687.35,1800.0
2021-08-26 13:20:00,687.42,687.8,687.15,687.44,1978.0,687.42,687.8,687.15,687.44,1978.0
2021-08-26 13:25:00,687.72,688.25,687.72,688.25,317.0,687.72,688.25,687.72,688.25,317.0
2021-08-26 13:30:00,688.4,688.4,688.4,688.4,300.0,688.4,688.4,688.4,688.4,300.0
2021-08-26 13:35:00,687.97,687.97,687.96,687.97,100.0,687.97,687.97,687.96,687.97,100.0
2021-08-26 13:40:00,687.5,687.5,687.46,687.47,216.0,687.5,687.5,687.46,687.47,216.0
2021-08-26 13:45:00,686.89,686.9,686.89,686.89,100.0,686.89,686.9,686.89,686.89,100.0
2021-08-26 13:50:00,686.79,687.67,686.79,687.67,1000.0,686.79,687.67,686.79,687.67,1000.0
2021-08-26 13:55:00,687.39,687.39,687.39,687.39,100.0,687.39,687.39,687.39,687.39,100.0
2021-08-26 14:00:00,687.49,688.32,687.4,687.69,1308.0,687.49,688.32,687.4,687.69,1308.0
2021-08-26 14:05:00,686.58,687.24,686.55,687.19,800.0,686.58,687.24,686.55,687.19,800.0
2021-08-26 14:10:00,687.0,687.21,686.8,686.8,2190.0,687.0,687.21,686.8,686.8,2190.0
2021-08-26 14:15:00,687.45,687.9,686.9,687.9,4572.0,687.45,687.9,686.9,687.9,4572.0
2021-08-26 14:20:00,687.02,687.5,686.61,687.0,7841.0,687.02,687.5,686.61,687.0,7841.0
2021-08-26 14:25:00,687.33,687.35,686.69,686.97,3715.0,687.33,687.35,686.69,686.97,3715.0
2021-08-26 14:30:00,687.0,687.14,686.63,687.14,1658.0,687.0,687.14,686.63,687.14,1658.0
2021-08-26 14:35:00,686.66,687.31,686.61,687.31,2545.0,686.66,687.31,686.61,687.31,2545.0
2021-08-26 14:40:00,687.0,687.29,686.9,687.29,1700.0,687.0,687.29,686.9,687.29,1700.0
2021-08-26 14:45:00,687.07,687.07,686.94,686.96,916.0,687.07,687.07,686.94,686.96,916.0
2021-08-26 14:50:00,686.9,687.16,686.14,686.33,6029.0,686.9,687.16,686.14,686.33,6029.0
2021-08-26 14:55:00,686.48,686.61,685.56,685.56,2107.0,686.48,686.61,685.56,685.56,2107.0
2021-08-26 15:00:00,685.85,685.86,683.43,683.87,1058.0,685.85,685.86,683.43,683.87,1058.0
2021-08-26 15:05:00,683.61,683.61,681.97,681.97,449.0,683.61,683.61,681.97,681.97,449.0
2021-08-26 15:10:00,682.63,683.85,682.63,683.85,7577.0,682.63,683.85,682.63,683.85,7577.0
2021-08-26 15:15:00,683.33,684.51,683.18,684.51,2112.0,683.33,684.51,683.18,684.51,2112.0
2021-08-26 15:20:00,684.31,684.38,683.96,684.0,1468.0,684.31,684.38,683.96,684.0,1468.0
2021-08-26 15:25:00,684.0,684.35,683.85,684.34,1301.0,684.0,684.35,683.85,684.34,1301.0
2021-08-26 15:30:00,684.48,684.48,684.47,684.48,151.0,684.48,684.48,684.47,684.48,151.0
2021-08-26 15:35:00,684.5,684.5,683.21,683.95,2700.0,684.5,684.5,683.21,683.95,2700.0
2021-08-26 15:40:00,684.12,684.83,683.59,683.6,1400.0,684.12,684.83,683.59,683.6,1400.0
2021-08-26 15:45:00,683.4,683.4,683.15,683.15,300.0,683.4,683.4,683.15,683.15,300.0
2021-08-26 15:50:00,683.03,683.08,682.73,682.94,600.0,683.03,683.08,682.73,682.94,600.0
2021-08-26 15:55:00,682.6,684.36,682.48,684.34,8332.0,682.6,684.36,682.48,684.34,8332.0
2021-08-27 09:30:00,687.58,689.99,685.0,689.99,3446.0,687.58,689.99,685.0,689.99,3446.0
2021-08-27 09:35:00,691.38,692.19,689.64,691.22,2566.0,691.38,692.19,689.64,691.22,2566.0
2021-08-27 09:40:00,691.32,693.04,690.11,692.61,18712.0,691.32,693.04,690.11,692.61,18712.0
2021-08-27 09:45:00,693.79,694.12,691.35,691.35,1984.0,693.79,694.12,691.35,691.35,1984.0
2021-08-27 09:50:00,693.24,693.24,690.62,692.2,2100.0,693.24,693.24,690.62,692.2,2100.0
2021-08-27 09:55:00,692.5,694.1,691.79,694.1,4476.0,692.5,694.1,691.79,694.1,4476.0
2021-08-27 10:00:00,693.1,698.81,693.09,697.34,4726.0,693.1,698.81,693.09,697.34,4726.0
2021-08-27 10:05:00,697.81,697.81,696.73,697.79,718.0,697.81,697.81,696.73,697.79,718.0
2021-08-27 10:10:00,699.48,701.69,698.83,700.87,3461.0,699.48,701.69,698.83,700.87,3461.0
2021-08-27 10:15:00,702.1,702.5,699.69,700.54,3008.0,702.1,702.5,699.69,700.54,3008.0
2021-08-27 10:20:00,700.54,700.62,698.59,700.48,6435.0,700.54,700.62,698.59,700.48,6435.0
2021-08-27 10:25:00,700.47,700.62,699.96,699.97,1008.0,700.47,700.62,699.96,699.97,1008.0
2021-08-27 10:30:00,700.1,700.1,695.51,696.59,5590.0,700.1,700.1,695.51,696.59,5590.0
2021-08-27 10:35:00,696.04,696.04,694.35,695.08,2417.0,696.04,696.04,694.35,695.08,2417.0
2021-08-27 10:40:00,694.34,696.7,693.96,696.7,4346.0,694.34,696.7,693.96,696.7,4346.0
2021-08-27 10:45:00,696.36,696.93,694.76,696.66,6702.0,696.36,696.93,694.76,696.66,6702.0
2021-08-27 10:50:00,697.23,697.83,694.74,694.74,17487.0,697.23,697.83,694.74,694.74,17487.0
2021-08-27 10:55:00,694.72,697.82,694.4,697.82,7536.0,694.72,697.82,694.4,697.82,7536.0
2021-08-27 11:00:00,697.28,698.71,697.28,698.29,2102.0,697.28,698.71,697.28,698.29,2102.0
2021-08-27 11:05:00,698.61,700.1,697.83,700.1,10690.0,698.61,700.1,697.83,700.1,10690.0
2021-08-27 11:10:00,699.34,699.34,698.51,698.99,2359.0,699.34,699.34,698.51,698.99,2359.0
2021-08-27 11:15:00,698.95,699.06,697.9,699.06,1216.0,698.95,699.06,697.9,699.06,1216.0
2021-08-27 11:20:00,698.85,699.29,698.42,698.8,1163.0,698.85,699.29,698.42,698.8,1163.0
2021-08-27 11:25:00,699.4,700.17,698.33,698.68,3000.0,699.4,700.17,698.33,698.68,3000.0
2021-08-27 11:30:00,699.0,700.24,698.71,700.02,600.0,699.0,700.24,698.71,700.02,600.0
2021-08-27 11:35:00,700.17,700.58,699.4,699.48,2000.0,700.17,700.58,699.4,699.48,2000.0
2021-08-27 11:40:00,700.29,700.6,700.0,700.0,600.0,700.29,700.6,700.0,700.0,600.0
2021-08-27 11:45:00,700.0,700.79,699.55,700.29,6866.0,700.0,700.79,699.55,700.29,6866.0
2021-08-27 11:50:00,699.6,700.05,699.27,699.57,4470.0,699.6,700.05,699.27,699.57,4470.0
2021-08-27 11:55:00,699.55,699.77,699.24,699.76,2602.0,699.55,699.77,699.24,699.76,2602.0
2021-08-27 12:00:00,700.09,700.48,699.92,700.48,680.0,700.09,700.48,699.92,700.48,680.0
2021-08-27 12:05:00,701.44,702.2,700.93,700.94,900.0,701.44,702.2,700.93,700.94,900.0
2021-08-27 12:10:00,700.94,700.94,700.29,700.33,803.0,700.94,700.94,700.29,700.33,803.0
2021-08-27 12:15:00,700.28,700.28,699.98,700.17,400.0,700.28,700.28,699.98,700.17,400.0
2021-08-27 12:20:00,700.34,700.84,700.25,700.38,1218.0,700.34,700.84,700.25,700.38,1218.0
2021-08-27 12:25:00,701.05,701.11,700.4,700.83,709.0,701.05,701.11,700.4,700.83,709.0
2021-08-27 12:30:00,701.1,701.1,700.37,700.76,2205.0,701.1,701.1,700.37,700.76,2205.0
2021-08-27 12:35:00,700.35,700.35,700.34,700.35,100.0,700.35,700.35,700.34,700.35,100.0
2021-08-27 12:40:00,700.86,700.88,699.98,699.99,2809.0,700.86,700.88,699.98,699.99,2809.0
2021-08-27 12:45:00,699.74,700.46,699.65,699.84,1500.0,699.74,700.46,699.65,699.84,1500.0
2021-08-27 12:50:00,699.51,700.0,698.47,700.0,1557.0,699.51,700.0,698.47,700.0,1557.0
2021-08-27 12:55:00,699.92,700.49,699.92,700.28,1514.0,699.92,700.49,699.92,700.28,1514.0
2021-08-27 13:00:00,700.71,701.03,700.71,701.03,400.0,700.71,701.03,700.71,701.03,400.0
2021-08-27 13:05:00,701.48,702.13,701.47,702.13,300.0,701.48,702.13,701.47,702.13,300.0
2021-08-27 13:10:00,702.19,703.07,701.4,701.4,593.0,702.19,703.07,701.4,701.4,593.0
2021-08-27 13:15:00,702.55,702.55,702.54,702.55,200.0,702.55,702.55,702.54,702.55,200.0
2021-08-27 13:20:00,703.41,704.48,702.82,704.27,24652.0,703.41,704.48,702.82,704.27,24652.0
2021-08-27 13:25:00,704.27,704.94,702.55,703.47,3008.0,704.27,704.94,702.55,703.47,3008.0
2021-08-27 13:30:00,702.8,703.47,702.79,702.79,985.0,702.8,703.47,702.79,702.79,985.0
2021-08-27 13:35:00,702.79,702.79,702.79,702.79,0.0,702.79,702.79,702.79,702.79,0.0
2021-08-27 13:40:00,702.87,703.39,702.86,703.13,830.0,702.87,703.39,702.86,703.13,830.0
2021-08-27 13:45:00,702.42,702.42,701.93,701.93,300.0,702.42,702.42,701.93,701.93,300.0
2021-08-27 13:50:00,702.71,702.73,701.31,702.42,600.0,702.71,702.73,701.31,702.42,600.0
2021-08-27 13:55:00,702.18,702.18,701.58,701.58,306.0,702.18,702.18,701.58,701.58,306.0
2021-08-27 14:00:00,702.37,702.37,702.2,702.2,200.0,702.37,702.37,702.2,702.2,200.0
2021-08-27 14:05:00,702.49,702.55,701.95,702.21,800.0,702.49,702.55,701.95,702.21,800.0
2021-08-27 14:10:00,701.61,701.66,700.98,701.09,1384.0,701.61,701.66,700.98,701.09,1384.0
2021-08-27 14:15:00,701.18,701.18,700.42,700.44,900.0,701.18,701.18,700.42,700.44,900.0
2021-08-27 14:20:00,700.47,700.49,700.24,700.35,900.0,700.47,700.49,700.24,700.35,900.0
2021-08-27 14:25:00,700.27,701.66,700.26,701.66,1111.0,700.27,701.66,700.26,701.66,1111.0
2021-08-27 14:30:00,701.62,702.03,701.2,702.03,1162.0,701.62,702.03,701.2,702.03,1162.0
2021-08-27 14:35:00,702.32,702.95,702.32,702.9,500.0,702.32,702.95,702.32,702.9,500.0
2021-08-27 14:40:00,702.9,703.7,702.53,703.0,1200.0,702.9,703.7,702.53,703.0,1200.0
2021-08-27 14:45:00,702.92,702.95,702.09,702.1,1193.0,702.92,702.95,702.09,702.1,1193.0
2021-08-27 14:50:00,702.33,702.89,702.23,702.89,400.0,702.33,702.89,702.23,702.89,400.0
2021-08-27 14:55:00,703.2,703.97,703.2,703.97,1380.0,703.2,703.97,703.2,703.97,1380.0
2021-08-27 15:00:00,704.26,704.31,703.91,703.91,1021.0,704.26,704.31,703.91,703.91,1021.0
2021-08-27 15:05:00,702.92,703.5,702.91,703.5,700.0,702.92,703.5,702.91,703.5,700.0
2021-08-27 15:10:00,703.37,704.38,703.37,704.38,1200.0,703.37,704.38,703.37,704.38,1200.0
2021-08-27 15:15:00,704.61,704.61,703.89,704.2,792.0,704.61,704.61,703.89,704.2,792.0
2021-08-27 15:20:00,704.04,704.37,703.77,704.08,2016.0,704.04,704.37,703.77,704.08,2016.0
2021-08-27 15:25:00,703.71,704.23,703.14,703.34,2573.0,703.71,704.23,703.14,703.34,2573.0
2021-08-27 15:30:00,703.14,704.28,703.09,703.83,1787.0,703.14,704.28,703.09,703.83,1787.0
2021-08-27 15:35:00,703.73,703.8,701.38,702.16,11426.0,703.73,703.8,701.38,702.16,11426.0
2021-08-27 15:40:00,702.14,703.35,701.9,702.86,12696.0,702.14,703.35,701.9,702.86,12696.0
2021-08-27 15:45:00,703.42,704.19,702.53,702.8,6519.0,703.42,704.19,702.53,702.8,6519.0
2021-08-27 15:50:00,702.6,703.8,702.26,703.77,7076.0,702.6,703.8,702.26,703.77,7076.0
2021-08-27 15:55:00,703.73,704.99,702.55,702.55,23289.0,703.73,704.99,702.55,702.55,23289.0
2021-08-30 09:30:00,706.73,709.92,706.73,708.76,3809.0,706.73,709.92,706.73,708.76,3809.0
2021-08-30 09:35:00,708.94,709.55,706.05,706.05,1512.0,708.94,709.55,706.05,706.05,1512.0
2021-08-30 09:40:00,705.7,705.7,701.99,702.27,1533.0,705.7,705.7,701.99,702.27,1533.0
2021-08-30 09:45:00,701.05,701.1,698.2,701.1,4381.0,701.05,701.1,698.2,701.1,4381.0
2021-08-30 09:50:00,702.14,703.85,701.77,703.2,1400.0,702.14,703.85,701.77,703.2,1400.0
2021-08-30 09:55:00,704.19,706.66,703.03,706.66,810.0,704.19,706.66,703.03,706.66,810.0
2021-08-30 10:00:00,705.75,707.68,704.71,707.68,1603.0,705.75,707.68,704.71,707.68,1603.0
2021-08-30 10:05:00,708.79,708.79,708.43,708.44,400.0,708.79,708.79,708.43,708.44,400.0
2021-08-30 10:10:00,708.58,715.29,708.5,711.24,4197.0,708.58,715.29,708.5,711.24,4197.0
2021-08-30 10:15:00,712.26,713.48,711.66,712.69,3192.0,712.26,713.48,711.66,712.69,3192.0
2021-08-30 10:20:00,713.18,713.86,710.87,712.59,7699.0,713.18,713.86,710.87,712.59,7699.0
2021-08-30 10:25:00,710.82,712.31,707.67,709.34,6769.0,710.82,712.31,707.67,709.34,6769.0
2021-08-30 10:30:00,709.52,711.34,709.52,711.33,1509.0,709.52,711.34,709.52,711.33,1509.0
2021-08-30 10:35:00,711.45,712.18,710.64,712.18,1000.0,711.45,712.18,710.64,712.18,1000.0
2021-08-30 10:40:00,713.04,713.71,711.31,711.67,1619.0,713.04,713.71,711.31,711.67,1619.0
2021-08-30 10:45:00,711.29,713.74,710.89,713.68,4691.0,711.29,713.74,710.89,713.68,4691.0
2021-08-30 10:50:00,711.62,713.49,711.52,711.53,4700.0,711.62,713.49,711.52,711.53,4700.0
2021-08-30 10:55:00,710.96,711.27,710.49,710.5,1050.0,710.96,711.27,710.49,710.5,1050.0
2021-08-30 11:00:00,709.04,709.05,707.48,707.49,200.0,709.04,709.05,707.48,707.49,200.0
2021-08-30 11:05:00,707.5,707.74,705.85,705.86,1100.0,707.5,707.74,705.85,705.86,1100.0
2021-08-30 11:10:00,706.03,706.99,705.4,706.28,6743.0,706.03,706.99,705.4,706.28,6743.0
2021-08-30 11:15:00,706.28,706.28,706.28,706.28,0.0,706.28,706.28,706.28,706.28,0.0
2021-08-30 11:20:00,702.32,702.42,700.93,701.86,600.0,702.32,702.42,700.93,701.86,600.0
2021-08-30 11:25:00,701.99,701.99,701.46,701.47,322.0,701.99,701.99,701.46,701.47,322.0
2021-08-30 11:30:00,701.26,701.42,699.41,699.41,4500.0,701.26,701.42,699.41,699.41,4500.0
2021-08-30 11:35:00,700.54,701.15,699.49,699.54,5067.0,700.54,701.15,699.49,699.54,5067.0
2021-08-30 11:40:00,699.18,700.05,699.17,699.52,1608.0,699.18,700.05,699.17,699.52,1608.0
2021-08-30 11:45:00,698.65,702.88,698.58,702.88,8628.0,698.65,702.88,698.58,702.88,8628.0
2021-08-30 11:50:00,702.63,704.14,702.63,703.0,6364.0,702.63,704.14,702.63,703.0,6364.0
2021-08-30 11:55:00,702.46,702.47,702.46,702.46,130.0,702.46,702.47,702.46,702.46,130.0
2021-08-30 12:00:00,702.46,702.46,702.46,702.46,0.0,702.46,702.46,702.46,702.46,0.0
2021-08-30 12:05:00,701.66,701.66,700.77,700.84,800.0,701.66,701.66,700.77,700.84,800.0
2021-08-30 12:10:00,700.51,700.51,699.52,699.52,407.0,700.51,700.51,699.52,699.52,407.0
2021-08-30 12:15:00,700.47,700.59,700.45,700.45,4100.0,700.47,700.59,700.45,700.45,4100.0
2021-08-30 12:20:00,701.67,702.23,701.66,702.23,200.0,701.67,702.23,701.66,702.23,200.0
2021-08-30 12:25:00,702.37,706.02,702.37,706.01,3150.0,702.37,706.02,702.37,706.01,3150.0
2021-08-30 12:30:00,706.0,706.0,705.38,705.75,700.0,706.0,706.0,705.38,705.75,700.0
2021-08-30 12:35:00,706.54,708.71,706.26,708.39,1800.0,706.54,708.71,706.26,708.39,1800.0
2021-08-30 12:40:00,707.23,707.98,706.47,707.62,6212.0,707.23,707.98,706.47,707.62,6212.0
2021-08-30 12:45:00,707.0,707.25,706.0,706.0,4000.0,707.0,707.25,706.0,706.0,4000.0
2021-08-30 12:50:00,706.7,707.0,706.55,707.0,2741.0,706.7,707.0,706.55,707.0,2741.0
2021-08-30 12:55:00,706.87,706.87,705.64,705.7,1425.0,706.87,706.87,705.64,705.7,1425.0
2021-08-30 13:00:00,706.16,706.16,706.16,706.16,150.0,706.16,706.16,706.16,706.16,150.0
2021-08-30 13:05:00,706.13,706.8,706.13,706.45,2776.0,706.13,706.8,706.13,706.45,2776.0
2021-08-30 13:10:00,705.9,706.06,705.0,705.0,641.0,705.9,706.06,705.0,705.0,641.0
2021-08-30 13:15:00,704.43,705.45,704.43,705.35,1022.0,704.43,705.45,704.43,705.35,1022.0
2021-08-30 13:20:00,704.82,704.99,704.78,704.9,1050.0,704.82,704.99,704.78,704.9,1050.0
2021-08-30 13:25:00,704.42,704.42,704.41,704.42,331.0,704.42,704.42,704.41,704.42,331.0
2021-08-30 13:30:00,704.42,704.42,704.42,704.42,0.0,704.42,704.42,704.42,704.42,0.0
2021-08-30 13:35:00,704.85,704.85,704.85,704.85,292.0,704.85,704.85,704.85,704.85,292.0
2021-08-30 13:40:00,705.28,705.28,704.99,704.99,800.0,705.28,705.28,704.99,704.99,800.0
2021-08-30 13:45:00,704.99,704.99,703.27,703.5,4711.0,704.99,704.99,703.27,703.5,4711.0
2021-08-30 13:50:00,703.3,703.8,703.2,703.8,1449.0,703.3,703.8,703.2,703.8,1449.0
2021-08-30 13:55:00,704.3,704.3,704.3,704.3,200.0,704.3,704.3,704.3,704.3,200.0
2021-08-30 14:00:00,704.13,704.13,704.13,704.13,100.0,704.13,704.13,704.13,704.13,100.0
2021-08-30 14:05:00,703.57,703.57,702.73,702.73,201.0,703.57,703.57,702.73,702.73,201.0
2021-08-30 14:10:00,703.06,703.06,702.44,702.45,300.0,703.06,703.06,702.44,702.45,300.0
2021-08-30 14:15:00,701.95,702.36,701.94,702.27,400.0,701.95,702.36,701.94,702.27,400.0
2021-08-30 14:20:00,702.27,702.27,702.27,702.27,0.0,702.27,702.27,702.27,702.27,0.0
2021-08-30 14:25:00,702.27,702.27,702.27,702.27,0.0,702.27,702.27,702.27,702.27,0.0
2021-08-30 14:30:00,701.45,702.63,701.45,702.63,745.0,701.45,702.63,701.45,702.63,745.0
2021-08-30 14:35:00,702.63,702.63,702.63,702.63,0.0,702.63,702.63,702.63,702.63,0.0
2021-08-30 14:40:00,702.43,702.43,702.26,702.41,700.0,702.43,702.43,702.26,702.41,700.0
2021-08-30 14:45:00,702.51,704.85,702.25,704.85,1164.0,702.51,704.85,702.25,704.85,1164.0
2021-08-30 14:50:00,705.13,705.13,704.09,704.09,400.0,705.13,705.13,704.09,704.09,400.0
2021-08-30 14:55:00,703.93,704.76,703.6,703.6,800.0,703.93,704.76,703.6,703.6,800.0
2021-08-30 15:00:00,703.24,703.24,703.23,703.24,100.0,703.24,703.24,703.23,703.24,100.0
2021-08-30 15:05:00,702.91,703.55,702.74,702.74,303.0,702.91,703.55,702.74,702.74,303.0
2021-08-30 15:10:00,703.0,703.0,701.09,701.11,2705.0,703.0,703.0,701.09,701.11,2705.0
2021-08-30 15:15:00,701.39,701.97,701.39,701.64,1100.0,701.39,701.97,701.39,701.64,1100.0
2021-08-30 15:20:00,701.39,701.71,701.31,701.31,1000.0,701.39,701.71,701.31,701.31,1000.0
2021-08-30 15:25:00,701.5,701.73,701.5,701.73,285.0,701.5,701.73,701.5,701.73,285.0
2021-08-30 15:30:00,702.02,702.11,702.02,702.11,400.0,702.02,702.11,702.02,702.11,400.0
2021-08-30 15:35:00,702.12,702.33,701.21,701.54,1906.0,702.12,702.33,701.21,701.54,1906.0
2021-08-30 15:40:00,702.1,702.1,701.57,701.57,503.0,702.1,702.1,701.57,701.57,503.0
2021-08-30 15:45:00,701.78,702.39,700.91,701.72,2505.0,701.78,702.39,700.91,701.72,2505.0
2021-08-30 15:50:00,702.28,702.28,700.8,701.56,2645.0,702.28,702.28,700.8,701.56,2645.0
2021-08-30 15:55:00,701.61,701.74,700.67,701.74,8525.0,701.61,701.74,700.67,701.74,8525.0
2021-08-31 09:30:00,702.0,702.0,696.0,697.45,10376.0,702.0,702.0,696.0,697.45,10376.0
2021-08-31 09:35:00,695.01,697.36,695.01,696.84,900.0,695.01,697.36,695.01,696.84,900.0
2021-08-31 09:40:00,696.2,696.2,696.2,696.2,150.0,696.2,696.2,696.2,696.2,150.0
2021-08-31 09:45:00,697.6,701.65,695.92,701.65,4312.0,697.6,701.65,695.92,701.65,4312.0
2021-08-31 09:50:00,701.7,704.27,700.81,700.81,2747.0,701.7,704.27,700.81,700.81,2747.0
2021-08-31 09:55:00,700.06,700.06,700.0,700.0,300.0,700.06,700.06,700.0,700.0,300.0
2021-08-31 10:00:00,700.55,701.64,700.54,701.64,300.0,700.55,701.64,700.54,701.64,300.0
2021-08-31 10:05:00,701.09,704.06,700.16,704.06,618.0,701.09,704.06,700.16,704.06,618.0
2021-08-31 10:10:00,701.58,703.72,701.58,703.72,655.0,701.58,703.72,701.58,703.72,655.0
2021-08-31 10:15:00,701.13,701.13,698.75,699.6,1798.0,701.13,701.13,698.75,699.6,1798.0
2021-08-31 10:20:00,700.03,700.09,699.29,700.0,3834.0,700.03,700.09,699.29,700.0,3834.0
2021-08-31 10:25:00,698.18,698.59,698.18,698.41,405.0,698.18,698.59,698.18,698.41,405.0
2021-08-31 10:30:00,699.68,699.68,698.4,698.58,704.0,699.68,699.68,698.4,698.58,704.0
2021-08-31 10:35:00,699.12,700.01,698.5,698.5,1272.0,699.12,700.01,698.5,698.5,1272.0
2021-08-31 10:40:00,699.97,700.0,698.31,699.03,1392.0,699.97,700.0,698.31,699.03,1392.0
2021-08-31 10:45:00,698.36,699.01,698.36,698.42,1200.0,698.36,699.01,698.36,698.42,1200.0
2021-08-31 10:50:00,697.98,698.0,697.3,698.0,1101.0,697.98,698.0,697.3,698.0,1101.0
2021-08-31 10:55:00,698.25,698.25,698.25,698.25,100.0,698.25,698.25,698.25,698.25,100.0
2021-08-31 11:00:00,698.64,699.75,698.45,699.75,1257.0,698.64,699.75,698.45,699.75,1257.0
2021-08-31 11:05:00,698.85,700.0,698.35,699.2,2600.0,698.85,700.0,698.35,699.2,2600.0
2021-08-31 11:10:00,699.02,699.32,698.93,699.01,400.0,699.02,699.32,698.93,699.01,400.0
2021-08-31 11:15:00,698.5,698.5,696.37,696.37,1200.0,698.5,698.5,696.37,696.37,1200.0
2021-08-31 11:20:00,697.27,698.1,697.27,697.6,1300.0,697.27,698.1,697.27,697.6,1300.0
2021-08-31 11:25:00,696.8,697.14,694.01,696.02,3530.0,696.8,697.14,694.01,696.02,3530.0
2021-08-31 11:30:00,695.36,697.18,695.36,696.59,1600.0,695.36,697.18,695.36,696.59,1600.0
2021-08-31 11:35:00,697.0,697.0,694.63,696.56,2790.0,697.0,697.0,694.63,696.56,2790.0
2021-08-31 11:40:00,696.62,697.73,696.6,696.72,2309.0,696.62,697.73,696.6,696.72,2309.0
2021-08-31 11:45:00,695.7,697.92,695.65,697.5,6110.0,695.7,697.92,695.65,697.5,6110.0
2021-08-31 11:50:00,697.36,697.9,695.7,696.71,6824.0,697.36,697.9,695.7,696.71,6824.0
2021-08-31 11:55:00,696.8,696.9,695.45,696.5,4662.0,696.8,696.9,695.45,696.5,4662.0
2021-08-31 12:00:00,696.1,696.6,692.7,693.32,5863.0,696.1,696.6,692.7,693.32,5863.0
2021-08-31 12:05:00,692.34,693.37,691.9,691.9,1424.0,692.34,693.37,691.9,691.9,1424.0
2021-08-31 12:10:00,693.16,693.86,692.21,692.21,300.0,693.16,693.86,692.21,692.21,300.0
2021-08-31 12:15:00,693.0,693.0,691.67,691.71,416.0,693.0,693.0,691.67,691.71,416.0
2021-08-31 12:20:00,691.74,692.47,690.1,692.25,1761.0,691.74,692.47,690.1,692.25,1761.0
2021-08-31 12:25:00,691.42,692.87,690.0,692.87,2219.0,691.42,692.87,690.0,692.87,2219.0
2021-08-31 12:30:00,692.14,692.81,690.72,691.17,1887.0,692.14,692.81,690.72,691.17,1887.0
2021-08-31 12:35:00,692.0,692.66,690.75,690.75,800.0,692.0,692.66,690.75,690.75,800.0
2021-08-31 12:40:00,692.34,693.4,692.33,692.59,607.0,692.34,693.4,692.33,692.59,607.0
2021-08-31 12:45:00,691.87,693.0,691.63,691.68,3086.0,691.87,693.0,691.63,691.68,3086.0
2021-08-31 12:50:00,691.47,691.8,690.82,690.82,600.0,691.47,691.8,690.82,690.82,600.0
2021-08-31 12:55:00,690.86,691.5,690.86,691.35,911.0,690.86,691.5,690.86,691.35,911.0
2021-08-31 13:00:00,691.64,692.0,691.49,691.92,500.0,691.64,692.0,691.49,691.92,500.0
2021-08-31 13:05:00,691.65,692.04,691.07,692.03,424.0,691.65,692.04,691.07,692.03,424.0
2021-08-31 13:10:00,692.18,692.43,691.6,691.6,1708.0,692.18,692.43,691.6,691.6,1708.0
2021-08-31 13:15:00,691.9,692.03,691.6,691.6,1568.0,691.9,692.03,691.6,691.6,1568.0
2021-08-31 13:20:00,692.46,692.46,691.05,691.06,1023.0,692.46,692.46,691.05,691.06,1023.0
2021-08-31 13:25:00,691.07,691.07,691.06,691.07,200.0,691.07,691.07,691.06,691.07,200.0
2021-08-31 13:30:00,691.39,691.69,690.41,690.41,3500.0,691.39,691.69,690.41,690.41,3500.0
2021-08-31 13:35:00,690.86,690.94,690.45,690.46,300.0,690.86,690.94,690.45,690.46,300.0
2021-08-31 13:40:00,690.64,691.18,690.64,691.17,1600.0,690.64,691.18,690.64,691.17,1600.0
2021-08-31 13:45:00,690.93,691.27,690.56,690.9,2557.0,690.93,691.27,690.56,690.9,2557.0
2021-08-31 13:50:00,690.9,691.2,690.72,690.72,928.0,690.9,691.2,690.72,690.72,928.0
2021-08-31 13:55:00,691.59,691.83,690.86,691.47,1100.0,691.59,691.83,690.86,691.47,1100.0
2021-08-31 14:00:00,691.88,692.8,691.82,691.82,5754.0,691.88,692.8,691.82,691.82,5754.0
2021-08-31 14:05:00,691.35,691.82,691.06,691.06,2310.0,691.35,691.82,691.06,691.06,2310.0
2021-08-31 14:10:00,690.84,692.25,690.69,692.18,1087.0,690.84,692.25,690.69,692.18,1087.0
2021-08-31 14:15:00,692.6,692.6,692.13,692.13,400.0,692.6,692.6,692.13,692.13,400.0
2021-08-31 14:20:00,692.13,692.13,691.33,691.33,1026.0,692.13,692.13,691.33,691.33,1026.0
2021-08-31 14:25:00,690.96,691.3,690.75,690.75,600.0,690.96,691.3,690.75,690.75,600.0
2021-08-31 14:30:00,690.9,691.21,688.66,688.66,2993.0,690.9,691.21,688.66,688.66,2993.0
2021-08-31 14:35:00,688.66,690.1,688.0,690.1,1340.0,688.66,690.1,688.0,690.1,1340.0
2021-08-31 14:40:00,689.82,690.63,689.25,690.13,779.0,689.82,690.63,689.25,690.13,779.0
2021-08-31 14:45:00,690.11,690.11,688.97,689.69,1001.0,690.11,690.11,688.97,689.69,1001.0
2021-08-31 14:50:00,689.6,690.3,689.6,690.16,800.0,689.6,690.3,689.6,690.16,800.0
2021-08-31 14:55:00,690.42,691.02,690.16,691.0,1100.0,690.42,691.02,690.16,691.0,1100.0
2021-08-31 15:00:00,691.36,691.36,689.66,689.67,1000.0,691.36,691.36,689.66,689.67,1000.0
2021-08-31 15:05:00,689.49,689.98,689.09,689.8,1200.0,689.49,689.98,689.09,689.8,1200.0
2021-08-31 15:10:00,689.44,689.7,689.44,689.7,200.0,689.44,689.7,689.44,689.7,200.0
2021-08-31 15:15:00,689.71,690.0,689.31,689.31,2177.0,689.71,690.0,689.31,689.31,2177.0
2021-08-31 15:20:00,689.0,689.3,688.16,688.75,1200.0,689.0,689.3,688.16,688.75,1200.0
2021-08-31 15:25:00,688.7,689.13,688.7,689.13,500.0,688.7,689.13,688.7,689.13,500.0
2021-08-31 15:30:00,689.19,689.25,686.11,687.09,3686.0,689.19,689.25,686.11,687.09,3686.0
2021-08-31 15:35:00,685.0,685.5,683.34,684.66,4584.0,685.0,685.5,683.34,684.66,4584.0
2021-08-31 15:40:00,685.14,685.97,685.14,685.56,4828.0,685.14,685.97,685.14,685.56,4828.0
2021-08-31 15:45:00,685.4,685.79,684.99,685.57,6735.0,685.4,685.79,684.99,685.57,6735.0
2021-08-31 15:50:00,685.26,686.22,684.55,684.71,10093.0,685.26,686.22,684.55,684.71,10093.0
2021-08-31 15:55:00,684.96,685.91,683.63,683.72,21889.0,684.96,685.91,683.63,683.72,21889.0
2021-09-01 09:30:00,685.0,687.47,680.63,683.51,10104.0,685.0,687.47,680.63,683.51,10104.0
2021-09-01 09:35:00,684.4,685.56,683.46,685.2,2068.0,684.4,685.56,683.46,685.2,2068.0
2021-09-01 09:40:00,683.96,685.6,683.27,685.6,2500.0,683.96,685.6,683.27,685.6,2500.0
2021-09-01 09:45:00,684.93,685.58,684.28,684.59,4738.0,684.93,685.58,684.28,684.59,4738.0
2021-09-01 09:50:00,683.15,685.62,682.81,685.0,10313.0,683.15,685.62,682.81,685.0,10313.0
2021-09-01 09:55:00,685.0,686.05,684.03,685.28,5954.0,685.0,686.05,684.03,685.28,5954.0
2021-09-01 10:00:00,685.13,686.35,684.42,684.42,5970.0,685.13,686.35,684.42,684.42,5970.0
2021-09-01 10:05:00,685.0,686.15,684.63,685.15,11312.0,685.0,686.15,684.63,685.15,11312.0
2021-09-01 10:10:00,685.01,688.53,685.0,688.1,9269.0,685.01,688.53,685.0,688.1,9269.0
2021-09-01 10:15:00,688.1,689.0,687.01,687.07,8975.0,688.1,689.0,687.01,687.07,8975.0
2021-09-01 10:20:00,687.45,687.62,685.71,687.5,3108.0,687.45,687.62,685.71,687.5,3108.0
2021-09-01 10:25:00,687.15,687.17,685.53,685.85,1424.0,687.15,687.17,685.53,685.85,1424.0
2021-09-01 10:30:00,686.51,686.51,684.56,685.73,900.0,686.51,686.51,684.56,685.73,900.0
2021-09-01 10:35:00,685.63,687.2,685.02,687.2,1057.0,685.63,687.2,685.02,687.2,1057.0
2021-09-01 10:40:00,687.0,687.27,686.14,686.8,2238.0,687.0,687.27,686.14,686.8,2238.0
2021-09-01 10:45:00,687.0,687.0,685.54,685.79,2598.0,687.0,687.0,685.54,685.79,2598.0
2021-09-01 10:50:00,685.61,686.5,685.49,686.0,2171.0,685.61,686.5,685.49,686.0,2171.0
2021-09-01 10:55:00,686.07,686.18,685.79,685.8,5456.0,686.07,686.18,685.79,685.8,5456.0
2021-09-01 11:00:00,686.03,686.45,685.67,685.84,3624.0,686.03,686.45,685.67,685.84,3624.0
2021-09-01 11:05:00,685.76,686.09,685.66,685.66,800.0,685.76,686.09,685.66,685.66,800.0
2021-09-01 11:10:00,686.05,686.45,685.66,685.66,1800.0,686.05,686.45,685.66,685.66,1800.0
2021-09-01 11:15:00,685.36,686.0,685.34,686.0,400.0,685.36,686.0,685.34,686.0,400.0
2021-09-01 11:20:00,685.96,686.29,685.24,686.0,5536.0,685.96,686.29,685.24,686.0,5536.0
2021-09-01 11:25:00,685.36,688.01,685.36,688.01,2615.0,685.36,688.01,685.36,688.01,2615.0
2021-09-01 11:30:00,687.51,689.34,687.51,688.96,1802.0,687.51,689.34,687.51,688.96,1802.0
2021-09-01 11:35:00,688.97,690.48,688.97,690.48,300.0,688.97,690.48,688.97,690.48,300.0
2021-09-01 11:40:00,690.76,691.8,690.73,690.89,2375.0,690.76,691.8,690.73,690.89,2375.0
2021-09-01 11:45:00,690.8,692.0,688.37,688.37,4000.0,690.8,692.0,688.37,688.37,4000.0
2021-09-01 11:50:00,689.5,689.5,688.8,689.38,5152.0,689.5,689.5,688.8,689.38,5152.0
2021-09-01 11:55:00,689.04,689.11,688.5,688.91,1902.0,689.04,689.11,688.5,688.91,1902.0
2021-09-01 12:00:00,689.01,690.25,688.74,689.49,8108.0,689.01,690.25,688.74,689.49,8108.0
2021-09-01 12:05:00,690.0,690.03,689.65,689.65,1053.0,690.0,690.03,689.65,689.65,1053.0
2021-09-01 12:10:00,689.66,690.15,689.54,689.98,6372.0,689.66,690.15,689.54,689.98,6372.0
2021-09-01 12:15:00,689.84,690.29,689.29,690.0,4501.0,689.84,690.29,689.29,690.0,4501.0
2021-09-01 12:20:00,690.05,690.59,689.7,689.7,2463.0,690.05,690.59,689.7,689.7,2463.0
2021-09-01 12:25:00,690.06,690.06,689.38,689.89,2500.0,690.06,690.06,689.38,689.89,2500.0
2021-09-01 12:30:00,689.43,689.43,689.27,689.27,200.0,689.43,689.43,689.27,689.27,200.0
2021-09-01 12:35:00,689.82,689.82,689.1,689.1,1117.0,689.82,689.82,689.1,689.1,1117.0
2021-09-01 12:40:00,689.1,689.1,687.32,687.32,5278.0,689.1,689.1,687.32,687.32,5278.0
2021-09-01 12:45:00,687.12,688.1,687.12,687.91,1202.0,687.12,688.1,687.12,687.91,1202.0
2021-09-01 12:50:00,687.81,687.81,687.16,687.16,5800.0,687.81,687.81,687.16,687.16,5800.0
2021-09-01 12:55:00,687.89,687.99,687.58,687.59,1600.0,687.89,687.99,687.58,687.59,1600.0
2021-09-01 13:00:00,687.46,687.81,686.92,687.56,1817.0,687.46,687.81,686.92,687.56,1817.0
2021-09-01 13:05:00,687.5,687.5,686.81,686.87,2736.0,687.5,687.5,686.81,686.87,2736.0
2021-09-01 13:10:00,687.29,687.41,686.77,687.16,2750.0,687.29,687.41,686.77,687.16,2750.0
2021-09-01 13:15:00,686.86,687.37,686.61,687.18,2050.0,686.86,687.37,686.61,687.18,2050.0
2021-09-01 13:20:00,687.62,687.97,687.12,687.5,7211.0,687.62,687.97,687.12,687.5,7211.0
2021-09-01 13:25:00,687.52,687.69,687.28,687.5,6151.0,687.52,687.69,687.28,687.5,6151.0
2021-09-01 13:30:00,687.52,687.83,687.35,687.49,6424.0,687.52,687.83,687.35,687.49,6424.0
2021-09-01 13:35:00,687.3,687.3,686.32,687.22,2178.0,687.3,687.3,686.32,687.22,2178.0
2021-09-01 13:40:00,687.06,687.47,687.02,687.47,301.0,687.06,687.47,687.02,687.47,301.0
2021-09-01 13:45:00,687.6,689.7,687.29,689.7,4300.0,687.6,689.7,687.29,689.7,4300.0
2021-09-01 13:50:00,690.0,690.52,688.51,688.52,1268.0,690.0,690.52,688.51,688.52,1268.0
2021-09-01 13:55:00,688.56,688.6,687.03,687.03,7757.0,688.56,688.6,687.03,687.03,7757.0
2021-09-01 14:00:00,687.16,687.59,686.63,687.59,2185.0,687.16,687.59,686.63,687.59,2185.0
2021-09-01 14:05:00,687.5,687.5,687.02,687.1,2493.0,687.5,687.5,687.02,687.1,2493.0
2021-09-01 14:10:00,687.11,687.67,687.11,687.13,3428.0,687.11,687.67,687.11,687.13,3428.0
2021-09-01 14:15:00,687.13,687.14,686.55,686.78,2046.0,687.13,687.14,686.55,686.78,2046.0
2021-09-01 14:20:00,687.21,687.53,687.18,687.5,700.0,687.21,687.53,687.18,687.5,700.0
2021-09-01 14:25:00,687.23,687.63,687.07,687.09,2800.0,687.23,687.63,687.07,687.09,2800.0
2021-09-01 14:30:00,687.5,687.71,685.59,685.59,3701.0,687.5,687.71,685.59,685.59,3701.0
2021-09-01 14:35:00,685.35,686.4,684.67,685.95,1091.0,685.35,686.4,684.67,685.95,1091.0
2021-09-01 14:40:00,686.24,686.6,685.87,686.19,1200.0,686.24,686.6,685.87,686.19,1200.0
2021-09-01 14:45:00,685.97,685.97,684.82,684.83,1803.0,685.97,685.97,684.82,684.83,1803.0
2021-09-01 14:50:00,686.09,686.09,685.5,685.5,1294.0,686.09,686.09,685.5,685.5,1294.0
2021-09-01 14:55:00,685.5,686.52,685.31,686.47,2503.0,685.5,686.52,685.31,686.47,2503.0
2021-09-01 15:00:00,687.01,687.51,686.92,686.93,2738.0,687.01,687.51,686.92,686.93,2738.0
2021-09-01 15:05:00,687.24,687.63,686.74,686.77,800.0,687.24,687.63,686.74,686.77,800.0
2021-09-01 15:10:00,686.1,688.05,686.1,687.38,2875.0,686.1,688.05,686.1,687.38,2875.0
2021-09-01 15:15:00,687.17,687.72,686.72,687.72,10375.0,687.17,687.72,686.72,687.72,10375.0
2021-09-01 15:20:00,687.22,687.37,686.72,686.72,17201.0,687.22,687.37,686.72,686.72,17201.0
2021-09-01 15:25:00,686.79,686.79,685.84,686.0,4889.0,686.79,686.79,685.84,686.0,4889.0
2021-09-01 15:30:00,686.07,686.35,685.72,685.95,6130.0,686.07,686.35,685.72,685.95,6130.0
2021-09-01 15:35:00,686.0,686.51,685.51,685.72,8313.0,686.0,686.51,685.51,685.72,8313.0
2021-09-01 15:40:00,686.01,686.17,684.83,685.6,6145.0,686.01,686.17,684.83,685.6,6145.0
2021-09-01 15:45:00,685.96,686.16,682.51,682.51,9400.0,685.96,686.16,682.51,682.51,9400.0
2021-09-01 15:50:00,684.3,685.28,683.49,683.73,8540.0,684.3,685.28,683.49,683.73,8540.0
2021-09-01 15:55:00,683.86,685.07,683.82,685.06,17356.0,683.86,685.07,683.82,685.06,17356.0
2021-09-02 09:30:00,689.54,691.62,689.46,691.62,3665.0,689.54,691.62,689.46,691.62,3665.0
2021-09-02 09:35:00,688.9,691.8,688.9,691.0,2590.0,688.9,691.8,688.9,691.0,2590.0
2021-09-02 09:40:00,691.26,691.8,691.01,691.49,1041.0,691.26,691.8,691.01,691.49,1041.0
2021-09-02 09:45:00,691.37,691.37,689.33,690.42,792.0,691.37,691.37,689.33,690.42,792.0
2021-09-02 09:50:00,689.66,690.0,688.18,688.18,700.0,689.66,690.0,688.18,688.18,700.0
2021-09-02 09:55:00,689.35,689.6,688.16,688.54,2400.0,689.35,689.6,688.16,688.54,2400.0
2021-09-02 10:00:00,689.49,689.92,688.46,688.54,1450.0,689.49,689.92,688.46,688.54,1450.0
2021-09-02 10:05:00,688.06,688.23,687.46,687.46,900.0,688.06,688.23,687.46,687.46,900.0
2021-09-02 10:10:00,687.46,687.63,685.0,685.75,7516.0,687.46,687.63,685.0,685.75,7516.0
2021-09-02 10:15:00,686.05,686.61,684.58,686.29,1225.0,686.05,686.61,684.58,686.29,1225.0
2021-09-02 10:20:00,685.28,686.7,684.59,686.56,2201.0,685.28,686.7,684.59,686.56,2201.0
2021-09-02 10:25:00,688.0,688.31,686.6,686.6,2098.0,688.0,688.31,686.6,686.6,2098.0
2021-09-02 10:30:00,686.56,686.66,685.29,685.64,1200.0,686.56,686.66,685.29,685.64,1200.0
2021-09-02 10:35:00,685.6,686.34,683.69,684.19,3884.0,685.6,686.34,683.69,684.19,3884.0
2021-09-02 10:40:00,684.19,685.6,684.19,684.52,3298.0,684.19,685.6,684.19,684.52,3298.0
2021-09-02 10:45:00,684.7,685.0,683.52,683.52,1641.0,684.7,685.0,683.52,683.52,1641.0
2021-09-02 10:50:00,684.26,685.0,684.26,684.9,977.0,684.26,685.0,684.26,684.9,977.0
2021-09-02 10:55:00,684.73,684.96,684.15,684.75,2736.0,684.73,684.96,684.15,684.75,2736.0
2021-09-02 11:00:00,684.46,684.46,683.76,683.76,300.0,684.46,684.46,683.76,683.76,300.0
2021-09-02 11:05:00,683.79,683.79,681.79,681.79,2061.0,683.79,683.79,681.79,681.79,2061.0
2021-09-02 11:10:00,680.95,682.99,680.93,682.99,1600.0,680.95,682.99,680.93,682.99,1600.0
2021-09-02 11:15:00,683.2,685.37,683.2,685.37,2600.0,683.2,685.37,683.2,685.37,2600.0
2021-09-02 11:20:00,685.03,685.15,684.65,684.65,2300.0,685.03,685.15,684.65,684.65,2300.0
2021-09-02 11:25:00,684.39,684.65,684.38,684.65,300.0,684.39,684.65,684.38,684.65,300.0
2021-09-02 11:30:00,684.9,685.15,684.46,684.46,1380.0,684.9,685.15,684.46,684.46,1380.0
2021-09-02 11:35:00,684.54,684.85,684.54,684.55,604.0,684.54,684.85,684.54,684.55,604.0
2021-09-02 11:40:00,683.71,685.24,683.71,684.67,1400.0,683.71,685.24,683.71,684.67,1400.0
2021-09-02 11:45:00,684.97,685.02,684.85,684.99,500.0,684.97,685.02,684.85,684.99,500.0
2021-09-02 11:50:00,684.99,685.13,684.62,684.64,1800.0,684.99,685.13,684.62,684.64,1800.0
2021-09-02 11:55:00,684.89,685.31,684.4,684.41,2400.0,684.89,685.31,684.4,684.41,2400.0
2021-09-02 12:00:00,684.82,685.6,684.82,684.9,1555.0,684.82,685.6,684.82,684.9,1555.0
2021-09-02 12:05:00,685.18,685.54,685.0,685.0,1000.0,685.18,685.54,685.0,685.0,1000.0
2021-09-02 12:10:00,684.94,685.1,684.88,685.1,600.0,684.94,685.1,684.88,685.1,600.0
2021-09-02 12:15:00,685.13,685.2,684.63,684.64,2302.0,685.13,685.2,684.63,684.64,2302.0
2021-09-02 12:20:00,684.76,685.42,684.76,685.42,984.0,684.76,685.42,684.76,685.42,984.0
2021-09-02 12:25:00,685.32,685.64,685.08,685.64,1200.0,685.32,685.64,685.08,685.64,1200.0
2021-09-02 12:30:00,685.51,685.51,685.0,685.37,900.0,685.51,685.51,685.0,685.37,900.0
2021-09-02 12:35:00,685.12,685.16,685.12,685.16,200.0,685.12,685.16,685.12,685.16,200.0
2021-09-02 12:40:00,684.57,684.57,684.48,684.49,200.0,684.57,684.57,684.48,684.49,200.0
2021-09-02 12:45:00,684.5,684.5,682.02,682.02,906.0,684.5,684.5,682.02,682.02,906.0
2021-09-02 12:50:00,682.88,682.88,682.87,682.88,100.0,682.88,682.88,682.87,682.88,100.0
2021-09-02 12:55:00,682.1,682.1,681.32,681.32,901.0,682.1,682.1,681.32,681.32,901.0
2021-09-02 13:00:00,681.67,683.13,681.67,682.9,3711.0,681.67,683.13,681.67,682.9,3711.0
2021-09-02 13:05:00,682.96,683.28,682.78,683.15,1100.0,682.96,683.28,682.78,683.15,1100.0
2021-09-02 13:10:00,683.19,683.63,683.18,683.63,636.0,683.19,683.63,683.18,683.63,636.0
2021-09-02 13:15:00,684.53,684.69,684.36,684.51,500.0,684.53,684.69,684.36,684.51,500.0
2021-09-02 13:20:00,684.35,685.15,684.34,684.49,710.0,684.35,685.15,684.34,684.49,710.0
2021-09-02 13:25:00,683.73,684.33,683.46,684.33,900.0,683.73,684.33,683.46,684.33,900.0
2021-09-02 13:30:00,683.76,684.54,683.76,684.54,200.0,683.76,684.54,683.76,684.54,200.0
2021-09-02 13:35:00,683.8,684.24,683.29,683.9,1400.0,683.8,684.24,683.29,683.9,1400.0
2021-09-02 13:40:00,683.89,683.89,683.1,683.1,500.0,683.89,683.89,683.1,683.1,500.0
2021-09-02 13:45:00,682.71,683.0,682.5,682.51,900.0,682.71,683.0,682.5,682.51,900.0
2021-09-02 13:50:00,682.5,682.5,681.88,682.28,1000.0,682.5,682.5,681.88,682.28,1000.0
2021-09-02 13:55:00,681.49,681.5,681.49,681.49,166.0,681.49,681.5,681.49,681.49,166.0
2021-09-02 14:00:00,682.11,682.11,680.61,680.61,1502.0,682.11,682.11,680.61,680.61,1502.0
2021-09-02 14:05:00,680.1,680.73,678.23,678.23,5257.0,680.1,680.73,678.23,678.23,5257.0
2021-09-02 14:10:00,678.17,678.29,677.0,678.29,1299.0,678.17,678.29,677.0,678.29,1299.0
2021-09-02 14:15:00,678.29,678.29,678.29,678.29,0.0,678.29,678.29,678.29,678.29,0.0
2021-09-02 14:20:00,679.1,679.5,678.97,679.26,1005.0,679.1,679.5,678.97,679.26,1005.0
2021-09-02 14:25:00,679.45,679.59,679.45,679.59,200.0,679.45,679.59,679.45,679.59,200.0
2021-09-02 14:30:00,679.94,680.44,679.94,680.41,719.0,679.94,680.44,679.94,680.41,719.0
2021-09-02 14:35:00,680.83,681.49,680.83,681.49,1852.0,680.83,681.49,680.83,681.49,1852.0
2021-09-02 14:40:00,681.18,682.86,681.15,681.58,9308.0,681.18,682.86,681.15,681.58,9308.0
2021-09-02 14:45:00,681.54,682.45,681.54,682.45,500.0,681.54,682.45,681.54,682.45,500.0
2021-09-02 14:50:00,681.62,681.62,680.73,681.06,700.0,681.62,681.62,680.73,681.06,700.0
2021-09-02 14:55:00,681.25,683.17,680.53,683.08,4890.0,681.25,683.17,680.53,683.08,4890.0
2021-09-02 15:00:00,683.53,683.62,683.12,683.12,1215.0,683.53,683.62,683.12,683.12,1215.0
2021-09-02 15:05:00,683.12,683.12,681.96,682.14,2129.0,683.12,683.12,681.96,682.14,2129.0
2021-09-02 15:10:00,682.41,682.91,682.25,682.56,900.0,682.41,682.91,682.25,682.56,900.0
2021-09-02 15:15:00,682.85,683.31,682.54,683.31,700.0,682.85,683.31,682.54,683.31,700.0
2021-09-02 15:20:00,683.52,683.53,683.11,683.11,545.0,683.52,683.53,683.11,683.11,545.0
2021-09-02 15:25:00,683.31,683.31,682.87,683.08,810.0,683.31,683.31,682.87,683.08,810.0
2021-09-02 15:30:00,683.59,684.37,683.59,684.28,1804.0,683.59,684.37,683.59,684.28,1804.0
2021-09-02 15:35:00,684.9,685.85,684.25,685.0,3838.0,684.9,685.85,684.25,685.0,3838.0
2021-09-02 15:40:00,685.0,685.15,684.5,684.5,2100.0,685.0,685.15,684.5,684.5,2100.0
2021-09-02 15:45:00,684.58,684.64,683.96,683.96,400.0,684.58,684.64,683.96,683.96,400.0
2021-09-02 15:50:00,684.3,685.0,683.73,684.94,3714.0,684.3,685.0,683.73,684.94,3714.0
2021-09-02 15:55:00,684.71,685.41,684.4,684.41,12103.0,684.71,685.41,684.4,684.41,12103.0
2021-09-03 09:30:00,685.0,689.58,681.7,689.58,7072.0,685.0,689.58,681.7,689.58,7072.0
2021-09-03 09:35:00,685.86,689.1,685.86,686.27,440.0,685.86,689.1,685.86,686.27,440.0
2021-09-03 09:40:00,690.0,694.51,690.0,694.4,2956.0,690.0,694.51,690.0,694.4,2956.0
2021-09-03 09:45:00,695.41,699.68,695.41,697.72,7820.0,695.41,699.68,695.41,697.72,7820.0
2021-09-03 09:50:00,698.94,701.05,697.62,698.7,4948.0,698.94,701.05,697.62,698.7,4948.0
2021-09-03 09:55:00,698.71,699.45,698.56,699.38,1100.0,698.71,699.45,698.56,699.38,1100.0
2021-09-03 10:00:00,699.64,702.0,699.54,701.64,7831.0,699.64,702.0,699.54,701.64,7831.0
2021-09-03 10:05:00,700.79,701.03,699.16,701.03,2100.0,700.79,701.03,699.16,701.03,2100.0
2021-09-03 10:10:00,699.13,699.13,695.59,695.98,3500.0,699.13,699.13,695.59,695.98,3500.0
2021-09-03 10:15:00,697.41,698.7,696.71,697.8,1750.0,697.41,698.7,696.71,697.8,1750.0
2021-09-03 10:20:00,697.97,699.32,697.22,699.18,901.0,697.97,699.32,697.22,699.18,901.0
2021-09-03 10:25:00,699.29,702.25,698.54,701.73,1500.0,699.29,702.25,698.54,701.73,1500.0
2021-09-03 10:30:00,701.08,701.67,700.03,701.17,4445.0,701.08,701.67,700.03,701.17,4445.0
2021-09-03 10:35:00,701.87,701.87,700.13,700.13,1719.0,701.87,701.87,700.13,700.13,1719.0
2021-09-03 10:40:00,699.85,700.22,698.31,699.3,2736.0,699.85,700.22,698.31,699.3,2736.0
2021-09-03 10:45:00,698.98,700.93,698.98,700.9,800.0,698.98,700.93,698.98,700.9,800.0
2021-09-03 10:50:00,700.81,700.81,700.33,700.33,657.0,700.81,700.81,700.33,700.33,657.0
2021-09-03 10:55:00,700.45,700.76,700.17,700.22,1300.0,700.45,700.76,700.17,700.22,1300.0
2021-09-03 11:00:00,699.46,699.46,698.34,698.35,700.0,699.46,699.46,698.34,698.35,700.0
2021-09-03 11:05:00,698.53,698.67,698.32,698.54,1200.0,698.53,698.67,698.32,698.54,1200.0
2021-09-03 11:10:00,698.44,698.51,698.17,698.49,1700.0,698.44,698.51,698.17,698.49,1700.0
2021-09-03 11:15:00,698.5,698.5,697.75,698.24,1299.0,698.5,698.5,697.75,698.24,1299.0
2021-09-03 11:20:00,698.31,698.31,698.15,698.15,200.0,698.31,698.31,698.15,698.15,200.0
2021-09-03 11:25:00,698.46,698.46,697.46,697.46,2260.0,698.46,698.46,697.46,697.46,2260.0
2021-09-03 11:30:00,697.72,699.07,697.36,698.88,5800.0,697.72,699.07,697.36,698.88,5800.0
2021-09-03 11:35:00,698.55,698.55,697.24,697.55,3315.0,698.55,698.55,697.24,697.55,3315.0
2021-09-03 11:40:00,697.62,697.75,696.91,697.21,3600.0,697.62,697.75,696.91,697.21,3600.0
2021-09-03 11:45:00,697.26,697.38,697.26,697.35,600.0,697.26,697.38,697.26,697.35,600.0
2021-09-03 11:50:00,698.18,699.17,698.18,699.17,626.0,698.18,699.17,698.18,699.17,626.0
2021-09-03 11:55:00,699.9,700.24,699.6,699.6,1308.0,699.9,700.24,699.6,699.6,1308.0
2021-09-03 12:00:00,699.34,699.71,699.07,699.71,400.0,699.34,699.71,699.07,699.71,400.0
2021-09-03 12:05:00,699.97,701.22,699.77,701.22,772.0,699.97,701.22,699.77,701.22,772.0
2021-09-03 12:10:00,701.31,701.38,701.21,701.21,455.0,701.31,701.38,701.21,701.21,455.0
2021-09-03 12:15:00,702.27,702.27,701.88,701.99,500.0,702.27,702.27,701.88,701.99,500.0
2021-09-03 12:20:00,701.77,701.99,701.44,701.99,400.0,701.77,701.99,701.44,701.99,400.0
2021-09-03 12:25:00,702.23,702.23,702.23,702.23,100.0,702.23,702.23,702.23,702.23,100.0
2021-09-03 12:30:00,703.15,703.74,702.33,702.33,1445.0,703.15,703.74,702.33,702.33,1445.0
2021-09-03 12:35:00,702.57,702.63,702.57,702.63,300.0,702.57,702.63,702.57,702.63,300.0
2021-09-03 12:40:00,702.51,702.52,701.82,701.85,505.0,702.51,702.52,701.82,701.85,505.0
2021-09-03 12:45:00,702.05,702.05,702.05,702.05,301.0,702.05,702.05,702.05,702.05,301.0
2021-09-03 12:50:00,702.05,702.05,702.05,702.05,0.0,702.05,702.05,702.05,702.05,0.0
2021-09-03 12:55:00,702.38,702.86,702.2,702.86,497.0,702.38,702.86,702.2,702.86,497.0
2021-09-03 13:00:00,703.73,703.73,703.73,703.73,400.0,703.73,703.73,703.73,703.73,400.0
2021-09-03 13:05:00,703.83,704.16,702.52,702.52,600.0,703.83,704.16,702.52,702.52,600.0
2021-09-03 13:10:00,702.78,703.23,702.5,702.99,900.0,702.78,703.23,702.5,702.99,900.0
2021-09-03 13:15:00,703.85,703.85,703.58,703.83,700.0,703.85,703.85,703.58,703.83,700.0
2021-09-03 13:20:00,704.3,705.33,704.29,705.33,400.0,704.3,705.33,704.29,705.33,400.0
2021-09-03 13:25:00,704.77,705.62,704.77,705.62,1600.0,704.77,705.62,704.77,705.62,1600.0
2021-09-03 13:30:00,705.55,706.66,705.0,706.55,5984.0,705.55,706.66,705.0,706.55,5984.0
2021-09-03 13:35:00,706.42,706.88,706.42,706.48,550.0,706.42,706.88,706.42,706.48,550.0
2021-09-03 13:40:00,706.34,706.96,706.18,706.96,1201.0,706.34,706.96,706.18,706.96,1201.0
2021-09-03 13:45:00,707.06,707.06,706.13,706.13,900.0,707.06,707.06,706.13,706.13,900.0
2021-09-03 13:50:00,706.29,706.45,705.86,706.45,951.0,706.29,706.45,705.86,706.45,951.0
2021-09-03 13:55:00,705.84,706.43,705.5,706.12,3116.0,705.84,706.43,705.5,706.12,3116.0
2021-09-03 14:00:00,706.33,706.33,705.42,705.5,800.0,706.33,706.33,705.42,705.5,800.0
2021-09-03 14:05:00,705.5,705.5,705.5,705.5,0.0,705.5,705.5,705.5,705.5,0.0
2021-09-03 14:10:00,705.58,706.0,705.58,705.73,1004.0,705.58,706.0,705.58,705.73,1004.0
2021-09-03 14:15:00,705.75,706.75,705.75,706.75,912.0,705.75,706.75,705.75,706.75,912.0
2021-09-03 14:20:00,705.95,706.06,705.95,706.06,200.0,705.95,706.06,705.95,706.06,200.0
2021-09-03 14:25:00,706.06,706.46,705.86,706.03,2371.0,706.06,706.46,705.86,706.03,2371.0
2021-09-03 14:30:00,705.86,705.86,703.66,703.66,1303.0,705.86,705.86,703.66,703.66,1303.0
2021-09-03 14:35:00,704.2,704.5,703.95,704.5,830.0,704.2,704.5,703.95,704.5,830.0
2021-09-03 14:40:00,703.75,703.75,703.75,703.75,100.0,703.75,703.75,703.75,703.75,100.0
2021-09-03 14:45:00,703.96,703.98,702.42,702.45,1310.0,703.96,703.98,702.42,702.45,1310.0
2021-09-03 14:50:00,702.36,702.95,702.36,702.95,600.0,702.36,702.95,702.36,702.95,600.0
2021-09-03 14:55:00,702.49,702.49,702.49,702.49,100.0,702.49,702.49,702.49,702.49,100.0
2021-09-03 15:00:00,701.97,701.97,701.7,701.7,200.0,701.97,701.97,701.7,701.7,200.0
2021-09-03 15:05:00,702.19,702.19,701.9,701.9,300.0,702.19,702.19,701.9,701.9,300.0
2021-09-03 15:10:00,702.19,702.74,702.19,702.3,600.0,702.19,702.74,702.19,702.3,600.0
2021-09-03 15:15:00,700.99,700.99,700.9,700.9,300.0,700.99,700.99,700.9,700.9,300.0
2021-09-03 15:20:00,700.05,701.8,700.05,701.8,700.0,700.05,701.8,700.05,701.8,700.0
2021-09-03 15:25:00,702.0,702.0,701.7,701.7,300.0,702.0,702.0,701.7,701.7,300.0
2021-09-03 15:30:00,702.99,702.99,702.44,702.98,1100.0,702.99,702.99,702.44,702.98,1100.0
2021-09-03 15:35:00,702.93,702.98,702.65,702.67,1300.0,702.93,702.98,702.65,702.67,1300.0
2021-09-03 15:40:00,702.98,704.32,702.98,703.28,1875.0,702.98,704.32,702.98,703.28,1875.0
2021-09-03 15:45:00,703.76,704.3,703.43,704.3,1582.0,703.76,704.3,703.43,704.3,1582.0
2021-09-03 15:50:00,704.32,704.78,704.21,704.53,1100.0,704.32,704.78,704.21,704.53,1100.0
2021-09-03 15:55:00,704.26,704.96,703.42,703.42,6167.0,704.26,704.96,703.42,703.42,6167.0
2021-09-07 09:30:00,704.52,707.13,697.76,699.0,11772.0,704.52,707.13,697.76,699.0,11772.0
2021-09-07 09:35:00,697.8,698.89,696.15,698.89,1375.0,697.8,698.89,696.15,698.89,1375.0
2021-09-07 09:40:00,699.1,699.1,695.18,695.18,1009.0,699.1,699.1,695.18,695.18,1009.0
2021-09-07 09:45:00,695.5,695.5,690.25,690.45,2032.0,695.5,695.5,690.25,690.45,2032.0
2021-09-07 09:50:00,690.53,690.53,685.01,685.89,3109.0,690.53,690.53,685.01,685.89,3109.0
2021-09-07 09:55:00,685.15,687.97,684.0,684.83,13660.0,685.15,687.97,684.0,684.83,13660.0
2021-09-07 10:00:00,685.07,686.69,683.92,685.19,5356.0,685.07,686.69,683.92,685.19,5356.0
2021-09-07 10:05:00,685.13,685.13,682.33,684.73,3997.0,685.13,685.13,682.33,684.73,3997.0
2021-09-07 10:10:00,685.36,687.31,684.48,686.52,4458.0,685.36,687.31,684.48,686.52,4458.0
2021-09-07 10:15:00,686.1,687.38,684.76,684.96,3758.0,686.1,687.38,684.76,684.96,3758.0
2021-09-07 10:20:00,685.14,687.26,684.78,684.79,5364.0,685.14,687.26,684.78,684.79,5364.0
2021-09-07 10:25:00,685.07,685.18,684.77,685.16,1301.0,685.07,685.18,684.77,685.16,1301.0
2021-09-07 10:30:00,684.54,688.27,684.24,687.46,5502.0,684.54,688.27,684.24,687.46,5502.0
2021-09-07 10:35:00,687.73,691.5,687.73,690.54,7475.0,687.73,691.5,687.73,690.54,7475.0
2021-09-07 10:40:00,690.35,693.88,690.35,693.88,7300.0,690.35,693.88,690.35,693.88,7300.0
2021-09-07 10:45:00,693.21,693.21,691.44,692.32,486.0,693.21,693.21,691.44,692.32,486.0
2021-09-07 10:50:00,692.23,692.77,690.81,691.15,3400.0,692.23,692.77,690.81,691.15,3400.0
2021-09-07 10:55:00,691.35,692.24,690.99,691.58,1997.0,691.35,692.24,690.99,691.58,1997.0
2021-09-07 11:00:00,691.7,692.0,691.59,692.0,500.0,691.7,692.0,691.59,692.0,500.0
2021-09-07 11:05:00,690.99,690.99,690.46,690.46,401.0,690.99,690.99,690.46,690.46,401.0
2021-09-07 11:10:00,688.23,689.77,687.63,687.64,1140.0,688.23,689.77,687.63,687.64,1140.0
2021-09-07 11:15:00,688.48,690.48,688.48,690.48,302.0,688.48,690.48,688.48,690.48,302.0
2021-09-07 11:20:00,690.48,690.48,690.41,690.41,200.0,690.48,690.48,690.41,690.41,200.0
2021-09-07 11:25:00,690.9,690.9,690.12,690.12,547.0,690.9,690.9,690.12,690.12,547.0
2021-09-07 11:30:00,690.11,691.55,690.09,691.55,1400.0,690.11,691.55,690.09,691.55,1400.0
2021-09-07 11:35:00,690.98,691.38,690.64,690.8,1372.0,690.98,691.38,690.64,690.8,1372.0
2021-09-07 11:40:00,691.29,691.29,691.07,691.07,300.0,691.29,691.29,691.07,691.07,300.0
2021-09-07 11:45:00,690.71,691.07,688.17,688.17,600.0,690.71,691.07,688.17,688.17,600.0
2021-09-07 11:50:00,688.96,691.53,688.96,691.53,400.0,688.96,691.53,688.96,691.53,400.0
2021-09-07 11:55:00,691.69,692.09,690.81,691.09,1643.0,691.69,692.09,690.81,691.09,1643.0
2021-09-07 12:00:00,690.96,691.42,690.48,690.81,4250.0,690.96,691.42,690.48,690.81,4250.0
2021-09-07 12:05:00,690.85,690.86,690.85,690.86,200.0,690.85,690.86,690.85,690.86,200.0
2021-09-07 12:10:00,690.74,691.06,690.0,690.66,3701.0,690.74,691.06,690.0,690.66,3701.0
2021-09-07 12:15:00,690.92,692.97,690.66,692.56,1500.0,690.92,692.97,690.66,692.56,1500.0
2021-09-07 12:20:00,693.54,693.54,693.36,693.36,500.0,693.54,693.54,693.36,693.36,500.0
2021-09-07 12:25:00,692.77,693.99,692.26,693.98,800.0,692.77,693.99,692.26,693.98,800.0
2021-09-07 12:30:00,694.39,694.39,693.85,694.23,1341.0,694.39,694.39,693.85,694.23,1341.0
2021-09-07 12:35:00,694.29,694.44,694.28,694.44,300.0,694.29,694.44,694.28,694.44,300.0
2021-09-07 12:40:00,694.55,695.11,694.54,694.82,1300.0,694.55,695.11,694.54,694.82,1300.0
2021-09-07 12:45:00,694.47,695.0,694.23,694.76,2303.0,694.47,695.0,694.23,694.76,2303.0
2021-09-07 12:50:00,694.82,695.97,694.7,695.54,2031.0,694.82,695.97,694.7,695.54,2031.0
2021-09-07 12:55:00,695.65,695.65,695.13,695.53,2307.0,695.65,695.65,695.13,695.53,2307.0
2021-09-07 13:00:00,695.37,695.92,695.37,695.6,1000.0,695.37,695.92,695.37,695.6,1000.0
2021-09-07 13:05:00,695.19,695.19,694.27,694.35,812.0,695.19,695.19,694.27,694.35,812.0
2021-09-07 13:10:00,694.34,694.34,693.47,694.08,1122.0,694.34,694.34,693.47,694.08,1122.0
2021-09-07 13:15:00,693.97,695.58,693.97,695.14,1748.0,693.97,695.58,693.97,695.14,1748.0
2021-09-07 13:20:00,695.14,695.14,695.14,695.14,0.0,695.14,695.14,695.14,695.14,0.0
2021-09-07 13:25:00,695.11,695.11,695.1,695.11,100.0,695.11,695.11,695.1,695.11,100.0
2021-09-07 13:30:00,695.34,695.34,695.31,695.31,202.0,695.34,695.34,695.31,695.31,202.0
2021-09-07 13:35:00,695.14,695.19,695.07,695.19,300.0,695.14,695.19,695.07,695.19,300.0
2021-09-07 13:40:00,695.01,695.37,695.01,695.25,800.0,695.01,695.37,695.01,695.25,800.0
2021-09-07 13:45:00,695.41,696.03,695.41,695.98,900.0,695.41,696.03,695.41,695.98,900.0
2021-09-07 13:50:00,695.65,695.71,695.37,695.37,402.0,695.65,695.71,695.37,695.37,402.0
2021-09-07 13:55:00,694.8,694.8,693.37,693.37,1100.0,694.8,694.8,693.37,693.37,1100.0
2021-09-07 14:00:00,693.24,693.24,693.01,693.01,200.0,693.24,693.24,693.01,693.01,200.0
2021-09-07 14:05:00,693.88,694.4,693.35,694.4,950.0,693.88,694.4,693.35,694.4,950.0
2021-09-07 14:10:00,694.34,694.34,693.35,693.69,1100.0,694.34,694.34,693.35,693.69,1100.0
2021-09-07 14:15:00,693.36,693.74,692.52,692.81,1613.0,693.36,693.74,692.52,692.81,1613.0
2021-09-07 14:20:00,692.73,693.34,692.73,693.28,1215.0,692.73,693.34,692.73,693.28,1215.0
2021-09-07 14:25:00,693.43,693.43,692.64,692.91,605.0,693.43,693.43,692.64,692.91,605.0
2021-09-07 14:30:00,692.37,692.37,691.3,691.3,520.0,692.37,692.37,691.3,691.3,520.0
2021-09-07 14:35:00,691.64,692.61,691.63,691.68,711.0,691.64,692.61,691.63,691.68,711.0
2021-09-07 14:40:00,692.49,692.49,692.2,692.2,203.0,692.49,692.49,692.2,692.2,203.0
2021-09-07 14:45:00,692.51,692.51,692.15,692.16,400.0,692.51,692.51,692.15,692.16,400.0
2021-09-07 14:50:00,691.82,692.17,691.82,692.09,1221.0,691.82,692.17,691.82,692.09,1221.0
2021-09-07 14:55:00,691.72,691.72,691.64,691.64,269.0,691.72,691.72,691.64,691.64,269.0
2021-09-07 15:00:00,691.9,691.9,691.39,691.39,445.0,691.9,691.9,691.39,691.39,445.0
2021-09-07 15:05:00,691.35,691.35,690.66,691.15,957.0,691.35,691.35,690.66,691.15,957.0
2021-09-07 15:10:00,690.8,692.33,690.79,692.33,697.0,690.8,692.33,690.79,692.33,697.0
2021-09-07 15:15:00,692.2,692.44,692.2,692.44,200.0,692.2,692.44,692.2,692.44,200.0
2021-09-07 15:20:00,692.27,692.3,691.56,691.56,1205.0,692.27,692.3,691.56,691.56,1205.0
2021-09-07 15:25:00,691.57,691.78,690.34,690.35,1900.0,691.57,691.78,690.34,690.35,1900.0
2021-09-07 15:30:00,690.33,690.33,688.61,689.55,3145.0,690.33,690.33,688.61,689.55,3145.0
2021-09-07 15:35:00,690.08,690.08,688.78,689.65,2704.0,690.08,690.08,688.78,689.65,2704.0
2021-09-07 15:40:00,688.99,689.45,688.04,688.08,4442.0,688.99,689.45,688.04,688.08,4442.0
2021-09-07 15:45:00,688.54,689.98,688.05,688.55,5659.0,688.54,689.98,688.05,688.55,5659.0
2021-09-07 15:50:00,688.18,688.83,686.74,687.39,11360.0,688.18,688.83,686.74,687.39,11360.0
2021-09-07 15:55:00,686.95,687.55,685.65,687.1,31456.0,686.95,687.55,685.65,687.1,31456.0
2021-09-08 09:30:00,686.49,686.49,681.63,681.63,6535.0,686.49,686.49,681.63,681.63,6535.0
2021-09-08 09:35:00,680.0,682.17,679.99,682.17,2274.0,680.0,682.17,679.99,682.17,2274.0
2021-09-08 09:40:00,682.38,683.22,680.9,682.5,3030.0,682.38,683.22,680.9,682.5,3030.0
2021-09-08 09:45:00,682.55,685.09,681.3,683.58,3615.0,682.55,685.09,681.3,683.58,3615.0
2021-09-08 09:50:00,682.5,685.48,682.5,685.48,884.0,682.5,685.48,682.5,685.48,884.0
2021-09-08 09:55:00,684.45,685.25,683.55,685.25,2100.0,684.45,685.25,683.55,685.25,2100.0
2021-09-08 10:00:00,684.43,684.43,682.43,682.87,1300.0,684.43,684.43,682.43,682.87,1300.0
2021-09-08 10:05:00,684.47,685.62,684.47,685.62,816.0,684.47,685.62,684.47,685.62,816.0
2021-09-08 10:10:00,686.01,689.26,686.01,688.55,500.0,686.01,689.26,686.01,688.55,500.0
2021-09-08 10:15:00,689.14,690.54,689.14,690.14,1392.0,689.14,690.54,689.14,690.14,1392.0
2021-09-08 10:20:00,688.91,689.29,688.91,689.24,366.0,688.91,689.29,688.91,689.24,366.0
2021-09-08 10:25:00,690.0,690.29,688.44,688.48,1200.0,690.0,690.29,688.44,688.48,1200.0
2021-09-08 10:30:00,688.3,688.63,686.98,686.98,1684.0,688.3,688.63,686.98,686.98,1684.0
2021-09-08 10:35:00,686.07,686.08,684.69,684.7,503.0,686.07,686.08,684.69,684.7,503.0
2021-09-08 10:40:00,684.06,684.76,682.7,682.92,600.0,684.06,684.76,682.7,682.92,600.0
2021-09-08 10:45:00,682.75,683.28,681.92,683.28,601.0,682.75,683.28,681.92,683.28,601.0
2021-09-08 10:50:00,683.04,683.04,681.01,681.01,1198.0,683.04,683.04,681.01,681.01,1198.0
2021-09-08 10:55:00,680.33,681.8,680.0,681.5,1640.0,680.33,681.8,680.0,681.5,1640.0
2021-09-08 11:00:00,682.5,683.93,682.5,683.93,700.0,682.5,683.93,682.5,683.93,700.0
2021-09-08 11:05:00,683.34,684.03,683.05,683.34,1303.0,683.34,684.03,683.05,683.34,1303.0
2021-09-08 11:10:00,683.08,683.72,682.46,682.46,400.0,683.08,683.72,682.46,682.46,400.0
2021-09-08 11:15:00,683.75,683.75,682.91,683.01,415.0,683.75,683.75,682.91,683.01,415.0
2021-09-08 11:20:00,682.74,684.93,682.74,684.47,995.0,682.74,684.93,682.74,684.47,995.0
2021-09-08 11:25:00,684.88,684.88,684.83,684.83,300.0,684.88,684.88,684.83,684.83,300.0
2021-09-08 11:30:00,684.05,684.25,682.74,683.23,1713.0,684.05,684.25,682.74,683.23,1713.0
2021-09-08 11:35:00,683.3,683.3,681.97,683.27,3063.0,683.3,683.3,681.97,683.27,3063.0
2021-09-08 11:40:00,683.27,683.27,683.27,683.27,0.0,683.27,683.27,683.27,683.27,0.0
2021-09-08 11:45:00,682.62,683.49,681.2,681.2,1735.0,682.62,683.49,681.2,681.2,1735.0
2021-09-08 11:50:00,681.0,681.18,679.84,680.49,1782.0,681.0,681.18,679.84,680.49,1782.0
2021-09-08 11:55:00,680.16,680.22,680.16,680.22,400.0,680.16,680.22,680.16,680.22,400.0
2021-09-08 12:00:00,678.96,680.44,677.33,679.28,2377.0,678.96,680.44,677.33,679.28,2377.0
2021-09-08 12:05:00,679.88,681.24,679.88,680.36,859.0,679.88,681.24,679.88,680.36,859.0
2021-09-08 12:10:00,682.55,683.16,681.83,681.83,1600.0,682.55,683.16,681.83,681.83,1600.0
2021-09-08 12:15:00,681.95,682.09,681.44,681.75,1100.0,681.95,682.09,681.44,681.75,1100.0
2021-09-08 12:20:00,681.79,683.88,681.5,683.39,2617.0,681.79,683.88,681.5,683.39,2617.0
2021-09-08 12:25:00,683.28,684.4,682.87,683.58,1974.0,683.28,684.4,682.87,683.58,1974.0
2021-09-08 12:30:00,683.59,683.59,683.2,683.34,300.0,683.59,683.59,683.2,683.34,300.0
2021-09-08 12:35:00,684.0,684.0,682.72,682.72,525.0,684.0,684.0,682.72,682.72,525.0
2021-09-08 12:40:00,683.06,683.19,683.0,683.19,1128.0,683.06,683.19,683.0,683.19,1128.0
2021-09-08 12:45:00,683.05,683.47,683.05,683.37,700.0,683.05,683.47,683.05,683.37,700.0
2021-09-08 12:50:00,683.59,683.59,683.35,683.35,400.0,683.59,683.59,683.35,683.35,400.0
2021-09-08 12:55:00,683.37,683.86,683.37,683.72,608.0,683.37,683.86,683.37,683.72,608.0
2021-09-08 13:00:00,683.72,684.78,683.72,684.54,1198.0,683.72,684.78,683.72,684.54,1198.0
2021-09-08 13:05:00,684.43,684.43,684.43,684.43,100.0,684.43,684.43,684.43,684.43,100.0
2021-09-08 13:10:00,685.38,685.56,684.56,684.57,1211.0,685.38,685.56,684.56,684.57,1211.0
2021-09-08 13:15:00,684.67,684.67,684.26,684.26,400.0,684.67,684.67,684.26,684.26,400.0
2021-09-08 13:20:00,685.81,685.81,685.24,685.24,611.0,685.81,685.81,685.24,685.24,611.0
2021-09-08 13:25:00,685.86,686.52,685.86,686.52,400.0,685.86,686.52,685.86,686.52,400.0
2021-09-08 13:30:00,686.25,686.25,686.18,686.18,203.0,686.25,686.25,686.18,686.18,203.0
2021-09-08 13:35:00,686.27,686.27,686.23,686.23,300.0,686.27,686.27,686.23,686.23,300.0
2021-09-08 13:40:00,686.93,686.93,686.58,686.58,603.0,686.93,686.93,686.58,686.58,603.0
2021-09-08 13:45:00,686.58,686.58,686.58,686.58,0.0,686.58,686.58,686.58,686.58,0.0
2021-09-08 13:50:00,686.98,686.98,686.29,686.29,200.0,686.98,686.98,686.29,686.29,200.0
2021-09-08 13:55:00,685.75,685.75,684.42,684.42,908.0,685.75,685.75,684.42,684.42,908.0
2021-09-08 14:00:00,684.36,685.7,684.23,685.7,400.0,684.36,685.7,684.23,685.7,400.0
2021-09-08 14:05:00,685.37,685.37,685.12,685.12,200.0,685.37,685.37,685.12,685.12,200.0
2021-09-08 14:10:00,685.19,685.19,685.03,685.03,410.0,685.19,685.19,685.03,685.03,410.0
2021-09-08 14:15:00,685.02,685.02,685.02,685.02,100.0,685.02,685.02,685.02,685.02,100.0
2021-09-08 14:20:00,683.99,684.06,683.6,683.79,2175.0,683.99,684.06,683.6,683.79,2175.0
2021-09-08 14:25:00,683.17,683.27,682.58,683.27,819.0,683.17,683.27,682.58,683.27,819.0
2021-09-08 14:30:00,682.86,682.86,682.18,682.18,1142.0,682.86,682.86,682.18,682.18,1142.0
2021-09-08 14:35:00,682.12,682.12,682.12,682.12,134.0,682.12,682.12,682.12,682.12,134.0
2021-09-08 14:40:00,682.24,682.39,682.04,682.39,407.0,682.24,682.39,682.04,682.39,407.0
2021-09-08 14:45:00,682.26,682.37,681.58,681.77,1200.0,682.26,682.37,681.58,681.77,1200.0
2021-09-08 14:50:00,681.44,682.0,681.23,681.96,1343.0,681.44,682.0,681.23,681.96,1343.0
2021-09-08 14:55:00,682.06,683.38,682.06,683.08,1150.0,682.06,683.38,682.06,683.08,1150.0
2021-09-08 15:00:00,683.4,683.4,682.74,682.74,552.0,683.4,683.4,682.74,682.74,552.0
2021-09-08 15:05:00,682.38,682.88,682.25,682.25,694.0,682.38,682.88,682.25,682.25,694.0
2021-09-08 15:10:00,682.07,682.07,681.89,682.07,1100.0,682.07,682.07,681.89,682.07,1100.0
2021-09-08 15:15:00,682.11,682.11,681.82,681.82,608.0,682.11,682.11,681.82,681.82,608.0
2021-09-08 15:20:00,681.97,681.97,681.72,681.72,400.0,681.97,681.97,681.72,681.72,400.0
2021-09-08 15:25:00,681.85,682.14,681.84,682.14,300.0,681.85,682.14,681.84,682.14,300.0
2021-09-08 15:30:00,681.79,681.83,681.3,681.49,1386.0,681.79,681.83,681.3,681.49,1386.0
2021-09-08 15:35:00,681.67,681.94,681.13,681.63,1200.0,681.67,681.94,681.13,681.63,1200.0
2021-09-08 15:40:00,681.18,681.43,680.72,681.32,1206.0,681.18,681.43,680.72,681.32,1206.0
2021-09-08 15:45:00,681.03,681.03,679.35,679.35,2182.0,681.03,681.03,679.35,679.35,2182.0
2021-09-08 15:50:00,679.97,681.35,679.97,681.11,4608.0,679.97,681.35,679.97,681.11,4608.0
2021-09-08 15:55:00,681.04,681.17,680.28,680.61,9198.0,681.04,681.17,680.28,680.61,9198.0
2021-09-09 09:30:00,683.13,686.48,682.0,686.48,2623.0,683.13,686.48,682.0,686.48,2623.0
2021-09-09 09:35:00,683.41,683.41,683.35,683.35,200.0,683.41,683.41,683.35,683.35,200.0
2021-09-09 09:40:00,688.57,688.57,685.64,686.89,677.0,688.57,688.57,685.64,686.89,677.0
2021-09-09 09:45:00,684.99,685.01,684.44,684.71,400.0,684.99,685.01,684.44,684.71,400.0
2021-09-09 09:50:00,683.94,685.67,683.94,685.0,838.0,683.94,685.67,683.94,685.0,838.0
2021-09-09 09:55:00,686.22,689.12,686.22,687.49,3008.0,686.22,689.12,686.22,687.49,3008.0
2021-09-09 10:00:00,687.72,689.14,687.72,689.07,800.0,687.72,689.14,687.72,689.07,800.0
2021-09-09 10:05:00,689.07,689.07,689.07,689.07,0.0,689.07,689.07,689.07,689.07,0.0
2021-09-09 10:10:00,689.03,689.03,686.85,686.85,485.0,689.03,689.03,686.85,686.85,485.0
2021-09-09 10:15:00,688.48,688.75,686.32,687.01,4500.0,688.48,688.75,686.32,687.01,4500.0
2021-09-09 10:20:00,686.68,689.13,686.59,687.95,8050.0,686.68,689.13,686.59,687.95,8050.0
2021-09-09 10:25:00,687.29,689.65,687.29,688.79,10431.0,687.29,689.65,687.29,688.79,10431.0
2021-09-09 10:30:00,688.61,691.24,688.14,689.8,4874.0,688.61,691.24,688.14,689.8,4874.0
2021-09-09 10:35:00,690.46,692.21,689.93,692.1,2554.0,690.46,692.21,689.93,692.1,2554.0
2021-09-09 10:40:00,692.79,693.37,690.99,692.84,2000.0,692.79,693.37,690.99,692.84,2000.0
2021-09-09 10:45:00,693.13,694.6,693.13,694.34,1345.0,693.13,694.6,693.13,694.34,1345.0
2021-09-09 10:50:00,694.34,694.34,692.81,692.99,1400.0,694.34,694.34,692.81,692.99,1400.0
2021-09-09 10:55:00,693.53,693.53,692.67,692.67,900.0,693.53,693.53,692.67,692.67,900.0
2021-09-09 11:00:00,693.03,693.03,692.0,692.5,500.0,693.03,693.03,692.0,692.5,500.0
2021-09-09 11:05:00,692.62,692.62,691.27,692.46,500.0,692.62,692.62,691.27,692.46,500.0
2021-09-09 11:10:00,691.5,691.5,690.75,691.45,400.0,691.5,691.5,690.75,691.45,400.0
2021-09-09 11:15:00,691.25,691.25,688.0,688.0,4239.0,691.25,691.25,688.0,688.0,4239.0
2021-09-09 11:20:00,688.77,688.77,687.44,687.7,700.0,688.77,688.77,687.44,687.7,700.0
2021-09-09 11:25:00,687.6,687.66,686.78,686.78,700.0,687.6,687.66,686.78,686.78,700.0
2021-09-09 11:30:00,687.03,687.03,686.2,686.22,650.0,687.03,687.03,686.2,686.22,650.0
2021-09-09 11:35:00,686.25,687.25,686.25,686.63,611.0,686.25,687.25,686.25,686.63,611.0
2021-09-09 11:40:00,687.26,687.84,687.26,687.84,300.0,687.26,687.84,687.26,687.84,300.0
2021-09-09 11:45:00,687.07,687.07,686.33,686.74,500.0,687.07,687.07,686.33,686.74,500.0
2021-09-09 11:50:00,687.27,687.48,687.27,687.48,200.0,687.27,687.48,687.27,687.48,200.0
2021-09-09 11:55:00,687.53,687.88,687.13,687.85,2058.0,687.53,687.88,687.13,687.85,2058.0
2021-09-09 12:00:00,687.3,687.69,687.14,687.14,1000.0,687.3,687.69,687.14,687.14,1000.0
2021-09-09 12:05:00,687.2,687.37,687.0,687.0,1400.0,687.2,687.37,687.0,687.0,1400.0
2021-09-09 12:10:00,686.58,686.58,686.55,686.55,200.0,686.58,686.58,686.55,686.55,200.0
2021-09-09 12:15:00,686.51,686.96,686.51,686.61,2590.0,686.51,686.96,686.51,686.61,2590.0
2021-09-09 12:20:00,686.82,687.58,686.81,687.58,285.0,686.82,687.58,686.81,687.58,285.0
2021-09-09 12:25:00,687.01,687.2,686.12,687.2,1075.0,687.01,687.2,686.12,687.2,1075.0
2021-09-09 12:30:00,686.76,687.65,686.76,687.55,820.0,686.76,687.65,686.76,687.55,820.0
2021-09-09 12:35:00,687.85,689.22,687.83,689.18,1104.0,687.85,689.22,687.83,689.18,1104.0
2021-09-09 12:40:00,688.76,688.98,688.54,688.58,1200.0,688.76,688.98,688.54,688.58,1200.0
2021-09-09 12:45:00,688.63,688.64,688.63,688.63,200.0,688.63,688.64,688.63,688.63,200.0
2021-09-09 12:50:00,688.92,689.27,688.63,689.27,600.0,688.92,689.27,688.63,689.27,600.0
2021-09-09 12:55:00,688.91,688.96,688.9,688.96,600.0,688.91,688.96,688.9,688.96,600.0
2021-09-09 13:00:00,688.47,688.86,687.56,688.42,2477.0,688.47,688.86,687.56,688.42,2477.0
2021-09-09 13:05:00,688.22,688.22,686.96,687.66,2750.0,688.22,688.22,686.96,687.66,2750.0
2021-09-09 13:10:00,687.87,688.26,687.51,688.08,4455.0,687.87,688.26,687.51,688.08,4455.0
2021-09-09 13:15:00,687.84,687.99,687.29,687.38,4415.0,687.84,687.99,687.29,687.38,4415.0
2021-09-09 13:20:00,687.3,687.3,685.73,685.73,5000.0,687.3,687.3,685.73,685.73,5000.0
2021-09-09 13:25:00,684.8,684.94,683.09,683.09,5100.0,684.8,684.94,683.09,683.09,5100.0
2021-09-09 13:30:00,684.0,684.0,682.72,682.72,4127.0,684.0,684.0,682.72,682.72,4127.0
2021-09-09 13:35:00,682.71,683.39,682.4,683.03,4800.0,682.71,683.39,682.4,683.03,4800.0
2021-09-09 13:40:00,683.26,683.26,682.54,682.54,700.0,683.26,683.26,682.54,682.54,700.0
2021-09-09 13:45:00,682.58,683.9,682.58,683.9,500.0,682.58,683.9,682.58,683.9,500.0
2021-09-09 13:50:00,682.89,682.89,682.89,682.89,100.0,682.89,682.89,682.89,682.89,100.0
2021-09-09 13:55:00,683.07,683.07,682.0,682.27,4242.0,683.07,683.07,682.0,682.27,4242.0
2021-09-09 14:00:00,682.34,683.2,681.27,681.27,1287.0,682.34,683.2,681.27,681.27,1287.0
2021-09-09 14:05:00,681.52,682.2,681.44,682.01,400.0,681.52,682.2,681.44,682.01,400.0
2021-09-09 14:10:00,682.13,683.5,682.13,683.25,800.0,682.13,683.5,682.13,683.25,800.0
2021-09-09 14:15:00,683.54,683.65,683.54,683.64,200.0,683.54,683.65,683.54,683.64,200.0
2021-09-09 14:20:00,684.06,684.72,683.2,683.2,805.0,684.06,684.72,683.2,683.2,805.0
2021-09-09 14:25:00,683.25,684.19,682.53,682.53,700.0,683.25,684.19,682.53,682.53,700.0
2021-09-09 14:30:00,682.53,682.53,682.53,682.53,0.0,682.53,682.53,682.53,682.53,0.0
2021-09-09 14:35:00,681.8,681.8,681.8,681.8,307.0,681.8,681.8,681.8,681.8,307.0
2021-09-09 14:40:00,681.01,681.21,679.45,679.96,2214.0,681.01,681.21,679.45,679.96,2214.0
2021-09-09 14:45:00,680.16,681.12,680.16,680.81,1300.0,680.16,681.12,680.16,680.81,1300.0
2021-09-09 14:50:00,681.29,682.31,681.29,682.31,1900.0,681.29,682.31,681.29,682.31,1900.0
2021-09-09 14:55:00,682.42,682.77,681.48,682.39,2000.0,682.42,682.77,681.48,682.39,2000.0
2021-09-09 15:00:00,682.38,682.38,682.38,682.38,100.0,682.38,682.38,682.38,682.38,100.0
2021-09-09 15:05:00,682.11,684.54,682.1,684.17,1650.0,682.11,684.54,682.1,684.17,1650.0
2021-09-09 15:10:00,684.17,684.81,684.17,684.18,700.0,684.17,684.81,684.17,684.18,700.0
2021-09-09 15:15:00,684.47,684.47,683.78,683.78,600.0,684.47,684.47,683.78,683.78,600.0
2021-09-09 15:20:00,683.78,684.19,683.31,683.77,1866.0,683.78,684.19,683.31,683.77,1866.0
2021-09-09 15:25:00,683.84,684.07,683.7,683.7,400.0,683.84,684.07,683.7,683.7,400.0
2021-09-09 15:30:00,683.58,684.12,683.44,684.12,600.0,683.58,684.12,683.44,684.12,600.0
2021-09-09 15:35:00,683.52,684.11,682.77,684.11,1056.0,683.52,684.11,682.77,684.11,1056.0
2021-09-09 15:40:00,684.14,684.63,684.14,684.29,800.0,684.14,684.63,684.14,684.29,800.0
2021-09-09 15:45:00,683.92,684.75,683.08,683.08,900.0,683.92,684.75,683.08,683.08,900.0
2021-09-09 15:50:00,682.38,683.63,682.2,683.18,1800.0,682.38,683.63,682.2,683.18,1800.0
2021-09-09 15:55:00,682.86,682.99,681.22,681.23,4716.0,682.86,682.99,681.22,681.23,4716.0
2021-09-10 09:30:00,683.83,689.44,682.48,688.16,3205.0,683.83,689.44,682.48,688.16,3205.0
2021-09-10 09:35:00,688.43,688.43,685.48,685.48,350.0,688.43,688.43,685.48,685.48,350.0
2021-09-10 09:40:00,688.69,689.1,685.0,685.36,2278.0,688.69,689.1,685.0,685.36,2278.0
2021-09-10 09:45:00,688.04,689.43,686.18,687.76,4610.0,688.04,689.43,686.18,687.76,4610.0
2021-09-10 09:50:00,687.77,687.89,684.89,684.89,1551.0,687.77,687.89,684.89,684.89,1551.0
2021-09-10 09:55:00,686.66,686.82,685.02,685.49,1174.0,686.66,686.82,685.02,685.49,1174.0
2021-09-10 10:00:00,686.0,686.0,683.49,683.79,1300.0,686.0,686.0,683.49,683.79,1300.0
2021-09-10 10:05:00,682.0,683.75,679.3,680.73,19733.0,682.0,683.75,679.3,680.73,19733.0
2021-09-10 10:10:00,681.81,683.34,680.95,683.34,900.0,681.81,683.34,680.95,683.34,900.0
2021-09-10 10:15:00,683.28,683.28,681.21,682.4,2500.0,683.28,683.28,681.21,682.4,2500.0
2021-09-10 10:20:00,681.24,681.5,680.27,681.5,1270.0,681.24,681.5,680.27,681.5,1270.0
2021-09-10 10:25:00,681.65,682.63,680.89,680.89,1400.0,681.65,682.63,680.89,680.89,1400.0
2021-09-10 10:30:00,679.69,680.28,678.0,680.28,2026.0,679.69,680.28,678.0,680.28,2026.0
2021-09-10 10:35:00,679.52,679.58,678.38,679.58,1154.0,679.52,679.58,678.38,679.58,1154.0
2021-09-10 10:40:00,677.36,677.96,677.25,677.8,3322.0,677.36,677.96,677.25,677.8,3322.0
2021-09-10 10:45:00,677.58,679.4,677.0,679.39,4136.0,677.58,679.4,677.0,679.39,4136.0
2021-09-10 10:50:00,680.29,681.06,680.0,681.06,1600.0,680.29,681.06,680.0,681.06,1600.0
2021-09-10 10:55:00,682.29,682.29,682.29,682.29,100.0,682.29,682.29,682.29,682.29,100.0
2021-09-10 11:00:00,680.75,681.53,680.64,681.35,1702.0,680.75,681.53,680.64,681.35,1702.0
2021-09-10 11:05:00,681.08,681.23,677.89,678.51,1881.0,681.08,681.23,677.89,678.51,1881.0
2021-09-10 11:10:00,679.67,680.01,677.59,680.01,2360.0,679.67,680.01,677.59,680.01,2360.0
2021-09-10 11:15:00,680.05,680.06,679.14,680.06,500.0,680.05,680.06,679.14,680.06,500.0
2021-09-10 11:20:00,680.06,680.97,679.16,679.29,1086.0,680.06,680.97,679.16,679.29,1086.0
2021-09-10 11:25:00,679.71,682.48,679.71,682.48,900.0,679.71,682.48,679.71,682.48,900.0
2021-09-10 11:30:00,682.32,682.32,681.51,681.51,500.0,682.32,682.32,681.51,681.51,500.0
2021-09-10 11:35:00,681.43,682.04,681.42,682.04,304.0,681.43,682.04,681.42,682.04,304.0
2021-09-10 11:40:00,682.18,682.18,682.18,682.18,100.0,682.18,682.18,682.18,682.18,100.0
2021-09-10 11:45:00,682.04,682.04,682.04,682.04,100.0,682.04,682.04,682.04,682.04,100.0
2021-09-10 11:50:00,682.4,682.95,682.4,682.95,200.0,682.4,682.95,682.4,682.95,200.0
2021-09-10 11:55:00,683.33,683.65,683.21,683.47,694.0,683.33,683.65,683.21,683.47,694.0
2021-09-10 12:00:00,683.01,686.51,682.45,686.26,2182.0,683.01,686.51,682.45,686.26,2182.0
2021-09-10 12:05:00,686.26,686.26,686.26,686.26,0.0,686.26,686.26,686.26,686.26,0.0
2021-09-10 12:10:00,685.75,685.75,685.75,685.75,100.0,685.75,685.75,685.75,685.75,100.0
2021-09-10 12:15:00,684.81,684.81,684.8,684.81,100.0,684.81,684.81,684.8,684.81,100.0
2021-09-10 12:20:00,684.32,684.32,683.57,683.57,300.0,684.32,684.32,683.57,683.57,300.0
2021-09-10 12:25:00,684.76,684.76,684.76,684.76,201.0,684.76,684.76,684.76,684.76,201.0
2021-09-10 12:30:00,684.69,685.59,684.34,684.34,500.0,684.69,685.59,684.34,684.34,500.0
2021-09-10 12:35:00,684.34,684.34,684.34,684.34,0.0,684.34,684.34,684.34,684.34,0.0
2021-09-10 12:40:00,684.34,684.34,684.34,684.34,0.0,684.34,684.34,684.34,684.34,0.0
2021-09-10 12:45:00,686.07,686.09,686.07,686.09,200.0,686.07,686.09,686.07,686.09,200.0
2021-09-10 12:50:00,685.78,685.83,685.19,685.19,400.0,685.78,685.83,685.19,685.19,400.0
2021-09-10 12:55:00,684.46,684.46,684.35,684.41,300.0,684.46,684.46,684.35,684.41,300.0
2021-09-10 13:00:00,684.28,684.63,683.63,684.19,1315.0,684.28,684.63,683.63,684.19,1315.0
2021-09-10 13:05:00,684.17,684.17,684.14,684.14,671.0,684.17,684.17,684.14,684.14,671.0
2021-09-10 13:10:00,684.46,685.03,684.46,685.02,300.0,684.46,685.03,684.46,685.02,300.0
2021-09-10 13:15:00,685.02,685.02,685.02,685.02,0.0,685.02,685.02,685.02,685.02,0.0
2021-09-10 13:20:00,684.76,684.77,684.76,684.76,200.0,684.76,684.77,684.76,684.76,200.0
2021-09-10 13:25:00,684.25,684.92,684.25,684.92,6075.0,684.25,684.92,684.25,684.92,6075.0
2021-09-10 13:30:00,685.05,685.22,684.98,684.98,400.0,685.05,685.22,684.98,684.98,400.0
2021-09-10 13:35:00,685.86,685.86,685.51,685.51,700.0,685.86,685.86,685.51,685.51,700.0
2021-09-10 13:40:00,685.36,685.51,684.44,684.99,500.0,685.36,685.51,684.44,684.99,500.0
2021-09-10 13:45:00,684.64,685.25,684.11,684.2,958.0,684.64,685.25,684.11,684.2,958.0
2021-09-10 13:50:00,684.2,684.2,684.2,684.2,0.0,684.2,684.2,684.2,684.2,0.0
2021-09-10 13:55:00,684.84,685.07,684.62,685.07,590.0,684.84,685.07,684.62,685.07,590.0
2021-09-10 14:00:00,685.07,685.07,685.07,685.07,0.0,685.07,685.07,685.07,685.07,0.0
2021-09-10 14:05:00,685.46,685.46,684.88,684.88,900.0,685.46,685.46,684.88,684.88,900.0
2021-09-10 14:10:00,684.96,684.96,683.6,683.6,1400.0,684.96,684.96,683.6,683.6,1400.0
2021-09-10 14:15:00,682.85,682.85,682.85,682.85,111.0,682.85,682.85,682.85,682.85,111.0
2021-09-10 14:20:00,682.71,683.65,682.71,683.45,660.0,682.71,683.65,682.71,683.45,660.0
2021-09-10 14:25:00,683.08,683.08,682.56,682.56,751.0,683.08,683.08,682.56,682.56,751.0
2021-09-10 14:30:00,681.58,681.58,681.58,681.58,100.0,681.58,681.58,681.58,681.58,100.0
2021-09-10 14:35:00,681.48,681.48,679.13,680.35,20174.0,681.48,681.48,679.13,680.35,20174.0
2021-09-10 14:40:00,680.52,680.79,679.51,680.49,1068.0,680.52,680.79,679.51,680.49,1068.0
2021-09-10 14:45:00,679.98,680.88,679.89,679.89,1200.0,679.98,680.88,679.89,679.89,1200.0
2021-09-10 14:50:00,679.82,680.97,679.0,679.0,2300.0,679.82,680.97,679.0,679.0,2300.0
2021-09-10 14:55:00,679.17,679.45,679.01,679.45,719.0,679.17,679.45,679.01,679.45,719.0
2021-09-10 15:00:00,679.05,679.05,677.17,677.17,1167.0,679.05,679.05,677.17,677.17,1167.0
2021-09-10 15:05:00,677.17,679.67,677.17,678.26,2338.0,677.17,679.67,677.17,678.26,2338.0
2021-09-10 15:10:00,678.57,678.57,676.24,676.24,1130.0,678.57,678.57,676.24,676.24,1130.0
2021-09-10 15:15:00,676.54,677.38,676.28,676.62,1209.0,676.54,677.38,676.28,676.62,1209.0
2021-09-10 15:20:00,676.01,676.21,674.81,675.08,3614.0,676.01,676.21,674.81,675.08,3614.0
2021-09-10 15:25:00,675.47,675.47,674.38,674.65,1100.0,675.47,675.47,674.38,674.65,1100.0
2021-09-10 15:30:00,674.12,674.47,673.87,674.05,1540.0,674.12,674.47,673.87,674.05,1540.0
2021-09-10 15:35:00,673.48,673.48,671.46,672.05,2026.0,673.48,673.48,671.46,672.05,2026.0
2021-09-10 15:40:00,672.0,672.0,670.02,671.68,4739.0,672.0,672.0,670.02,671.68,4739.0
2021-09-10 15:45:00,670.53,670.87,668.87,670.38,4570.0,670.53,670.87,668.87,670.38,4570.0
2021-09-10 15:50:00,671.99,672.44,670.79,671.35,5142.0,671.99,672.44,670.79,671.35,5142.0
2021-09-10 15:55:00,671.19,671.8,670.51,671.38,19548.0,671.19,671.8,670.51,671.38,19548.0
2021-09-13 09:30:00,670.77,676.87,670.77,672.89,11294.0,670.77,676.87,670.77,672.89,11294.0
2021-09-13 09:35:00,674.3,674.31,665.0,665.0,2446.0,674.3,674.31,665.0,665.0,2446.0
2021-09-13 09:40:00,663.5,665.0,660.0,660.94,2008.0,663.5,665.0,660.0,660.94,2008.0
2021-09-13 09:45:00,660.84,661.32,659.66,659.66,1572.0,660.84,661.32,659.66,659.66,1572.0
2021-09-13 09:50:00,660.32,661.74,657.87,657.87,1700.0,660.32,661.74,657.87,657.87,1700.0
2021-09-13 09:55:00,657.8,657.8,653.29,655.28,3040.0,657.8,657.8,653.29,655.28,3040.0
2021-09-13 10:00:00,654.49,656.36,650.38,651.92,9307.0,654.49,656.36,650.38,651.92,9307.0
2021-09-13 10:05:00,651.12,651.4,648.0,648.82,8703.0,651.12,651.4,648.0,648.82,8703.0
2021-09-13 10:10:00,648.26,648.73,647.52,647.9,1436.0,648.26,648.73,647.52,647.9,1436.0
2021-09-13 10:15:00,649.05,649.44,647.62,649.01,7026.0,649.05,649.44,647.62,649.01,7026.0
2021-09-13 10:20:00,650.13,653.38,650.13,653.38,2100.0,650.13,653.38,650.13,653.38,2100.0
2021-09-13 10:25:00,653.25,655.38,653.25,654.41,8312.0,653.25,655.38,653.25,654.41,8312.0
2021-09-13 10:30:00,654.41,660.39,653.03,660.39,4685.0,654.41,660.39,653.03,660.39,4685.0
2021-09-13 10:35:00,659.24,661.91,659.24,661.49,3638.0,659.24,661.91,659.24,661.49,3638.0
2021-09-13 10:40:00,661.66,664.86,661.55,663.79,4700.0,661.66,664.86,661.55,663.79,4700.0
2021-09-13 10:45:00,663.69,667.51,663.69,666.55,8483.0,663.69,667.51,663.69,666.55,8483.0
2021-09-13 10:50:00,665.42,665.42,664.11,664.11,700.0,665.42,665.42,664.11,664.11,700.0
2021-09-13 10:55:00,663.27,664.32,662.78,662.78,2350.0,663.27,664.32,662.78,662.78,2350.0
2021-09-13 11:00:00,663.84,664.57,663.83,664.56,1053.0,663.84,664.57,663.83,664.56,1053.0
2021-09-13 11:05:00,663.23,663.6,661.34,662.94,2144.0,663.23,663.6,661.34,662.94,2144.0
2021-09-13 11:10:00,662.51,662.52,659.19,659.93,1365.0,662.51,662.52,659.19,659.93,1365.0
2021-09-13 11:15:00,658.2,659.08,656.93,659.08,900.0,658.2,659.08,656.93,659.08,900.0
2021-09-13 11:20:00,658.86,661.13,658.21,661.13,1100.0,658.86,661.13,658.21,661.13,1100.0
2021-09-13 11:25:00,661.93,662.03,660.62,660.63,1000.0,661.93,662.03,660.62,660.63,1000.0
2021-09-13 11:30:00,660.52,662.07,660.52,661.65,963.0,660.52,662.07,660.52,661.65,963.0
2021-09-13 11:35:00,662.23,662.23,660.81,661.33,2289.0,662.23,662.23,660.81,661.33,2289.0
2021-09-13 11:40:00,662.0,662.02,661.66,662.02,600.0,662.0,662.02,661.66,662.02,600.0
2021-09-13 11:45:00,663.48,664.7,662.67,662.68,1229.0,663.48,664.7,662.67,662.68,1229.0
2021-09-13 11:50:00,663.26,663.76,662.97,663.71,1300.0,663.26,663.76,662.97,663.71,1300.0
2021-09-13 11:55:00,663.09,664.54,663.06,664.0,4198.0,663.09,664.54,663.06,664.0,4198.0
2021-09-13 12:00:00,663.81,663.81,662.54,663.43,1600.0,663.81,663.81,662.54,663.43,1600.0
2021-09-13 12:05:00,663.83,664.13,661.71,661.71,5125.0,663.83,664.13,661.71,661.71,5125.0
2021-09-13 12:10:00,662.33,664.65,662.33,663.1,17255.0,662.33,664.65,662.33,663.1,17255.0
2021-09-13 12:15:00,663.33,665.1,662.81,664.63,6091.0,663.33,665.1,662.81,664.63,6091.0
2021-09-13 12:20:00,664.93,666.14,664.65,666.14,3483.0,664.93,666.14,664.65,666.14,3483.0
2021-09-13 12:25:00,666.53,666.8,665.6,665.6,1000.0,666.53,666.8,665.6,665.6,1000.0
2021-09-13 12:30:00,666.23,667.02,666.23,667.02,300.0,666.23,667.02,666.23,667.02,300.0
2021-09-13 12:35:00,665.73,667.0,665.72,666.97,900.0,665.73,667.0,665.72,666.97,900.0
2021-09-13 12:40:00,666.31,667.15,665.43,667.08,2765.0,666.31,667.15,665.43,667.08,2765.0
2021-09-13 12:45:00,668.78,670.03,668.56,669.83,3262.0,668.78,670.03,668.56,669.83,3262.0
2021-09-13 12:50:00,670.03,671.25,670.03,670.52,1000.0,670.03,671.25,670.03,670.52,1000.0
2021-09-13 12:55:00,670.89,671.3,670.41,671.03,1300.0,670.89,671.3,670.41,671.03,1300.0
2021-09-13 13:00:00,671.19,671.66,670.71,670.87,1515.0,671.19,671.66,670.71,670.87,1515.0
2021-09-13 13:05:00,670.87,672.01,670.65,671.76,749.0,670.87,672.01,670.65,671.76,749.0
2021-09-13 13:10:00,672.91,672.91,671.89,671.9,1371.0,672.91,672.91,671.89,671.9,1371.0
2021-09-13 13:15:00,671.9,672.21,671.51,671.51,700.0,671.9,672.21,671.51,671.51,700.0
2021-09-13 13:20:00,671.07,671.18,670.21,670.83,600.0,671.07,671.18,670.21,670.83,600.0
2021-09-13 13:25:00,670.96,671.59,669.67,670.06,2863.0,670.96,671.59,669.67,670.06,2863.0
2021-09-13 13:30:00,670.17,671.17,669.4,671.17,7300.0,670.17,671.17,669.4,671.17,7300.0
2021-09-13 13:35:00,671.02,671.09,670.61,671.04,3481.0,671.02,671.09,670.61,671.04,3481.0
2021-09-13 13:40:00,670.51,671.28,670.51,670.75,600.0,670.51,671.28,670.51,670.75,600.0
2021-09-13 13:45:00,670.26,670.8,670.26,670.6,1000.0,670.26,670.8,670.26,670.6,1000.0
2021-09-13 13:50:00,670.44,670.87,670.07,670.41,1200.0,670.44,670.87,670.07,670.41,1200.0
2021-09-13 13:55:00,670.23,670.23,669.47,669.72,3840.0,670.23,670.23,669.47,669.72,3840.0
2021-09-13 14:00:00,670.07,670.64,669.65,670.16,6158.0,670.07,670.64,669.65,670.16,6158.0
2021-09-13 14:05:00,670.17,670.89,670.17,670.57,1638.0,670.17,670.89,670.17,670.57,1638.0
2021-09-13 14:10:00,670.42,670.6,667.95,669.15,5410.0,670.42,670.6,667.95,669.15,5410.0
2021-09-13 14:15:00,668.39,668.42,666.66,668.42,2921.0,668.39,668.42,666.66,668.42,2921.0
2021-09-13 14:20:00,668.18,668.18,666.24,666.64,3006.0,668.18,668.18,666.24,666.64,3006.0
2021-09-13 14:25:00,666.61,666.61,665.83,666.46,1300.0,666.61,666.61,665.83,666.46,1300.0
2021-09-13 14:30:00,666.0,666.78,666.0,666.77,501.0,666.0,666.78,666.0,666.77,501.0
2021-09-13 14:35:00,667.01,667.56,666.63,667.56,1400.0,667.01,667.56,666.63,667.56,1400.0
2021-09-13 14:40:00,668.86,670.3,668.67,669.83,929.0,668.86,670.3,668.67,669.83,929.0
2021-09-13 14:45:00,669.0,669.75,668.61,668.62,3100.0,669.0,669.75,668.61,668.62,3100.0
2021-09-13 14:50:00,668.67,668.82,666.99,667.22,3600.0,668.67,668.82,666.99,667.22,3600.0
2021-09-13 14:55:00,667.92,668.26,666.99,667.93,1850.0,667.92,668.26,666.99,667.93,1850.0
2021-09-13 15:00:00,667.08,667.09,664.08,665.33,3801.0,667.08,667.09,664.08,665.33,3801.0
2021-09-13 15:05:00,665.81,668.07,665.81,668.07,1100.0,665.81,668.07,665.81,668.07,1100.0
2021-09-13 15:10:00,668.0,669.0,668.0,669.0,830.0,668.0,669.0,668.0,669.0,830.0
2021-09-13 15:15:00,668.9,669.61,667.83,667.83,2614.0,668.9,669.61,667.83,667.83,2614.0
2021-09-13 15:20:00,667.84,668.93,666.98,668.93,3078.0,667.84,668.93,666.98,668.93,3078.0
2021-09-13 15:25:00,669.56,669.69,668.1,669.53,1500.0,669.56,669.69,668.1,669.53,1500.0
2021-09-13 15:30:00,669.09,670.02,668.97,669.75,1852.0,669.09,670.02,668.97,669.75,1852.0
2021-09-13 15:35:00,669.55,669.85,668.7,668.96,2179.0,669.55,669.85,668.7,668.96,2179.0
2021-09-13 15:40:00,669.11,669.53,667.8,667.8,4219.0,669.11,669.53,667.8,667.8,4219.0
2021-09-13 15:45:00,667.65,668.15,666.84,667.41,2709.0,667.65,668.15,666.84,667.41,2709.0
2021-09-13 15:50:00,668.12,669.58,668.12,669.36,5863.0,668.12,669.58,668.12,669.36,5863.0
2021-09-13 15:55:00,669.36,670.75,667.91,670.75,13195.0,669.36,670.75,667.91,670.75,13195.0
2021-09-14 09:30:00,675.0,676.44,675.0,676.44,2915.0,675.0,676.44,675.0,676.44,2915.0
2021-09-14 09:35:00,676.45,686.8,676.44,686.1,7006.0,676.45,686.8,676.44,686.1,7006.0
2021-09-14 09:40:00,686.33,687.52,680.89,680.89,1950.0,686.33,687.52,680.89,680.89,1950.0
2021-09-14 09:45:00,681.69,684.1,680.25,681.61,1801.0,681.69,684.1,680.25,681.61,1801.0
2021-09-14 09:50:00,682.46,682.99,677.82,678.94,1574.0,682.46,682.99,677.82,678.94,1574.0
2021-09-14 09:55:00,678.94,678.94,675.95,676.81,3111.0,678.94,678.94,675.95,676.81,3111.0
2021-09-14 10:00:00,675.92,678.6,675.27,678.6,2046.0,675.92,678.6,675.27,678.6,2046.0
2021-09-14 10:05:00,678.67,680.04,678.22,678.97,1200.0,678.67,680.04,678.22,678.97,1200.0
2021-09-14 10:10:00,678.61,678.61,675.78,675.78,5231.0,678.61,678.61,675.78,675.78,5231.0
2021-09-14 10:15:00,675.57,676.43,673.25,675.92,20446.0,675.57,676.43,673.25,675.92,20446.0
2021-09-14 10:20:00,675.72,676.91,675.21,675.32,6766.0,675.72,676.91,675.21,675.32,6766.0
2021-09-14 10:25:00,675.55,676.71,674.98,676.23,8860.0,675.55,676.71,674.98,676.23,8860.0
2021-09-14 10:30:00,676.94,678.46,675.95,678.24,3274.0,676.94,678.46,675.95,678.24,3274.0
2021-09-14 10:35:00,678.55,679.24,676.87,676.87,3444.0,678.55,679.24,676.87,676.87,3444.0
2021-09-14 10:40:00,675.35,677.07,675.35,676.3,1100.0,675.35,677.07,675.35,676.3,1100.0
2021-09-14 10:45:00,676.28,677.12,676.0,676.0,1816.0,676.28,677.12,676.0,676.0,1816.0
2021-09-14 10:50:00,675.89,676.19,674.78,675.35,1100.0,675.89,676.19,674.78,675.35,1100.0
2021-09-14 10:55:00,674.82,676.33,674.79,675.6,1400.0,674.82,676.33,674.79,675.6,1400.0
2021-09-14 11:00:00,676.18,677.14,675.87,676.5,813.0,676.18,677.14,675.87,676.5,813.0
2021-09-14 11:05:00,677.97,679.51,677.97,679.51,600.0,677.97,679.51,677.97,679.51,600.0
2021-09-14 11:10:00,679.16,680.71,678.58,680.71,1899.0,679.16,680.71,678.58,680.71,1899.0
2021-09-14 11:15:00,680.17,680.31,678.65,679.75,2960.0,680.17,680.31,678.65,679.75,2960.0
2021-09-14 11:20:00,680.55,681.42,679.86,681.42,700.0,680.55,681.42,679.86,681.42,700.0
2021-09-14 11:25:00,681.23,681.79,681.06,681.79,400.0,681.23,681.79,681.06,681.79,400.0
2021-09-14 11:30:00,682.28,682.28,681.23,681.85,1680.0,682.28,682.28,681.23,681.85,1680.0
2021-09-14 11:35:00,681.37,683.88,680.98,683.88,800.0,681.37,683.88,680.98,683.88,800.0
2021-09-14 11:40:00,683.86,684.9,683.85,684.44,1000.0,683.86,684.9,683.85,684.44,1000.0
2021-09-14 11:45:00,683.86,684.44,683.86,684.18,300.0,683.86,684.44,683.86,684.18,300.0
2021-09-14 11:50:00,684.2,684.5,683.72,684.0,1599.0,684.2,684.5,683.72,684.0,1599.0
2021-09-14 11:55:00,684.5,685.24,684.5,684.9,802.0,684.5,685.24,684.5,684.9,802.0
2021-09-14 12:00:00,685.72,686.5,685.72,686.21,1000.0,685.72,686.5,685.72,686.21,1000.0
2021-09-14 12:05:00,686.13,686.49,686.1,686.49,624.0,686.13,686.49,686.1,686.49,624.0
2021-09-14 12:10:00,686.09,686.09,684.63,685.62,2047.0,686.09,686.09,684.63,685.62,2047.0
2021-09-14 12:15:00,685.44,685.61,684.78,684.78,700.0,685.44,685.61,684.78,684.78,700.0
2021-09-14 12:20:00,684.31,684.31,684.28,684.28,322.0,684.31,684.31,684.28,684.28,322.0
2021-09-14 12:25:00,684.37,684.42,683.29,683.29,1200.0,684.37,684.42,683.29,683.29,1200.0
2021-09-14 12:30:00,682.82,682.82,681.0,681.0,2400.0,682.82,682.82,681.0,681.0,2400.0
2021-09-14 12:35:00,681.46,681.46,680.41,680.84,304.0,681.46,681.46,680.41,680.84,304.0
2021-09-14 12:40:00,680.24,680.64,677.54,677.54,2280.0,680.24,680.64,677.54,677.54,2280.0
2021-09-14 12:45:00,678.54,678.54,678.54,678.54,100.0,678.54,678.54,678.54,678.54,100.0
2021-09-14 12:50:00,677.26,678.76,677.26,678.75,1142.0,677.26,678.76,677.26,678.75,1142.0
2021-09-14 12:55:00,678.79,680.05,678.78,680.05,700.0,678.79,680.05,678.78,680.05,700.0
2021-09-14 13:00:00,680.55,682.98,680.55,681.72,4114.0,680.55,682.98,680.55,681.72,4114.0
2021-09-14 13:05:00,681.85,681.85,679.24,681.08,9263.0,681.85,681.85,679.24,681.08,9263.0
2021-09-14 13:10:00,681.29,681.5,680.54,681.08,1819.0,681.29,681.5,680.54,681.08,1819.0
2021-09-14 13:15:00,680.99,684.17,680.99,683.6,15624.0,680.99,684.17,680.99,683.6,15624.0
2021-09-14 13:20:00,682.02,682.02,681.42,681.42,640.0,682.02,682.02,681.42,681.42,640.0
2021-09-14 13:25:00,681.43,681.66,680.14,680.15,5907.0,681.43,681.66,680.14,680.15,5907.0
2021-09-14 13:30:00,679.95,680.35,679.22,680.31,3313.0,679.95,680.35,679.22,680.31,3313.0
2021-09-14 13:35:00,680.83,682.37,680.83,681.42,5012.0,680.83,682.37,680.83,681.42,5012.0
2021-09-14 13:40:00,681.05,682.56,680.35,682.56,3279.0,681.05,682.56,680.35,682.56,3279.0
2021-09-14 13:45:00,682.7,683.84,682.51,683.38,1195.0,682.7,683.84,682.51,683.38,1195.0
2021-09-14 13:50:00,682.57,683.11,682.07,682.39,1803.0,682.57,683.11,682.07,682.39,1803.0
2021-09-14 13:55:00,682.39,682.39,682.39,682.39,0.0,682.39,682.39,682.39,682.39,0.0
2021-09-14 14:00:00,681.0,681.26,680.64,681.25,839.0,681.0,681.26,680.64,681.25,839.0
2021-09-14 14:05:00,681.79,681.95,680.56,680.57,1490.0,681.79,681.95,680.56,680.57,1490.0
2021-09-14 14:10:00,681.19,682.55,681.19,682.55,603.0,681.19,682.55,681.19,682.55,603.0
2021-09-14 14:15:00,682.09,682.25,680.78,680.78,2016.0,682.09,682.25,680.78,680.78,2016.0
2021-09-14 14:20:00,681.18,681.18,680.97,681.14,300.0,681.18,681.18,680.97,681.14,300.0
2021-09-14 14:25:00,681.0,681.0,680.58,680.97,400.0,681.0,681.0,680.58,680.97,400.0
2021-09-14 14:30:00,680.61,680.77,680.22,680.57,803.0,680.61,680.77,680.22,680.57,803.0
2021-09-14 14:35:00,680.49,680.49,679.67,680.0,639.0,680.49,680.49,679.67,680.0,639.0
2021-09-14 14:40:00,679.55,679.84,678.86,679.06,1321.0,679.55,679.84,678.86,679.06,1321.0
2021-09-14 14:45:00,677.4,677.83,676.19,676.21,1011.0,677.4,677.83,676.19,676.21,1011.0
2021-09-14 14:50:00,675.59,675.68,674.86,674.87,2537.0,675.59,675.68,674.86,674.87,2537.0
2021-09-14 14:55:00,674.7,677.78,674.68,677.1,4132.0,674.7,677.78,674.68,677.1,4132.0
2021-09-14 15:00:00,676.9,676.9,675.98,676.14,1905.0,676.9,676.9,675.98,676.14,1905.0
2021-09-14 15:05:00,676.15,676.28,675.45,676.28,1408.0,676.15,676.28,675.45,676.28,1408.0
2021-09-14 15:10:00,675.76,675.81,674.74,674.74,1726.0,675.76,675.81,674.74,674.74,1726.0
2021-09-14 15:15:00,674.43,674.58,673.99,674.29,1683.0,674.43,674.58,673.99,674.29,1683.0
2021-09-14 15:20:00,674.62,674.87,674.15,674.35,1879.0,674.62,674.87,674.15,674.35,1879.0
2021-09-14 15:25:00,674.25,675.04,674.25,674.81,900.0,674.25,675.04,674.25,674.81,900.0
2021-09-14 15:30:00,674.04,674.8,673.62,674.0,2094.0,674.04,674.8,673.62,674.0,2094.0
2021-09-14 15:35:00,674.67,675.0,674.55,674.74,2842.0,674.67,675.0,674.55,674.74,2842.0
2021-09-14 15:40:00,674.37,674.67,673.55,673.89,2026.0,674.37,674.67,673.55,673.89,2026.0
2021-09-14 15:45:00,674.16,674.29,671.53,672.37,6386.0,674.16,674.29,671.53,672.37,6386.0
2021-09-14 15:50:00,672.16,672.55,671.3,671.43,8127.0,672.16,672.55,671.3,671.43,8127.0
2021-09-14 15:55:00,671.99,672.95,671.0,671.71,19929.0,671.99,672.95,671.0,671.71,19929.0
2021-09-15 09:30:00,671.83,672.68,670.04,670.04,3600.0,671.83,672.68,670.04,670.04,3600.0
2021-09-15 09:35:00,670.28,673.83,667.12,667.12,1840.0,670.28,673.83,667.12,667.12,1840.0
2021-09-15 09:40:00,666.0,666.32,663.82,663.9,2080.0,666.0,666.32,663.82,663.9,2080.0
2021-09-15 09:45:00,664.86,665.62,663.4,663.74,500.0,664.86,665.62,663.4,663.74,500.0
2021-09-15 09:50:00,666.56,667.0,663.11,663.11,3400.0,666.56,667.0,663.11,663.11,3400.0
2021-09-15 09:55:00,664.0,666.71,662.68,664.49,16636.0,664.0,666.71,662.68,664.49,16636.0
2021-09-15 10:00:00,664.49,666.64,663.84,664.99,29227.0,664.49,666.64,663.84,664.99,29227.0
2021-09-15 10:05:00,664.99,666.47,663.84,666.47,28601.0,664.99,666.47,663.84,666.47,28601.0
2021-09-15 10:10:00,666.65,669.38,664.92,667.08,9632.0,666.65,669.38,664.92,667.08,9632.0
2021-09-15 10:15:00,666.32,666.69,665.53,665.53,2180.0,666.32,666.69,665.53,665.53,2180.0
2021-09-15 10:20:00,666.27,669.01,666.25,669.01,1777.0,666.27,669.01,666.25,669.01,1777.0
2021-09-15 10:25:00,670.44,670.45,670.44,670.45,200.0,670.44,670.45,670.44,670.45,200.0
2021-09-15 10:30:00,670.16,675.1,670.01,673.52,2500.0,670.16,675.1,670.01,673.52,2500.0
2021-09-15 10:35:00,676.37,676.65,675.65,676.62,2220.0,676.37,676.65,675.65,676.62,2220.0
2021-09-15 10:40:00,677.0,678.07,675.81,675.88,7859.0,677.0,678.07,675.81,675.88,7859.0
2021-09-15 10:45:00,676.49,677.25,676.49,676.96,728.0,676.49,677.25,676.49,676.96,728.0
2021-09-15 10:50:00,676.5,676.5,675.67,675.67,200.0,676.5,676.5,675.67,675.67,200.0
2021-09-15 10:55:00,675.38,675.77,673.41,673.41,3610.0,675.38,675.77,673.41,673.41,3610.0
2021-09-15 11:00:00,673.02,675.18,673.02,673.69,2401.0,673.02,675.18,673.02,673.69,2401.0
2021-09-15 11:05:00,673.37,673.71,673.0,673.71,1624.0,673.37,673.71,673.0,673.71,1624.0
2021-09-15 11:10:00,673.71,673.71,673.71,673.71,0.0,673.71,673.71,673.71,673.71,0.0
2021-09-15 11:15:00,672.62,672.62,671.38,671.78,1022.0,672.62,672.62,671.38,671.78,1022.0
2021-09-15 11:20:00,670.95,672.4,669.66,669.66,700.0,670.95,672.4,669.66,669.66,700.0
2021-09-15 11:25:00,671.0,671.0,669.55,669.55,790.0,671.0,671.0,669.55,669.55,790.0
2021-09-15 11:30:00,668.5,669.48,668.2,669.48,533.0,668.5,669.48,668.2,669.48,533.0
2021-09-15 11:35:00,667.9,669.59,667.9,669.52,1800.0,667.9,669.59,667.9,669.52,1800.0
2021-09-15 11:40:00,668.86,668.86,667.35,667.44,2747.0,668.86,668.86,667.35,667.44,2747.0
2021-09-15 11:45:00,666.75,668.0,666.69,667.57,4400.0,666.75,668.0,666.69,667.57,4400.0
2021-09-15 11:50:00,668.07,671.31,667.63,670.32,5480.0,668.07,671.31,667.63,670.32,5480.0
2021-09-15 11:55:00,669.83,670.45,669.83,670.03,300.0,669.83,670.45,669.83,670.03,300.0
2021-09-15 12:00:00,669.55,669.64,669.45,669.6,1100.0,669.55,669.64,669.45,669.6,1100.0
2021-09-15 12:05:00,669.51,669.52,667.66,668.54,4600.0,669.51,669.52,667.66,668.54,4600.0
2021-09-15 12:10:00,668.45,668.45,668.44,668.45,100.0,668.45,668.45,668.44,668.45,100.0
2021-09-15 12:15:00,668.07,668.44,667.85,667.86,720.0,668.07,668.44,667.85,667.86,720.0
2021-09-15 12:20:00,668.27,668.27,668.27,668.27,188.0,668.27,668.27,668.27,668.27,188.0
2021-09-15 12:25:00,669.0,669.59,668.67,669.49,798.0,669.0,669.59,668.67,669.49,798.0
2021-09-15 12:30:00,669.32,669.8,669.32,669.8,400.0,669.32,669.8,669.32,669.8,400.0
2021-09-15 12:35:00,669.48,669.94,669.48,669.94,1007.0,669.48,669.94,669.48,669.94,1007.0
2021-09-15 12:40:00,670.0,670.0,669.99,669.99,300.0,670.0,670.0,669.99,669.99,300.0
2021-09-15 12:45:00,669.85,670.46,669.82,670.46,807.0,669.85,670.46,669.82,670.46,807.0
2021-09-15 12:50:00,670.11,670.11,670.01,670.01,200.0,670.11,670.11,670.01,670.01,200.0
2021-09-15 12:55:00,671.29,671.29,671.29,671.29,100.0,671.29,671.29,671.29,671.29,100.0
2021-09-15 13:00:00,671.29,671.29,671.29,671.29,0.0,671.29,671.29,671.29,671.29,0.0
2021-09-15 13:05:00,670.53,671.07,670.53,670.96,1103.0,670.53,671.07,670.53,670.96,1103.0
2021-09-15 13:10:00,670.5,671.26,670.5,671.26,400.0,670.5,671.26,670.5,671.26,400.0
2021-09-15 13:15:00,671.17,671.35,670.01,670.03,1633.0,671.17,671.35,670.01,670.03,1633.0
2021-09-15 13:20:00,669.54,669.95,668.97,668.97,1800.0,669.54,669.95,668.97,668.97,1800.0
2021-09-15 13:25:00,669.1,669.16,666.06,667.09,8460.0,669.1,669.16,666.06,667.09,8460.0
2021-09-15 13:30:00,667.49,668.31,667.49,667.97,5322.0,667.49,668.31,667.49,667.97,5322.0
2021-09-15 13:35:00,668.5,668.97,668.13,668.9,3377.0,668.5,668.97,668.13,668.9,3377.0
2021-09-15 13:40:00,668.76,669.34,668.44,669.0,5585.0,668.76,669.34,668.44,669.0,5585.0
2021-09-15 13:45:00,668.97,670.27,668.61,670.27,5082.0,668.97,670.27,668.61,670.27,5082.0
2021-09-15 13:50:00,670.44,671.74,670.44,671.74,1040.0,670.44,671.74,670.44,671.74,1040.0
2021-09-15 13:55:00,672.45,672.62,672.45,672.62,200.0,672.45,672.62,672.45,672.62,200.0
2021-09-15 14:00:00,673.38,673.38,673.38,673.38,100.0,673.38,673.38,673.38,673.38,100.0
2021-09-15 14:05:00,673.89,675.0,673.89,675.0,600.0,673.89,675.0,673.89,675.0,600.0
2021-09-15 14:10:00,674.87,674.87,674.87,674.87,100.0,674.87,674.87,674.87,674.87,100.0
2021-09-15 14:15:00,674.98,675.0,674.94,674.94,601.0,674.98,675.0,674.94,674.94,601.0
2021-09-15 14:20:00,675.59,676.8,675.59,676.32,800.0,675.59,676.8,675.59,676.32,800.0
2021-09-15 14:25:00,676.16,676.17,676.16,676.17,300.0,676.16,676.17,676.16,676.17,300.0
2021-09-15 14:30:00,676.51,676.51,674.85,675.86,1400.0,676.51,676.51,674.85,675.86,1400.0
2021-09-15 14:35:00,675.76,675.76,675.49,675.49,1300.0,675.76,675.76,675.49,675.49,1300.0
2021-09-15 14:40:00,675.34,675.35,675.34,675.35,200.0,675.34,675.35,675.34,675.35,200.0
2021-09-15 14:45:00,675.12,675.81,675.12,675.81,800.0,675.12,675.81,675.12,675.81,800.0
2021-09-15 14:50:00,675.73,676.47,675.73,676.47,600.0,675.73,676.47,675.73,676.47,600.0
2021-09-15 14:55:00,677.7,677.7,677.7,677.7,100.0,677.7,677.7,677.7,677.7,100.0
2021-09-15 15:00:00,676.88,677.36,676.88,677.36,1000.0,676.88,677.36,676.88,677.36,1000.0
2021-09-15 15:05:00,677.42,677.71,677.21,677.71,900.0,677.42,677.71,677.21,677.71,900.0
2021-09-15 15:10:00,678.32,679.62,678.3,679.24,900.0,678.32,679.62,678.3,679.24,900.0
2021-09-15 15:15:00,679.5,679.75,678.94,679.75,700.0,679.5,679.75,678.94,679.75,700.0
2021-09-15 15:20:00,679.4,679.41,678.72,679.41,618.0,679.4,679.41,678.72,679.41,618.0
2021-09-15 15:25:00,679.8,679.83,678.55,678.72,2615.0,679.8,679.83,678.55,678.72,2615.0
2021-09-15 15:30:00,678.69,678.73,677.98,678.73,2012.0,678.69,678.73,677.98,678.73,2012.0
2021-09-15 15:35:00,678.91,681.14,678.89,680.77,1927.0,678.91,681.14,678.89,680.77,1927.0
2021-09-15 15:40:00,680.51,680.51,680.0,680.43,1648.0,680.51,680.51,680.0,680.43,1648.0
2021-09-15 15:45:00,680.86,680.86,679.92,679.92,1454.0,680.86,680.86,679.92,679.92,1454.0
2021-09-15 15:50:00,679.89,680.59,679.13,680.4,2906.0,679.89,680.59,679.13,680.4,2906.0
2021-09-15 15:55:00,680.22,680.44,678.81,678.81,14645.0,680.22,680.44,678.81,678.81,14645.0
2021-09-16 09:30:00,677.87,677.87,677.87,677.87,3755.0,677.87,677.87,677.87,677.87,3755.0
2021-09-16 09:35:00,677.72,682.3,677.72,680.25,647.0,677.72,682.3,677.72,680.25,647.0
2021-09-16 09:40:00,679.02,679.04,677.2,677.2,1109.0,679.02,679.04,677.2,677.2,1109.0
2021-09-16 09:45:00,678.75,682.22,678.72,679.68,3696.0,678.75,682.22,678.72,679.68,3696.0
2021-09-16 09:50:00,682.2,682.25,678.83,679.3,1427.0,682.2,682.25,678.83,679.3,1427.0
2021-09-16 09:55:00,679.94,683.04,679.94,682.21,1300.0,679.94,683.04,679.94,682.21,1300.0
2021-09-16 10:00:00,682.56,685.59,682.55,684.41,3899.0,682.56,685.59,682.55,684.41,3899.0
2021-09-16 10:05:00,686.78,686.78,686.0,686.0,800.0,686.78,686.78,686.0,686.0,800.0
2021-09-16 10:10:00,686.01,687.1,685.88,686.57,979.0,686.01,687.1,685.88,686.57,979.0
2021-09-16 10:15:00,685.51,686.75,685.38,685.38,800.0,685.51,686.75,685.38,685.38,800.0
2021-09-16 10:20:00,686.28,688.03,686.28,687.55,2146.0,686.28,688.03,686.28,687.55,2146.0
2021-09-16 10:25:00,687.49,689.99,687.49,689.27,3818.0,687.49,689.99,687.49,689.27,3818.0
2021-09-16 10:30:00,689.27,691.59,688.36,691.59,4700.0,689.27,691.59,688.36,691.59,4700.0
2021-09-16 10:35:00,691.24,696.8,691.24,695.25,7815.0,691.24,696.8,691.24,695.25,7815.0
2021-09-16 10:40:00,695.27,695.36,691.57,692.63,4836.0,695.27,695.36,691.57,692.63,4836.0
2021-09-16 10:45:00,693.9,696.0,693.9,695.36,879.0,693.9,696.0,693.9,695.36,879.0
2021-09-16 10:50:00,695.32,695.32,693.41,693.41,700.0,695.32,695.32,693.41,693.41,700.0
2021-09-16 10:55:00,692.14,692.14,691.14,691.14,821.0,692.14,692.14,691.14,691.14,821.0
2021-09-16 11:00:00,690.85,691.63,690.67,690.95,776.0,690.85,691.63,690.67,690.95,776.0
2021-09-16 11:05:00,689.67,690.99,688.87,689.62,1100.0,689.67,690.99,688.87,689.62,1100.0
2021-09-16 11:10:00,691.52,693.43,691.52,691.82,1510.0,691.52,693.43,691.52,691.82,1510.0
2021-09-16 11:15:00,691.59,691.59,691.43,691.43,300.0,691.59,691.59,691.43,691.43,300.0
2021-09-16 11:20:00,690.5,690.5,688.94,690.49,510.0,690.5,690.5,688.94,690.49,510.0
2021-09-16 11:25:00,689.02,689.86,689.02,689.86,327.0,689.02,689.86,689.02,689.86,327.0
2021-09-16 11:30:00,690.66,692.25,690.09,692.25,3546.0,690.66,692.25,690.09,692.25,3546.0
2021-09-16 11:35:00,692.48,693.71,692.4,693.71,925.0,692.48,693.71,692.4,693.71,925.0
2021-09-16 11:40:00,693.83,694.07,692.59,692.59,1100.0,693.83,694.07,692.59,692.59,1100.0
2021-09-16 11:45:00,692.71,693.55,691.86,692.51,3700.0,692.71,693.55,691.86,692.51,3700.0
2021-09-16 11:50:00,692.18,692.64,689.84,691.15,6782.0,692.18,692.64,689.84,691.15,6782.0
2021-09-16 11:55:00,691.8,692.06,691.23,691.99,3000.0,691.8,692.06,691.23,691.99,3000.0
2021-09-16 12:00:00,692.25,692.25,691.74,691.79,1000.0,692.25,692.25,691.74,691.79,1000.0
2021-09-16 12:05:00,691.96,692.19,691.95,692.19,300.0,691.96,692.19,691.95,692.19,300.0
2021-09-16 12:10:00,691.99,692.35,691.05,691.19,2888.0,691.99,692.35,691.05,691.19,2888.0
2021-09-16 12:15:00,691.86,693.24,691.82,693.23,3000.0,691.86,693.24,691.82,693.23,3000.0
2021-09-16 12:20:00,693.27,696.0,693.27,694.92,2200.0,693.27,696.0,693.27,694.92,2200.0
2021-09-16 12:25:00,694.64,694.65,694.64,694.64,200.0,694.64,694.65,694.64,694.64,200.0
2021-09-16 12:30:00,694.97,695.87,694.86,695.16,2143.0,694.97,695.87,694.86,695.16,2143.0
2021-09-16 12:35:00,695.83,696.37,694.75,695.3,2889.0,695.83,696.37,694.75,695.3,2889.0
2021-09-16 12:40:00,695.15,695.81,695.15,695.81,500.0,695.15,695.81,695.15,695.81,500.0
2021-09-16 12:45:00,695.68,696.05,694.91,695.18,1601.0,695.68,696.05,694.91,695.18,1601.0
2021-09-16 12:50:00,695.56,695.86,695.56,695.86,320.0,695.56,695.86,695.56,695.86,320.0
2021-09-16 12:55:00,696.18,699.59,696.11,699.41,6059.0,696.18,699.59,696.11,699.41,6059.0
2021-09-16 13:00:00,700.0,701.37,698.81,701.37,3133.0,700.0,701.37,698.81,701.37,3133.0
2021-09-16 13:05:00,700.72,701.0,698.8,699.02,2384.0,700.72,701.0,698.8,699.02,2384.0
2021-09-16 13:10:00,698.98,700.7,698.98,700.7,408.0,698.98,700.7,698.98,700.7,408.0
2021-09-16 13:15:00,700.67,701.17,699.67,700.29,1308.0,700.67,701.17,699.67,700.29,1308.0
2021-09-16 13:20:00,700.91,701.21,700.81,700.82,400.0,700.91,701.21,700.81,700.82,400.0
2021-09-16 13:25:00,700.69,700.69,698.56,700.02,1820.0,700.69,700.69,698.56,700.02,1820.0
2021-09-16 13:30:00,699.82,700.01,699.55,699.63,500.0,699.82,700.01,699.55,699.63,500.0
2021-09-16 13:35:00,699.5,700.97,699.5,700.07,1700.0,699.5,700.97,699.5,700.07,1700.0
2021-09-16 13:40:00,700.07,700.07,700.07,700.07,0.0,700.07,700.07,700.07,700.07,0.0
2021-09-16 13:45:00,699.01,699.37,697.99,698.88,2278.0,699.01,699.37,697.99,698.88,2278.0
2021-09-16 13:50:00,698.81,700.82,698.81,700.71,1800.0,698.81,700.82,698.81,700.71,1800.0
2021-09-16 13:55:00,700.81,701.59,700.44,700.44,5538.0,700.81,701.59,700.44,700.44,5538.0
2021-09-16 14:00:00,701.47,701.82,700.12,700.13,2500.0,701.47,701.82,700.12,700.13,2500.0
2021-09-16 14:05:00,700.01,700.36,699.86,700.22,1183.0,700.01,700.36,699.86,700.22,1183.0
2021-09-16 14:10:00,700.39,701.63,700.37,701.63,600.0,700.39,701.63,700.37,701.63,600.0
2021-09-16 14:15:00,700.62,700.62,700.61,700.62,130.0,700.62,700.62,700.61,700.62,130.0
2021-09-16 14:20:00,700.46,700.46,697.69,698.36,1506.0,700.46,700.46,697.69,698.36,1506.0
2021-09-16 14:25:00,698.0,699.27,698.0,698.95,3900.0,698.0,699.27,698.0,698.95,3900.0
2021-09-16 14:30:00,699.77,701.78,699.73,701.77,866.0,699.77,701.78,699.73,701.77,866.0
2021-09-16 14:35:00,701.1,701.47,700.59,700.6,1993.0,701.1,701.47,700.59,700.6,1993.0
2021-09-16 14:40:00,700.47,700.47,700.47,700.47,100.0,700.47,700.47,700.47,700.47,100.0
2021-09-16 14:45:00,700.89,701.86,700.89,701.66,1431.0,700.89,701.86,700.89,701.66,1431.0
2021-09-16 14:50:00,701.03,701.25,699.58,699.58,1016.0,701.03,701.25,699.58,699.58,1016.0
2021-09-16 14:55:00,700.26,700.29,699.63,699.97,900.0,700.26,700.29,699.63,699.97,900.0
2021-09-16 15:00:00,699.81,700.51,699.8,699.86,500.0,699.81,700.51,699.8,699.86,500.0
2021-09-16 15:05:00,700.04,700.77,699.75,700.31,2005.0,700.04,700.77,699.75,700.31,2005.0
2021-09-16 15:10:00,700.67,702.06,700.5,702.04,1639.0,700.67,702.06,700.5,702.04,1639.0
2021-09-16 15:15:00,702.61,702.61,699.21,699.22,847.0,702.61,702.61,699.21,699.22,847.0
2021-09-16 15:20:00,699.64,699.93,698.55,698.55,1602.0,699.64,699.93,698.55,698.55,1602.0
2021-09-16 15:25:00,698.46,699.68,698.46,699.5,3704.0,698.46,699.68,698.46,699.5,3704.0
2021-09-16 15:30:00,699.93,701.83,699.91,701.38,4970.0,699.93,701.83,699.91,701.38,4970.0
2021-09-16 15:35:00,701.48,702.69,701.16,702.1,4361.0,701.48,702.69,701.16,702.1,4361.0
2021-09-16 15:40:00,701.93,703.29,701.77,703.29,3945.0,701.93,703.29,701.77,703.29,3945.0
2021-09-16 15:45:00,703.03,703.82,702.73,702.82,4119.0,703.03,703.82,702.73,702.82,4119.0
2021-09-16 15:50:00,703.15,703.63,702.69,702.69,7645.0,703.15,703.63,702.69,702.69,7645.0
2021-09-16 15:55:00,702.2,703.52,702.2,703.52,23224.0,702.2,703.52,702.2,703.52,23224.0
2021-09-17 09:30:00,701.23,706.0,701.23,706.0,4785.0,701.23,706.0,701.23,706.0,4785.0
2021-09-17 09:35:00,700.0,703.2,700.0,703.16,892.0,700.0,703.2,700.0,703.16,892.0
2021-09-17 09:40:00,702.72,705.96,702.71,705.67,1000.0,702.72,705.96,702.71,705.67,1000.0
2021-09-17 09:45:00,706.25,709.4,705.97,708.39,2216.0,706.25,709.4,705.97,708.39,2216.0
2021-09-17 09:50:00,708.74,708.74,706.33,706.51,1647.0,708.74,708.74,706.33,706.51,1647.0
2021-09-17 09:55:00,706.95,711.31,706.69,711.31,2891.0,706.95,711.31,706.69,711.31,2891.0
2021-09-17 10:00:00,710.06,710.06,705.31,705.31,760.0,710.06,710.06,705.31,705.31,760.0
2021-09-17 10:05:00,703.74,705.14,702.78,702.85,2950.0,703.74,705.14,702.78,702.85,2950.0
2021-09-17 10:10:00,702.01,703.13,700.99,702.44,6801.0,702.01,703.13,700.99,702.44,6801.0
2021-09-17 10:15:00,701.51,701.51,699.76,699.76,1730.0,701.51,701.51,699.76,699.76,1730.0
2021-09-17 10:20:00,700.64,700.65,698.99,699.35,1150.0,700.64,700.65,698.99,699.35,1150.0
2021-09-17 10:25:00,699.34,701.7,699.33,701.7,2696.0,699.34,701.7,699.33,701.7,2696.0
2021-09-17 10:30:00,699.93,701.52,699.93,701.31,2184.0,699.93,701.52,699.93,701.31,2184.0
2021-09-17 10:35:00,701.54,702.7,700.01,701.33,2277.0,701.54,702.7,700.01,701.33,2277.0
2021-09-17 10:40:00,701.83,701.83,701.39,701.39,200.0,701.83,701.83,701.39,701.39,200.0
2021-09-17 10:45:00,701.55,702.3,701.0,701.97,946.0,701.55,702.3,701.0,701.97,946.0
2021-09-17 10:50:00,702.54,702.95,701.0,702.95,2900.0,702.54,702.95,701.0,702.95,2900.0
2021-09-17 10:55:00,703.0,703.0,700.79,701.8,2358.0,703.0,703.0,700.79,701.8,2358.0
2021-09-17 11:00:00,700.99,700.99,694.21,695.01,6000.0,700.99,700.99,694.21,695.01,6000.0
2021-09-17 11:05:00,695.83,695.83,694.3,695.25,1050.0,695.83,695.83,694.3,695.25,1050.0
2021-09-17 11:10:00,694.2,694.2,692.08,692.43,2370.0,694.2,694.2,692.08,692.43,2370.0
2021-09-17 11:15:00,692.89,693.9,692.71,693.9,1513.0,692.89,693.9,692.71,693.9,1513.0
2021-09-17 11:20:00,695.56,696.25,695.55,696.22,1548.0,695.56,696.25,695.55,696.22,1548.0
2021-09-17 11:25:00,694.21,694.21,691.85,692.0,876.0,694.21,694.21,691.85,692.0,876.0
2021-09-17 11:30:00,690.17,690.47,688.86,690.23,2412.0,690.17,690.47,688.86,690.23,2412.0
2021-09-17 11:35:00,690.0,690.0,689.3,689.3,501.0,690.0,690.0,689.3,689.3,501.0
2021-09-17 11:40:00,690.46,690.46,689.07,689.08,1400.0,690.46,690.46,689.07,689.08,1400.0
2021-09-17 11:45:00,689.61,690.01,689.21,689.33,983.0,689.61,690.01,689.21,689.33,983.0
2021-09-17 11:50:00,688.85,688.85,687.98,687.98,386.0,688.85,688.85,687.98,687.98,386.0
2021-09-17 11:55:00,687.32,689.06,687.32,688.8,628.0,687.32,689.06,687.32,688.8,628.0
2021-09-17 12:00:00,689.26,690.12,689.26,690.12,300.0,689.26,690.12,689.26,690.12,300.0
2021-09-17 12:05:00,690.45,690.45,690.45,690.45,150.0,690.45,690.45,690.45,690.45,150.0
2021-09-17 12:10:00,689.14,689.14,688.86,688.86,1703.0,689.14,689.14,688.86,688.86,1703.0
2021-09-17 12:15:00,688.58,688.58,687.95,687.95,272.0,688.58,688.58,687.95,687.95,272.0
2021-09-17 12:20:00,687.91,689.59,687.87,689.21,1500.0,687.91,689.59,687.87,689.21,1500.0
2021-09-17 12:25:00,689.34,689.86,689.34,689.86,200.0,689.34,689.86,689.34,689.86,200.0
2021-09-17 12:30:00,690.05,691.36,689.71,691.36,2245.0,690.05,691.36,689.71,691.36,2245.0
2021-09-17 12:35:00,691.78,692.29,691.78,692.29,301.0,691.78,692.29,691.78,692.29,301.0
2021-09-17 12:40:00,693.05,693.05,692.34,692.34,1018.0,693.05,693.05,692.34,692.34,1018.0
2021-09-17 12:45:00,692.23,692.86,692.23,692.86,807.0,692.23,692.86,692.23,692.86,807.0
2021-09-17 12:50:00,693.53,693.53,693.53,693.53,100.0,693.53,693.53,693.53,693.53,100.0
2021-09-17 12:55:00,693.73,693.73,692.94,693.01,800.0,693.73,693.73,692.94,693.01,800.0
2021-09-17 13:00:00,692.11,692.11,691.63,691.64,360.0,692.11,692.11,691.63,691.64,360.0
2021-09-17 13:05:00,691.61,692.02,691.6,692.02,1000.0,691.61,692.02,691.6,692.02,1000.0
2021-09-17 13:10:00,692.16,692.85,692.01,692.85,523.0,692.16,692.85,692.01,692.85,523.0
2021-09-17 13:15:00,692.38,692.38,691.67,691.68,935.0,692.38,692.38,691.67,691.68,935.0
2021-09-17 13:20:00,691.85,691.85,691.29,691.58,500.0,691.85,691.85,691.29,691.58,500.0
2021-09-17 13:25:00,691.18,691.58,691.14,691.58,1174.0,691.18,691.58,691.14,691.58,1174.0
2021-09-17 13:30:00,691.16,691.47,690.3,691.47,846.0,691.16,691.47,690.3,691.47,846.0
2021-09-17 13:35:00,691.45,693.27,691.39,692.67,3687.0,691.45,693.27,691.39,692.67,3687.0
2021-09-17 13:40:00,692.75,693.27,692.75,692.9,1224.0,692.75,693.27,692.75,692.9,1224.0
2021-09-17 13:45:00,692.97,693.27,691.52,691.52,2290.0,692.97,693.27,691.52,691.52,2290.0
2021-09-17 13:50:00,691.36,691.36,690.51,690.93,1300.0,691.36,691.36,690.51,690.93,1300.0
2021-09-17 13:55:00,691.12,691.2,690.67,690.75,700.0,691.12,691.2,690.67,690.75,700.0
2021-09-17 14:00:00,690.75,690.89,690.6,690.6,700.0,690.75,690.89,690.6,690.6,700.0
2021-09-17 14:05:00,690.01,690.64,690.01,690.26,917.0,690.01,690.64,690.01,690.26,917.0
2021-09-17 14:10:00,690.23,690.5,689.28,689.28,1717.0,690.23,690.5,689.28,689.28,1717.0
2021-09-17 14:15:00,689.0,689.46,688.46,689.01,1102.0,689.0,689.46,688.46,689.01,1102.0
2021-09-17 14:20:00,688.42,689.0,687.93,688.6,1408.0,688.42,689.0,687.93,688.6,1408.0
2021-09-17 14:25:00,688.59,689.13,688.25,688.25,1408.0,688.59,689.13,688.25,688.25,1408.0
2021-09-17 14:30:00,687.51,688.27,687.51,688.27,400.0,687.51,688.27,687.51,688.27,400.0
2021-09-17 14:35:00,687.61,687.61,687.61,687.61,100.0,687.61,687.61,687.61,687.61,100.0
2021-09-17 14:40:00,687.97,688.83,687.93,688.83,1217.0,687.97,688.83,687.93,688.83,1217.0
2021-09-17 14:45:00,688.83,688.83,688.83,688.83,0.0,688.83,688.83,688.83,688.83,0.0
2021-09-17 14:50:00,688.61,689.09,688.6,689.09,400.0,688.61,689.09,688.6,689.09,400.0
2021-09-17 14:55:00,688.8,690.79,688.63,690.59,4900.0,688.8,690.79,688.63,690.59,4900.0
2021-09-17 15:00:00,690.87,691.25,690.59,690.76,800.0,690.87,691.25,690.59,690.76,800.0
2021-09-17 15:05:00,690.69,690.69,689.11,689.15,1976.0,690.69,690.69,689.11,689.15,1976.0
2021-09-17 15:10:00,688.74,689.56,688.51,689.56,4400.0,688.74,689.56,688.51,689.56,4400.0
2021-09-17 15:15:00,690.3,692.58,690.3,692.58,986.0,690.3,692.58,690.3,692.58,986.0
2021-09-17 15:20:00,692.89,693.33,692.41,692.41,1176.0,692.89,693.33,692.41,692.41,1176.0
2021-09-17 15:25:00,692.71,692.84,692.14,692.14,1796.0,692.71,692.84,692.14,692.14,1796.0
2021-09-17 15:30:00,692.12,694.92,692.12,694.42,2416.0,692.12,694.92,692.12,694.42,2416.0
2021-09-17 15:35:00,693.93,694.43,693.86,694.19,1102.0,693.93,694.43,693.86,694.19,1102.0
2021-09-17 15:40:00,694.67,695.16,694.57,694.73,3080.0,694.67,695.16,694.57,694.73,3080.0
2021-09-17 15:45:00,694.52,694.53,692.65,693.7,5546.0,694.52,694.53,692.65,693.7,5546.0
2021-09-17 15:50:00,694.11,698.64,694.11,698.22,10195.0,694.11,698.64,694.11,698.22,10195.0
2021-09-17 15:55:00,697.71,697.71,694.69,696.57,50520.0,697.71,697.71,694.69,696.57,50520.0
2021-09-20 09:30:00,680.83,685.9,673.8,684.0,6733.0,680.83,685.9,673.8,684.0,6733.0
2021-09-20 09:35:00,684.09,685.18,683.28,683.28,2072.0,684.09,685.18,683.28,683.28,2072.0
2021-09-20 09:40:00,685.64,688.32,685.64,688.32,600.0,685.64,688.32,685.64,688.32,600.0
2021-09-20 09:45:00,690.69,691.7,689.14,689.71,800.0,690.69,691.7,689.14,689.71,800.0
2021-09-20 09:50:00,690.27,690.27,686.65,686.65,2100.0,690.27,690.27,686.65,686.65,2100.0
2021-09-20 09:55:00,687.48,689.51,686.16,689.07,2200.0,687.48,689.51,686.16,689.07,2200.0
2021-09-20 10:00:00,689.99,689.99,684.0,684.0,300.0,689.99,689.99,684.0,684.0,300.0
2021-09-20 10:05:00,683.6,684.16,682.5,683.02,4607.0,683.6,684.16,682.5,683.02,4607.0
2021-09-20 10:10:00,682.79,683.7,682.5,683.2,1809.0,682.79,683.7,682.5,683.2,1809.0
2021-09-20 10:15:00,683.78,683.86,679.15,680.0,2700.0,683.78,683.86,679.15,680.0,2700.0
2021-09-20 10:20:00,680.06,680.06,678.55,678.55,2385.0,680.06,680.06,678.55,678.55,2385.0
2021-09-20 10:25:00,677.82,678.21,676.42,678.21,700.0,677.82,678.21,676.42,678.21,700.0
2021-09-20 10:30:00,676.69,679.05,675.67,678.68,12750.0,676.69,679.05,675.67,678.68,12750.0
2021-09-20 10:35:00,678.68,683.03,677.62,683.03,6663.0,678.68,683.03,677.62,683.03,6663.0
2021-09-20 10:40:00,682.4,682.86,679.56,681.59,12226.0,682.4,682.86,679.56,681.59,12226.0
2021-09-20 10:45:00,681.17,683.44,680.35,682.74,6883.0,681.17,683.44,680.35,682.74,6883.0
2021-09-20 10:50:00,682.73,683.61,681.48,682.52,3589.0,682.73,683.61,681.48,682.52,3589.0
2021-09-20 10:55:00,682.32,683.12,682.32,682.82,600.0,682.32,683.12,682.32,682.82,600.0
2021-09-20 11:00:00,681.0,681.25,677.38,679.0,8896.0,681.0,681.25,677.38,679.0,8896.0
2021-09-20 11:05:00,678.94,681.02,678.82,680.59,5898.0,678.94,681.02,678.82,680.59,5898.0
2021-09-20 11:10:00,680.67,681.14,679.47,681.14,2200.0,680.67,681.14,679.47,681.14,2200.0
2021-09-20 11:15:00,681.2,681.83,681.19,681.5,500.0,681.2,681.83,681.19,681.5,500.0
2021-09-20 11:20:00,681.76,681.77,681.19,681.19,557.0,681.76,681.77,681.19,681.19,557.0
2021-09-20 11:25:00,681.09,684.56,681.09,684.56,1895.0,681.09,684.56,681.09,684.56,1895.0
2021-09-20 11:30:00,684.68,684.68,683.27,683.27,1500.0,684.68,684.68,683.27,683.27,1500.0
2021-09-20 11:35:00,683.0,683.0,681.3,681.3,500.0,683.0,683.0,681.3,681.3,500.0
2021-09-20 11:40:00,681.64,681.64,681.19,681.58,800.0,681.64,681.64,681.19,681.58,800.0
2021-09-20 11:45:00,682.01,683.09,681.84,683.0,1174.0,682.01,683.09,681.84,683.0,1174.0
2021-09-20 11:50:00,682.72,682.72,681.67,682.02,1200.0,682.72,682.72,681.67,682.02,1200.0
2021-09-20 11:55:00,681.74,681.81,681.74,681.81,301.0,681.74,681.81,681.74,681.81,301.0
2021-09-20 12:00:00,681.79,681.81,679.81,679.81,1084.0,681.79,681.81,679.81,679.81,1084.0
2021-09-20 12:05:00,678.8,679.0,677.64,677.64,1456.0,678.8,679.0,677.64,677.64,1456.0
2021-09-20 12:10:00,678.29,679.1,678.29,679.1,3602.0,678.29,679.1,678.29,679.1,3602.0
2021-09-20 12:15:00,678.66,679.75,678.58,679.75,4447.0,678.66,679.75,678.58,679.75,4447.0
2021-09-20 12:20:00,680.02,681.3,679.22,681.3,9268.0,680.02,681.3,679.22,681.3,9268.0
2021-09-20 12:25:00,681.42,683.45,681.2,683.24,5156.0,681.42,683.45,681.2,683.24,5156.0
2021-09-20 12:30:00,681.76,683.45,681.76,683.44,1611.0,681.76,683.45,681.76,683.44,1611.0
2021-09-20 12:35:00,682.9,683.17,682.54,683.17,710.0,682.9,683.17,682.54,683.17,710.0
2021-09-20 12:40:00,682.61,683.29,682.61,683.14,2040.0,682.61,683.29,682.61,683.14,2040.0
2021-09-20 12:45:00,682.83,684.87,682.83,684.87,2219.0,682.83,684.87,682.83,684.87,2219.0
2021-09-20 12:50:00,685.34,685.43,685.1,685.43,500.0,685.34,685.43,685.1,685.43,500.0
2021-09-20 12:55:00,685.91,685.91,685.19,685.19,700.0,685.91,685.91,685.19,685.19,700.0
2021-09-20 13:00:00,685.33,686.91,685.33,686.82,2819.0,685.33,686.91,685.33,686.82,2819.0
2021-09-20 13:05:00,686.81,686.81,684.53,684.98,2644.0,686.81,686.81,684.53,684.98,2644.0
2021-09-20 13:10:00,684.95,685.95,684.94,685.95,2490.0,684.95,685.95,684.94,685.95,2490.0
2021-09-20 13:15:00,686.2,689.85,686.2,689.85,2356.0,686.2,689.85,686.2,689.85,2356.0
2021-09-20 13:20:00,687.92,687.92,687.32,687.32,534.0,687.92,687.92,687.32,687.32,534.0
2021-09-20 13:25:00,687.04,687.04,687.04,687.04,100.0,687.04,687.04,687.04,687.04,100.0
2021-09-20 13:30:00,688.16,688.16,687.26,687.26,643.0,688.16,688.16,687.26,687.26,643.0
2021-09-20 13:35:00,687.01,688.96,687.01,688.96,702.0,687.01,688.96,687.01,688.96,702.0
2021-09-20 13:40:00,689.3,689.3,689.08,689.08,326.0,689.3,689.3,689.08,689.08,326.0
2021-09-20 13:45:00,689.45,689.49,689.45,689.49,200.0,689.45,689.49,689.45,689.49,200.0
2021-09-20 13:50:00,689.38,689.87,689.09,689.87,1770.0,689.38,689.87,689.09,689.87,1770.0
2021-09-20 13:55:00,688.85,689.0,688.38,688.38,400.0,688.85,689.0,688.38,688.38,400.0
2021-09-20 14:00:00,688.38,688.38,688.38,688.38,0.0,688.38,688.38,688.38,688.38,0.0
2021-09-20 14:05:00,687.65,687.65,686.13,686.25,400.0,687.65,687.65,686.13,686.25,400.0
2021-09-20 14:10:00,686.25,687.05,686.07,686.07,2762.0,686.25,687.05,686.07,686.07,2762.0
2021-09-20 14:15:00,686.6,686.6,684.52,684.52,8700.0,686.6,686.6,684.52,684.52,8700.0
2021-09-20 14:20:00,684.02,684.02,680.01,680.07,2900.0,684.02,684.02,680.01,680.07,2900.0
2021-09-20 14:25:00,680.51,680.51,680.13,680.47,500.0,680.51,680.51,680.13,680.47,500.0
2021-09-20 14:30:00,680.0,680.0,678.35,678.35,1103.0,680.0,680.0,678.35,678.35,1103.0
2021-09-20 14:35:00,678.54,678.54,677.18,677.18,920.0,678.54,678.54,677.18,677.18,920.0
2021-09-20 14:40:00,678.33,678.33,677.36,677.36,500.0,678.33,678.33,677.36,677.36,500.0
2021-09-20 14:45:00,678.08,678.94,678.08,678.94,400.0,678.08,678.94,678.08,678.94,400.0
2021-09-20 14:50:00,678.98,678.98,677.7,677.91,1213.0,678.98,678.98,677.7,677.91,1213.0
2021-09-20 14:55:00,679.49,679.49,678.59,678.71,808.0,679.49,679.49,678.59,678.71,808.0
2021-09-20 15:00:00,678.28,678.28,678.28,678.28,628.0,678.28,678.28,678.28,678.28,628.0
2021-09-20 15:05:00,679.65,679.65,678.08,678.52,500.0,679.65,679.65,678.08,678.52,500.0
2021-09-20 15:10:00,677.29,678.08,677.29,677.64,605.0,677.29,678.08,677.29,677.64,605.0
2021-09-20 15:15:00,677.95,678.23,677.74,677.76,1600.0,677.95,678.23,677.74,677.76,1600.0
2021-09-20 15:20:00,678.23,679.79,678.21,679.79,6935.0,678.23,679.79,678.21,679.79,6935.0
2021-09-20 15:25:00,680.38,681.39,679.82,681.38,4135.0,680.38,681.39,679.82,681.38,4135.0
2021-09-20 15:30:00,681.38,682.99,680.92,680.92,2067.0,681.38,682.99,680.92,680.92,2067.0
2021-09-20 15:35:00,681.68,682.65,681.01,681.63,2849.0,681.68,682.65,681.01,681.63,2849.0
2021-09-20 15:40:00,682.47,682.91,681.87,682.68,1202.0,682.47,682.91,681.87,682.68,1202.0
2021-09-20 15:45:00,682.86,683.23,681.77,683.23,2323.0,682.86,683.23,681.77,683.23,2323.0
2021-09-20 15:50:00,683.06,684.33,682.31,683.36,6175.0,683.06,684.33,682.31,683.36,6175.0
2021-09-20 15:55:00,683.6,686.48,683.47,685.83,8974.0,683.6,686.48,683.47,685.83,8974.0
2021-09-21 09:30:00,694.85,694.85,690.25,693.57,5149.0,694.85,694.85,690.25,693.57,5149.0
2021-09-21 09:35:00,693.47,695.88,691.61,693.93,2200.0,693.47,695.88,691.61,693.93,2200.0
2021-09-21 09:40:00,695.5,695.86,692.53,692.53,1000.0,695.5,695.86,692.53,692.53,1000.0
2021-09-21 09:45:00,694.31,694.31,692.86,692.86,300.0,694.31,694.31,692.86,692.86,300.0
2021-09-21 09:50:00,692.75,693.0,691.16,691.17,1872.0,692.75,693.0,691.16,691.17,1872.0
2021-09-21 09:55:00,691.59,691.59,689.22,689.53,3020.0,691.59,691.59,689.22,689.53,3020.0
2021-09-21 10:00:00,689.75,689.75,687.15,687.88,4920.0,689.75,689.75,687.15,687.88,4920.0
2021-09-21 10:05:00,689.29,691.36,687.0,688.5,12172.0,689.29,691.36,687.0,688.5,12172.0
2021-09-21 10:10:00,688.5,689.76,686.46,689.76,7501.0,688.5,689.76,686.46,689.76,7501.0
2021-09-21 10:15:00,689.52,691.53,688.36,691.53,1476.0,689.52,691.53,688.36,691.53,1476.0
2021-09-21 10:20:00,691.03,691.03,689.5,690.73,2300.0,691.03,691.03,689.5,690.73,2300.0
2021-09-21 10:25:00,690.1,691.06,688.52,689.24,4605.0,690.1,691.06,688.52,689.24,4605.0
2021-09-21 10:30:00,689.58,690.61,689.06,689.13,2450.0,689.58,690.61,689.06,689.13,2450.0
2021-09-21 10:35:00,687.45,688.26,684.28,685.39,3360.0,687.45,688.26,684.28,685.39,3360.0
2021-09-21 10:40:00,684.72,687.41,684.6,687.13,2200.0,684.72,687.41,684.6,687.13,2200.0
2021-09-21 10:45:00,686.88,686.91,682.61,682.62,4930.0,686.88,686.91,682.61,682.62,4930.0
2021-09-21 10:50:00,684.18,684.18,679.2,679.21,8022.0,684.18,684.18,679.2,679.21,8022.0
2021-09-21 10:55:00,679.59,682.54,679.58,680.22,9059.0,679.59,682.54,679.58,680.22,9059.0
2021-09-21 11:00:00,680.22,681.89,680.21,681.88,1152.0,680.22,681.89,680.21,681.88,1152.0
2021-09-21 11:05:00,681.37,685.61,681.37,685.55,1300.0,681.37,685.61,681.37,685.55,1300.0
2021-09-21 11:10:00,685.97,687.43,685.71,687.43,500.0,685.97,687.43,685.71,687.43,500.0
2021-09-21 11:15:00,687.36,687.36,687.08,687.08,486.0,687.36,687.36,687.08,687.08,486.0
2021-09-21 11:20:00,686.64,689.56,686.64,689.56,700.0,686.64,689.56,686.64,689.56,700.0
2021-09-21 11:25:00,689.17,689.57,688.1,688.1,1496.0,689.17,689.57,688.1,688.1,1496.0
2021-09-21 11:30:00,687.6,690.76,687.52,690.75,1600.0,687.6,690.76,687.52,690.75,1600.0
2021-09-21 11:35:00,690.66,690.97,690.47,690.48,1011.0,690.66,690.97,690.47,690.48,1011.0
2021-09-21 11:40:00,690.56,690.56,689.17,689.61,1095.0,690.56,690.56,689.17,689.61,1095.0
2021-09-21 11:45:00,690.57,691.03,690.02,690.82,1500.0,690.57,691.03,690.02,690.82,1500.0
2021-09-21 11:50:00,688.04,689.29,687.66,687.66,600.0,688.04,689.29,687.66,687.66,600.0
2021-09-21 11:55:00,687.13,687.45,686.84,687.45,978.0,687.13,687.45,686.84,687.45,978.0
2021-09-21 12:00:00,687.2,687.79,686.56,686.56,700.0,687.2,687.79,686.56,686.56,700.0
2021-09-21 12:05:00,688.05,688.97,687.79,688.97,900.0,688.05,688.97,687.79,688.97,900.0
2021-09-21 12:10:00,689.38,689.38,689.24,689.25,300.0,689.38,689.38,689.24,689.25,300.0
2021-09-21 12:15:00,688.82,688.82,688.71,688.71,286.0,688.82,688.82,688.71,688.71,286.0
2021-09-21 12:20:00,688.71,688.71,688.71,688.71,0.0,688.71,688.71,688.71,688.71,0.0
2021-09-21 12:25:00,687.74,687.74,687.73,687.74,101.0,687.74,687.74,687.73,687.74,101.0
2021-09-21 12:30:00,688.77,689.12,688.5,688.5,578.0,688.77,689.12,688.5,688.5,578.0
2021-09-21 12:35:00,689.34,691.33,689.33,691.33,1576.0,689.34,691.33,689.33,691.33,1576.0
2021-09-21 12:40:00,690.94,690.94,689.7,690.15,900.0,690.94,690.94,689.7,690.15,900.0
2021-09-21 12:45:00,690.04,690.4,689.9,690.05,600.0,690.04,690.4,689.9,690.05,600.0
2021-09-21 12:50:00,690.02,690.02,688.98,688.99,370.0,690.02,690.02,688.98,688.99,370.0
2021-09-21 12:55:00,689.66,689.67,689.14,689.67,354.0,689.66,689.67,689.14,689.67,354.0
2021-09-21 13:00:00,689.44,689.44,688.72,688.72,200.0,689.44,689.44,688.72,688.72,200.0
2021-09-21 13:05:00,689.51,689.52,689.51,689.51,100.0,689.51,689.52,689.51,689.51,100.0
2021-09-21 13:10:00,689.81,689.81,689.08,689.16,400.0,689.81,689.81,689.08,689.16,400.0
2021-09-21 13:15:00,690.11,690.77,690.11,690.77,500.0,690.11,690.77,690.11,690.77,500.0
2021-09-21 13:20:00,690.69,691.54,690.38,690.38,800.0,690.69,691.54,690.38,690.38,800.0
2021-09-21 13:25:00,689.01,689.69,688.71,689.31,740.0,689.01,689.69,688.71,689.31,740.0
2021-09-21 13:30:00,689.31,689.31,689.31,689.31,0.0,689.31,689.31,689.31,689.31,0.0
2021-09-21 13:35:00,691.3,691.79,691.22,691.79,449.0,691.3,691.79,691.22,691.79,449.0
2021-09-21 13:40:00,691.99,692.82,691.99,692.82,600.0,691.99,692.82,691.99,692.82,600.0
2021-09-21 13:45:00,694.0,694.0,691.86,691.86,1099.0,694.0,694.0,691.86,691.86,1099.0
2021-09-21 13:50:00,693.92,694.1,691.55,691.55,1500.0,693.92,694.1,691.55,691.55,1500.0
2021-09-21 13:55:00,690.98,692.86,690.64,692.09,1500.0,690.98,692.86,690.64,692.09,1500.0
2021-09-21 14:00:00,693.56,693.86,692.15,692.89,1100.0,693.56,693.86,692.15,692.89,1100.0
2021-09-21 14:05:00,693.67,693.67,693.07,693.08,400.0,693.67,693.67,693.07,693.08,400.0
2021-09-21 14:10:00,692.5,692.99,692.5,692.96,700.0,692.5,692.99,692.5,692.96,700.0
2021-09-21 14:15:00,693.38,693.84,693.3,693.37,800.0,693.38,693.84,693.3,693.37,800.0
2021-09-21 14:20:00,693.51,693.74,691.7,692.55,3512.0,693.51,693.74,691.7,692.55,3512.0
2021-09-21 14:25:00,692.5,692.5,689.82,690.65,3009.0,692.5,692.5,689.82,690.65,3009.0
2021-09-21 14:30:00,691.12,693.54,691.12,692.72,948.0,691.12,693.54,691.12,692.72,948.0
2021-09-21 14:35:00,692.28,693.39,692.12,693.39,400.0,692.28,693.39,692.12,693.39,400.0
2021-09-21 14:40:00,693.1,693.1,693.1,693.1,100.0,693.1,693.1,693.1,693.1,100.0
2021-09-21 14:45:00,693.84,694.1,693.83,694.05,523.0,693.84,694.1,693.83,694.05,523.0
2021-09-21 14:50:00,694.22,695.84,694.21,694.74,1453.0,694.22,695.84,694.21,694.74,1453.0
2021-09-21 14:55:00,695.06,695.06,694.82,694.93,300.0,695.06,695.06,694.82,694.93,300.0
2021-09-21 15:00:00,696.18,696.18,695.36,695.55,500.0,696.18,696.18,695.36,695.55,500.0
2021-09-21 15:05:00,696.13,696.13,695.38,695.39,501.0,696.13,696.13,695.38,695.39,501.0
2021-09-21 15:10:00,695.55,696.5,695.55,696.43,600.0,695.55,696.5,695.55,696.43,600.0
2021-09-21 15:15:00,696.31,697.68,695.31,695.32,2951.0,696.31,697.68,695.31,695.32,2951.0
2021-09-21 15:20:00,695.5,696.34,695.5,695.76,1200.0,695.5,696.34,695.5,695.76,1200.0
2021-09-21 15:25:00,696.09,696.9,695.7,696.9,1404.0,696.09,696.9,695.7,696.9,1404.0
2021-09-21 15:30:00,696.73,697.11,696.63,696.63,1745.0,696.73,697.11,696.63,696.63,1745.0
2021-09-21 15:35:00,696.33,697.6,695.67,695.67,3350.0,696.33,697.6,695.67,695.67,3350.0
2021-09-21 15:40:00,695.33,696.15,695.33,696.12,3231.0,695.33,696.15,695.33,696.12,3231.0
2021-09-21 15:45:00,696.26,696.26,694.6,695.93,1834.0,696.26,696.26,694.6,695.93,1834.0
2021-09-21 15:50:00,695.18,696.27,694.61,694.97,4614.0,695.18,696.27,694.61,694.97,4614.0
2021-09-21 15:55:00,694.96,695.66,693.7,694.62,17176.0,694.96,695.66,693.7,694.62,17176.0
2021-09-22 09:30:00,693.64,696.28,691.92,695.56,22067.0,693.64,696.28,691.92,695.56,22067.0
2021-09-22 09:35:00,695.5,695.5,692.07,694.1,18232.0,695.5,695.5,692.07,694.1,18232.0
2021-09-22 09:40:00,693.4,699.88,693.4,699.88,2395.0,693.4,699.88,693.4,699.88,2395.0
2021-09-22 09:45:00,699.89,701.0,698.51,699.25,2701.0,699.89,701.0,698.51,699.25,2701.0
2021-09-22 09:50:00,698.52,701.97,698.52,701.95,2153.0,698.52,701.97,698.52,701.95,2153.0
2021-09-22 09:55:00,703.5,705.12,702.29,705.12,1699.0,703.5,705.12,702.29,705.12,1699.0
2021-09-22 10:00:00,705.92,706.18,702.18,702.82,2371.0,705.92,706.18,702.18,702.82,2371.0
2021-09-22 10:05:00,703.05,703.12,700.55,702.0,1625.0,703.05,703.12,700.55,702.0,1625.0
2021-09-22 10:10:00,702.04,703.36,701.06,702.29,1262.0,702.04,703.36,701.06,702.29,1262.0
2021-09-22 10:15:00,701.61,702.39,700.13,702.39,1200.0,701.61,702.39,700.13,702.39,1200.0
2021-09-22 10:20:00,701.21,702.19,701.16,701.73,1296.0,701.21,702.19,701.16,701.73,1296.0
2021-09-22 10:25:00,702.38,703.0,701.39,702.27,1400.0,702.38,703.0,701.39,702.27,1400.0
2021-09-22 10:30:00,702.56,704.45,702.01,704.45,1775.0,702.56,704.45,702.01,704.45,1775.0
2021-09-22 10:35:00,704.73,705.27,704.44,704.61,1500.0,704.73,705.27,704.44,704.61,1500.0
2021-09-22 10:40:00,704.65,704.71,703.62,704.41,700.0,704.65,704.71,703.62,704.41,700.0
2021-09-22 10:45:00,706.08,706.08,703.62,703.62,300.0,706.08,706.08,703.62,703.62,300.0
2021-09-22 10:50:00,705.43,705.72,705.14,705.14,400.0,705.43,705.72,705.14,705.14,400.0
2021-09-22 10:55:00,704.44,704.96,703.47,703.47,3799.0,704.44,704.96,703.47,703.47,3799.0
2021-09-22 11:00:00,703.05,703.5,702.29,702.54,800.0,703.05,703.5,702.29,702.54,800.0
2021-09-22 11:05:00,703.12,703.49,701.68,701.68,2437.0,703.12,703.49,701.68,701.68,2437.0
2021-09-22 11:10:00,700.94,701.71,700.64,701.59,1200.0,700.94,701.71,700.64,701.59,1200.0
2021-09-22 11:15:00,701.2,702.84,701.19,702.33,900.0,701.2,702.84,701.19,702.33,900.0
2021-09-22 11:20:00,702.18,702.91,700.99,700.99,4980.0,702.18,702.91,700.99,700.99,4980.0
2021-09-22 11:25:00,701.47,701.96,701.19,701.85,1425.0,701.47,701.96,701.19,701.85,1425.0
2021-09-22 11:30:00,702.38,703.93,702.02,703.93,825.0,702.38,703.93,702.02,703.93,825.0
2021-09-22 11:35:00,704.0,704.0,701.1,701.59,5092.0,704.0,704.0,701.1,701.59,5092.0
2021-09-22 11:40:00,701.55,702.43,701.1,701.68,2315.0,701.55,702.43,701.1,701.68,2315.0
2021-09-22 11:45:00,701.95,702.0,701.6,701.6,500.0,701.95,702.0,701.6,701.6,500.0
2021-09-22 11:50:00,701.2,701.65,699.44,700.19,2897.0,701.2,701.65,699.44,700.19,2897.0
2021-09-22 11:55:00,700.44,702.02,700.19,702.01,700.0,700.44,702.02,700.19,702.01,700.0
2021-09-22 12:00:00,700.66,701.24,700.22,701.24,1506.0,700.66,701.24,700.22,701.24,1506.0
2021-09-22 12:05:00,700.56,700.83,700.04,700.6,2075.0,700.56,700.83,700.04,700.6,2075.0
2021-09-22 12:10:00,700.37,700.9,700.01,700.01,1500.0,700.37,700.9,700.01,700.01,1500.0
2021-09-22 12:15:00,700.96,700.97,699.34,699.39,4180.0,700.96,700.97,699.34,699.39,4180.0
2021-09-22 12:20:00,700.0,701.84,700.0,701.03,1334.0,700.0,701.84,700.0,701.03,1334.0
2021-09-22 12:25:00,700.92,700.92,700.44,700.5,500.0,700.92,700.92,700.44,700.5,500.0
2021-09-22 12:30:00,701.25,701.64,701.01,701.01,1924.0,701.25,701.64,701.01,701.01,1924.0
2021-09-22 12:35:00,700.76,701.53,700.58,701.32,5300.0,700.76,701.53,700.58,701.32,5300.0
2021-09-22 12:40:00,701.63,701.64,699.15,700.49,27704.0,701.63,701.64,699.15,700.49,27704.0
2021-09-22 12:45:00,701.52,701.64,700.27,700.27,1500.0,701.52,701.64,700.27,700.27,1500.0
2021-09-22 12:50:00,700.03,700.8,699.55,700.04,2060.0,700.03,700.8,699.55,700.04,2060.0
2021-09-22 12:55:00,700.0,700.33,699.44,699.44,2994.0,700.0,700.33,699.44,699.44,2994.0
2021-09-22 13:00:00,700.51,701.57,700.51,700.7,4178.0,700.51,701.57,700.51,700.7,4178.0
2021-09-22 13:05:00,700.18,700.18,700.15,700.16,200.0,700.18,700.18,700.15,700.16,200.0
2021-09-22 13:10:00,699.13,699.62,699.1,699.62,300.0,699.13,699.62,699.1,699.62,300.0
2021-09-22 13:15:00,699.49,700.68,698.92,699.97,1800.0,699.49,700.68,698.92,699.97,1800.0
2021-09-22 13:20:00,700.0,700.29,699.83,699.9,625.0,700.0,700.29,699.83,699.9,625.0
2021-09-22 13:25:00,700.29,701.45,700.29,700.75,900.0,700.29,701.45,700.29,700.75,900.0
2021-09-22 13:30:00,701.04,701.74,701.04,701.31,1200.0,701.04,701.74,701.04,701.31,1200.0
2021-09-22 13:35:00,699.64,699.64,699.64,699.64,100.0,699.64,699.64,699.64,699.64,100.0
2021-09-22 13:40:00,700.71,701.42,700.35,700.36,600.0,700.71,701.42,700.35,700.36,600.0
2021-09-22 13:45:00,700.75,700.86,700.22,700.86,300.0,700.75,700.86,700.22,700.86,300.0
2021-09-22 13:50:00,701.25,701.25,700.49,701.05,700.0,701.25,701.25,700.49,701.05,700.0
2021-09-22 13:55:00,700.88,702.77,700.88,702.65,500.0,700.88,702.77,700.88,702.65,500.0
2021-09-22 14:00:00,700.56,703.17,700.26,703.17,2642.0,700.56,703.17,700.26,703.17,2642.0
2021-09-22 14:05:00,702.96,702.96,699.88,700.69,3796.0,702.96,702.96,699.88,700.69,3796.0
2021-09-22 14:10:00,703.17,703.17,701.95,702.2,638.0,703.17,703.17,701.95,702.2,638.0
2021-09-22 14:15:00,704.84,704.84,703.94,703.94,366.0,704.84,704.84,703.94,703.94,366.0
2021-09-22 14:20:00,703.79,703.8,702.0,702.0,1439.0,703.79,703.8,702.0,702.0,1439.0
2021-09-22 14:25:00,703.09,705.0,703.09,704.84,2800.0,703.09,705.0,703.09,704.84,2800.0
2021-09-22 14:30:00,704.41,704.41,704.02,704.02,500.0,704.41,704.41,704.02,704.02,500.0
2021-09-22 14:35:00,705.04,705.04,703.86,704.72,500.0,705.04,705.04,703.86,704.72,500.0
2021-09-22 14:40:00,703.53,705.0,702.77,703.96,1350.0,703.53,705.0,702.77,703.96,1350.0
2021-09-22 14:45:00,703.47,704.73,702.8,703.02,4868.0,703.47,704.73,702.8,703.02,4868.0
2021-09-22 14:50:00,702.34,703.7,700.72,703.7,650.0,702.34,703.7,700.72,703.7,650.0
2021-09-22 14:55:00,701.84,702.08,701.61,701.91,534.0,701.84,702.08,701.61,701.91,534.0
2021-09-22 15:00:00,702.35,702.4,701.57,701.57,350.0,702.35,702.4,701.57,701.57,350.0
2021-09-22 15:05:00,701.06,703.97,700.34,703.97,5441.0,701.06,703.97,700.34,703.97,5441.0
2021-09-22 15:10:00,704.33,704.33,704.33,704.33,100.0,704.33,704.33,704.33,704.33,100.0
2021-09-22 15:15:00,705.73,706.0,705.73,705.94,667.0,705.73,706.0,705.73,705.94,667.0
2021-09-22 15:20:00,706.57,708.25,706.41,706.79,2117.0,706.57,708.25,706.41,706.79,2117.0
2021-09-22 15:25:00,706.22,706.99,706.22,706.72,1484.0,706.22,706.99,706.22,706.72,1484.0
2021-09-22 15:30:00,706.98,708.34,706.98,707.93,1402.0,706.98,708.34,706.98,707.93,1402.0
2021-09-22 15:35:00,708.53,714.05,708.53,713.09,9971.0,708.53,714.05,708.53,713.09,9971.0
2021-09-22 15:40:00,712.93,713.21,711.52,712.25,2711.0,712.93,713.21,711.52,712.25,2711.0
2021-09-22 15:45:00,712.88,718.58,712.76,718.39,17320.0,712.88,718.58,712.76,718.39,17320.0
2021-09-22 15:50:00,717.76,717.76,713.48,713.95,21093.0,717.76,717.76,713.48,713.95,21093.0
2021-09-22 15:55:00,713.95,713.95,710.98,710.98,20026.0,713.95,713.95,710.98,710.98,20026.0
2021-09-23 09:30:00,710.68,715.52,708.09,709.72,15794.0,710.68,715.52,708.09,709.72,15794.0
2021-09-23 09:35:00,709.75,715.29,709.75,712.57,3541.0,709.75,715.29,709.75,712.57,3541.0
2021-09-23 09:40:00,716.41,718.01,715.97,716.78,700.0,716.41,718.01,715.97,716.78,700.0
2021-09-23 09:45:00,716.78,718.18,713.15,718.18,4442.0,716.78,718.18,713.15,718.18,4442.0
2021-09-23 09:50:00,719.99,721.69,718.41,720.0,1821.0,719.99,721.69,718.41,720.0,1821.0
2021-09-23 09:55:00,720.59,724.66,720.37,720.57,9228.0,720.59,724.66,720.37,720.57,9228.0
2021-09-23 10:00:00,719.01,720.24,716.91,717.09,2949.0,719.01,720.24,716.91,717.09,2949.0
2021-09-23 10:05:00,716.85,718.25,716.09,717.16,1500.0,716.85,718.25,716.09,717.16,1500.0
2021-09-23 10:10:00,716.02,717.55,715.28,716.33,3609.0,716.02,717.55,715.28,716.33,3609.0
2021-09-23 10:15:00,714.25,717.96,714.24,717.96,2537.0,714.25,717.96,714.24,717.96,2537.0
2021-09-23 10:20:00,717.61,719.11,717.61,717.76,800.0,717.61,719.11,717.61,717.76,800.0
2021-09-23 10:25:00,718.16,718.16,716.06,716.31,611.0,718.16,718.16,716.06,716.31,611.0
2021-09-23 10:30:00,716.23,718.1,714.3,717.57,9722.0,716.23,718.1,714.3,717.57,9722.0
2021-09-23 10:35:00,716.41,716.41,714.56,714.56,600.0,716.41,716.41,714.56,714.56,600.0
2021-09-23 10:40:00,715.01,715.02,713.75,714.31,3893.0,715.01,715.02,713.75,714.31,3893.0
2021-09-23 10:45:00,715.8,716.0,715.8,716.0,588.0,715.8,716.0,715.8,716.0,588.0
2021-09-23 10:50:00,716.66,717.47,716.66,717.25,500.0,716.66,717.47,716.66,717.25,500.0
2021-09-23 10:55:00,717.63,717.63,717.14,717.4,808.0,717.63,717.63,717.14,717.4,808.0
2021-09-23 11:00:00,716.91,717.05,715.96,717.05,1396.0,716.91,717.05,715.96,717.05,1396.0
2021-09-23 11:05:00,716.75,716.9,715.0,715.79,4421.0,716.75,716.9,715.0,715.79,4421.0
2021-09-23 11:10:00,715.81,717.46,715.81,717.32,1200.0,715.81,717.46,715.81,717.32,1200.0
2021-09-23 11:15:00,716.55,717.48,716.33,717.31,4583.0,716.55,717.48,716.33,717.31,4583.0
2021-09-23 11:20:00,716.84,717.58,716.84,717.38,2170.0,716.84,717.58,716.84,717.38,2170.0
2021-09-23 11:25:00,717.71,719.3,717.42,719.3,2513.0,717.71,719.3,717.42,719.3,2513.0
2021-09-23 11:30:00,719.34,720.57,718.68,719.76,2426.0,719.34,720.57,718.68,719.76,2426.0
2021-09-23 11:35:00,719.11,720.66,719.11,720.18,1082.0,719.11,720.66,719.11,720.18,1082.0
2021-09-23 11:40:00,720.19,720.19,718.25,719.85,1703.0,720.19,720.19,718.25,719.85,1703.0
2021-09-23 11:45:00,719.86,720.44,719.69,720.22,1206.0,719.86,720.44,719.69,720.22,1206.0
2021-09-23 11:50:00,719.68,720.46,719.68,720.37,504.0,719.68,720.46,719.68,720.37,504.0
2021-09-23 11:55:00,721.0,721.91,720.96,720.96,1000.0,721.0,721.91,720.96,720.96,1000.0
2021-09-23 12:00:00,721.3,721.3,719.25,719.75,12168.0,721.3,721.3,719.25,719.75,12168.0
2021-09-23 12:05:00,718.89,719.27,718.78,719.14,898.0,718.89,719.27,718.78,719.14,898.0
2021-09-23 12:10:00,719.14,719.96,719.01,719.01,6690.0,719.14,719.96,719.01,719.01,6690.0
2021-09-23 12:15:00,719.16,721.0,719.16,721.0,3411.0,719.16,721.0,719.16,721.0,3411.0
2021-09-23 12:20:00,720.6,720.6,720.38,720.38,401.0,720.6,720.6,720.38,720.38,401.0
2021-09-23 12:25:00,719.83,720.95,719.78,720.34,1006.0,719.83,720.95,719.78,720.34,1006.0
2021-09-23 12:30:00,721.07,721.07,720.85,720.85,300.0,721.07,721.07,720.85,720.85,300.0
2021-09-23 12:35:00,720.83,721.66,720.83,721.28,1608.0,720.83,721.66,720.83,721.28,1608.0
2021-09-23 12:40:00,720.94,721.34,720.93,721.34,300.0,720.94,721.34,720.93,721.34,300.0
2021-09-23 12:45:00,721.29,722.36,721.29,722.36,400.0,721.29,722.36,721.29,722.36,400.0
2021-09-23 12:50:00,722.39,723.49,722.39,723.24,610.0,722.39,723.49,722.39,723.24,610.0
2021-09-23 12:55:00,723.05,724.26,723.05,723.44,2340.0,723.05,724.26,723.05,723.44,2340.0
2021-09-23 13:00:00,724.45,724.49,724.35,724.35,400.0,724.45,724.49,724.35,724.35,400.0
2021-09-23 13:05:00,724.2,725.19,724.2,725.15,2515.0,724.2,725.19,724.2,725.15,2515.0
2021-09-23 13:10:00,724.11,725.02,724.11,724.81,700.0,724.11,725.02,724.11,724.81,700.0
2021-09-23 13:15:00,725.54,725.62,723.88,723.88,9000.0,725.54,725.62,723.88,723.88,9000.0
2021-09-23 13:20:00,723.39,723.54,722.16,722.16,1682.0,723.39,723.54,722.16,722.16,1682.0
2021-09-23 13:25:00,722.38,723.27,722.12,722.68,3111.0,722.38,723.27,722.12,722.68,3111.0
2021-09-23 13:30:00,723.86,724.71,723.86,724.71,600.0,723.86,724.71,723.86,724.71,600.0
2021-09-23 13:35:00,724.9,724.9,724.16,724.59,600.0,724.9,724.9,724.16,724.59,600.0
2021-09-23 13:40:00,724.74,724.74,724.02,724.43,590.0,724.74,724.74,724.02,724.43,590.0
2021-09-23 13:45:00,724.13,724.16,722.75,722.75,1402.0,724.13,724.16,722.75,722.75,1402.0
2021-09-23 13:50:00,723.38,724.91,723.22,724.61,1199.0,723.38,724.91,723.22,724.61,1199.0
2021-09-23 13:55:00,724.75,725.27,724.66,724.78,1222.0,724.75,725.27,724.66,724.78,1222.0
2021-09-23 14:00:00,724.89,726.35,724.89,725.63,2634.0,724.89,726.35,724.89,725.63,2634.0
2021-09-23 14:05:00,725.46,725.5,725.3,725.5,400.0,725.46,725.5,725.3,725.5,400.0
2021-09-23 14:10:00,724.83,725.52,724.83,725.28,900.0,724.83,725.52,724.83,725.28,900.0
2021-09-23 14:15:00,725.62,726.3,725.32,725.52,900.0,725.62,726.3,725.32,725.52,900.0
2021-09-23 14:20:00,725.54,726.11,725.17,725.65,9814.0,725.54,726.11,725.17,725.65,9814.0
2021-09-23 14:25:00,725.59,726.19,725.44,725.44,2602.0,725.59,726.19,725.44,725.44,2602.0
2021-09-23 14:30:00,725.6,726.0,724.44,724.45,2491.0,725.6,726.0,724.44,724.45,2491.0
2021-09-23 14:35:00,724.16,726.97,724.16,726.52,1843.0,724.16,726.97,724.16,726.52,1843.0
2021-09-23 14:40:00,726.24,726.59,726.24,726.51,300.0,726.24,726.59,726.24,726.51,300.0
2021-09-23 14:45:00,726.47,726.66,726.24,726.25,822.0,726.47,726.66,726.24,726.25,822.0
2021-09-23 14:50:00,726.49,726.95,726.27,726.54,500.0,726.49,726.95,726.27,726.54,500.0
2021-09-23 14:55:00,726.54,728.0,726.37,726.37,57270.0,726.54,728.0,726.37,726.37,57270.0
2021-09-23 15:00:00,725.47,725.9,724.9,725.49,1300.0,725.47,725.9,724.9,725.49,1300.0
2021-09-23 15:05:00,725.63,725.83,724.97,725.75,1000.0,725.63,725.83,724.97,725.75,1000.0
2021-09-23 15:10:00,725.5,726.51,725.49,726.51,1900.0,725.5,726.51,725.49,726.51,1900.0
2021-09-23 15:15:00,726.01,726.51,726.01,726.36,1770.0,726.01,726.51,726.01,726.36,1770.0
2021-09-23 15:20:00,726.2,726.67,726.2,726.67,1350.0,726.2,726.67,726.2,726.67,1350.0
2021-09-23 15:25:00,726.63,727.32,726.25,727.18,4295.0,726.63,727.32,726.25,727.18,4295.0
2021-09-23 15:30:00,727.32,729.99,727.19,729.99,5411.0,727.32,729.99,727.19,729.99,5411.0
2021-09-23 15:35:00,730.63,730.63,729.11,729.11,3066.0,730.63,730.63,729.11,729.11,3066.0
2021-09-23 15:40:00,729.29,731.69,728.74,730.33,9394.0,729.29,731.69,728.74,730.33,9394.0
2021-09-23 15:45:00,730.74,732.95,730.45,732.58,7967.0,730.74,732.95,730.45,732.58,7967.0
2021-09-23 15:50:00,732.25,736.15,732.24,735.93,19306.0,732.25,736.15,732.24,735.93,19306.0
2021-09-23 15:55:00,735.92,735.92,734.28,734.28,34834.0,735.92,735.92,734.28,734.28,34834.0
2021-09-24 09:30:00,728.02,730.24,725.58,725.58,5315.0,728.02,730.24,725.58,725.58,5315.0
2021-09-24 09:35:00,726.67,732.54,726.67,731.23,1691.0,726.67,732.54,726.67,731.23,1691.0
2021-09-24 09:40:00,729.96,730.19,726.0,728.04,1000.0,729.96,730.19,726.0,728.04,1000.0
2021-09-24 09:45:00,723.92,723.98,720.58,720.58,6199.0,723.92,723.98,720.58,720.58,6199.0
2021-09-24 09:50:00,720.0,722.81,719.3,722.56,9312.0,720.0,722.81,719.3,722.56,9312.0
2021-09-24 09:55:00,722.62,723.76,721.86,722.63,11910.0,722.62,723.76,721.86,722.63,11910.0
2021-09-24 10:00:00,722.7,723.34,720.52,720.53,6226.0,722.7,723.34,720.52,720.53,6226.0
2021-09-24 10:05:00,720.89,720.9,716.07,716.38,11806.0,720.89,720.9,716.07,716.38,11806.0
2021-09-24 10:10:00,715.01,718.37,714.49,718.37,6455.0,715.01,718.37,714.49,718.37,6455.0
2021-09-24 10:15:00,718.38,720.09,718.3,719.03,5988.0,718.38,720.09,718.3,719.03,5988.0
2021-09-24 10:20:00,719.27,723.21,719.27,722.1,4734.0,719.27,723.21,719.27,722.1,4734.0
2021-09-24 10:25:00,722.15,722.93,721.01,721.01,2198.0,722.15,722.93,721.01,721.01,2198.0
2021-09-24 10:30:00,722.25,722.98,718.99,719.69,3010.0,722.25,722.98,718.99,719.69,3010.0
2021-09-24 10:35:00,720.63,720.75,720.24,720.75,700.0,720.63,720.75,720.24,720.75,700.0
2021-09-24 10:40:00,720.62,721.39,718.88,720.18,3035.0,720.62,721.39,718.88,720.18,3035.0
2021-09-24 10:45:00,719.63,720.75,719.28,720.75,2399.0,719.63,720.75,719.28,720.75,2399.0
2021-09-24 10:50:00,720.8,720.83,719.25,719.25,6115.0,720.8,720.83,719.25,719.25,6115.0
2021-09-24 10:55:00,719.57,720.87,718.53,718.53,11140.0,719.57,720.87,718.53,718.53,11140.0
2021-09-24 11:00:00,718.0,718.26,716.51,716.51,2798.0,718.0,718.26,716.51,716.51,2798.0
2021-09-24 11:05:00,716.9,718.86,716.09,718.86,1100.0,716.9,718.86,716.09,718.86,1100.0
2021-09-24 11:10:00,718.71,719.37,718.4,719.0,2132.0,718.71,719.37,718.4,719.0,2132.0
2021-09-24 11:15:00,718.69,719.53,718.67,719.48,1300.0,718.69,719.53,718.67,719.48,1300.0
2021-09-24 11:20:00,718.36,718.41,718.36,718.41,200.0,718.36,718.41,718.36,718.41,200.0
2021-09-24 11:25:00,719.18,719.18,716.74,716.89,1042.0,719.18,719.18,716.74,716.89,1042.0
2021-09-24 11:30:00,717.95,718.74,717.95,718.73,300.0,717.95,718.74,717.95,718.73,300.0
2021-09-24 11:35:00,718.27,720.7,718.17,720.25,1145.0,718.27,720.7,718.17,720.25,1145.0
2021-09-24 11:40:00,719.96,719.96,718.85,718.97,1210.0,719.96,719.96,718.85,718.97,1210.0
2021-09-24 11:45:00,719.42,719.65,718.88,719.65,828.0,719.42,719.65,718.88,719.65,828.0
2021-09-24 11:50:00,720.36,722.43,720.36,721.85,1200.0,720.36,722.43,720.36,721.85,1200.0
2021-09-24 11:55:00,721.22,723.26,721.22,722.79,2214.0,721.22,723.26,721.22,722.79,2214.0
2021-09-24 12:00:00,721.9,721.9,721.9,721.9,100.0,721.9,721.9,721.9,721.9,100.0
2021-09-24 12:05:00,722.65,722.65,722.6,722.6,200.0,722.65,722.65,722.6,722.6,200.0
2021-09-24 12:10:00,723.71,723.71,723.71,723.71,100.0,723.71,723.71,723.71,723.71,100.0
2021-09-24 12:15:00,723.67,724.05,723.24,723.98,700.0,723.67,724.05,723.24,723.98,700.0
2021-09-24 12:20:00,724.76,727.81,724.67,727.81,2701.0,724.76,727.81,724.67,727.81,2701.0
2021-09-24 12:25:00,727.99,729.15,727.28,729.0,2200.0,727.99,729.15,727.28,729.0,2200.0
2021-09-24 12:30:00,729.7,729.7,727.64,727.64,836.0,729.7,729.7,727.64,727.64,836.0
2021-09-24 12:35:00,727.53,727.91,727.53,727.76,600.0,727.53,727.91,727.53,727.76,600.0
2021-09-24 12:40:00,726.98,728.44,726.98,727.82,611.0,726.98,728.44,726.98,727.82,611.0
2021-09-24 12:45:00,727.67,728.4,727.67,728.4,405.0,727.67,728.4,727.67,728.4,405.0
2021-09-24 12:50:00,728.4,728.46,727.18,727.18,1162.0,728.4,728.46,727.18,727.18,1162.0
2021-09-24 12:55:00,727.78,727.91,726.24,726.25,800.0,727.78,727.91,726.24,726.25,800.0
2021-09-24 13:00:00,726.73,726.73,725.44,725.6,1044.0,726.73,726.73,725.44,725.6,1044.0
2021-09-24 13:05:00,725.35,725.45,724.46,725.13,2960.0,725.35,725.45,724.46,725.13,2960.0
2021-09-24 13:10:00,725.53,726.14,725.52,725.61,300.0,725.53,726.14,725.52,725.61,300.0
2021-09-24 13:15:00,726.25,726.66,726.25,726.65,410.0,726.25,726.66,726.25,726.65,410.0
2021-09-24 13:20:00,727.08,727.48,726.78,727.48,1521.0,727.08,727.48,726.78,727.48,1521.0
2021-09-24 13:25:00,727.53,728.39,727.52,728.39,300.0,727.53,728.39,727.52,728.39,300.0
2021-09-24 13:30:00,726.3,727.1,725.38,726.22,1226.0,726.3,727.1,725.38,726.22,1226.0
2021-09-24 13:35:00,725.19,726.27,725.19,726.26,400.0,725.19,726.27,725.19,726.26,400.0
2021-09-24 13:40:00,725.61,726.34,725.61,726.34,1801.0,725.61,726.34,725.61,726.34,1801.0
2021-09-24 13:45:00,726.46,727.28,726.46,726.85,2647.0,726.46,727.28,726.46,726.85,2647.0
2021-09-24 13:50:00,726.45,726.45,726.03,726.03,1199.0,726.45,726.45,726.03,726.03,1199.0
2021-09-24 13:55:00,725.33,725.39,724.87,724.87,602.0,725.33,725.39,724.87,724.87,602.0
2021-09-24 14:00:00,725.44,725.88,725.35,725.87,540.0,725.44,725.88,725.35,725.87,540.0
2021-09-24 14:05:00,725.29,725.29,725.14,725.14,1100.0,725.29,725.29,725.14,725.14,1100.0
2021-09-24 14:10:00,725.12,725.12,723.29,723.29,900.0,725.12,725.12,723.29,723.29,900.0
2021-09-24 14:15:00,723.62,724.87,723.62,724.31,2019.0,723.62,724.87,723.62,724.31,2019.0
2021-09-24 14:20:00,725.26,725.26,725.26,725.26,100.0,725.26,725.26,725.26,725.26,100.0
2021-09-24 14:25:00,725.54,725.99,725.01,725.99,717.0,725.54,725.99,725.01,725.99,717.0
2021-09-24 14:30:00,725.53,726.46,725.53,726.46,200.0,725.53,726.46,725.53,726.46,200.0
2021-09-24 14:35:00,726.63,726.63,726.11,726.11,200.0,726.63,726.63,726.11,726.11,200.0
2021-09-24 14:40:00,726.11,726.11,726.11,726.11,0.0,726.11,726.11,726.11,726.11,0.0
2021-09-24 14:45:00,726.26,726.34,726.26,726.34,585.0,726.26,726.34,726.26,726.34,585.0
2021-09-24 14:50:00,726.94,728.37,726.94,727.84,1445.0,726.94,728.37,726.94,727.84,1445.0
2021-09-24 14:55:00,728.78,728.78,728.15,728.15,500.0,728.78,728.78,728.15,728.15,500.0
2021-09-24 15:00:00,727.43,727.48,726.96,727.48,300.0,727.43,727.48,726.96,727.48,300.0
2021-09-24 15:05:00,727.61,727.61,726.73,726.73,931.0,727.61,727.61,726.73,726.73,931.0
2021-09-24 15:10:00,727.07,727.88,726.89,727.88,700.0,727.07,727.88,726.89,727.88,700.0
2021-09-24 15:15:00,728.45,728.94,728.45,728.63,1700.0,728.45,728.94,728.45,728.63,1700.0
2021-09-24 15:20:00,728.76,730.38,728.76,730.38,1199.0,728.76,730.38,728.76,730.38,1199.0
2021-09-24 15:25:00,730.27,730.27,728.88,728.88,400.0,730.27,730.27,728.88,728.88,400.0
2021-09-24 15:30:00,727.98,730.68,727.98,730.19,6665.0,727.98,730.68,727.98,730.19,6665.0
2021-09-24 15:35:00,730.03,730.67,729.46,730.36,1922.0,730.03,730.67,729.46,730.36,1922.0
2021-09-24 15:40:00,730.66,731.57,730.43,731.57,1100.0,730.66,731.57,730.43,731.57,1100.0
2021-09-24 15:45:00,731.59,732.49,731.4,731.51,1987.0,731.59,732.49,731.4,731.51,1987.0
2021-09-24 15:50:00,731.03,733.0,730.24,732.86,3246.0,731.03,733.0,730.24,732.86,3246.0
2021-09-24 15:55:00,732.43,733.08,731.89,731.89,9962.0,732.43,733.08,731.89,731.89,9962.0
2021-09-27 09:30:00,722.15,722.15,697.73,701.05,20101.0,722.15,722.15,697.73,701.05,20101.0
2021-09-27 09:35:00,701.02,708.01,698.5,698.89,11143.0,701.02,708.01,698.5,698.89,11143.0
2021-09-27 09:40:00,698.36,700.75,689.52,689.82,9195.0,698.36,700.75,689.52,689.82,9195.0
2021-09-27 09:45:00,688.11,701.01,685.06,700.86,7656.0,688.11,701.01,685.06,700.86,7656.0
2021-09-27 09:50:00,700.35,701.43,693.11,693.24,9458.0,700.35,701.43,693.11,693.24,9458.0
2021-09-27 09:55:00,694.27,695.63,693.0,694.44,3204.0,694.27,695.63,693.0,694.44,3204.0
2021-09-27 10:00:00,693.25,695.92,693.05,694.54,3112.0,693.25,695.92,693.05,694.54,3112.0
2021-09-27 10:05:00,694.25,700.0,694.25,696.65,3569.0,694.25,700.0,694.25,696.65,3569.0
2021-09-27 10:10:00,696.62,697.36,695.75,696.77,5976.0,696.62,697.36,695.75,696.77,5976.0
2021-09-27 10:15:00,696.92,699.99,696.92,698.99,1366.0,696.92,699.99,696.92,698.99,1366.0
2021-09-27 10:20:00,697.95,698.3,695.38,697.52,1181.0,697.95,698.3,695.38,697.52,1181.0
2021-09-27 10:25:00,696.99,698.66,695.48,696.35,4745.0,696.99,698.66,695.48,696.35,4745.0
2021-09-27 10:30:00,696.78,698.74,695.73,698.74,4719.0,696.78,698.74,695.73,698.74,4719.0
2021-09-27 10:35:00,699.55,700.8,698.0,700.09,3417.0,699.55,700.8,698.0,700.09,3417.0
2021-09-27 10:40:00,699.22,703.77,699.14,701.99,4102.0,699.22,703.77,699.14,701.99,4102.0
2021-09-27 10:45:00,702.12,704.01,700.59,702.19,12651.0,702.12,704.01,700.59,702.19,12651.0
2021-09-27 10:50:00,701.6,702.0,700.85,701.74,1733.0,701.6,702.0,700.85,701.74,1733.0
2021-09-27 10:55:00,700.5,700.5,698.35,698.59,3025.0,700.5,700.5,698.35,698.59,3025.0
2021-09-27 11:00:00,697.25,698.29,697.09,698.29,747.0,697.25,698.29,697.09,698.29,747.0
2021-09-27 11:05:00,698.25,699.65,698.17,698.18,5226.0,698.25,699.65,698.17,698.18,5226.0
2021-09-27 11:10:00,698.4,698.98,697.59,698.41,3600.0,698.4,698.98,697.59,698.41,3600.0
2021-09-27 11:15:00,699.48,700.67,698.96,700.67,1563.0,699.48,700.67,698.96,700.67,1563.0
2021-09-27 11:20:00,699.37,699.37,698.57,698.57,312.0,699.37,699.37,698.57,698.57,312.0
2021-09-27 11:25:00,698.56,698.56,697.62,697.63,200.0,698.56,698.56,697.62,697.63,200.0
2021-09-27 11:30:00,697.04,698.64,697.04,698.45,3496.0,697.04,698.64,697.04,698.45,3496.0
2021-09-27 11:35:00,697.6,698.04,697.04,697.85,4282.0,697.6,698.04,697.04,697.85,4282.0
2021-09-27 11:40:00,697.72,699.05,697.72,698.74,3310.0,697.72,699.05,697.72,698.74,3310.0
2021-09-27 11:45:00,698.43,698.98,696.62,697.17,7510.0,698.43,698.98,696.62,697.17,7510.0
2021-09-27 11:50:00,698.13,698.14,697.72,697.73,616.0,698.13,698.14,697.72,697.73,616.0
2021-09-27 11:55:00,699.04,699.04,698.04,698.65,8478.0,699.04,699.04,698.04,698.65,8478.0
2021-09-27 12:00:00,698.17,698.67,697.45,698.1,895.0,698.17,698.67,697.45,698.1,895.0
2021-09-27 12:05:00,698.33,699.47,697.94,697.94,4442.0,698.33,699.47,697.94,697.94,4442.0
2021-09-27 12:10:00,697.82,698.91,697.81,698.91,762.0,697.82,698.91,697.81,698.91,762.0
2021-09-27 12:15:00,698.36,700.21,698.35,700.21,1133.0,698.36,700.21,698.35,700.21,1133.0
2021-09-27 12:20:00,700.28,701.51,700.28,701.02,900.0,700.28,701.51,700.28,701.02,900.0
2021-09-27 12:25:00,701.02,701.02,698.56,699.01,8025.0,701.02,701.02,698.56,699.01,8025.0
2021-09-27 12:30:00,698.67,699.0,698.42,698.65,2820.0,698.67,699.0,698.42,698.65,2820.0
2021-09-27 12:35:00,698.46,698.89,697.75,698.69,4446.0,698.46,698.89,697.75,698.69,4446.0
2021-09-27 12:40:00,698.5,698.8,697.2,697.55,3312.0,698.5,698.8,697.2,697.55,3312.0
2021-09-27 12:45:00,697.93,698.82,695.81,696.01,15821.0,697.93,698.82,695.81,696.01,15821.0
2021-09-27 12:50:00,695.81,695.81,691.31,691.32,10805.0,695.81,695.81,691.31,691.32,10805.0
2021-09-27 12:55:00,691.32,691.84,689.06,689.95,5481.0,691.32,691.84,689.06,689.95,5481.0
2021-09-27 13:00:00,690.01,690.71,689.56,690.13,6230.0,690.01,690.71,689.56,690.13,6230.0
2021-09-27 13:05:00,689.76,690.94,689.54,690.94,4401.0,689.76,690.94,689.54,690.94,4401.0
2021-09-27 13:10:00,691.07,695.55,691.07,694.28,5986.0,691.07,695.55,691.07,694.28,5986.0
2021-09-27 13:15:00,694.71,698.75,694.71,698.5,3160.0,694.71,698.75,694.71,698.5,3160.0
2021-09-27 13:20:00,697.9,698.66,697.84,697.84,3446.0,697.9,698.66,697.84,697.84,3446.0
2021-09-27 13:25:00,698.56,699.28,698.48,699.28,3356.0,698.56,699.28,698.48,699.28,3356.0
2021-09-27 13:30:00,699.44,699.44,696.6,698.11,11482.0,699.44,699.44,696.6,698.11,11482.0
2021-09-27 13:35:00,698.12,699.13,698.12,698.98,1307.0,698.12,699.13,698.12,698.98,1307.0
2021-09-27 13:40:00,699.01,699.98,697.75,698.45,4681.0,699.01,699.98,697.75,698.45,4681.0
2021-09-27 13:45:00,698.5,700.3,698.5,700.0,3051.0,698.5,700.3,698.5,700.0,3051.0
2021-09-27 13:50:00,700.01,700.7,700.0,700.56,2300.0,700.01,700.7,700.0,700.56,2300.0
2021-09-27 13:55:00,700.92,701.26,699.37,699.37,2409.0,700.92,701.26,699.37,699.37,2409.0
2021-09-27 14:00:00,699.75,700.8,699.67,700.44,4179.0,699.75,700.8,699.67,700.44,4179.0
2021-09-27 14:05:00,700.44,702.52,700.43,701.3,7129.0,700.44,702.52,700.43,701.3,7129.0
2021-09-27 14:10:00,701.65,703.41,701.53,702.83,3663.0,701.65,703.41,701.53,702.83,3663.0
2021-09-27 14:15:00,703.06,704.13,703.06,703.56,2282.0,703.06,704.13,703.06,703.56,2282.0
2021-09-27 14:20:00,703.56,703.58,703.26,703.58,1242.0,703.56,703.58,703.26,703.58,1242.0
2021-09-27 14:25:00,703.31,704.56,703.24,704.56,2548.0,703.31,704.56,703.24,704.56,2548.0
2021-09-27 14:30:00,704.9,705.53,704.54,705.26,3951.0,704.9,705.53,704.54,705.26,3951.0
2021-09-27 14:35:00,705.01,705.01,704.69,704.79,1751.0,705.01,705.01,704.69,704.79,1751.0
2021-09-27 14:40:00,705.51,706.3,705.27,705.84,3000.0,705.51,706.3,705.27,705.84,3000.0
2021-09-27 14:45:00,706.16,706.17,704.66,705.55,3705.0,706.16,706.17,704.66,705.55,3705.0
2021-09-27 14:50:00,705.57,705.68,704.62,705.64,3956.0,705.57,705.68,704.62,705.64,3956.0
2021-09-27 14:55:00,705.64,706.43,705.37,705.64,1961.0,705.64,706.43,705.37,705.64,1961.0
2021-09-27 15:00:00,705.11,705.38,704.24,704.24,2640.0,705.11,705.38,704.24,704.24,2640.0
2021-09-27 15:05:00,703.47,704.64,703.47,704.64,1301.0,703.47,704.64,703.47,704.64,1301.0
2021-09-27 15:10:00,705.42,706.91,705.42,705.81,3384.0,705.42,706.91,705.42,705.81,3384.0
2021-09-27 15:15:00,705.89,705.89,705.01,705.85,2279.0,705.89,705.89,705.01,705.85,2279.0
2021-09-27 15:20:00,705.58,706.89,705.58,706.67,2800.0,705.58,706.89,705.58,706.67,2800.0
2021-09-27 15:25:00,706.48,708.19,706.48,707.39,3825.0,706.48,708.19,706.48,707.39,3825.0
2021-09-27 15:30:00,707.77,708.36,707.31,707.81,3697.0,707.77,708.36,707.31,707.81,3697.0
2021-09-27 15:35:00,707.7,709.82,707.55,709.57,3067.0,707.7,709.82,707.55,709.57,3067.0
2021-09-27 15:40:00,709.18,709.75,708.41,708.97,5218.0,709.18,709.75,708.41,708.97,5218.0
2021-09-27 15:45:00,708.84,709.84,708.84,709.43,5678.0,708.84,709.84,708.84,709.43,5678.0
2021-09-27 15:50:00,709.01,710.03,709.01,709.64,18957.0,709.01,710.03,709.01,709.64,18957.0
2021-09-27 15:55:00,709.25,711.37,708.97,708.97,30292.0,709.25,711.37,708.97,708.97,30292.0
2021-09-28 09:30:00,692.39,692.93,683.27,683.27,9902.0,692.39,692.93,683.27,683.27,9902.0
2021-09-28 09:35:00,683.06,684.0,678.0,678.48,3411.0,683.06,684.0,678.0,678.48,3411.0
2021-09-28 09:40:00,677.36,679.15,674.0,674.25,4131.0,677.36,679.15,674.0,674.25,4131.0
2021-09-28 09:45:00,672.8,674.6,671.91,674.45,4080.0,672.8,674.6,671.91,674.45,4080.0
2021-09-28 09:50:00,675.05,675.31,671.16,673.38,3848.0,675.05,675.31,671.16,673.38,3848.0
2021-09-28 09:55:00,671.51,674.38,671.24,671.77,5332.0,671.51,674.38,671.24,671.77,5332.0
2021-09-28 10:00:00,671.4,671.4,668.0,670.13,4961.0,671.4,671.4,668.0,670.13,4961.0
2021-09-28 10:05:00,670.01,670.01,666.13,666.66,7354.0,670.01,670.01,666.13,666.66,7354.0
2021-09-28 10:10:00,666.0,668.26,665.02,666.71,16519.0,666.0,668.26,665.02,666.71,16519.0
2021-09-28 10:15:00,665.65,666.82,662.8,663.71,12527.0,665.65,666.82,662.8,663.71,12527.0
2021-09-28 10:20:00,662.8,666.4,661.19,665.5,8224.0,662.8,666.4,661.19,665.5,8224.0
2021-09-28 10:25:00,665.5,666.07,662.72,666.06,2893.0,665.5,666.07,662.72,666.06,2893.0
2021-09-28 10:30:00,666.72,670.46,665.51,670.35,4159.0,666.72,670.46,665.51,670.35,4159.0
2021-09-28 10:35:00,670.83,678.05,667.77,676.27,22650.0,670.83,678.05,667.77,676.27,22650.0
2021-09-28 10:40:00,674.81,675.72,673.42,674.41,2990.0,674.81,675.72,673.42,674.41,2990.0
2021-09-28 10:45:00,674.68,675.74,673.24,675.05,3200.0,674.68,675.74,673.24,675.05,3200.0
2021-09-28 10:50:00,674.09,676.58,673.55,673.91,15544.0,674.09,676.58,673.55,673.91,15544.0
2021-09-28 10:55:00,673.99,674.4,671.48,672.4,2169.0,673.99,674.4,671.48,672.4,2169.0
2021-09-28 11:00:00,672.24,673.39,671.66,671.67,1998.0,672.24,673.39,671.66,671.67,1998.0
2021-09-28 11:05:00,671.54,671.54,668.4,668.4,1411.0,671.54,671.54,668.4,668.4,1411.0
2021-09-28 11:10:00,667.97,668.83,667.07,667.5,7385.0,667.97,668.83,667.07,667.5,7385.0
2021-09-28 11:15:00,666.24,666.3,665.7,666.3,394.0,666.24,666.3,665.7,666.3,394.0
2021-09-28 11:20:00,666.16,669.0,666.16,669.0,2286.0,666.16,669.0,666.16,669.0,2286.0
2021-09-28 11:25:00,669.61,669.61,668.36,669.58,2472.0,669.61,669.61,668.36,669.58,2472.0
2021-09-28 11:30:00,669.84,672.0,668.02,672.0,5549.0,669.84,672.0,668.02,672.0,5549.0
2021-09-28 11:35:00,672.0,674.0,671.09,673.56,3328.0,672.0,674.0,671.09,673.56,3328.0
2021-09-28 11:40:00,674.77,674.9,673.87,673.87,1530.0,674.77,674.9,673.87,673.87,1530.0
2021-09-28 11:45:00,672.08,673.37,671.4,672.67,1575.0,672.08,673.37,671.4,672.67,1575.0
2021-09-28 11:50:00,672.78,672.79,670.72,672.7,2565.0,672.78,672.79,670.72,672.7,2565.0
2021-09-28 11:55:00,673.61,674.92,673.18,673.41,4300.0,673.61,674.92,673.18,673.41,4300.0
2021-09-28 12:00:00,672.93,673.29,671.81,672.62,2571.0,672.93,673.29,671.81,672.62,2571.0
2021-09-28 12:05:00,671.75,675.0,671.11,675.0,4722.0,671.75,675.0,671.11,675.0,4722.0
2021-09-28 12:10:00,674.83,675.32,674.23,674.48,4156.0,674.83,675.32,674.23,674.48,4156.0
2021-09-28 12:15:00,674.5,675.31,673.3,673.93,13872.0,674.5,675.31,673.3,673.93,13872.0
2021-09-28 12:20:00,674.19,675.57,673.87,675.35,9011.0,674.19,675.57,673.87,675.35,9011.0
2021-09-28 12:25:00,675.1,676.27,674.5,675.84,12602.0,675.1,676.27,674.5,675.84,12602.0
2021-09-28 12:30:00,675.92,675.92,673.25,673.86,7399.0,675.92,675.92,673.25,673.86,7399.0
2021-09-28 12:35:00,671.78,672.04,671.34,671.87,870.0,671.78,672.04,671.34,671.87,870.0
2021-09-28 12:40:00,672.19,672.19,669.94,669.94,1689.0,672.19,672.19,669.94,669.94,1689.0
2021-09-28 12:45:00,669.62,670.87,668.32,669.99,1934.0,669.62,670.87,668.32,669.99,1934.0
2021-09-28 12:50:00,671.56,672.12,671.41,671.6,1100.0,671.56,672.12,671.41,671.6,1100.0
2021-09-28 12:55:00,670.92,671.09,670.21,670.7,3133.0,670.92,671.09,670.21,670.7,3133.0
2021-09-28 13:00:00,672.01,672.57,670.95,670.95,3583.0,672.01,672.57,670.95,670.95,3583.0
2021-09-28 13:05:00,671.29,672.73,671.11,672.1,2080.0,671.29,672.73,671.11,672.1,2080.0
2021-09-28 13:10:00,671.99,672.02,671.59,671.62,1300.0,671.99,672.02,671.59,671.62,1300.0
2021-09-28 13:15:00,671.31,673.1,671.31,673.08,3044.0,671.31,673.1,671.31,673.08,3044.0
2021-09-28 13:20:00,673.15,673.75,672.66,673.01,2500.0,673.15,673.75,672.66,673.01,2500.0
2021-09-28 13:25:00,673.04,675.28,673.04,674.7,7651.0,673.04,675.28,673.04,674.7,7651.0
2021-09-28 13:30:00,674.55,674.82,674.4,674.44,1391.0,674.55,674.82,674.4,674.44,1391.0
2021-09-28 13:35:00,674.72,675.29,674.65,675.29,600.0,674.72,675.29,674.65,675.29,600.0
2021-09-28 13:40:00,676.0,676.07,673.22,675.46,9322.0,676.0,676.07,673.22,675.46,9322.0
2021-09-28 13:45:00,676.15,676.15,674.31,674.32,2550.0,676.15,676.15,674.31,674.32,2550.0
2021-09-28 13:50:00,675.23,675.27,674.5,674.5,1652.0,675.23,675.27,674.5,674.5,1652.0
2021-09-28 13:55:00,674.47,674.47,670.84,671.5,3428.0,674.47,674.47,670.84,671.5,3428.0
2021-09-28 14:00:00,671.97,672.25,671.5,671.93,1755.0,671.97,672.25,671.5,671.93,1755.0
2021-09-28 14:05:00,671.51,673.27,671.51,673.27,969.0,671.51,673.27,671.51,673.27,969.0
2021-09-28 14:10:00,672.62,672.62,671.61,671.78,1742.0,672.62,672.62,671.61,671.78,1742.0
2021-09-28 14:15:00,672.51,673.27,672.5,673.27,419.0,672.51,673.27,672.5,673.27,419.0
2021-09-28 14:20:00,675.52,677.28,674.57,676.99,1645.0,675.52,677.28,674.57,676.99,1645.0
2021-09-28 14:25:00,677.28,680.03,677.01,680.03,3664.0,677.28,680.03,677.01,680.03,3664.0
2021-09-28 14:30:00,680.39,680.39,677.57,678.02,1377.0,680.39,680.39,677.57,678.02,1377.0
2021-09-28 14:35:00,677.48,679.64,677.12,679.49,1923.0,677.48,679.64,677.12,679.49,1923.0
2021-09-28 14:40:00,679.99,681.59,679.98,681.58,529.0,679.99,681.59,679.98,681.58,529.0
2021-09-28 14:45:00,682.28,684.04,680.73,680.74,3550.0,682.28,684.04,680.73,680.74,3550.0
2021-09-28 14:50:00,681.22,682.18,680.58,682.18,5336.0,681.22,682.18,680.58,682.18,5336.0
2021-09-28 14:55:00,681.59,684.45,681.59,684.45,2003.0,681.59,684.45,681.59,684.45,2003.0
2021-09-28 15:00:00,684.61,686.01,682.73,685.06,3340.0,684.61,686.01,682.73,685.06,3340.0
2021-09-28 15:05:00,682.93,684.85,682.93,684.06,906.0,682.93,684.85,682.93,684.06,906.0
2021-09-28 15:10:00,684.3,684.3,683.84,683.84,300.0,684.3,684.3,683.84,683.84,300.0
2021-09-28 15:15:00,683.75,684.02,681.34,681.34,3054.0,683.75,684.02,681.34,681.34,3054.0
2021-09-28 15:20:00,682.71,682.85,679.07,679.07,4618.0,682.71,682.85,679.07,679.07,4618.0
2021-09-28 15:25:00,679.69,680.58,679.37,679.58,3700.0,679.69,680.58,679.37,679.58,3700.0
2021-09-28 15:30:00,679.27,679.67,676.82,676.82,6842.0,679.27,679.67,676.82,676.82,6842.0
2021-09-28 15:35:00,676.67,677.23,676.06,676.52,9031.0,676.67,677.23,676.06,676.52,9031.0
2021-09-28 15:40:00,676.39,677.22,674.78,674.86,8482.0,676.39,677.22,674.78,674.86,8482.0
2021-09-28 15:45:00,675.23,675.23,672.88,673.11,6544.0,675.23,675.23,672.88,673.11,6544.0
2021-09-28 15:50:00,672.75,674.07,672.01,672.9,12211.0,672.75,674.07,672.01,672.9,12211.0
2021-09-28 15:55:00,673.21,673.54,670.81,671.06,26921.0,673.21,673.54,670.81,671.06,26921.0
2021-09-29 09:30:00,680.0,690.0,677.49,687.99,13358.0,680.0,690.0,677.49,687.99,13358.0
2021-09-29 09:35:00,685.61,690.12,684.03,686.87,17276.0,685.61,690.12,684.03,686.87,17276.0
2021-09-29 09:40:00,687.95,687.95,680.12,680.52,14761.0,687.95,687.95,680.12,680.52,14761.0
2021-09-29 09:45:00,680.94,681.88,675.17,681.33,7114.0,680.94,681.88,675.17,681.33,7114.0
2021-09-29 09:50:00,682.81,684.0,680.39,683.48,2896.0,682.81,684.0,680.39,683.48,2896.0
2021-09-29 09:55:00,683.71,685.75,680.8,682.7,8151.0,683.71,685.75,680.8,682.7,8151.0
2021-09-29 10:00:00,683.95,686.0,679.91,680.56,3620.0,683.95,686.0,679.91,680.56,3620.0
2021-09-29 10:05:00,681.78,683.56,679.91,682.53,2412.0,681.78,683.56,679.91,682.53,2412.0
2021-09-29 10:10:00,683.52,683.52,675.22,676.38,10274.0,683.52,683.52,675.22,676.38,10274.0
2021-09-29 10:15:00,677.23,678.33,675.88,676.47,5177.0,677.23,678.33,675.88,676.47,5177.0
2021-09-29 10:20:00,677.29,679.3,676.35,677.96,3634.0,677.29,679.3,676.35,677.96,3634.0
2021-09-29 10:25:00,676.27,677.95,676.2,676.82,5909.0,676.27,677.95,676.2,676.82,5909.0
2021-09-29 10:30:00,675.82,675.82,673.63,675.01,2111.0,675.82,675.82,673.63,675.01,2111.0
2021-09-29 10:35:00,676.26,680.45,676.21,679.18,12155.0,676.26,680.45,676.21,679.18,12155.0
2021-09-29 10:40:00,680.03,684.9,678.79,684.9,11406.0,680.03,684.9,678.79,684.9,11406.0
2021-09-29 10:45:00,682.43,686.0,682.42,686.0,1064.0,682.43,686.0,682.42,686.0,1064.0
2021-09-29 10:50:00,685.75,685.75,684.9,684.9,200.0,685.75,685.75,684.9,684.9,200.0
2021-09-29 10:55:00,683.15,683.9,681.6,681.6,800.0,683.15,683.9,681.6,681.6,800.0
2021-09-29 11:00:00,682.81,684.18,682.81,683.57,1340.0,682.81,684.18,682.81,683.57,1340.0
2021-09-29 11:05:00,685.92,685.92,682.69,682.91,666.0,685.92,685.92,682.69,682.91,666.0
2021-09-29 11:10:00,683.29,683.29,683.28,683.28,300.0,683.29,683.29,683.28,683.28,300.0
2021-09-29 11:15:00,682.91,683.19,681.68,682.59,1759.0,682.91,683.19,681.68,682.59,1759.0
2021-09-29 11:20:00,682.67,683.71,682.33,682.34,1100.0,682.67,683.71,682.33,682.34,1100.0
2021-09-29 11:25:00,682.79,682.81,679.52,679.52,2100.0,682.79,682.81,679.52,679.52,2100.0
2021-09-29 11:30:00,679.26,680.61,678.68,680.6,10103.0,679.26,680.61,678.68,680.6,10103.0
2021-09-29 11:35:00,680.86,682.36,680.69,681.34,3781.0,680.86,682.36,680.69,681.34,3781.0
2021-09-29 11:40:00,681.52,683.43,681.52,683.43,1200.0,681.52,683.43,681.52,683.43,1200.0
2021-09-29 11:45:00,683.23,685.97,683.22,685.85,2400.0,683.23,685.97,683.22,685.85,2400.0
2021-09-29 11:50:00,685.73,685.73,684.07,684.07,1979.0,685.73,685.73,684.07,684.07,1979.0
2021-09-29 11:55:00,684.3,685.66,684.3,685.66,200.0,684.3,685.66,684.3,685.66,200.0
2021-09-29 12:00:00,685.38,688.46,685.38,688.46,5409.0,685.38,688.46,685.38,688.46,5409.0
2021-09-29 12:05:00,688.6,688.75,684.57,684.57,6072.0,688.6,688.75,684.57,684.57,6072.0
2021-09-29 12:10:00,684.87,684.87,681.54,681.82,1000.0,684.87,684.87,681.54,681.82,1000.0
2021-09-29 12:15:00,681.64,682.09,681.64,682.07,700.0,681.64,682.09,681.64,682.07,700.0
2021-09-29 12:20:00,682.97,684.5,682.97,684.04,8178.0,682.97,684.5,682.97,684.04,8178.0
2021-09-29 12:25:00,683.63,683.63,681.45,682.62,2500.0,683.63,683.63,681.45,682.62,2500.0
2021-09-29 12:30:00,682.41,684.51,682.41,683.94,6872.0,682.41,684.51,682.41,683.94,6872.0
2021-09-29 12:35:00,683.87,684.05,682.51,683.91,3481.0,683.87,684.05,682.51,683.91,3481.0
2021-09-29 12:40:00,683.92,684.78,683.47,684.09,1000.0,683.92,684.78,683.47,684.09,1000.0
2021-09-29 12:45:00,682.76,685.18,682.76,684.74,2000.0,682.76,685.18,682.76,684.74,2000.0
2021-09-29 12:50:00,684.32,686.18,684.09,685.73,1700.0,684.32,686.18,684.09,685.73,1700.0
2021-09-29 12:55:00,687.23,687.23,684.82,684.82,300.0,687.23,687.23,684.82,684.82,300.0
2021-09-29 13:00:00,684.66,685.69,684.12,684.13,2115.0,684.66,685.69,684.12,684.13,2115.0
2021-09-29 13:05:00,684.65,685.28,684.65,685.25,1137.0,684.65,685.28,684.65,685.25,1137.0
2021-09-29 13:10:00,687.14,687.46,686.66,686.66,1000.0,687.14,687.46,686.66,686.66,1000.0
2021-09-29 13:15:00,686.62,689.99,686.61,689.98,2951.0,686.62,689.99,686.61,689.98,2951.0
2021-09-29 13:20:00,688.76,689.86,688.13,689.86,500.0,688.76,689.86,688.13,689.86,500.0
2021-09-29 13:25:00,688.06,688.06,686.58,686.89,700.0,688.06,688.06,686.58,686.89,700.0
2021-09-29 13:30:00,686.88,687.33,685.52,686.35,6304.0,686.88,687.33,685.52,686.35,6304.0
2021-09-29 13:35:00,686.8,687.2,685.53,686.5,5435.0,686.8,687.2,685.53,686.5,5435.0
2021-09-29 13:40:00,685.92,688.35,685.91,688.35,700.0,685.92,688.35,685.91,688.35,700.0
2021-09-29 13:45:00,688.73,688.89,688.15,688.15,300.0,688.73,688.89,688.15,688.15,300.0
2021-09-29 13:50:00,688.37,689.31,687.34,689.23,19951.0,688.37,689.31,687.34,689.23,19951.0
2021-09-29 13:55:00,688.81,690.76,688.81,690.2,7873.0,688.81,690.76,688.81,690.2,7873.0
2021-09-29 14:00:00,689.68,690.67,689.67,690.22,1000.0,689.68,690.67,689.67,690.22,1000.0
2021-09-29 14:05:00,690.67,696.61,690.67,696.44,7078.0,690.67,696.61,690.67,696.44,7078.0
2021-09-29 14:10:00,695.04,699.31,695.04,697.31,16659.0,695.04,699.31,695.04,697.31,16659.0
2021-09-29 14:15:00,696.76,697.59,693.31,694.35,6034.0,696.76,697.59,693.31,694.35,6034.0
2021-09-29 14:20:00,693.54,694.39,693.54,693.88,800.0,693.54,694.39,693.54,693.88,800.0
2021-09-29 14:25:00,694.67,694.77,692.45,692.46,1160.0,694.67,694.77,692.45,692.46,1160.0
2021-09-29 14:30:00,693.08,693.66,690.86,691.46,975.0,693.08,693.66,690.86,691.46,975.0
2021-09-29 14:35:00,691.87,691.87,689.84,689.84,2440.0,691.87,691.87,689.84,689.84,2440.0
2021-09-29 14:40:00,690.47,690.68,689.7,689.82,1000.0,690.47,690.68,689.7,689.82,1000.0
2021-09-29 14:45:00,690.57,692.47,689.1,689.1,2460.0,690.57,692.47,689.1,689.1,2460.0
2021-09-29 14:50:00,690.51,691.55,690.46,691.54,900.0,690.51,691.55,690.46,691.54,900.0
2021-09-29 14:55:00,690.27,691.91,690.27,691.89,1550.0,690.27,691.91,690.27,691.89,1550.0
2021-09-29 15:00:00,691.64,692.66,690.85,691.56,2681.0,691.64,692.66,690.85,691.56,2681.0
2021-09-29 15:05:00,691.72,692.42,691.69,692.01,905.0,691.72,692.42,691.69,692.01,905.0
2021-09-29 15:10:00,691.99,691.99,690.27,691.14,608.0,691.99,691.99,690.27,691.14,608.0
2021-09-29 15:15:00,690.19,690.19,689.0,689.0,900.0,690.19,690.19,689.0,689.0,900.0
2021-09-29 15:20:00,688.59,688.59,687.87,687.87,800.0,688.59,688.59,687.87,687.87,800.0
2021-09-29 15:25:00,688.07,688.07,686.16,686.38,500.0,688.07,688.07,686.16,686.38,500.0
2021-09-29 15:30:00,686.0,686.25,684.92,685.18,1400.0,686.0,686.25,684.92,685.18,1400.0
2021-09-29 15:35:00,685.59,685.69,684.14,684.77,1547.0,685.59,685.69,684.14,684.77,1547.0
2021-09-29 15:40:00,683.97,683.97,682.54,682.55,1995.0,683.97,683.97,682.54,682.55,1995.0
2021-09-29 15:45:00,682.33,683.57,682.33,682.8,300.0,682.33,683.57,682.33,682.8,300.0
2021-09-29 15:50:00,681.9,683.17,680.92,681.53,3880.0,681.9,683.17,680.92,681.53,3880.0
2021-09-29 15:55:00,681.18,681.94,679.36,681.94,14861.0,681.18,681.94,679.36,681.94,14861.0
2021-09-30 09:30:00,681.99,692.0,681.99,692.0,3540.0,681.99,692.0,681.99,692.0,3540.0
2021-09-30 09:35:00,693.99,695.4,690.88,691.37,3402.0,693.99,695.4,690.88,691.37,3402.0
2021-09-30 09:40:00,691.37,691.37,689.89,690.52,2800.0,691.37,691.37,689.89,690.52,2800.0
2021-09-30 09:45:00,690.2,692.32,687.07,690.87,1807.0,690.2,692.32,687.07,690.87,1807.0
2021-09-30 09:50:00,692.2,693.11,688.36,688.6,1811.0,692.2,693.11,688.36,688.6,1811.0
2021-09-30 09:55:00,689.88,689.88,686.96,688.04,1100.0,689.88,689.88,686.96,688.04,1100.0
2021-09-30 10:00:00,685.01,687.35,685.01,685.22,3007.0,685.01,687.35,685.01,685.22,3007.0
2021-09-30 10:05:00,685.04,685.04,682.08,684.27,613.0,685.04,685.04,682.08,684.27,613.0
2021-09-30 10:10:00,684.94,686.78,684.38,685.8,1275.0,684.94,686.78,684.38,685.8,1275.0
2021-09-30 10:15:00,687.45,692.48,686.65,692.48,4979.0,687.45,692.48,686.65,692.48,4979.0
2021-09-30 10:20:00,692.96,693.83,684.98,685.97,7428.0,692.96,693.83,684.98,685.97,7428.0
2021-09-30 10:25:00,686.75,687.37,686.27,687.37,590.0,686.75,687.37,686.27,687.37,590.0
2021-09-30 10:30:00,686.07,686.36,684.04,684.25,800.0,686.07,686.36,684.04,684.25,800.0
2021-09-30 10:35:00,684.31,685.11,681.26,685.11,900.0,684.31,685.11,681.26,685.11,900.0
2021-09-30 10:40:00,681.78,685.82,680.82,685.04,3074.0,681.78,685.82,680.82,685.04,3074.0
2021-09-30 10:45:00,685.28,685.8,684.68,685.8,988.0,685.28,685.8,684.68,685.8,988.0
2021-09-30 10:50:00,686.26,688.81,685.12,687.46,5734.0,686.26,688.81,685.12,687.46,5734.0
2021-09-30 10:55:00,684.51,685.52,682.64,682.64,421.0,684.51,685.52,682.64,682.64,421.0
2021-09-30 11:00:00,682.15,682.98,682.15,682.54,400.0,682.15,682.98,682.15,682.54,400.0
2021-09-30 11:05:00,682.54,682.54,682.54,682.54,0.0,682.54,682.54,682.54,682.54,0.0
2021-09-30 11:10:00,684.26,684.27,683.28,683.28,417.0,684.26,684.27,683.28,683.28,417.0
2021-09-30 11:15:00,684.65,686.05,684.65,686.05,591.0,684.65,686.05,684.65,686.05,591.0
2021-09-30 11:20:00,686.22,689.32,686.2,689.06,6505.0,686.22,689.32,686.2,689.06,6505.0
2021-09-30 11:25:00,689.12,692.64,689.11,692.64,8027.0,689.12,692.64,689.11,692.64,8027.0
2021-09-30 11:30:00,692.7,693.52,688.74,688.94,12201.0,692.7,693.52,688.74,688.94,12201.0
2021-09-30 11:35:00,688.97,689.31,686.65,687.07,1994.0,688.97,689.31,686.65,687.07,1994.0
2021-09-30 11:40:00,687.09,687.09,684.51,684.52,340.0,687.09,687.09,684.51,684.52,340.0
2021-09-30 11:45:00,684.0,685.18,681.03,681.11,6301.0,684.0,685.18,681.03,681.11,6301.0
2021-09-30 11:50:00,681.01,681.57,679.54,681.57,2715.0,681.01,681.57,679.54,681.57,2715.0
2021-09-30 11:55:00,681.3,685.11,681.29,685.1,2949.0,681.3,685.11,681.29,685.1,2949.0
2021-09-30 12:00:00,684.6,684.6,682.88,682.88,400.0,684.6,684.6,682.88,682.88,400.0
2021-09-30 12:05:00,680.62,681.99,679.48,680.95,2111.0,680.62,681.99,679.48,680.95,2111.0
2021-09-30 12:10:00,680.52,680.53,679.5,680.0,2050.0,680.52,680.53,679.5,680.0,2050.0
2021-09-30 12:15:00,680.18,680.66,678.94,679.0,1500.0,680.18,680.66,678.94,679.0,1500.0
2021-09-30 12:20:00,680.0,680.75,679.48,679.48,1003.0,680.0,680.75,679.48,679.48,1003.0
2021-09-30 12:25:00,680.73,680.73,680.73,680.73,111.0,680.73,680.73,680.73,680.73,111.0
2021-09-30 12:30:00,680.1,680.1,679.59,679.78,1100.0,680.1,680.1,679.59,679.78,1100.0
2021-09-30 12:35:00,680.22,680.32,679.19,679.19,900.0,680.22,680.32,679.19,679.19,900.0
2021-09-30 12:40:00,678.35,679.26,678.26,678.87,1100.0,678.35,679.26,678.26,678.87,1100.0
2021-09-30 12:45:00,678.35,678.74,677.7,678.61,700.0,678.35,678.74,677.7,678.61,700.0
2021-09-30 12:50:00,680.58,680.58,679.69,679.69,426.0,680.58,680.58,679.69,679.69,426.0
2021-09-30 12:55:00,680.02,680.5,680.02,680.29,914.0,680.02,680.5,680.02,680.29,914.0
2021-09-30 13:00:00,679.99,679.99,678.0,678.84,5499.0,679.99,679.99,678.0,678.84,5499.0
2021-09-30 13:05:00,678.68,679.37,677.25,677.93,13983.0,678.68,679.37,677.25,677.93,13983.0
2021-09-30 13:10:00,677.83,678.62,677.38,678.29,7239.0,677.83,678.62,677.38,678.29,7239.0
2021-09-30 13:15:00,678.66,682.69,678.66,680.97,4900.0,678.66,682.69,678.66,680.97,4900.0
2021-09-30 13:20:00,679.78,679.78,678.96,678.96,300.0,679.78,679.78,678.96,678.96,300.0
2021-09-30 13:25:00,678.79,678.79,678.33,678.33,324.0,678.79,678.79,678.33,678.33,324.0
2021-09-30 13:30:00,677.89,678.57,677.81,678.57,1252.0,677.89,678.57,677.81,678.57,1252.0
2021-09-30 13:35:00,679.15,680.48,678.68,679.29,5713.0,679.15,680.48,678.68,679.29,5713.0
2021-09-30 13:40:00,679.25,680.0,678.18,678.56,7900.0,679.25,680.0,678.18,678.56,7900.0
2021-09-30 13:45:00,678.33,678.85,676.9,677.15,5900.0,678.33,678.85,676.9,677.15,5900.0
2021-09-30 13:50:00,677.36,680.4,677.13,680.4,2538.0,677.36,680.4,677.13,680.4,2538.0
2021-09-30 13:55:00,680.11,680.11,677.96,678.34,2784.0,680.11,680.11,677.96,678.34,2784.0
2021-09-30 14:00:00,678.64,680.89,678.64,679.48,3101.0,678.64,680.89,678.64,679.48,3101.0
2021-09-30 14:05:00,679.81,683.37,679.81,682.52,5816.0,679.81,683.37,679.81,682.52,5816.0
2021-09-30 14:10:00,682.42,686.23,682.32,685.54,2013.0,682.42,686.23,682.32,685.54,2013.0
2021-09-30 14:15:00,684.86,685.66,682.16,682.44,2600.0,684.86,685.66,682.16,682.44,2600.0
2021-09-30 14:20:00,682.71,683.77,682.6,683.76,1400.0,682.71,683.77,682.6,683.76,1400.0
2021-09-30 14:25:00,683.18,684.0,681.89,681.89,5066.0,683.18,684.0,681.89,681.89,5066.0
2021-09-30 14:30:00,682.93,683.04,682.6,682.79,840.0,682.93,683.04,682.6,682.79,840.0
2021-09-30 14:35:00,682.27,682.69,682.27,682.69,304.0,682.27,682.69,682.27,682.69,304.0
2021-09-30 14:40:00,683.95,685.4,683.28,685.4,4667.0,683.95,685.4,683.28,685.4,4667.0
2021-09-30 14:45:00,685.04,685.74,682.48,682.76,4334.0,685.04,685.74,682.48,682.76,4334.0
2021-09-30 14:50:00,682.93,684.29,682.93,683.22,538.0,682.93,684.29,682.93,683.22,538.0
2021-09-30 14:55:00,682.63,682.64,681.1,681.11,3191.0,682.63,682.64,681.1,681.11,3191.0
2021-09-30 15:00:00,681.5,681.9,680.2,681.27,1914.0,681.5,681.9,680.2,681.27,1914.0
2021-09-30 15:05:00,681.04,682.63,681.04,682.09,1317.0,681.04,682.63,681.04,682.09,1317.0
2021-09-30 15:10:00,682.11,682.66,681.44,681.92,1500.0,682.11,682.66,681.44,681.92,1500.0
2021-09-30 15:15:00,682.3,682.79,681.74,682.52,800.0,682.3,682.79,681.74,682.52,800.0
2021-09-30 15:20:00,682.13,682.13,680.65,680.65,2180.0,682.13,682.13,680.65,680.65,2180.0
2021-09-30 15:25:00,680.62,681.15,680.4,680.85,1537.0,680.62,681.15,680.4,680.85,1537.0
2021-09-30 15:30:00,680.9,682.47,680.33,682.47,1704.0,680.9,682.47,680.33,682.47,1704.0
2021-09-30 15:35:00,682.48,683.71,682.48,682.69,3482.0,682.48,683.71,682.48,682.69,3482.0
2021-09-30 15:40:00,681.96,681.98,680.22,680.23,2740.0,681.96,681.98,680.22,680.23,2740.0
2021-09-30 15:45:00,679.79,679.79,678.18,678.18,2715.0,679.79,679.79,678.18,678.18,2715.0
2021-09-30 15:50:00,677.7,679.22,677.7,678.31,3410.0,677.7,679.22,677.7,678.31,3410.0
2021-09-30 15:55:00,677.78,678.32,676.09,676.09,14513.0,677.78,678.32,676.09,676.09,14513.0
2021-10-01 09:30:00,675.36,684.04,675.2,675.87,18675.0,675.36,684.04,675.2,675.87,18675.0
2021-10-01 09:35:00,678.44,678.95,673.04,673.04,3512.0,678.44,678.95,673.04,673.04,3512.0
2021-10-01 09:40:00,673.22,674.71,668.0,674.71,3573.0,673.22,674.71,668.0,674.71,3573.0
2021-10-01 09:45:00,674.02,675.84,671.91,675.84,1010.0,674.02,675.84,671.91,675.84,1010.0
2021-10-01 09:50:00,678.08,678.08,674.0,676.53,1126.0,678.08,678.08,674.0,676.53,1126.0
2021-10-01 09:55:00,673.08,673.71,672.44,672.44,908.0,673.08,673.71,672.44,672.44,908.0
2021-10-01 10:00:00,671.1,674.33,668.39,669.12,3835.0,671.1,674.33,668.39,669.12,3835.0
2021-10-01 10:05:00,668.3,670.82,668.15,668.47,2298.0,668.3,670.82,668.15,668.47,2298.0
2021-10-01 10:10:00,668.13,671.2,667.59,667.59,3738.0,668.13,671.2,667.59,667.59,3738.0
2021-10-01 10:15:00,666.0,667.08,662.34,662.34,5407.0,666.0,667.08,662.34,662.34,5407.0
2021-10-01 10:20:00,662.18,662.56,652.26,657.62,25610.0,662.18,662.56,652.26,657.62,25610.0
2021-10-01 10:25:00,658.7,662.99,658.7,659.23,2437.0,658.7,662.99,658.7,659.23,2437.0
2021-10-01 10:30:00,658.59,658.59,656.13,657.25,1425.0,658.59,658.59,656.13,657.25,1425.0
2021-10-01 10:35:00,657.25,659.77,656.05,656.05,3629.0,657.25,659.77,656.05,656.05,3629.0
2021-10-01 10:40:00,656.01,660.54,656.01,660.2,6204.0,656.01,660.54,656.01,660.2,6204.0
2021-10-01 10:45:00,661.55,667.17,661.55,667.17,1226.0,661.55,667.17,661.55,667.17,1226.0
2021-10-01 10:50:00,666.31,666.87,665.14,665.89,3498.0,666.31,666.87,665.14,665.89,3498.0
2021-10-01 10:55:00,665.88,667.46,664.43,664.43,2001.0,665.88,667.46,664.43,664.43,2001.0
2021-10-01 11:00:00,665.58,666.85,664.24,666.28,2901.0,665.58,666.85,664.24,666.28,2901.0
2021-10-01 11:05:00,666.76,667.08,666.33,666.33,1268.0,666.76,667.08,666.33,666.33,1268.0
2021-10-01 11:10:00,666.39,668.09,665.46,668.09,1868.0,666.39,668.09,665.46,668.09,1868.0
2021-10-01 11:15:00,669.13,670.93,668.31,670.93,5833.0,669.13,670.93,668.31,670.93,5833.0
2021-10-01 11:20:00,670.91,674.0,669.17,673.04,5769.0,670.91,674.0,669.17,673.04,5769.0
2021-10-01 11:25:00,672.39,672.4,672.09,672.09,200.0,672.39,672.4,672.09,672.09,200.0
2021-10-01 11:30:00,671.93,673.94,671.1,672.81,4539.0,671.93,673.94,671.1,672.81,4539.0
2021-10-01 11:35:00,672.07,672.35,672.07,672.35,469.0,672.07,672.35,672.07,672.35,469.0
2021-10-01 11:40:00,672.35,672.58,671.71,672.58,635.0,672.35,672.58,671.71,672.58,635.0
2021-10-01 11:45:00,672.33,673.49,672.29,672.72,906.0,672.33,673.49,672.29,672.72,906.0
2021-10-01 11:50:00,672.97,675.4,672.97,674.02,8005.0,672.97,675.4,672.97,674.02,8005.0
2021-10-01 11:55:00,674.02,675.3,673.5,675.1,7249.0,674.02,675.3,673.5,675.1,7249.0
2021-10-01 12:00:00,674.64,676.11,674.63,675.81,8269.0,674.64,676.11,674.63,675.81,8269.0
2021-10-01 12:05:00,675.94,678.5,675.93,677.8,1092.0,675.94,678.5,675.93,677.8,1092.0
2021-10-01 12:10:00,677.67,677.67,675.0,675.24,2060.0,677.67,677.67,675.0,675.24,2060.0
2021-10-01 12:15:00,675.29,678.5,675.28,678.0,24039.0,675.29,678.5,675.28,678.0,24039.0
2021-10-01 12:20:00,678.25,679.13,676.31,676.31,2148.0,678.25,679.13,676.31,676.31,2148.0
2021-10-01 12:25:00,675.57,675.57,674.25,674.46,900.0,675.57,675.57,674.25,674.46,900.0
2021-10-01 12:30:00,675.1,675.1,673.31,673.4,3598.0,675.1,675.1,673.31,673.4,3598.0
2021-10-01 12:35:00,673.3,673.67,672.68,672.69,500.0,673.3,673.67,672.68,672.69,500.0
2021-10-01 12:40:00,672.0,673.92,672.0,673.92,1144.0,672.0,673.92,672.0,673.92,1144.0
2021-10-01 12:45:00,674.81,674.81,673.25,673.41,1101.0,674.81,674.81,673.25,673.41,1101.0
2021-10-01 12:50:00,673.88,673.92,673.25,673.79,1037.0,673.88,673.92,673.25,673.79,1037.0
2021-10-01 12:55:00,676.26,676.26,676.01,676.01,327.0,676.26,676.26,676.01,676.01,327.0
2021-10-01 13:00:00,675.55,677.69,675.55,676.27,4453.0,675.55,677.69,675.55,676.27,4453.0
2021-10-01 13:05:00,677.05,681.5,676.69,681.5,8575.0,677.05,681.5,676.69,681.5,8575.0
2021-10-01 13:10:00,681.52,682.43,679.02,679.81,10468.0,681.52,682.43,679.02,679.81,10468.0
2021-10-01 13:15:00,681.37,681.5,680.49,681.36,900.0,681.37,681.5,680.49,681.36,900.0
2021-10-01 13:20:00,681.73,682.64,680.93,682.0,4410.0,681.73,682.64,680.93,682.0,4410.0
2021-10-01 13:25:00,683.57,683.91,682.64,683.89,1000.0,683.57,683.91,682.64,683.89,1000.0
2021-10-01 13:30:00,683.33,683.33,682.77,682.95,1019.0,683.33,683.33,682.77,682.95,1019.0
2021-10-01 13:35:00,683.14,683.14,683.09,683.09,300.0,683.14,683.14,683.09,683.09,300.0
2021-10-01 13:40:00,682.66,682.66,681.05,681.43,500.0,682.66,682.66,681.05,681.43,500.0
2021-10-01 13:45:00,680.74,682.8,680.74,682.37,6738.0,680.74,682.8,680.74,682.37,6738.0
2021-10-01 13:50:00,682.37,682.37,682.37,682.37,0.0,682.37,682.37,682.37,682.37,0.0
2021-10-01 13:55:00,679.99,680.45,679.35,679.35,502.0,679.99,680.45,679.35,679.35,502.0
2021-10-01 14:00:00,679.99,681.5,679.98,680.82,700.0,679.99,681.5,679.98,680.82,700.0
2021-10-01 14:05:00,681.49,682.42,681.49,682.42,476.0,681.49,682.42,681.49,682.42,476.0
2021-10-01 14:10:00,682.43,682.43,681.61,681.61,623.0,682.43,682.43,681.61,681.61,623.0
2021-10-01 14:15:00,681.67,684.0,681.66,683.77,19307.0,681.67,684.0,681.66,683.77,19307.0
2021-10-01 14:20:00,684.89,685.66,684.89,685.66,886.0,684.89,685.66,684.89,685.66,886.0
2021-10-01 14:25:00,685.37,685.64,685.04,685.3,500.0,685.37,685.64,685.04,685.3,500.0
2021-10-01 14:30:00,684.97,686.33,684.57,686.33,1201.0,684.97,686.33,684.57,686.33,1201.0
2021-10-01 14:35:00,685.43,686.05,685.43,685.8,628.0,685.43,686.05,685.43,685.8,628.0
2021-10-01 14:40:00,685.6,686.25,685.59,685.7,3149.0,685.6,686.25,685.59,685.7,3149.0
2021-10-01 14:45:00,685.59,685.96,685.48,685.81,935.0,685.59,685.96,685.48,685.81,935.0
2021-10-01 14:50:00,685.88,685.88,685.87,685.87,500.0,685.88,685.88,685.87,685.87,500.0
2021-10-01 14:55:00,685.87,686.47,684.39,685.34,12446.0,685.87,686.47,684.39,685.34,12446.0
2021-10-01 15:00:00,685.54,685.63,685.2,685.63,1908.0,685.54,685.63,685.2,685.63,1908.0
2021-10-01 15:05:00,685.65,685.65,685.32,685.32,400.0,685.65,685.65,685.32,685.32,400.0
2021-10-01 15:10:00,685.98,685.98,684.81,684.83,800.0,685.98,685.98,684.81,684.83,800.0
2021-10-01 15:15:00,685.38,685.71,684.92,685.07,1617.0,685.38,685.71,684.92,685.07,1617.0
2021-10-01 15:20:00,685.19,685.19,684.51,684.86,1105.0,685.19,685.19,684.51,684.86,1105.0
2021-10-01 15:25:00,684.74,684.77,683.61,683.61,1305.0,684.74,684.77,683.61,683.61,1305.0
2021-10-01 15:30:00,683.6,685.45,682.83,685.45,2214.0,683.6,685.45,682.83,685.45,2214.0
2021-10-01 15:35:00,685.05,685.65,685.05,685.33,1504.0,685.05,685.65,685.05,685.33,1504.0
2021-10-01 15:40:00,684.71,684.71,684.4,684.4,210.0,684.71,684.71,684.4,684.4,210.0
2021-10-01 15:45:00,685.15,685.24,683.7,684.84,2801.0,685.15,685.24,683.7,684.84,2801.0
2021-10-01 15:50:00,685.0,686.11,684.62,686.08,6188.0,685.0,686.11,684.62,686.08,6188.0
2021-10-01 15:55:00,685.35,685.35,683.75,684.96,20118.0,685.35,685.35,683.75,684.96,20118.0
2021-10-04 09:30:00,678.0,678.26,670.0,670.0,9418.0,678.0,678.26,670.0,670.0,9418.0
2021-10-04 09:35:00,669.12,669.12,660.0,663.93,4898.0,669.12,669.12,660.0,663.93,4898.0
2021-10-04 09:40:00,662.74,662.74,651.11,651.88,9669.0,662.74,662.74,651.11,651.88,9669.0
2021-10-04 09:45:00,653.26,653.42,648.37,651.28,9232.0,653.26,653.42,648.37,651.28,9232.0
2021-10-04 09:50:00,650.7,659.0,650.34,658.46,7135.0,650.7,659.0,650.34,658.46,7135.0
2021-10-04 09:55:00,658.44,661.88,658.23,658.23,3625.0,658.44,661.88,658.23,658.23,3625.0
2021-10-04 10:00:00,658.0,658.0,655.15,656.58,2100.0,658.0,658.0,655.15,656.58,2100.0
2021-10-04 10:05:00,655.5,657.3,652.9,653.98,2385.0,655.5,657.3,652.9,653.98,2385.0
2021-10-04 10:10:00,653.31,654.36,651.86,652.35,1900.0,653.31,654.36,651.86,652.35,1900.0
2021-10-04 10:15:00,651.4,651.55,646.0,647.57,6807.0,651.4,651.55,646.0,647.57,6807.0
2021-10-04 10:20:00,646.6,647.84,645.4,646.89,2423.0,646.6,647.84,645.4,646.89,2423.0
2021-10-04 10:25:00,646.76,647.16,641.6,641.6,6755.0,646.76,647.16,641.6,641.6,6755.0
2021-10-04 10:30:00,643.15,645.56,641.23,642.59,6120.0,643.15,645.56,641.23,642.59,6120.0
2021-10-04 10:35:00,641.25,642.28,639.12,640.54,4962.0,641.25,642.28,639.12,640.54,4962.0
2021-10-04 10:40:00,639.0,641.66,635.6,640.74,11543.0,639.0,641.66,635.6,640.74,11543.0
2021-10-04 10:45:00,640.74,643.03,640.61,642.27,6954.0,640.74,643.03,640.61,642.27,6954.0
2021-10-04 10:50:00,642.25,642.25,636.98,636.98,3683.0,642.25,642.25,636.98,636.98,3683.0
2021-10-04 10:55:00,636.72,640.0,636.72,640.0,2652.0,636.72,640.0,636.72,640.0,2652.0
2021-10-04 11:00:00,639.32,639.32,636.42,637.0,3357.0,639.32,639.32,636.42,637.0,3357.0
2021-10-04 11:05:00,637.34,640.06,636.67,639.99,1700.0,637.34,640.06,636.67,639.99,1700.0
2021-10-04 11:10:00,639.97,642.26,639.96,642.26,4300.0,639.97,642.26,639.96,642.26,4300.0
2021-10-04 11:15:00,642.53,645.58,642.08,644.94,2882.0,642.53,645.58,642.08,644.94,2882.0
2021-10-04 11:20:00,644.5,645.55,642.93,644.13,3402.0,644.5,645.55,642.93,644.13,3402.0
2021-10-04 11:25:00,643.52,647.52,643.51,646.16,5509.0,643.52,647.52,643.51,646.16,5509.0
2021-10-04 11:30:00,645.92,645.92,640.79,644.97,5186.0,645.92,645.92,640.79,644.97,5186.0
2021-10-04 11:35:00,644.77,644.78,642.52,643.67,1300.0,644.77,644.78,642.52,643.67,1300.0
2021-10-04 11:40:00,642.62,642.99,640.72,641.43,2443.0,642.62,642.99,640.72,641.43,2443.0
2021-10-04 11:45:00,641.31,642.25,640.13,641.0,2922.0,641.31,642.25,640.13,641.0,2922.0
2021-10-04 11:50:00,640.56,640.58,638.51,639.67,3500.0,640.56,640.58,638.51,639.67,3500.0
2021-10-04 11:55:00,638.94,638.94,636.64,637.72,3133.0,638.94,638.94,636.64,637.72,3133.0
2021-10-04 12:00:00,637.9,638.44,636.71,636.73,757.0,637.9,638.44,636.71,636.73,757.0
2021-10-04 12:05:00,636.71,636.71,635.7,636.33,1202.0,636.71,636.71,635.7,636.33,1202.0
2021-10-04 12:10:00,636.32,636.32,633.24,633.82,10043.0,636.32,636.32,633.24,633.82,10043.0
2021-10-04 12:15:00,633.82,634.25,632.94,633.38,3050.0,633.82,634.25,632.94,633.38,3050.0
2021-10-04 12:20:00,632.85,632.85,629.66,629.66,3210.0,632.85,632.85,629.66,629.66,3210.0
2021-10-04 12:25:00,629.23,629.97,627.9,628.52,8998.0,629.23,629.97,627.9,628.52,8998.0
2021-10-04 12:30:00,628.99,630.29,627.9,630.29,4756.0,628.99,630.29,627.9,630.29,4756.0
2021-10-04 12:35:00,630.12,630.7,628.33,628.33,2091.0,630.12,630.7,628.33,628.33,2091.0
2021-10-04 12:40:00,629.89,629.89,627.26,628.3,4818.0,629.89,629.89,627.26,628.3,4818.0
2021-10-04 12:45:00,628.07,628.12,625.2,625.2,4726.0,628.07,628.12,625.2,625.2,4726.0
2021-10-04 12:50:00,625.24,625.79,622.04,624.35,5363.0,625.24,625.79,622.04,624.35,5363.0
2021-10-04 12:55:00,624.3,626.94,624.3,625.81,3817.0,624.3,626.94,624.3,625.81,3817.0
2021-10-04 13:00:00,625.09,627.38,624.79,625.67,3403.0,625.09,627.38,624.79,625.67,3403.0
2021-10-04 13:05:00,625.54,628.03,625.06,627.56,19219.0,625.54,628.03,625.06,627.56,19219.0
2021-10-04 13:10:00,628.2,629.23,627.26,627.27,16192.0,628.2,629.23,627.26,627.27,16192.0
2021-10-04 13:15:00,627.73,628.66,626.12,626.19,6420.0,627.73,628.66,626.12,626.19,6420.0
2021-10-04 13:20:00,625.64,626.53,625.55,626.53,2241.0,625.64,626.53,625.55,626.53,2241.0
2021-10-04 13:25:00,626.05,626.1,625.0,626.02,3053.0,626.05,626.1,625.0,626.02,3053.0
2021-10-04 13:30:00,625.85,627.0,624.06,624.06,3375.0,625.85,627.0,624.06,624.06,3375.0
2021-10-04 13:35:00,625.22,626.2,624.08,625.99,1992.0,625.22,626.2,624.08,625.99,1992.0
2021-10-04 13:40:00,626.08,627.54,625.15,627.43,11119.0,626.08,627.54,625.15,627.43,11119.0
2021-10-04 13:45:00,627.59,627.98,626.52,626.91,6061.0,627.59,627.98,626.52,626.91,6061.0
2021-10-04 13:50:00,627.45,628.59,627.0,628.01,7252.0,627.45,628.59,627.0,628.01,7252.0
2021-10-04 13:55:00,627.73,628.11,627.27,628.11,1527.0,627.73,628.11,627.27,628.11,1527.0
2021-10-04 14:00:00,628.08,628.62,627.5,628.08,5154.0,628.08,628.62,627.5,628.08,5154.0
2021-10-04 14:05:00,628.67,629.28,627.87,629.28,5027.0,628.67,629.28,627.87,629.28,5027.0
2021-10-04 14:10:00,629.04,629.07,627.72,628.21,1200.0,629.04,629.07,627.72,628.21,1200.0
2021-10-04 14:15:00,629.08,630.17,629.08,630.17,900.0,629.08,630.17,629.08,630.17,900.0
2021-10-04 14:20:00,630.44,632.72,630.43,632.72,3145.0,630.44,632.72,630.43,632.72,3145.0
2021-10-04 14:25:00,632.49,633.89,631.43,632.45,4123.0,632.49,633.89,631.43,632.45,4123.0
2021-10-04 14:30:00,632.98,634.7,632.45,634.7,7047.0,632.98,634.7,632.45,634.7,7047.0
2021-10-04 14:35:00,635.2,637.13,634.78,636.79,4160.0,635.2,637.13,634.78,636.79,4160.0
2021-10-04 14:40:00,636.0,636.86,634.78,636.86,4142.0,636.0,636.86,634.78,636.86,4142.0
2021-10-04 14:45:00,636.78,637.3,635.37,636.83,5200.0,636.78,637.3,635.37,636.83,5200.0
2021-10-04 14:50:00,637.29,637.3,633.15,634.79,6299.0,637.29,637.3,633.15,634.79,6299.0
2021-10-04 14:55:00,636.14,636.17,633.5,633.5,5452.0,636.14,636.17,633.5,633.5,5452.0
2021-10-04 15:00:00,633.39,636.09,633.39,635.53,4347.0,633.39,636.09,633.39,635.53,4347.0
2021-10-04 15:05:00,635.41,636.99,635.14,636.41,7034.0,635.41,636.99,635.14,636.41,7034.0
2021-10-04 15:10:00,635.86,636.86,634.23,636.71,6398.0,635.86,636.86,634.23,636.71,6398.0
2021-10-04 15:15:00,635.9,637.16,635.33,635.37,8139.0,635.9,637.16,635.33,635.37,8139.0
2021-10-04 15:20:00,636.14,636.61,635.22,635.69,6720.0,636.14,636.61,635.22,635.69,6720.0
2021-10-04 15:25:00,635.46,637.05,635.31,636.31,20342.0,635.46,637.05,635.31,636.31,20342.0
2021-10-04 15:30:00,636.3,636.83,632.74,632.74,15415.0,636.3,636.83,632.74,632.74,15415.0
2021-10-04 15:35:00,633.15,633.15,631.09,631.09,11120.0,633.15,633.15,631.09,631.09,11120.0
2021-10-04 15:40:00,631.83,634.64,630.9,632.44,19730.0,631.83,634.64,630.9,632.44,19730.0
2021-10-04 15:45:00,632.18,633.87,631.73,633.45,19904.0,632.18,633.87,631.73,633.45,19904.0
2021-10-04 15:50:00,633.06,634.17,631.71,631.71,20739.0,633.06,634.17,631.71,631.71,20739.0
2021-10-04 15:55:00,631.82,635.36,631.82,633.79,35968.0,631.82,635.36,631.82,633.79,35968.0
2021-10-05 09:30:00,634.2,642.5,632.0,635.87,16959.0,634.2,642.5,632.0,635.87,16959.0
2021-10-05 09:35:00,637.89,645.0,635.58,638.43,7197.0,637.89,645.0,635.58,638.43,7197.0
2021-10-05 09:40:00,638.43,639.9,635.26,638.01,12511.0,638.43,639.9,635.26,638.01,12511.0
2021-10-05 09:45:00,639.55,644.71,639.14,640.12,10111.0,639.55,644.71,639.14,640.12,10111.0
2021-10-05 09:50:00,642.74,645.35,641.0,645.35,3238.0,642.74,645.35,641.0,645.35,3238.0
2021-10-05 09:55:00,645.68,646.9,644.71,645.75,3503.0,645.68,646.9,644.71,645.75,3503.0
2021-10-05 10:00:00,644.17,649.47,643.62,648.84,6725.0,644.17,649.47,643.62,648.84,6725.0
2021-10-05 10:05:00,647.0,647.15,644.54,647.15,2200.0,647.0,647.15,644.54,647.15,2200.0
2021-10-05 10:10:00,647.74,649.95,646.99,648.13,4159.0,647.74,649.95,646.99,648.13,4159.0
2021-10-05 10:15:00,648.8,650.85,647.57,650.85,4547.0,648.8,650.85,647.57,650.85,4547.0
2021-10-05 10:20:00,650.75,651.97,645.76,645.76,17827.0,650.75,651.97,645.76,645.76,17827.0
2021-10-05 10:25:00,645.42,647.99,644.45,647.16,1924.0,645.42,647.99,644.45,647.16,1924.0
2021-10-05 10:30:00,648.0,649.93,647.7,649.66,2154.0,648.0,649.93,647.7,649.66,2154.0
2021-10-05 10:35:00,650.25,650.7,649.37,649.37,800.0,650.25,650.7,649.37,649.37,800.0
2021-10-05 10:40:00,650.22,653.25,650.22,653.25,1705.0,650.22,653.25,650.22,653.25,1705.0
2021-10-05 10:45:00,653.82,656.19,653.82,655.14,2214.0,653.82,656.19,653.82,655.14,2214.0
2021-10-05 10:50:00,655.0,656.0,654.1,654.96,10379.0,655.0,656.0,654.1,654.96,10379.0
2021-10-05 10:55:00,655.38,657.0,655.38,656.39,2203.0,655.38,657.0,655.38,656.39,2203.0
2021-10-05 11:00:00,656.04,656.82,655.11,656.82,1300.0,656.04,656.82,655.11,656.82,1300.0
2021-10-05 11:05:00,655.78,657.95,655.78,657.94,1521.0,655.78,657.95,655.78,657.94,1521.0
2021-10-05 11:10:00,656.41,657.3,656.15,656.15,900.0,656.41,657.3,656.15,656.15,900.0
2021-10-05 11:15:00,655.85,655.85,653.65,653.66,1600.0,655.85,655.85,653.65,653.66,1600.0
2021-10-05 11:20:00,653.49,654.07,653.2,653.2,803.0,653.49,654.07,653.2,653.2,803.0
2021-10-05 11:25:00,652.6,652.67,650.25,650.25,650.0,652.6,652.67,650.25,650.25,650.0
2021-10-05 11:30:00,651.29,651.29,650.02,650.02,1890.0,651.29,651.29,650.02,650.02,1890.0
2021-10-05 11:35:00,650.05,652.76,649.83,652.76,5701.0,650.05,652.76,649.83,652.76,5701.0
2021-10-05 11:40:00,651.8,653.57,647.84,648.55,8705.0,651.8,653.57,647.84,648.55,8705.0
2021-10-05 11:45:00,648.63,648.63,646.38,646.62,1493.0,648.63,648.63,646.38,646.62,1493.0
2021-10-05 11:50:00,645.64,647.48,645.62,646.75,613.0,645.64,647.48,645.62,646.75,613.0
2021-10-05 11:55:00,646.9,649.32,646.46,649.16,1491.0,646.9,649.32,646.46,649.16,1491.0
2021-10-05 12:00:00,649.19,649.19,648.64,649.1,3000.0,649.19,649.19,648.64,649.1,3000.0
2021-10-05 12:05:00,648.96,649.02,648.84,648.84,900.0,648.96,649.02,648.84,648.84,900.0
2021-10-05 12:10:00,648.64,648.64,647.59,647.59,806.0,648.64,648.64,647.59,647.59,806.0
2021-10-05 12:15:00,647.7,649.47,647.34,648.14,3446.0,647.7,649.47,647.34,648.14,3446.0
2021-10-05 12:20:00,648.14,648.78,646.52,646.52,904.0,648.14,648.78,646.52,646.52,904.0
2021-10-05 12:25:00,646.51,646.65,646.51,646.65,200.0,646.51,646.65,646.51,646.65,200.0
2021-10-05 12:30:00,647.07,648.4,646.73,648.01,1800.0,647.07,648.4,646.73,648.01,1800.0
2021-10-05 12:35:00,647.81,648.0,646.6,646.72,800.0,647.81,648.0,646.6,646.72,800.0
2021-10-05 12:40:00,646.53,646.72,646.53,646.72,494.0,646.53,646.72,646.53,646.72,494.0
2021-10-05 12:45:00,646.38,647.96,646.38,647.81,1510.0,646.38,647.96,646.38,647.81,1510.0
2021-10-05 12:50:00,647.95,648.23,646.85,647.41,2000.0,647.95,648.23,646.85,647.41,2000.0
2021-10-05 12:55:00,647.7,648.14,647.5,647.9,1405.0,647.7,648.14,647.5,647.9,1405.0
2021-10-05 13:00:00,648.68,648.95,647.42,647.42,6175.0,648.68,648.95,647.42,647.42,6175.0
2021-10-05 13:05:00,647.76,648.45,647.76,648.45,398.0,647.76,648.45,647.76,648.45,398.0
2021-10-05 13:10:00,649.35,649.35,648.74,648.74,500.0,649.35,649.35,648.74,648.74,500.0
2021-10-05 13:15:00,649.37,649.56,648.61,649.17,1402.0,649.37,649.56,648.61,649.17,1402.0
2021-10-05 13:20:00,649.24,649.24,648.72,648.72,581.0,649.24,649.24,648.72,648.72,581.0
2021-10-05 13:25:00,649.48,649.48,648.19,648.19,701.0,649.48,649.48,648.19,648.19,701.0
2021-10-05 13:30:00,649.38,649.7,649.0,649.55,1515.0,649.38,649.7,649.0,649.55,1515.0
2021-10-05 13:35:00,649.35,652.13,649.31,651.64,3549.0,649.35,652.13,649.31,651.64,3549.0
2021-10-05 13:40:00,652.17,652.48,650.01,650.44,5909.0,652.17,652.48,650.01,650.44,5909.0
2021-10-05 13:45:00,650.02,650.51,650.02,650.13,600.0,650.02,650.51,650.02,650.13,600.0
2021-10-05 13:50:00,650.2,650.57,648.09,648.09,5158.0,650.2,650.57,648.09,648.09,5158.0
2021-10-05 13:55:00,648.37,649.28,648.37,649.25,300.0,648.37,649.28,648.37,649.25,300.0
2021-10-05 14:00:00,650.05,650.11,649.93,650.11,500.0,650.05,650.11,649.93,650.11,500.0
2021-10-05 14:05:00,649.64,650.48,649.05,649.06,862.0,649.64,650.48,649.05,649.06,862.0
2021-10-05 14:10:00,649.06,650.0,649.02,650.0,600.0,649.06,650.0,649.02,650.0,600.0
2021-10-05 14:15:00,650.0,650.32,650.0,650.32,300.0,650.0,650.32,650.0,650.32,300.0
2021-10-05 14:20:00,649.44,649.55,649.44,649.55,200.0,649.44,649.55,649.44,649.55,200.0
2021-10-05 14:25:00,649.31,651.01,648.79,650.38,2797.0,649.31,651.01,648.79,650.38,2797.0
2021-10-05 14:30:00,650.41,651.21,650.35,651.21,900.0,650.41,651.21,650.35,651.21,900.0
2021-10-05 14:35:00,650.72,652.57,650.58,650.59,1701.0,650.72,652.57,650.58,650.59,1701.0
2021-10-05 14:40:00,650.6,651.26,649.86,650.1,1800.0,650.6,651.26,649.86,650.1,1800.0
2021-10-05 14:45:00,649.97,649.97,648.32,648.91,500.0,649.97,649.97,648.32,648.91,500.0
2021-10-05 14:50:00,648.54,649.92,648.53,649.27,1600.0,648.54,649.92,648.53,649.27,1600.0
2021-10-05 14:55:00,649.29,649.96,649.28,649.31,327.0,649.29,649.96,649.28,649.31,327.0
2021-10-05 15:00:00,649.96,650.89,649.84,649.85,918.0,649.96,650.89,649.84,649.85,918.0
2021-10-05 15:05:00,650.35,652.69,650.34,651.06,2145.0,650.35,652.69,650.34,651.06,2145.0
2021-10-05 15:10:00,651.16,651.23,650.2,650.69,2300.0,651.16,651.23,650.2,650.69,2300.0
2021-10-05 15:15:00,650.31,651.62,649.01,649.01,10048.0,650.31,651.62,649.01,649.01,10048.0
2021-10-05 15:20:00,649.01,649.01,647.5,648.2,1337.0,649.01,649.01,647.5,648.2,1337.0
2021-10-05 15:25:00,648.01,648.25,647.86,648.05,800.0,648.01,648.25,647.86,648.05,800.0
2021-10-05 15:30:00,648.85,649.35,647.85,648.25,2421.0,648.85,649.35,647.85,648.25,2421.0
2021-10-05 15:35:00,648.22,649.2,648.22,648.42,4536.0,648.22,649.2,648.22,648.42,4536.0
2021-10-05 15:40:00,648.91,648.91,648.0,648.25,3765.0,648.91,648.91,648.0,648.25,3765.0
2021-10-05 15:45:00,648.47,648.86,647.84,648.66,4462.0,648.47,648.86,647.84,648.66,4462.0
2021-10-05 15:50:00,648.55,650.01,645.96,649.33,11426.0,648.55,650.01,645.96,649.33,11426.0
2021-10-05 15:55:00,649.31,649.43,647.35,648.86,16781.0,649.31,649.43,647.35,648.86,16781.0
2021-10-06 09:30:00,640.0,645.66,638.34,645.66,5273.0,640.0,645.66,638.34,645.66,5273.0
2021-10-06 09:35:00,646.35,653.29,646.34,653.29,2150.0,646.35,653.29,646.34,653.29,2150.0
2021-10-06 09:40:00,651.89,653.29,650.6,653.29,1489.0,651.89,653.29,650.6,653.29,1489.0
2021-10-06 09:45:00,652.46,654.19,648.84,648.85,4129.0,652.46,654.19,648.84,648.85,4129.0
2021-10-06 09:50:00,649.66,650.36,643.61,645.08,3055.0,649.66,650.36,643.61,645.08,3055.0
2021-10-06 09:55:00,647.49,649.54,641.51,644.36,3265.0,647.49,649.54,641.51,644.36,3265.0
2021-10-06 10:00:00,643.65,643.65,639.83,642.34,3441.0,643.65,643.65,639.83,642.34,3441.0
2021-10-06 10:05:00,644.49,645.65,641.75,644.57,1600.0,644.49,645.65,641.75,644.57,1600.0
2021-10-06 10:10:00,644.65,648.61,643.14,648.53,2950.0,644.65,648.61,643.14,648.53,2950.0
2021-10-06 10:15:00,648.97,648.97,646.65,647.4,1712.0,648.97,648.97,646.65,647.4,1712.0
2021-10-06 10:20:00,648.88,654.4,647.5,654.4,2328.0,648.88,654.4,647.5,654.4,2328.0
2021-10-06 10:25:00,653.7,656.14,653.56,653.56,1700.0,653.7,656.14,653.56,653.56,1700.0
2021-10-06 10:30:00,653.44,655.89,653.43,655.19,2600.0,653.44,655.89,653.43,655.19,2600.0
2021-10-06 10:35:00,655.0,656.27,653.99,655.34,5463.0,655.0,656.27,653.99,655.34,5463.0
2021-10-06 10:40:00,656.28,656.28,654.89,655.0,3410.0,656.28,656.28,654.89,655.0,3410.0
2021-10-06 10:45:00,655.0,657.48,654.32,655.86,12734.0,655.0,657.48,654.32,655.86,12734.0
2021-10-06 10:50:00,655.86,660.31,655.86,660.31,4527.0,655.86,660.31,655.86,660.31,4527.0
2021-10-06 10:55:00,661.33,661.33,658.38,660.13,2296.0,661.33,661.33,658.38,660.13,2296.0
2021-10-06 11:00:00,660.52,661.66,659.22,660.34,1800.0,660.52,661.66,659.22,660.34,1800.0
2021-10-06 11:05:00,659.8,659.91,656.33,657.1,1658.0,659.8,659.91,656.33,657.1,1658.0
2021-10-06 11:10:00,655.86,657.46,654.62,657.46,1120.0,655.86,657.46,654.62,657.46,1120.0
2021-10-06 11:15:00,657.81,658.66,657.32,657.33,1100.0,657.81,658.66,657.32,657.33,1100.0
2021-10-06 11:20:00,656.19,656.5,656.19,656.5,700.0,656.19,656.5,656.19,656.5,700.0
2021-10-06 11:25:00,656.96,657.95,656.63,657.95,1100.0,656.96,657.95,656.63,657.95,1100.0
2021-10-06 11:30:00,657.9,659.34,657.9,659.34,800.0,657.9,659.34,657.9,659.34,800.0
2021-10-06 11:35:00,659.0,661.14,659.0,661.11,3606.0,659.0,661.14,659.0,661.11,3606.0
2021-10-06 11:40:00,661.98,663.5,661.98,663.0,6434.0,661.98,663.5,661.98,663.0,6434.0
2021-10-06 11:45:00,664.09,664.94,663.92,663.93,1920.0,664.09,664.94,663.92,663.93,1920.0
2021-10-06 11:50:00,664.38,665.27,664.38,665.26,1023.0,664.38,665.27,664.38,665.26,1023.0
2021-10-06 11:55:00,665.48,667.73,665.48,667.1,2614.0,665.48,667.73,665.48,667.1,2614.0
2021-10-06 12:00:00,667.42,667.52,666.4,667.08,2564.0,667.42,667.52,666.4,667.08,2564.0
2021-10-06 12:05:00,668.22,668.29,665.75,665.75,2451.0,668.22,668.29,665.75,665.75,2451.0
2021-10-06 12:10:00,666.55,667.02,666.01,666.01,1100.0,666.55,667.02,666.01,666.01,1100.0
2021-10-06 12:15:00,666.7,667.8,666.01,666.48,4920.0,666.7,667.8,666.01,666.48,4920.0
2021-10-06 12:20:00,666.91,666.91,661.84,663.39,5477.0,666.91,666.91,661.84,663.39,5477.0
2021-10-06 12:25:00,662.16,663.45,659.77,659.77,3945.0,662.16,663.45,659.77,659.77,3945.0
2021-10-06 12:30:00,659.49,661.21,659.48,661.21,2000.0,659.49,661.21,659.48,661.21,2000.0
2021-10-06 12:35:00,660.71,663.05,660.32,662.77,3160.0,660.71,663.05,660.32,662.77,3160.0
2021-10-06 12:40:00,662.63,665.05,662.63,664.57,9619.0,662.63,665.05,662.63,664.57,9619.0
2021-10-06 12:45:00,664.83,665.57,663.86,663.87,900.0,664.83,665.57,663.86,663.87,900.0
2021-10-06 12:50:00,663.84,666.04,663.83,665.51,1600.0,663.84,666.04,663.83,665.51,1600.0
2021-10-06 12:55:00,665.16,665.16,664.49,664.49,500.0,665.16,665.16,664.49,664.49,500.0
2021-10-06 13:00:00,664.27,664.44,663.41,664.16,2931.0,664.27,664.44,663.41,664.16,2931.0
2021-10-06 13:05:00,663.28,664.22,663.13,664.22,2321.0,663.28,664.22,663.13,664.22,2321.0
2021-10-06 13:10:00,663.07,665.34,662.26,665.34,7258.0,663.07,665.34,662.26,665.34,7258.0
2021-10-06 13:15:00,665.46,665.46,664.34,664.79,1251.0,665.46,665.46,664.34,664.79,1251.0
2021-10-06 13:20:00,664.72,666.67,664.42,665.59,2100.0,664.72,666.67,664.42,665.59,2100.0
2021-10-06 13:25:00,665.98,667.28,665.98,667.27,2600.0,665.98,667.28,665.98,667.27,2600.0
2021-10-06 13:30:00,667.29,668.27,667.2,668.27,1865.0,667.29,668.27,667.2,668.27,1865.0
2021-10-06 13:35:00,668.27,670.53,668.27,670.53,2450.0,668.27,670.53,668.27,670.53,2450.0
2021-10-06 13:40:00,669.94,671.16,669.45,671.05,1973.0,669.94,671.16,669.45,671.05,1973.0
2021-10-06 13:45:00,671.05,672.88,670.87,672.87,4690.0,671.05,672.88,670.87,672.87,4690.0
2021-10-06 13:50:00,671.94,672.6,668.57,669.26,5700.0,671.94,672.6,668.57,669.26,5700.0
2021-10-06 13:55:00,668.33,670.18,667.98,669.76,3200.0,668.33,670.18,667.98,669.76,3200.0
2021-10-06 14:00:00,671.3,673.15,670.26,672.69,2200.0,671.3,673.15,670.26,672.69,2200.0
2021-10-06 14:05:00,673.0,673.18,672.23,672.35,1700.0,673.0,673.18,672.23,672.35,1700.0
2021-10-06 14:10:00,672.26,673.92,672.26,672.95,2100.0,672.26,673.92,672.26,672.95,2100.0
2021-10-06 14:15:00,672.73,673.04,672.4,672.79,1587.0,672.73,673.04,672.4,672.79,1587.0
2021-10-06 14:20:00,672.28,672.42,669.34,669.34,1100.0,672.28,672.42,669.34,669.34,1100.0
2021-10-06 14:25:00,669.26,670.24,668.49,669.17,2852.0,669.26,670.24,668.49,669.17,2852.0
2021-10-06 14:30:00,669.15,669.87,668.3,668.46,3630.0,669.15,669.87,668.3,668.46,3630.0
2021-10-06 14:35:00,668.46,669.17,667.84,669.08,2200.0,668.46,669.17,667.84,669.08,2200.0
2021-10-06 14:40:00,669.56,669.7,669.39,669.57,900.0,669.56,669.7,669.39,669.57,900.0
2021-10-06 14:45:00,669.36,669.84,668.08,668.09,1909.0,669.36,669.84,668.08,668.09,1909.0
2021-10-06 14:50:00,668.11,669.1,668.01,668.02,1310.0,668.11,669.1,668.01,668.02,1310.0
2021-10-06 14:55:00,667.66,668.26,666.15,666.33,1172.0,667.66,668.26,666.15,666.33,1172.0
2021-10-06 15:00:00,666.43,667.42,666.35,667.16,1400.0,666.43,667.42,666.35,667.16,1400.0
2021-10-06 15:05:00,667.01,668.32,666.73,666.73,1500.0,667.01,668.32,666.73,666.73,1500.0
2021-10-06 15:10:00,666.65,667.82,666.65,667.33,1400.0,666.65,667.82,666.65,667.33,1400.0
2021-10-06 15:15:00,666.98,667.2,666.51,666.51,1100.0,666.98,667.2,666.51,666.51,1100.0
2021-10-06 15:20:00,666.19,666.51,663.57,663.58,5418.0,666.19,666.51,663.57,663.58,5418.0
2021-10-06 15:25:00,663.68,664.77,663.67,664.77,800.0,663.68,664.77,663.67,664.77,800.0
2021-10-06 15:30:00,664.6,665.74,663.67,664.81,2000.0,664.6,665.74,663.67,664.81,2000.0
2021-10-06 15:35:00,665.0,666.52,665.0,665.29,1885.0,665.0,666.52,665.0,665.29,1885.0
2021-10-06 15:40:00,665.27,666.02,664.72,665.78,2270.0,665.27,666.02,664.72,665.78,2270.0
2021-10-06 15:45:00,666.18,669.16,665.57,668.45,11325.0,666.18,669.16,665.57,668.45,11325.0
2021-10-06 15:50:00,668.85,669.25,666.16,667.21,14051.0,668.85,669.25,666.16,667.21,14051.0
2021-10-06 15:55:00,666.96,669.21,666.48,667.97,32564.0,666.96,669.21,666.48,667.97,32564.0
2021-10-07 09:30:00,677.56,686.35,676.0,681.62,10798.0,677.56,686.35,676.0,681.62,10798.0
2021-10-07 09:35:00,684.09,686.46,680.26,680.73,3624.0,684.09,686.46,680.26,680.73,3624.0
2021-10-07 09:40:00,680.88,686.0,680.88,684.55,3395.0,680.88,686.0,680.88,684.55,3395.0
2021-10-07 09:45:00,683.18,687.0,682.21,686.68,10276.0,683.18,687.0,682.21,686.68,10276.0
2021-10-07 09:50:00,686.65,687.56,683.96,684.77,5998.0,686.65,687.56,683.96,684.77,5998.0
2021-10-07 09:55:00,685.91,685.91,682.75,682.75,3691.0,685.91,685.91,682.75,682.75,3691.0
2021-10-07 10:00:00,683.14,684.72,681.25,684.01,2918.0,683.14,684.72,681.25,684.01,2918.0
2021-10-07 10:05:00,684.01,685.13,681.61,684.61,7660.0,684.01,685.13,681.61,684.61,7660.0
2021-10-07 10:10:00,684.0,684.83,682.1,682.1,4513.0,684.0,684.83,682.1,682.1,4513.0
2021-10-07 10:15:00,682.66,683.52,680.68,681.06,17503.0,682.66,683.52,680.68,681.06,17503.0
2021-10-07 10:20:00,681.51,681.51,679.26,679.29,8628.0,681.51,681.51,679.26,679.29,8628.0
2021-10-07 10:25:00,680.03,684.15,680.03,680.18,13106.0,680.03,684.15,680.03,680.18,13106.0
2021-10-07 10:30:00,680.95,687.25,680.5,687.25,8694.0,680.95,687.25,680.5,687.25,8694.0
2021-10-07 10:35:00,686.96,688.2,684.94,684.95,5732.0,686.96,688.2,684.94,684.95,5732.0
2021-10-07 10:40:00,686.03,687.84,686.03,687.82,2201.0,686.03,687.84,686.03,687.82,2201.0
2021-10-07 10:45:00,688.07,691.22,688.07,689.13,5128.0,688.07,691.22,688.07,689.13,5128.0
2021-10-07 10:50:00,689.12,689.71,686.84,686.84,3702.0,689.12,689.71,686.84,686.84,3702.0
2021-10-07 10:55:00,687.75,689.0,687.75,689.0,2239.0,687.75,689.0,687.75,689.0,2239.0
2021-10-07 11:00:00,689.22,690.97,688.33,689.69,11588.0,689.22,690.97,688.33,689.69,11588.0
2021-10-07 11:05:00,688.92,688.93,685.0,685.0,3332.0,688.92,688.93,685.0,685.0,3332.0
2021-10-07 11:10:00,684.01,684.76,682.11,683.93,1679.0,684.01,684.76,682.11,683.93,1679.0
2021-10-07 11:15:00,685.0,685.32,684.11,684.11,3403.0,685.0,685.32,684.11,684.11,3403.0
2021-10-07 11:20:00,684.0,684.0,684.0,684.0,500.0,684.0,684.0,684.0,684.0,500.0
2021-10-07 11:25:00,683.63,683.63,682.5,682.5,1324.0,683.63,683.63,682.5,682.5,1324.0
2021-10-07 11:30:00,683.63,684.0,682.5,684.0,1400.0,683.63,684.0,682.5,684.0,1400.0
2021-10-07 11:35:00,683.62,685.63,683.38,685.05,1732.0,683.62,685.63,683.38,685.05,1732.0
2021-10-07 11:40:00,684.45,685.2,684.45,685.19,300.0,684.45,685.2,684.45,685.19,300.0
2021-10-07 11:45:00,685.34,685.35,684.11,684.6,3632.0,685.34,685.35,684.11,684.6,3632.0
2021-10-07 11:50:00,682.97,683.36,682.17,683.36,654.0,682.97,683.36,682.17,683.36,654.0
2021-10-07 11:55:00,683.63,683.63,683.45,683.57,300.0,683.63,683.63,683.45,683.57,300.0
2021-10-07 12:00:00,683.59,683.59,682.87,682.87,600.0,683.59,683.59,682.87,682.87,600.0
2021-10-07 12:05:00,682.53,682.85,682.46,682.85,500.0,682.53,682.85,682.46,682.85,500.0
2021-10-07 12:10:00,682.97,682.97,681.72,681.72,800.0,682.97,682.97,681.72,681.72,800.0
2021-10-07 12:15:00,681.8,681.95,681.79,681.94,307.0,681.8,681.95,681.79,681.94,307.0
2021-10-07 12:20:00,681.0,681.0,681.0,681.0,200.0,681.0,681.0,681.0,681.0,200.0
2021-10-07 12:25:00,681.85,681.98,681.85,681.98,200.0,681.85,681.98,681.85,681.98,200.0
2021-10-07 12:30:00,682.44,682.64,682.44,682.63,500.0,682.44,682.64,682.44,682.63,500.0
2021-10-07 12:35:00,682.97,683.98,682.97,683.12,2035.0,682.97,683.98,682.97,683.12,2035.0
2021-10-07 12:40:00,683.2,683.2,682.29,682.29,300.0,683.2,683.2,682.29,682.29,300.0
2021-10-07 12:45:00,681.5,681.89,681.0,681.0,789.0,681.5,681.89,681.0,681.0,789.0
2021-10-07 12:50:00,681.78,681.79,680.95,680.95,588.0,681.78,681.79,680.95,680.95,588.0
2021-10-07 12:55:00,683.07,683.07,683.07,683.07,100.0,683.07,683.07,683.07,683.07,100.0
2021-10-07 13:00:00,682.09,682.36,681.64,681.64,300.0,682.09,682.36,681.64,681.64,300.0
2021-10-07 13:05:00,682.04,682.48,681.94,682.48,300.0,682.04,682.48,681.94,682.48,300.0
2021-10-07 13:10:00,682.08,683.85,682.07,682.7,976.0,682.08,683.85,682.07,682.7,976.0
2021-10-07 13:15:00,682.7,682.7,682.7,682.7,0.0,682.7,682.7,682.7,682.7,0.0
2021-10-07 13:20:00,682.73,683.56,682.73,683.26,1059.0,682.73,683.56,682.73,683.26,1059.0
2021-10-07 13:25:00,683.61,686.63,683.12,684.91,6999.0,683.61,686.63,683.12,684.91,6999.0
2021-10-07 13:30:00,685.75,685.75,684.54,685.31,2100.0,685.75,685.75,684.54,685.31,2100.0
2021-10-07 13:35:00,684.95,684.95,684.66,684.66,232.0,684.95,684.95,684.66,684.66,232.0
2021-10-07 13:40:00,685.75,686.68,685.75,686.67,700.0,685.75,686.68,685.75,686.67,700.0
2021-10-07 13:45:00,686.26,688.75,685.92,685.92,7567.0,686.26,688.75,685.92,685.92,7567.0
2021-10-07 13:50:00,685.72,685.97,684.03,684.9,1845.0,685.72,685.97,684.03,684.9,1845.0
2021-10-07 13:55:00,684.94,685.9,684.94,685.37,560.0,684.94,685.9,684.94,685.37,560.0
2021-10-07 14:00:00,686.64,686.64,684.72,685.05,500.0,686.64,686.64,684.72,685.05,500.0
2021-10-07 14:05:00,684.94,684.94,684.93,684.94,107.0,684.94,684.94,684.93,684.94,107.0
2021-10-07 14:10:00,685.19,685.19,685.02,685.09,301.0,685.19,685.19,685.02,685.09,301.0
2021-10-07 14:15:00,684.68,684.68,684.68,684.68,100.0,684.68,684.68,684.68,684.68,100.0
2021-10-07 14:20:00,684.51,684.51,683.2,683.46,1701.0,684.51,684.51,683.2,683.46,1701.0
2021-10-07 14:25:00,683.18,683.37,682.28,682.44,1661.0,683.18,683.37,682.28,682.44,1661.0
2021-10-07 14:30:00,682.5,682.84,682.21,682.84,500.0,682.5,682.84,682.21,682.84,500.0
2021-10-07 14:35:00,683.24,686.02,683.23,685.41,4844.0,683.24,686.02,683.23,685.41,4844.0
2021-10-07 14:40:00,685.41,685.99,684.28,684.42,3476.0,685.41,685.99,684.28,684.42,3476.0
2021-10-07 14:45:00,684.27,684.27,683.35,683.35,400.0,684.27,684.27,683.35,683.35,400.0
2021-10-07 14:50:00,684.34,684.77,684.32,684.61,1100.0,684.34,684.77,684.32,684.61,1100.0
2021-10-07 14:55:00,683.55,683.84,683.54,683.84,400.0,683.55,683.84,683.54,683.84,400.0
2021-10-07 15:00:00,684.33,684.36,684.05,684.05,700.0,684.33,684.36,684.05,684.05,700.0
2021-10-07 15:05:00,683.58,684.04,681.48,682.09,2575.0,683.58,684.04,681.48,682.09,2575.0
2021-10-07 15:10:00,681.6,681.99,681.17,681.2,2400.0,681.6,681.99,681.17,681.2,2400.0
2021-10-07 15:15:00,680.63,681.14,680.2,680.21,1700.0,680.63,681.14,680.2,680.21,1700.0
2021-10-07 15:20:00,680.2,683.5,679.95,682.65,7805.0,680.2,683.5,679.95,682.65,7805.0
2021-10-07 15:25:00,682.65,682.65,681.55,682.35,1758.0,682.65,682.65,681.55,682.35,1758.0
2021-10-07 15:30:00,681.87,682.96,681.87,682.96,600.0,681.87,682.96,681.87,682.96,600.0
2021-10-07 15:35:00,682.36,684.36,682.36,684.34,4540.0,682.36,684.36,682.36,684.34,4540.0
2021-10-07 15:40:00,684.44,686.46,683.78,683.78,8867.0,684.44,686.46,683.78,683.78,8867.0
2021-10-07 15:45:00,683.16,683.55,681.86,682.42,2385.0,683.16,683.55,681.86,682.42,2385.0
2021-10-07 15:50:00,681.84,683.62,681.84,683.11,4235.0,681.84,683.62,681.84,683.11,4235.0
2021-10-07 15:55:00,683.58,683.94,682.41,683.62,10633.0,683.58,683.94,682.41,683.62,10633.0
2021-10-08 09:30:00,685.0,688.0,676.62,676.62,7216.0,685.0,688.0,676.62,676.62,7216.0
2021-10-08 09:35:00,676.88,676.89,671.76,674.36,1800.0,676.88,676.89,671.76,674.36,1800.0
2021-10-08 09:40:00,675.9,682.99,675.27,682.91,4200.0,675.9,682.99,675.27,682.91,4200.0
2021-10-08 09:45:00,684.06,684.06,680.0,683.0,1503.0,684.06,684.06,680.0,683.0,1503.0
2021-10-08 09:50:00,683.0,683.0,682.08,682.08,210.0,683.0,683.0,682.08,682.08,210.0
2021-10-08 09:55:00,683.25,684.92,682.15,682.94,9003.0,683.25,684.92,682.15,682.94,9003.0
2021-10-08 10:00:00,682.65,682.65,679.06,680.9,1600.0,682.65,682.65,679.06,680.9,1600.0
2021-10-08 10:05:00,680.42,683.34,680.42,682.51,618.0,680.42,683.34,680.42,682.51,618.0
2021-10-08 10:10:00,683.9,686.4,682.97,686.4,1018.0,683.9,686.4,682.97,686.4,1018.0
2021-10-08 10:15:00,686.67,686.67,686.52,686.52,200.0,686.67,686.67,686.52,686.52,200.0
2021-10-08 10:20:00,685.42,686.74,685.06,686.74,499.0,685.42,686.74,685.06,686.74,499.0
2021-10-08 10:25:00,685.99,686.75,685.11,686.75,300.0,685.99,686.75,685.11,686.75,300.0
2021-10-08 10:30:00,684.17,684.17,679.94,681.49,1842.0,684.17,684.17,679.94,681.49,1842.0
2021-10-08 10:35:00,678.78,681.3,677.73,677.73,1890.0,678.78,681.3,677.73,677.73,1890.0
2021-10-08 10:40:00,678.11,678.11,671.58,674.35,6208.0,678.11,678.11,671.58,674.35,6208.0
2021-10-08 10:45:00,672.51,675.84,672.51,674.5,2000.0,672.51,675.84,672.51,674.5,2000.0
2021-10-08 10:50:00,674.91,680.88,674.91,680.88,31261.0,674.91,680.88,674.91,680.88,31261.0
2021-10-08 10:55:00,681.37,681.37,678.6,678.8,13821.0,681.37,681.37,678.6,678.8,13821.0
2021-10-08 11:00:00,679.77,679.97,677.91,678.43,19145.0,679.77,679.97,677.91,678.43,19145.0
2021-10-08 11:05:00,678.13,678.96,676.54,676.54,1500.0,678.13,678.96,676.54,676.54,1500.0
2021-10-08 11:10:00,677.74,680.88,677.74,679.88,3110.0,677.74,680.88,677.74,679.88,3110.0
2021-10-08 11:15:00,678.84,678.98,678.84,678.98,1424.0,678.84,678.98,678.84,678.98,1424.0
2021-10-08 11:20:00,678.87,680.03,678.76,679.27,1194.0,678.87,680.03,678.76,679.27,1194.0
2021-10-08 11:25:00,678.95,679.99,678.7,678.97,1057.0,678.95,679.99,678.7,678.97,1057.0
2021-10-08 11:30:00,678.69,679.04,677.8,677.8,700.0,678.69,679.04,677.8,677.8,700.0
2021-10-08 11:35:00,676.91,678.88,674.78,674.79,15835.0,676.91,678.88,674.78,674.79,15835.0
2021-10-08 11:40:00,674.89,674.89,672.0,672.0,1200.0,674.89,674.89,672.0,672.0,1200.0
2021-10-08 11:45:00,671.92,672.79,671.86,672.11,1004.0,671.92,672.79,671.86,672.11,1004.0
2021-10-08 11:50:00,671.97,673.13,671.5,672.8,1100.0,671.97,673.13,671.5,672.8,1100.0
2021-10-08 11:55:00,672.57,673.35,672.57,673.09,414.0,672.57,673.35,672.57,673.09,414.0
2021-10-08 12:00:00,672.0,673.31,672.0,673.31,400.0,672.0,673.31,672.0,673.31,400.0
2021-10-08 12:05:00,674.08,674.2,674.08,674.2,200.0,674.08,674.2,674.08,674.2,200.0
2021-10-08 12:10:00,673.8,673.8,672.96,673.4,500.0,673.8,673.8,672.96,673.4,500.0
2021-10-08 12:15:00,672.13,672.13,671.79,671.8,500.0,672.13,672.13,671.79,671.8,500.0
2021-10-08 12:20:00,671.9,672.73,671.9,672.73,312.0,671.9,672.73,671.9,672.73,312.0
2021-10-08 12:25:00,671.58,672.52,671.28,672.0,900.0,671.58,672.52,671.28,672.0,900.0
2021-10-08 12:30:00,673.83,673.83,673.45,673.45,220.0,673.83,673.83,673.45,673.45,220.0
2021-10-08 12:35:00,673.0,674.16,673.0,673.75,494.0,673.0,674.16,673.0,673.75,494.0
2021-10-08 12:40:00,675.57,677.71,674.9,676.76,1400.0,675.57,677.71,674.9,676.76,1400.0
2021-10-08 12:45:00,676.95,676.95,675.59,676.4,2400.0,676.95,676.95,675.59,676.4,2400.0
2021-10-08 12:50:00,676.05,676.23,676.02,676.03,11009.0,676.05,676.23,676.02,676.03,11009.0
2021-10-08 12:55:00,676.33,676.33,674.63,674.63,1000.0,676.33,676.33,674.63,674.63,1000.0
2021-10-08 13:00:00,673.96,675.5,673.96,674.6,1800.0,673.96,675.5,673.96,674.6,1800.0
2021-10-08 13:05:00,674.64,676.66,674.64,676.66,4860.0,674.64,676.66,674.64,676.66,4860.0
2021-10-08 13:10:00,676.47,677.5,676.21,677.29,7349.0,676.47,677.5,676.21,677.29,7349.0
2021-10-08 13:15:00,677.3,677.31,673.31,673.71,6318.0,677.3,677.31,673.31,673.71,6318.0
2021-10-08 13:20:00,673.08,673.77,673.08,673.77,200.0,673.08,673.77,673.08,673.77,200.0
2021-10-08 13:25:00,673.54,673.77,673.54,673.77,1253.0,673.54,673.77,673.54,673.77,1253.0
2021-10-08 13:30:00,673.34,673.7,673.0,673.0,565.0,673.34,673.7,673.0,673.0,565.0
2021-10-08 13:35:00,672.74,672.74,671.54,672.19,4133.0,672.74,672.74,671.54,672.19,4133.0
2021-10-08 13:40:00,672.5,673.34,672.48,673.34,711.0,672.5,673.34,672.48,673.34,711.0
2021-10-08 13:45:00,674.1,675.59,674.1,675.59,200.0,674.1,675.59,674.1,675.59,200.0
2021-10-08 13:50:00,675.45,675.45,674.65,675.1,320.0,675.45,675.45,674.65,675.1,320.0
2021-10-08 13:55:00,674.94,675.48,674.94,674.96,500.0,674.94,675.48,674.94,674.96,500.0
2021-10-08 14:00:00,675.53,676.17,675.52,676.17,300.0,675.53,676.17,675.52,676.17,300.0
2021-10-08 14:05:00,676.17,676.17,676.17,676.17,0.0,676.17,676.17,676.17,676.17,0.0
2021-10-08 14:10:00,675.3,675.88,674.8,674.8,348.0,675.3,675.88,674.8,674.8,348.0
2021-10-08 14:15:00,675.3,676.45,674.9,676.45,1100.0,675.3,676.45,674.9,676.45,1100.0
2021-10-08 14:20:00,676.49,678.62,676.28,678.5,3654.0,676.49,678.62,676.28,678.5,3654.0
2021-10-08 14:25:00,678.45,678.45,677.48,677.48,200.0,678.45,678.45,677.48,677.48,200.0
2021-10-08 14:30:00,677.1,677.8,677.1,677.78,2980.0,677.1,677.8,677.1,677.78,2980.0
2021-10-08 14:35:00,677.9,677.95,676.7,677.44,25581.0,677.9,677.95,676.7,677.44,25581.0
2021-10-08 14:40:00,676.87,677.37,676.8,677.37,2286.0,676.87,677.37,676.8,677.37,2286.0
2021-10-08 14:45:00,677.94,680.99,677.46,680.99,6111.0,677.94,680.99,677.46,680.99,6111.0
2021-10-08 14:50:00,681.26,684.14,681.26,684.14,3929.0,681.26,684.14,681.26,684.14,3929.0
2021-10-08 14:55:00,683.62,683.68,682.04,682.04,1592.0,683.62,683.68,682.04,682.04,1592.0
2021-10-08 15:00:00,681.49,685.45,681.38,685.45,5825.0,681.49,685.45,681.38,685.45,5825.0
2021-10-08 15:05:00,685.58,685.84,684.47,685.61,1559.0,685.58,685.84,684.47,685.61,1559.0
2021-10-08 15:10:00,684.38,684.6,683.3,684.6,1800.0,684.38,684.6,683.3,684.6,1800.0
2021-10-08 15:15:00,684.85,684.85,682.49,682.5,1450.0,684.85,684.85,682.49,682.5,1450.0
2021-10-08 15:20:00,681.91,682.48,681.64,682.07,1412.0,681.91,682.48,681.64,682.07,1412.0
2021-10-08 15:25:00,682.22,682.37,681.29,681.38,1000.0,682.22,682.37,681.29,681.38,1000.0
2021-10-08 15:30:00,680.75,682.39,680.01,682.39,1278.0,680.75,682.39,680.01,682.39,1278.0
2021-10-08 15:35:00,682.21,682.54,680.95,682.23,3881.0,682.21,682.54,680.95,682.23,3881.0
2021-10-08 15:40:00,682.0,683.41,681.38,682.01,5187.0,682.0,683.41,681.38,682.01,5187.0
2021-10-08 15:45:00,681.22,681.64,679.47,679.47,3100.0,681.22,681.64,679.47,679.47,3100.0
2021-10-08 15:50:00,680.14,681.83,679.72,681.23,6914.0,680.14,681.83,679.72,681.23,6914.0
2021-10-08 15:55:00,681.23,682.21,679.65,680.31,23943.0,681.23,682.21,679.65,680.31,23943.0
2021-10-11 09:30:00,675.0,677.99,671.86,674.34,9954.0,675.0,677.99,671.86,674.34,9954.0
2021-10-11 09:35:00,674.22,675.92,671.4,674.89,18638.0,674.22,675.92,671.4,674.89,18638.0
2021-10-11 09:40:00,675.5,675.5,674.55,674.55,1139.0,675.5,675.5,674.55,674.55,1139.0
2021-10-11 09:45:00,675.98,677.83,674.78,677.53,1235.0,675.98,677.83,674.78,677.53,1235.0
2021-10-11 09:50:00,676.29,679.99,675.1,679.99,2300.0,676.29,679.99,675.1,679.99,2300.0
2021-10-11 09:55:00,680.03,680.56,679.52,679.52,430.0,680.03,680.56,679.52,679.52,430.0
2021-10-11 10:00:00,681.08,682.93,679.85,682.6,3958.0,681.08,682.93,679.85,682.6,3958.0
2021-10-11 10:05:00,682.35,686.12,682.25,686.12,3442.0,682.35,686.12,682.25,686.12,3442.0
2021-10-11 10:10:00,687.21,688.79,684.97,685.98,5666.0,687.21,688.79,684.97,685.98,5666.0
2021-10-11 10:15:00,685.96,686.0,684.71,686.0,1847.0,685.96,686.0,684.71,686.0,1847.0
2021-10-11 10:20:00,686.75,687.14,686.09,686.09,1207.0,686.75,687.14,686.09,686.09,1207.0
2021-10-11 10:25:00,686.02,686.02,684.42,684.42,300.0,686.02,686.02,684.42,684.42,300.0
2021-10-11 10:30:00,684.27,686.11,683.86,686.11,1700.0,684.27,686.11,683.86,686.11,1700.0
2021-10-11 10:35:00,684.45,688.43,684.37,688.43,2950.0,684.45,688.43,684.37,688.43,2950.0
2021-10-11 10:40:00,688.2,688.96,688.0,688.75,2376.0,688.2,688.96,688.0,688.75,2376.0
2021-10-11 10:45:00,689.29,690.0,687.65,688.22,3790.0,689.29,690.0,687.65,688.22,3790.0
2021-10-11 10:50:00,688.72,690.0,687.32,690.0,3685.0,688.72,690.0,687.32,690.0,3685.0
2021-10-11 10:55:00,689.43,690.86,688.22,688.22,1001.0,689.43,690.86,688.22,688.22,1001.0
2021-10-11 11:00:00,689.3,689.3,689.3,689.3,100.0,689.3,689.3,689.3,689.3,100.0
2021-10-11 11:05:00,690.42,692.07,689.81,692.07,804.0,690.42,692.07,689.81,692.07,804.0
2021-10-11 11:10:00,691.89,691.89,690.86,691.45,1100.0,691.89,691.89,690.86,691.45,1100.0
2021-10-11 11:15:00,691.95,692.23,691.58,691.8,1100.0,691.95,692.23,691.58,691.8,1100.0
2021-10-11 11:20:00,691.92,692.62,691.46,691.87,1200.0,691.92,692.62,691.46,691.87,1200.0
2021-10-11 11:25:00,691.87,692.39,691.87,692.39,400.0,691.87,692.39,691.87,692.39,400.0
2021-10-11 11:30:00,691.99,692.23,691.98,692.22,1102.0,691.99,692.23,691.98,692.22,1102.0
2021-10-11 11:35:00,692.1,693.28,692.09,693.28,1200.0,692.1,693.28,692.09,693.28,1200.0
2021-10-11 11:40:00,693.74,694.65,693.31,693.31,1522.0,693.74,694.65,693.31,693.31,1522.0
2021-10-11 11:45:00,693.1,693.41,692.69,692.98,1411.0,693.1,693.41,692.69,692.98,1411.0
2021-10-11 11:50:00,692.68,692.97,691.67,692.97,3000.0,692.68,692.97,691.67,692.97,3000.0
2021-10-11 11:55:00,693.39,694.35,693.12,693.12,1900.0,693.39,694.35,693.12,693.12,1900.0
2021-10-11 12:00:00,692.96,694.48,692.48,693.36,2001.0,692.96,694.48,692.48,693.36,2001.0
2021-10-11 12:05:00,693.36,693.93,692.79,693.93,1400.0,693.36,693.93,692.79,693.93,1400.0
2021-10-11 12:10:00,693.71,693.71,693.4,693.4,200.0,693.71,693.71,693.4,693.4,200.0
2021-10-11 12:15:00,694.35,694.35,693.97,694.22,300.0,694.35,694.35,693.97,694.22,300.0
2021-10-11 12:20:00,694.41,694.41,693.2,693.54,800.0,694.41,694.41,693.2,693.54,800.0
2021-10-11 12:25:00,694.52,694.53,693.2,693.21,800.0,694.52,694.53,693.2,693.21,800.0
2021-10-11 12:30:00,693.79,693.79,692.19,692.19,885.0,693.79,693.79,692.19,692.19,885.0
2021-10-11 12:35:00,692.58,692.77,691.99,691.99,713.0,692.58,692.77,691.99,691.99,713.0
2021-10-11 12:40:00,692.39,693.76,692.39,693.33,1049.0,692.39,693.76,692.39,693.33,1049.0
2021-10-11 12:45:00,693.19,694.16,693.18,694.0,1201.0,693.19,694.16,693.18,694.0,1201.0
2021-10-11 12:50:00,693.78,693.78,693.13,693.78,600.0,693.78,693.78,693.13,693.78,600.0
2021-10-11 12:55:00,694.09,694.71,694.09,694.35,300.0,694.09,694.71,694.09,694.35,300.0
2021-10-11 13:00:00,694.93,694.99,693.49,694.27,4200.0,694.93,694.99,693.49,694.27,4200.0
2021-10-11 13:05:00,694.0,694.0,692.31,692.64,1500.0,694.0,694.0,692.31,692.64,1500.0
2021-10-11 13:10:00,693.3,693.93,693.05,693.64,7532.0,693.3,693.93,693.05,693.64,7532.0
2021-10-11 13:15:00,693.64,696.62,693.64,694.61,18913.0,693.64,696.62,693.64,694.61,18913.0
2021-10-11 13:20:00,694.16,694.43,692.34,692.88,6140.0,694.16,694.43,692.34,692.88,6140.0
2021-10-11 13:25:00,692.76,693.01,692.26,692.46,1642.0,692.76,693.01,692.26,692.46,1642.0
2021-10-11 13:30:00,691.84,692.01,691.0,691.0,1000.0,691.84,692.01,691.0,691.0,1000.0
2021-10-11 13:35:00,690.52,691.0,690.1,690.1,1150.0,690.52,691.0,690.1,690.1,1150.0
2021-10-11 13:40:00,690.42,691.55,690.32,690.81,12534.0,690.42,691.55,690.32,690.81,12534.0
2021-10-11 13:45:00,690.72,690.72,685.65,686.55,2200.0,690.72,690.72,685.65,686.55,2200.0
2021-10-11 13:50:00,687.45,688.25,686.97,688.25,912.0,687.45,688.25,686.97,688.25,912.0
2021-10-11 13:55:00,688.23,688.55,687.83,688.34,1200.0,688.23,688.55,687.83,688.34,1200.0
2021-10-11 14:00:00,688.47,689.53,688.38,689.33,1306.0,688.47,689.53,688.38,689.33,1306.0
2021-10-11 14:05:00,690.13,692.22,689.76,691.02,11863.0,690.13,692.22,689.76,691.02,11863.0
2021-10-11 14:10:00,691.02,691.82,690.69,691.0,2421.0,691.02,691.82,690.69,691.0,2421.0
2021-10-11 14:15:00,691.74,691.74,691.04,691.04,800.0,691.74,691.74,691.04,691.04,800.0
2021-10-11 14:20:00,691.04,691.04,691.04,691.04,0.0,691.04,691.04,691.04,691.04,0.0
2021-10-11 14:25:00,688.54,690.66,688.39,690.18,3486.0,688.54,690.66,688.39,690.18,3486.0
2021-10-11 14:30:00,690.66,691.42,690.02,691.25,3646.0,690.66,691.42,690.02,691.25,3646.0
2021-10-11 14:35:00,690.97,691.79,690.64,691.67,2162.0,690.97,691.79,690.64,691.67,2162.0
2021-10-11 14:40:00,691.34,692.39,691.18,691.59,2102.0,691.34,692.39,691.18,691.59,2102.0
2021-10-11 14:45:00,691.07,691.91,690.57,691.91,1538.0,691.07,691.91,690.57,691.91,1538.0
2021-10-11 14:50:00,691.89,693.59,690.78,693.18,1600.0,691.89,693.59,690.78,693.18,1600.0
2021-10-11 14:55:00,692.78,693.7,692.77,693.19,1414.0,692.78,693.7,692.77,693.19,1414.0
2021-10-11 15:00:00,692.99,694.1,692.99,694.1,1600.0,692.99,694.1,692.99,694.1,1600.0
2021-10-11 15:05:00,693.81,693.81,692.22,692.36,901.0,693.81,693.81,692.22,692.36,901.0
2021-10-11 15:10:00,692.48,693.61,692.33,693.38,1600.0,692.48,693.61,692.33,693.38,1600.0
2021-10-11 15:15:00,692.87,693.21,691.1,691.62,2064.0,692.87,693.21,691.1,691.62,2064.0
2021-10-11 15:20:00,691.59,691.59,689.03,689.06,8495.0,691.59,691.59,689.03,689.06,8495.0
2021-10-11 15:25:00,688.83,689.7,688.1,688.74,6300.0,688.83,689.7,688.1,688.74,6300.0
2021-10-11 15:30:00,688.27,689.44,687.36,687.36,3400.0,688.27,689.44,687.36,687.36,3400.0
2021-10-11 15:35:00,687.08,687.5,686.27,686.43,3496.0,687.08,687.5,686.27,686.43,3496.0
2021-10-11 15:40:00,686.54,687.05,684.24,685.14,8886.0,686.54,687.05,684.24,685.14,8886.0
2021-10-11 15:45:00,685.42,687.63,685.41,686.96,9964.0,685.42,687.63,685.41,686.96,9964.0
2021-10-11 15:50:00,686.87,687.88,684.08,684.84,11427.0,686.87,687.88,684.08,684.84,11427.0
2021-10-11 15:55:00,685.16,685.16,682.7,682.7,24206.0,685.16,685.16,682.7,682.7,24206.0
2021-10-12 09:30:00,692.57,692.57,685.93,689.39,7823.0,692.57,692.57,685.93,689.39,7823.0
2021-10-12 09:35:00,692.15,699.25,692.15,693.36,7083.0,692.15,699.25,692.15,693.36,7083.0
2021-10-12 09:40:00,693.37,699.3,691.84,693.01,8046.0,693.37,699.3,691.84,693.01,8046.0
2021-10-12 09:45:00,693.65,693.66,687.11,691.24,915.0,693.65,693.66,687.11,691.24,915.0
2021-10-12 09:50:00,690.46,694.04,688.0,693.41,3979.0,690.46,694.04,688.0,693.41,3979.0
2021-10-12 09:55:00,693.72,693.72,689.75,689.75,2263.0,693.72,693.72,689.75,689.75,2263.0
2021-10-12 10:00:00,688.47,697.14,688.47,696.5,7878.0,688.47,697.14,688.47,696.5,7878.0
2021-10-12 10:05:00,696.45,698.23,690.01,691.61,1974.0,696.45,698.23,690.01,691.61,1974.0
2021-10-12 10:10:00,690.47,690.47,688.16,690.0,3933.0,690.47,690.47,688.16,690.0,3933.0
2021-10-12 10:15:00,690.57,690.92,688.0,688.63,2116.0,690.57,690.92,688.0,688.63,2116.0
2021-10-12 10:20:00,689.38,692.13,689.38,691.92,900.0,689.38,692.13,689.38,691.92,900.0
2021-10-12 10:25:00,691.68,693.8,690.82,693.19,1100.0,691.68,693.8,690.82,693.19,1100.0
2021-10-12 10:30:00,693.94,695.53,693.94,695.0,600.0,693.94,695.53,693.94,695.0,600.0
2021-10-12 10:35:00,693.47,693.48,692.36,692.37,1040.0,693.47,693.48,692.36,692.37,1040.0
2021-10-12 10:40:00,694.15,694.15,692.53,692.53,606.0,694.15,694.15,692.53,692.53,606.0
2021-10-12 10:45:00,691.96,693.21,691.95,693.21,711.0,691.96,693.21,691.95,693.21,711.0
2021-10-12 10:50:00,693.19,698.88,693.19,698.88,11422.0,693.19,698.88,693.19,698.88,11422.0
2021-10-12 10:55:00,698.73,701.91,696.84,700.0,7133.0,698.73,701.91,696.84,700.0,7133.0
2021-10-12 11:00:00,703.47,707.67,700.05,702.88,9575.0,703.47,707.67,700.05,702.88,9575.0
2021-10-12 11:05:00,702.14,713.35,702.14,713.15,21424.0,702.14,713.35,702.14,713.15,21424.0
2021-10-12 11:10:00,712.56,716.39,712.09,714.36,8284.0,712.56,716.39,712.09,714.36,8284.0
2021-10-12 11:15:00,714.47,719.0,714.47,717.6,18207.0,714.47,719.0,714.47,717.6,18207.0
2021-10-12 11:20:00,717.43,727.24,717.43,725.55,7602.0,717.43,727.24,717.43,725.55,7602.0
2021-10-12 11:25:00,724.5,725.55,723.78,724.42,7201.0,724.5,725.55,723.78,724.42,7201.0
2021-10-12 11:30:00,724.97,742.66,724.41,742.0,32210.0,724.97,742.66,724.41,742.0,32210.0
2021-10-12 11:35:00,742.67,755.14,740.55,750.92,19653.0,742.67,755.14,740.55,750.92,19653.0
2021-10-12 11:40:00,751.97,758.65,751.5,758.39,22124.0,751.97,758.65,751.5,758.39,22124.0
2021-10-12 11:45:00,757.72,777.0,757.16,776.95,26762.0,757.72,777.0,757.16,776.95,26762.0
2021-10-12 11:50:00,777.42,789.9,772.01,780.36,30624.0,777.42,789.9,772.01,780.36,30624.0
2021-10-12 11:55:00,779.53,779.53,770.0,771.96,19767.0,779.53,779.53,770.0,771.96,19767.0
2021-10-12 12:00:00,770.53,775.47,769.72,772.41,22850.0,770.53,775.47,769.72,772.41,22850.0
2021-10-12 12:05:00,771.25,776.69,771.25,775.05,19563.0,771.25,776.69,771.25,775.05,19563.0
2021-10-12 12:10:00,775.91,777.58,772.72,776.09,18620.0,775.91,777.58,772.72,776.09,18620.0
2021-10-12 12:15:00,776.28,788.95,776.27,785.69,26834.0,776.28,788.95,776.27,785.69,26834.0
2021-10-12 12:20:00,786.31,786.31,776.92,780.65,53524.0,786.31,786.31,776.92,780.65,53524.0
2021-10-12 12:25:00,779.63,785.91,778.11,783.42,13881.0,779.63,785.91,778.11,783.42,13881.0
2021-10-12 12:30:00,783.78,783.78,775.0,775.0,15724.0,783.78,783.78,775.0,775.0,15724.0
2021-10-12 12:35:00,775.0,782.75,773.03,780.09,20401.0,775.0,782.75,773.03,780.09,20401.0
2021-10-12 12:40:00,779.0,781.68,774.95,780.0,13150.0,779.0,781.68,774.95,780.0,13150.0
2021-10-12 12:45:00,778.78,780.0,776.64,779.16,27582.0,778.78,780.0,776.64,779.16,27582.0
2021-10-12 12:50:00,779.07,779.61,776.01,778.75,8466.0,779.07,779.61,776.01,778.75,8466.0
2021-10-12 12:55:00,777.84,782.47,777.59,780.29,8995.0,777.84,782.47,777.59,780.29,8995.0
2021-10-12 13:00:00,779.0,779.53,772.03,772.92,6521.0,779.0,779.53,772.03,772.92,6521.0
2021-10-12 13:05:00,772.91,774.09,768.79,773.4,17106.0,772.91,774.09,768.79,773.4,17106.0
2021-10-12 13:10:00,772.72,789.0,772.14,788.71,45309.0,772.72,789.0,772.14,788.71,45309.0
2021-10-12 13:15:00,788.82,791.95,783.43,786.46,15046.0,788.82,791.95,783.43,786.46,15046.0
2021-10-12 13:20:00,786.49,786.97,784.59,786.89,4183.0,786.49,786.97,784.59,786.89,4183.0
2021-10-12 13:25:00,786.0,791.74,786.0,791.74,9020.0,786.0,791.74,786.0,791.74,9020.0
2021-10-12 13:30:00,791.95,792.46,790.19,791.69,35207.0,791.95,792.46,790.19,791.69,35207.0
2021-10-12 13:35:00,791.79,791.79,785.87,787.48,13846.0,791.79,791.79,785.87,787.48,13846.0
2021-10-12 13:40:00,787.91,795.44,787.5,795.0,8798.0,787.91,795.44,787.5,795.0,8798.0
2021-10-12 13:45:00,796.18,797.01,793.03,796.84,6561.0,796.18,797.01,793.03,796.84,6561.0
2021-10-12 13:50:00,796.77,804.12,795.98,803.23,28181.0,796.77,804.12,795.98,803.23,28181.0
2021-10-12 13:55:00,803.92,812.0,803.35,810.85,31244.0,803.92,812.0,803.35,810.85,31244.0
2021-10-12 14:00:00,809.5,814.53,808.3,812.28,22453.0,809.5,814.53,808.3,812.28,22453.0
2021-10-12 14:05:00,813.75,814.9,803.1,804.34,42140.0,813.75,814.9,803.1,804.34,42140.0
2021-10-12 14:10:00,802.16,804.99,800.69,802.26,22774.0,802.16,804.99,800.69,802.26,22774.0
2021-10-12 14:15:00,802.78,803.2,795.88,795.88,36106.0,802.78,803.2,795.88,795.88,36106.0
2021-10-12 14:20:00,797.64,808.44,795.76,803.86,26699.0,797.64,808.44,795.76,803.86,26699.0
2021-10-12 14:25:00,805.3,805.3,797.56,798.78,15288.0,805.3,805.3,797.56,798.78,15288.0
2021-10-12 14:30:00,799.68,800.0,792.15,799.99,48920.0,799.68,800.0,792.15,799.99,48920.0
2021-10-12 14:35:00,798.58,800.03,792.0,793.07,11846.0,798.58,800.03,792.0,793.07,11846.0
2021-10-12 14:40:00,792.22,794.43,787.15,787.15,25771.0,792.22,794.43,787.15,787.15,25771.0
2021-10-12 14:45:00,787.98,789.89,778.57,779.19,19445.0,787.98,789.89,778.57,779.19,19445.0
2021-10-12 14:50:00,780.1,781.63,774.98,781.37,16244.0,780.1,781.63,774.98,781.37,16244.0
2021-10-12 14:55:00,780.93,780.93,775.11,775.57,4672.0,780.93,780.93,775.11,775.57,4672.0
2021-10-12 15:00:00,775.51,776.37,768.7,772.0,17710.0,775.51,776.37,768.7,772.0,17710.0
2021-10-12 15:05:00,772.8,774.66,766.05,766.38,12900.0,772.8,774.66,766.05,766.38,12900.0
2021-10-12 15:10:00,766.99,770.26,765.18,769.68,30979.0,766.99,770.26,765.18,769.68,30979.0
2021-10-12 15:15:00,767.88,769.69,763.36,763.36,22328.0,767.88,769.69,763.36,763.36,22328.0
2021-10-12 15:20:00,764.25,765.66,762.27,763.6,24263.0,764.25,765.66,762.27,763.6,24263.0
2021-10-12 15:25:00,763.01,767.67,763.01,765.84,15674.0,763.01,767.67,763.01,765.84,15674.0
2021-10-12 15:30:00,766.32,766.32,762.0,765.13,11731.0,766.32,766.32,762.0,765.13,11731.0
2021-10-12 15:35:00,765.13,768.96,765.13,766.27,36683.0,765.13,768.96,765.13,766.27,36683.0
2021-10-12 15:40:00,766.26,766.27,758.7,758.7,8648.0,766.26,766.27,758.7,758.7,8648.0
2021-10-12 15:45:00,758.55,758.65,752.86,754.05,17472.0,758.55,758.65,752.86,754.05,17472.0
2021-10-12 15:50:00,754.24,754.24,751.05,754.08,22158.0,754.24,754.24,751.05,754.08,22158.0
2021-10-12 15:55:00,754.08,760.79,754.08,758.91,47219.0,754.08,760.79,754.08,758.91,47219.0
2021-10-13 09:30:00,766.08,780.0,765.7,779.45,50747.0,766.08,780.0,765.7,779.45,50747.0
2021-10-13 09:35:00,779.45,781.47,773.22,779.54,20741.0,779.45,781.47,773.22,779.54,20741.0
2021-10-13 09:40:00,778.99,780.0,774.12,778.36,17226.0,778.99,780.0,774.12,778.36,17226.0
2021-10-13 09:45:00,778.7,779.83,773.22,775.85,8267.0,778.7,779.83,773.22,775.85,8267.0
2021-10-13 09:50:00,775.87,777.74,774.38,774.87,2866.0,775.87,777.74,774.38,774.87,2866.0
2021-10-13 09:55:00,775.0,786.19,775.0,782.46,11817.0,775.0,786.19,775.0,782.46,11817.0
2021-10-13 10:00:00,783.34,785.02,778.81,785.01,7308.0,783.34,785.02,778.81,785.01,7308.0
2021-10-13 10:05:00,785.81,788.7,784.17,786.24,14127.0,785.81,788.7,784.17,786.24,14127.0
2021-10-13 10:10:00,787.56,788.3,780.15,783.93,10294.0,787.56,788.3,780.15,783.93,10294.0
2021-10-13 10:15:00,783.79,787.8,782.78,786.9,8153.0,783.79,787.8,782.78,786.9,8153.0
2021-10-13 10:20:00,787.79,788.75,784.0,784.54,15119.0,787.79,788.75,784.0,784.54,15119.0
2021-10-13 10:25:00,784.4,784.43,776.62,778.29,2025.0,784.4,784.43,776.62,778.29,2025.0
2021-10-13 10:30:00,778.85,780.25,776.04,777.0,2315.0,778.85,780.25,776.04,777.0,2315.0
2021-10-13 10:35:00,777.0,779.33,775.17,778.4,6411.0,777.0,779.33,775.17,778.4,6411.0
2021-10-13 10:40:00,778.81,782.63,777.03,782.63,10097.0,778.81,782.63,777.03,782.63,10097.0
2021-10-13 10:45:00,780.83,782.3,779.3,781.15,18444.0,780.83,782.3,779.3,781.15,18444.0
2021-10-13 10:50:00,781.74,781.74,779.42,779.43,3776.0,781.74,781.74,779.42,779.43,3776.0
2021-10-13 10:55:00,778.81,780.23,778.81,780.18,3400.0,778.81,780.23,778.81,780.18,3400.0
2021-10-13 11:00:00,780.01,782.12,778.0,778.0,12000.0,780.01,782.12,778.0,778.0,12000.0
2021-10-13 11:05:00,777.0,777.18,775.65,776.04,3375.0,777.0,777.18,775.65,776.04,3375.0
2021-10-13 11:10:00,776.05,776.89,773.19,776.89,4436.0,776.05,776.89,773.19,776.89,4436.0
2021-10-13 11:15:00,776.95,778.05,775.63,775.63,4932.0,776.95,778.05,775.63,775.63,4932.0
2021-10-13 11:20:00,776.58,781.9,776.08,781.59,6184.0,776.58,781.9,776.08,781.59,6184.0
2021-10-13 11:25:00,782.24,782.24,778.74,779.86,5668.0,782.24,782.24,778.74,779.86,5668.0
2021-10-13 11:30:00,779.59,779.73,778.23,778.23,2200.0,779.59,779.73,778.23,778.23,2200.0
2021-10-13 11:35:00,778.66,779.74,776.0,779.74,3580.0,778.66,779.74,776.0,779.74,3580.0
2021-10-13 11:40:00,779.56,786.05,779.51,783.19,15393.0,779.56,786.05,779.51,783.19,15393.0
2021-10-13 11:45:00,784.0,784.11,783.63,784.11,502.0,784.0,784.11,783.63,784.11,502.0
2021-10-13 11:50:00,785.18,785.18,780.34,780.82,2582.0,785.18,785.18,780.34,780.82,2582.0
2021-10-13 11:55:00,780.78,781.63,780.0,781.43,1105.0,780.78,781.63,780.0,781.43,1105.0
2021-10-13 12:00:00,782.56,782.56,781.04,781.93,1200.0,782.56,782.56,781.04,781.93,1200.0
2021-10-13 12:05:00,782.44,782.68,780.87,782.03,1384.0,782.44,782.68,780.87,782.03,1384.0
2021-10-13 12:10:00,781.3,783.29,781.3,781.49,1138.0,781.3,783.29,781.3,781.49,1138.0
2021-10-13 12:15:00,782.2,782.67,779.62,780.05,4183.0,782.2,782.67,779.62,780.05,4183.0
2021-10-13 12:20:00,780.64,784.49,780.05,784.49,2669.0,780.64,784.49,780.05,784.49,2669.0
2021-10-13 12:25:00,783.41,791.39,783.34,791.39,18317.0,783.41,791.39,783.34,791.39,18317.0
2021-10-13 12:30:00,790.17,792.73,788.29,788.56,15439.0,790.17,792.73,788.29,788.56,15439.0
2021-10-13 12:35:00,787.98,788.47,786.92,787.51,4494.0,787.98,788.47,786.92,787.51,4494.0
2021-10-13 12:40:00,788.29,792.11,787.91,790.73,15552.0,788.29,792.11,787.91,790.73,15552.0
2021-10-13 12:45:00,790.88,790.89,782.55,786.38,16927.0,790.88,790.89,782.55,786.38,16927.0
2021-10-13 12:50:00,785.69,788.91,785.69,786.72,10433.0,785.69,788.91,785.69,786.72,10433.0
2021-10-13 12:55:00,785.85,785.85,784.0,784.5,3121.0,785.85,785.85,784.0,784.5,3121.0
2021-10-13 13:00:00,784.0,785.58,780.0,780.14,11299.0,784.0,785.58,780.0,780.14,11299.0
2021-10-13 13:05:00,780.14,780.42,776.15,778.59,11444.0,780.14,780.42,776.15,778.59,11444.0
2021-10-13 13:10:00,776.6,779.04,776.1,776.1,1084.0,776.6,779.04,776.1,776.1,1084.0
2021-10-13 13:15:00,775.76,776.42,773.11,773.56,3277.0,775.76,776.42,773.11,773.56,3277.0
2021-10-13 13:20:00,773.1,773.1,768.66,768.67,7786.0,773.1,773.1,768.66,768.67,7786.0
2021-10-13 13:25:00,770.68,772.69,768.89,771.79,7398.0,770.68,772.69,768.89,771.79,7398.0
2021-10-13 13:30:00,772.48,777.32,771.27,776.23,4100.0,772.48,777.32,771.27,776.23,4100.0
2021-10-13 13:35:00,775.48,776.17,775.26,776.01,1900.0,775.48,776.17,775.26,776.01,1900.0
2021-10-13 13:40:00,775.55,775.55,771.69,774.0,2136.0,775.55,775.55,771.69,774.0,2136.0
2021-10-13 13:45:00,774.9,775.0,773.78,773.78,1564.0,774.9,775.0,773.78,773.78,1564.0
2021-10-13 13:50:00,773.1,773.46,771.95,771.95,917.0,773.1,773.46,771.95,771.95,917.0
2021-10-13 13:55:00,771.91,772.65,769.13,770.2,9448.0,771.91,772.65,769.13,770.2,9448.0
2021-10-13 14:00:00,770.0,772.44,767.2,769.85,5954.0,770.0,772.44,767.2,769.85,5954.0
2021-10-13 14:05:00,769.16,769.16,766.15,768.96,1380.0,769.16,769.16,766.15,768.96,1380.0
2021-10-13 14:10:00,767.08,771.0,767.08,771.0,2062.0,767.08,771.0,767.08,771.0,2062.0
2021-10-13 14:15:00,770.74,772.17,769.16,772.17,3353.0,770.74,772.17,769.16,772.17,3353.0
2021-10-13 14:20:00,772.2,772.22,769.81,770.0,2600.0,772.2,772.22,769.81,770.0,2600.0
2021-10-13 14:25:00,768.92,770.07,768.2,769.25,1300.0,768.92,770.07,768.2,769.25,1300.0
2021-10-13 14:30:00,769.66,770.64,769.19,769.64,3362.0,769.66,770.64,769.19,769.64,3362.0
2021-10-13 14:35:00,769.67,770.74,769.21,770.52,1033.0,769.67,770.74,769.21,770.52,1033.0
2021-10-13 14:40:00,770.54,772.25,770.54,771.4,2000.0,770.54,772.25,770.54,771.4,2000.0
2021-10-13 14:45:00,772.14,776.35,772.14,775.71,8130.0,772.14,776.35,772.14,775.71,8130.0
2021-10-13 14:50:00,775.61,777.43,775.44,775.44,4605.0,775.61,777.43,775.44,775.44,4605.0
2021-10-13 14:55:00,776.51,779.95,775.91,778.05,6364.0,776.51,779.95,775.91,778.05,6364.0
2021-10-13 15:00:00,778.98,779.09,777.32,779.0,3900.0,778.98,779.09,777.32,779.0,3900.0
2021-10-13 15:05:00,778.8,784.47,778.8,781.85,7697.0,778.8,784.47,778.8,781.85,7697.0
2021-10-13 15:10:00,782.75,782.97,779.32,779.32,1800.0,782.75,782.97,779.32,779.32,1800.0
2021-10-13 15:15:00,778.04,781.87,778.04,780.9,4453.0,778.04,781.87,778.04,780.9,4453.0
2021-10-13 15:20:00,780.91,782.36,779.92,779.92,3380.0,780.91,782.36,779.92,779.92,3380.0
2021-10-13 15:25:00,779.78,780.48,778.99,779.57,2573.0,779.78,780.48,778.99,779.57,2573.0
2021-10-13 15:30:00,780.95,782.49,779.73,780.72,3216.0,780.95,782.49,779.73,780.72,3216.0
2021-10-13 15:35:00,780.02,782.36,780.02,782.36,3962.0,780.02,782.36,780.02,782.36,3962.0
2021-10-13 15:40:00,782.44,784.7,781.67,783.57,6515.0,782.44,784.7,781.67,783.57,6515.0
2021-10-13 15:45:00,783.0,787.22,781.6,784.83,11054.0,783.0,787.22,781.6,784.83,11054.0
2021-10-13 15:50:00,784.86,785.06,782.76,783.39,11298.0,784.86,785.06,782.76,783.39,11298.0
2021-10-13 15:55:00,783.58,787.34,783.3,786.15,52019.0,783.58,787.34,783.3,786.15,52019.0
2021-10-14 09:30:00,790.04,795.0,780.1,780.14,21887.0,790.04,795.0,780.1,780.14,21887.0
2021-10-14 09:35:00,782.18,786.51,776.51,781.03,10122.0,782.18,786.51,776.51,781.03,10122.0
2021-10-14 09:40:00,781.09,785.0,780.16,784.28,3419.0,781.09,785.0,780.16,784.28,3419.0
2021-10-14 09:45:00,785.51,786.86,783.82,785.14,8660.0,785.51,786.86,783.82,785.14,8660.0
2021-10-14 09:50:00,785.13,789.68,785.12,788.6,2143.0,785.13,789.68,785.12,788.6,2143.0
2021-10-14 09:55:00,789.4,793.18,788.6,793.18,18069.0,789.4,793.18,788.6,793.18,18069.0
2021-10-14 10:00:00,793.15,793.5,788.55,793.5,11617.0,793.15,793.5,788.55,793.5,11617.0
2021-10-14 10:05:00,793.29,797.37,792.8,796.62,6772.0,793.29,797.37,792.8,796.62,6772.0
2021-10-14 10:10:00,796.05,798.75,796.05,798.2,8026.0,796.05,798.75,796.05,798.2,8026.0
2021-10-14 10:15:00,797.71,798.4,795.17,796.0,16124.0,797.71,798.4,795.17,796.0,16124.0
2021-10-14 10:20:00,796.77,797.49,790.24,791.07,14525.0,796.77,797.49,790.24,791.07,14525.0
2021-10-14 10:25:00,790.15,792.21,789.28,790.57,3744.0,790.15,792.21,789.28,790.57,3744.0
2021-10-14 10:30:00,790.31,790.31,785.4,788.95,8695.0,790.31,790.31,785.4,788.95,8695.0
2021-10-14 10:35:00,789.5,790.39,787.69,789.22,5321.0,789.5,790.39,787.69,789.22,5321.0
2021-10-14 10:40:00,788.51,788.85,783.83,786.25,9647.0,788.51,788.85,783.83,786.25,9647.0
2021-10-14 10:45:00,787.23,787.54,782.28,784.46,6889.0,787.23,787.54,782.28,784.46,6889.0
2021-10-14 10:50:00,784.84,785.13,782.09,783.89,2658.0,784.84,785.13,782.09,783.89,2658.0
2021-10-14 10:55:00,784.12,784.81,782.54,783.24,3686.0,784.12,784.81,782.54,783.24,3686.0
2021-10-14 11:00:00,782.21,782.37,780.29,781.43,3501.0,782.21,782.37,780.29,781.43,3501.0
2021-10-14 11:05:00,782.31,782.5,779.01,781.5,5473.0,782.31,782.5,779.01,781.5,5473.0
2021-10-14 11:10:00,782.13,785.77,782.0,785.77,4070.0,782.13,785.77,782.0,785.77,4070.0
2021-10-14 11:15:00,786.27,795.38,786.26,794.9,6918.0,786.27,795.38,786.26,794.9,6918.0
2021-10-14 11:20:00,794.0,807.95,793.99,807.1,31015.0,794.0,807.95,793.99,807.1,31015.0
2021-10-14 11:25:00,807.78,807.78,803.34,804.98,6741.0,807.78,807.78,803.34,804.98,6741.0
2021-10-14 11:30:00,805.17,807.71,805.0,806.94,5109.0,805.17,807.71,805.0,806.94,5109.0
2021-10-14 11:35:00,805.4,806.55,805.0,806.46,3570.0,805.4,806.55,805.0,806.46,3570.0
2021-10-14 11:40:00,806.93,807.5,806.56,807.02,1120.0,806.93,807.5,806.56,807.02,1120.0
2021-10-14 11:45:00,807.67,807.73,806.56,807.4,1300.0,807.67,807.73,806.56,807.4,1300.0
2021-10-14 11:50:00,807.42,811.56,806.79,810.84,8742.0,807.42,811.56,806.79,810.84,8742.0
2021-10-14 11:55:00,810.92,816.62,810.03,816.57,7735.0,810.92,816.62,810.03,816.57,7735.0
2021-10-14 12:00:00,816.41,817.33,809.5,810.0,8577.0,816.41,817.33,809.5,810.0,8577.0
2021-10-14 12:05:00,810.08,811.0,807.98,811.0,7625.0,810.08,811.0,807.98,811.0,7625.0
2021-10-14 12:10:00,810.45,811.78,808.29,808.29,4615.0,810.45,811.78,808.29,808.29,4615.0
2021-10-14 12:15:00,808.48,808.63,805.12,805.87,3860.0,808.48,808.63,805.12,805.87,3860.0
2021-10-14 12:20:00,805.93,808.27,805.53,805.85,6587.0,805.93,808.27,805.53,805.85,6587.0
2021-10-14 12:25:00,805.79,810.88,805.62,810.88,4248.0,805.79,810.88,805.62,810.88,4248.0
2021-10-14 12:30:00,810.63,810.92,807.37,807.37,7025.0,810.63,810.92,807.37,807.37,7025.0
2021-10-14 12:35:00,807.89,809.0,805.36,805.4,7905.0,807.89,809.0,805.36,805.4,7905.0
2021-10-14 12:40:00,806.25,806.61,804.78,805.02,3699.0,806.25,806.61,804.78,805.02,3699.0
2021-10-14 12:45:00,805.75,806.27,805.09,805.53,1900.0,805.75,806.27,805.09,805.53,1900.0
2021-10-14 12:50:00,805.49,805.49,804.49,804.63,6518.0,805.49,805.49,804.49,804.63,6518.0
2021-10-14 12:55:00,804.08,804.08,797.83,797.84,10266.0,804.08,804.08,797.83,797.84,10266.0
2021-10-14 13:00:00,797.46,797.82,793.25,793.85,18753.0,797.46,797.82,793.25,793.85,18753.0
2021-10-14 13:05:00,793.28,794.07,791.29,793.69,8124.0,793.28,794.07,791.29,793.69,8124.0
2021-10-14 13:10:00,793.69,794.3,791.72,792.59,7213.0,793.69,794.3,791.72,792.59,7213.0
2021-10-14 13:15:00,791.55,791.9,788.93,788.93,12996.0,791.55,791.9,788.93,788.93,12996.0
2021-10-14 13:20:00,788.34,788.34,786.02,786.02,4428.0,788.34,788.34,786.02,786.02,4428.0
2021-10-14 13:25:00,786.87,788.99,786.38,788.99,4400.0,786.87,788.99,786.38,788.99,4400.0
2021-10-14 13:30:00,791.08,792.24,787.6,787.82,7846.0,791.08,792.24,787.6,787.82,7846.0
2021-10-14 13:35:00,788.4,790.53,788.37,790.53,2239.0,788.4,790.53,788.37,790.53,2239.0
2021-10-14 13:40:00,791.77,794.0,791.77,792.74,5251.0,791.77,794.0,791.77,792.74,5251.0
2021-10-14 13:45:00,792.89,793.04,791.25,791.48,5581.0,792.89,793.04,791.25,791.48,5581.0
2021-10-14 13:50:00,790.79,790.8,788.88,788.88,3332.0,790.79,790.8,788.88,788.88,3332.0
2021-10-14 13:55:00,788.38,788.38,785.4,785.93,8037.0,788.38,788.38,785.4,785.93,8037.0
2021-10-14 14:00:00,785.72,788.13,785.01,787.68,8299.0,785.72,788.13,785.01,787.68,8299.0
2021-10-14 14:05:00,787.92,789.08,786.19,787.51,10956.0,787.92,789.08,786.19,787.51,10956.0
2021-10-14 14:10:00,787.53,790.95,787.52,790.95,1000.0,787.53,790.95,787.52,790.95,1000.0
2021-10-14 14:15:00,791.12,791.9,790.4,790.86,1754.0,791.12,791.9,790.4,790.86,1754.0
2021-10-14 14:20:00,791.12,791.13,790.2,790.67,700.0,791.12,791.13,790.2,790.67,700.0
2021-10-14 14:25:00,790.27,791.32,790.12,790.52,400.0,790.27,791.32,790.12,790.52,400.0
2021-10-14 14:30:00,789.96,789.96,786.8,786.8,2605.0,789.96,789.96,786.8,786.8,2605.0
2021-10-14 14:35:00,786.28,791.08,786.28,790.38,4072.0,786.28,791.08,786.28,790.38,4072.0
2021-10-14 14:40:00,790.09,790.09,787.74,787.74,2073.0,790.09,790.09,787.74,787.74,2073.0
2021-10-14 14:45:00,787.84,787.84,786.45,786.74,1548.0,787.84,787.84,786.45,786.74,1548.0
2021-10-14 14:50:00,787.4,788.99,786.85,788.34,2250.0,787.4,788.99,786.85,788.34,2250.0
2021-10-14 14:55:00,787.94,787.94,787.23,787.28,666.0,787.94,787.94,787.23,787.28,666.0
2021-10-14 15:00:00,786.67,786.67,785.2,786.01,4553.0,786.67,786.67,785.2,786.01,4553.0
2021-10-14 15:05:00,785.57,785.74,783.97,784.0,6639.0,785.57,785.74,783.97,784.0,6639.0
2021-10-14 15:10:00,784.23,786.28,783.55,785.52,6635.0,784.23,786.28,783.55,785.52,6635.0
2021-10-14 15:15:00,786.25,787.29,786.0,786.8,1965.0,786.25,787.29,786.0,786.8,1965.0
2021-10-14 15:20:00,786.6,787.54,786.26,787.39,1828.0,786.6,787.54,786.26,787.39,1828.0
2021-10-14 15:25:00,787.8,788.05,786.46,787.87,10661.0,787.8,788.05,786.46,787.87,10661.0
2021-10-14 15:30:00,789.18,790.35,788.51,789.86,5656.0,789.18,790.35,788.51,789.86,5656.0
2021-10-14 15:35:00,789.81,789.9,786.82,789.1,9857.0,789.81,789.9,786.82,789.1,9857.0
2021-10-14 15:40:00,788.6,788.61,786.75,787.9,6325.0,788.6,788.61,786.75,787.9,6325.0
2021-10-14 15:45:00,787.47,788.31,786.71,787.54,4216.0,787.47,788.31,786.71,787.54,4216.0
2021-10-14 15:50:00,787.01,788.78,786.82,787.71,7150.0,787.01,788.78,786.82,787.71,7150.0
2021-10-14 15:55:00,787.72,789.13,786.62,788.25,26649.0,787.72,789.13,786.62,788.25,26649.0
2021-10-15 09:30:00,792.73,793.0,779.16,779.16,14390.0,792.73,793.0,779.16,779.16,14390.0
2021-10-15 09:35:00,777.11,778.01,775.51,777.77,4272.0,777.11,778.01,775.51,777.77,4272.0
2021-10-15 09:40:00,776.05,779.77,770.45,770.75,6091.0,776.05,779.77,770.45,770.75,6091.0
2021-10-15 09:45:00,771.12,774.39,770.27,771.93,10401.0,771.12,774.39,770.27,771.93,10401.0
2021-10-15 09:50:00,772.71,773.16,771.94,773.1,1363.0,772.71,773.16,771.94,773.1,1363.0
2021-10-15 09:55:00,772.72,774.88,771.0,774.88,3527.0,772.72,774.88,771.0,774.88,3527.0
2021-10-15 10:00:00,775.0,777.54,774.0,775.1,11446.0,775.0,777.54,774.0,775.1,11446.0
2021-10-15 10:05:00,775.01,781.0,774.3,778.32,3003.0,775.01,781.0,774.3,778.32,3003.0
2021-10-15 10:10:00,779.72,782.58,778.17,780.82,1744.0,779.72,782.58,778.17,780.82,1744.0
2021-10-15 10:15:00,778.78,783.63,778.78,780.9,339.0,778.78,783.63,778.78,780.9,339.0
2021-10-15 10:20:00,783.11,785.6,781.51,783.42,4023.0,783.11,785.6,781.51,783.42,4023.0
2021-10-15 10:25:00,784.4,786.11,783.59,785.5,1111.0,784.4,786.11,783.59,785.5,1111.0
2021-10-15 10:30:00,785.41,785.54,783.87,785.21,4074.0,785.41,785.54,783.87,785.21,4074.0
2021-10-15 10:35:00,785.19,786.56,785.18,785.93,1400.0,785.19,786.56,785.18,785.93,1400.0
2021-10-15 10:40:00,785.94,786.86,782.99,782.99,4397.0,785.94,786.86,782.99,782.99,4397.0
2021-10-15 10:45:00,781.55,784.99,781.51,784.73,4486.0,781.55,784.99,781.51,784.73,4486.0
2021-10-15 10:50:00,783.56,786.37,783.56,784.53,3531.0,783.56,786.37,783.56,784.53,3531.0
2021-10-15 10:55:00,785.5,787.4,785.5,786.97,2000.0,785.5,787.4,785.5,786.97,2000.0
2021-10-15 11:00:00,788.29,790.95,788.18,790.53,4915.0,788.29,790.95,788.18,790.53,4915.0
2021-10-15 11:05:00,790.26,793.53,790.24,792.88,4140.0,790.26,793.53,790.24,792.88,4140.0
2021-10-15 11:10:00,793.68,795.67,793.11,794.88,2564.0,793.68,795.67,793.11,794.88,2564.0
2021-10-15 11:15:00,795.66,795.66,794.38,795.1,500.0,795.66,795.66,794.38,795.1,500.0
2021-10-15 11:20:00,794.79,795.37,794.65,795.0,2702.0,794.79,795.37,794.65,795.0,2702.0
2021-10-15 11:25:00,795.68,796.64,791.54,792.56,8659.0,795.68,796.64,791.54,792.56,8659.0
2021-10-15 11:30:00,792.59,793.52,790.72,790.93,18871.0,792.59,793.52,790.72,790.93,18871.0
2021-10-15 11:35:00,790.93,791.55,786.29,786.29,2192.0,790.93,791.55,786.29,786.29,2192.0
2021-10-15 11:40:00,786.02,787.6,785.91,787.44,1040.0,786.02,787.6,785.91,787.44,1040.0
2021-10-15 11:45:00,787.38,787.38,785.55,787.17,3358.0,787.38,787.38,785.55,787.17,3358.0
2021-10-15 11:50:00,787.18,787.94,787.18,787.94,1400.0,787.18,787.94,787.18,787.94,1400.0
2021-10-15 11:55:00,788.43,790.13,788.43,789.48,1773.0,788.43,790.13,788.43,789.48,1773.0
2021-10-15 12:00:00,788.65,790.44,788.65,789.58,4305.0,788.65,790.44,788.65,789.58,4305.0
2021-10-15 12:05:00,790.05,793.65,790.0,793.65,13569.0,790.05,793.65,790.0,793.65,13569.0
2021-10-15 12:10:00,793.61,795.99,793.16,794.81,9268.0,793.61,795.99,793.16,794.81,9268.0
2021-10-15 12:15:00,794.38,795.29,793.76,795.26,2051.0,794.38,795.29,793.76,795.26,2051.0
2021-10-15 12:20:00,795.0,795.7,794.14,795.37,1502.0,795.0,795.7,794.14,795.37,1502.0
2021-10-15 12:25:00,794.68,794.85,794.0,794.85,500.0,794.68,794.85,794.0,794.85,500.0
2021-10-15 12:30:00,794.64,794.65,793.26,793.26,300.0,794.64,794.65,793.26,793.26,300.0
2021-10-15 12:35:00,793.42,794.03,792.52,794.03,1015.0,793.42,794.03,792.52,794.03,1015.0
2021-10-15 12:40:00,794.55,795.0,794.27,795.0,794.0,794.55,795.0,794.27,795.0,794.0
2021-10-15 12:45:00,794.66,794.68,793.83,793.83,553.0,794.66,794.68,793.83,793.83,553.0
2021-10-15 12:50:00,794.28,794.28,793.08,793.08,601.0,794.28,794.28,793.08,793.08,601.0
2021-10-15 12:55:00,792.62,793.22,792.62,793.22,300.0,792.62,793.22,792.62,793.22,300.0
2021-10-15 13:00:00,793.01,793.59,792.4,792.89,3891.0,793.01,793.59,792.4,792.89,3891.0
2021-10-15 13:05:00,793.68,794.29,793.32,793.87,933.0,793.68,794.29,793.32,793.87,933.0
2021-10-15 13:10:00,793.74,793.86,792.75,793.86,300.0,793.74,793.86,792.75,793.86,300.0
2021-10-15 13:15:00,792.01,793.76,792.01,792.88,900.0,792.01,793.76,792.01,792.88,900.0
2021-10-15 13:20:00,792.88,792.88,792.88,792.88,0.0,792.88,792.88,792.88,792.88,0.0
2021-10-15 13:25:00,790.94,790.94,790.94,790.94,100.0,790.94,790.94,790.94,790.94,100.0
2021-10-15 13:30:00,790.36,791.5,790.36,791.5,730.0,790.36,791.5,790.36,791.5,730.0
2021-10-15 13:35:00,792.22,794.32,792.22,794.32,1100.0,792.22,794.32,792.22,794.32,1100.0
2021-10-15 13:40:00,794.8,794.8,794.71,794.77,627.0,794.8,794.8,794.71,794.77,627.0
2021-10-15 13:45:00,793.92,794.13,792.99,793.23,3147.0,793.92,794.13,792.99,793.23,3147.0
2021-10-15 13:50:00,793.49,793.56,793.25,793.25,300.0,793.49,793.56,793.25,793.25,300.0
2021-10-15 13:55:00,792.86,793.84,792.39,793.7,3480.0,792.86,793.84,792.39,793.7,3480.0
2021-10-15 14:00:00,793.97,794.99,793.97,794.02,800.0,793.97,794.99,793.97,794.02,800.0
2021-10-15 14:05:00,794.29,794.71,793.71,794.71,870.0,794.29,794.71,793.71,794.71,870.0
2021-10-15 14:10:00,794.71,794.97,793.72,793.95,1483.0,794.71,794.97,793.72,793.95,1483.0
2021-10-15 14:15:00,793.92,793.92,792.58,793.19,1700.0,793.92,793.92,792.58,793.19,1700.0
2021-10-15 14:20:00,792.86,793.64,792.58,793.28,600.0,792.86,793.64,792.58,793.28,600.0
2021-10-15 14:25:00,791.96,792.62,791.96,792.48,400.0,791.96,792.62,791.96,792.48,400.0
2021-10-15 14:30:00,792.32,794.09,792.32,794.0,4367.0,792.32,794.09,792.32,794.0,4367.0
2021-10-15 14:35:00,794.53,795.17,794.47,795.17,1200.0,794.53,795.17,794.47,795.17,1200.0
2021-10-15 14:40:00,796.29,798.36,796.29,798.36,3015.0,796.29,798.36,796.29,798.36,3015.0
2021-10-15 14:45:00,798.83,798.83,796.92,797.31,1900.0,798.83,798.83,796.92,797.31,1900.0
2021-10-15 14:50:00,797.5,797.73,796.05,797.48,1301.0,797.5,797.73,796.05,797.48,1301.0
2021-10-15 14:55:00,797.47,797.48,796.34,796.59,10200.0,797.47,797.48,796.34,796.59,10200.0
2021-10-15 15:00:00,796.59,796.68,796.0,796.01,2000.0,796.59,796.68,796.0,796.01,2000.0
2021-10-15 15:05:00,796.6,796.6,795.66,796.05,621.0,796.6,796.6,795.66,796.05,621.0
2021-10-15 15:10:00,796.63,797.26,796.19,796.19,1022.0,796.63,797.26,796.19,796.19,1022.0
2021-10-15 15:15:00,795.56,796.49,795.56,795.89,2211.0,795.56,796.49,795.56,795.89,2211.0
2021-10-15 15:20:00,796.26,797.26,795.91,796.93,2124.0,796.26,797.26,795.91,796.93,2124.0
2021-10-15 15:25:00,797.63,798.3,797.25,798.1,1306.0,797.63,798.3,797.25,798.1,1306.0
2021-10-15 15:30:00,797.26,798.98,797.22,797.69,1778.0,797.26,798.98,797.22,797.69,1778.0
2021-10-15 15:35:00,797.88,798.87,797.15,798.05,1941.0,797.88,798.87,797.15,798.05,1941.0
2021-10-15 15:40:00,798.65,798.74,797.35,797.56,1943.0,798.65,798.74,797.35,797.56,1943.0
2021-10-15 15:45:00,797.83,798.44,795.13,795.13,3500.0,797.83,798.44,795.13,795.13,3500.0
2021-10-15 15:50:00,795.33,796.06,791.21,791.24,26726.0,795.33,796.06,791.21,791.24,26726.0
2021-10-15 15:55:00,791.24,791.75,790.27,790.9,24134.0,791.24,791.75,790.27,790.9,24134.0
2021-10-18 09:30:00,793.07,794.07,792.14,792.33,7971.0,793.07,794.07,792.14,792.33,7971.0
2021-10-18 09:35:00,796.99,796.99,793.0,794.46,4851.0,796.99,796.99,793.0,794.46,4851.0
2021-10-18 09:40:00,795.66,799.0,794.91,797.5,2420.0,795.66,799.0,794.91,797.5,2420.0
2021-10-18 09:45:00,794.93,794.93,791.24,792.49,1893.0,794.93,794.93,791.24,792.49,1893.0
2021-10-18 09:50:00,792.67,792.67,791.41,792.44,500.0,792.67,792.67,791.41,792.44,500.0
2021-10-18 09:55:00,788.27,790.11,787.02,788.15,1700.0,788.27,790.11,787.02,788.15,1700.0
2021-10-18 10:00:00,789.48,790.15,789.29,789.43,800.0,789.48,790.15,789.29,789.43,800.0
2021-10-18 10:05:00,790.0,790.3,789.0,789.0,1734.0,790.0,790.3,789.0,789.0,1734.0
2021-10-18 10:10:00,789.0,789.03,788.15,788.15,919.0,789.0,789.03,788.15,788.15,919.0
2021-10-18 10:15:00,789.48,790.61,788.45,789.45,2745.0,789.48,790.61,788.45,789.45,2745.0
2021-10-18 10:20:00,788.34,790.22,788.33,789.63,1989.0,788.34,790.22,788.33,789.63,1989.0
2021-10-18 10:25:00,789.18,789.21,787.32,787.8,1501.0,789.18,789.21,787.32,787.8,1501.0
2021-10-18 10:30:00,788.22,789.0,786.28,786.81,4000.0,788.22,789.0,786.28,786.81,4000.0
2021-10-18 10:35:00,785.74,787.55,785.73,786.57,1222.0,785.74,787.55,785.73,786.57,1222.0
2021-10-18 10:40:00,785.63,787.1,785.05,785.5,1900.0,785.63,787.1,785.05,785.5,1900.0
2021-10-18 10:45:00,786.31,787.65,786.31,787.4,1484.0,786.31,787.65,786.31,787.4,1484.0
2021-10-18 10:50:00,788.53,791.44,787.11,791.44,4840.0,788.53,791.44,787.11,791.44,4840.0
2021-10-18 10:55:00,791.21,792.81,790.88,791.89,1015.0,791.21,792.81,790.88,791.89,1015.0
2021-10-18 11:00:00,792.52,792.91,791.21,792.91,4275.0,792.52,792.91,791.21,792.91,4275.0
2021-10-18 11:05:00,791.78,792.96,791.5,792.47,5863.0,791.78,792.96,791.5,792.47,5863.0
2021-10-18 11:10:00,791.86,792.2,790.22,790.62,2100.0,791.86,792.2,790.22,790.62,2100.0
2021-10-18 11:15:00,790.93,792.64,788.18,791.14,8541.0,790.93,792.64,788.18,791.14,8541.0
2021-10-18 11:20:00,791.57,791.57,790.55,790.55,1300.0,791.57,791.57,790.55,790.55,1300.0
2021-10-18 11:25:00,791.6,791.6,789.31,789.31,3289.0,791.6,791.6,789.31,789.31,3289.0
2021-10-18 11:30:00,789.5,790.27,789.5,789.9,300.0,789.5,790.27,789.5,789.9,300.0
2021-10-18 11:35:00,790.85,791.85,790.01,791.77,6392.0,790.85,791.85,790.01,791.77,6392.0
2021-10-18 11:40:00,792.25,792.77,791.79,792.77,700.0,792.25,792.77,791.79,792.77,700.0
2021-10-18 11:45:00,793.32,794.53,792.72,794.53,1177.0,793.32,794.53,792.72,794.53,1177.0
2021-10-18 11:50:00,794.23,796.49,794.22,796.49,500.0,794.23,796.49,794.22,796.49,500.0
2021-10-18 11:55:00,796.42,796.42,795.15,795.53,1405.0,796.42,796.42,795.15,795.53,1405.0
2021-10-18 12:00:00,794.19,794.75,794.1,794.1,500.0,794.19,794.75,794.1,794.1,500.0
2021-10-18 12:05:00,794.36,794.73,794.36,794.45,706.0,794.36,794.73,794.36,794.45,706.0
2021-10-18 12:10:00,794.65,795.22,794.45,795.22,912.0,794.65,795.22,794.45,795.22,912.0
2021-10-18 12:15:00,795.01,795.43,794.61,794.61,1261.0,795.01,795.43,794.61,794.61,1261.0
2021-10-18 12:20:00,794.59,794.59,794.37,794.37,300.0,794.59,794.59,794.37,794.37,300.0
2021-10-18 12:25:00,794.28,794.28,793.47,793.47,770.0,794.28,794.28,793.47,793.47,770.0
2021-10-18 12:30:00,793.47,794.5,793.47,794.48,800.0,793.47,794.5,793.47,794.48,800.0
2021-10-18 12:35:00,794.68,795.28,794.68,795.28,432.0,794.68,795.28,794.68,795.28,432.0
2021-10-18 12:40:00,794.99,794.99,794.99,794.99,100.0,794.99,794.99,794.99,794.99,100.0
2021-10-18 12:45:00,795.11,796.63,795.11,795.35,2054.0,795.11,796.63,795.11,795.35,2054.0
2021-10-18 12:50:00,794.69,795.83,794.69,795.83,601.0,794.69,795.83,794.69,795.83,601.0
2021-10-18 12:55:00,795.79,796.64,795.0,795.01,1473.0,795.79,796.64,795.0,795.01,1473.0
2021-10-18 13:00:00,794.1,794.1,792.3,792.48,1400.0,794.1,794.1,792.3,792.48,1400.0
2021-10-18 13:05:00,792.38,792.38,792.02,792.02,600.0,792.38,792.38,792.02,792.02,600.0
2021-10-18 13:10:00,792.37,792.73,791.93,792.03,3242.0,792.37,792.73,791.93,792.03,3242.0
2021-10-18 13:15:00,792.5,795.2,792.14,795.04,7327.0,792.5,795.2,792.14,795.04,7327.0
2021-10-18 13:20:00,794.6,794.87,794.55,794.85,600.0,794.6,794.87,794.55,794.85,600.0
2021-10-18 13:25:00,794.47,794.47,794.01,794.28,700.0,794.47,794.47,794.01,794.28,700.0
2021-10-18 13:30:00,793.59,793.71,793.55,793.55,400.0,793.59,793.71,793.55,793.55,400.0
2021-10-18 13:35:00,793.09,793.5,793.08,793.5,200.0,793.09,793.5,793.08,793.5,200.0
2021-10-18 13:40:00,792.45,793.14,792.45,793.14,400.0,792.45,793.14,792.45,793.14,400.0
2021-10-18 13:45:00,792.83,793.87,792.83,793.86,900.0,792.83,793.87,792.83,793.86,900.0
2021-10-18 13:50:00,793.86,794.0,793.47,793.99,1600.0,793.86,794.0,793.47,793.99,1600.0
2021-10-18 13:55:00,793.88,794.75,793.88,794.75,687.0,793.88,794.75,793.88,794.75,687.0
2021-10-18 14:00:00,794.16,794.97,794.15,794.15,431.0,794.16,794.97,794.15,794.15,431.0
2021-10-18 14:05:00,794.15,794.15,794.15,794.15,0.0,794.15,794.15,794.15,794.15,0.0
2021-10-18 14:10:00,794.13,794.21,793.73,793.73,1459.0,794.13,794.21,793.73,793.73,1459.0
2021-10-18 14:15:00,793.46,794.35,793.46,793.72,400.0,793.46,794.35,793.46,793.72,400.0
2021-10-18 14:20:00,793.32,796.2,793.32,796.2,4283.0,793.32,796.2,793.32,796.2,4283.0
2021-10-18 14:25:00,797.1,797.33,795.2,795.45,2700.0,797.1,797.33,795.2,795.45,2700.0
2021-10-18 14:30:00,796.66,797.15,796.55,797.15,500.0,796.66,797.15,796.55,797.15,500.0
2021-10-18 14:35:00,797.34,797.55,796.87,797.02,902.0,797.34,797.55,796.87,797.02,902.0
2021-10-18 14:40:00,797.34,798.5,797.14,798.37,1254.0,797.34,798.5,797.14,798.37,1254.0
2021-10-18 14:45:00,798.04,798.56,796.97,797.99,1334.0,798.04,798.56,796.97,797.99,1334.0
2021-10-18 14:50:00,797.97,798.25,797.75,798.14,1800.0,797.97,798.25,797.75,798.14,1800.0
2021-10-18 14:55:00,798.25,798.25,795.67,795.68,1977.0,798.25,798.25,795.67,795.68,1977.0
2021-10-18 15:00:00,795.61,797.23,795.61,797.22,4769.0,795.61,797.23,795.61,797.22,4769.0
2021-10-18 15:05:00,797.34,798.07,797.27,798.05,705.0,797.34,798.07,797.27,798.05,705.0
2021-10-18 15:10:00,798.24,798.8,798.24,798.38,1161.0,798.24,798.8,798.24,798.38,1161.0
2021-10-18 15:15:00,798.75,799.74,798.58,799.22,1120.0,798.75,799.74,798.58,799.22,1120.0
2021-10-18 15:20:00,799.24,800.95,799.24,800.17,9238.0,799.24,800.95,799.24,800.17,9238.0
2021-10-18 15:25:00,799.64,802.58,799.02,802.58,6318.0,799.64,802.58,799.02,802.58,6318.0
2021-10-18 15:30:00,802.28,804.23,802.27,802.67,1257.0,802.28,804.23,802.27,802.67,1257.0
2021-10-18 15:35:00,802.93,802.93,801.95,802.23,2383.0,802.93,802.93,801.95,802.23,2383.0
2021-10-18 15:40:00,802.74,803.63,802.3,803.12,1754.0,802.74,803.63,802.3,803.12,1754.0
2021-10-18 15:45:00,803.96,803.96,802.48,803.55,2976.0,803.96,803.96,802.48,803.55,2976.0
2021-10-18 15:50:00,803.93,804.72,803.04,803.47,6663.0,803.93,804.72,803.04,803.47,6663.0
2021-10-18 15:55:00,804.1,805.0,802.47,802.47,16727.0,804.1,805.0,802.47,802.47,16727.0
2021-10-19 09:30:00,803.0,803.3,795.43,796.35,12264.0,803.0,803.3,795.43,796.35,12264.0
2021-10-19 09:35:00,796.35,801.98,794.6,801.09,8642.0,796.35,801.98,794.6,801.09,8642.0
2021-10-19 09:40:00,800.22,802.0,796.97,796.98,12200.0,800.22,802.0,796.97,796.98,12200.0
2021-10-19 09:45:00,798.33,800.49,795.28,799.0,10255.0,798.33,800.49,795.28,799.0,10255.0
2021-10-19 09:50:00,798.88,798.89,791.9,796.35,6247.0,798.88,798.89,791.9,796.35,6247.0
2021-10-19 09:55:00,795.97,797.0,792.95,793.76,12843.0,795.97,797.0,792.95,793.76,12843.0
2021-10-19 10:00:00,794.62,794.99,788.0,794.92,8457.0,794.62,794.99,788.0,794.92,8457.0
2021-10-19 10:05:00,794.0,795.9,792.43,794.71,2955.0,794.0,795.9,792.43,794.71,2955.0
2021-10-19 10:10:00,793.75,797.93,792.22,794.18,3327.0,793.75,797.93,792.22,794.18,3327.0
2021-10-19 10:15:00,797.9,798.21,795.99,796.58,2932.0,797.9,798.21,795.99,796.58,2932.0
2021-10-19 10:20:00,797.91,799.24,797.91,799.24,600.0,797.91,799.24,797.91,799.24,600.0
2021-10-19 10:25:00,800.0,802.0,799.31,801.44,14278.0,800.0,802.0,799.31,801.44,14278.0
2021-10-19 10:30:00,801.0,801.25,798.73,800.03,4258.0,801.0,801.25,798.73,800.03,4258.0
2021-10-19 10:35:00,800.04,800.38,798.61,798.61,3824.0,800.04,800.38,798.61,798.61,3824.0
2021-10-19 10:40:00,799.95,800.0,798.81,799.19,8333.0,799.95,800.0,798.81,799.19,8333.0
2021-10-19 10:45:00,799.36,802.19,798.91,801.64,10752.0,799.36,802.19,798.91,801.64,10752.0
2021-10-19 10:50:00,802.0,804.2,800.91,803.57,9096.0,802.0,804.2,800.91,803.57,9096.0
2021-10-19 10:55:00,804.0,806.57,803.96,806.26,3501.0,804.0,806.57,803.96,806.26,3501.0
2021-10-19 11:00:00,805.85,807.45,805.68,806.13,4742.0,805.85,807.45,805.68,806.13,4742.0
2021-10-19 11:05:00,806.64,807.27,806.02,806.39,1426.0,806.64,807.27,806.02,806.39,1426.0
2021-10-19 11:10:00,804.89,808.64,804.89,808.64,7626.0,804.89,808.64,804.89,808.64,7626.0
2021-10-19 11:15:00,808.62,809.83,806.54,807.61,9096.0,808.62,809.83,806.54,807.61,9096.0
2021-10-19 11:20:00,807.8,808.94,805.98,805.98,2652.0,807.8,808.94,805.98,805.98,2652.0
2021-10-19 11:25:00,804.96,806.58,803.44,805.51,3803.0,804.96,806.58,803.44,805.51,3803.0
2021-10-19 11:30:00,804.92,804.92,802.95,803.02,2115.0,804.92,804.92,802.95,803.02,2115.0
2021-10-19 11:35:00,802.78,804.58,802.77,804.58,1900.0,802.78,804.58,802.77,804.58,1900.0
2021-10-19 11:40:00,804.33,804.33,801.28,801.28,10788.0,804.33,804.33,801.28,801.28,10788.0
2021-10-19 11:45:00,801.15,801.62,800.18,801.62,550.0,801.15,801.62,800.18,801.62,550.0
2021-10-19 11:50:00,802.22,803.08,801.02,801.24,1170.0,802.22,803.08,801.02,801.24,1170.0
2021-10-19 11:55:00,800.92,802.18,798.79,798.95,2938.0,800.92,802.18,798.79,798.95,2938.0
2021-10-19 12:00:00,798.51,799.22,798.16,798.16,1071.0,798.51,799.22,798.16,798.16,1071.0
2021-10-19 12:05:00,798.5,799.09,797.07,798.05,3402.0,798.5,799.09,797.07,798.05,3402.0
2021-10-19 12:10:00,797.78,800.44,797.64,800.05,6423.0,797.78,800.44,797.64,800.05,6423.0
2021-10-19 12:15:00,800.96,803.48,800.96,802.99,7556.0,800.96,803.48,800.96,802.99,7556.0
2021-10-19 12:20:00,803.29,803.4,801.29,802.01,4711.0,803.29,803.4,801.29,802.01,4711.0
2021-10-19 12:25:00,802.0,802.56,801.29,801.91,2282.0,802.0,802.56,801.29,801.91,2282.0
2021-10-19 12:30:00,801.99,802.15,801.16,801.16,1850.0,801.99,802.15,801.16,801.16,1850.0
2021-10-19 12:35:00,801.16,801.21,800.0,800.59,1025.0,801.16,801.21,800.0,800.59,1025.0
2021-10-19 12:40:00,800.54,800.54,800.0,800.51,886.0,800.54,800.54,800.0,800.51,886.0
2021-10-19 12:45:00,800.06,800.77,798.51,798.51,1520.0,800.06,800.77,798.51,798.51,1520.0
2021-10-19 12:50:00,799.39,800.13,798.53,798.56,600.0,799.39,800.13,798.53,798.56,600.0
2021-10-19 12:55:00,798.73,799.0,797.62,797.66,4305.0,798.73,799.0,797.62,797.66,4305.0
2021-10-19 13:00:00,797.97,799.31,797.96,798.71,7445.0,797.97,799.31,797.96,798.71,7445.0
2021-10-19 13:05:00,798.7,798.73,798.17,798.7,3710.0,798.7,798.73,798.17,798.7,3710.0
2021-10-19 13:10:00,798.81,798.81,797.94,798.14,3515.0,798.81,798.81,797.94,798.14,3515.0
2021-10-19 13:15:00,798.73,798.73,797.04,797.64,9049.0,798.73,798.73,797.04,797.64,9049.0
2021-10-19 13:20:00,797.56,801.76,797.55,800.03,9537.0,797.56,801.76,797.55,800.03,9537.0
2021-10-19 13:25:00,800.92,800.92,800.02,800.02,1111.0,800.92,800.92,800.02,800.02,1111.0
2021-10-19 13:30:00,800.05,801.31,799.6,800.98,3010.0,800.05,801.31,799.6,800.98,3010.0
2021-10-19 13:35:00,800.2,800.2,799.85,799.85,1953.0,800.2,800.2,799.85,799.85,1953.0
2021-10-19 13:40:00,799.74,799.75,797.75,798.87,39604.0,799.74,799.75,797.75,798.87,39604.0
2021-10-19 13:45:00,799.0,800.0,799.0,799.71,1300.0,799.0,800.0,799.0,799.71,1300.0
2021-10-19 13:50:00,800.0,802.78,800.0,802.78,3599.0,800.0,802.78,800.0,802.78,3599.0
2021-10-19 13:55:00,802.08,802.5,801.0,801.0,1500.0,802.08,802.5,801.0,801.0,1500.0
2021-10-19 14:00:00,801.06,801.06,800.01,800.66,1861.0,801.06,801.06,800.01,800.66,1861.0
2021-10-19 14:05:00,800.68,802.27,800.66,801.6,7446.0,800.68,802.27,800.66,801.6,7446.0
2021-10-19 14:10:00,801.6,802.19,801.59,802.19,2045.0,801.6,802.19,801.59,802.19,2045.0
2021-10-19 14:15:00,802.0,802.0,801.48,801.84,2300.0,802.0,802.0,801.48,801.84,2300.0
2021-10-19 14:20:00,801.97,801.97,801.55,801.82,1900.0,801.97,801.97,801.55,801.82,1900.0
2021-10-19 14:25:00,801.53,801.83,800.0,800.0,2455.0,801.53,801.83,800.0,800.0,2455.0
2021-10-19 14:30:00,799.75,799.75,797.53,798.97,7538.0,799.75,799.75,797.53,798.97,7538.0
2021-10-19 14:35:00,798.28,798.28,796.69,796.76,1025.0,798.28,798.28,796.69,796.76,1025.0
2021-10-19 14:40:00,797.0,797.0,795.33,795.74,1797.0,797.0,797.0,795.33,795.74,1797.0
2021-10-19 14:45:00,796.44,797.28,793.27,793.27,3293.0,796.44,797.28,793.27,793.27,3293.0
2021-10-19 14:50:00,793.23,794.15,791.01,791.61,3650.0,793.23,794.15,791.01,791.61,3650.0
2021-10-19 14:55:00,792.13,792.43,791.6,791.83,1300.0,792.13,792.43,791.6,791.83,1300.0
2021-10-19 15:00:00,792.49,795.07,791.89,795.0,1500.0,792.49,795.07,791.89,795.0,1500.0
2021-10-19 15:05:00,795.16,795.84,794.52,795.12,1415.0,795.16,795.84,794.52,795.12,1415.0
2021-10-19 15:10:00,794.5,794.77,793.76,794.35,1900.0,794.5,794.77,793.76,794.35,1900.0
2021-10-19 15:15:00,795.0,795.38,794.71,794.74,955.0,795.0,795.38,794.71,794.74,955.0
2021-10-19 15:20:00,794.58,794.97,793.97,794.44,1701.0,794.58,794.97,793.97,794.44,1701.0
2021-10-19 15:25:00,795.04,795.39,794.41,795.39,800.0,795.04,795.39,794.41,795.39,800.0
2021-10-19 15:30:00,795.19,795.21,793.97,794.66,2751.0,795.19,795.21,793.97,794.66,2751.0
2021-10-19 15:35:00,794.17,794.81,792.91,792.91,2320.0,794.17,794.81,792.91,792.91,2320.0
2021-10-19 15:40:00,792.41,793.01,790.2,790.67,6997.0,792.41,793.01,790.2,790.67,6997.0
2021-10-19 15:45:00,790.54,791.79,789.93,791.79,4249.0,790.54,791.79,789.93,791.79,4249.0
2021-10-19 15:50:00,791.53,792.26,791.0,791.51,2662.0,791.53,792.26,791.0,791.51,2662.0
2021-10-19 15:55:00,791.4,791.4,789.76,789.78,7834.0,791.4,791.4,789.76,789.78,7834.0
2021-10-20 09:30:00,801.0,803.35,798.72,803.35,5553.0,801.0,803.35,798.72,803.35,5553.0
2021-10-20 09:35:00,805.81,806.5,801.45,803.85,3435.0,805.81,806.5,801.45,803.85,3435.0
2021-10-20 09:40:00,804.0,806.09,800.01,805.19,2641.0,804.0,806.09,800.01,805.19,2641.0
2021-10-20 09:45:00,803.59,804.01,802.21,802.23,912.0,803.59,804.01,802.21,802.23,912.0
2021-10-20 09:50:00,802.53,802.53,795.41,797.0,7636.0,802.53,802.53,795.41,797.0,7636.0
2021-10-20 09:55:00,795.14,799.84,795.14,798.48,2761.0,795.14,799.84,795.14,798.48,2761.0
2021-10-20 10:00:00,797.83,797.83,792.01,792.01,1576.0,797.83,797.83,792.01,792.01,1576.0
2021-10-20 10:05:00,791.12,795.22,791.02,795.22,2420.0,791.12,795.22,791.02,795.22,2420.0
2021-10-20 10:10:00,794.18,797.36,793.59,795.76,1100.0,794.18,797.36,793.59,795.76,1100.0
2021-10-20 10:15:00,796.0,796.13,792.51,792.53,1593.0,796.0,796.13,792.51,792.53,1593.0
2021-10-20 10:20:00,793.85,796.85,793.78,796.85,2118.0,793.85,796.85,793.78,796.85,2118.0
2021-10-20 10:25:00,797.79,798.78,796.91,798.62,1822.0,797.79,798.78,796.91,798.62,1822.0
2021-10-20 10:30:00,798.81,800.97,798.81,799.98,1482.0,798.81,800.97,798.81,799.98,1482.0
2021-10-20 10:35:00,801.23,801.23,798.33,798.33,700.0,801.23,801.23,798.33,798.33,700.0
2021-10-20 10:40:00,797.84,798.34,797.84,798.17,1500.0,797.84,798.34,797.84,798.17,1500.0
2021-10-20 10:45:00,797.25,797.8,796.0,796.63,1200.0,797.25,797.8,796.0,796.63,1200.0
2021-10-20 10:50:00,796.31,796.31,794.85,794.85,435.0,796.31,796.31,794.85,794.85,435.0
2021-10-20 10:55:00,794.67,794.67,791.59,792.53,4602.0,794.67,794.67,791.59,792.53,4602.0
2021-10-20 11:00:00,792.88,796.65,792.85,794.11,10304.0,792.88,796.65,792.85,794.11,10304.0
2021-10-20 11:05:00,795.1,797.45,795.1,796.43,7027.0,795.1,797.45,795.1,796.43,7027.0
2021-10-20 11:10:00,795.89,795.9,793.99,794.0,791.0,795.89,795.9,793.99,794.0,791.0
2021-10-20 11:15:00,795.14,796.6,795.01,796.6,600.0,795.14,796.6,795.01,796.6,600.0
2021-10-20 11:20:00,797.33,798.56,797.0,798.56,1087.0,797.33,798.56,797.0,798.56,1087.0
2021-10-20 11:25:00,798.35,798.56,795.52,795.52,1450.0,798.35,798.56,795.52,795.52,1450.0
2021-10-20 11:30:00,797.83,797.84,796.65,796.75,806.0,797.83,797.84,796.65,796.75,806.0
2021-10-20 11:35:00,796.88,798.45,796.4,798.45,735.0,796.88,798.45,796.4,798.45,735.0
2021-10-20 11:40:00,799.1,799.1,798.01,799.01,702.0,799.1,799.1,798.01,799.01,702.0
2021-10-20 11:45:00,799.81,801.35,798.34,800.98,3855.0,799.81,801.35,798.34,800.98,3855.0
2021-10-20 11:50:00,801.0,802.0,800.04,800.05,4176.0,801.0,802.0,800.04,800.05,4176.0
2021-10-20 11:55:00,798.38,799.34,798.38,799.34,400.0,798.38,799.34,798.38,799.34,400.0
2021-10-20 12:00:00,799.74,800.5,799.72,799.99,1600.0,799.74,800.5,799.72,799.99,1600.0
2021-10-20 12:05:00,800.57,800.97,800.39,800.6,1600.0,800.57,800.97,800.39,800.6,1600.0
2021-10-20 12:10:00,800.07,800.69,799.64,800.5,2727.0,800.07,800.69,799.64,800.5,2727.0
2021-10-20 12:15:00,800.53,800.57,799.08,799.92,1050.0,800.53,800.57,799.08,799.92,1050.0
2021-10-20 12:20:00,800.37,802.72,800.36,800.63,2241.0,800.37,802.72,800.36,800.63,2241.0
2021-10-20 12:25:00,800.06,800.33,800.06,800.33,200.0,800.06,800.33,800.06,800.33,200.0
2021-10-20 12:30:00,801.48,802.19,801.41,801.99,900.0,801.48,802.19,801.41,801.99,900.0
2021-10-20 12:35:00,801.57,801.6,801.1,801.1,700.0,801.57,801.6,801.1,801.1,700.0
2021-10-20 12:40:00,801.0,802.06,800.9,801.93,3000.0,801.0,802.06,800.9,801.93,3000.0
2021-10-20 12:45:00,802.35,802.35,801.4,801.93,1050.0,802.35,802.35,801.4,801.93,1050.0
2021-10-20 12:50:00,801.98,802.19,801.77,802.19,400.0,801.98,802.19,801.77,802.19,400.0
2021-10-20 12:55:00,801.97,803.0,801.97,802.99,1698.0,801.97,803.0,801.97,802.99,1698.0
2021-10-20 13:00:00,803.63,805.0,803.18,804.23,6854.0,803.63,805.0,803.18,804.23,6854.0
2021-10-20 13:05:00,803.46,803.46,801.92,802.21,1598.0,803.46,803.46,801.92,802.21,1598.0
2021-10-20 13:10:00,802.39,802.4,801.49,802.18,1300.0,802.39,802.4,801.49,802.18,1300.0
2021-10-20 13:15:00,801.38,801.8,800.65,800.66,1133.0,801.38,801.8,800.65,800.66,1133.0
2021-10-20 13:20:00,800.08,800.88,799.41,800.85,999.0,800.08,800.88,799.41,800.85,999.0
2021-10-20 13:25:00,801.15,801.87,800.76,800.76,900.0,801.15,801.87,800.76,800.76,900.0
2021-10-20 13:30:00,802.44,802.44,801.5,802.44,421.0,802.44,802.44,801.5,802.44,421.0
2021-10-20 13:35:00,802.27,802.27,800.99,800.99,781.0,802.27,802.27,800.99,800.99,781.0
2021-10-20 13:40:00,801.73,802.17,801.5,801.84,987.0,801.73,802.17,801.5,801.84,987.0
2021-10-20 13:45:00,802.78,804.16,802.78,804.16,423.0,802.78,804.16,802.78,804.16,423.0
2021-10-20 13:50:00,804.11,804.11,803.18,803.93,600.0,804.11,804.11,803.18,803.93,600.0
2021-10-20 13:55:00,803.34,804.33,803.34,804.33,650.0,803.34,804.33,803.34,804.33,650.0
2021-10-20 14:00:00,803.4,805.03,803.4,803.5,3740.0,803.4,805.03,803.4,803.5,3740.0
2021-10-20 14:05:00,803.96,805.03,803.95,804.75,2903.0,803.96,805.03,803.95,804.75,2903.0
2021-10-20 14:10:00,804.47,805.19,804.38,804.64,5440.0,804.47,805.19,804.38,804.64,5440.0
2021-10-20 14:15:00,804.5,804.53,804.5,804.53,300.0,804.5,804.53,804.5,804.53,300.0
2021-10-20 14:20:00,804.5,804.5,804.18,804.34,579.0,804.5,804.5,804.18,804.34,579.0
2021-10-20 14:25:00,804.9,805.07,804.47,804.47,2450.0,804.9,805.07,804.47,804.47,2450.0
2021-10-20 14:30:00,805.01,805.02,804.5,804.5,200.0,805.01,805.02,804.5,804.5,200.0
2021-10-20 14:35:00,804.01,804.03,803.85,804.03,595.0,804.01,804.03,803.85,804.03,595.0
2021-10-20 14:40:00,803.75,803.75,803.0,803.0,300.0,803.75,803.75,803.0,803.0,300.0
2021-10-20 14:45:00,802.89,803.1,802.62,803.1,600.0,802.89,803.1,802.62,803.1,600.0
2021-10-20 14:50:00,803.47,804.04,802.84,803.82,775.0,803.47,804.04,802.84,803.82,775.0
2021-10-20 14:55:00,803.38,804.97,803.38,803.93,800.0,803.38,804.97,803.38,803.93,800.0
2021-10-20 15:00:00,803.97,803.97,803.97,803.97,100.0,803.97,803.97,803.97,803.97,100.0
2021-10-20 15:05:00,803.95,804.18,803.11,803.12,1822.0,803.95,804.18,803.11,803.12,1822.0
2021-10-20 15:10:00,802.83,802.83,801.37,801.38,738.0,802.83,802.83,801.37,801.38,738.0
2021-10-20 15:15:00,801.04,801.04,800.91,800.92,750.0,801.04,801.04,800.91,800.92,750.0
2021-10-20 15:20:00,800.21,800.21,798.31,798.31,786.0,800.21,800.21,798.31,798.31,786.0
2021-10-20 15:25:00,798.54,799.32,797.9,799.32,3099.0,798.54,799.32,797.9,799.32,3099.0
2021-10-20 15:30:00,798.37,798.51,797.38,797.75,2161.0,798.37,798.51,797.38,797.75,2161.0
2021-10-20 15:35:00,798.21,798.96,797.34,797.34,1274.0,798.21,798.96,797.34,797.34,1274.0
2021-10-20 15:40:00,797.22,798.26,797.21,797.26,1472.0,797.22,798.26,797.21,797.26,1472.0
2021-10-20 15:45:00,797.26,797.4,794.57,795.16,2888.0,797.26,797.4,794.57,795.16,2888.0
2021-10-20 15:50:00,795.62,797.57,794.46,795.45,7941.0,795.62,797.57,794.46,795.45,7941.0
2021-10-20 15:55:00,795.17,797.03,795.02,797.03,21662.0,795.17,797.03,795.02,797.03,21662.0
2021-10-21 09:30:00,791.11,795.0,791.11,794.6,4843.0,791.11,795.0,791.11,794.6,4843.0
2021-10-21 09:35:00,797.25,800.0,797.25,799.58,581.0,797.25,800.0,797.25,799.58,581.0
2021-10-21 09:40:00,800.63,801.43,798.26,800.56,2257.0,800.63,801.43,798.26,800.56,2257.0
2021-10-21 09:45:00,799.36,799.36,795.8,795.8,1344.0,799.36,799.36,795.8,795.8,1344.0
2021-10-21 09:50:00,796.53,798.4,795.79,798.4,5539.0,796.53,798.4,795.79,798.4,5539.0
2021-10-21 09:55:00,799.07,800.71,796.85,797.07,3704.0,799.07,800.71,796.85,797.07,3704.0
2021-10-21 10:00:00,796.38,798.01,796.25,797.08,1400.0,796.38,798.01,796.25,797.08,1400.0
2021-10-21 10:05:00,796.36,798.81,795.15,797.12,6409.0,796.36,798.81,795.15,797.12,6409.0
2021-10-21 10:10:00,798.45,800.34,797.44,799.91,4259.0,798.45,800.34,797.44,799.91,4259.0
2021-10-21 10:15:00,799.78,800.53,797.18,797.18,2065.0,799.78,800.53,797.18,797.18,2065.0
2021-10-21 10:20:00,797.46,797.46,795.67,795.67,3540.0,797.46,797.46,795.67,795.67,3540.0
2021-10-21 10:25:00,795.69,796.0,794.7,795.0,2322.0,795.69,796.0,794.7,795.0,2322.0
2021-10-21 10:30:00,794.96,795.34,794.0,794.91,701.0,794.96,795.34,794.0,794.91,701.0
2021-10-21 10:35:00,795.0,795.69,795.0,795.54,2680.0,795.0,795.69,795.0,795.54,2680.0
2021-10-21 10:40:00,795.19,797.24,795.19,797.24,2612.0,795.19,797.24,795.19,797.24,2612.0
2021-10-21 10:45:00,797.25,797.4,795.37,795.37,1793.0,797.25,797.4,795.37,795.37,1793.0
2021-10-21 10:50:00,794.96,795.9,794.96,795.88,532.0,794.96,795.9,794.96,795.88,532.0
2021-10-21 10:55:00,795.84,795.84,794.02,794.02,1200.0,795.84,795.84,794.02,794.02,1200.0
2021-10-21 11:00:00,794.79,796.92,794.79,795.44,2291.0,794.79,796.92,794.79,795.44,2291.0
2021-10-21 11:05:00,794.77,796.66,794.15,796.66,1750.0,794.77,796.66,794.15,796.66,1750.0
2021-10-21 11:10:00,796.1,797.7,796.1,797.7,700.0,796.1,797.7,796.1,797.7,700.0
2021-10-21 11:15:00,797.7,798.49,797.7,798.49,525.0,797.7,798.49,797.7,798.49,525.0
2021-10-21 11:20:00,798.84,799.89,798.84,799.89,744.0,798.84,799.89,798.84,799.89,744.0
2021-10-21 11:25:00,798.58,798.58,795.61,795.63,941.0,798.58,798.58,795.61,795.63,941.0
2021-10-21 11:30:00,796.34,796.83,793.04,793.92,2206.0,796.34,796.83,793.04,793.92,2206.0
2021-10-21 11:35:00,792.69,794.13,792.0,794.07,7888.0,792.69,794.13,792.0,794.07,7888.0
2021-10-21 11:40:00,794.08,794.52,794.05,794.51,1000.0,794.08,794.52,794.05,794.51,1000.0
2021-10-21 11:45:00,795.08,795.81,795.07,795.81,713.0,795.08,795.81,795.07,795.81,713.0
2021-10-21 11:50:00,796.36,797.22,796.36,797.22,347.0,796.36,797.22,796.36,797.22,347.0
2021-10-21 11:55:00,798.96,799.84,798.7,799.58,1200.0,798.96,799.84,798.7,799.58,1200.0
2021-10-21 12:00:00,799.99,800.3,799.99,800.3,500.0,799.99,800.3,799.99,800.3,500.0
2021-10-21 12:05:00,801.89,802.65,800.28,802.65,2575.0,801.89,802.65,800.28,802.65,2575.0
2021-10-21 12:10:00,802.69,802.71,801.01,801.86,1224.0,802.69,802.71,801.01,801.86,1224.0
2021-10-21 12:15:00,802.16,803.0,802.15,802.99,500.0,802.16,803.0,802.15,802.99,500.0
2021-10-21 12:20:00,803.75,804.82,803.75,804.33,1200.0,803.75,804.82,803.75,804.33,1200.0
2021-10-21 12:25:00,804.33,804.79,803.75,804.26,1364.0,804.33,804.79,803.75,804.26,1364.0
2021-10-21 12:30:00,804.3,805.64,804.01,805.0,1501.0,804.3,805.64,804.01,805.0,1501.0
2021-10-21 12:35:00,804.6,804.67,804.35,804.63,600.0,804.6,804.67,804.35,804.63,600.0
2021-10-21 12:40:00,805.0,805.83,805.0,805.13,1301.0,805.0,805.83,805.0,805.13,1301.0
2021-10-21 12:45:00,804.7,805.49,804.7,804.98,900.0,804.7,805.49,804.7,804.98,900.0
2021-10-21 12:50:00,805.29,806.93,805.29,806.93,1400.0,805.29,806.93,805.29,806.93,1400.0
2021-10-21 12:55:00,807.0,807.89,806.99,807.89,413.0,807.0,807.89,806.99,807.89,413.0
2021-10-21 13:00:00,807.54,808.65,807.53,808.28,1313.0,807.54,808.65,807.53,808.28,1313.0
2021-10-21 13:05:00,809.08,810.87,808.78,810.87,4230.0,809.08,810.87,808.78,810.87,4230.0
2021-10-21 13:10:00,810.98,811.07,810.36,810.38,2046.0,810.98,811.07,810.36,810.38,2046.0
2021-10-21 13:15:00,809.8,810.53,809.53,810.35,1103.0,809.8,810.53,809.53,810.35,1103.0
2021-10-21 13:20:00,810.46,812.98,810.45,811.15,8949.0,810.46,812.98,810.45,811.15,8949.0
2021-10-21 13:25:00,811.63,812.49,810.19,810.19,1526.0,811.63,812.49,810.19,810.19,1526.0
2021-10-21 13:30:00,809.76,809.76,805.4,805.66,5755.0,809.76,809.76,805.4,805.66,5755.0
2021-10-21 13:35:00,805.97,807.21,805.59,805.93,1823.0,805.97,807.21,805.59,805.93,1823.0
2021-10-21 13:40:00,805.75,806.34,805.75,806.34,500.0,805.75,806.34,805.75,806.34,500.0
2021-10-21 13:45:00,806.41,806.48,806.41,806.48,604.0,806.41,806.48,806.41,806.48,604.0
2021-10-21 13:50:00,806.0,806.42,805.71,805.82,625.0,806.0,806.42,805.71,805.82,625.0
2021-10-21 13:55:00,805.4,805.62,804.59,805.2,1125.0,805.4,805.62,804.59,805.2,1125.0
2021-10-21 14:00:00,805.34,806.38,805.33,805.86,1021.0,805.34,806.38,805.33,805.86,1021.0
2021-10-21 14:05:00,807.0,807.2,806.77,806.78,778.0,807.0,807.2,806.77,806.78,778.0
2021-10-21 14:10:00,806.1,806.65,806.09,806.65,1257.0,806.1,806.65,806.09,806.65,1257.0
2021-10-21 14:15:00,807.0,807.55,805.91,806.12,2676.0,807.0,807.55,805.91,806.12,2676.0
2021-10-21 14:20:00,805.01,805.6,804.2,804.2,400.0,805.01,805.6,804.2,804.2,400.0
2021-10-21 14:25:00,805.28,805.28,804.86,804.87,300.0,805.28,805.28,804.86,804.87,300.0
2021-10-21 14:30:00,803.34,803.84,803.34,803.84,900.0,803.34,803.84,803.34,803.84,900.0
2021-10-21 14:35:00,803.0,803.0,802.92,802.92,1100.0,803.0,803.0,802.92,802.92,1100.0
2021-10-21 14:40:00,802.71,802.71,802.37,802.38,575.0,802.71,802.71,802.37,802.38,575.0
2021-10-21 14:45:00,802.13,803.78,801.77,803.22,4290.0,802.13,803.78,801.77,803.22,4290.0
2021-10-21 14:50:00,803.07,803.07,801.62,802.36,637.0,803.07,803.07,801.62,802.36,637.0
2021-10-21 14:55:00,802.23,804.14,802.22,804.14,849.0,802.23,804.14,802.22,804.14,849.0
2021-10-21 15:00:00,804.57,804.77,804.57,804.77,300.0,804.57,804.77,804.57,804.77,300.0
2021-10-21 15:05:00,805.76,806.3,804.0,804.0,2365.0,805.76,806.3,804.0,804.0,2365.0
2021-10-21 15:10:00,803.5,804.79,803.5,804.79,300.0,803.5,804.79,803.5,804.79,300.0
2021-10-21 15:15:00,805.56,805.98,804.42,804.45,3292.0,805.56,805.98,804.42,804.45,3292.0
2021-10-21 15:20:00,804.34,805.74,804.33,805.74,300.0,804.34,805.74,804.33,805.74,300.0
2021-10-21 15:25:00,805.53,805.91,804.79,804.79,2100.0,805.53,805.91,804.79,804.79,2100.0
2021-10-21 15:30:00,804.92,804.92,804.45,804.81,500.0,804.92,804.92,804.45,804.81,500.0
2021-10-21 15:35:00,805.04,805.04,800.94,801.47,3709.0,805.04,805.04,800.94,801.47,3709.0
2021-10-21 15:40:00,801.32,801.49,799.81,799.82,6626.0,801.32,801.49,799.81,799.82,6626.0
2021-10-21 15:45:00,800.2,800.85,800.0,800.29,4430.0,800.2,800.85,800.0,800.29,4430.0
2021-10-21 15:50:00,800.17,800.54,799.3,800.08,10169.0,800.17,800.54,799.3,800.08,10169.0
2021-10-21 15:55:00,800.26,801.88,799.87,801.64,20429.0,800.26,801.88,799.87,801.64,20429.0
2021-10-22 09:30:00,800.06,808.11,800.06,805.27,4543.0,800.06,808.11,800.06,805.27,4543.0
2021-10-22 09:35:00,805.81,811.98,805.81,811.98,2204.0,805.81,811.98,805.81,811.98,2204.0
2021-10-22 09:40:00,807.57,808.39,805.7,808.39,568.0,807.57,808.39,805.7,808.39,568.0
2021-10-22 09:45:00,806.38,806.38,797.3,798.46,2454.0,806.38,806.38,797.3,798.46,2454.0
2021-10-22 09:50:00,797.68,803.23,797.68,803.23,980.0,797.68,803.23,797.68,803.23,980.0
2021-10-22 09:55:00,804.59,805.4,802.51,803.55,500.0,804.59,805.4,802.51,803.55,500.0
2021-10-22 10:00:00,804.61,807.45,804.51,804.51,400.0,804.61,807.45,804.51,804.51,400.0
2021-10-22 10:05:00,806.2,806.88,802.8,804.41,1203.0,806.2,806.88,802.8,804.41,1203.0
2021-10-22 10:10:00,802.86,803.25,799.81,799.81,3424.0,802.86,803.25,799.81,799.81,3424.0
2021-10-22 10:15:00,799.69,803.75,799.69,803.75,1300.0,799.69,803.75,799.69,803.75,1300.0
2021-10-22 10:20:00,805.0,805.0,802.66,803.5,1700.0,805.0,805.0,802.66,803.5,1700.0
2021-10-22 10:25:00,803.5,805.2,803.5,805.19,400.0,803.5,805.2,803.5,805.19,400.0
2021-10-22 10:30:00,805.42,805.49,803.5,804.89,1885.0,805.42,805.49,803.5,804.89,1885.0
2021-10-22 10:35:00,803.94,803.94,803.01,803.01,200.0,803.94,803.94,803.01,803.01,200.0
2021-10-22 10:40:00,803.01,803.01,803.01,803.01,0.0,803.01,803.01,803.01,803.01,0.0
2021-10-22 10:45:00,803.9,804.91,803.69,803.69,400.0,803.9,804.91,803.69,803.69,400.0
2021-10-22 10:50:00,804.38,804.38,802.52,804.16,680.0,804.38,804.38,802.52,804.16,680.0
2021-10-22 10:55:00,804.0,805.41,804.0,805.1,1434.0,804.0,805.41,804.0,805.1,1434.0
2021-10-22 11:00:00,804.87,806.43,804.86,806.09,800.0,804.87,806.43,804.86,806.09,800.0
2021-10-22 11:05:00,806.29,807.29,806.2,806.44,1843.0,806.29,807.29,806.2,806.44,1843.0
2021-10-22 11:10:00,804.91,805.65,804.5,805.64,900.0,804.91,805.65,804.5,805.64,900.0
2021-10-22 11:15:00,805.69,805.69,800.78,802.53,1600.0,805.69,805.69,800.78,802.53,1600.0
2021-10-22 11:20:00,800.21,800.21,797.14,797.95,2500.0,800.21,800.21,797.14,797.95,2500.0
2021-10-22 11:25:00,797.96,802.13,797.21,801.15,6242.0,797.96,802.13,797.21,801.15,6242.0
2021-10-22 11:30:00,800.16,801.52,800.16,801.25,1200.0,800.16,801.52,800.16,801.25,1200.0
2021-10-22 11:35:00,802.25,802.25,797.43,798.99,8401.0,802.25,802.25,797.43,798.99,8401.0
2021-10-22 11:40:00,798.77,799.22,798.52,799.22,802.0,798.77,799.22,798.52,799.22,802.0
2021-10-22 11:45:00,799.75,799.76,799.23,799.74,1276.0,799.75,799.76,799.23,799.74,1276.0
2021-10-22 11:50:00,798.82,800.95,798.82,800.95,601.0,798.82,800.95,798.82,800.95,601.0
2021-10-22 11:55:00,802.32,806.92,802.22,805.64,4668.0,802.32,806.92,802.22,805.64,4668.0
2021-10-22 12:00:00,805.67,806.4,803.98,805.6,2339.0,805.67,806.4,803.98,805.6,2339.0
2021-10-22 12:05:00,805.23,806.54,805.23,806.54,400.0,805.23,806.54,805.23,806.54,400.0
2021-10-22 12:10:00,805.88,807.0,805.65,806.58,1200.0,805.88,807.0,805.65,806.58,1200.0
2021-10-22 12:15:00,806.18,808.0,805.87,807.27,499.0,806.18,808.0,805.87,807.27,499.0
2021-10-22 12:20:00,805.0,805.72,805.0,805.72,301.0,805.0,805.72,805.0,805.72,301.0
2021-10-22 12:25:00,806.16,807.99,806.16,807.7,1100.0,806.16,807.99,806.16,807.7,1100.0
2021-10-22 12:30:00,807.7,809.0,807.39,809.0,1000.0,807.7,809.0,807.39,809.0,1000.0
2021-10-22 12:35:00,809.0,809.13,808.51,808.51,1047.0,809.0,809.13,808.51,808.51,1047.0
2021-10-22 12:40:00,808.53,809.5,806.1,806.1,2185.0,808.53,809.5,806.1,806.1,2185.0
2021-10-22 12:45:00,805.47,806.17,805.47,806.16,1177.0,805.47,806.17,805.47,806.16,1177.0
2021-10-22 12:50:00,808.0,808.0,808.0,808.0,100.0,808.0,808.0,808.0,808.0,100.0
2021-10-22 12:55:00,808.42,808.43,806.22,806.22,430.0,808.42,808.43,806.22,806.22,430.0
2021-10-22 13:00:00,805.18,805.18,805.18,805.18,100.0,805.18,805.18,805.18,805.18,100.0
2021-10-22 13:05:00,805.18,805.18,805.18,805.18,0.0,805.18,805.18,805.18,805.18,0.0
2021-10-22 13:10:00,806.32,806.32,806.32,806.32,100.0,806.32,806.32,806.32,806.32,100.0
2021-10-22 13:15:00,806.32,806.32,806.32,806.32,0.0,806.32,806.32,806.32,806.32,0.0
2021-10-22 13:20:00,806.32,806.32,806.32,806.32,0.0,806.32,806.32,806.32,806.32,0.0
2021-10-22 13:25:00,806.32,806.7,806.32,806.7,392.0,806.32,806.7,806.32,806.7,392.0
2021-10-22 13:30:00,805.19,805.19,805.19,805.19,100.0,805.19,805.19,805.19,805.19,100.0
2021-10-22 13:35:00,806.49,806.49,806.49,806.49,100.0,806.49,806.49,806.49,806.49,100.0
2021-10-22 13:40:00,806.17,806.17,805.01,805.01,200.0,806.17,806.17,805.01,805.01,200.0
2021-10-22 13:45:00,805.18,805.6,805.18,805.6,200.0,805.18,805.6,805.18,805.6,200.0
2021-10-22 13:50:00,806.0,806.93,805.99,806.88,300.0,806.0,806.93,805.99,806.88,300.0
2021-10-22 13:55:00,806.81,806.81,806.64,806.64,289.0,806.81,806.81,806.64,806.64,289.0
2021-10-22 14:00:00,806.64,806.64,806.64,806.64,0.0,806.64,806.64,806.64,806.64,0.0
2021-10-22 14:05:00,807.0,807.13,805.95,807.13,485.0,807.0,807.13,805.95,807.13,485.0
2021-10-22 14:10:00,807.13,807.13,807.13,807.13,0.0,807.13,807.13,807.13,807.13,0.0
2021-10-22 14:15:00,806.84,806.88,806.83,806.88,400.0,806.84,806.88,806.83,806.88,400.0
2021-10-22 14:20:00,806.88,806.88,806.88,806.88,0.0,806.88,806.88,806.88,806.88,0.0
2021-10-22 14:25:00,806.73,808.18,806.72,808.18,700.0,806.73,808.18,806.72,808.18,700.0
2021-10-22 14:30:00,810.14,810.27,809.2,810.26,1500.0,810.14,810.27,809.2,810.26,1500.0
2021-10-22 14:35:00,810.12,810.12,808.05,808.05,591.0,810.12,810.12,808.05,808.05,591.0
2021-10-22 14:40:00,808.37,808.38,807.6,808.23,400.0,808.37,808.38,807.6,808.23,400.0
2021-10-22 14:45:00,809.55,809.55,809.55,809.55,100.0,809.55,809.55,809.55,809.55,100.0
2021-10-22 14:50:00,808.88,810.46,808.49,810.11,1350.0,808.88,810.46,808.49,810.11,1350.0
2021-10-22 14:55:00,810.11,810.11,809.4,809.4,300.0,810.11,810.11,809.4,809.4,300.0
2021-10-22 15:00:00,808.31,808.71,808.0,808.37,1400.0,808.31,808.71,808.0,808.37,1400.0
2021-10-22 15:05:00,808.65,808.65,808.35,808.35,200.0,808.65,808.65,808.35,808.35,200.0
2021-10-22 15:10:00,808.19,808.77,808.04,808.77,1359.0,808.19,808.77,808.04,808.77,1359.0
2021-10-22 15:15:00,809.83,810.54,809.7,809.7,900.0,809.83,810.54,809.7,809.7,900.0
2021-10-22 15:20:00,808.72,810.22,808.71,810.18,1430.0,808.72,810.22,808.71,810.18,1430.0
2021-10-22 15:25:00,810.21,812.94,810.2,812.94,2000.0,810.21,812.94,810.2,812.94,2000.0
2021-10-22 15:30:00,813.92,814.75,813.15,814.05,3545.0,813.92,814.75,813.15,814.05,3545.0
2021-10-22 15:35:00,814.05,814.05,812.61,813.53,2180.0,814.05,814.05,812.61,813.53,2180.0
2021-10-22 15:40:00,814.32,814.89,813.02,813.9,2691.0,814.32,814.89,813.02,813.9,2691.0
2021-10-22 15:45:00,813.99,817.1,813.23,816.08,3536.0,813.99,817.1,813.23,816.08,3536.0
2021-10-22 15:50:00,815.53,819.18,815.32,817.39,5714.0,815.53,819.18,815.32,817.39,5714.0
2021-10-22 15:55:00,817.61,818.45,814.52,814.52,10925.0,817.61,818.45,814.52,814.52,10925.0
2021-10-25 09:30:00,820.0,832.76,820.0,827.0,9120.0,820.0,832.76,820.0,827.0,9120.0
2021-10-25 09:35:00,828.81,829.77,821.28,822.11,5010.0,828.81,829.77,821.28,822.11,5010.0
2021-10-25 09:40:00,822.0,824.78,819.46,821.65,2747.0,822.0,824.78,819.46,821.65,2747.0
2021-10-25 09:45:00,822.99,826.44,822.66,826.44,2884.0,822.99,826.44,822.66,826.44,2884.0
2021-10-25 09:50:00,825.04,828.37,823.95,825.74,3305.0,825.04,828.37,823.95,825.74,3305.0
2021-10-25 09:55:00,825.9,828.42,825.9,828.42,975.0,825.9,828.42,825.9,828.42,975.0
2021-10-25 10:00:00,829.58,831.44,829.28,830.25,2416.0,829.58,831.44,829.28,830.25,2416.0
2021-10-25 10:05:00,831.49,836.99,829.48,835.84,5506.0,831.49,836.99,829.48,835.84,5506.0
2021-10-25 10:10:00,835.84,838.0,835.14,836.17,1702.0,835.84,838.0,835.14,836.17,1702.0
2021-10-25 10:15:00,836.21,836.85,835.0,836.85,1100.0,836.21,836.85,835.0,836.85,1100.0
2021-10-25 10:20:00,836.63,838.79,833.41,833.41,1375.0,836.63,838.79,833.41,833.41,1375.0
2021-10-25 10:25:00,834.73,836.74,833.65,834.43,750.0,834.73,836.74,833.65,834.43,750.0
2021-10-25 10:30:00,833.77,834.52,830.44,830.45,1103.0,833.77,834.52,830.44,830.45,1103.0
2021-10-25 10:35:00,831.24,831.44,829.11,830.28,2606.0,831.24,831.44,829.11,830.28,2606.0
2021-10-25 10:40:00,830.47,831.47,827.97,829.36,2071.0,830.47,831.47,827.97,829.36,2071.0
2021-10-25 10:45:00,830.25,830.26,828.6,828.6,704.0,830.25,830.26,828.6,828.6,704.0
2021-10-25 10:50:00,830.12,831.22,829.36,829.36,458.0,830.12,831.22,829.36,829.36,458.0
2021-10-25 10:55:00,830.01,830.28,829.5,829.92,1900.0,830.01,830.28,829.5,829.92,1900.0
2021-10-25 11:00:00,831.13,832.64,829.96,829.96,2026.0,831.13,832.64,829.96,829.96,2026.0
2021-10-25 11:05:00,832.64,832.64,832.64,832.64,100.0,832.64,832.64,832.64,832.64,100.0
2021-10-25 11:10:00,834.29,835.39,833.11,835.39,1672.0,834.29,835.39,833.11,835.39,1672.0
2021-10-25 11:15:00,836.45,838.73,836.45,838.05,5144.0,836.45,838.73,836.45,838.05,5144.0
2021-10-25 11:20:00,839.14,839.78,829.89,830.43,7385.0,839.14,839.78,829.89,830.43,7385.0
2021-10-25 11:25:00,831.63,833.98,831.29,833.98,1012.0,831.63,833.98,831.29,833.98,1012.0
2021-10-25 11:30:00,834.81,834.86,832.29,832.46,1400.0,834.81,834.86,832.29,832.46,1400.0
2021-10-25 11:35:00,832.6,834.07,830.15,831.0,7600.0,832.6,834.07,830.15,831.0,7600.0
2021-10-25 11:40:00,831.29,831.29,826.06,827.52,2172.0,831.29,831.29,826.06,827.52,2172.0
2021-10-25 11:45:00,828.08,829.13,826.23,826.86,1200.0,828.08,829.13,826.23,826.86,1200.0
2021-10-25 11:50:00,826.88,827.3,826.13,827.3,300.0,826.88,827.3,826.13,827.3,300.0
2021-10-25 11:55:00,828.8,828.8,826.06,826.06,600.0,828.8,828.8,826.06,826.06,600.0
2021-10-25 12:00:00,826.0,827.02,825.83,827.02,2672.0,826.0,827.02,825.83,827.02,2672.0
2021-10-25 12:05:00,828.0,828.38,825.03,825.03,4234.0,828.0,828.38,825.03,825.03,4234.0
2021-10-25 12:10:00,826.08,826.21,824.21,824.21,2030.0,826.08,826.21,824.21,824.21,2030.0
2021-10-25 12:15:00,822.83,824.0,822.83,823.64,501.0,822.83,824.0,822.83,823.64,501.0
2021-10-25 12:20:00,823.79,825.15,823.78,824.04,530.0,823.79,825.15,823.78,824.04,530.0
2021-10-25 12:25:00,824.0,826.14,824.0,826.14,1997.0,824.0,826.14,824.0,826.14,1997.0
2021-10-25 12:30:00,827.83,828.6,825.25,825.31,6417.0,827.83,828.6,825.25,825.31,6417.0
2021-10-25 12:35:00,825.78,826.69,825.61,826.69,615.0,825.78,826.69,825.61,826.69,615.0
2021-10-25 12:40:00,826.0,826.0,826.0,826.0,100.0,826.0,826.0,826.0,826.0,100.0
2021-10-25 12:45:00,825.91,827.86,823.42,823.42,2165.0,825.91,827.86,823.42,823.42,2165.0
2021-10-25 12:50:00,823.44,825.05,823.44,825.05,335.0,823.44,825.05,823.44,825.05,335.0
2021-10-25 12:55:00,824.62,824.62,823.94,823.98,535.0,824.62,824.62,823.94,823.98,535.0
2021-10-25 13:00:00,825.28,825.28,821.36,822.75,1705.0,825.28,825.28,821.36,822.75,1705.0
2021-10-25 13:05:00,823.12,823.17,822.4,822.4,5211.0,823.12,823.17,822.4,822.4,5211.0
2021-10-25 13:10:00,821.69,822.96,821.01,821.01,600.0,821.69,822.96,821.01,821.01,600.0
2021-10-25 13:15:00,822.13,822.13,822.13,822.13,600.0,822.13,822.13,822.13,822.13,600.0
2021-10-25 13:20:00,822.63,822.63,821.38,821.43,500.0,822.63,822.63,821.38,821.43,500.0
2021-10-25 13:25:00,821.9,821.9,821.12,821.17,700.0,821.9,821.9,821.12,821.17,700.0
2021-10-25 13:30:00,822.18,822.18,820.31,820.31,679.0,822.18,822.18,820.31,820.31,679.0
2021-10-25 13:35:00,820.51,821.2,820.51,821.2,200.0,820.51,821.2,820.51,821.2,200.0
2021-10-25 13:40:00,821.14,821.14,821.14,821.14,435.0,821.14,821.14,821.14,821.14,435.0
2021-10-25 13:45:00,820.0,820.01,818.42,818.42,300.0,820.0,820.01,818.42,818.42,300.0
2021-10-25 13:50:00,818.44,819.02,817.26,818.14,2934.0,818.44,819.02,817.26,818.14,2934.0
2021-10-25 13:55:00,818.14,818.14,818.14,818.14,0.0,818.14,818.14,818.14,818.14,0.0
2021-10-25 14:00:00,819.06,820.66,818.17,818.72,1500.0,819.06,820.66,818.17,818.72,1500.0
2021-10-25 14:05:00,818.68,818.68,818.68,818.68,100.0,818.68,818.68,818.68,818.68,100.0
2021-10-25 14:10:00,819.48,819.62,819.47,819.62,358.0,819.48,819.62,819.47,819.62,358.0
2021-10-25 14:15:00,818.97,818.97,815.2,816.13,2092.0,818.97,818.97,815.2,816.13,2092.0
2021-10-25 14:20:00,816.96,817.01,816.96,817.01,400.0,816.96,817.01,816.96,817.01,400.0
2021-10-25 14:25:00,818.08,818.08,817.41,817.42,200.0,818.08,818.08,817.41,817.42,200.0
2021-10-25 14:30:00,817.41,817.42,813.74,815.78,2293.0,817.41,817.42,813.74,815.78,2293.0
2021-10-25 14:35:00,816.6,817.42,815.22,817.42,1301.0,816.6,817.42,815.22,817.42,1301.0
2021-10-25 14:40:00,818.88,818.88,818.87,818.88,100.0,818.88,818.88,818.87,818.88,100.0
2021-10-25 14:45:00,818.05,819.43,817.24,819.37,1100.0,818.05,819.43,817.24,819.37,1100.0
2021-10-25 14:50:00,818.86,819.07,815.9,816.77,2544.0,818.86,819.07,815.9,816.77,2544.0
2021-10-25 14:55:00,815.62,815.94,815.33,815.33,385.0,815.62,815.94,815.33,815.33,385.0
2021-10-25 15:00:00,815.78,816.55,815.77,816.43,2772.0,815.78,816.55,815.77,816.43,2772.0
2021-10-25 15:05:00,817.52,817.52,817.13,817.13,250.0,817.52,817.52,817.13,817.13,250.0
2021-10-25 15:10:00,817.87,819.04,817.87,819.04,600.0,817.87,819.04,817.87,819.04,600.0
2021-10-25 15:15:00,818.29,818.29,815.0,815.27,1461.0,818.29,818.29,815.0,815.27,1461.0
2021-10-25 15:20:00,815.21,815.58,815.21,815.23,600.0,815.21,815.58,815.21,815.23,600.0
2021-10-25 15:25:00,815.12,816.18,815.12,816.18,704.0,815.12,816.18,815.12,816.18,704.0
2021-10-25 15:30:00,816.25,816.25,813.38,813.38,1875.0,816.25,816.25,813.38,813.38,1875.0
2021-10-25 15:35:00,813.9,813.9,813.11,813.12,700.0,813.9,813.9,813.11,813.12,700.0
2021-10-25 15:40:00,812.67,812.67,809.52,810.35,2035.0,812.67,812.67,809.52,810.35,2035.0
2021-10-25 15:45:00,809.66,810.45,807.43,810.13,6771.0,809.66,810.45,807.43,810.13,6771.0
2021-10-25 15:50:00,810.01,810.02,807.36,807.9,7452.0,810.01,810.02,807.36,807.9,7452.0
2021-10-25 15:55:00,807.89,808.03,803.69,805.7,30921.0,807.89,808.03,803.69,805.7,30921.0
2021-10-26 09:30:00,814.58,815.7,810.86,810.86,7960.0,814.58,815.7,810.86,810.86,7960.0
2021-10-26 09:35:00,810.02,810.02,805.17,806.08,2574.0,810.02,810.02,805.17,806.08,2574.0
2021-10-26 09:40:00,806.0,807.38,805.09,805.34,1400.0,806.0,807.38,805.09,805.34,1400.0
2021-10-26 09:45:00,808.16,810.76,807.87,809.91,2198.0,808.16,810.76,807.87,809.91,2198.0
2021-10-26 09:50:00,811.27,814.79,810.91,812.9,1660.0,811.27,814.79,810.91,812.9,1660.0
2021-10-26 09:55:00,811.43,811.43,809.24,809.78,1085.0,811.43,811.43,809.24,809.78,1085.0
2021-10-26 10:00:00,811.51,813.1,811.51,813.1,702.0,811.51,813.1,811.51,813.1,702.0
2021-10-26 10:05:00,812.09,813.8,812.09,813.21,600.0,812.09,813.8,812.09,813.21,600.0
2021-10-26 10:10:00,814.4,817.21,813.76,817.21,1733.0,814.4,817.21,813.76,817.21,1733.0
2021-10-26 10:15:00,820.29,822.22,819.19,819.19,1282.0,820.29,822.22,819.19,819.19,1282.0
2021-10-26 10:20:00,819.38,819.45,815.68,817.24,2454.0,819.38,819.45,815.68,817.24,2454.0
2021-10-26 10:25:00,816.94,821.31,816.66,821.31,2938.0,816.94,821.31,816.66,821.31,2938.0
2021-10-26 10:30:00,820.22,822.46,819.87,822.46,3870.0,820.22,822.46,819.87,822.46,3870.0
2021-10-26 10:35:00,822.0,822.81,821.43,821.43,1369.0,822.0,822.81,821.43,821.43,1369.0
2021-10-26 10:40:00,820.38,821.79,819.88,820.88,2666.0,820.38,821.79,819.88,820.88,2666.0
2021-10-26 10:45:00,820.31,822.89,820.25,822.41,1951.0,820.31,822.89,820.25,822.41,1951.0
2021-10-26 10:50:00,823.97,823.99,823.12,823.13,442.0,823.97,823.99,823.12,823.13,442.0
2021-10-26 10:55:00,822.19,822.19,821.88,822.16,539.0,822.19,822.19,821.88,822.16,539.0
2021-10-26 11:00:00,822.18,823.0,819.7,823.0,6218.0,822.18,823.0,819.7,823.0,6218.0
2021-10-26 11:05:00,820.38,821.88,820.38,821.88,452.0,820.38,821.88,820.38,821.88,452.0
2021-10-26 11:10:00,821.85,824.05,821.85,822.73,1545.0,821.85,824.05,821.85,822.73,1545.0
2021-10-26 11:15:00,823.93,823.93,823.93,823.93,100.0,823.93,823.93,823.93,823.93,100.0
2021-10-26 11:20:00,824.91,824.91,821.2,821.2,1183.0,824.91,824.91,821.2,821.2,1183.0
2021-10-26 11:25:00,821.07,821.07,821.07,821.07,100.0,821.07,821.07,821.07,821.07,100.0
2021-10-26 11:30:00,820.53,820.53,818.85,819.58,2273.0,820.53,820.53,818.85,819.58,2273.0
2021-10-26 11:35:00,818.21,821.78,817.54,821.78,802.0,818.21,821.78,817.54,821.78,802.0
2021-10-26 11:40:00,822.38,822.38,821.87,821.87,709.0,822.38,822.38,821.87,821.87,709.0
2021-10-26 11:45:00,821.08,821.08,819.56,820.24,2194.0,821.08,821.08,819.56,820.24,2194.0
2021-10-26 11:50:00,820.55,822.23,820.55,821.86,960.0,820.55,822.23,820.55,821.86,960.0
2021-10-26 11:55:00,822.18,822.49,821.14,821.14,400.0,822.18,822.49,821.14,821.14,400.0
2021-10-26 12:00:00,819.7,819.7,817.67,817.67,2281.0,819.7,819.7,817.67,817.67,2281.0
2021-10-26 12:05:00,817.25,817.26,815.12,816.33,2401.0,817.25,817.26,815.12,816.33,2401.0
2021-10-26 12:10:00,816.35,819.8,816.34,819.2,1900.0,816.35,819.8,816.34,819.2,1900.0
2021-10-26 12:15:00,819.1,819.1,818.4,818.84,409.0,819.1,819.1,818.4,818.84,409.0
2021-10-26 12:20:00,816.18,817.97,816.09,817.97,900.0,816.18,817.97,816.09,817.97,900.0
2021-10-26 12:25:00,817.75,817.75,817.71,817.71,615.0,817.75,817.75,817.71,817.71,615.0
2021-10-26 12:30:00,816.72,816.72,815.0,815.0,900.0,816.72,816.72,815.0,815.0,900.0
2021-10-26 12:35:00,814.09,814.77,812.24,814.77,4820.0,814.09,814.77,812.24,814.77,4820.0
2021-10-26 12:40:00,813.98,813.98,808.54,809.92,4501.0,813.98,813.98,808.54,809.92,4501.0
2021-10-26 12:45:00,808.88,810.13,805.56,806.49,1439.0,808.88,810.13,805.56,806.49,1439.0
2021-10-26 12:50:00,808.13,808.38,806.52,806.71,1147.0,808.13,808.38,806.52,806.71,1147.0
2021-10-26 12:55:00,807.66,808.66,807.66,808.53,1650.0,807.66,808.66,807.66,808.53,1650.0
2021-10-26 13:00:00,808.6,809.1,808.01,809.1,500.0,808.6,809.1,808.01,809.1,500.0
2021-10-26 13:05:00,808.56,808.56,807.28,807.29,1415.0,808.56,808.56,807.28,807.29,1415.0
2021-10-26 13:10:00,806.04,806.05,803.13,806.04,1297.0,806.04,806.05,803.13,806.04,1297.0
2021-10-26 13:15:00,804.71,804.71,803.77,804.62,500.0,804.71,804.71,803.77,804.62,500.0
2021-10-26 13:20:00,804.84,804.84,803.24,804.29,23100.0,804.84,804.84,803.24,804.29,23100.0
2021-10-26 13:25:00,804.35,806.97,804.35,806.89,1100.0,804.35,806.97,804.35,806.89,1100.0
2021-10-26 13:30:00,805.73,809.69,805.73,809.69,1309.0,805.73,809.69,805.73,809.69,1309.0
2021-10-26 13:35:00,809.37,809.37,807.08,807.74,1025.0,809.37,809.37,807.08,807.74,1025.0
2021-10-26 13:40:00,806.63,808.12,806.58,808.12,680.0,806.63,808.12,806.58,808.12,680.0
2021-10-26 13:45:00,808.49,808.49,807.07,807.07,943.0,808.49,808.49,807.07,807.07,943.0
2021-10-26 13:50:00,807.49,810.7,806.97,809.19,883.0,807.49,810.7,806.97,809.19,883.0
2021-10-26 13:55:00,808.02,811.06,807.09,808.82,1614.0,808.02,811.06,807.09,808.82,1614.0
2021-10-26 14:00:00,806.96,808.16,806.02,806.17,1900.0,806.96,808.16,806.02,806.17,1900.0
2021-10-26 14:05:00,806.8,807.23,805.67,806.3,1110.0,806.8,807.23,805.67,806.3,1110.0
2021-10-26 14:10:00,806.07,806.21,804.25,806.21,2212.0,806.07,806.21,804.25,806.21,2212.0
2021-10-26 14:15:00,806.5,806.5,805.35,806.36,1120.0,806.5,806.5,805.35,806.36,1120.0
2021-10-26 14:20:00,807.22,809.0,807.08,809.0,1145.0,807.22,809.0,807.08,809.0,1145.0
2021-10-26 14:25:00,808.51,808.51,806.92,807.34,1364.0,808.51,808.51,806.92,807.34,1364.0
2021-10-26 14:30:00,807.51,808.24,807.0,808.24,605.0,807.51,808.24,807.0,808.24,605.0
2021-10-26 14:35:00,807.04,807.04,806.83,806.83,300.0,807.04,807.04,806.83,806.83,300.0
2021-10-26 14:40:00,806.89,806.89,805.33,805.33,735.0,806.89,806.89,805.33,805.33,735.0
2021-10-26 14:45:00,805.82,805.94,805.82,805.94,200.0,805.82,805.94,805.82,805.94,200.0
2021-10-26 14:50:00,805.31,806.98,805.3,806.54,1003.0,805.31,806.98,805.3,806.54,1003.0
2021-10-26 14:55:00,807.1,807.43,806.43,806.9,1100.0,807.1,807.43,806.43,806.9,1100.0
2021-10-26 15:00:00,807.0,807.0,805.27,805.27,222.0,807.0,807.0,805.27,805.27,222.0
2021-10-26 15:05:00,805.2,805.82,805.05,805.81,2489.0,805.2,805.82,805.05,805.81,2489.0
2021-10-26 15:10:00,806.57,808.05,806.17,807.29,5011.0,806.57,808.05,806.17,807.29,5011.0
2021-10-26 15:15:00,806.21,806.68,806.0,806.68,674.0,806.21,806.68,806.0,806.68,674.0
2021-10-26 15:20:00,806.59,808.6,806.38,808.6,3800.0,806.59,808.6,806.38,808.6,3800.0
2021-10-26 15:25:00,808.88,808.88,806.75,806.75,1600.0,808.88,808.88,806.75,806.75,1600.0
2021-10-26 15:30:00,806.65,808.66,806.64,807.9,2203.0,806.65,808.66,806.64,807.9,2203.0
2021-10-26 15:35:00,807.77,808.1,806.82,808.1,2337.0,807.77,808.1,806.82,808.1,2337.0
2021-10-26 15:40:00,807.29,809.28,807.29,809.16,1905.0,807.29,809.28,807.29,809.16,1905.0
2021-10-26 15:45:00,809.46,809.87,807.58,807.71,3180.0,809.46,809.87,807.58,807.71,3180.0
2021-10-26 15:50:00,806.95,809.23,806.51,808.65,6116.0,806.95,809.23,806.51,808.65,6116.0
2021-10-26 15:55:00,808.15,808.37,804.95,805.87,10325.0,808.15,808.37,804.95,805.87,10325.0
2021-10-27 09:30:00,809.0,814.77,808.99,812.85,12577.0,809.0,814.77,808.99,812.85,12577.0
2021-10-27 09:35:00,811.99,817.05,811.99,816.14,3900.0,811.99,817.05,811.99,816.14,3900.0
2021-10-27 09:40:00,815.25,821.99,813.68,821.99,3871.0,815.25,821.99,813.68,821.99,3871.0
2021-10-27 09:45:00,821.88,823.98,821.1,822.53,3275.0,821.88,823.98,821.1,822.53,3275.0
2021-10-27 09:50:00,822.01,823.43,817.14,817.14,2835.0,822.01,823.43,817.14,817.14,2835.0
2021-10-27 09:55:00,815.91,817.75,815.9,815.9,1977.0,815.91,817.75,815.9,815.9,1977.0
2021-10-27 10:00:00,817.4,817.49,808.0,808.0,9471.0,817.4,817.49,808.0,808.0,9471.0
2021-10-27 10:05:00,807.01,810.28,807.01,810.28,1190.0,807.01,810.28,807.01,810.28,1190.0
2021-10-27 10:10:00,811.72,811.72,805.6,808.34,1106.0,811.72,811.72,805.6,808.34,1106.0
2021-10-27 10:15:00,807.86,808.32,805.58,805.58,2684.0,807.86,808.32,805.58,805.58,2684.0
2021-10-27 10:20:00,806.24,806.24,804.3,804.3,1561.0,806.24,806.24,804.3,804.3,1561.0
2021-10-27 10:25:00,803.87,805.14,800.6,802.38,2547.0,803.87,805.14,800.6,802.38,2547.0
2021-10-27 10:30:00,801.95,801.95,797.6,799.27,4606.0,801.95,801.95,797.6,799.27,4606.0
2021-10-27 10:35:00,799.04,800.84,799.04,799.72,1500.0,799.04,800.84,799.04,799.72,1500.0
2021-10-27 10:40:00,800.56,801.11,795.82,797.29,8081.0,800.56,801.11,795.82,797.29,8081.0
2021-10-27 10:45:00,797.29,798.18,796.72,797.04,2400.0,797.29,798.18,796.72,797.04,2400.0
2021-10-27 10:50:00,797.77,798.13,796.18,798.13,5750.0,797.77,798.13,796.18,798.13,5750.0
2021-10-27 10:55:00,798.22,801.42,798.22,799.94,1941.0,798.22,801.42,798.22,799.94,1941.0
2021-10-27 11:00:00,799.23,802.92,799.23,800.53,2100.0,799.23,802.92,799.23,800.53,2100.0
2021-10-27 11:05:00,801.09,804.26,801.09,803.18,2181.0,801.09,804.26,801.09,803.18,2181.0
2021-10-27 11:10:00,803.25,803.25,799.38,799.78,2647.0,803.25,803.25,799.38,799.78,2647.0
2021-10-27 11:15:00,798.4,802.76,798.4,802.76,426.0,798.4,802.76,798.4,802.76,426.0
2021-10-27 11:20:00,803.17,803.17,800.18,800.67,1952.0,803.17,803.17,800.18,800.67,1952.0
2021-10-27 11:25:00,800.84,800.89,798.67,798.89,2239.0,800.84,800.89,798.67,798.89,2239.0
2021-10-27 11:30:00,800.78,800.78,794.67,794.67,2150.0,800.78,800.78,794.67,794.67,2150.0
2021-10-27 11:35:00,793.63,797.42,792.13,797.42,2400.0,793.63,797.42,792.13,797.42,2400.0
2021-10-27 11:40:00,797.7,799.79,797.7,798.95,900.0,797.7,799.79,797.7,798.95,900.0
2021-10-27 11:45:00,799.21,800.0,797.96,798.56,1400.0,799.21,800.0,797.96,798.56,1400.0
2021-10-27 11:50:00,797.96,798.54,797.31,798.3,825.0,797.96,798.54,797.31,798.3,825.0
2021-10-27 11:55:00,798.19,798.19,795.17,796.61,1687.0,798.19,798.19,795.17,796.61,1687.0
2021-10-27 12:00:00,797.07,797.69,796.7,797.28,550.0,797.07,797.69,796.7,797.28,550.0
2021-10-27 12:05:00,796.7,796.81,795.83,796.8,400.0,796.7,796.81,795.83,796.8,400.0
2021-10-27 12:10:00,797.02,799.79,797.02,798.72,701.0,797.02,799.79,797.02,798.72,701.0
2021-10-27 12:15:00,798.34,798.98,798.06,798.32,1029.0,798.34,798.98,798.06,798.32,1029.0
2021-10-27 12:20:00,799.05,799.05,796.89,797.49,1108.0,799.05,799.05,796.89,797.49,1108.0
2021-10-27 12:25:00,797.3,798.5,796.1,798.5,2100.0,797.3,798.5,796.1,798.5,2100.0
2021-10-27 12:30:00,799.59,801.13,799.59,801.07,500.0,799.59,801.13,799.59,801.07,500.0
2021-10-27 12:35:00,801.6,802.68,801.6,802.64,402.0,801.6,802.68,801.6,802.64,402.0
2021-10-27 12:40:00,802.43,802.82,800.16,800.16,1050.0,802.43,802.82,800.16,800.16,1050.0
2021-10-27 12:45:00,799.79,800.77,799.4,800.77,1104.0,799.79,800.77,799.4,800.77,1104.0
2021-10-27 12:50:00,800.77,801.47,799.97,801.47,800.0,800.77,801.47,799.97,801.47,800.0
2021-10-27 12:55:00,800.68,800.68,800.68,800.68,455.0,800.68,800.68,800.68,800.68,455.0
2021-10-27 13:00:00,800.96,800.98,799.4,799.63,605.0,800.96,800.98,799.4,799.63,605.0
2021-10-27 13:05:00,799.08,800.55,799.0,799.78,3250.0,799.08,800.55,799.0,799.78,3250.0
2021-10-27 13:10:00,799.78,800.13,799.76,800.07,763.0,799.78,800.13,799.76,800.07,763.0
2021-10-27 13:15:00,800.31,800.31,799.44,799.8,1137.0,800.31,800.31,799.44,799.8,1137.0
2021-10-27 13:20:00,799.39,799.85,799.39,799.85,1000.0,799.39,799.85,799.39,799.85,1000.0
2021-10-27 13:25:00,800.18,801.19,800.17,801.19,1180.0,800.18,801.19,800.17,801.19,1180.0
2021-10-27 13:30:00,801.3,801.31,800.3,800.3,600.0,801.3,801.31,800.3,800.3,600.0
2021-10-27 13:35:00,800.64,800.98,800.64,800.79,400.0,800.64,800.98,800.64,800.79,400.0
2021-10-27 13:40:00,801.53,801.53,799.73,799.73,1404.0,801.53,801.53,799.73,799.73,1404.0
2021-10-27 13:45:00,799.86,800.07,799.52,799.63,1863.0,799.86,800.07,799.52,799.63,1863.0
2021-10-27 13:50:00,799.26,799.54,798.82,799.2,800.0,799.26,799.54,798.82,799.2,800.0
2021-10-27 13:55:00,798.74,799.61,797.9,798.79,520.0,798.74,799.61,797.9,798.79,520.0
2021-10-27 14:00:00,798.78,801.19,797.71,800.55,3301.0,798.78,801.19,797.71,800.55,3301.0
2021-10-27 14:05:00,800.55,800.81,800.54,800.8,1000.0,800.55,800.81,800.54,800.8,1000.0
2021-10-27 14:10:00,800.8,800.8,799.84,800.05,2050.0,800.8,800.8,799.84,800.05,2050.0
2021-10-27 14:15:00,798.97,799.6,798.34,799.05,1398.0,798.97,799.6,798.34,799.05,1398.0
2021-10-27 14:20:00,799.05,801.1,799.05,801.0,1552.0,799.05,801.1,799.05,801.0,1552.0
2021-10-27 14:25:00,802.51,802.51,800.71,800.82,1558.0,802.51,802.51,800.71,800.82,1558.0
2021-10-27 14:30:00,801.14,801.15,801.02,801.02,200.0,801.14,801.15,801.02,801.02,200.0
2021-10-27 14:35:00,800.86,801.09,800.37,800.94,505.0,800.86,801.09,800.37,800.94,505.0
2021-10-27 14:40:00,801.66,805.15,801.66,805.15,1830.0,801.66,805.15,801.66,805.15,1830.0
2021-10-27 14:45:00,804.52,804.57,803.79,804.24,700.0,804.52,804.57,803.79,804.24,700.0
2021-10-27 14:50:00,804.62,805.81,803.91,803.91,900.0,804.62,805.81,803.91,803.91,900.0
2021-10-27 14:55:00,802.64,802.65,800.67,800.67,200.0,802.64,802.65,800.67,800.67,200.0
2021-10-27 15:00:00,801.68,801.68,801.68,801.68,100.0,801.68,801.68,801.68,801.68,100.0
2021-10-27 15:05:00,800.39,800.45,798.11,798.11,300.0,800.39,800.45,798.11,798.11,300.0
2021-10-27 15:10:00,797.52,797.71,797.33,797.33,400.0,797.52,797.71,797.33,797.33,400.0
2021-10-27 15:15:00,796.01,796.84,795.9,795.9,853.0,796.01,796.84,795.9,795.9,853.0
2021-10-27 15:20:00,796.17,796.74,796.17,796.72,1001.0,796.17,796.74,796.17,796.72,1001.0
2021-10-27 15:25:00,797.18,797.25,796.4,796.61,900.0,797.18,797.25,796.4,796.61,900.0
2021-10-27 15:30:00,796.45,799.01,796.38,799.01,1600.0,796.45,799.01,796.38,799.01,1600.0
2021-10-27 15:35:00,798.62,799.35,797.8,798.89,1240.0,798.62,799.35,797.8,798.89,1240.0
2021-10-27 15:40:00,799.0,799.47,797.7,798.92,2000.0,799.0,799.47,797.7,798.92,2000.0
2021-10-27 15:45:00,798.17,798.9,796.94,797.19,1487.0,798.17,798.9,796.94,797.19,1487.0
2021-10-27 15:50:00,797.05,797.13,795.83,796.34,5556.0,797.05,797.13,795.83,796.34,5556.0
2021-10-27 15:55:00,797.72,798.99,795.89,798.05,23262.0,797.72,798.99,795.89,798.05,23262.0
2021-10-28 09:30:00,798.54,807.45,798.54,806.89,3142.0,798.54,807.45,798.54,806.89,3142.0
2021-10-28 09:35:00,806.66,806.66,801.02,805.0,2830.0,806.66,806.66,801.02,805.0,2830.0
2021-10-28 09:40:00,804.33,805.55,802.2,802.93,1287.0,804.33,805.55,802.2,802.93,1287.0
2021-10-28 09:45:00,802.93,802.93,802.93,802.93,0.0,802.93,802.93,802.93,802.93,0.0
2021-10-28 09:50:00,811.12,814.0,811.12,811.66,14239.0,811.12,814.0,811.12,811.66,14239.0
2021-10-28 09:55:00,812.0,816.27,811.84,811.84,1700.0,812.0,816.27,811.84,811.84,1700.0
2021-10-28 10:00:00,812.83,814.79,809.17,810.58,4069.0,812.83,814.79,809.17,810.58,4069.0
2021-10-28 10:05:00,811.33,814.04,810.14,810.14,2950.0,811.33,814.04,810.14,810.14,2950.0
2021-10-28 10:10:00,810.15,814.64,809.01,814.64,1700.0,810.15,814.64,809.01,814.64,1700.0
2021-10-28 10:15:00,813.82,814.95,809.79,810.63,25781.0,813.82,814.95,809.79,810.63,25781.0
2021-10-28 10:20:00,809.65,811.07,809.65,811.07,200.0,809.65,811.07,809.65,811.07,200.0
2021-10-28 10:25:00,808.89,810.63,808.88,810.25,1783.0,808.89,810.63,808.88,810.25,1783.0
2021-10-28 10:30:00,810.25,816.55,809.9,816.55,6096.0,810.25,816.55,809.9,816.55,6096.0
2021-10-28 10:35:00,816.57,817.52,812.66,812.71,3800.0,816.57,817.52,812.66,812.71,3800.0
2021-10-28 10:40:00,813.41,815.22,812.66,815.22,800.0,813.41,815.22,812.66,815.22,800.0
2021-10-28 10:45:00,815.75,815.95,815.11,815.57,1200.0,815.75,815.95,815.11,815.57,1200.0
2021-10-28 10:50:00,815.0,815.82,814.07,815.82,1001.0,815.0,815.82,814.07,815.82,1001.0
2021-10-28 10:55:00,815.17,816.13,813.28,815.68,3281.0,815.17,816.13,813.28,815.68,3281.0
2021-10-28 11:00:00,813.92,815.05,813.46,815.05,918.0,813.92,815.05,813.46,815.05,918.0
2021-10-28 11:05:00,816.44,819.94,815.85,819.94,2108.0,816.44,819.94,815.85,819.94,2108.0
2021-10-28 11:10:00,819.48,820.4,817.11,817.11,1200.0,819.48,820.4,817.11,817.11,1200.0
2021-10-28 11:15:00,816.83,819.09,816.83,819.09,200.0,816.83,819.09,816.83,819.09,200.0
2021-10-28 11:20:00,818.76,819.3,817.24,817.24,528.0,818.76,819.3,817.24,817.24,528.0
2021-10-28 11:25:00,815.79,816.06,813.85,814.2,2428.0,815.79,816.06,813.85,814.2,2428.0
2021-10-28 11:30:00,814.26,814.99,813.72,814.24,3820.0,814.26,814.99,813.72,814.24,3820.0
2021-10-28 11:35:00,814.75,815.23,813.79,813.79,2201.0,814.75,815.23,813.79,813.79,2201.0
2021-10-28 11:40:00,812.92,812.92,812.52,812.65,500.0,812.92,812.92,812.52,812.65,500.0
2021-10-28 11:45:00,812.67,813.77,810.79,810.79,1819.0,812.67,813.77,810.79,810.79,1819.0
2021-10-28 11:50:00,810.0,811.21,809.92,809.92,2956.0,810.0,811.21,809.92,809.92,2956.0
2021-10-28 11:55:00,809.6,809.6,808.98,808.98,499.0,809.6,809.6,808.98,808.98,499.0
2021-10-28 12:00:00,808.98,808.98,808.98,808.98,0.0,808.98,808.98,808.98,808.98,0.0
2021-10-28 12:05:00,809.5,810.99,809.5,810.99,1196.0,809.5,810.99,809.5,810.99,1196.0
2021-10-28 12:10:00,810.81,812.05,810.81,812.05,800.0,810.81,812.05,810.81,812.05,800.0
2021-10-28 12:15:00,811.31,811.31,810.69,810.99,801.0,811.31,811.31,810.69,810.99,801.0
2021-10-28 12:20:00,810.99,810.99,810.99,810.99,0.0,810.99,810.99,810.99,810.99,0.0
2021-10-28 12:25:00,812.72,813.16,812.72,813.16,200.0,812.72,813.16,812.72,813.16,200.0
2021-10-28 12:30:00,811.86,813.08,810.99,812.72,2629.0,811.86,813.08,810.99,812.72,2629.0
2021-10-28 12:35:00,812.82,812.89,811.67,812.13,4199.0,812.82,812.89,811.67,812.13,4199.0
2021-10-28 12:40:00,812.4,813.45,812.4,812.97,3816.0,812.4,813.45,812.4,812.97,3816.0
2021-10-28 12:45:00,812.01,812.25,812.01,812.25,200.0,812.01,812.25,812.01,812.25,200.0
2021-10-28 12:50:00,811.64,811.98,811.64,811.98,200.0,811.64,811.98,811.64,811.98,200.0
2021-10-28 12:55:00,810.82,810.82,809.67,809.68,1410.0,810.82,810.82,809.67,809.68,1410.0
2021-10-28 13:00:00,809.68,809.68,809.68,809.68,0.0,809.68,809.68,809.68,809.68,0.0
2021-10-28 13:05:00,811.39,811.39,811.37,811.37,200.0,811.39,811.39,811.37,811.37,200.0
2021-10-28 13:10:00,810.31,810.72,809.8,810.72,904.0,810.31,810.72,809.8,810.72,904.0
2021-10-28 13:15:00,810.72,810.72,810.72,810.72,0.0,810.72,810.72,810.72,810.72,0.0
2021-10-28 13:20:00,812.0,812.46,811.54,811.89,1226.0,812.0,812.46,811.54,811.89,1226.0
2021-10-28 13:25:00,812.36,812.43,812.31,812.31,400.0,812.36,812.43,812.31,812.31,400.0
2021-10-28 13:30:00,813.25,813.25,813.25,813.25,100.0,813.25,813.25,813.25,813.25,100.0
2021-10-28 13:35:00,813.25,813.25,813.25,813.25,0.0,813.25,813.25,813.25,813.25,0.0
2021-10-28 13:40:00,812.78,813.42,812.31,812.94,1217.0,812.78,813.42,812.31,812.94,1217.0
2021-10-28 13:45:00,812.31,812.4,811.81,811.81,1597.0,812.31,812.4,811.81,811.81,1597.0
2021-10-28 13:50:00,811.81,812.77,811.09,811.1,1164.0,811.81,812.77,811.09,811.1,1164.0
2021-10-28 13:55:00,811.11,811.86,810.89,811.86,607.0,811.11,811.86,810.89,811.86,607.0
2021-10-28 14:00:00,811.25,812.81,811.25,812.31,1100.0,811.25,812.81,811.25,812.31,1100.0
2021-10-28 14:05:00,811.33,811.33,809.12,809.92,1209.0,811.33,811.33,809.12,809.92,1209.0
2021-10-28 14:10:00,809.61,811.9,809.61,811.75,600.0,809.61,811.9,809.61,811.75,600.0
2021-10-28 14:15:00,810.91,812.99,810.66,812.99,1414.0,810.91,812.99,810.66,812.99,1414.0
2021-10-28 14:20:00,812.95,814.41,812.25,813.45,1350.0,812.95,814.41,812.25,813.45,1350.0
2021-10-28 14:25:00,814.93,814.93,811.75,813.06,2097.0,814.93,814.93,811.75,813.06,2097.0
2021-10-28 14:30:00,811.75,813.01,811.75,813.0,3617.0,811.75,813.01,811.75,813.0,3617.0
2021-10-28 14:35:00,812.95,813.0,808.11,808.11,2632.0,812.95,813.0,808.11,808.11,2632.0
2021-10-28 14:40:00,809.14,809.15,806.71,808.24,1332.0,809.14,809.15,806.71,808.24,1332.0
2021-10-28 14:45:00,808.66,811.97,808.42,811.29,2701.0,808.66,811.97,808.42,811.29,2701.0
2021-10-28 14:50:00,811.51,813.15,811.46,811.69,1130.0,811.51,813.15,811.46,811.69,1130.0
2021-10-28 14:55:00,811.84,814.11,811.63,814.11,1951.0,811.84,814.11,811.63,814.11,1951.0
2021-10-28 15:00:00,814.16,814.49,812.32,812.33,2305.0,814.16,814.49,812.32,812.33,2305.0
2021-10-28 15:05:00,811.09,812.77,810.18,812.76,1700.0,811.09,812.77,810.18,812.76,1700.0
2021-10-28 15:10:00,813.1,814.87,812.78,814.05,900.0,813.1,814.87,812.78,814.05,900.0
2021-10-28 15:15:00,815.17,817.11,815.13,816.13,3747.0,815.17,817.11,815.13,816.13,3747.0
2021-10-28 15:20:00,817.32,817.32,815.09,816.29,1000.0,817.32,817.32,815.09,816.29,1000.0
2021-10-28 15:25:00,816.87,817.32,815.59,817.19,700.0,816.87,817.32,815.59,817.19,700.0
2021-10-28 15:30:00,818.34,818.5,816.0,816.0,2859.0,818.34,818.5,816.0,816.0,2859.0
2021-10-28 15:35:00,816.67,818.46,816.11,818.46,6939.0,816.67,818.46,816.11,818.46,6939.0
2021-10-28 15:40:00,817.86,818.41,812.45,812.91,8294.0,817.86,818.41,812.45,812.91,8294.0
2021-10-28 15:45:00,812.13,816.85,811.96,816.55,9803.0,812.13,816.85,811.96,816.55,9803.0
2021-10-28 15:50:00,816.88,818.27,803.16,806.8,43397.0,816.88,818.27,803.16,806.8,43397.0
2021-10-28 15:55:00,807.74,814.95,807.65,813.42,15377.0,807.74,814.95,807.65,813.42,15377.0
2021-10-29 09:30:00,805.0,810.51,805.0,808.02,12642.0,805.0,810.51,805.0,808.02,12642.0
2021-10-29 09:35:00,808.02,812.76,805.03,810.43,2838.0,808.02,812.76,805.03,810.43,2838.0
2021-10-29 09:40:00,811.01,812.89,808.24,810.2,6866.0,811.01,812.89,808.24,810.2,6866.0
2021-10-29 09:45:00,811.87,811.87,807.29,809.8,1100.0,811.87,811.87,807.29,809.8,1100.0
2021-10-29 09:50:00,809.53,813.02,809.53,810.55,5945.0,809.53,813.02,809.53,810.55,5945.0
2021-10-29 09:55:00,809.77,814.32,807.73,814.32,1593.0,809.77,814.32,807.73,814.32,1593.0
2021-10-29 10:00:00,813.52,813.87,808.92,808.92,2102.0,813.52,813.87,808.92,808.92,2102.0
2021-10-29 10:05:00,811.07,811.99,806.62,808.83,6653.0,811.07,811.99,806.62,808.83,6653.0
2021-10-29 10:10:00,807.52,807.83,802.68,802.78,5745.0,807.52,807.83,802.68,802.78,5745.0
2021-10-29 10:15:00,804.51,804.51,799.27,799.41,3347.0,804.51,804.51,799.27,799.41,3347.0
2021-10-29 10:20:00,800.47,802.21,799.18,801.45,3079.0,800.47,802.21,799.18,801.45,3079.0
2021-10-29 10:25:00,802.21,802.4,797.98,797.98,4390.0,802.21,802.4,797.98,797.98,4390.0
2021-10-29 10:30:00,796.93,800.0,795.06,800.0,4649.0,796.93,800.0,795.06,800.0,4649.0
2021-10-29 10:35:00,799.61,800.64,798.85,800.64,2768.0,799.61,800.64,798.85,800.64,2768.0
2021-10-29 10:40:00,800.39,800.8,799.41,799.41,3618.0,800.39,800.8,799.41,799.41,3618.0
2021-10-29 10:45:00,799.44,800.0,798.09,800.0,1818.0,799.44,800.0,798.09,800.0,1818.0
2021-10-29 10:50:00,799.64,800.84,796.28,796.28,7987.0,799.64,800.84,796.28,796.28,7987.0
2021-10-29 10:55:00,796.31,796.31,793.57,794.72,3004.0,796.31,796.31,793.57,794.72,3004.0
2021-10-29 11:00:00,794.99,796.22,794.0,795.82,2188.0,794.99,796.22,794.0,795.82,2188.0
2021-10-29 11:05:00,795.45,797.08,794.54,797.08,3986.0,795.45,797.08,794.54,797.08,3986.0
2021-10-29 11:10:00,797.48,797.79,796.75,797.79,691.0,797.48,797.79,796.75,797.79,691.0
2021-10-29 11:15:00,796.24,799.48,794.37,799.48,11170.0,796.24,799.48,794.37,799.48,11170.0
2021-10-29 11:20:00,800.0,801.13,799.6,801.13,7142.0,800.0,801.13,799.6,801.13,7142.0
2021-10-29 11:25:00,799.53,801.18,798.2,801.18,4281.0,799.53,801.18,798.2,801.18,4281.0
2021-10-29 11:30:00,800.47,804.14,800.46,803.72,6746.0,800.47,804.14,800.46,803.72,6746.0
2021-10-29 11:35:00,803.61,805.88,802.84,805.88,3306.0,803.61,805.88,802.84,805.88,3306.0
2021-10-29 11:40:00,805.82,808.03,805.69,807.76,5315.0,805.82,808.03,805.69,807.76,5315.0
2021-10-29 11:45:00,807.73,808.88,807.53,808.48,4835.0,807.73,808.88,807.53,808.48,4835.0
2021-10-29 11:50:00,808.36,808.46,804.16,805.65,7799.0,808.36,808.46,804.16,805.65,7799.0
2021-10-29 11:55:00,805.48,806.96,804.96,806.96,776.0,805.48,806.96,804.96,806.96,776.0
2021-10-29 12:00:00,807.24,808.09,807.03,808.09,2101.0,807.24,808.09,807.03,808.09,2101.0
2021-10-29 12:05:00,808.47,810.0,808.47,809.18,1570.0,808.47,810.0,808.47,809.18,1570.0
2021-10-29 12:10:00,809.57,809.57,807.96,808.03,520.0,809.57,809.57,807.96,808.03,520.0
2021-10-29 12:15:00,808.34,808.34,803.4,803.4,1800.0,808.34,808.34,803.4,803.4,1800.0
2021-10-29 12:20:00,803.18,807.77,803.18,805.93,3671.0,803.18,807.77,803.18,805.93,3671.0
2021-10-29 12:25:00,805.93,807.35,805.81,806.86,800.0,805.93,807.35,805.81,806.86,800.0
2021-10-29 12:30:00,805.97,809.46,805.97,809.46,2350.0,805.97,809.46,805.97,809.46,2350.0
2021-10-29 12:35:00,809.09,809.91,809.09,809.85,1259.0,809.09,809.91,809.09,809.85,1259.0
2021-10-29 12:40:00,809.32,812.46,809.32,812.46,1301.0,809.32,812.46,809.32,812.46,1301.0
2021-10-29 12:45:00,811.76,812.36,811.36,812.36,1587.0,811.76,812.36,811.36,812.36,1587.0
2021-10-29 12:50:00,811.65,811.65,811.44,811.57,419.0,811.65,811.65,811.44,811.57,419.0
2021-10-29 12:55:00,811.57,811.68,810.89,811.6,739.0,811.57,811.68,810.89,811.6,739.0
2021-10-29 13:00:00,810.93,814.22,810.87,814.22,5532.0,810.93,814.22,810.87,814.22,5532.0
2021-10-29 13:05:00,813.86,813.86,808.33,808.33,10637.0,813.86,813.86,808.33,808.33,10637.0
2021-10-29 13:10:00,809.38,809.38,809.13,809.13,200.0,809.38,809.38,809.13,809.13,200.0
2021-10-29 13:15:00,807.24,813.45,807.24,811.54,2582.0,807.24,813.45,807.24,811.54,2582.0
2021-10-29 13:20:00,810.36,810.36,806.68,806.68,700.0,810.36,810.36,806.68,806.68,700.0
2021-10-29 13:25:00,808.66,809.92,807.14,809.92,2320.0,808.66,809.92,807.14,809.92,2320.0
2021-10-29 13:30:00,809.93,809.93,808.74,808.74,600.0,809.93,809.93,808.74,808.74,600.0
2021-10-29 13:35:00,807.83,810.01,807.72,809.1,1600.0,807.83,810.01,807.72,809.1,1600.0
2021-10-29 13:40:00,809.16,810.04,808.16,808.36,1478.0,809.16,810.04,808.16,808.36,1478.0
2021-10-29 13:45:00,808.75,809.18,808.47,808.81,1588.0,808.75,809.18,808.47,808.81,1588.0
2021-10-29 13:50:00,808.5,808.5,807.67,807.84,1084.0,808.5,808.5,807.67,807.84,1084.0
2021-10-29 13:55:00,806.76,807.65,805.14,805.6,2095.0,806.76,807.65,805.14,805.6,2095.0
2021-10-29 14:00:00,805.63,807.54,805.48,807.54,1123.0,805.63,807.54,805.48,807.54,1123.0
2021-10-29 14:05:00,807.48,808.45,806.06,808.45,1483.0,807.48,808.45,806.06,808.45,1483.0
2021-10-29 14:10:00,807.41,808.92,807.15,807.15,1702.0,807.41,808.92,807.15,807.15,1702.0
2021-10-29 14:15:00,806.38,807.48,805.0,806.03,1490.0,806.38,807.48,805.0,806.03,1490.0
2021-10-29 14:20:00,806.01,806.79,805.39,805.47,1300.0,806.01,806.79,805.39,805.47,1300.0
2021-10-29 14:25:00,805.0,805.23,803.6,804.94,2652.0,805.0,805.23,803.6,804.94,2652.0
2021-10-29 14:30:00,804.64,807.26,804.64,807.26,2255.0,804.64,807.26,804.64,807.26,2255.0
2021-10-29 14:35:00,807.0,807.23,806.93,806.94,705.0,807.0,807.23,806.93,806.94,705.0
2021-10-29 14:40:00,806.22,807.58,805.86,806.31,1600.0,806.22,807.58,805.86,806.31,1600.0
2021-10-29 14:45:00,805.93,806.86,805.32,805.94,1300.0,805.93,806.86,805.32,805.94,1300.0
2021-10-29 14:50:00,806.47,808.41,805.36,808.41,2694.0,806.47,808.41,805.36,808.41,2694.0
2021-10-29 14:55:00,808.91,808.91,807.82,807.93,400.0,808.91,808.91,807.82,807.93,400.0
2021-10-29 15:00:00,807.92,809.9,807.85,809.9,2054.0,807.92,809.9,807.85,809.9,2054.0
2021-10-29 15:05:00,810.16,810.28,808.96,809.64,2234.0,810.16,810.28,808.96,809.64,2234.0
2021-10-29 15:10:00,809.21,810.03,808.17,810.03,1935.0,809.21,810.03,808.17,810.03,1935.0
2021-10-29 15:15:00,810.05,811.02,809.32,811.02,2536.0,810.05,811.02,809.32,811.02,2536.0
2021-10-29 15:20:00,811.81,811.81,808.21,808.21,1222.0,811.81,811.81,808.21,808.21,1222.0
2021-10-29 15:25:00,809.77,811.62,809.14,811.6,2200.0,809.77,811.62,809.14,811.6,2200.0
2021-10-29 15:30:00,810.64,810.64,807.56,809.99,4950.0,810.64,810.64,807.56,809.99,4950.0
2021-10-29 15:35:00,809.62,811.54,809.5,811.54,3322.0,809.62,811.54,809.5,811.54,3322.0
2021-10-29 15:40:00,811.73,811.73,809.28,809.71,2017.0,811.73,811.73,809.28,809.71,2017.0
2021-10-29 15:45:00,809.91,810.68,808.76,809.05,4632.0,809.91,810.68,808.76,809.05,4632.0
2021-10-29 15:50:00,808.77,811.18,808.01,811.01,7848.0,808.77,811.18,808.01,811.01,7848.0
2021-10-29 15:55:00,810.57,811.4,808.9,808.9,16351.0,810.57,811.4,808.9,808.9,16351.0
2021-11-01 09:30:00,814.21,814.21,805.49,805.49,5615.0,814.21,814.21,805.49,805.49,5615.0
2021-11-01 09:35:00,807.63,807.8,805.12,806.68,4740.0,807.63,807.8,805.12,806.68,4740.0
2021-11-01 09:40:00,807.75,812.8,807.08,812.8,2511.0,807.75,812.8,807.08,812.8,2511.0
2021-11-01 09:45:00,808.63,812.65,808.42,809.84,3309.0,808.63,812.65,808.42,809.84,3309.0
2021-11-01 09:50:00,809.84,812.36,808.07,809.36,3148.0,809.84,812.36,808.07,809.36,3148.0
2021-11-01 09:55:00,809.19,810.54,804.73,806.88,7296.0,809.19,810.54,804.73,806.88,7296.0
2021-11-01 10:00:00,803.95,806.18,799.02,805.36,16180.0,803.95,806.18,799.02,805.36,16180.0
2021-11-01 10:05:00,805.79,810.48,805.79,810.48,4055.0,805.79,810.48,805.79,810.48,4055.0
2021-11-01 10:10:00,810.49,811.58,808.4,809.58,4698.0,810.49,811.58,808.4,809.58,4698.0
2021-11-01 10:15:00,810.68,810.73,809.02,810.27,2694.0,810.68,810.73,809.02,810.27,2694.0
2021-11-01 10:20:00,813.0,814.7,811.07,811.07,3555.0,813.0,814.7,811.07,811.07,3555.0
2021-11-01 10:25:00,811.36,813.04,810.88,811.78,3436.0,811.36,813.04,810.88,811.78,3436.0
2021-11-01 10:30:00,812.03,812.14,806.69,806.7,1813.0,812.03,812.14,806.69,806.7,1813.0
2021-11-01 10:35:00,806.31,807.61,803.0,804.87,6436.0,806.31,807.61,803.0,804.87,6436.0
2021-11-01 10:40:00,804.36,805.07,803.46,803.62,1900.0,804.36,805.07,803.46,803.62,1900.0
2021-11-01 10:45:00,803.51,806.16,803.51,806.11,1331.0,803.51,806.16,803.51,806.11,1331.0
2021-11-01 10:50:00,806.31,807.01,804.48,805.38,3196.0,806.31,807.01,804.48,805.38,3196.0
2021-11-01 10:55:00,804.8,806.45,803.91,806.16,3712.0,804.8,806.45,803.91,806.16,3712.0
2021-11-01 11:00:00,807.79,808.77,807.74,808.77,500.0,807.79,808.77,807.74,808.77,500.0
2021-11-01 11:05:00,807.07,808.68,806.86,807.76,549.0,807.07,808.68,806.86,807.76,549.0
2021-11-01 11:10:00,806.99,807.51,805.08,806.53,1930.0,806.99,807.51,805.08,806.53,1930.0
2021-11-01 11:15:00,806.9,807.63,806.58,807.27,2057.0,806.9,807.63,806.58,807.27,2057.0
2021-11-01 11:20:00,806.67,808.25,806.14,807.65,1817.0,806.67,808.25,806.14,807.65,1817.0
2021-11-01 11:25:00,808.18,808.18,805.59,805.59,1021.0,808.18,808.18,805.59,805.59,1021.0
2021-11-01 11:30:00,804.92,807.08,804.92,806.54,2647.0,804.92,807.08,804.92,806.54,2647.0
2021-11-01 11:35:00,806.01,806.43,805.12,806.31,3671.0,806.01,806.43,805.12,806.31,3671.0
2021-11-01 11:40:00,805.54,805.54,805.33,805.34,300.0,805.54,805.54,805.33,805.34,300.0
2021-11-01 11:45:00,805.28,805.28,804.02,804.61,2530.0,805.28,805.28,804.02,804.61,2530.0
2021-11-01 11:50:00,804.73,807.36,803.41,807.36,2600.0,804.73,807.36,803.41,807.36,2600.0
2021-11-01 11:55:00,808.88,808.88,807.26,808.88,800.0,808.88,808.88,807.26,808.88,800.0
2021-11-01 12:00:00,808.06,808.81,807.36,807.62,4200.0,808.06,808.81,807.36,807.62,4200.0
2021-11-01 12:05:00,808.8,808.8,805.64,805.64,3138.0,808.8,808.8,805.64,805.64,3138.0
2021-11-01 12:10:00,806.19,806.19,804.78,804.99,1200.0,806.19,806.19,804.78,804.99,1200.0
2021-11-01 12:15:00,804.99,808.79,804.79,808.46,5066.0,804.99,808.79,804.79,808.46,5066.0
2021-11-01 12:20:00,807.67,807.67,806.99,807.0,1836.0,807.67,807.67,806.99,807.0,1836.0
2021-11-01 12:25:00,806.06,806.95,805.08,805.08,1139.0,806.06,806.95,805.08,805.08,1139.0
2021-11-01 12:30:00,805.21,805.21,804.54,804.54,1656.0,805.21,805.21,804.54,804.54,1656.0
2021-11-01 12:35:00,804.7,805.53,804.7,805.1,500.0,804.7,805.53,804.7,805.1,500.0
2021-11-01 12:40:00,805.62,807.34,805.62,807.34,1300.0,805.62,807.34,805.62,807.34,1300.0
2021-11-01 12:45:00,806.57,807.29,803.68,804.58,1431.0,806.57,807.29,803.68,804.58,1431.0
2021-11-01 12:50:00,804.6,805.52,803.52,805.52,2125.0,804.6,805.52,803.52,805.52,2125.0
2021-11-01 12:55:00,807.95,807.98,806.72,807.55,1616.0,807.95,807.98,806.72,807.55,1616.0
2021-11-01 13:00:00,807.86,807.86,805.2,805.34,4663.0,807.86,807.86,805.2,805.34,4663.0
2021-11-01 13:05:00,805.74,806.77,805.73,806.77,1000.0,805.74,806.77,805.73,806.77,1000.0
2021-11-01 13:10:00,806.77,808.21,806.77,807.47,1021.0,806.77,808.21,806.77,807.47,1021.0
2021-11-01 13:15:00,808.12,808.61,806.77,807.35,10921.0,808.12,808.61,806.77,807.35,10921.0
2021-11-01 13:20:00,807.0,807.0,804.46,805.63,1050.0,807.0,807.0,804.46,805.63,1050.0
2021-11-01 13:25:00,804.18,804.18,804.18,804.18,200.0,804.18,804.18,804.18,804.18,200.0
2021-11-01 13:30:00,804.18,804.64,802.93,804.64,1000.0,804.18,804.64,802.93,804.64,1000.0
2021-11-01 13:35:00,804.64,804.64,804.64,804.64,0.0,804.64,804.64,804.64,804.64,0.0
2021-11-01 13:40:00,803.72,803.72,802.55,803.37,600.0,803.72,803.72,802.55,803.37,600.0
2021-11-01 13:45:00,802.64,803.05,801.87,802.39,1733.0,802.64,803.05,801.87,802.39,1733.0
2021-11-01 13:50:00,801.43,801.43,800.85,800.85,400.0,801.43,801.43,800.85,800.85,400.0
2021-11-01 13:55:00,800.0,807.1,800.0,807.08,8857.0,800.0,807.1,800.0,807.08,8857.0
2021-11-01 14:00:00,806.9,807.9,805.45,805.46,1741.0,806.9,807.9,805.45,805.46,1741.0
2021-11-01 14:05:00,806.81,806.87,805.1,805.1,1100.0,806.81,806.87,805.1,805.1,1100.0
2021-11-01 14:10:00,805.67,805.67,802.92,802.92,1287.0,805.67,805.67,802.92,802.92,1287.0
2021-11-01 14:15:00,803.91,804.68,803.43,803.43,2251.0,803.91,804.68,803.43,803.43,2251.0
2021-11-01 14:20:00,802.77,803.58,802.03,802.24,1200.0,802.77,803.58,802.03,802.24,1200.0
2021-11-01 14:25:00,802.06,802.06,800.43,800.74,400.0,802.06,802.06,800.43,800.74,400.0
2021-11-01 14:30:00,800.5,802.0,800.03,802.0,1900.0,800.5,802.0,800.03,802.0,1900.0
2021-11-01 14:35:00,801.63,802.36,801.59,801.7,1511.0,801.63,802.36,801.59,801.7,1511.0
2021-11-01 14:40:00,801.73,801.73,800.79,800.79,200.0,801.73,801.73,800.79,800.79,200.0
2021-11-01 14:45:00,800.36,800.36,800.06,800.06,749.0,800.36,800.36,800.06,800.06,749.0
2021-11-01 14:50:00,800.25,800.5,797.54,797.54,3320.0,800.25,800.5,797.54,797.54,3320.0
2021-11-01 14:55:00,797.5,799.74,797.5,797.54,1200.0,797.5,799.74,797.5,797.54,1200.0
2021-11-01 15:00:00,797.55,800.65,796.07,800.65,3290.0,797.55,800.65,796.07,800.65,3290.0
2021-11-01 15:05:00,799.92,799.92,798.0,798.0,800.0,799.92,799.92,798.0,798.0,800.0
2021-11-01 15:10:00,798.11,803.23,797.88,802.38,2113.0,798.11,803.23,797.88,802.38,2113.0
2021-11-01 15:15:00,801.65,802.31,799.48,799.48,2549.0,801.65,802.31,799.48,799.48,2549.0
2021-11-01 15:20:00,800.24,802.43,800.07,802.4,6288.0,800.24,802.43,800.07,802.4,6288.0
2021-11-01 15:25:00,802.11,802.11,797.89,798.73,2593.0,802.11,802.11,797.89,798.73,2593.0
2021-11-01 15:30:00,799.43,801.04,798.74,800.43,2660.0,799.43,801.04,798.74,800.43,2660.0
2021-11-01 15:35:00,800.43,802.13,799.76,801.52,9089.0,800.43,802.13,799.76,801.52,9089.0
2021-11-01 15:40:00,801.42,801.8,800.35,801.8,3600.0,801.42,801.8,800.35,801.8,3600.0
2021-11-01 15:45:00,801.82,803.97,801.75,801.75,2878.0,801.82,803.97,801.75,801.75,2878.0
2021-11-01 15:50:00,802.0,804.38,801.75,804.19,8483.0,802.0,804.38,801.75,804.19,8483.0
2021-11-01 15:55:00,803.75,804.78,802.3,803.14,12483.0,803.75,804.78,802.3,803.14,12483.0
2021-11-02 09:30:00,802.48,804.86,792.0,793.47,6815.0,802.48,804.86,792.0,793.47,6815.0
2021-11-02 09:35:00,795.15,801.12,791.79,798.0,3594.0,795.15,801.12,791.79,798.0,3594.0
2021-11-02 09:40:00,795.33,797.53,793.12,793.64,2200.0,795.33,797.53,793.12,793.64,2200.0
2021-11-02 09:45:00,793.63,795.47,792.05,795.0,3444.0,793.63,795.47,792.05,795.0,3444.0
2021-11-02 09:50:00,794.66,796.0,794.01,794.02,1202.0,794.66,796.0,794.01,794.02,1202.0
2021-11-02 09:55:00,793.54,793.54,791.0,791.0,3441.0,793.54,793.54,791.0,791.0,3441.0
2021-11-02 10:00:00,792.13,798.0,792.0,796.0,4751.0,792.13,798.0,792.0,796.0,4751.0
2021-11-02 10:05:00,796.95,797.14,793.55,794.96,2107.0,796.95,797.14,793.55,794.96,2107.0
2021-11-02 10:10:00,793.16,793.31,783.01,784.22,6061.0,793.16,793.31,783.01,784.22,6061.0
2021-11-02 10:15:00,786.15,788.31,785.34,788.31,3790.0,786.15,788.31,785.34,788.31,3790.0
2021-11-02 10:20:00,789.17,792.81,788.79,791.05,2325.0,789.17,792.81,788.79,791.05,2325.0
2021-11-02 10:25:00,792.36,792.36,788.63,790.66,2328.0,792.36,792.36,788.63,790.66,2328.0
2021-11-02 10:30:00,790.19,794.0,789.31,794.0,1260.0,790.19,794.0,789.31,794.0,1260.0
2021-11-02 10:35:00,793.52,795.4,793.02,793.91,2529.0,793.52,795.4,793.02,793.91,2529.0
2021-11-02 10:40:00,794.46,794.46,790.82,791.11,1363.0,794.46,794.46,790.82,791.11,1363.0
2021-11-02 10:45:00,790.27,791.58,790.24,791.58,899.0,790.27,791.58,790.24,791.58,899.0
2021-11-02 10:50:00,790.43,793.39,789.18,793.39,1806.0,790.43,793.39,789.18,793.39,1806.0
2021-11-02 10:55:00,793.37,794.14,792.6,793.11,1712.0,793.37,794.14,792.6,793.11,1712.0
2021-11-02 11:00:00,792.8,794.0,792.8,794.0,1000.0,792.8,794.0,792.8,794.0,1000.0
2021-11-02 11:05:00,793.62,793.62,791.17,791.17,1085.0,793.62,793.62,791.17,791.17,1085.0
2021-11-02 11:10:00,791.08,792.41,791.0,792.41,1400.0,791.08,792.41,791.0,792.41,1400.0
2021-11-02 11:15:00,793.31,794.53,792.61,793.65,3380.0,793.31,794.53,792.61,793.65,3380.0
2021-11-02 11:20:00,794.35,795.4,791.93,794.01,4668.0,794.35,795.4,791.93,794.01,4668.0
2021-11-02 11:25:00,794.02,794.33,792.71,793.5,1700.0,794.02,794.33,792.71,793.5,1700.0
2021-11-02 11:30:00,793.33,795.16,793.15,793.51,2162.0,793.33,795.16,793.15,793.51,2162.0
2021-11-02 11:35:00,792.76,792.77,790.01,790.75,4025.0,792.76,792.77,790.01,790.75,4025.0
2021-11-02 11:40:00,790.89,792.07,788.51,792.07,4525.0,790.89,792.07,788.51,792.07,4525.0
2021-11-02 11:45:00,794.2,794.96,793.24,793.75,1326.0,794.2,794.96,793.24,793.75,1326.0
2021-11-02 11:50:00,792.76,792.77,790.95,791.69,1200.0,792.76,792.77,790.95,791.69,1200.0
2021-11-02 11:55:00,790.82,790.82,789.82,789.88,1600.0,790.82,790.82,789.82,789.88,1600.0
2021-11-02 12:00:00,790.22,791.8,789.03,790.8,2100.0,790.22,791.8,789.03,790.8,2100.0
2021-11-02 12:05:00,791.56,792.2,790.45,791.81,1428.0,791.56,792.2,790.45,791.81,1428.0
2021-11-02 12:10:00,792.41,794.13,792.41,793.94,2366.0,792.41,794.13,792.41,793.94,2366.0
2021-11-02 12:15:00,793.23,793.23,791.31,792.73,800.0,793.23,793.23,791.31,792.73,800.0
2021-11-02 12:20:00,792.77,795.04,791.9,794.73,3400.0,792.77,795.04,791.9,794.73,3400.0
2021-11-02 12:25:00,795.22,795.4,793.89,793.94,2905.0,795.22,795.4,793.89,793.94,2905.0
2021-11-02 12:30:00,793.05,793.05,790.0,790.46,1200.0,793.05,793.05,790.0,790.46,1200.0
2021-11-02 12:35:00,790.82,791.23,789.87,790.25,800.0,790.82,791.23,789.87,790.25,800.0
2021-11-02 12:40:00,790.02,790.56,789.85,790.21,800.0,790.02,790.56,789.85,790.21,800.0
2021-11-02 12:45:00,790.68,790.68,790.68,790.68,100.0,790.68,790.68,790.68,790.68,100.0
2021-11-02 12:50:00,790.36,791.98,790.36,791.98,500.0,790.36,791.98,790.36,791.98,500.0
2021-11-02 12:55:00,790.66,790.66,789.27,789.28,2074.0,790.66,790.66,789.27,789.28,2074.0
2021-11-02 13:00:00,789.29,789.6,788.46,788.64,800.0,789.29,789.6,788.46,788.64,800.0
2021-11-02 13:05:00,789.86,790.38,789.29,790.35,3674.0,789.86,790.38,789.29,790.35,3674.0
2021-11-02 13:10:00,791.07,791.87,790.35,790.43,1600.0,791.07,791.87,790.35,790.43,1600.0
2021-11-02 13:15:00,790.43,790.43,788.06,788.06,600.0,790.43,790.43,788.06,788.06,600.0
2021-11-02 13:20:00,787.4,788.92,787.4,788.44,700.0,787.4,788.92,787.4,788.44,700.0
2021-11-02 13:25:00,787.55,788.82,786.07,787.36,700.0,787.55,788.82,786.07,787.36,700.0
2021-11-02 13:30:00,787.2,788.14,786.92,787.42,2000.0,787.2,788.14,786.92,787.42,2000.0
2021-11-02 13:35:00,787.39,789.51,787.35,787.8,4528.0,787.39,789.51,787.35,787.8,4528.0
2021-11-02 13:40:00,788.93,789.52,787.71,789.13,5158.0,788.93,789.52,787.71,789.13,5158.0
2021-11-02 13:45:00,789.13,790.64,788.55,790.56,5261.0,789.13,790.64,788.55,790.56,5261.0
2021-11-02 13:50:00,790.85,793.18,790.85,791.48,7197.0,790.85,793.18,790.85,791.48,7197.0
2021-11-02 13:55:00,791.57,792.93,790.07,792.93,3286.0,791.57,792.93,790.07,792.93,3286.0
2021-11-02 14:00:00,792.62,793.37,790.85,791.66,4866.0,792.62,793.37,790.85,791.66,4866.0
2021-11-02 14:05:00,791.88,792.63,791.21,791.35,7905.0,791.88,792.63,791.21,791.35,7905.0
2021-11-02 14:10:00,792.37,792.53,791.5,791.68,5475.0,792.37,792.53,791.5,791.68,5475.0
2021-11-02 14:15:00,792.29,793.76,791.68,793.59,4084.0,792.29,793.76,791.68,793.59,4084.0
2021-11-02 14:20:00,793.61,794.29,792.7,792.7,13949.0,793.61,794.29,792.7,792.7,13949.0
2021-11-02 14:25:00,792.17,793.5,791.35,792.23,6468.0,792.17,793.5,791.35,792.23,6468.0
2021-11-02 14:30:00,793.07,793.07,789.63,789.98,7515.0,793.07,793.07,789.63,789.98,7515.0
2021-11-02 14:35:00,789.91,790.79,788.64,790.35,3393.0,789.91,790.79,788.64,790.35,3393.0
2021-11-02 14:40:00,790.34,791.7,790.18,790.18,4458.0,790.34,791.7,790.18,790.18,4458.0
2021-11-02 14:45:00,788.75,790.77,788.75,790.43,3000.0,788.75,790.77,788.75,790.43,3000.0
2021-11-02 14:50:00,790.89,791.43,790.17,790.46,2865.0,790.89,791.43,790.17,790.46,2865.0
2021-11-02 14:55:00,790.62,791.81,787.09,787.38,4619.0,790.62,791.81,787.09,787.38,4619.0
2021-11-02 15:00:00,787.16,788.63,787.04,788.21,3515.0,787.16,788.63,787.04,788.21,3515.0
2021-11-02 15:05:00,788.25,789.68,788.24,788.7,3501.0,788.25,789.68,788.24,788.7,3501.0
2021-11-02 15:10:00,787.73,787.73,785.01,786.95,3067.0,787.73,787.73,785.01,786.95,3067.0
2021-11-02 15:15:00,787.39,787.45,786.27,787.42,2004.0,787.39,787.45,786.27,787.42,2004.0
2021-11-02 15:20:00,787.4,787.4,785.09,785.4,3220.0,787.4,787.4,785.09,785.4,3220.0
2021-11-02 15:25:00,786.38,786.38,783.32,785.02,8048.0,786.38,786.38,783.32,785.02,8048.0
2021-11-02 15:30:00,784.75,786.29,783.28,785.03,5288.0,784.75,786.29,783.28,785.03,5288.0
2021-11-02 15:35:00,785.12,788.35,784.9,786.68,9894.0,785.12,788.35,784.9,786.68,9894.0
2021-11-02 15:40:00,785.53,786.55,785.01,785.57,4024.0,785.53,786.55,785.01,785.57,4024.0
2021-11-02 15:45:00,785.5,787.49,785.35,787.12,4526.0,785.5,787.49,785.35,787.12,4526.0
2021-11-02 15:50:00,787.55,789.67,787.02,788.45,9068.0,787.55,789.67,787.02,788.45,9068.0
2021-11-02 15:55:00,788.23,788.74,786.61,786.63,39310.0,788.23,788.74,786.61,786.63,39310.0
2021-11-03 09:30:00,789.21,789.5,778.0,780.07,8391.0,789.21,789.5,778.0,780.07,8391.0
2021-11-03 09:35:00,780.09,780.09,771.78,778.52,8210.0,780.09,780.09,771.78,778.52,8210.0
2021-11-03 09:40:00,778.52,779.58,774.62,777.77,4840.0,778.52,779.58,774.62,777.77,4840.0
2021-11-03 09:45:00,777.82,781.06,777.81,781.0,3449.0,777.82,781.06,777.81,781.0,3449.0
2021-11-03 09:50:00,779.5,781.38,777.81,779.3,3761.0,779.5,781.38,777.81,779.3,3761.0
2021-11-03 09:55:00,777.79,780.76,777.5,778.98,3067.0,777.79,780.76,777.5,778.98,3067.0
2021-11-03 10:00:00,779.56,779.98,775.41,775.41,5532.0,779.56,779.98,775.41,775.41,5532.0
2021-11-03 10:05:00,776.93,779.21,775.57,778.36,3546.0,776.93,779.21,775.57,778.36,3546.0
2021-11-03 10:10:00,779.45,783.63,779.44,783.3,5111.0,779.45,783.63,779.44,783.3,5111.0
2021-11-03 10:15:00,783.3,783.5,781.34,781.35,1382.0,783.3,783.5,781.34,781.35,1382.0
2021-11-03 10:20:00,781.34,783.91,781.34,782.99,1615.0,781.34,783.91,781.34,782.99,1615.0
2021-11-03 10:25:00,783.52,783.52,779.06,782.29,5744.0,783.52,783.52,779.06,782.29,5744.0
2021-11-03 10:30:00,781.7,782.0,779.07,781.49,3069.0,781.7,782.0,779.07,781.49,3069.0
2021-11-03 10:35:00,781.09,782.27,776.67,778.28,2615.0,781.09,782.27,776.67,778.28,2615.0
2021-11-03 10:40:00,778.26,778.26,776.82,778.03,834.0,778.26,778.26,776.82,778.03,834.0
2021-11-03 10:45:00,778.52,779.69,777.67,778.92,2793.0,778.52,779.69,777.67,778.92,2793.0
2021-11-03 10:50:00,779.03,779.88,778.11,779.0,621.0,779.03,779.88,778.11,779.0,621.0
2021-11-03 10:55:00,779.21,779.21,776.99,777.87,2346.0,779.21,779.21,776.99,777.87,2346.0
2021-11-03 11:00:00,778.48,782.0,778.48,780.72,2096.0,778.48,782.0,778.48,780.72,2096.0
2021-11-03 11:05:00,780.73,780.87,777.39,780.63,1883.0,780.73,780.87,777.39,780.63,1883.0
2021-11-03 11:10:00,780.01,781.29,779.4,779.41,4396.0,780.01,781.29,779.4,779.41,4396.0
2021-11-03 11:15:00,779.02,779.14,777.03,778.72,2400.0,779.02,779.14,777.03,778.72,2400.0
2021-11-03 11:20:00,779.24,779.73,778.23,778.77,2046.0,779.24,779.73,778.23,778.77,2046.0
2021-11-03 11:25:00,778.47,779.36,778.47,778.53,1428.0,778.47,779.36,778.47,778.53,1428.0
2021-11-03 11:30:00,778.49,779.52,777.22,778.23,5493.0,778.49,779.52,777.22,778.23,5493.0
2021-11-03 11:35:00,777.47,777.72,777.47,777.71,550.0,777.47,777.72,777.47,777.71,550.0
2021-11-03 11:40:00,778.42,778.42,776.58,776.59,1400.0,778.42,778.42,776.58,776.59,1400.0
2021-11-03 11:45:00,775.75,777.58,775.74,775.77,1882.0,775.75,777.58,775.74,775.77,1882.0
2021-11-03 11:50:00,775.9,776.83,775.01,776.46,3770.0,775.9,776.83,775.01,776.46,3770.0
2021-11-03 11:55:00,777.6,777.61,776.32,776.71,2087.0,777.6,777.61,776.32,776.71,2087.0
2021-11-03 12:00:00,777.09,777.44,775.0,775.18,3659.0,777.09,777.44,775.0,775.18,3659.0
2021-11-03 12:05:00,775.65,775.9,773.97,773.97,4895.0,775.65,775.9,773.97,773.97,4895.0
2021-11-03 12:10:00,774.02,774.02,772.08,772.93,4535.0,774.02,774.02,772.08,772.93,4535.0
2021-11-03 12:15:00,772.97,773.7,771.42,771.45,5097.0,772.97,773.7,771.42,771.45,5097.0
2021-11-03 12:20:00,771.12,772.3,770.36,770.36,4507.0,771.12,772.3,770.36,770.36,4507.0
2021-11-03 12:25:00,771.38,772.67,768.62,768.69,3550.0,771.38,772.67,768.62,768.69,3550.0
2021-11-03 12:30:00,769.34,771.5,767.59,769.1,4296.0,769.34,771.5,767.59,769.1,4296.0
2021-11-03 12:35:00,769.0,769.15,767.19,768.29,5904.0,769.0,769.15,767.19,768.29,5904.0
2021-11-03 12:40:00,768.87,770.91,768.33,768.42,4508.0,768.87,770.91,768.33,768.42,4508.0
2021-11-03 12:45:00,768.42,769.21,768.02,768.03,1400.0,768.42,769.21,768.02,768.03,1400.0
2021-11-03 12:50:00,768.24,770.23,768.03,769.21,3283.0,768.24,770.23,768.03,769.21,3283.0
2021-11-03 12:55:00,769.75,771.08,768.96,771.07,2400.0,769.75,771.08,768.96,771.07,2400.0
2021-11-03 13:00:00,771.52,771.52,770.13,771.39,1600.0,771.52,771.52,770.13,771.39,1600.0
2021-11-03 13:05:00,770.9,772.51,770.9,771.72,1405.0,770.9,772.51,770.9,771.72,1405.0
2021-11-03 13:10:00,771.16,771.99,770.73,771.65,2764.0,771.16,771.99,770.73,771.65,2764.0
2021-11-03 13:15:00,771.16,771.23,769.24,769.69,5119.0,771.16,771.23,769.24,769.69,5119.0
2021-11-03 13:20:00,770.18,770.18,769.45,769.45,409.0,770.18,770.18,769.45,769.45,409.0
2021-11-03 13:25:00,769.31,769.83,768.69,769.83,1923.0,769.31,769.83,768.69,769.83,1923.0
2021-11-03 13:30:00,769.51,769.51,768.71,769.14,3351.0,769.51,769.51,768.71,769.14,3351.0
2021-11-03 13:35:00,769.16,769.57,768.49,768.49,3151.0,769.16,769.57,768.49,768.49,3151.0
2021-11-03 13:40:00,768.58,769.37,766.07,766.99,3774.0,768.58,769.37,766.07,766.99,3774.0
2021-11-03 13:45:00,766.67,767.23,764.52,765.24,11995.0,766.67,767.23,764.52,765.24,11995.0
2021-11-03 13:50:00,765.32,765.41,764.06,765.1,1200.0,765.32,765.41,764.06,765.1,1200.0
2021-11-03 13:55:00,765.1,765.68,763.02,763.02,9259.0,765.1,765.68,763.02,763.02,9259.0
2021-11-03 14:00:00,765.05,766.7,763.51,764.51,7302.0,765.05,766.7,763.51,764.51,7302.0
2021-11-03 14:05:00,766.38,766.78,763.51,766.21,10426.0,766.38,766.78,763.51,766.21,10426.0
2021-11-03 14:10:00,764.95,765.28,762.83,763.04,6925.0,764.95,765.28,762.83,763.04,6925.0
2021-11-03 14:15:00,762.59,762.82,761.12,761.93,7473.0,762.59,762.82,761.12,761.93,7473.0
2021-11-03 14:20:00,761.41,765.32,760.93,765.32,9915.0,761.41,765.32,760.93,765.32,9915.0
2021-11-03 14:25:00,766.28,770.93,764.49,770.93,11133.0,766.28,770.93,764.49,770.93,11133.0
2021-11-03 14:30:00,769.5,770.53,765.97,766.93,4847.0,769.5,770.53,765.97,766.93,4847.0
2021-11-03 14:35:00,766.02,771.9,764.94,769.97,6853.0,766.02,771.9,764.94,769.97,6853.0
2021-11-03 14:40:00,769.03,772.4,768.63,772.17,3406.0,769.03,772.4,768.63,772.17,3406.0
2021-11-03 14:45:00,772.48,773.4,771.79,772.37,5259.0,772.48,773.4,771.79,772.37,5259.0
2021-11-03 14:50:00,772.36,777.27,771.71,777.27,8507.0,772.36,777.27,771.71,777.27,8507.0
2021-11-03 14:55:00,778.12,779.71,776.58,779.28,15177.0,778.12,779.71,776.58,779.28,15177.0
2021-11-03 15:00:00,779.3,782.53,776.52,777.1,9310.0,779.3,782.53,776.52,777.1,9310.0
2021-11-03 15:05:00,775.85,777.39,775.25,776.45,4259.0,775.85,777.39,775.25,776.45,4259.0
2021-11-03 15:10:00,776.41,776.82,775.81,776.51,1667.0,776.41,776.82,775.81,776.51,1667.0
2021-11-03 15:15:00,776.38,776.52,773.4,773.57,7777.0,776.38,776.52,773.4,773.57,7777.0
2021-11-03 15:20:00,774.66,774.95,772.67,773.22,6556.0,774.66,774.95,772.67,773.22,6556.0
2021-11-03 15:25:00,773.75,774.65,773.3,773.86,3916.0,773.75,774.65,773.3,773.86,3916.0
2021-11-03 15:30:00,774.95,776.0,773.72,773.88,4925.0,774.95,776.0,773.72,773.88,4925.0
2021-11-03 15:35:00,773.87,775.35,773.66,774.62,9958.0,773.87,775.35,773.66,774.62,9958.0
2021-11-03 15:40:00,774.03,774.65,773.03,774.31,7533.0,774.03,774.65,773.03,774.31,7533.0
2021-11-03 15:45:00,774.35,775.74,771.41,772.77,11349.0,774.35,775.74,771.41,772.77,11349.0
2021-11-03 15:50:00,772.49,775.99,772.22,773.88,19187.0,772.49,775.99,772.22,773.88,19187.0
2021-11-03 15:55:00,773.35,776.74,772.01,776.73,48553.0,773.35,776.74,772.01,776.73,48553.0
2021-11-04 09:30:00,760.0,774.43,760.0,770.67,20732.0,760.0,774.43,760.0,770.67,20732.0
2021-11-04 09:35:00,770.03,787.99,770.03,783.9,9689.0,770.03,787.99,770.03,783.9,9689.0
2021-11-04 09:40:00,785.01,799.46,783.0,797.42,22709.0,785.01,799.46,783.0,797.42,22709.0
2021-11-04 09:45:00,795.13,797.99,784.33,789.41,15452.0,795.13,797.99,784.33,789.41,15452.0
2021-11-04 09:50:00,786.31,789.99,785.3,787.05,5766.0,786.31,789.99,785.3,787.05,5766.0
2021-11-04 09:55:00,788.5,795.17,787.0,789.29,10443.0,788.5,795.17,787.0,789.29,10443.0
2021-11-04 10:00:00,788.54,810.0,787.53,801.74,29498.0,788.54,810.0,787.53,801.74,29498.0
2021-11-04 10:05:00,801.74,813.0,800.0,811.39,21442.0,801.74,813.0,800.0,811.39,21442.0
2021-11-04 10:10:00,809.37,811.94,806.44,808.43,24837.0,809.37,811.94,806.44,808.43,24837.0
2021-11-04 10:15:00,808.43,817.56,806.28,817.55,8477.0,808.43,817.56,806.28,817.55,8477.0
2021-11-04 10:20:00,817.94,818.0,813.8,816.18,13087.0,817.94,818.0,813.8,816.18,13087.0
2021-11-04 10:25:00,816.51,818.0,808.57,808.57,6163.0,816.51,818.0,808.57,808.57,6163.0
2021-11-04 10:30:00,807.98,814.32,807.45,811.86,14937.0,807.98,814.32,807.45,811.86,14937.0
2021-11-04 10:35:00,811.86,811.86,808.01,808.94,7664.0,811.86,811.86,808.01,808.94,7664.0
2021-11-04 10:40:00,809.58,810.0,802.0,804.03,6254.0,809.58,810.0,802.0,804.03,6254.0
2021-11-04 10:45:00,804.19,812.0,802.32,809.83,6203.0,804.19,812.0,802.32,809.83,6203.0
2021-11-04 10:50:00,807.44,810.99,802.42,807.46,7226.0,807.44,810.99,802.42,807.46,7226.0
2021-11-04 10:55:00,805.68,809.47,801.05,804.49,8563.0,805.68,809.47,801.05,804.49,8563.0
2021-11-04 11:00:00,804.35,806.71,803.83,804.75,2282.0,804.35,806.71,803.83,804.75,2282.0
2021-11-04 11:05:00,804.8,808.58,804.13,807.48,1579.0,804.8,808.58,804.13,807.48,1579.0
2021-11-04 11:10:00,805.5,814.94,805.5,809.42,6317.0,805.5,814.94,805.5,809.42,6317.0
2021-11-04 11:15:00,808.1,814.04,808.1,812.99,1604.0,808.1,814.04,808.1,812.99,1604.0
2021-11-04 11:20:00,813.35,814.29,810.24,810.29,3372.0,813.35,814.29,810.24,810.29,3372.0
2021-11-04 11:25:00,811.18,812.07,807.29,807.47,2320.0,811.18,812.07,807.29,807.47,2320.0
2021-11-04 11:30:00,808.5,809.78,806.83,808.59,9242.0,808.5,809.78,806.83,808.59,9242.0
2021-11-04 11:35:00,809.01,812.47,808.35,811.9,11057.0,809.01,812.47,808.35,811.9,11057.0
2021-11-04 11:40:00,811.09,811.56,809.22,810.55,1500.0,811.09,811.56,809.22,810.55,1500.0
2021-11-04 11:45:00,811.41,813.51,809.09,812.01,6615.0,811.41,813.51,809.09,812.01,6615.0
2021-11-04 11:50:00,812.01,812.01,808.55,808.78,5375.0,812.01,812.01,808.55,808.78,5375.0
2021-11-04 11:55:00,809.95,812.97,807.59,807.59,3278.0,809.95,812.97,807.59,807.59,3278.0
2021-11-04 12:00:00,809.21,810.67,808.67,809.66,1995.0,809.21,810.67,808.67,809.66,1995.0
2021-11-04 12:05:00,809.71,812.94,808.74,812.94,8719.0,809.71,812.94,808.74,812.94,8719.0
2021-11-04 12:10:00,812.99,813.35,809.68,810.31,5717.0,812.99,813.35,809.68,810.31,5717.0
2021-11-04 12:15:00,810.31,812.0,809.41,810.65,8162.0,810.31,812.0,809.41,810.65,8162.0
2021-11-04 12:20:00,811.04,811.04,808.6,808.97,1371.0,811.04,811.04,808.6,808.97,1371.0
2021-11-04 12:25:00,809.58,811.83,808.38,810.3,2300.0,809.58,811.83,808.38,810.3,2300.0
2021-11-04 12:30:00,811.97,811.97,809.76,810.49,2436.0,811.97,811.97,809.76,810.49,2436.0
2021-11-04 12:35:00,811.47,811.47,809.35,809.9,2447.0,811.47,811.47,809.35,809.9,2447.0
2021-11-04 12:40:00,810.52,811.47,808.64,810.72,5931.0,810.52,811.47,808.64,810.72,5931.0
2021-11-04 12:45:00,810.72,812.87,810.71,811.06,4916.0,810.72,812.87,810.71,811.06,4916.0
2021-11-04 12:50:00,811.0,813.03,809.82,810.39,1900.0,811.0,813.03,809.82,810.39,1900.0
2021-11-04 12:55:00,809.2,810.2,808.08,808.18,2105.0,809.2,810.2,808.08,808.18,2105.0
2021-11-04 13:00:00,808.01,808.18,803.84,803.84,6350.0,808.01,808.18,803.84,803.84,6350.0
2021-11-04 13:05:00,803.75,803.75,800.89,801.59,6868.0,803.75,803.75,800.89,801.59,6868.0
2021-11-04 13:10:00,800.62,803.83,800.62,803.7,4324.0,800.62,803.83,800.62,803.7,4324.0
2021-11-04 13:15:00,803.38,803.39,799.48,800.78,5867.0,803.38,803.39,799.48,800.78,5867.0
2021-11-04 13:20:00,801.19,801.41,799.94,799.95,1300.0,801.19,801.41,799.94,799.95,1300.0
2021-11-04 13:25:00,800.58,801.92,798.66,801.46,3900.0,800.58,801.92,798.66,801.46,3900.0
2021-11-04 13:30:00,802.29,805.99,802.03,804.11,3555.0,802.29,805.99,802.03,804.11,3555.0
2021-11-04 13:35:00,804.13,804.13,803.18,803.18,300.0,804.13,804.13,803.18,803.18,300.0
2021-11-04 13:40:00,804.23,809.45,803.41,808.47,3045.0,804.23,809.45,803.41,808.47,3045.0
2021-11-04 13:45:00,808.47,810.44,807.48,808.99,5329.0,808.47,810.44,807.48,808.99,5329.0
2021-11-04 13:50:00,810.21,810.32,808.58,810.32,4909.0,810.21,810.32,808.58,810.32,4909.0
2021-11-04 13:55:00,810.59,810.59,808.62,809.15,4912.0,810.59,810.59,808.62,809.15,4912.0
2021-11-04 14:00:00,809.5,809.5,807.59,808.75,1108.0,809.5,809.5,807.59,808.75,1108.0
2021-11-04 14:05:00,807.72,808.86,806.3,808.51,1185.0,807.72,808.86,806.3,808.51,1185.0
2021-11-04 14:10:00,809.03,809.4,807.49,807.93,1835.0,809.03,809.4,807.49,807.93,1835.0
2021-11-04 14:15:00,808.26,809.51,808.26,809.24,1407.0,808.26,809.51,808.26,809.24,1407.0
2021-11-04 14:20:00,809.28,814.31,809.28,814.31,1998.0,809.28,814.31,809.28,814.31,1998.0
2021-11-04 14:25:00,812.96,814.8,811.66,811.66,3264.0,812.96,814.8,811.66,811.66,3264.0
2021-11-04 14:30:00,811.34,812.39,810.47,811.27,5832.0,811.34,812.39,810.47,811.27,5832.0
2021-11-04 14:35:00,812.19,815.99,812.19,815.65,3403.0,812.19,815.99,812.19,815.65,3403.0
2021-11-04 14:40:00,816.99,817.0,813.63,814.2,6424.0,816.99,817.0,813.63,814.2,6424.0
2021-11-04 14:45:00,815.25,817.7,815.21,817.44,3938.0,815.25,817.7,815.21,817.44,3938.0
2021-11-04 14:50:00,818.0,820.72,817.54,820.47,2179.0,818.0,820.72,817.54,820.47,2179.0
2021-11-04 14:55:00,820.61,820.61,817.03,817.03,4947.0,820.61,820.61,817.03,817.03,4947.0
2021-11-04 15:00:00,817.06,817.26,815.83,816.31,12143.0,817.06,817.26,815.83,816.31,12143.0
2021-11-04 15:05:00,816.12,816.55,811.27,811.27,3255.0,816.12,816.55,811.27,811.27,3255.0
2021-11-04 15:10:00,812.13,814.25,812.13,814.25,1409.0,812.13,814.25,812.13,814.25,1409.0
2021-11-04 15:15:00,814.22,816.36,814.22,814.56,3804.0,814.22,816.36,814.22,814.56,3804.0
2021-11-04 15:20:00,815.3,815.3,812.64,815.16,3241.0,815.3,815.3,812.64,815.16,3241.0
2021-11-04 15:25:00,815.38,819.15,815.37,817.63,4082.0,815.38,819.15,815.37,817.63,4082.0
2021-11-04 15:30:00,816.25,819.03,816.24,818.93,3706.0,816.25,819.03,816.24,818.93,3706.0
2021-11-04 15:35:00,818.46,818.74,816.35,817.78,12712.0,818.46,818.74,816.35,817.78,12712.0
2021-11-04 15:40:00,817.41,818.49,817.09,817.71,1920.0,817.41,818.49,817.09,817.71,1920.0
2021-11-04 15:45:00,817.71,819.09,816.24,817.83,9149.0,817.71,819.09,816.24,817.83,9149.0
2021-11-04 15:50:00,817.68,818.5,815.7,817.26,10527.0,817.68,818.5,815.7,817.26,10527.0
2021-11-04 15:55:00,817.0,819.7,816.29,819.5,36350.0,817.0,819.7,816.29,819.5,36350.0
2021-11-05 09:30:00,821.72,823.99,820.53,821.65,11647.0,821.72,823.99,820.53,821.65,11647.0
2021-11-05 09:35:00,823.01,823.01,817.09,820.13,6705.0,823.01,823.01,817.09,820.13,6705.0
2021-11-05 09:40:00,819.69,819.91,814.93,814.93,21989.0,819.69,819.91,814.93,814.93,21989.0
2021-11-05 09:45:00,810.99,812.62,800.61,805.21,7439.0,810.99,812.62,800.61,805.21,7439.0
2021-11-05 09:50:00,806.0,810.11,805.06,809.28,6987.0,806.0,810.11,805.06,809.28,6987.0
2021-11-05 09:55:00,809.0,811.14,807.73,811.14,1166.0,809.0,811.14,807.73,811.14,1166.0
2021-11-05 10:00:00,813.01,813.08,810.18,812.43,969.0,813.01,813.08,810.18,812.43,969.0
2021-11-05 10:05:00,810.53,814.0,810.53,812.87,2320.0,810.53,814.0,810.53,812.87,2320.0
2021-11-05 10:10:00,812.74,814.26,811.12,813.22,2120.0,812.74,814.26,811.12,813.22,2120.0
2021-11-05 10:15:00,814.79,816.58,813.2,813.2,700.0,814.79,816.58,813.2,813.2,700.0
2021-11-05 10:20:00,811.18,813.29,811.18,813.09,1535.0,811.18,813.29,811.18,813.09,1535.0
2021-11-05 10:25:00,813.35,814.7,811.96,812.98,1400.0,813.35,814.7,811.96,812.98,1400.0
2021-11-05 10:30:00,811.66,812.19,811.65,812.19,801.0,811.66,812.19,811.65,812.19,801.0
2021-11-05 10:35:00,812.18,812.18,805.02,806.71,2799.0,812.18,812.18,805.02,806.71,2799.0
2021-11-05 10:40:00,806.15,807.53,805.4,807.48,1919.0,806.15,807.53,805.4,807.48,1919.0
2021-11-05 10:45:00,807.6,807.68,806.66,806.83,2101.0,807.6,807.68,806.66,806.83,2101.0
2021-11-05 10:50:00,806.8,807.53,806.61,807.53,1110.0,806.8,807.53,806.61,807.53,1110.0
2021-11-05 10:55:00,806.54,806.57,803.52,806.19,1983.0,806.54,806.57,803.52,806.19,1983.0
2021-11-05 11:00:00,806.25,806.25,802.05,804.14,1090.0,806.25,806.25,802.05,804.14,1090.0
2021-11-05 11:05:00,803.23,804.5,802.53,804.44,4230.0,803.23,804.5,802.53,804.44,4230.0
2021-11-05 11:10:00,804.49,805.32,804.31,804.76,1600.0,804.49,805.32,804.31,804.76,1600.0
2021-11-05 11:15:00,805.3,806.8,804.57,805.95,3914.0,805.3,806.8,804.57,805.95,3914.0
2021-11-05 11:20:00,806.48,807.05,804.38,804.38,3811.0,806.48,807.05,804.38,804.38,3811.0
2021-11-05 11:25:00,804.28,804.28,802.37,802.37,2962.0,804.28,804.28,802.37,802.37,2962.0
2021-11-05 11:30:00,802.61,803.21,800.01,800.86,16111.0,802.61,803.21,800.01,800.86,16111.0
2021-11-05 11:35:00,800.81,801.83,800.65,800.97,2691.0,800.81,801.83,800.65,800.97,2691.0
2021-11-05 11:40:00,801.59,801.59,801.59,801.59,100.0,801.59,801.59,801.59,801.59,100.0
2021-11-05 11:45:00,801.62,803.19,801.62,803.19,512.0,801.62,803.19,801.62,803.19,512.0
2021-11-05 11:50:00,804.54,804.59,804.28,804.59,510.0,804.54,804.59,804.28,804.59,510.0
2021-11-05 11:55:00,803.9,807.18,803.84,807.18,3104.0,803.9,807.18,803.84,807.18,3104.0
2021-11-05 12:00:00,806.48,806.8,805.81,806.8,1502.0,806.48,806.8,805.81,806.8,1502.0
2021-11-05 12:05:00,805.35,806.36,805.35,806.32,3046.0,805.35,806.36,805.35,806.32,3046.0
2021-11-05 12:10:00,806.09,807.06,806.09,807.06,1895.0,806.09,807.06,806.09,807.06,1895.0
2021-11-05 12:15:00,806.42,808.33,806.42,808.24,4092.0,806.42,808.33,806.42,808.24,4092.0
2021-11-05 12:20:00,808.33,809.73,808.04,809.73,1700.0,808.33,809.73,808.04,809.73,1700.0
2021-11-05 12:25:00,809.7,809.7,806.98,807.28,12647.0,809.7,809.7,806.98,807.28,12647.0
2021-11-05 12:30:00,807.22,807.22,804.53,804.54,501.0,807.22,807.22,804.53,804.54,501.0
2021-11-05 12:35:00,804.51,804.55,803.63,803.63,600.0,804.51,804.55,803.63,803.63,600.0
2021-11-05 12:40:00,803.74,803.74,802.81,803.05,1269.0,803.74,803.74,802.81,803.05,1269.0
2021-11-05 12:45:00,801.98,801.98,801.72,801.73,519.0,801.98,801.98,801.72,801.73,519.0
2021-11-05 12:50:00,800.35,802.2,800.0,801.03,8844.0,800.35,802.2,800.0,801.03,8844.0
2021-11-05 12:55:00,801.25,801.84,801.23,801.84,800.0,801.25,801.84,801.23,801.84,800.0
2021-11-05 13:00:00,800.49,802.42,800.49,802.42,3305.0,800.49,802.42,800.49,802.42,3305.0
2021-11-05 13:05:00,801.92,802.15,801.19,801.69,800.0,801.92,802.15,801.19,801.69,800.0
2021-11-05 13:10:00,801.0,801.45,800.67,801.45,1400.0,801.0,801.45,800.67,801.45,1400.0
2021-11-05 13:15:00,801.45,803.9,800.92,803.19,2832.0,801.45,803.9,800.92,803.19,2832.0
2021-11-05 13:20:00,802.68,803.61,802.67,802.87,1306.0,802.68,803.61,802.67,802.87,1306.0
2021-11-05 13:25:00,802.92,802.92,800.0,800.13,15488.0,802.92,802.92,800.0,800.13,15488.0
2021-11-05 13:30:00,799.84,804.13,799.83,804.13,2312.0,799.84,804.13,799.83,804.13,2312.0
2021-11-05 13:35:00,803.97,804.75,803.56,804.23,6013.0,803.97,804.75,803.56,804.23,6013.0
2021-11-05 13:40:00,803.22,804.01,803.0,803.0,3907.0,803.22,804.01,803.0,803.0,3907.0
2021-11-05 13:45:00,802.73,803.65,802.5,802.93,5889.0,802.73,803.65,802.5,802.93,5889.0
2021-11-05 13:50:00,802.98,803.55,802.94,803.31,2400.0,802.98,803.55,802.94,803.31,2400.0
2021-11-05 13:55:00,803.3,803.58,802.84,803.55,3389.0,803.3,803.58,802.84,803.55,3389.0
2021-11-05 14:00:00,804.04,805.51,804.04,805.5,10718.0,804.04,805.51,804.04,805.5,10718.0
2021-11-05 14:05:00,805.82,806.4,804.3,804.3,1500.0,805.82,806.4,804.3,804.3,1500.0
2021-11-05 14:10:00,804.84,804.85,803.88,803.88,323.0,804.84,804.85,803.88,803.88,323.0
2021-11-05 14:15:00,803.75,803.83,802.76,802.8,800.0,803.75,803.83,802.76,802.8,800.0
2021-11-05 14:20:00,801.88,802.21,801.05,802.21,10601.0,801.88,802.21,801.05,802.21,10601.0
2021-11-05 14:25:00,802.33,803.44,801.91,803.44,3181.0,802.33,803.44,801.91,803.44,3181.0
2021-11-05 14:30:00,802.24,802.24,802.24,802.24,100.0,802.24,802.24,802.24,802.24,100.0
2021-11-05 14:35:00,802.73,803.72,802.25,803.72,2103.0,802.73,803.72,802.25,803.72,2103.0
2021-11-05 14:40:00,803.72,804.0,803.64,804.0,3599.0,803.72,804.0,803.64,804.0,3599.0
2021-11-05 14:45:00,803.88,804.54,803.55,804.54,9504.0,803.88,804.54,803.55,804.54,9504.0
2021-11-05 14:50:00,806.26,809.01,806.26,808.28,801.0,806.26,809.01,806.26,808.28,801.0
2021-11-05 14:55:00,808.06,808.06,805.84,805.84,802.0,808.06,808.06,805.84,805.84,802.0
2021-11-05 15:00:00,805.8,805.8,801.88,801.88,1300.0,805.8,805.8,801.88,801.88,1300.0
2021-11-05 15:05:00,802.08,803.0,802.0,803.0,750.0,802.08,803.0,802.0,803.0,750.0
2021-11-05 15:10:00,803.07,803.5,803.06,803.5,650.0,803.07,803.5,803.06,803.5,650.0
2021-11-05 15:15:00,803.91,804.63,803.91,804.63,401.0,803.91,804.63,803.91,804.63,401.0
2021-11-05 15:20:00,804.42,804.42,802.92,804.14,3700.0,804.42,804.42,802.92,804.14,3700.0
2021-11-05 15:25:00,803.91,804.22,803.69,803.69,1500.0,803.91,804.22,803.69,803.69,1500.0
2021-11-05 15:30:00,803.5,803.5,801.95,803.21,899.0,803.5,803.5,801.95,803.21,899.0
2021-11-05 15:35:00,804.0,805.4,803.63,804.9,6531.0,804.0,805.4,803.63,804.9,6531.0
2021-11-05 15:40:00,804.99,805.22,804.89,804.99,1000.0,804.99,805.22,804.89,804.99,1000.0
2021-11-05 15:45:00,804.91,805.68,804.61,804.98,2300.0,804.91,805.68,804.61,804.98,2300.0
2021-11-05 15:50:00,805.78,806.39,802.69,803.1,18349.0,805.78,806.39,802.69,803.1,18349.0
2021-11-05 15:55:00,803.1,803.45,801.01,801.42,24787.0,803.1,803.45,801.01,801.42,24787.0
2021-11-08 09:30:00,805.02,806.23,800.03,802.0,14539.0,805.02,806.23,800.03,802.0,14539.0
2021-11-08 09:35:00,802.0,804.0,801.06,801.06,3233.0,802.0,804.0,801.06,801.06,3233.0
2021-11-08 09:40:00,803.99,804.04,801.1,801.21,11152.0,803.99,804.04,801.1,801.21,11152.0
2021-11-08 09:45:00,801.71,807.65,801.71,806.85,20669.0,801.71,807.65,801.71,806.85,20669.0
2021-11-08 09:50:00,810.0,810.61,809.82,810.61,860.0,810.0,810.61,809.82,810.61,860.0
2021-11-08 09:55:00,809.82,815.38,806.92,806.93,2070.0,809.82,815.38,806.92,806.93,2070.0
2021-11-08 10:00:00,809.75,812.34,807.14,812.34,895.0,809.75,812.34,807.14,812.34,895.0
2021-11-08 10:05:00,815.0,815.0,811.5,813.79,4830.0,815.0,815.0,811.5,813.79,4830.0
2021-11-08 10:10:00,812.6,814.06,811.55,811.8,1206.0,812.6,814.06,811.55,811.8,1206.0
2021-11-08 10:15:00,812.0,813.18,812.0,813.18,220.0,812.0,813.18,812.0,813.18,220.0
2021-11-08 10:20:00,813.45,816.43,813.3,814.54,1906.0,813.45,816.43,813.3,814.54,1906.0
2021-11-08 10:25:00,814.45,816.14,812.32,816.14,1523.0,814.45,816.14,812.32,816.14,1523.0
2021-11-08 10:30:00,817.06,818.88,815.07,817.68,2970.0,817.06,818.88,815.07,817.68,2970.0
2021-11-08 10:35:00,816.54,818.85,816.54,818.32,500.0,816.54,818.85,816.54,818.32,500.0
2021-11-08 10:40:00,818.94,818.94,812.04,814.78,2653.0,818.94,818.94,812.04,814.78,2653.0
2021-11-08 10:45:00,818.01,820.0,818.0,818.8,5662.0,818.01,820.0,818.0,818.8,5662.0
2021-11-08 10:50:00,819.0,819.49,817.52,818.49,2290.0,819.0,819.49,817.52,818.49,2290.0
2021-11-08 10:55:00,816.46,817.85,815.55,817.85,1232.0,816.46,817.85,815.55,817.85,1232.0
2021-11-08 11:00:00,816.33,816.77,815.45,816.37,2034.0,816.33,816.77,815.45,816.37,2034.0
2021-11-08 11:05:00,815.89,817.28,814.5,814.5,1300.0,815.89,817.28,814.5,814.5,1300.0
2021-11-08 11:10:00,815.0,815.0,813.3,814.73,890.0,815.0,815.0,813.3,814.73,890.0
2021-11-08 11:15:00,814.92,814.92,814.92,814.92,334.0,814.92,814.92,814.92,814.92,334.0
2021-11-08 11:20:00,815.0,815.0,813.7,813.9,3486.0,815.0,815.0,813.7,813.9,3486.0
2021-11-08 11:25:00,813.98,815.15,813.97,815.15,698.0,813.98,815.15,813.97,815.15,698.0
2021-11-08 11:30:00,813.77,816.03,813.49,813.49,615.0,813.77,816.03,813.49,813.49,615.0
2021-11-08 11:35:00,812.34,812.62,811.49,811.52,600.0,812.34,812.62,811.49,811.52,600.0
2021-11-08 11:40:00,812.96,812.96,811.76,811.76,430.0,812.96,812.96,811.76,811.76,430.0
2021-11-08 11:45:00,813.11,813.11,810.59,812.17,1227.0,813.11,813.11,810.59,812.17,1227.0
2021-11-08 11:50:00,812.3,813.62,811.25,811.54,1092.0,812.3,813.62,811.25,811.54,1092.0
2021-11-08 11:55:00,811.16,811.32,811.15,811.27,600.0,811.16,811.32,811.15,811.27,600.0
2021-11-08 12:00:00,812.5,812.5,812.5,812.5,100.0,812.5,812.5,812.5,812.5,100.0
2021-11-08 12:05:00,812.38,813.38,812.38,813.38,315.0,812.38,813.38,812.38,813.38,315.0
2021-11-08 12:10:00,812.65,812.92,811.96,812.59,841.0,812.65,812.92,811.96,812.59,841.0
2021-11-08 12:15:00,811.57,812.16,811.35,811.78,700.0,811.57,812.16,811.35,811.78,700.0
2021-11-08 12:20:00,813.0,813.52,811.8,811.8,5001.0,813.0,813.52,811.8,811.8,5001.0
2021-11-08 12:25:00,811.8,811.8,811.8,811.8,0.0,811.8,811.8,811.8,811.8,0.0
2021-11-08 12:30:00,812.32,812.33,811.4,811.4,1451.0,812.32,812.33,811.4,811.4,1451.0
2021-11-08 12:35:00,811.83,811.83,810.81,811.33,1000.0,811.83,811.83,810.81,811.33,1000.0
2021-11-08 12:40:00,811.95,813.49,811.9,812.17,2062.0,811.95,813.49,811.9,812.17,2062.0
2021-11-08 12:45:00,811.77,811.79,806.54,807.12,1842.0,811.77,811.79,806.54,807.12,1842.0
2021-11-08 12:50:00,807.12,807.12,805.16,805.16,2110.0,807.12,807.12,805.16,805.16,2110.0
2021-11-08 12:55:00,806.0,806.36,805.01,806.36,747.0,806.0,806.36,805.01,806.36,747.0
2021-11-08 13:00:00,807.18,807.34,806.03,807.34,718.0,807.18,807.34,806.03,807.34,718.0
2021-11-08 13:05:00,808.27,808.3,808.15,808.15,300.0,808.27,808.3,808.15,808.15,300.0
2021-11-08 13:10:00,808.34,809.65,808.25,809.2,800.0,808.34,809.65,808.25,809.2,800.0
2021-11-08 13:15:00,809.37,809.37,808.26,808.26,200.0,809.37,809.37,808.26,808.26,200.0
2021-11-08 13:20:00,809.82,809.82,809.82,809.82,200.0,809.82,809.82,809.82,809.82,200.0
2021-11-08 13:25:00,809.45,810.48,807.08,807.08,1665.0,809.45,810.48,807.08,807.08,1665.0
2021-11-08 13:30:00,807.76,807.88,807.76,807.88,300.0,807.76,807.88,807.76,807.88,300.0
2021-11-08 13:35:00,808.99,809.95,808.8,809.48,800.0,808.99,809.95,808.8,809.48,800.0
2021-11-08 13:40:00,809.48,811.27,809.48,811.27,300.0,809.48,811.27,809.48,811.27,300.0
2021-11-08 13:45:00,811.38,811.38,810.02,810.03,859.0,811.38,811.38,810.02,810.03,859.0
2021-11-08 13:50:00,809.46,809.46,809.46,809.46,100.0,809.46,809.46,809.46,809.46,100.0
2021-11-08 13:55:00,810.95,810.95,809.38,810.27,1001.0,810.95,810.95,809.38,810.27,1001.0
2021-11-08 14:00:00,810.24,810.24,810.23,810.24,100.0,810.24,810.24,810.23,810.24,100.0
2021-11-08 14:05:00,809.62,809.62,809.62,809.62,250.0,809.62,809.62,809.62,809.62,250.0
2021-11-08 14:10:00,809.62,809.62,809.62,809.62,0.0,809.62,809.62,809.62,809.62,0.0
2021-11-08 14:15:00,809.62,809.62,809.62,809.62,0.0,809.62,809.62,809.62,809.62,0.0
2021-11-08 14:20:00,811.35,811.47,811.35,811.47,200.0,811.35,811.47,811.35,811.47,200.0
2021-11-08 14:25:00,809.74,810.46,806.66,806.67,1627.0,809.74,810.46,806.66,806.67,1627.0
2021-11-08 14:30:00,807.7,809.7,807.7,809.58,844.0,807.7,809.7,807.7,809.58,844.0
2021-11-08 14:35:00,809.58,809.58,809.58,809.58,0.0,809.58,809.58,809.58,809.58,0.0
2021-11-08 14:40:00,809.65,809.65,809.65,809.65,209.0,809.65,809.65,809.65,809.65,209.0
2021-11-08 14:45:00,809.47,809.78,808.2,809.78,1036.0,809.47,809.78,808.2,809.78,1036.0
2021-11-08 14:50:00,810.03,810.07,808.39,808.39,500.0,810.03,810.07,808.39,808.39,500.0
2021-11-08 14:55:00,809.51,810.53,809.51,810.5,500.0,809.51,810.53,809.51,810.5,500.0
2021-11-08 15:00:00,809.89,815.14,809.25,815.14,8605.0,809.89,815.14,809.25,815.14,8605.0
2021-11-08 15:05:00,815.85,815.87,813.13,814.95,2320.0,815.85,815.87,813.13,814.95,2320.0
2021-11-08 15:10:00,815.43,816.53,814.02,816.53,1284.0,815.43,816.53,814.02,816.53,1284.0
2021-11-08 15:15:00,816.75,818.99,816.73,818.93,2200.0,816.75,818.99,816.73,818.93,2200.0
2021-11-08 15:20:00,818.15,818.89,817.45,817.48,900.0,818.15,818.89,817.45,817.48,900.0
2021-11-08 15:25:00,817.59,818.99,817.4,818.4,3795.0,817.59,818.99,817.4,818.4,3795.0
2021-11-08 15:30:00,818.0,818.25,815.28,815.83,1622.0,818.0,818.25,815.28,815.83,1622.0
2021-11-08 15:35:00,815.88,816.01,815.26,815.71,636.0,815.88,816.01,815.26,815.71,636.0
2021-11-08 15:40:00,814.34,814.67,812.45,812.45,465.0,814.34,814.67,812.45,812.45,465.0
2021-11-08 15:45:00,813.08,813.08,811.29,812.16,1914.0,813.08,813.08,811.29,812.16,1914.0
2021-11-08 15:50:00,812.3,812.74,811.01,812.47,4242.0,812.3,812.74,811.01,812.47,4242.0
2021-11-08 15:55:00,813.1,815.3,812.53,815.3,26167.0,813.1,815.3,812.53,815.3,26167.0
2021-11-09 09:30:00,820.0,827.5,819.86,824.97,8270.0,820.0,827.5,819.86,824.97,8270.0
2021-11-09 09:35:00,824.08,830.0,824.07,827.76,3342.0,824.08,830.0,824.07,827.76,3342.0
2021-11-09 09:40:00,824.03,831.05,823.76,831.05,7195.0,824.03,831.05,823.76,831.05,7195.0
2021-11-09 09:45:00,827.87,829.8,827.87,829.8,300.0,827.87,829.8,827.87,829.8,300.0
2021-11-09 09:50:00,828.74,830.0,823.34,825.36,9074.0,828.74,830.0,823.34,825.36,9074.0
2021-11-09 09:55:00,824.6,826.6,820.56,820.56,6251.0,824.6,826.6,820.56,820.56,6251.0
2021-11-09 10:00:00,823.6,827.09,822.43,825.03,8899.0,823.6,827.09,822.43,825.03,8899.0
2021-11-09 10:05:00,823.53,826.2,823.52,825.03,2368.0,823.53,826.2,823.52,825.03,2368.0
2021-11-09 10:10:00,825.45,833.0,825.44,833.0,3779.0,825.45,833.0,825.44,833.0,3779.0
2021-11-09 10:15:00,832.43,838.69,832.42,835.73,3653.0,832.43,838.69,832.42,835.73,3653.0
2021-11-09 10:20:00,835.45,837.55,833.52,834.76,2097.0,835.45,837.55,833.52,834.76,2097.0
2021-11-09 10:25:00,835.58,837.46,834.64,836.38,2041.0,835.58,837.46,834.64,836.38,2041.0
2021-11-09 10:30:00,837.95,842.12,837.95,842.12,2678.0,837.95,842.12,837.95,842.12,2678.0
2021-11-09 10:35:00,841.38,842.8,837.34,842.72,2607.0,841.38,842.8,837.34,842.72,2607.0
2021-11-09 10:40:00,842.61,844.99,842.61,843.15,770.0,842.61,844.99,842.61,843.15,770.0
2021-11-09 10:45:00,841.86,843.15,841.08,843.14,900.0,841.86,843.15,841.08,843.14,900.0
2021-11-09 10:50:00,842.97,848.27,842.75,846.48,9387.0,842.97,848.27,842.75,846.48,9387.0
2021-11-09 10:55:00,848.3,848.8,843.41,848.8,12946.0,848.3,848.8,843.41,848.8,12946.0
2021-11-09 11:00:00,848.8,850.0,841.99,843.56,10832.0,848.8,850.0,841.99,843.56,10832.0
2021-11-09 11:05:00,843.61,847.0,843.61,846.58,5356.0,843.61,847.0,843.61,846.58,5356.0
2021-11-09 11:10:00,845.04,845.78,843.7,844.07,4108.0,845.04,845.78,843.7,844.07,4108.0
2021-11-09 11:15:00,844.66,847.53,843.82,847.53,3479.0,844.66,847.53,843.82,847.53,3479.0
2021-11-09 11:20:00,847.29,849.3,844.96,845.13,5405.0,847.29,849.3,844.96,845.13,5405.0
2021-11-09 11:25:00,844.82,846.13,844.51,845.84,2823.0,844.82,846.13,844.51,845.84,2823.0
2021-11-09 11:30:00,845.91,846.46,845.34,845.34,1213.0,845.91,846.46,845.34,845.34,1213.0
2021-11-09 11:35:00,845.31,845.31,842.03,844.78,3106.0,845.31,845.31,842.03,844.78,3106.0
2021-11-09 11:40:00,842.06,845.88,842.05,845.12,2756.0,842.06,845.88,842.05,845.12,2756.0
2021-11-09 11:45:00,845.0,845.0,841.31,841.5,1115.0,845.0,845.0,841.31,841.5,1115.0
2021-11-09 11:50:00,843.54,845.91,840.72,843.16,10653.0,843.54,845.91,840.72,843.16,10653.0
2021-11-09 11:55:00,843.94,845.15,839.1,843.72,8868.0,843.94,845.15,839.1,843.72,8868.0
2021-11-09 12:00:00,843.53,843.53,838.93,838.93,1600.0,843.53,843.53,838.93,838.93,1600.0
2021-11-09 12:05:00,841.5,841.83,839.88,841.83,6539.0,841.5,841.83,839.88,841.83,6539.0
2021-11-09 12:10:00,844.61,845.47,844.33,844.33,942.0,844.61,845.47,844.33,844.33,942.0
2021-11-09 12:15:00,845.47,845.53,844.13,844.61,3567.0,845.47,845.53,844.13,844.61,3567.0
2021-11-09 12:20:00,844.77,846.93,844.54,846.93,2349.0,844.77,846.93,844.54,846.93,2349.0
2021-11-09 12:25:00,846.35,846.85,844.45,844.45,1553.0,846.35,846.85,844.45,844.45,1553.0
2021-11-09 12:30:00,845.01,845.01,844.69,844.75,300.0,845.01,845.01,844.69,844.75,300.0
2021-11-09 12:35:00,843.05,844.25,842.82,844.25,300.0,843.05,844.25,842.82,844.25,300.0
2021-11-09 12:40:00,842.95,848.05,842.95,847.72,3808.0,842.95,848.05,842.95,847.72,3808.0
2021-11-09 12:45:00,848.82,848.82,846.43,847.49,1326.0,848.82,848.82,846.43,847.49,1326.0
2021-11-09 12:50:00,844.6,844.6,844.6,844.6,100.0,844.6,844.6,844.6,844.6,100.0
2021-11-09 12:55:00,844.93,844.99,843.44,843.44,1626.0,844.93,844.99,843.44,843.44,1626.0
2021-11-09 13:00:00,845.47,845.47,843.49,844.75,17616.0,845.47,845.47,843.49,844.75,17616.0
2021-11-09 13:05:00,843.32,843.62,843.03,843.24,806.0,843.32,843.62,843.03,843.24,806.0
2021-11-09 13:10:00,842.03,844.34,842.03,842.77,1414.0,842.03,844.34,842.03,842.77,1414.0
2021-11-09 13:15:00,842.07,842.64,841.0,842.64,1100.0,842.07,842.64,841.0,842.64,1100.0
2021-11-09 13:20:00,841.73,843.03,841.73,842.2,1900.0,841.73,843.03,841.73,842.2,1900.0
2021-11-09 13:25:00,841.74,841.74,839.34,839.57,912.0,841.74,841.74,839.34,839.57,912.0
2021-11-09 13:30:00,840.43,840.43,838.56,838.56,600.0,840.43,840.43,838.56,838.56,600.0
2021-11-09 13:35:00,835.38,835.39,834.27,834.27,788.0,835.38,835.39,834.27,834.27,788.0
2021-11-09 13:40:00,836.96,837.09,836.96,837.09,300.0,836.96,837.09,836.96,837.09,300.0
2021-11-09 13:45:00,837.13,837.13,835.08,835.08,2643.0,837.13,837.13,835.08,835.08,2643.0
2021-11-09 13:50:00,835.08,836.18,833.66,834.54,887.0,835.08,836.18,833.66,834.54,887.0
2021-11-09 13:55:00,834.74,836.5,834.07,834.94,1100.0,834.74,836.5,834.07,834.94,1100.0
2021-11-09 14:00:00,836.27,837.46,835.1,836.47,1446.0,836.27,837.46,835.1,836.47,1446.0
2021-11-09 14:05:00,838.14,838.14,838.14,838.14,100.0,838.14,838.14,838.14,838.14,100.0
2021-11-09 14:10:00,839.32,839.32,839.27,839.27,600.0,839.32,839.32,839.27,839.27,600.0
2021-11-09 14:15:00,839.27,839.27,839.27,839.27,231.0,839.27,839.27,839.27,839.27,231.0
2021-11-09 14:20:00,841.0,844.47,840.99,842.55,4536.0,841.0,844.47,840.99,842.55,4536.0
2021-11-09 14:25:00,842.25,842.51,841.59,841.6,410.0,842.25,842.51,841.59,841.6,410.0
2021-11-09 14:30:00,841.53,841.53,840.33,840.33,4205.0,841.53,841.53,840.33,840.33,4205.0
2021-11-09 14:35:00,840.69,841.21,840.69,841.21,300.0,840.69,841.21,840.69,841.21,300.0
2021-11-09 14:40:00,840.16,841.64,839.24,841.2,7809.0,840.16,841.64,839.24,841.2,7809.0
2021-11-09 14:45:00,841.9,845.7,841.9,843.14,4502.0,841.9,845.7,841.9,843.14,4502.0
2021-11-09 14:50:00,844.85,848.09,844.3,847.23,2593.0,844.85,848.09,844.3,847.23,2593.0
2021-11-09 14:55:00,846.05,847.23,846.05,847.23,700.0,846.05,847.23,846.05,847.23,700.0
2021-11-09 15:00:00,847.23,847.23,847.23,847.23,0.0,847.23,847.23,847.23,847.23,0.0
2021-11-09 15:05:00,848.33,849.0,845.37,848.92,2328.0,848.33,849.0,845.37,848.92,2328.0
2021-11-09 15:10:00,847.07,847.91,844.64,844.88,3672.0,847.07,847.91,844.64,844.88,3672.0
2021-11-09 15:15:00,844.67,846.95,844.67,846.36,5970.0,844.67,846.95,844.67,846.36,5970.0
2021-11-09 15:20:00,847.0,847.15,847.0,847.15,303.0,847.0,847.15,847.0,847.15,303.0
2021-11-09 15:25:00,847.03,847.85,846.76,846.97,1150.0,847.03,847.85,846.76,846.97,1150.0
2021-11-09 15:30:00,846.57,847.11,845.75,846.14,1300.0,846.57,847.11,845.75,846.14,1300.0
2021-11-09 15:35:00,846.15,846.15,844.7,844.98,3813.0,846.15,846.15,844.7,844.98,3813.0
2021-11-09 15:40:00,844.62,848.49,844.61,847.52,6246.0,844.62,848.49,844.61,847.52,6246.0
2021-11-09 15:45:00,847.91,849.3,847.56,849.29,5649.0,847.91,849.3,847.56,849.29,5649.0
2021-11-09 15:50:00,848.42,851.7,847.62,851.69,14269.0,848.42,851.7,847.62,851.69,14269.0
2021-11-09 15:55:00,852.63,853.68,849.85,850.62,17963.0,852.63,853.68,849.85,850.62,17963.0
2021-11-10 09:30:00,837.18,839.94,827.32,827.32,9389.0,837.18,839.94,827.32,827.32,9389.0
2021-11-10 09:35:00,829.14,834.48,829.14,832.82,1652.0,829.14,834.48,829.14,832.82,1652.0
2021-11-10 09:40:00,831.57,834.51,831.56,833.97,700.0,831.57,834.51,831.56,833.97,700.0
2021-11-10 09:45:00,834.6,838.87,831.38,838.02,2092.0,834.6,838.87,831.38,838.02,2092.0
2021-11-10 09:50:00,836.33,836.33,833.22,834.12,1026.0,836.33,836.33,833.22,834.12,1026.0
2021-11-10 09:55:00,836.68,838.49,836.32,836.4,600.0,836.68,838.49,836.32,836.4,600.0
2021-11-10 10:00:00,838.35,841.45,834.96,839.8,2747.0,838.35,841.45,834.96,839.8,2747.0
2021-11-10 10:05:00,841.81,845.07,841.81,843.5,1402.0,841.81,845.07,841.81,843.5,1402.0
2021-11-10 10:10:00,843.0,843.0,840.34,840.34,1899.0,843.0,843.0,840.34,840.34,1899.0
2021-11-10 10:15:00,841.42,841.42,839.63,839.64,1140.0,841.42,841.42,839.63,839.64,1140.0
2021-11-10 10:20:00,836.99,836.99,835.21,836.23,900.0,836.99,836.99,835.21,836.23,900.0
2021-11-10 10:25:00,836.12,836.67,834.29,834.29,1023.0,836.12,836.67,834.29,834.29,1023.0
2021-11-10 10:30:00,835.01,837.62,833.35,833.36,1672.0,835.01,837.62,833.35,833.36,1672.0
2021-11-10 10:35:00,832.41,832.41,831.12,832.24,700.0,832.41,832.41,831.12,832.24,700.0
2021-11-10 10:40:00,833.64,835.24,830.0,830.2,2100.0,833.64,835.24,830.0,830.2,2100.0
2021-11-10 10:45:00,831.31,835.57,831.3,835.57,1300.0,831.31,835.57,831.3,835.57,1300.0
2021-11-10 10:50:00,832.81,835.68,832.24,832.24,5496.0,832.81,835.68,832.24,832.24,5496.0
2021-11-10 10:55:00,832.4,832.46,831.47,831.85,1100.0,832.4,832.46,831.47,831.85,1100.0
2021-11-10 11:00:00,830.51,835.39,829.77,834.38,3068.0,830.51,835.39,829.77,834.38,3068.0
2021-11-10 11:05:00,833.92,834.69,832.57,832.57,3312.0,833.92,834.69,832.57,832.57,3312.0
2021-11-10 11:10:00,832.87,833.39,831.56,831.94,1100.0,832.87,833.39,831.56,831.94,1100.0
2021-11-10 11:15:00,830.58,833.43,830.58,833.2,1000.0,830.58,833.43,830.58,833.2,1000.0
2021-11-10 11:20:00,833.63,835.0,832.25,832.94,1801.0,833.63,835.0,832.25,832.94,1801.0
2021-11-10 11:25:00,832.24,832.58,831.08,831.08,1371.0,832.24,832.58,831.08,831.08,1371.0
2021-11-10 11:30:00,831.69,831.8,830.14,830.52,2274.0,831.69,831.8,830.14,830.52,2274.0
2021-11-10 11:35:00,830.68,830.68,827.5,827.5,2460.0,830.68,830.68,827.5,827.5,2460.0
2021-11-10 11:40:00,826.22,826.88,823.51,823.65,2663.0,826.22,826.88,823.51,823.65,2663.0
2021-11-10 11:45:00,823.0,825.14,823.0,825.14,978.0,823.0,825.14,823.0,825.14,978.0
2021-11-10 11:50:00,826.01,827.37,824.96,827.37,3994.0,826.01,827.37,824.96,827.37,3994.0
2021-11-10 11:55:00,827.15,828.05,826.94,827.72,2418.0,827.15,828.05,826.94,827.72,2418.0
2021-11-10 12:00:00,828.48,829.49,827.9,828.73,1900.0,828.48,829.49,827.9,828.73,1900.0
2021-11-10 12:05:00,829.09,831.3,829.09,830.83,1520.0,829.09,831.3,829.09,830.83,1520.0
2021-11-10 12:10:00,830.73,830.97,828.61,829.74,1938.0,830.73,830.97,828.61,829.74,1938.0
2021-11-10 12:15:00,829.85,829.85,828.53,829.19,2380.0,829.85,829.85,828.53,829.19,2380.0
2021-11-10 12:20:00,828.26,830.03,828.26,829.09,2250.0,828.26,830.03,828.26,829.09,2250.0
2021-11-10 12:25:00,829.93,831.15,829.78,830.14,4126.0,829.93,831.15,829.78,830.14,4126.0
2021-11-10 12:30:00,830.14,830.14,830.14,830.14,0.0,830.14,830.14,830.14,830.14,0.0
2021-11-10 12:35:00,830.11,830.14,828.91,829.2,500.0,830.11,830.14,828.91,829.2,500.0
2021-11-10 12:40:00,828.85,828.85,827.98,827.98,500.0,828.85,828.85,827.98,827.98,500.0
2021-11-10 12:45:00,827.98,827.98,827.98,827.98,0.0,827.98,827.98,827.98,827.98,0.0
2021-11-10 12:50:00,828.93,829.51,828.93,829.51,303.0,828.93,829.51,828.93,829.51,303.0
2021-11-10 12:55:00,829.75,829.92,829.75,829.88,508.0,829.75,829.92,829.75,829.88,508.0
2021-11-10 13:00:00,830.6,830.6,827.83,827.83,866.0,830.6,830.6,827.83,827.83,866.0
2021-11-10 13:05:00,826.69,826.69,826.33,826.33,400.0,826.69,826.69,826.33,826.33,400.0
2021-11-10 13:10:00,826.19,826.19,820.5,820.5,1435.0,826.19,826.19,820.5,820.5,1435.0
2021-11-10 13:15:00,820.5,821.09,819.85,820.64,1504.0,820.5,821.09,819.85,820.64,1504.0
2021-11-10 13:20:00,820.87,820.87,816.28,817.41,11361.0,820.87,820.87,816.28,817.41,11361.0
2021-11-10 13:25:00,819.19,819.2,818.26,818.26,600.0,819.19,819.2,818.26,818.26,600.0
2021-11-10 13:30:00,818.72,820.82,818.71,819.17,4021.0,818.72,820.82,818.71,819.17,4021.0
2021-11-10 13:35:00,819.48,821.67,819.48,821.04,3210.0,819.48,821.67,819.48,821.04,3210.0
2021-11-10 13:40:00,820.97,820.97,819.65,819.65,3010.0,820.97,820.97,819.65,819.65,3010.0
2021-11-10 13:45:00,820.41,820.61,818.69,818.77,3227.0,820.41,820.61,818.69,818.77,3227.0
2021-11-10 13:50:00,818.0,818.0,814.0,814.01,4987.0,818.0,818.0,814.0,814.01,4987.0
2021-11-10 13:55:00,813.43,814.0,812.75,814.0,1102.0,813.43,814.0,812.75,814.0,1102.0
2021-11-10 14:00:00,813.62,813.62,810.57,811.98,1755.0,813.62,813.62,810.57,811.98,1755.0
2021-11-10 14:05:00,810.93,813.31,810.93,813.12,2324.0,810.93,813.31,810.93,813.12,2324.0
2021-11-10 14:10:00,813.23,813.23,811.57,811.97,2719.0,813.23,813.23,811.57,811.97,2719.0
2021-11-10 14:15:00,812.16,812.59,810.45,810.59,5513.0,812.16,812.59,810.45,810.59,5513.0
2021-11-10 14:20:00,811.12,811.12,807.55,807.56,3905.0,811.12,811.12,807.55,807.56,3905.0
2021-11-10 14:25:00,807.31,807.31,804.31,804.99,1842.0,807.31,807.31,804.31,804.99,1842.0
2021-11-10 14:30:00,804.28,805.44,803.86,804.61,7600.0,804.28,805.44,803.86,804.61,7600.0
2021-11-10 14:35:00,804.07,805.4,803.88,804.34,8007.0,804.07,805.4,803.88,804.34,8007.0
2021-11-10 14:40:00,804.34,805.12,802.22,802.22,12067.0,804.34,805.12,802.22,802.22,12067.0
2021-11-10 14:45:00,802.53,809.23,802.53,809.23,2357.0,802.53,809.23,802.53,809.23,2357.0
2021-11-10 14:50:00,807.03,808.48,806.27,806.28,6062.0,807.03,808.48,806.27,806.28,6062.0
2021-11-10 14:55:00,806.91,807.58,804.84,805.91,2862.0,806.91,807.58,804.84,805.91,2862.0
2021-11-10 15:00:00,806.05,808.29,806.05,808.29,2619.0,806.05,808.29,806.05,808.29,2619.0
2021-11-10 15:05:00,807.67,811.11,807.67,811.11,2834.0,807.67,811.11,807.67,811.11,2834.0
2021-11-10 15:10:00,810.34,810.86,807.97,809.18,3134.0,810.34,810.86,807.97,809.18,3134.0
2021-11-10 15:15:00,808.16,813.47,808.16,812.97,16183.0,808.16,813.47,808.16,812.97,16183.0
2021-11-10 15:20:00,812.98,813.37,808.11,808.12,3419.0,812.98,813.37,808.11,808.12,3419.0
2021-11-10 15:25:00,806.96,808.2,804.0,804.84,20628.0,806.96,808.2,804.0,804.84,20628.0
2021-11-10 15:30:00,805.19,807.55,804.46,806.79,2564.0,805.19,807.55,804.46,806.79,2564.0
2021-11-10 15:35:00,808.0,808.0,803.61,803.61,2930.0,808.0,808.0,803.61,803.61,2930.0
2021-11-10 15:40:00,803.81,804.12,801.65,801.75,3682.0,803.81,804.12,801.65,801.75,3682.0
2021-11-10 15:45:00,801.52,804.96,801.37,804.4,5201.0,801.52,804.96,801.37,804.4,5201.0
2021-11-10 15:50:00,803.86,807.35,803.86,806.05,5992.0,803.86,807.35,803.86,806.05,5992.0
2021-11-10 15:55:00,806.06,807.03,805.27,806.56,9878.0,806.06,807.03,805.27,806.56,9878.0
2021-11-11 09:30:00,816.0,823.0,816.0,821.59,5661.0,816.0,823.0,816.0,821.59,5661.0
2021-11-11 09:35:00,820.71,820.71,818.11,818.11,732.0,820.71,820.71,818.11,818.11,732.0
2021-11-11 09:40:00,818.14,818.14,818.14,818.14,300.0,818.14,818.14,818.14,818.14,300.0
2021-11-11 09:45:00,820.4,821.36,815.03,815.03,2300.0,820.4,821.36,815.03,815.03,2300.0
2021-11-11 09:50:00,816.99,819.91,816.98,818.78,1100.0,816.99,819.91,816.98,818.78,1100.0
2021-11-11 09:55:00,818.78,822.83,818.77,821.42,2995.0,818.78,822.83,818.77,821.42,2995.0
2021-11-11 10:00:00,823.72,823.72,821.0,821.0,560.0,823.72,823.72,821.0,821.0,560.0
2021-11-11 10:05:00,820.33,824.95,820.32,821.46,2291.0,820.33,824.95,820.32,821.46,2291.0
2021-11-11 10:10:00,823.11,824.8,820.86,821.61,7073.0,823.11,824.8,820.86,821.61,7073.0
2021-11-11 10:15:00,821.96,821.96,817.71,820.14,2700.0,821.96,821.96,817.71,820.14,2700.0
2021-11-11 10:20:00,820.63,821.12,820.63,821.12,400.0,820.63,821.12,820.63,821.12,400.0
2021-11-11 10:25:00,821.12,822.92,820.03,821.8,4481.0,821.12,822.92,820.03,821.8,4481.0
2021-11-11 10:30:00,822.02,822.71,820.38,820.38,1000.0,822.02,822.71,820.38,820.38,1000.0
2021-11-11 10:35:00,819.76,822.72,818.46,822.37,6109.0,819.76,822.72,818.46,822.37,6109.0
2021-11-11 10:40:00,822.43,823.79,822.4,822.4,586.0,822.43,823.79,822.4,822.4,586.0
2021-11-11 10:45:00,822.75,823.16,822.75,823.11,2560.0,822.75,823.16,822.75,823.11,2560.0
2021-11-11 10:50:00,823.93,823.93,823.32,823.33,6204.0,823.93,823.93,823.32,823.33,6204.0
2021-11-11 10:55:00,823.5,823.98,822.59,822.81,500.0,823.5,823.98,822.59,822.81,500.0
2021-11-11 11:00:00,822.66,823.49,822.45,822.45,962.0,822.66,823.49,822.45,822.45,962.0
2021-11-11 11:05:00,822.13,822.9,821.32,821.59,995.0,822.13,822.9,821.32,821.59,995.0
2021-11-11 11:10:00,820.7,820.71,818.98,819.42,2203.0,820.7,820.71,818.98,819.42,2203.0
2021-11-11 11:15:00,820.23,821.01,818.96,820.74,1125.0,820.23,821.01,818.96,820.74,1125.0
2021-11-11 11:20:00,818.53,820.05,818.53,820.05,790.0,818.53,820.05,818.53,820.05,790.0
2021-11-11 11:25:00,820.59,820.59,819.11,819.68,668.0,820.59,820.59,819.11,819.68,668.0
2021-11-11 11:30:00,819.1,819.15,819.09,819.15,400.0,819.1,819.15,819.09,819.15,400.0
2021-11-11 11:35:00,820.27,820.99,819.89,820.99,400.0,820.27,820.99,819.89,820.99,400.0
2021-11-11 11:40:00,820.07,820.07,818.98,819.28,700.0,820.07,820.07,818.98,819.28,700.0
2021-11-11 11:45:00,819.28,819.28,819.28,819.28,0.0,819.28,819.28,819.28,819.28,0.0
2021-11-11 11:50:00,819.53,819.71,819.52,819.71,900.0,819.53,819.71,819.52,819.71,900.0
2021-11-11 11:55:00,818.42,818.6,814.96,816.22,2085.0,818.42,818.6,814.96,816.22,2085.0
2021-11-11 12:00:00,813.23,813.72,813.23,813.72,216.0,813.23,813.72,813.23,813.72,216.0
2021-11-11 12:05:00,813.98,814.38,812.55,812.93,1304.0,813.98,814.38,812.55,812.93,1304.0
2021-11-11 12:10:00,812.93,812.93,812.93,812.93,0.0,812.93,812.93,812.93,812.93,0.0
2021-11-11 12:15:00,815.84,816.52,815.77,816.51,900.0,815.84,816.52,815.77,816.51,900.0
2021-11-11 12:20:00,817.34,818.71,817.34,818.71,5200.0,817.34,818.71,817.34,818.71,5200.0
2021-11-11 12:25:00,819.24,819.24,818.43,818.43,900.0,819.24,819.24,818.43,818.43,900.0
2021-11-11 12:30:00,818.52,820.2,818.45,819.16,1494.0,818.52,820.2,818.45,819.16,1494.0
2021-11-11 12:35:00,819.99,820.51,819.38,819.58,3000.0,819.99,820.51,819.38,819.58,3000.0
2021-11-11 12:40:00,818.59,819.59,817.65,819.59,700.0,818.59,819.59,817.65,819.59,700.0
2021-11-11 12:45:00,819.98,820.43,818.95,818.95,1200.0,819.98,820.43,818.95,818.95,1200.0
2021-11-11 12:50:00,818.95,819.03,818.94,819.03,500.0,818.95,819.03,818.94,819.03,500.0
2021-11-11 12:55:00,820.04,820.04,818.15,819.36,483.0,820.04,820.04,818.15,819.36,483.0
2021-11-11 13:00:00,818.14,818.91,818.12,818.91,427.0,818.14,818.91,818.12,818.91,427.0
2021-11-11 13:05:00,818.77,819.94,817.97,818.8,1330.0,818.77,819.94,817.97,818.8,1330.0
2021-11-11 13:10:00,818.81,819.49,818.8,819.49,1100.0,818.81,819.49,818.8,819.49,1100.0
2021-11-11 13:15:00,819.92,819.92,819.7,819.7,200.0,819.92,819.92,819.7,819.7,200.0
2021-11-11 13:20:00,819.53,820.72,819.52,820.72,950.0,819.53,820.72,819.52,820.72,950.0
2021-11-11 13:25:00,820.19,820.99,819.26,820.0,1677.0,820.19,820.99,819.26,820.0,1677.0
2021-11-11 13:30:00,820.26,820.3,820.26,820.3,1200.0,820.26,820.3,820.26,820.3,1200.0
2021-11-11 13:35:00,820.25,820.26,820.25,820.25,2000.0,820.25,820.26,820.25,820.25,2000.0
2021-11-11 13:40:00,820.38,822.66,820.34,822.66,3014.0,820.38,822.66,820.34,822.66,3014.0
2021-11-11 13:45:00,822.94,824.57,822.92,824.57,4100.0,822.94,824.57,822.92,824.57,4100.0
2021-11-11 13:50:00,824.58,824.58,823.76,823.9,600.0,824.58,824.58,823.76,823.9,600.0
2021-11-11 13:55:00,824.16,824.16,823.63,823.64,2920.0,824.16,824.16,823.63,823.64,2920.0
2021-11-11 14:00:00,824.75,826.23,824.57,826.23,1400.0,824.75,826.23,824.57,826.23,1400.0
2021-11-11 14:05:00,825.47,826.44,825.47,826.44,2779.0,825.47,826.44,825.47,826.44,2779.0
2021-11-11 14:10:00,826.98,826.98,825.92,826.44,4049.0,826.98,826.98,825.92,826.44,4049.0
2021-11-11 14:15:00,826.44,827.3,825.81,826.75,5500.0,826.44,827.3,825.81,826.75,5500.0
2021-11-11 14:20:00,826.73,827.4,826.72,826.83,400.0,826.73,827.4,826.72,826.83,400.0
2021-11-11 14:25:00,828.06,828.75,828.06,828.75,938.0,828.06,828.75,828.06,828.75,938.0
2021-11-11 14:30:00,828.67,829.09,827.68,828.56,1702.0,828.67,829.09,827.68,828.56,1702.0
2021-11-11 14:35:00,827.69,828.39,827.67,827.76,3109.0,827.69,828.39,827.67,827.76,3109.0
2021-11-11 14:40:00,827.66,827.66,826.17,826.43,800.0,827.66,827.66,826.17,826.43,800.0
2021-11-11 14:45:00,825.73,826.44,824.65,824.65,1500.0,825.73,826.44,824.65,824.65,1500.0
2021-11-11 14:50:00,825.49,826.0,825.01,825.08,965.0,825.49,826.0,825.01,825.08,965.0
2021-11-11 14:55:00,824.99,824.99,823.92,824.72,1859.0,824.99,824.99,823.92,824.72,1859.0
2021-11-11 15:00:00,824.71,824.71,823.38,824.27,2248.0,824.71,824.71,823.38,824.27,2248.0
2021-11-11 15:05:00,825.03,825.14,823.91,824.94,3350.0,825.03,825.14,823.91,824.94,3350.0
2021-11-11 15:10:00,824.42,825.15,823.5,823.51,8722.0,824.42,825.15,823.5,823.51,8722.0
2021-11-11 15:15:00,824.41,824.43,821.76,821.93,4288.0,824.41,824.43,821.76,821.93,4288.0
2021-11-11 15:20:00,821.93,821.93,821.41,821.64,823.0,821.93,821.93,821.41,821.64,823.0
2021-11-11 15:25:00,821.07,822.53,821.07,822.16,1535.0,821.07,822.53,821.07,822.16,1535.0
2021-11-11 15:30:00,822.53,822.98,822.5,822.98,621.0,822.53,822.98,822.5,822.98,621.0
2021-11-11 15:35:00,823.4,823.4,821.27,821.88,2460.0,823.4,823.4,821.27,821.88,2460.0
2021-11-11 15:40:00,822.25,822.79,822.02,822.78,2045.0,822.25,822.79,822.02,822.78,2045.0
2021-11-11 15:45:00,822.73,822.81,821.64,821.64,3478.0,822.73,822.81,821.64,821.64,3478.0
2021-11-11 15:50:00,821.46,821.86,818.33,820.76,8518.0,821.46,821.86,818.33,820.76,8518.0
2021-11-11 15:55:00,820.71,820.83,818.64,818.68,11379.0,820.71,820.83,818.64,818.68,11379.0
2021-11-12 09:30:00,825.0,826.71,825.0,826.71,2546.0,825.0,826.71,825.0,826.71,2546.0
2021-11-12 09:35:00,824.01,825.69,822.55,825.69,300.0,824.01,825.69,822.55,825.69,300.0
2021-11-12 09:40:00,825.0,830.12,825.0,826.88,1050.0,825.0,830.12,825.0,826.88,1050.0
2021-11-12 09:45:00,822.61,823.38,820.0,820.97,897.0,822.61,823.38,820.0,820.97,897.0
2021-11-12 09:50:00,820.7,822.36,819.0,821.97,1705.0,820.7,822.36,819.0,821.97,1705.0
2021-11-12 09:55:00,824.42,828.13,824.42,825.1,374.0,824.42,828.13,824.42,825.1,374.0
2021-11-12 10:00:00,828.09,830.0,825.95,825.95,2691.0,828.09,830.0,825.95,825.95,2691.0
2021-11-12 10:05:00,827.82,827.82,825.63,826.33,600.0,827.82,827.82,825.63,826.33,600.0
2021-11-12 10:10:00,827.29,828.49,826.93,828.03,1000.0,827.29,828.49,826.93,828.03,1000.0
2021-11-12 10:15:00,829.13,829.15,829.12,829.15,200.0,829.13,829.15,829.12,829.15,200.0
2021-11-12 10:20:00,829.15,829.15,829.15,829.15,0.0,829.15,829.15,829.15,829.15,0.0
2021-11-12 10:25:00,825.15,827.06,825.15,827.06,1699.0,825.15,827.06,825.15,827.06,1699.0
2021-11-12 10:30:00,827.06,827.06,827.06,827.06,0.0,827.06,827.06,827.06,827.06,0.0
2021-11-12 10:35:00,824.51,824.87,823.5,824.11,2601.0,824.51,824.87,823.5,824.11,2601.0
2021-11-12 10:40:00,821.58,822.64,821.38,822.54,1797.0,821.58,822.64,821.38,822.54,1797.0
2021-11-12 10:45:00,822.54,822.54,822.54,822.54,0.0,822.54,822.54,822.54,822.54,0.0
2021-11-12 10:50:00,824.16,824.16,823.49,823.49,323.0,824.16,824.16,823.49,823.49,323.0
2021-11-12 10:55:00,822.26,822.72,822.26,822.71,900.0,822.26,822.72,822.26,822.71,900.0
2021-11-12 11:00:00,824.19,824.28,823.1,823.97,1750.0,824.19,824.28,823.1,823.97,1750.0
2021-11-12 11:05:00,823.0,824.5,822.6,824.14,1889.0,823.0,824.5,822.6,824.14,1889.0
2021-11-12 11:10:00,825.06,826.38,823.16,826.2,2907.0,825.06,826.38,823.16,826.2,2907.0
2021-11-12 11:15:00,826.63,828.33,826.47,827.79,1401.0,826.63,828.33,826.47,827.79,1401.0
2021-11-12 11:20:00,828.0,831.75,827.87,831.66,2817.0,828.0,831.75,827.87,831.66,2817.0
2021-11-12 11:25:00,830.42,831.07,829.34,829.34,1947.0,830.42,831.07,829.34,829.34,1947.0
2021-11-12 11:30:00,830.58,831.55,830.21,831.55,600.0,830.58,831.55,830.21,831.55,600.0
2021-11-12 11:35:00,831.48,834.67,830.69,834.67,3914.0,831.48,834.67,830.69,834.67,3914.0
2021-11-12 11:40:00,834.18,834.58,833.51,833.51,400.0,834.18,834.58,833.51,833.51,400.0
2021-11-12 11:45:00,833.13,833.9,832.21,833.89,3000.0,833.13,833.9,832.21,833.89,3000.0
2021-11-12 11:50:00,833.08,833.29,833.08,833.29,515.0,833.08,833.29,833.08,833.29,515.0
2021-11-12 11:55:00,832.8,833.29,832.79,833.29,200.0,832.8,833.29,832.79,833.29,200.0
2021-11-12 12:00:00,832.09,834.4,832.09,833.1,2725.0,832.09,834.4,832.09,833.1,2725.0
2021-11-12 12:05:00,833.1,833.54,833.1,833.25,740.0,833.1,833.54,833.1,833.25,740.0
2021-11-12 12:10:00,834.32,836.04,832.36,836.04,904.0,834.32,836.04,832.36,836.04,904.0
2021-11-12 12:15:00,835.98,839.07,835.98,838.48,3082.0,835.98,839.07,835.98,838.48,3082.0
2021-11-12 12:20:00,837.48,838.92,837.04,837.99,4136.0,837.48,838.92,837.04,837.99,4136.0
2021-11-12 12:25:00,837.12,837.12,834.87,834.87,2021.0,837.12,837.12,834.87,834.87,2021.0
2021-11-12 12:30:00,834.72,835.31,834.7,834.7,540.0,834.72,835.31,834.7,834.7,540.0
2021-11-12 12:35:00,835.22,836.32,835.18,836.22,718.0,835.22,836.32,835.18,836.22,718.0
2021-11-12 12:40:00,836.05,836.05,835.67,835.92,400.0,836.05,836.05,835.67,835.92,400.0
2021-11-12 12:45:00,834.81,834.81,834.13,834.79,1700.0,834.81,834.81,834.13,834.79,1700.0
2021-11-12 12:50:00,834.78,838.26,834.78,838.26,2156.0,834.78,838.26,834.78,838.26,2156.0
2021-11-12 12:55:00,838.0,838.5,838.0,838.02,700.0,838.0,838.5,838.0,838.02,700.0
2021-11-12 13:00:00,838.16,838.16,837.17,838.09,1346.0,838.16,838.16,837.17,838.09,1346.0
2021-11-12 13:05:00,838.6,839.27,838.46,838.74,800.0,838.6,839.27,838.46,838.74,800.0
2021-11-12 13:10:00,840.0,840.43,839.95,840.07,1189.0,840.0,840.43,839.95,840.07,1189.0
2021-11-12 13:15:00,839.8,840.08,839.75,840.08,995.0,839.8,840.08,839.75,840.08,995.0
2021-11-12 13:20:00,840.64,842.5,840.64,842.49,1303.0,840.64,842.5,840.64,842.49,1303.0
2021-11-12 13:25:00,841.79,842.72,841.48,841.48,10600.0,841.79,842.72,841.48,841.48,10600.0
2021-11-12 13:30:00,838.41,838.41,837.8,837.8,535.0,838.41,838.41,837.8,837.8,535.0
2021-11-12 13:35:00,837.6,837.6,837.4,837.41,300.0,837.6,837.6,837.4,837.41,300.0
2021-11-12 13:40:00,837.0,837.01,837.0,837.0,797.0,837.0,837.01,837.0,837.0,797.0
2021-11-12 13:45:00,836.67,836.67,836.33,836.33,300.0,836.67,836.67,836.33,836.33,300.0
2021-11-12 13:50:00,836.22,836.22,836.14,836.14,200.0,836.22,836.22,836.14,836.14,200.0
2021-11-12 13:55:00,836.41,837.25,836.03,836.36,800.0,836.41,837.25,836.03,836.36,800.0
2021-11-12 14:00:00,836.05,836.05,835.44,835.7,500.0,836.05,836.05,835.44,835.7,500.0
2021-11-12 14:05:00,836.68,838.51,836.37,836.37,683.0,836.68,838.51,836.37,836.37,683.0
2021-11-12 14:10:00,836.25,836.25,836.25,836.25,100.0,836.25,836.25,836.25,836.25,100.0
2021-11-12 14:15:00,837.05,837.1,837.05,837.1,200.0,837.05,837.1,837.05,837.1,200.0
2021-11-12 14:20:00,837.34,837.34,836.61,836.61,320.0,837.34,837.34,836.61,836.61,320.0
2021-11-12 14:25:00,836.84,836.84,836.03,836.09,2025.0,836.84,836.84,836.03,836.09,2025.0
2021-11-12 14:30:00,835.77,836.11,835.72,836.11,742.0,835.77,836.11,835.72,836.11,742.0
2021-11-12 14:35:00,835.34,835.34,835.33,835.34,100.0,835.34,835.34,835.33,835.34,100.0
2021-11-12 14:40:00,835.3,835.3,834.67,834.67,220.0,835.3,835.3,834.67,834.67,220.0
2021-11-12 14:45:00,834.67,834.67,834.67,834.67,0.0,834.67,834.67,834.67,834.67,0.0
2021-11-12 14:50:00,835.67,836.11,835.26,835.26,801.0,835.67,836.11,835.26,835.26,801.0
2021-11-12 14:55:00,835.26,835.26,834.09,834.43,708.0,835.26,835.26,834.09,834.43,708.0
2021-11-12 15:00:00,834.91,834.92,834.64,834.64,1539.0,834.91,834.92,834.64,834.64,1539.0
2021-11-12 15:05:00,833.83,833.83,833.11,833.31,400.0,833.83,833.83,833.11,833.31,400.0
2021-11-12 15:10:00,833.37,833.98,833.36,833.8,1522.0,833.37,833.98,833.36,833.8,1522.0
2021-11-12 15:15:00,833.65,833.65,831.78,831.92,700.0,833.65,833.65,831.78,831.92,700.0
2021-11-12 15:20:00,831.91,833.55,831.91,833.5,1008.0,831.91,833.55,831.91,833.5,1008.0
2021-11-12 15:25:00,834.63,834.68,833.89,834.53,2128.0,834.63,834.68,833.89,834.53,2128.0
2021-11-12 15:30:00,833.9,836.47,833.89,835.7,1238.0,833.9,836.47,833.89,835.7,1238.0
2021-11-12 15:35:00,835.83,836.49,835.49,835.82,1100.0,835.83,836.49,835.49,835.82,1100.0
2021-11-12 15:40:00,835.85,837.12,835.85,836.57,1100.0,835.85,837.12,835.85,836.57,1100.0
2021-11-12 15:45:00,836.69,837.0,836.55,836.56,1400.0,836.69,837.0,836.55,836.56,1400.0
2021-11-12 15:50:00,836.14,840.43,836.14,840.43,7702.0,836.14,840.43,836.14,840.43,7702.0
2021-11-12 15:55:00,839.83,841.55,838.61,841.09,15272.0,839.83,841.55,838.61,841.09,15272.0
2021-11-15 09:30:00,840.0,841.06,836.05,837.17,6069.0,840.0,841.06,836.05,837.17,6069.0
2021-11-15 09:35:00,837.17,837.17,832.78,833.12,1101.0,837.17,837.17,832.78,833.12,1101.0
2021-11-15 09:40:00,832.79,836.25,831.13,835.24,1300.0,832.79,836.25,831.13,835.24,1300.0
2021-11-15 09:45:00,835.11,838.49,835.11,836.74,2100.0,835.11,838.49,835.11,836.74,2100.0
2021-11-15 09:50:00,833.99,835.77,833.99,835.76,231.0,833.99,835.77,833.99,835.76,231.0
2021-11-15 09:55:00,842.05,842.05,837.66,841.52,2300.0,842.05,842.05,837.66,841.52,2300.0
2021-11-15 10:00:00,842.69,842.69,838.8,840.33,2007.0,842.69,842.69,838.8,840.33,2007.0
2021-11-15 10:05:00,839.42,839.42,838.0,838.65,400.0,839.42,839.42,838.0,838.65,400.0
2021-11-15 10:10:00,838.74,838.74,835.01,838.4,1378.0,838.74,838.74,835.01,838.4,1378.0
2021-11-15 10:15:00,834.98,834.98,832.88,834.04,700.0,834.98,834.98,832.88,834.04,700.0
2021-11-15 10:20:00,833.65,833.82,831.83,831.9,1695.0,833.65,833.82,831.83,831.9,1695.0
2021-11-15 10:25:00,830.91,831.61,830.75,831.61,800.0,830.91,831.61,830.75,831.61,800.0
2021-11-15 10:30:00,831.99,835.92,831.96,835.92,2022.0,831.99,835.92,831.96,835.92,2022.0
2021-11-15 10:35:00,835.0,835.0,833.18,833.18,200.0,835.0,835.0,833.18,833.18,200.0
2021-11-15 10:40:00,833.18,833.18,833.18,833.18,0.0,833.18,833.18,833.18,833.18,0.0
2021-11-15 10:45:00,833.11,836.07,833.1,836.07,960.0,833.11,836.07,833.1,836.07,960.0
2021-11-15 10:50:00,837.4,839.02,836.9,837.96,1000.0,837.4,839.02,836.9,837.96,1000.0
2021-11-15 10:55:00,837.94,839.42,837.94,838.16,1525.0,837.94,839.42,837.94,838.16,1525.0
2021-11-15 11:00:00,836.9,838.02,835.04,835.04,800.0,836.9,838.02,835.04,835.04,800.0
2021-11-15 11:05:00,835.8,837.46,835.46,836.49,2200.0,835.8,837.46,835.46,836.49,2200.0
2021-11-15 11:10:00,835.49,836.96,835.32,835.33,674.0,835.49,836.96,835.32,835.33,674.0
2021-11-15 11:15:00,836.74,836.74,832.8,832.8,200.0,836.74,836.74,832.8,832.8,200.0
2021-11-15 11:20:00,833.93,833.93,831.62,831.63,214.0,833.93,833.93,831.62,831.63,214.0
2021-11-15 11:25:00,832.47,836.15,832.46,836.15,1008.0,832.47,836.15,832.46,836.15,1008.0
2021-11-15 11:30:00,837.05,837.05,834.98,834.98,300.0,837.05,837.05,834.98,834.98,300.0
2021-11-15 11:35:00,834.01,836.37,834.01,836.14,500.0,834.01,836.37,834.01,836.14,500.0
2021-11-15 11:40:00,836.11,836.11,831.21,831.21,859.0,836.11,836.11,831.21,831.21,859.0
2021-11-15 11:45:00,832.63,833.02,831.31,832.12,1828.0,832.63,833.02,831.31,832.12,1828.0
2021-11-15 11:50:00,831.36,831.36,828.43,828.44,5288.0,831.36,831.36,828.43,828.44,5288.0
2021-11-15 11:55:00,829.46,830.86,828.72,830.09,1873.0,829.46,830.86,828.72,830.09,1873.0
2021-11-15 12:00:00,831.01,832.02,830.67,832.02,550.0,831.01,832.02,830.67,832.02,550.0
2021-11-15 12:05:00,830.84,831.45,828.68,828.68,900.0,830.84,831.45,828.68,828.68,900.0
2021-11-15 12:10:00,829.09,829.09,828.67,828.9,1045.0,829.09,829.09,828.67,828.9,1045.0
2021-11-15 12:15:00,827.72,828.04,827.21,828.04,1160.0,827.72,828.04,827.21,828.04,1160.0
2021-11-15 12:20:00,826.52,827.4,824.09,824.1,1477.0,826.52,827.4,824.09,824.1,1477.0
2021-11-15 12:25:00,823.68,825.64,823.2,825.63,1477.0,823.68,825.64,823.2,825.63,1477.0
2021-11-15 12:30:00,824.88,826.51,824.88,826.51,1000.0,824.88,826.51,824.88,826.51,1000.0
2021-11-15 12:35:00,825.17,825.17,824.15,824.15,200.0,825.17,825.17,824.15,824.15,200.0
2021-11-15 12:40:00,825.15,827.6,825.15,827.44,1628.0,825.15,827.6,825.15,827.44,1628.0
2021-11-15 12:45:00,827.46,827.46,824.41,824.41,964.0,827.46,827.46,824.41,824.41,964.0
2021-11-15 12:50:00,824.38,825.46,823.93,823.93,300.0,824.38,825.46,823.93,823.93,300.0
2021-11-15 12:55:00,823.88,824.73,823.83,823.83,400.0,823.88,824.73,823.83,823.83,400.0
2021-11-15 13:00:00,823.61,823.61,823.41,823.41,200.0,823.61,823.61,823.41,823.41,200.0
2021-11-15 13:05:00,823.84,825.18,823.16,825.18,521.0,823.84,825.18,823.16,825.18,521.0
2021-11-15 13:10:00,826.14,829.06,825.35,828.14,6107.0,826.14,829.06,825.35,828.14,6107.0
2021-11-15 13:15:00,828.06,828.78,828.06,828.37,434.0,828.06,828.78,828.06,828.37,434.0
2021-11-15 13:20:00,827.49,827.49,826.68,827.19,541.0,827.49,827.49,826.68,827.19,541.0
2021-11-15 13:25:00,827.76,827.77,825.8,825.8,1500.0,827.76,827.77,825.8,825.8,1500.0
2021-11-15 13:30:00,827.21,827.21,825.98,826.67,1439.0,827.21,827.21,825.98,826.67,1439.0
2021-11-15 13:35:00,827.27,827.9,827.27,827.9,200.0,827.27,827.9,827.27,827.9,200.0
2021-11-15 13:40:00,828.69,828.69,827.3,827.3,200.0,828.69,828.69,827.3,827.3,200.0
2021-11-15 13:45:00,827.66,827.74,826.93,827.17,1901.0,827.66,827.74,826.93,827.17,1901.0
2021-11-15 13:50:00,827.12,827.47,827.01,827.01,300.0,827.12,827.47,827.01,827.01,300.0
2021-11-15 13:55:00,827.0,828.12,826.97,827.97,3464.0,827.0,828.12,826.97,827.97,3464.0
2021-11-15 14:00:00,828.92,828.92,826.93,827.98,1200.0,828.92,828.92,826.93,827.98,1200.0
2021-11-15 14:05:00,827.26,827.97,826.21,827.97,3726.0,827.26,827.97,826.21,827.97,3726.0
2021-11-15 14:10:00,828.64,828.64,828.53,828.53,300.0,828.64,828.64,828.53,828.53,300.0
2021-11-15 14:15:00,827.18,828.41,827.0,827.35,728.0,827.18,828.41,827.0,827.35,728.0
2021-11-15 14:20:00,827.0,827.86,827.0,827.5,735.0,827.0,827.86,827.0,827.5,735.0
2021-11-15 14:25:00,828.02,828.13,827.84,827.84,300.0,828.02,828.13,827.84,827.84,300.0
2021-11-15 14:30:00,827.83,827.83,827.82,827.83,100.0,827.83,827.83,827.82,827.83,100.0
2021-11-15 14:35:00,827.89,831.14,827.89,830.37,2500.0,827.89,831.14,827.89,830.37,2500.0
2021-11-15 14:40:00,831.77,833.42,831.55,833.42,2101.0,831.77,833.42,831.55,833.42,2101.0
2021-11-15 14:45:00,833.58,835.0,833.58,834.69,2856.0,833.58,835.0,833.58,834.69,2856.0
2021-11-15 14:50:00,835.64,835.65,831.74,831.74,2308.0,835.64,835.65,831.74,831.74,2308.0
2021-11-15 14:55:00,831.91,832.74,831.9,832.74,801.0,831.91,832.74,831.9,832.74,801.0
2021-11-15 15:00:00,833.58,833.59,831.88,831.91,626.0,833.58,833.59,831.88,831.91,626.0
2021-11-15 15:05:00,831.12,832.04,831.12,832.04,200.0,831.12,832.04,831.12,832.04,200.0
2021-11-15 15:10:00,832.41,832.41,831.88,831.88,200.0,832.41,832.41,831.88,831.88,200.0
2021-11-15 15:15:00,833.94,834.52,832.73,833.87,1200.0,833.94,834.52,832.73,833.87,1200.0
2021-11-15 15:20:00,833.25,833.25,830.0,830.0,740.0,833.25,833.25,830.0,830.0,740.0
2021-11-15 15:25:00,830.42,830.42,830.29,830.29,200.0,830.42,830.42,830.29,830.29,200.0
2021-11-15 15:30:00,830.01,830.66,829.71,830.66,517.0,830.01,830.66,829.71,830.66,517.0
2021-11-15 15:35:00,832.34,832.34,830.68,831.1,1011.0,832.34,832.34,830.68,831.1,1011.0
2021-11-15 15:40:00,830.67,830.69,829.92,829.92,600.0,830.67,830.69,829.92,829.92,600.0
2021-11-15 15:45:00,830.0,830.58,829.97,830.26,6447.0,830.0,830.58,829.97,830.26,6447.0
2021-11-15 15:50:00,830.26,832.55,830.26,830.34,2995.0,830.26,832.55,830.26,830.34,2995.0
2021-11-15 15:55:00,830.26,832.31,830.26,832.29,7133.0,830.26,832.31,830.26,832.29,7133.0
2021-11-16 09:30:00,829.22,829.68,826.0,829.68,3233.0,829.22,829.68,826.0,829.68,3233.0
2021-11-16 09:35:00,829.85,833.72,827.87,827.87,1542.0,829.85,833.72,827.87,827.87,1542.0
2021-11-16 09:40:00,831.32,831.32,827.2,829.23,700.0,831.32,831.32,827.2,829.23,700.0
2021-11-16 09:45:00,828.17,831.34,826.57,831.34,1284.0,828.17,831.34,826.57,831.34,1284.0
2021-11-16 09:50:00,827.51,827.51,823.0,826.08,1300.0,827.51,827.51,823.0,826.08,1300.0
2021-11-16 09:55:00,824.96,825.65,824.7,825.52,500.0,824.96,825.65,824.7,825.52,500.0
2021-11-16 10:00:00,826.88,830.51,826.88,830.37,3270.0,826.88,830.51,826.88,830.37,3270.0
2021-11-16 10:05:00,830.25,830.44,829.68,830.35,1000.0,830.25,830.44,829.68,830.35,1000.0
2021-11-16 10:10:00,830.32,832.85,829.99,830.84,1409.0,830.32,832.85,829.99,830.84,1409.0
2021-11-16 10:15:00,830.5,833.11,830.5,832.72,1200.0,830.5,833.11,830.5,832.72,1200.0
2021-11-16 10:20:00,832.07,832.73,830.86,830.86,1000.0,832.07,832.73,830.86,830.86,1000.0
2021-11-16 10:25:00,830.31,831.75,828.9,829.01,5771.0,830.31,831.75,828.9,829.01,5771.0
2021-11-16 10:30:00,828.91,833.08,827.82,832.54,2751.0,828.91,833.08,827.82,832.54,2751.0
2021-11-16 10:35:00,832.54,833.51,832.54,833.02,1400.0,832.54,833.51,832.54,833.02,1400.0
2021-11-16 10:40:00,834.77,835.32,832.79,833.57,2803.0,834.77,835.32,832.79,833.57,2803.0
2021-11-16 10:45:00,833.56,833.56,833.49,833.5,200.0,833.56,833.56,833.49,833.5,200.0
2021-11-16 10:50:00,833.44,834.87,833.36,833.59,2100.0,833.44,834.87,833.36,833.59,2100.0
2021-11-16 10:55:00,833.6,833.93,832.94,833.93,1350.0,833.6,833.93,832.94,833.93,1350.0
2021-11-16 11:00:00,833.93,836.0,833.92,835.95,1859.0,833.93,836.0,833.92,835.95,1859.0
2021-11-16 11:05:00,835.19,835.51,834.55,834.91,1300.0,835.19,835.51,834.55,834.91,1300.0
2021-11-16 11:10:00,834.91,835.81,834.91,835.81,803.0,834.91,835.81,834.91,835.81,803.0
2021-11-16 11:15:00,836.62,836.62,836.62,836.62,100.0,836.62,836.62,836.62,836.62,100.0
2021-11-16 11:20:00,836.21,836.22,836.19,836.2,300.0,836.21,836.22,836.19,836.2,300.0
2021-11-16 11:25:00,835.97,836.74,835.9,835.91,800.0,835.97,836.74,835.9,835.91,800.0
2021-11-16 11:30:00,837.27,837.34,836.36,837.34,2092.0,837.27,837.34,836.36,837.34,2092.0
2021-11-16 11:35:00,836.2,836.2,835.53,835.54,600.0,836.2,836.2,835.53,835.54,600.0
2021-11-16 11:40:00,834.09,834.09,834.03,834.03,300.0,834.09,834.09,834.03,834.03,300.0
2021-11-16 11:45:00,833.65,835.47,833.65,834.4,1298.0,833.65,835.47,833.65,834.4,1298.0
2021-11-16 11:50:00,835.69,835.73,835.69,835.73,500.0,835.69,835.73,835.69,835.73,500.0
2021-11-16 11:55:00,835.97,835.97,835.96,835.96,200.0,835.97,835.97,835.96,835.96,200.0
2021-11-16 12:00:00,836.48,836.49,836.48,836.49,200.0,836.48,836.49,836.48,836.49,200.0
2021-11-16 12:05:00,835.82,836.09,835.31,836.09,518.0,835.82,836.09,835.31,836.09,518.0
2021-11-16 12:10:00,836.22,836.23,836.09,836.09,800.0,836.22,836.23,836.09,836.09,800.0
2021-11-16 12:15:00,836.78,838.87,836.77,838.15,1000.0,836.78,838.87,836.77,838.15,1000.0
2021-11-16 12:20:00,837.34,837.93,837.18,837.93,300.0,837.34,837.93,837.18,837.93,300.0
2021-11-16 12:25:00,838.27,838.27,837.8,837.81,300.0,838.27,838.27,837.8,837.81,300.0
2021-11-16 12:30:00,838.35,838.48,838.35,838.48,400.0,838.35,838.48,838.35,838.48,400.0
2021-11-16 12:35:00,838.48,838.48,837.5,837.91,1728.0,838.48,838.48,837.5,837.91,1728.0
2021-11-16 12:40:00,837.2,837.21,836.73,837.21,1700.0,837.2,837.21,836.73,837.21,1700.0
2021-11-16 12:45:00,837.27,837.27,836.63,836.63,1000.0,837.27,837.27,836.63,836.63,1000.0
2021-11-16 12:50:00,836.0,836.0,834.8,835.03,2148.0,836.0,836.0,834.8,835.03,2148.0
2021-11-16 12:55:00,835.84,836.27,835.49,836.26,1206.0,835.84,836.27,835.49,836.26,1206.0
2021-11-16 13:00:00,836.8,838.19,836.8,837.61,2540.0,836.8,838.19,836.8,837.61,2540.0
2021-11-16 13:05:00,837.79,837.79,836.64,836.64,520.0,837.79,837.79,836.64,836.64,520.0
2021-11-16 13:10:00,837.44,837.44,837.17,837.17,300.0,837.44,837.44,837.17,837.17,300.0
2021-11-16 13:15:00,836.9,838.18,836.68,836.96,1565.0,836.9,838.18,836.68,836.96,1565.0
2021-11-16 13:20:00,837.15,837.15,836.79,836.79,700.0,837.15,837.15,836.79,836.79,700.0
2021-11-16 13:25:00,836.18,836.37,835.49,836.26,2023.0,836.18,836.37,835.49,836.26,2023.0
2021-11-16 13:30:00,836.7,836.7,836.52,836.52,500.0,836.7,836.7,836.52,836.52,500.0
2021-11-16 13:35:00,836.65,838.58,836.65,836.99,2664.0,836.65,838.58,836.65,836.99,2664.0
2021-11-16 13:40:00,837.23,837.23,837.22,837.23,100.0,837.23,837.23,837.22,837.23,100.0
2021-11-16 13:45:00,837.87,838.99,837.82,838.73,1010.0,837.87,838.99,837.82,838.73,1010.0
2021-11-16 13:50:00,838.59,839.24,838.59,839.04,629.0,838.59,839.24,838.59,839.04,629.0
2021-11-16 13:55:00,839.04,839.49,838.67,839.49,1700.0,839.04,839.49,838.67,839.49,1700.0
2021-11-16 14:00:00,839.77,841.17,839.73,841.17,1502.0,839.77,841.17,839.73,841.17,1502.0
2021-11-16 14:05:00,840.97,841.16,840.92,841.16,300.0,840.97,841.16,840.92,841.16,300.0
2021-11-16 14:10:00,841.21,841.21,841.06,841.06,200.0,841.21,841.21,841.06,841.06,200.0
2021-11-16 14:15:00,840.86,841.0,840.61,840.71,500.0,840.86,841.0,840.61,840.71,500.0
2021-11-16 14:20:00,840.9,840.9,840.21,840.22,400.0,840.9,840.9,840.21,840.22,400.0
2021-11-16 14:25:00,840.84,840.85,838.19,839.53,11476.0,840.84,840.85,838.19,839.53,11476.0
2021-11-16 14:30:00,839.14,840.3,839.14,839.86,2200.0,839.14,840.3,839.14,839.86,2200.0
2021-11-16 14:35:00,839.9,840.05,838.98,839.72,1301.0,839.9,840.05,838.98,839.72,1301.0
2021-11-16 14:40:00,839.21,839.21,839.18,839.18,200.0,839.21,839.21,839.18,839.18,200.0
2021-11-16 14:45:00,839.2,839.92,839.19,839.28,800.0,839.2,839.92,839.19,839.28,800.0
2021-11-16 14:50:00,839.97,843.0,839.96,842.93,5624.0,839.97,843.0,839.96,842.93,5624.0
2021-11-16 14:55:00,842.87,844.3,842.31,844.3,715.0,842.87,844.3,842.31,844.3,715.0
2021-11-16 15:00:00,844.61,844.93,844.21,844.22,600.0,844.61,844.93,844.21,844.22,600.0
2021-11-16 15:05:00,844.86,846.0,844.74,844.74,1000.0,844.86,846.0,844.74,844.74,1000.0
2021-11-16 15:10:00,844.99,844.99,843.92,844.03,1633.0,844.99,844.99,843.92,844.03,1633.0
2021-11-16 15:15:00,844.29,844.31,843.97,844.31,800.0,844.29,844.31,843.97,844.31,800.0
2021-11-16 15:20:00,845.22,846.7,845.22,846.12,1663.0,845.22,846.7,845.22,846.12,1663.0
2021-11-16 15:25:00,846.5,847.4,845.85,846.18,1625.0,846.5,847.4,845.85,846.18,1625.0
2021-11-16 15:30:00,846.47,848.22,845.77,848.01,2771.0,846.47,848.22,845.77,848.01,2771.0
2021-11-16 15:35:00,848.28,850.27,847.01,850.06,6534.0,848.28,850.27,847.01,850.06,6534.0
2021-11-16 15:40:00,850.41,850.41,847.4,850.31,3177.0,850.41,850.41,847.4,850.31,3177.0
2021-11-16 15:45:00,850.38,851.14,848.77,850.43,4720.0,850.38,851.14,848.77,850.43,4720.0
2021-11-16 15:50:00,850.17,851.83,849.05,851.83,7703.0,850.17,851.83,849.05,851.83,7703.0
2021-11-16 15:55:00,851.2,852.43,851.04,852.43,14974.0,851.2,852.43,851.04,852.43,14974.0
2021-11-17 09:30:00,852.08,866.0,852.0,856.23,9459.0,852.08,866.0,852.0,856.23,9459.0
2021-11-17 09:35:00,855.13,857.47,850.78,855.03,6105.0,855.13,857.47,850.78,855.03,6105.0
2021-11-17 09:40:00,854.0,854.15,850.78,852.88,2894.0,854.0,854.15,850.78,852.88,2894.0
2021-11-17 09:45:00,851.5,853.51,847.0,847.97,2308.0,851.5,853.51,847.0,847.97,2308.0
2021-11-17 09:50:00,846.51,846.51,841.51,842.43,4819.0,846.51,846.51,841.51,842.43,4819.0
2021-11-17 09:55:00,841.57,844.3,841.54,843.12,2946.0,841.57,844.3,841.54,843.12,2946.0
2021-11-17 10:00:00,842.57,842.57,837.96,840.15,5957.0,842.57,842.57,837.96,840.15,5957.0
2021-11-17 10:05:00,840.9,843.19,839.5,841.85,10388.0,840.9,843.19,839.5,841.85,10388.0
2021-11-17 10:10:00,841.76,841.76,834.31,834.31,1830.0,841.76,841.76,834.31,834.31,1830.0
2021-11-17 10:15:00,835.95,838.4,834.89,837.16,3996.0,835.95,838.4,834.89,837.16,3996.0
2021-11-17 10:20:00,834.63,835.21,832.56,834.29,2617.0,834.63,835.21,832.56,834.29,2617.0
2021-11-17 10:25:00,834.92,837.32,834.42,836.66,3000.0,834.92,837.32,834.42,836.66,3000.0
2021-11-17 10:30:00,836.84,838.06,835.92,838.0,1162.0,836.84,838.06,835.92,838.0,1162.0
2021-11-17 10:35:00,837.88,840.93,837.87,840.81,3234.0,837.88,840.93,837.87,840.81,3234.0
2021-11-17 10:40:00,841.66,850.04,839.28,839.28,34219.0,841.66,850.04,839.28,839.28,34219.0
2021-11-17 10:45:00,838.98,845.54,838.95,844.42,3201.0,838.98,845.54,838.95,844.42,3201.0
2021-11-17 10:50:00,842.01,843.01,840.56,841.8,2316.0,842.01,843.01,840.56,841.8,2316.0
2021-11-17 10:55:00,841.21,841.21,837.74,840.52,1572.0,841.21,841.21,837.74,840.52,1572.0
2021-11-17 11:00:00,840.91,840.91,839.16,840.74,1475.0,840.91,840.91,839.16,840.74,1475.0
2021-11-17 11:05:00,840.35,840.95,838.66,838.76,4850.0,840.35,840.95,838.66,838.76,4850.0
2021-11-17 11:10:00,838.37,838.57,837.21,838.57,1404.0,838.37,838.57,837.21,838.57,1404.0
2021-11-17 11:15:00,838.38,839.53,836.5,838.26,2859.0,838.38,839.53,836.5,838.26,2859.0
2021-11-17 11:20:00,838.13,838.14,836.56,838.07,1430.0,838.13,838.14,836.56,838.07,1430.0
2021-11-17 11:25:00,837.69,840.37,837.69,838.98,1805.0,837.69,840.37,837.69,838.98,1805.0
2021-11-17 11:30:00,838.98,842.95,838.98,842.05,1500.0,838.98,842.95,838.98,842.05,1500.0
2021-11-17 11:35:00,840.22,843.77,839.98,840.91,1125.0,840.22,843.77,839.98,840.91,1125.0
2021-11-17 11:40:00,840.03,842.6,840.03,841.59,1350.0,840.03,842.6,840.03,841.59,1350.0
2021-11-17 11:45:00,841.32,845.58,841.32,844.26,1825.0,841.32,845.58,841.32,844.26,1825.0
2021-11-17 11:50:00,844.29,844.59,842.02,842.02,1000.0,844.29,844.59,842.02,842.02,1000.0
2021-11-17 11:55:00,842.26,844.41,841.4,844.41,2802.0,842.26,844.41,841.4,844.41,2802.0
2021-11-17 12:00:00,844.46,844.46,843.16,843.16,328.0,844.46,844.46,843.16,843.16,328.0
2021-11-17 12:05:00,841.14,842.91,838.52,838.53,1348.0,841.14,842.91,838.52,838.53,1348.0
2021-11-17 12:10:00,837.89,843.46,837.82,840.35,2573.0,837.89,843.46,837.82,840.35,2573.0
2021-11-17 12:15:00,839.14,840.1,839.14,839.55,500.0,839.14,840.1,839.14,839.55,500.0
2021-11-17 12:20:00,838.04,839.8,837.35,838.63,2069.0,838.04,839.8,837.35,838.63,2069.0
2021-11-17 12:25:00,838.69,838.78,836.81,836.82,1050.0,838.69,838.78,836.81,836.82,1050.0
2021-11-17 12:30:00,835.28,835.28,833.59,834.75,3302.0,835.28,835.28,833.59,834.75,3302.0
2021-11-17 12:35:00,837.05,840.07,837.03,840.07,800.0,837.05,840.07,837.03,840.07,800.0
2021-11-17 12:40:00,839.56,840.0,838.84,838.84,500.0,839.56,840.0,838.84,838.84,500.0
2021-11-17 12:45:00,840.56,840.56,839.0,840.0,4214.0,840.56,840.56,839.0,840.0,4214.0
2021-11-17 12:50:00,838.94,839.87,836.96,836.96,1200.0,838.94,839.87,836.96,836.96,1200.0
2021-11-17 12:55:00,837.68,837.68,837.6,837.6,700.0,837.68,837.68,837.6,837.6,700.0
2021-11-17 13:00:00,837.1,840.68,837.1,840.68,1100.0,837.1,840.68,837.1,840.68,1100.0
2021-11-17 13:05:00,838.63,840.4,838.63,839.84,600.0,838.63,840.4,838.63,839.84,600.0
2021-11-17 13:10:00,840.0,840.68,839.26,839.49,1499.0,840.0,840.68,839.26,839.49,1499.0
2021-11-17 13:15:00,839.49,840.57,839.49,840.34,2109.0,839.49,840.57,839.49,840.34,2109.0
2021-11-17 13:20:00,840.26,840.8,839.42,840.56,1900.0,840.26,840.8,839.42,840.56,1900.0
2021-11-17 13:25:00,840.0,841.41,839.46,841.41,1200.0,840.0,841.41,839.46,841.41,1200.0
2021-11-17 13:30:00,842.32,843.08,841.46,841.46,1148.0,842.32,843.08,841.46,841.46,1148.0
2021-11-17 13:35:00,841.57,842.6,841.31,842.6,1432.0,841.57,842.6,841.31,842.6,1432.0
2021-11-17 13:40:00,842.28,844.57,842.27,843.12,700.0,842.28,844.57,842.27,843.12,700.0
2021-11-17 13:45:00,843.99,844.74,841.2,841.68,4007.0,843.99,844.74,841.2,841.68,4007.0
2021-11-17 13:50:00,842.75,842.75,841.2,841.21,1888.0,842.75,842.75,841.2,841.21,1888.0
2021-11-17 13:55:00,840.72,842.36,839.75,842.36,1384.0,840.72,842.36,839.75,842.36,1384.0
2021-11-17 14:00:00,842.05,843.33,841.29,843.1,2902.0,842.05,843.33,841.29,843.1,2902.0
2021-11-17 14:05:00,843.34,843.34,842.01,842.01,500.0,843.34,843.34,842.01,842.01,500.0
2021-11-17 14:10:00,842.0,842.0,840.46,840.48,1904.0,842.0,842.0,840.46,840.48,1904.0
2021-11-17 14:15:00,840.49,842.42,840.49,840.78,4395.0,840.49,842.42,840.49,840.78,4395.0
2021-11-17 14:20:00,841.12,841.29,840.0,841.29,1000.0,841.12,841.29,840.0,841.29,1000.0
2021-11-17 14:25:00,842.18,842.18,841.11,841.35,800.0,842.18,842.18,841.11,841.35,800.0
2021-11-17 14:30:00,841.47,843.45,841.45,842.59,2671.0,841.47,843.45,841.45,842.59,2671.0
2021-11-17 14:35:00,842.66,843.32,841.22,841.74,2501.0,842.66,843.32,841.22,841.74,2501.0
2021-11-17 14:40:00,841.21,843.2,841.21,843.06,2850.0,841.21,843.2,841.21,843.06,2850.0
2021-11-17 14:45:00,843.49,843.72,842.65,842.65,1579.0,843.49,843.72,842.65,842.65,1579.0
2021-11-17 14:50:00,842.48,842.48,839.77,839.77,2590.0,842.48,842.48,839.77,839.77,2590.0
2021-11-17 14:55:00,840.37,841.41,839.96,841.41,3124.0,840.37,841.41,839.96,841.41,3124.0
2021-11-17 15:00:00,841.16,842.32,841.15,841.31,1900.0,841.16,842.32,841.15,841.31,1900.0
2021-11-17 15:05:00,841.12,841.12,837.87,839.75,1732.0,841.12,841.12,837.87,839.75,1732.0
2021-11-17 15:10:00,839.16,840.15,838.4,839.6,6864.0,839.16,840.15,838.4,839.6,6864.0
2021-11-17 15:15:00,839.9,840.28,839.59,839.6,1640.0,839.9,840.28,839.59,839.6,1640.0
2021-11-17 15:20:00,838.29,838.29,834.55,834.55,1834.0,838.29,838.29,834.55,834.55,1834.0
2021-11-17 15:25:00,834.7,836.1,833.9,834.74,2917.0,834.7,836.1,833.9,834.74,2917.0
2021-11-17 15:30:00,835.83,836.23,835.72,836.0,1200.0,835.83,836.23,835.72,836.0,1200.0
2021-11-17 15:35:00,836.11,837.13,835.86,835.86,1535.0,836.11,837.13,835.86,835.86,1535.0
2021-11-17 15:40:00,836.06,836.17,835.29,835.69,1500.0,836.06,836.17,835.29,835.69,1500.0
2021-11-17 15:45:00,836.22,837.37,835.76,836.19,2910.0,836.22,837.37,835.76,836.19,2910.0
2021-11-17 15:50:00,835.63,838.43,834.92,837.53,7128.0,835.63,838.43,834.92,837.53,7128.0
2021-11-17 15:55:00,837.18,841.05,837.18,839.35,25067.0,837.18,841.05,837.18,839.35,25067.0
2021-11-18 09:30:00,843.85,847.16,842.74,844.46,6448.0,843.85,847.16,842.74,844.46,6448.0
2021-11-18 09:35:00,845.33,846.39,844.31,844.8,1700.0,845.33,846.39,844.31,844.8,1700.0
2021-11-18 09:40:00,844.8,844.8,844.8,844.8,0.0,844.8,844.8,844.8,844.8,0.0
2021-11-18 09:45:00,840.0,846.68,840.0,846.68,3000.0,840.0,846.68,840.0,846.68,3000.0
2021-11-18 09:50:00,846.62,848.0,839.08,841.76,11922.0,846.62,848.0,839.08,841.76,11922.0
2021-11-18 09:55:00,843.07,844.68,839.46,843.45,2742.0,843.07,844.68,839.46,843.45,2742.0
2021-11-18 10:00:00,843.57,844.34,839.86,840.77,2000.0,843.57,844.34,839.86,840.77,2000.0
2021-11-18 10:05:00,840.37,841.57,837.77,837.77,1213.0,840.37,841.57,837.77,837.77,1213.0
2021-11-18 10:10:00,837.3,837.62,834.73,835.76,1708.0,837.3,837.62,834.73,835.76,1708.0
2021-11-18 10:15:00,833.81,835.59,833.19,835.59,300.0,833.81,835.59,833.19,835.59,300.0
2021-11-18 10:20:00,833.53,836.69,831.8,832.8,7328.0,833.53,836.69,831.8,832.8,7328.0
2021-11-18 10:25:00,833.24,833.54,830.55,833.54,620.0,833.24,833.54,830.55,833.54,620.0
2021-11-18 10:30:00,834.5,836.52,834.5,836.52,1300.0,834.5,836.52,834.5,836.52,1300.0
2021-11-18 10:35:00,838.93,842.37,838.74,841.94,800.0,838.93,842.37,838.74,841.94,800.0
2021-11-18 10:40:00,840.68,842.41,840.18,841.57,5769.0,840.68,842.41,840.18,841.57,5769.0
2021-11-18 10:45:00,842.37,846.45,842.28,843.42,11680.0,842.37,846.45,842.28,843.42,11680.0
2021-11-18 10:50:00,842.21,842.63,840.78,840.78,5439.0,842.21,842.63,840.78,840.78,5439.0
2021-11-18 10:55:00,841.32,841.32,841.31,841.32,200.0,841.32,841.32,841.31,841.32,200.0
2021-11-18 11:00:00,840.48,841.76,840.07,840.08,954.0,840.48,841.76,840.07,840.08,954.0
2021-11-18 11:05:00,841.15,844.05,840.89,842.93,2408.0,841.15,844.05,840.89,842.93,2408.0
2021-11-18 11:10:00,845.13,845.13,844.78,844.79,600.0,845.13,845.13,844.78,844.79,600.0
2021-11-18 11:15:00,844.76,844.77,842.64,843.81,3793.0,844.76,844.77,842.64,843.81,3793.0
2021-11-18 11:20:00,842.75,844.83,842.51,844.0,1003.0,842.75,844.83,842.51,844.0,1003.0
2021-11-18 11:25:00,844.28,844.44,843.43,843.43,3517.0,844.28,844.44,843.43,843.43,3517.0
2021-11-18 11:30:00,843.76,844.8,843.24,843.91,3365.0,843.76,844.8,843.24,843.91,3365.0
2021-11-18 11:35:00,843.17,844.0,843.17,844.0,3032.0,843.17,844.0,843.17,844.0,3032.0
2021-11-18 11:40:00,845.15,847.53,845.0,847.25,2256.0,845.15,847.53,845.0,847.25,2256.0
2021-11-18 11:45:00,846.7,848.27,845.48,848.27,927.0,846.7,848.27,845.48,848.27,927.0
2021-11-18 11:50:00,846.26,848.17,845.84,846.61,4207.0,846.26,848.17,845.84,846.61,4207.0
2021-11-18 11:55:00,845.81,846.18,841.95,843.59,3020.0,845.81,846.18,841.95,843.59,3020.0
2021-11-18 12:00:00,843.86,843.86,843.86,843.86,100.0,843.86,843.86,843.86,843.86,100.0
2021-11-18 12:05:00,842.35,842.47,841.15,842.24,1038.0,842.35,842.47,841.15,842.24,1038.0
2021-11-18 12:10:00,841.61,841.62,840.99,841.19,600.0,841.61,841.62,840.99,841.19,600.0
2021-11-18 12:15:00,841.78,842.08,841.08,841.08,725.0,841.78,842.08,841.08,841.08,725.0
2021-11-18 12:20:00,842.39,843.13,842.39,843.13,802.0,842.39,843.13,842.39,843.13,802.0
2021-11-18 12:25:00,842.38,844.11,842.38,842.92,6144.0,842.38,844.11,842.38,842.92,6144.0
2021-11-18 12:30:00,842.66,843.56,842.11,843.51,5680.0,842.66,843.56,842.11,843.51,5680.0
2021-11-18 12:35:00,843.32,843.32,842.0,842.0,1900.0,843.32,843.32,842.0,842.0,1900.0
2021-11-18 12:40:00,842.52,842.89,842.44,842.8,2000.0,842.52,842.89,842.44,842.8,2000.0
2021-11-18 12:45:00,842.61,844.0,842.09,842.09,8159.0,842.61,844.0,842.09,842.09,8159.0
2021-11-18 12:50:00,842.51,843.28,841.17,842.41,7280.0,842.51,843.28,841.17,842.41,7280.0
2021-11-18 12:55:00,842.54,842.54,838.9,839.62,8174.0,842.54,842.54,838.9,839.62,8174.0
2021-11-18 13:00:00,839.9,840.84,837.53,840.47,2904.0,839.9,840.84,837.53,840.47,2904.0
2021-11-18 13:05:00,841.53,842.45,840.63,840.63,852.0,841.53,842.45,840.63,840.63,852.0
2021-11-18 13:10:00,842.33,842.65,842.09,842.56,503.0,842.33,842.65,842.09,842.56,503.0
2021-11-18 13:15:00,842.57,842.73,842.15,842.73,800.0,842.57,842.73,842.15,842.73,800.0
2021-11-18 13:20:00,841.22,841.58,838.84,840.17,3709.0,841.22,841.58,838.84,840.17,3709.0
2021-11-18 13:25:00,841.4,841.51,839.88,839.88,3813.0,841.4,841.51,839.88,839.88,3813.0
2021-11-18 13:30:00,839.66,840.55,839.64,840.55,300.0,839.66,840.55,839.64,840.55,300.0
2021-11-18 13:35:00,839.71,839.71,837.81,837.81,1397.0,839.71,839.71,837.81,837.81,1397.0
2021-11-18 13:40:00,837.81,837.81,836.82,836.87,500.0,837.81,837.81,836.82,836.87,500.0
2021-11-18 13:45:00,837.36,838.17,837.09,837.6,1437.0,837.36,838.17,837.09,837.6,1437.0
2021-11-18 13:50:00,840.04,840.04,838.95,839.05,1451.0,840.04,840.04,838.95,839.05,1451.0
2021-11-18 13:55:00,837.79,837.79,837.45,837.45,600.0,837.79,837.79,837.45,837.45,600.0
2021-11-18 14:00:00,836.05,836.74,835.44,836.74,3276.0,836.05,836.74,835.44,836.74,3276.0
2021-11-18 14:05:00,838.2,838.9,837.97,838.2,917.0,838.2,838.9,837.97,838.2,917.0
2021-11-18 14:10:00,837.53,838.4,837.31,837.88,1495.0,837.53,838.4,837.31,837.88,1495.0
2021-11-18 14:15:00,837.88,837.88,837.88,837.88,0.0,837.88,837.88,837.88,837.88,0.0
2021-11-18 14:20:00,836.45,837.19,835.6,836.75,1795.0,836.45,837.19,835.6,836.75,1795.0
2021-11-18 14:25:00,836.08,836.09,833.05,834.42,6442.0,836.08,836.09,833.05,834.42,6442.0
2021-11-18 14:30:00,834.74,837.57,834.47,837.57,1864.0,834.74,837.57,834.47,837.57,1864.0
2021-11-18 14:35:00,837.57,837.57,837.57,837.57,0.0,837.57,837.57,837.57,837.57,0.0
2021-11-18 14:40:00,838.37,838.66,838.37,838.66,503.0,838.37,838.66,838.37,838.66,503.0
2021-11-18 14:45:00,837.9,838.58,836.62,836.78,4050.0,837.9,838.58,836.62,836.78,4050.0
2021-11-18 14:50:00,837.21,837.55,836.55,837.55,1100.0,837.21,837.55,836.55,837.55,1100.0
2021-11-18 14:55:00,836.53,837.94,835.63,837.86,1900.0,836.53,837.94,835.63,837.86,1900.0
2021-11-18 15:00:00,837.51,840.79,837.32,839.14,1102.0,837.51,840.79,837.32,839.14,1102.0
2021-11-18 15:05:00,839.14,839.14,839.14,839.14,0.0,839.14,839.14,839.14,839.14,0.0
2021-11-18 15:10:00,840.25,840.51,836.48,836.48,8030.0,840.25,840.51,836.48,836.48,8030.0
2021-11-18 15:15:00,836.93,838.43,836.9,838.43,1569.0,836.93,838.43,836.9,838.43,1569.0
2021-11-18 15:20:00,838.79,839.59,837.91,838.49,1604.0,838.79,839.59,837.91,838.49,1604.0
2021-11-18 15:25:00,838.67,839.27,838.12,838.12,700.0,838.67,839.27,838.12,838.12,700.0
2021-11-18 15:30:00,838.63,839.78,838.2,839.71,2826.0,838.63,839.78,838.2,839.71,2826.0
2021-11-18 15:35:00,839.72,842.36,839.72,841.57,1770.0,839.72,842.36,839.72,841.57,1770.0
2021-11-18 15:40:00,841.58,842.13,840.81,840.81,2448.0,841.58,842.13,840.81,840.81,2448.0
2021-11-18 15:45:00,840.89,841.62,838.85,839.84,2786.0,840.89,841.62,838.85,839.84,2786.0
2021-11-18 15:50:00,839.33,842.06,839.33,841.99,4187.0,839.33,842.06,839.33,841.99,4187.0
2021-11-18 15:55:00,841.37,842.81,840.28,841.23,21113.0,841.37,842.81,840.28,841.23,21113.0
2021-11-19 09:30:00,847.88,849.99,846.64,849.99,3640.0,847.88,849.99,846.64,849.99,3640.0
2021-11-19 09:35:00,849.99,853.1,848.87,853.05,27795.0,849.99,853.1,848.87,853.05,27795.0
2021-11-19 09:40:00,852.5,852.5,847.52,849.58,793.0,852.5,852.5,847.52,849.58,793.0
2021-11-19 09:45:00,850.49,850.49,847.02,848.62,1481.0,850.49,850.49,847.02,848.62,1481.0
2021-11-19 09:50:00,849.63,850.0,846.12,848.98,2882.0,849.63,850.0,846.12,848.98,2882.0
2021-11-19 09:55:00,848.04,849.83,846.27,848.15,2600.0,848.04,849.83,846.27,848.15,2600.0
2021-11-19 10:00:00,846.42,846.42,840.78,840.78,2800.0,846.42,846.42,840.78,840.78,2800.0
2021-11-19 10:05:00,838.53,840.64,837.0,838.95,3115.0,838.53,840.64,837.0,838.95,3115.0
2021-11-19 10:10:00,839.01,843.2,838.85,842.29,2201.0,839.01,843.2,838.85,842.29,2201.0
2021-11-19 10:15:00,842.7,843.29,840.05,841.01,4341.0,842.7,843.29,840.05,841.01,4341.0
2021-11-19 10:20:00,838.88,843.46,838.77,842.89,4700.0,838.88,843.46,838.77,842.89,4700.0
2021-11-19 10:25:00,841.29,842.84,836.24,837.07,2647.0,841.29,842.84,836.24,837.07,2647.0
2021-11-19 10:30:00,837.63,840.31,836.09,839.53,1837.0,837.63,840.31,836.09,839.53,1837.0
2021-11-19 10:35:00,838.59,840.28,837.65,837.65,1700.0,838.59,840.28,837.65,837.65,1700.0
2021-11-19 10:40:00,837.5,837.78,833.09,833.92,3011.0,837.5,837.78,833.09,833.92,3011.0
2021-11-19 10:45:00,835.75,836.79,833.59,833.59,1800.0,835.75,836.79,833.59,833.59,1800.0
2021-11-19 10:50:00,831.23,833.72,831.04,831.05,1625.0,831.23,833.72,831.04,831.05,1625.0
2021-11-19 10:55:00,832.54,832.54,829.12,831.64,2373.0,832.54,832.54,829.12,831.64,2373.0
2021-11-19 11:00:00,830.92,831.17,828.74,830.0,1100.0,830.92,831.17,828.74,830.0,1100.0
2021-11-19 11:05:00,830.17,830.17,826.94,826.94,400.0,830.17,830.17,826.94,826.94,400.0
2021-11-19 11:10:00,826.84,827.98,824.45,827.79,1815.0,826.84,827.98,824.45,827.79,1815.0
2021-11-19 11:15:00,826.95,833.28,826.95,831.04,5010.0,826.95,833.28,826.95,831.04,5010.0
2021-11-19 11:20:00,831.43,835.25,831.42,833.54,2994.0,831.43,835.25,831.42,833.54,2994.0
2021-11-19 11:25:00,833.42,835.17,832.27,834.15,1800.0,833.42,835.17,832.27,834.15,1800.0
2021-11-19 11:30:00,834.15,835.18,831.22,833.83,1546.0,834.15,835.18,831.22,833.83,1546.0
2021-11-19 11:35:00,833.85,833.85,833.85,833.85,200.0,833.85,833.85,833.85,833.85,200.0
2021-11-19 11:40:00,833.85,833.85,833.85,833.85,0.0,833.85,833.85,833.85,833.85,0.0
2021-11-19 11:45:00,836.61,838.61,836.61,838.61,577.0,836.61,838.61,836.61,838.61,577.0
2021-11-19 11:50:00,838.61,838.61,838.61,838.61,0.0,838.61,838.61,838.61,838.61,0.0
2021-11-19 11:55:00,835.39,837.43,835.38,837.42,700.0,835.39,837.43,835.38,837.42,700.0
2021-11-19 12:00:00,836.51,837.39,835.8,835.8,500.0,836.51,837.39,835.8,835.8,500.0
2021-11-19 12:05:00,832.77,833.76,832.63,833.76,349.0,832.77,833.76,832.63,833.76,349.0
2021-11-19 12:10:00,833.45,834.27,832.7,832.7,1456.0,833.45,834.27,832.7,832.7,1456.0
2021-11-19 12:15:00,832.95,833.1,832.95,833.1,700.0,832.95,833.1,832.95,833.1,700.0
2021-11-19 12:20:00,833.1,833.1,833.1,833.1,0.0,833.1,833.1,833.1,833.1,0.0
2021-11-19 12:25:00,832.27,834.12,832.27,832.73,1050.0,832.27,834.12,832.27,832.73,1050.0
2021-11-19 12:30:00,831.27,835.44,831.27,834.08,3607.0,831.27,835.44,831.27,834.08,3607.0
2021-11-19 12:35:00,835.08,836.24,835.07,836.24,1304.0,835.08,836.24,835.07,836.24,1304.0
2021-11-19 12:40:00,835.8,836.27,835.8,836.27,200.0,835.8,836.27,835.8,836.27,200.0
2021-11-19 12:45:00,836.27,836.27,836.27,836.27,0.0,836.27,836.27,836.27,836.27,0.0
2021-11-19 12:50:00,836.19,838.58,836.19,838.58,2634.0,836.19,838.58,836.19,838.58,2634.0
2021-11-19 12:55:00,839.19,839.19,837.93,837.93,1050.0,839.19,839.19,837.93,837.93,1050.0
2021-11-19 13:00:00,838.02,838.03,838.0,838.03,500.0,838.02,838.03,838.0,838.03,500.0
2021-11-19 13:05:00,838.03,838.03,836.64,836.65,456.0,838.03,838.03,836.64,836.65,456.0
2021-11-19 13:10:00,836.65,836.65,836.65,836.65,0.0,836.65,836.65,836.65,836.65,0.0
2021-11-19 13:15:00,836.54,837.6,835.7,835.7,1500.0,836.54,837.6,835.7,835.7,1500.0
2021-11-19 13:20:00,835.7,835.7,835.7,835.7,0.0,835.7,835.7,835.7,835.7,0.0
2021-11-19 13:25:00,834.25,834.25,832.83,832.84,200.0,834.25,834.25,832.83,832.84,200.0
2021-11-19 13:30:00,834.4,834.4,833.36,833.36,350.0,834.4,834.4,833.36,833.36,350.0
2021-11-19 13:35:00,832.31,832.31,831.91,831.91,200.0,832.31,832.31,831.91,831.91,200.0
2021-11-19 13:40:00,829.15,829.15,828.0,828.0,700.0,829.15,829.15,828.0,828.0,700.0
2021-11-19 13:45:00,828.0,828.71,826.77,827.07,1939.0,828.0,828.71,826.77,827.07,1939.0
2021-11-19 13:50:00,827.06,828.86,827.05,828.86,2775.0,827.06,828.86,827.05,828.86,2775.0
2021-11-19 13:55:00,828.39,828.39,827.59,827.59,660.0,828.39,828.39,827.59,827.59,660.0
2021-11-19 14:00:00,826.74,827.42,825.96,826.01,1019.0,826.74,827.42,825.96,826.01,1019.0
2021-11-19 14:05:00,826.41,827.32,826.41,827.32,600.0,826.41,827.32,826.41,827.32,600.0
2021-11-19 14:10:00,828.0,828.0,826.36,826.98,1111.0,828.0,828.0,826.36,826.98,1111.0
2021-11-19 14:15:00,827.63,829.03,827.63,829.03,800.0,827.63,829.03,827.63,829.03,800.0
2021-11-19 14:20:00,829.44,830.53,829.13,830.53,1292.0,829.44,830.53,829.13,830.53,1292.0
2021-11-19 14:25:00,829.35,829.41,829.05,829.41,1100.0,829.35,829.41,829.05,829.41,1100.0
2021-11-19 14:30:00,830.0,830.12,829.78,829.79,400.0,830.0,830.12,829.78,829.79,400.0
2021-11-19 14:35:00,830.72,830.72,828.89,828.89,1300.0,830.72,830.72,828.89,828.89,1300.0
2021-11-19 14:40:00,829.68,829.68,827.51,827.51,3860.0,829.68,829.68,827.51,827.51,3860.0
2021-11-19 14:45:00,826.91,827.16,826.91,827.16,200.0,826.91,827.16,826.91,827.16,200.0
2021-11-19 14:50:00,827.12,828.86,827.12,828.86,1474.0,827.12,828.86,827.12,828.86,1474.0
2021-11-19 14:55:00,828.7,828.7,827.75,828.42,900.0,828.7,828.7,827.75,828.42,900.0
2021-11-19 15:00:00,828.74,828.74,828.17,828.25,2900.0,828.74,828.74,828.17,828.25,2900.0
2021-11-19 15:05:00,828.0,828.01,824.5,824.85,6004.0,828.0,828.01,824.5,824.85,6004.0
2021-11-19 15:10:00,825.69,825.69,823.0,823.0,1300.0,825.69,825.69,823.0,823.0,1300.0
2021-11-19 15:15:00,823.5,823.5,823.49,823.5,164.0,823.5,823.5,823.49,823.5,164.0
2021-11-19 15:20:00,823.74,824.18,822.36,822.36,900.0,823.74,824.18,822.36,822.36,900.0
2021-11-19 15:25:00,823.34,824.19,823.33,824.19,500.0,823.34,824.19,823.33,824.19,500.0
2021-11-19 15:30:00,824.5,824.54,823.96,824.54,1143.0,824.5,824.54,823.96,824.54,1143.0
2021-11-19 15:35:00,823.65,824.02,821.26,821.26,2901.0,823.65,824.02,821.26,821.26,2901.0
2021-11-19 15:40:00,822.03,822.99,822.03,822.1,1483.0,822.03,822.99,822.03,822.1,1483.0
2021-11-19 15:45:00,822.27,823.35,822.27,823.3,702.0,822.27,823.35,822.27,823.3,702.0
2021-11-19 15:50:00,822.92,824.18,822.34,823.04,4089.0,822.92,824.18,822.34,823.04,4089.0
2021-11-19 15:55:00,822.97,823.59,822.3,822.33,12479.0,822.97,823.59,822.3,822.33,12479.0
2021-11-22 09:30:00,828.32,829.29,816.05,826.46,5524.0,828.32,829.29,816.05,826.46,5524.0
2021-11-22 09:35:00,819.51,823.92,819.51,823.92,505.0,819.51,823.92,819.51,823.92,505.0
2021-11-22 09:40:00,821.55,823.67,821.29,821.3,1277.0,821.55,823.67,821.29,821.3,1277.0
2021-11-22 09:45:00,822.08,823.74,820.93,821.9,3825.0,822.08,823.74,820.93,821.9,3825.0
2021-11-22 09:50:00,821.15,825.03,818.84,824.15,2625.0,821.15,825.03,818.84,824.15,2625.0
2021-11-22 09:55:00,825.14,825.14,822.31,823.37,2600.0,825.14,825.14,822.31,823.37,2600.0
2021-11-22 10:00:00,825.01,833.0,823.0,833.0,3200.0,825.01,833.0,823.0,833.0,3200.0
2021-11-22 10:05:00,830.13,830.13,826.94,826.95,1000.0,830.13,830.13,826.94,826.95,1000.0
2021-11-22 10:10:00,827.4,829.78,825.97,825.98,600.0,827.4,829.78,825.97,825.98,600.0
2021-11-22 10:15:00,826.53,828.41,823.87,826.16,1593.0,826.53,828.41,823.87,826.16,1593.0
2021-11-22 10:20:00,827.53,830.26,827.37,828.29,400.0,827.53,830.26,827.37,828.29,400.0
2021-11-22 10:25:00,826.93,827.02,822.93,822.97,3491.0,826.93,827.02,822.93,822.97,3491.0
2021-11-22 10:30:00,820.65,822.57,820.0,821.19,2754.0,820.65,822.57,820.0,821.19,2754.0
2021-11-22 10:35:00,819.94,821.92,817.01,819.02,1204.0,819.94,821.92,817.01,819.02,1204.0
2021-11-22 10:40:00,817.55,817.55,810.5,810.5,4576.0,817.55,817.55,810.5,810.5,4576.0
2021-11-22 10:45:00,810.01,811.74,809.05,810.39,5227.0,810.01,811.74,809.05,810.39,5227.0
2021-11-22 10:50:00,809.98,809.98,804.91,805.77,6721.0,809.98,809.98,804.91,805.77,6721.0
2021-11-22 10:55:00,805.44,806.07,804.87,806.07,1580.0,805.44,806.07,804.87,806.07,1580.0
2021-11-22 11:00:00,807.16,807.16,801.0,801.0,2199.0,807.16,807.16,801.0,801.0,2199.0
2021-11-22 11:05:00,800.0,803.35,798.26,802.16,2464.0,800.0,803.35,798.26,802.16,2464.0
2021-11-22 11:10:00,802.56,803.7,802.56,802.57,500.0,802.56,803.7,802.56,802.57,500.0
2021-11-22 11:15:00,801.46,805.36,800.45,802.01,2001.0,801.46,805.36,800.45,802.01,2001.0
2021-11-22 11:20:00,799.67,800.14,798.63,798.63,1450.0,799.67,800.14,798.63,798.63,1450.0
2021-11-22 11:25:00,796.37,797.18,791.3,793.1,5173.0,796.37,797.18,791.3,793.1,5173.0
2021-11-22 11:30:00,792.4,793.66,790.1,791.6,4503.0,792.4,793.66,790.1,791.6,4503.0
2021-11-22 11:35:00,791.6,791.6,786.86,790.13,4538.0,791.6,791.6,786.86,790.13,4538.0
2021-11-22 11:40:00,788.92,788.92,781.51,781.51,5745.0,788.92,788.92,781.51,781.51,5745.0
2021-11-22 11:45:00,780.37,786.68,780.21,786.68,3464.0,780.37,786.68,780.21,786.68,3464.0
2021-11-22 11:50:00,785.4,785.45,777.96,777.96,2742.0,785.4,785.45,777.96,777.96,2742.0
2021-11-22 11:55:00,778.28,779.84,773.81,774.55,4988.0,778.28,779.84,773.81,774.55,4988.0
2021-11-22 12:00:00,776.54,782.48,775.14,776.88,12858.0,776.54,782.48,775.14,776.88,12858.0
2021-11-22 12:05:00,777.28,778.0,771.67,774.15,2778.0,777.28,778.0,771.67,774.15,2778.0
2021-11-22 12:10:00,773.0,778.17,772.99,777.87,3469.0,773.0,778.17,772.99,777.87,3469.0
2021-11-22 12:15:00,778.12,778.3,773.66,777.43,3022.0,778.12,778.3,773.66,777.43,3022.0
2021-11-22 12:20:00,776.27,777.97,775.51,776.73,1900.0,776.27,777.97,775.51,776.73,1900.0
2021-11-22 12:25:00,779.3,784.1,779.04,783.26,2401.0,779.3,784.1,779.04,783.26,2401.0
2021-11-22 12:30:00,784.4,788.3,783.61,787.21,2624.0,784.4,788.3,783.61,787.21,2624.0
2021-11-22 12:35:00,786.5,786.84,783.4,783.4,3891.0,786.5,786.84,783.4,783.4,3891.0
2021-11-22 12:40:00,785.81,787.3,785.75,787.15,1076.0,785.81,787.3,785.75,787.15,1076.0
2021-11-22 12:45:00,788.7,788.7,784.44,784.93,2450.0,788.7,788.7,784.44,784.93,2450.0
2021-11-22 12:50:00,784.45,784.45,778.17,778.18,3768.0,784.45,784.45,778.17,778.18,3768.0
2021-11-22 12:55:00,779.56,782.55,778.25,780.99,1536.0,779.56,782.55,778.25,780.99,1536.0
2021-11-22 13:00:00,778.0,780.05,775.48,776.87,1541.0,778.0,780.05,775.48,776.87,1541.0
2021-11-22 13:05:00,776.67,779.63,776.67,779.63,802.0,776.67,779.63,776.67,779.63,802.0
2021-11-22 13:10:00,781.12,782.1,780.3,780.3,907.0,781.12,782.1,780.3,780.3,907.0
2021-11-22 13:15:00,778.4,781.19,778.4,781.19,800.0,778.4,781.19,778.4,781.19,800.0
2021-11-22 13:20:00,783.0,784.77,781.89,783.43,2233.0,783.0,784.77,781.89,783.43,2233.0
2021-11-22 13:25:00,783.51,783.69,780.57,781.28,1937.0,783.51,783.69,780.57,781.28,1937.0
2021-11-22 13:30:00,781.43,783.22,781.25,783.22,1493.0,781.43,783.22,781.25,783.22,1493.0
2021-11-22 13:35:00,781.64,781.91,781.64,781.66,400.0,781.64,781.91,781.64,781.66,400.0
2021-11-22 13:40:00,779.88,784.86,779.88,784.86,1101.0,779.88,784.86,779.88,784.86,1101.0
2021-11-22 13:45:00,783.78,784.36,782.52,782.52,703.0,783.78,784.36,782.52,782.52,703.0
2021-11-22 13:50:00,780.91,784.38,780.43,783.65,1795.0,780.91,784.38,780.43,783.65,1795.0
2021-11-22 13:55:00,784.31,784.31,782.34,782.34,400.0,784.31,784.31,782.34,782.34,400.0
2021-11-22 14:00:00,783.32,785.65,783.32,784.77,904.0,783.32,785.65,783.32,784.77,904.0
2021-11-22 14:05:00,786.32,786.32,783.15,784.21,1223.0,786.32,786.32,783.15,784.21,1223.0
2021-11-22 14:10:00,782.52,785.67,781.16,784.63,2368.0,782.52,785.67,781.16,784.63,2368.0
2021-11-22 14:15:00,785.45,786.88,784.05,786.34,2368.0,785.45,786.88,784.05,786.34,2368.0
2021-11-22 14:20:00,784.86,785.61,783.38,785.29,1019.0,784.86,785.61,783.38,785.29,1019.0
2021-11-22 14:25:00,783.35,784.34,782.35,782.35,1101.0,783.35,784.34,782.35,782.35,1101.0
2021-11-22 14:30:00,782.9,785.4,782.55,783.49,2400.0,782.9,785.4,782.55,783.49,2400.0
2021-11-22 14:35:00,783.84,785.36,783.84,785.28,2052.0,783.84,785.36,783.84,785.28,2052.0
2021-11-22 14:40:00,785.41,786.94,785.3,786.94,2507.0,785.41,786.94,785.3,786.94,2507.0
2021-11-22 14:45:00,787.31,790.44,787.31,789.87,4620.0,787.31,790.44,787.31,789.87,4620.0
2021-11-22 14:50:00,789.53,790.22,789.05,789.67,1888.0,789.53,790.22,789.05,789.67,1888.0
2021-11-22 14:55:00,790.71,791.33,789.35,789.36,3384.0,790.71,791.33,789.35,789.36,3384.0
2021-11-22 15:00:00,789.86,792.98,789.86,792.98,2101.0,789.86,792.98,789.86,792.98,2101.0
2021-11-22 15:05:00,793.45,793.95,791.74,793.54,2300.0,793.45,793.95,791.74,793.54,2300.0
2021-11-22 15:10:00,792.84,794.69,792.33,793.54,2050.0,792.84,794.69,792.33,793.54,2050.0
2021-11-22 15:15:00,793.54,793.91,792.55,793.91,2568.0,793.54,793.91,792.55,793.91,2568.0
2021-11-22 15:20:00,794.7,796.19,794.34,795.61,2141.0,794.7,796.19,794.34,795.61,2141.0
2021-11-22 15:25:00,794.88,794.9,792.39,792.39,3696.0,794.88,794.9,792.39,792.39,3696.0
2021-11-22 15:30:00,791.85,792.92,789.32,789.32,2430.0,791.85,792.92,789.32,789.32,2430.0
2021-11-22 15:35:00,791.52,791.52,787.78,787.78,4036.0,791.52,791.52,787.78,787.78,4036.0
2021-11-22 15:40:00,788.0,788.95,787.24,787.41,1200.0,788.0,788.95,787.24,787.41,1200.0
2021-11-22 15:45:00,787.92,789.85,786.47,787.55,6487.0,787.92,789.85,786.47,787.55,6487.0
2021-11-22 15:50:00,786.33,787.94,783.39,785.98,13635.0,786.33,787.94,783.39,785.98,13635.0
2021-11-22 15:55:00,785.53,786.35,779.58,783.35,49545.0,785.53,786.35,779.58,783.35,49545.0
2021-11-23 09:30:00,767.35,778.64,766.09,773.49,9842.0,767.35,778.64,766.09,773.49,9842.0
2021-11-23 09:35:00,773.43,774.49,764.38,770.07,16002.0,773.43,774.49,764.38,770.07,16002.0
2021-11-23 09:40:00,769.61,778.6,769.19,775.44,25316.0,769.61,778.6,769.19,775.44,25316.0
2021-11-23 09:45:00,775.41,777.52,772.94,775.25,2300.0,775.41,777.52,772.94,775.25,2300.0
2021-11-23 09:50:00,774.76,781.08,774.58,781.08,8987.0,774.76,781.08,774.58,781.08,8987.0
2021-11-23 09:55:00,781.45,782.09,778.19,779.6,5314.0,781.45,782.09,778.19,779.6,5314.0
2021-11-23 10:00:00,778.06,778.61,773.9,773.9,1705.0,778.06,778.61,773.9,773.9,1705.0
2021-11-23 10:05:00,773.83,775.74,760.36,760.36,7170.0,773.83,775.74,760.36,760.36,7170.0
2021-11-23 10:10:00,761.95,763.4,757.3,759.04,5864.0,761.95,763.4,757.3,759.04,5864.0
2021-11-23 10:15:00,759.22,759.83,754.37,754.37,6151.0,759.22,759.83,754.37,754.37,6151.0
2021-11-23 10:20:00,755.42,759.56,752.17,756.91,8874.0,755.42,759.56,752.17,756.91,8874.0
2021-11-23 10:25:00,755.96,757.22,752.5,752.5,13274.0,755.96,757.22,752.5,752.5,13274.0
2021-11-23 10:30:00,752.96,757.22,752.96,755.81,2829.0,752.96,757.22,752.96,755.81,2829.0
2021-11-23 10:35:00,754.8,756.58,753.79,756.42,2600.0,754.8,756.58,753.79,756.42,2600.0
2021-11-23 10:40:00,757.6,758.39,755.65,756.83,1000.0,757.6,758.39,755.65,756.83,1000.0
2021-11-23 10:45:00,756.05,756.98,753.17,753.17,2001.0,756.05,756.98,753.17,753.17,2001.0
2021-11-23 10:50:00,754.5,754.56,746.22,746.22,3718.0,754.5,754.56,746.22,746.22,3718.0
2021-11-23 10:55:00,746.19,746.69,735.3,735.3,11609.0,746.19,746.69,735.3,735.3,11609.0
2021-11-23 11:00:00,735.34,742.4,735.33,741.88,6560.0,735.34,742.4,735.33,741.88,6560.0
2021-11-23 11:05:00,742.51,752.53,742.51,752.53,3601.0,742.51,752.53,742.51,752.53,3601.0
2021-11-23 11:10:00,752.53,758.07,752.52,754.09,3264.0,752.53,758.07,752.52,754.09,3264.0
2021-11-23 11:15:00,753.09,757.82,752.28,757.42,3988.0,753.09,757.82,752.28,757.42,3988.0
2021-11-23 11:20:00,757.12,757.12,754.12,754.86,5913.0,757.12,757.12,754.12,754.86,5913.0
2021-11-23 11:25:00,756.74,758.77,754.83,754.83,3430.0,756.74,758.77,754.83,754.83,3430.0
2021-11-23 11:30:00,754.76,758.72,751.0,751.0,6196.0,754.76,758.72,751.0,751.0,6196.0
2021-11-23 11:35:00,754.28,755.16,750.22,750.23,3100.0,754.28,755.16,750.22,750.23,3100.0
2021-11-23 11:40:00,752.62,752.62,746.03,746.12,9830.0,752.62,752.62,746.03,746.12,9830.0
2021-11-23 11:45:00,745.05,749.6,743.0,746.55,6062.0,745.05,749.6,743.0,746.55,6062.0
2021-11-23 11:50:00,747.79,749.55,745.18,746.12,3630.0,747.79,749.55,745.18,746.12,3630.0
2021-11-23 11:55:00,744.37,747.33,743.58,746.72,6265.0,744.37,747.33,743.58,746.72,6265.0
2021-11-23 12:00:00,745.96,747.19,741.8,741.8,4925.0,745.96,747.19,741.8,741.8,4925.0
2021-11-23 12:05:00,741.14,746.0,741.14,745.11,4804.0,741.14,746.0,741.14,745.11,4804.0
2021-11-23 12:10:00,745.7,747.86,745.01,745.63,4300.0,745.7,747.86,745.01,745.63,4300.0
2021-11-23 12:15:00,745.04,747.67,744.11,747.67,4929.0,745.04,747.67,744.11,747.67,4929.0
2021-11-23 12:20:00,746.86,749.0,746.86,749.0,1601.0,746.86,749.0,746.86,749.0,1601.0
2021-11-23 12:25:00,748.2,748.82,748.05,748.15,700.0,748.2,748.82,748.05,748.15,700.0
2021-11-23 12:30:00,748.8,749.05,747.91,748.3,2471.0,748.8,749.05,747.91,748.3,2471.0
2021-11-23 12:35:00,748.81,752.62,748.81,752.59,4100.0,748.81,752.62,748.81,752.59,4100.0
2021-11-23 12:40:00,752.59,752.59,747.53,747.53,2405.0,752.59,752.59,747.53,747.53,2405.0
2021-11-23 12:45:00,748.48,749.59,747.89,747.99,1900.0,748.48,749.59,747.89,747.99,1900.0
2021-11-23 12:50:00,746.79,747.39,745.92,746.7,3301.0,746.79,747.39,745.92,746.7,3301.0
2021-11-23 12:55:00,746.45,747.14,744.38,744.38,1504.0,746.45,747.14,744.38,744.38,1504.0
2021-11-23 13:00:00,744.44,744.44,741.51,742.0,3847.0,744.44,744.44,741.51,742.0,3847.0
2021-11-23 13:05:00,741.0,742.5,740.87,740.87,3000.0,741.0,742.5,740.87,740.87,3000.0
2021-11-23 13:10:00,740.5,741.42,739.52,741.26,1600.0,740.5,741.42,739.52,741.26,1600.0
2021-11-23 13:15:00,742.36,742.56,739.12,739.12,3922.0,742.36,742.56,739.12,739.12,3922.0
2021-11-23 13:20:00,739.73,740.84,739.65,740.19,2107.0,739.73,740.84,739.65,740.19,2107.0
2021-11-23 13:25:00,739.35,741.61,739.05,739.4,2331.0,739.35,741.61,739.05,739.4,2331.0
2021-11-23 13:30:00,738.6,740.4,737.69,738.06,5400.0,738.6,740.4,737.69,738.06,5400.0
2021-11-23 13:35:00,738.14,738.25,736.62,738.21,7152.0,738.14,738.25,736.62,738.21,7152.0
2021-11-23 13:40:00,738.13,739.81,737.37,737.65,4902.0,738.13,739.81,737.37,737.65,4902.0
2021-11-23 13:45:00,737.62,740.2,737.6,739.82,2030.0,737.62,740.2,737.6,739.82,2030.0
2021-11-23 13:50:00,741.19,743.88,740.51,743.5,1700.0,741.19,743.88,740.51,743.5,1700.0
2021-11-23 13:55:00,743.33,743.33,741.64,741.96,1439.0,743.33,743.33,741.64,741.96,1439.0
2021-11-23 14:00:00,742.39,742.8,736.04,736.04,28700.0,742.39,742.8,736.04,736.04,28700.0
2021-11-23 14:05:00,736.39,738.26,736.38,737.15,2502.0,736.39,738.26,736.38,737.15,2502.0
2021-11-23 14:10:00,737.15,739.95,735.85,739.29,4197.0,737.15,739.95,735.85,739.29,4197.0
2021-11-23 14:15:00,738.18,738.22,737.05,738.09,7410.0,738.18,738.22,737.05,738.09,7410.0
2021-11-23 14:20:00,739.67,741.18,739.04,741.18,2201.0,739.67,741.18,739.04,741.18,2201.0
2021-11-23 14:25:00,740.53,741.91,740.53,740.81,1368.0,740.53,741.91,740.53,740.81,1368.0
2021-11-23 14:30:00,740.83,741.96,739.99,741.29,8321.0,740.83,741.96,739.99,741.29,8321.0
2021-11-23 14:35:00,742.17,743.64,742.17,742.79,2269.0,742.17,743.64,742.17,742.79,2269.0
2021-11-23 14:40:00,743.66,743.83,742.03,743.35,7002.0,743.66,743.83,742.03,743.35,7002.0
2021-11-23 14:45:00,744.12,745.49,743.89,745.13,4734.0,744.12,745.49,743.89,745.13,4734.0
2021-11-23 14:50:00,745.56,746.77,745.56,746.46,3769.0,745.56,746.77,745.56,746.46,3769.0
2021-11-23 14:55:00,745.8,746.95,745.16,745.96,4735.0,745.8,746.95,745.16,745.96,4735.0
2021-11-23 15:00:00,745.74,746.46,744.62,745.71,6197.0,745.74,746.46,744.62,745.71,6197.0
2021-11-23 15:05:00,745.78,751.84,745.78,751.37,6517.0,745.78,751.84,745.78,751.37,6517.0
2021-11-23 15:10:00,750.9,752.34,749.36,751.58,9494.0,750.9,752.34,749.36,751.58,9494.0
2021-11-23 15:15:00,752.94,757.56,752.37,752.37,12060.0,752.94,757.56,752.37,752.37,12060.0
2021-11-23 15:20:00,753.0,754.18,750.18,753.6,8130.0,753.0,754.18,750.18,753.6,8130.0
2021-11-23 15:25:00,752.98,756.27,752.91,755.0,8360.0,752.98,756.27,752.91,755.0,8360.0
2021-11-23 15:30:00,755.58,758.0,754.89,754.99,7870.0,755.58,758.0,754.89,754.99,7870.0
2021-11-23 15:35:00,754.73,757.01,752.07,752.07,11284.0,754.73,757.01,752.07,752.07,11284.0
2021-11-23 15:40:00,752.57,754.17,751.01,753.44,7731.0,752.57,754.17,751.01,753.44,7731.0
2021-11-23 15:45:00,752.03,752.9,749.69,752.54,5651.0,752.03,752.9,749.69,752.54,5651.0
2021-11-23 15:50:00,752.82,753.75,750.43,752.15,6331.0,752.82,753.75,750.43,752.15,6331.0
2021-11-23 15:55:00,752.45,754.96,751.55,754.24,24237.0,752.45,754.96,751.55,754.24,24237.0
2021-11-24 09:30:00,750.42,751.07,745.03,750.0,9492.0,750.42,751.07,745.03,750.0,9492.0
2021-11-24 09:35:00,749.68,755.5,749.67,751.48,6996.0,749.68,755.5,749.67,751.48,6996.0
2021-11-24 09:40:00,746.9,750.43,740.04,742.03,2329.0,746.9,750.43,740.04,742.03,2329.0
2021-11-24 09:45:00,743.66,750.8,742.44,748.38,2636.0,743.66,750.8,742.44,748.38,2636.0
2021-11-24 09:50:00,750.1,756.86,749.9,754.71,3562.0,750.1,756.86,749.9,754.71,3562.0
2021-11-24 09:55:00,755.94,757.65,752.2,757.65,2543.0,755.94,757.65,752.2,757.65,2543.0
2021-11-24 10:00:00,756.3,759.18,754.68,755.46,10814.0,756.3,759.18,754.68,755.46,10814.0
2021-11-24 10:05:00,754.51,759.1,750.33,752.3,5475.0,754.51,759.1,750.33,752.3,5475.0
2021-11-24 10:10:00,752.6,752.6,748.4,749.56,1803.0,752.6,752.6,748.4,749.56,1803.0
2021-11-24 10:15:00,752.57,752.57,745.73,748.03,1503.0,752.57,752.57,745.73,748.03,1503.0
2021-11-24 10:20:00,749.57,754.06,749.57,753.47,2525.0,749.57,754.06,749.57,753.47,2525.0
2021-11-24 10:25:00,757.63,759.13,755.81,757.58,9120.0,757.63,759.13,755.81,757.58,9120.0
2021-11-24 10:30:00,758.32,762.3,757.14,759.55,11737.0,758.32,762.3,757.14,759.55,11737.0
2021-11-24 10:35:00,757.96,760.23,756.59,757.39,2559.0,757.96,760.23,756.59,757.39,2559.0
2021-11-24 10:40:00,757.39,758.07,754.78,756.58,8305.0,757.39,758.07,754.78,756.58,8305.0
2021-11-24 10:45:00,755.87,755.87,754.48,755.78,4960.0,755.87,755.87,754.48,755.78,4960.0
2021-11-24 10:50:00,756.0,761.31,756.0,761.31,6103.0,756.0,761.31,756.0,761.31,6103.0
2021-11-24 10:55:00,763.06,768.65,762.74,766.8,3236.0,763.06,768.65,762.74,766.8,3236.0
2021-11-24 11:00:00,765.14,767.2,764.46,767.2,5164.0,765.14,767.2,764.46,767.2,5164.0
2021-11-24 11:05:00,768.05,770.48,765.9,765.9,2212.0,768.05,770.48,765.9,765.9,2212.0
2021-11-24 11:10:00,765.91,771.02,765.91,770.18,1833.0,765.91,771.02,765.91,770.18,1833.0
2021-11-24 11:15:00,770.92,771.04,768.43,769.41,2725.0,770.92,771.04,768.43,769.41,2725.0
2021-11-24 11:20:00,769.4,774.96,769.4,774.1,4313.0,769.4,774.96,769.4,774.1,4313.0
2021-11-24 11:25:00,773.42,777.06,773.35,777.06,4612.0,773.42,777.06,773.35,777.06,4612.0
2021-11-24 11:30:00,777.21,779.86,776.94,778.37,17265.0,777.21,779.86,776.94,778.37,17265.0
2021-11-24 11:35:00,778.43,779.74,775.84,776.07,5415.0,778.43,779.74,775.84,776.07,5415.0
2021-11-24 11:40:00,775.93,778.84,775.42,778.6,4671.0,775.93,778.84,775.42,778.6,4671.0
2021-11-24 11:45:00,778.46,779.39,776.79,779.39,15047.0,778.46,779.39,776.79,779.39,15047.0
2021-11-24 11:50:00,779.25,781.48,779.06,779.38,4816.0,779.25,781.48,779.06,779.38,4816.0
2021-11-24 11:55:00,778.6,779.75,775.97,776.93,2400.0,778.6,779.75,775.97,776.93,2400.0
2021-11-24 12:00:00,775.38,784.0,775.38,784.0,4312.0,775.38,784.0,775.38,784.0,4312.0
2021-11-24 12:05:00,786.13,786.13,782.94,783.07,3475.0,786.13,786.13,782.94,783.07,3475.0
2021-11-24 12:10:00,782.86,786.18,782.02,783.78,4251.0,782.86,786.18,782.02,783.78,4251.0
2021-11-24 12:15:00,783.3,784.07,780.35,780.36,5837.0,783.3,784.07,780.35,780.36,5837.0
2021-11-24 12:20:00,779.59,781.09,778.85,780.72,3100.0,779.59,781.09,778.85,780.72,3100.0
2021-11-24 12:25:00,781.86,781.86,779.96,781.0,1394.0,781.86,781.86,779.96,781.0,1394.0
2021-11-24 12:30:00,780.55,780.56,779.71,779.96,2515.0,780.55,780.56,779.71,779.96,2515.0
2021-11-24 12:35:00,779.63,782.95,779.63,782.47,2846.0,779.63,782.95,779.63,782.47,2846.0
2021-11-24 12:40:00,782.95,782.95,782.3,782.91,800.0,782.95,782.95,782.3,782.91,800.0
2021-11-24 12:45:00,781.63,781.63,779.82,779.82,301.0,781.63,781.63,779.82,779.82,301.0
2021-11-24 12:50:00,780.32,782.29,780.27,782.29,1770.0,780.32,782.29,780.27,782.29,1770.0
2021-11-24 12:55:00,782.92,785.0,781.5,784.45,3962.0,782.92,785.0,781.5,784.45,3962.0
2021-11-24 13:00:00,785.15,789.45,784.17,786.15,9289.0,785.15,789.45,784.17,786.15,9289.0
2021-11-24 13:05:00,789.47,789.47,787.24,787.24,2375.0,789.47,789.47,787.24,787.24,2375.0
2021-11-24 13:10:00,786.63,787.7,786.42,787.16,1636.0,786.63,787.7,786.42,787.16,1636.0
2021-11-24 13:15:00,787.67,792.85,787.13,789.87,19994.0,787.67,792.85,787.13,789.87,19994.0
2021-11-24 13:20:00,789.46,791.88,788.32,791.88,2265.0,789.46,791.88,788.32,791.88,2265.0
2021-11-24 13:25:00,789.73,790.34,788.35,788.98,3035.0,789.73,790.34,788.35,788.98,3035.0
2021-11-24 13:30:00,789.13,791.68,788.74,789.98,4200.0,789.13,791.68,788.74,789.98,4200.0
2021-11-24 13:35:00,789.05,789.33,787.4,788.22,5581.0,789.05,789.33,787.4,788.22,5581.0
2021-11-24 13:40:00,788.87,789.28,788.22,788.81,850.0,788.87,789.28,788.22,788.81,850.0
2021-11-24 13:45:00,788.63,789.39,787.55,789.32,4882.0,788.63,789.39,787.55,789.32,4882.0
2021-11-24 13:50:00,789.19,789.59,787.56,788.38,1815.0,789.19,789.59,787.56,788.38,1815.0
2021-11-24 13:55:00,789.15,789.31,786.59,786.79,2034.0,789.15,789.31,786.59,786.79,2034.0
2021-11-24 14:00:00,786.79,790.93,785.85,789.12,4733.0,786.79,790.93,785.85,789.12,4733.0
2021-11-24 14:05:00,789.23,791.59,789.23,789.83,6144.0,789.23,791.59,789.23,789.83,6144.0
2021-11-24 14:10:00,789.47,789.47,785.7,787.42,7140.0,789.47,789.47,785.7,787.42,7140.0
2021-11-24 14:15:00,787.59,791.03,787.59,791.03,6904.0,787.59,791.03,787.59,791.03,6904.0
2021-11-24 14:20:00,791.3,791.69,791.06,791.14,3411.0,791.3,791.69,791.06,791.14,3411.0
2021-11-24 14:25:00,790.59,790.59,786.47,786.95,3900.0,790.59,790.59,786.47,786.95,3900.0
2021-11-24 14:30:00,786.65,788.65,786.65,788.12,1707.0,786.65,788.65,786.65,788.12,1707.0
2021-11-24 14:35:00,787.36,787.86,786.92,786.93,400.0,787.36,787.86,786.92,786.93,400.0
2021-11-24 14:40:00,786.08,790.45,786.08,790.4,2400.0,786.08,790.45,786.08,790.4,2400.0
2021-11-24 14:45:00,790.09,791.63,790.08,790.56,3299.0,790.09,791.63,790.08,790.56,3299.0
2021-11-24 14:50:00,790.78,790.78,788.7,788.86,1471.0,790.78,790.78,788.7,788.86,1471.0
2021-11-24 14:55:00,788.57,793.18,788.56,791.28,2409.0,788.57,793.18,788.56,791.28,2409.0
2021-11-24 15:00:00,790.73,790.92,788.55,790.28,5200.0,790.73,790.92,788.55,790.28,5200.0
2021-11-24 15:05:00,789.93,790.57,789.93,790.57,600.0,789.93,790.57,789.93,790.57,600.0
2021-11-24 15:10:00,790.01,792.73,789.77,792.73,2400.0,790.01,792.73,789.77,792.73,2400.0
2021-11-24 15:15:00,793.19,794.75,791.55,793.88,4663.0,793.19,794.75,791.55,793.88,4663.0
2021-11-24 15:20:00,793.95,797.98,793.94,797.96,4929.0,793.95,797.98,793.94,797.96,4929.0
2021-11-24 15:25:00,797.94,799.94,796.27,799.51,9921.0,797.94,799.94,796.27,799.51,9921.0
2021-11-24 15:30:00,800.18,801.52,796.74,800.7,7405.0,800.18,801.52,796.74,800.7,7405.0
2021-11-24 15:35:00,800.26,806.78,800.26,802.9,7279.0,800.26,806.78,800.26,802.9,7279.0
2021-11-24 15:40:00,802.81,804.25,801.22,804.24,8482.0,802.81,804.25,801.22,804.24,8482.0
2021-11-24 15:45:00,804.17,804.76,801.2,801.45,11972.0,804.17,804.76,801.2,801.45,11972.0
2021-11-24 15:50:00,802.05,803.58,799.93,803.55,12582.0,802.05,803.58,799.93,803.55,12582.0
2021-11-24 15:55:00,803.81,805.84,802.8,802.81,22351.0,803.81,805.84,802.8,802.81,22351.0
2021-11-26 09:30:00,804.97,819.33,804.68,814.55,5015.0,804.97,819.33,804.68,814.55,5015.0
2021-11-26 09:35:00,814.54,816.0,803.04,804.87,7869.0,814.54,816.0,803.04,804.87,7869.0
2021-11-26 09:40:00,807.39,818.37,805.03,806.99,8710.0,807.39,818.37,805.03,806.99,8710.0
2021-11-26 09:45:00,807.95,812.17,806.65,812.06,3212.0,807.95,812.17,806.65,812.06,3212.0
2021-11-26 09:50:00,810.65,820.0,810.57,817.86,4699.0,810.65,820.0,810.57,817.86,4699.0
2021-11-26 09:55:00,817.81,823.58,809.3,810.0,14287.0,817.81,823.58,809.3,810.0,14287.0
2021-11-26 10:00:00,810.0,814.34,806.59,814.34,5323.0,810.0,814.34,806.59,814.34,5323.0
2021-11-26 10:05:00,813.91,819.98,811.25,813.62,12054.0,813.91,819.98,811.25,813.62,12054.0
2021-11-26 10:10:00,810.56,816.45,810.56,811.7,4923.0,810.56,816.45,810.56,811.7,4923.0
2021-11-26 10:15:00,812.4,814.0,806.03,808.74,6057.0,812.4,814.0,806.03,808.74,6057.0
2021-11-26 10:20:00,808.34,814.3,808.19,814.3,3452.0,808.34,814.3,808.19,814.3,3452.0
2021-11-26 10:25:00,812.53,815.78,812.26,815.78,5164.0,812.53,815.78,812.26,815.78,5164.0
2021-11-26 10:30:00,815.83,816.9,814.04,815.38,6372.0,815.83,816.9,814.04,815.38,6372.0
2021-11-26 10:35:00,814.53,817.34,812.53,812.53,3908.0,814.53,817.34,812.53,812.53,3908.0
2021-11-26 10:40:00,812.52,812.69,808.22,810.06,14127.0,812.52,812.69,808.22,810.06,14127.0
2021-11-26 10:45:00,810.05,814.31,808.83,814.31,2803.0,810.05,814.31,808.83,814.31,2803.0
2021-11-26 10:50:00,813.01,820.54,812.91,816.91,10147.0,813.01,820.54,812.91,816.91,10147.0
2021-11-26 10:55:00,816.43,819.39,814.4,817.75,9100.0,816.43,819.39,814.4,817.75,9100.0
2021-11-26 11:00:00,815.59,820.42,815.59,819.7,9589.0,815.59,820.42,815.59,819.7,9589.0
2021-11-26 11:05:00,819.76,820.82,818.2,820.12,9973.0,819.76,820.82,818.2,820.12,9973.0
2021-11-26 11:10:00,820.24,820.24,810.33,810.79,5749.0,820.24,820.24,810.33,810.79,5749.0
2021-11-26 11:15:00,811.04,812.63,809.06,810.55,2558.0,811.04,812.63,809.06,810.55,2558.0
2021-11-26 11:20:00,811.39,812.48,808.05,809.25,4995.0,811.39,812.48,808.05,809.25,4995.0
2021-11-26 11:25:00,809.15,811.63,809.12,810.49,5169.0,809.15,811.63,809.12,810.49,5169.0
2021-11-26 11:30:00,810.01,813.47,810.01,812.73,5078.0,810.01,813.47,810.01,812.73,5078.0
2021-11-26 11:35:00,814.3,815.91,813.1,815.51,3840.0,814.3,815.91,813.1,815.51,3840.0
2021-11-26 11:40:00,816.68,818.96,816.25,816.25,25678.0,816.68,818.96,816.25,816.25,25678.0
2021-11-26 11:45:00,816.41,818.28,814.33,814.33,11903.0,816.41,818.28,814.33,814.33,11903.0
2021-11-26 11:50:00,814.14,815.6,811.58,813.71,4160.0,814.14,815.6,811.58,813.71,4160.0
2021-11-26 11:55:00,814.93,818.09,813.75,818.08,4146.0,814.93,818.09,813.75,818.08,4146.0
2021-11-26 12:00:00,817.29,817.97,812.4,812.4,3020.0,817.29,817.97,812.4,812.4,3020.0
2021-11-26 12:05:00,813.79,813.79,810.95,812.38,2978.0,813.79,813.79,810.95,812.38,2978.0
2021-11-26 12:10:00,810.41,810.45,805.44,805.44,2900.0,810.41,810.45,805.44,805.44,2900.0
2021-11-26 12:15:00,806.98,814.82,806.98,813.42,6200.0,806.98,814.82,806.98,813.42,6200.0
2021-11-26 12:20:00,814.05,814.62,811.69,811.69,4128.0,814.05,814.62,811.69,811.69,4128.0
2021-11-26 12:25:00,811.61,820.77,810.45,817.67,17707.0,811.61,820.77,810.45,817.67,17707.0
2021-11-26 12:30:00,816.97,816.97,814.23,815.85,2500.0,816.97,816.97,814.23,815.85,2500.0
2021-11-26 12:35:00,816.17,820.04,816.16,817.47,9386.0,816.17,820.04,816.16,817.47,9386.0
2021-11-26 12:40:00,817.13,817.21,814.51,815.75,4970.0,817.13,817.21,814.51,815.75,4970.0
2021-11-26 12:45:00,815.78,816.34,811.05,812.0,6983.0,815.78,816.34,811.05,812.0,6983.0
2021-11-26 12:50:00,810.76,811.7,803.98,805.05,14019.0,810.76,811.7,803.98,805.05,14019.0
2021-11-26 12:55:00,804.29,806.21,801.0,805.41,28529.0,804.29,806.21,801.0,805.41,28529.0
2021-11-29 09:30:00,810.82,828.68,810.82,828.53,7863.0,810.82,828.68,810.82,828.53,7863.0
2021-11-29 09:35:00,825.16,828.33,824.0,826.78,5163.0,825.16,828.33,824.0,826.78,5163.0
2021-11-29 09:40:00,825.95,827.29,821.42,821.42,2395.0,825.95,827.29,821.42,821.42,2395.0
2021-11-29 09:45:00,817.36,823.48,809.65,823.48,3908.0,817.36,823.48,809.65,823.48,3908.0
2021-11-29 09:50:00,819.11,829.77,819.11,829.76,2200.0,819.11,829.77,819.11,829.76,2200.0
2021-11-29 09:55:00,828.06,833.92,826.9,829.97,5411.0,828.06,833.92,826.9,829.97,5411.0
2021-11-29 10:00:00,832.24,834.37,831.63,832.11,1860.0,832.24,834.37,831.63,832.11,1860.0
2021-11-29 10:05:00,834.1,834.33,826.97,829.2,3338.0,834.1,834.33,826.97,829.2,3338.0
2021-11-29 10:10:00,829.79,829.79,823.58,825.52,2893.0,829.79,829.79,823.58,825.52,2893.0
2021-11-29 10:15:00,826.59,831.26,825.58,831.22,4569.0,826.59,831.26,825.58,831.22,4569.0
2021-11-29 10:20:00,832.11,835.0,831.08,831.15,4331.0,832.11,835.0,831.08,831.15,4331.0
2021-11-29 10:25:00,832.49,832.49,826.66,829.99,2409.0,832.49,832.49,826.66,829.99,2409.0
2021-11-29 10:30:00,829.64,831.17,825.79,831.17,16346.0,829.64,831.17,825.79,831.17,16346.0
2021-11-29 10:35:00,832.07,833.11,828.62,828.62,3605.0,832.07,833.11,828.62,828.62,3605.0
2021-11-29 10:40:00,828.85,831.53,827.17,831.53,2361.0,828.85,831.53,827.17,831.53,2361.0
2021-11-29 10:45:00,831.67,834.47,831.66,832.54,1802.0,831.67,834.47,831.66,832.54,1802.0
2021-11-29 10:50:00,833.96,835.94,833.07,835.7,4073.0,833.96,835.94,833.07,835.7,4073.0
2021-11-29 10:55:00,837.2,839.93,834.52,836.4,6071.0,837.2,839.93,834.52,836.4,6071.0
2021-11-29 11:00:00,837.48,840.0,834.51,839.2,4355.0,837.48,840.0,834.51,839.2,4355.0
2021-11-29 11:05:00,837.99,840.56,837.19,839.75,3644.0,837.99,840.56,837.19,839.75,3644.0
2021-11-29 11:10:00,839.65,840.34,839.65,840.34,800.0,839.65,840.34,839.65,840.34,800.0
2021-11-29 11:15:00,838.49,839.61,837.17,839.61,2373.0,838.49,839.61,837.17,839.61,2373.0
2021-11-29 11:20:00,838.51,840.93,838.51,840.93,1428.0,838.51,840.93,838.51,840.93,1428.0
2021-11-29 11:25:00,840.24,842.0,837.54,838.89,5742.0,840.24,842.0,837.54,838.89,5742.0
2021-11-29 11:30:00,839.05,842.69,838.33,839.13,5450.0,839.05,842.69,838.33,839.13,5450.0
2021-11-29 11:35:00,838.37,840.44,838.16,839.13,2722.0,838.37,840.44,838.16,839.13,2722.0
2021-11-29 11:40:00,840.51,843.18,840.14,843.18,1516.0,840.51,843.18,840.14,843.18,1516.0
2021-11-29 11:45:00,842.59,842.97,840.5,842.97,2801.0,842.59,842.97,840.5,842.97,2801.0
2021-11-29 11:50:00,842.8,842.8,842.36,842.36,1009.0,842.8,842.8,842.36,842.36,1009.0
2021-11-29 11:55:00,842.35,842.74,842.12,842.74,840.0,842.35,842.74,842.12,842.74,840.0
2021-11-29 12:00:00,843.03,843.08,841.89,843.08,2065.0,843.03,843.08,841.89,843.08,2065.0
2021-11-29 12:05:00,843.25,844.6,842.68,844.29,2471.0,843.25,844.6,842.68,844.29,2471.0
2021-11-29 12:10:00,844.29,846.38,844.27,844.28,3921.0,844.29,846.38,844.27,844.28,3921.0
2021-11-29 12:15:00,844.84,847.45,844.83,846.99,3450.0,844.84,847.45,844.83,846.99,3450.0
2021-11-29 12:20:00,847.74,849.0,846.87,848.18,1893.0,847.74,849.0,846.87,848.18,1893.0
2021-11-29 12:25:00,848.14,849.09,846.89,848.38,1965.0,848.14,849.09,846.89,848.38,1965.0
2021-11-29 12:30:00,847.98,850.64,847.53,849.87,4835.0,847.98,850.64,847.53,849.87,4835.0
2021-11-29 12:35:00,850.33,850.84,846.95,848.45,15660.0,850.33,850.84,846.95,848.45,15660.0
2021-11-29 12:40:00,848.3,849.59,847.0,848.7,10334.0,848.3,849.59,847.0,848.7,10334.0
2021-11-29 12:45:00,849.03,851.53,848.76,851.53,3400.0,849.03,851.53,848.76,851.53,3400.0
2021-11-29 12:50:00,852.36,852.7,849.55,850.01,8399.0,852.36,852.7,849.55,850.01,8399.0
2021-11-29 12:55:00,849.49,853.7,849.24,851.73,3567.0,849.49,853.7,849.24,851.73,3567.0
2021-11-29 13:00:00,852.36,854.89,852.36,854.74,4387.0,852.36,854.89,852.36,854.74,4387.0
2021-11-29 13:05:00,854.47,855.37,851.47,851.48,6192.0,854.47,855.37,851.47,851.48,6192.0
2021-11-29 13:10:00,850.31,853.1,850.31,850.4,4629.0,850.31,853.1,850.31,850.4,4629.0
2021-11-29 13:15:00,849.29,849.29,844.22,846.61,3414.0,849.29,849.29,844.22,846.61,3414.0
2021-11-29 13:20:00,847.27,848.74,846.64,848.74,4039.0,847.27,848.74,846.64,848.74,4039.0
2021-11-29 13:25:00,849.22,850.31,848.36,849.29,5005.0,849.22,850.31,848.36,849.29,5005.0
2021-11-29 13:30:00,848.68,848.68,847.13,848.36,4265.0,848.68,848.68,847.13,848.36,4265.0
2021-11-29 13:35:00,848.74,850.62,847.87,848.73,4034.0,848.74,850.62,847.87,848.73,4034.0
2021-11-29 13:40:00,849.08,851.31,848.97,850.88,2057.0,849.08,851.31,848.97,850.88,2057.0
2021-11-29 13:45:00,850.37,852.91,849.74,852.83,2310.0,850.37,852.91,849.74,852.83,2310.0
2021-11-29 13:50:00,852.84,852.84,850.61,851.69,2625.0,852.84,852.84,850.61,851.69,2625.0
2021-11-29 13:55:00,852.74,854.26,852.43,854.26,2000.0,852.74,854.26,852.43,854.26,2000.0
2021-11-29 14:00:00,854.02,855.68,853.47,855.68,3204.0,854.02,855.68,853.47,855.68,3204.0
2021-11-29 14:05:00,855.51,855.51,853.84,854.75,650.0,855.51,855.51,853.84,854.75,650.0
2021-11-29 14:10:00,855.23,855.35,853.78,854.84,4100.0,855.23,855.35,853.78,854.84,4100.0
2021-11-29 14:15:00,854.84,854.84,852.26,852.88,2998.0,854.84,854.84,852.26,852.88,2998.0
2021-11-29 14:20:00,852.94,852.94,849.78,850.57,2588.0,852.94,852.94,849.78,850.57,2588.0
2021-11-29 14:25:00,851.03,851.44,850.6,850.86,1300.0,851.03,851.44,850.6,850.86,1300.0
2021-11-29 14:30:00,851.34,852.72,851.34,852.08,2000.0,851.34,852.72,851.34,852.08,2000.0
2021-11-29 14:35:00,851.87,854.27,850.64,854.09,4825.0,851.87,854.27,850.64,854.09,4825.0
2021-11-29 14:40:00,854.17,855.0,854.0,854.22,7469.0,854.17,855.0,854.0,854.22,7469.0
2021-11-29 14:45:00,853.62,854.57,853.2,853.71,4709.0,853.62,854.57,853.2,853.71,4709.0
2021-11-29 14:50:00,854.1,854.35,850.93,850.93,2506.0,854.1,854.35,850.93,850.93,2506.0
2021-11-29 14:55:00,851.65,851.65,849.48,850.3,1941.0,851.65,851.65,849.48,850.3,1941.0
2021-11-29 15:00:00,851.58,851.58,847.03,847.03,2802.0,851.58,851.58,847.03,847.03,2802.0
2021-11-29 15:05:00,846.63,850.74,846.62,850.5,1433.0,846.63,850.74,846.62,850.5,1433.0
2021-11-29 15:10:00,850.48,851.57,849.48,850.14,7645.0,850.48,851.57,849.48,850.14,7645.0
2021-11-29 15:15:00,850.87,851.59,850.28,850.35,2836.0,850.87,851.59,850.28,850.35,2836.0
2021-11-29 15:20:00,850.17,851.78,850.08,851.17,2605.0,850.17,851.78,850.08,851.17,2605.0
2021-11-29 15:25:00,852.2,854.12,851.76,853.72,3800.0,852.2,854.12,851.76,853.72,3800.0
2021-11-29 15:30:00,853.57,855.34,853.32,854.71,4767.0,853.57,855.34,853.32,854.71,4767.0
2021-11-29 15:35:00,855.53,855.53,850.91,851.31,4304.0,855.53,855.53,850.91,851.31,4304.0
2021-11-29 15:40:00,851.37,853.76,850.85,852.86,4200.0,851.37,853.76,850.85,852.86,4200.0
2021-11-29 15:45:00,853.22,853.51,851.66,853.01,5227.0,853.22,853.51,851.66,853.01,5227.0
2021-11-29 15:50:00,851.37,853.32,850.4,852.88,9526.0,851.37,853.32,850.4,852.88,9526.0
2021-11-29 15:55:00,852.87,854.05,851.86,853.04,20144.0,852.87,854.05,851.86,853.04,20144.0
2021-11-30 09:30:00,851.02,862.0,851.02,854.97,11948.0,851.02,862.0,851.02,854.97,11948.0
2021-11-30 09:35:00,853.19,855.42,851.0,854.93,1922.0,853.19,855.42,851.0,854.93,1922.0
2021-11-30 09:40:00,855.0,857.47,848.12,850.72,8399.0,855.0,857.47,848.12,850.72,8399.0
2021-11-30 09:45:00,851.0,851.99,845.86,847.21,3353.0,851.0,851.99,845.86,847.21,3353.0
2021-11-30 09:50:00,850.72,850.72,850.72,850.72,100.0,850.72,850.72,850.72,850.72,100.0
2021-11-30 09:55:00,851.17,855.0,850.94,852.55,2411.0,851.17,855.0,850.94,852.55,2411.0
2021-11-30 10:00:00,853.51,857.65,853.51,857.64,4595.0,853.51,857.65,853.51,857.64,4595.0
2021-11-30 10:05:00,857.69,859.41,856.85,859.4,802.0,857.69,859.41,856.85,859.4,802.0
2021-11-30 10:10:00,857.09,857.33,847.36,847.36,4464.0,857.09,857.33,847.36,847.36,4464.0
2021-11-30 10:15:00,847.97,849.14,846.79,847.93,1808.0,847.97,849.14,846.79,847.93,1808.0
2021-11-30 10:20:00,847.94,849.5,840.2,840.2,3169.0,847.94,849.5,840.2,840.2,3169.0
2021-11-30 10:25:00,841.99,847.38,841.08,847.07,3140.0,841.99,847.38,841.08,847.07,3140.0
2021-11-30 10:30:00,847.24,852.2,847.23,851.35,885.0,847.24,852.2,847.23,851.35,885.0
2021-11-30 10:35:00,850.75,851.0,846.06,848.34,3132.0,850.75,851.0,846.06,848.34,3132.0
2021-11-30 10:40:00,847.67,847.67,836.4,836.79,2101.0,847.67,847.67,836.4,836.79,2101.0
2021-11-30 10:45:00,835.45,835.45,828.45,830.89,10678.0,835.45,835.45,828.45,830.89,10678.0
2021-11-30 10:50:00,829.49,837.56,828.89,833.54,7212.0,829.49,837.56,828.89,833.54,7212.0
2021-11-30 10:55:00,833.67,833.88,829.21,831.59,6526.0,833.67,833.88,829.21,831.59,6526.0
2021-11-30 11:00:00,829.02,832.49,826.5,829.97,7301.0,829.02,832.49,826.5,829.97,7301.0
2021-11-30 11:05:00,830.0,830.0,826.64,827.68,1508.0,830.0,830.0,826.64,827.68,1508.0
2021-11-30 11:10:00,827.45,831.52,825.0,830.69,1939.0,827.45,831.52,825.0,830.69,1939.0
2021-11-30 11:15:00,835.27,837.46,831.69,831.69,1825.0,835.27,837.46,831.69,831.69,1825.0
2021-11-30 11:20:00,832.8,832.8,828.91,830.14,14477.0,832.8,832.8,828.91,830.14,14477.0
2021-11-30 11:25:00,828.91,831.7,828.18,830.18,1044.0,828.91,831.7,828.18,830.18,1044.0
2021-11-30 11:30:00,830.18,830.18,828.46,828.46,806.0,830.18,830.18,828.46,828.46,806.0
2021-11-30 11:35:00,827.77,827.77,827.35,827.35,200.0,827.77,827.77,827.35,827.35,200.0
2021-11-30 11:40:00,826.83,826.83,825.0,826.32,22001.0,826.83,826.83,825.0,826.32,22001.0
2021-11-30 11:45:00,826.31,829.1,824.46,829.1,11332.0,826.31,829.1,824.46,829.1,11332.0
2021-11-30 11:50:00,827.65,827.96,822.2,822.24,3420.0,827.65,827.96,822.2,822.24,3420.0
2021-11-30 11:55:00,822.09,827.54,822.09,826.04,3809.0,822.09,827.54,822.09,826.04,3809.0
2021-11-30 12:00:00,825.74,825.74,818.52,819.46,3440.0,825.74,825.74,818.52,819.46,3440.0
2021-11-30 12:05:00,819.82,819.82,815.0,817.35,600.0,819.82,819.82,815.0,817.35,600.0
2021-11-30 12:10:00,814.85,820.05,812.34,816.86,1500.0,814.85,820.05,812.34,816.86,1500.0
2021-11-30 12:15:00,816.27,817.53,816.01,817.34,3468.0,816.27,817.53,816.01,817.34,3468.0
2021-11-30 12:20:00,817.1,818.02,814.02,815.32,2400.0,817.1,818.02,814.02,815.32,2400.0
2021-11-30 12:25:00,816.67,817.88,816.67,817.88,300.0,816.67,817.88,816.67,817.88,300.0
2021-11-30 12:30:00,817.3,817.54,814.3,816.98,1236.0,817.3,817.54,814.3,816.98,1236.0
2021-11-30 12:35:00,816.21,816.24,813.62,815.73,1173.0,816.21,816.24,813.62,815.73,1173.0
2021-11-30 12:40:00,815.73,816.38,815.55,816.38,921.0,815.73,816.38,815.55,816.38,921.0
2021-11-30 12:45:00,815.96,815.96,813.55,815.03,1332.0,815.96,815.96,813.55,815.03,1332.0
2021-11-30 12:50:00,815.23,815.23,812.04,814.78,1923.0,815.23,815.23,812.04,814.78,1923.0
2021-11-30 12:55:00,815.92,815.92,813.67,815.21,1600.0,815.92,815.92,813.67,815.21,1600.0
2021-11-30 13:00:00,817.38,817.42,813.63,813.7,2184.0,817.38,817.42,813.63,813.7,2184.0
2021-11-30 13:05:00,812.78,815.83,812.77,814.49,1992.0,812.78,815.83,812.77,814.49,1992.0
2021-11-30 13:10:00,815.7,815.7,811.49,812.19,1400.0,815.7,815.7,811.49,812.19,1400.0
2021-11-30 13:15:00,811.69,812.7,810.71,810.71,2082.0,811.69,812.7,810.71,810.71,2082.0
2021-11-30 13:20:00,810.34,814.41,808.59,814.41,1726.0,810.34,814.41,808.59,814.41,1726.0
2021-11-30 13:25:00,813.55,814.96,813.26,814.01,1900.0,813.55,814.96,813.26,814.01,1900.0
2021-11-30 13:30:00,813.86,815.51,813.71,815.24,920.0,813.86,815.51,813.71,815.24,920.0
2021-11-30 13:35:00,818.33,820.05,818.33,820.05,952.0,818.33,820.05,818.33,820.05,952.0
2021-11-30 13:40:00,818.86,818.86,816.45,816.45,500.0,818.86,818.86,816.45,816.45,500.0
2021-11-30 13:45:00,817.51,817.91,815.48,815.48,1600.0,817.51,817.91,815.48,815.48,1600.0
2021-11-30 13:50:00,815.73,815.74,815.72,815.72,200.0,815.73,815.74,815.72,815.72,200.0
2021-11-30 13:55:00,817.16,821.83,817.16,821.83,1100.0,817.16,821.83,817.16,821.83,1100.0
2021-11-30 14:00:00,824.1,824.1,817.98,817.98,4842.0,824.1,824.1,817.98,817.98,4842.0
2021-11-30 14:05:00,818.58,820.23,817.61,819.68,908.0,818.58,820.23,817.61,819.68,908.0
2021-11-30 14:10:00,820.89,821.86,820.82,820.82,734.0,820.89,821.86,820.82,820.82,734.0
2021-11-30 14:15:00,816.26,817.91,816.26,816.92,300.0,816.26,817.91,816.26,816.92,300.0
2021-11-30 14:20:00,817.97,818.17,815.45,816.09,1303.0,817.97,818.17,815.45,816.09,1303.0
2021-11-30 14:25:00,816.31,818.71,815.36,818.23,1415.0,816.31,818.71,815.36,818.23,1415.0
2021-11-30 14:30:00,816.06,817.49,812.04,815.89,6884.0,816.06,817.49,812.04,815.89,6884.0
2021-11-30 14:35:00,816.63,817.39,813.0,813.0,1750.0,816.63,817.39,813.0,813.0,1750.0
2021-11-30 14:40:00,813.29,813.29,806.67,807.2,1301.0,813.29,813.29,806.67,807.2,1301.0
2021-11-30 14:45:00,808.0,810.8,807.2,808.99,1843.0,808.0,810.8,807.2,808.99,1843.0
2021-11-30 14:50:00,807.63,809.6,806.44,809.18,2106.0,807.63,809.6,806.44,809.18,2106.0
2021-11-30 14:55:00,809.62,810.11,807.8,809.26,1200.0,809.62,810.11,807.8,809.26,1200.0
2021-11-30 15:00:00,809.99,810.63,808.46,808.54,1345.0,809.99,810.63,808.46,808.54,1345.0
2021-11-30 15:05:00,809.78,810.76,807.52,807.53,1843.0,809.78,810.76,807.52,807.53,1843.0
2021-11-30 15:10:00,807.0,809.17,807.0,807.71,1500.0,807.0,809.17,807.0,807.71,1500.0
2021-11-30 15:15:00,809.39,812.44,807.63,812.44,1958.0,809.39,812.44,807.63,812.44,1958.0
2021-11-30 15:20:00,810.58,810.74,809.1,809.1,1276.0,810.58,810.74,809.1,809.1,1276.0
2021-11-30 15:25:00,808.24,810.97,807.19,808.0,7046.0,808.24,810.97,807.19,808.0,7046.0
2021-11-30 15:30:00,806.95,808.58,806.11,806.82,3361.0,806.95,808.58,806.11,806.82,3361.0
2021-11-30 15:35:00,806.74,807.96,805.5,806.27,3065.0,806.74,807.96,805.5,806.27,3065.0
2021-11-30 15:40:00,806.57,809.39,806.56,809.39,2459.0,806.57,809.39,806.56,809.39,2459.0
2021-11-30 15:45:00,809.48,811.15,807.53,809.66,5229.0,809.48,811.15,807.53,809.66,5229.0
2021-11-30 15:50:00,809.83,812.21,806.8,810.27,19313.0,809.83,812.21,806.8,810.27,19313.0
2021-11-30 15:55:00,809.42,810.44,807.15,808.5,26105.0,809.42,810.44,807.15,808.5,26105.0
2021-12-01 09:30:00,812.59,822.34,810.0,813.82,10214.0,812.59,822.34,810.0,813.82,10214.0
2021-12-01 09:35:00,816.45,816.45,810.65,811.4,1001.0,816.45,816.45,810.65,811.4,1001.0
2021-12-01 09:40:00,807.0,810.42,804.2,809.16,4233.0,807.0,810.42,804.2,809.16,4233.0
2021-12-01 09:45:00,810.2,813.39,807.26,808.5,4771.0,810.2,813.39,807.26,808.5,4771.0
2021-12-01 09:50:00,809.19,809.77,804.33,804.33,1031.0,809.19,809.77,804.33,804.33,1031.0
2021-12-01 09:55:00,804.91,807.74,801.47,806.98,4959.0,804.91,807.74,801.47,806.98,4959.0
2021-12-01 10:00:00,805.96,806.81,801.53,803.35,4328.0,805.96,806.81,801.53,803.35,4328.0
2021-12-01 10:05:00,803.6,807.57,803.2,807.57,1300.0,803.6,807.57,803.2,807.57,1300.0
2021-12-01 10:10:00,807.51,808.03,801.29,802.27,3050.0,807.51,808.03,801.29,802.27,3050.0
2021-12-01 10:15:00,801.45,804.64,800.0,802.86,7425.0,801.45,804.64,800.0,802.86,7425.0
2021-12-01 10:20:00,804.53,804.53,798.45,802.0,6465.0,804.53,804.53,798.45,802.0,6465.0
2021-12-01 10:25:00,800.74,803.3,799.53,802.15,4939.0,800.74,803.3,799.53,802.15,4939.0
2021-12-01 10:30:00,800.83,800.83,799.65,800.2,1291.0,800.83,800.83,799.65,800.2,1291.0
2021-12-01 10:35:00,799.22,800.32,797.49,798.63,2587.0,799.22,800.32,797.49,798.63,2587.0
2021-12-01 10:40:00,797.0,799.65,795.15,797.47,4751.0,797.0,799.65,795.15,797.47,4751.0
2021-12-01 10:45:00,797.46,799.3,795.52,798.24,2191.0,797.46,799.3,795.52,798.24,2191.0
2021-12-01 10:50:00,800.46,802.83,800.3,801.28,2305.0,800.46,802.83,800.3,801.28,2305.0
2021-12-01 10:55:00,799.89,802.5,799.36,801.32,1000.0,799.89,802.5,799.36,801.32,1000.0
2021-12-01 11:00:00,803.25,803.45,798.24,798.99,9240.0,803.25,803.45,798.24,798.99,9240.0
2021-12-01 11:05:00,799.5,800.75,798.5,800.75,3263.0,799.5,800.75,798.5,800.75,3263.0
2021-12-01 11:10:00,801.63,802.44,799.61,799.62,9100.0,801.63,802.44,799.61,799.62,9100.0
2021-12-01 11:15:00,799.64,801.77,799.16,801.77,2724.0,799.64,801.77,799.16,801.77,2724.0
2021-12-01 11:20:00,803.24,803.24,797.05,797.95,6060.0,803.24,803.24,797.05,797.95,6060.0
2021-12-01 11:25:00,796.77,797.37,793.71,794.8,2400.0,796.77,797.37,793.71,794.8,2400.0
2021-12-01 11:30:00,794.02,794.02,786.72,788.18,7952.0,794.02,794.02,786.72,788.18,7952.0
2021-12-01 11:35:00,788.19,791.19,786.68,790.98,700.0,788.19,791.19,786.68,790.98,700.0
2021-12-01 11:40:00,792.42,797.02,792.32,796.5,6908.0,792.42,797.02,792.32,796.5,6908.0
2021-12-01 11:45:00,796.5,797.21,795.22,796.89,5783.0,796.5,797.21,795.22,796.89,5783.0
2021-12-01 11:50:00,796.85,796.96,792.85,792.86,2208.0,796.85,796.96,792.85,792.86,2208.0
2021-12-01 11:55:00,793.69,793.69,782.47,782.47,2532.0,793.69,793.69,782.47,782.47,2532.0
2021-12-01 12:00:00,784.62,786.74,781.91,784.4,2770.0,784.62,786.74,781.91,784.4,2770.0
2021-12-01 12:05:00,785.0,785.0,781.36,781.36,1725.0,785.0,785.0,781.36,781.36,1725.0
2021-12-01 12:10:00,782.75,782.76,778.44,778.44,790.0,782.75,782.76,778.44,778.44,790.0
2021-12-01 12:15:00,780.58,782.8,779.7,780.5,2540.0,780.58,782.8,779.7,780.5,2540.0
2021-12-01 12:20:00,782.0,782.38,779.15,781.32,4740.0,782.0,782.38,779.15,781.32,4740.0
2021-12-01 12:25:00,780.26,780.31,776.49,776.5,1170.0,780.26,780.31,776.49,776.5,1170.0
2021-12-01 12:30:00,778.53,779.08,777.07,779.08,1100.0,778.53,779.08,777.07,779.08,1100.0
2021-12-01 12:35:00,780.73,780.77,776.08,777.37,1389.0,780.73,780.77,776.08,777.37,1389.0
2021-12-01 12:40:00,780.0,781.01,779.75,781.01,611.0,780.0,781.01,779.75,781.01,611.0
2021-12-01 12:45:00,782.0,782.17,780.0,780.45,2409.0,782.0,782.17,780.0,780.45,2409.0
2021-12-01 12:50:00,779.58,780.73,779.57,780.73,1562.0,779.58,780.73,779.57,780.73,1562.0
2021-12-01 12:55:00,776.0,776.0,770.67,770.68,2684.0,776.0,776.0,770.67,770.68,2684.0
2021-12-01 13:00:00,770.0,773.86,770.0,770.88,3557.0,770.0,773.86,770.0,770.88,3557.0
2021-12-01 13:05:00,772.0,772.0,765.83,770.71,3772.0,772.0,772.0,765.83,770.71,3772.0
2021-12-01 13:10:00,768.96,768.96,764.6,764.6,900.0,768.96,768.96,764.6,764.6,900.0
2021-12-01 13:15:00,765.9,767.42,765.9,766.05,1078.0,765.9,767.42,765.9,766.05,1078.0
2021-12-01 13:20:00,764.72,769.6,764.72,769.6,2784.0,764.72,769.6,764.72,769.6,2784.0
2021-12-01 13:25:00,769.1,772.64,767.87,772.64,13136.0,769.1,772.64,767.87,772.64,13136.0
2021-12-01 13:30:00,772.41,773.06,768.66,768.66,2631.0,772.41,773.06,768.66,768.66,2631.0
2021-12-01 13:35:00,770.53,772.79,769.67,772.78,14300.0,770.53,772.79,769.67,772.78,14300.0
2021-12-01 13:40:00,773.01,773.64,769.15,770.99,1800.0,773.01,773.64,769.15,770.99,1800.0
2021-12-01 13:45:00,769.58,771.34,765.24,768.38,3469.0,769.58,771.34,765.24,768.38,3469.0
2021-12-01 13:50:00,768.38,775.0,768.33,775.0,6488.0,768.38,775.0,768.33,775.0,6488.0
2021-12-01 13:55:00,775.77,776.6,773.81,775.17,4101.0,775.77,776.6,773.81,775.17,4101.0
2021-12-01 14:00:00,775.0,775.48,772.6,772.6,2516.0,775.0,775.48,772.6,772.6,2516.0
2021-12-01 14:05:00,772.2,773.04,770.42,770.42,1228.0,772.2,773.04,770.42,770.42,1228.0
2021-12-01 14:10:00,770.32,770.32,763.81,766.02,3091.0,770.32,770.32,763.81,766.02,3091.0
2021-12-01 14:15:00,765.37,766.08,762.32,762.41,2719.0,765.37,766.08,762.32,762.41,2719.0
2021-12-01 14:20:00,762.22,766.99,762.22,766.99,2743.0,762.22,766.99,762.22,766.99,2743.0
2021-12-01 14:25:00,767.75,770.83,767.75,769.99,1851.0,767.75,770.83,767.75,769.99,1851.0
2021-12-01 14:30:00,769.47,771.14,768.5,769.14,3072.0,769.47,771.14,768.5,769.14,3072.0
2021-12-01 14:35:00,769.58,772.37,768.59,771.44,4347.0,769.58,772.37,768.59,771.44,4347.0
2021-12-01 14:40:00,770.92,771.74,769.1,771.07,2700.0,770.92,771.74,769.1,771.07,2700.0
2021-12-01 14:45:00,770.98,776.57,770.98,776.57,2535.0,770.98,776.57,770.98,776.57,2535.0
2021-12-01 14:50:00,778.08,779.41,774.61,774.61,4441.0,778.08,779.41,774.61,774.61,4441.0
2021-12-01 14:55:00,775.23,776.78,773.93,774.07,1934.0,775.23,776.78,773.93,774.07,1934.0
2021-12-01 15:00:00,774.44,775.39,762.89,762.89,7204.0,774.44,775.39,762.89,762.89,7204.0
2021-12-01 15:05:00,763.69,763.69,762.47,762.58,1422.0,763.69,763.69,762.47,762.58,1422.0
2021-12-01 15:10:00,763.61,765.02,762.01,764.0,2936.0,763.61,765.02,762.01,764.0,2936.0
2021-12-01 15:15:00,764.05,764.06,759.04,759.47,6168.0,764.05,764.06,759.04,759.47,6168.0
2021-12-01 15:20:00,760.27,760.32,753.44,754.13,6638.0,760.27,760.32,753.44,754.13,6638.0
2021-12-01 15:25:00,752.78,758.64,752.43,757.28,5182.0,752.78,758.64,752.43,757.28,5182.0
2021-12-01 15:30:00,755.85,759.03,754.01,759.03,6014.0,755.85,759.03,754.01,759.03,6014.0
2021-12-01 15:35:00,759.08,760.6,757.06,760.31,4756.0,759.08,760.6,757.06,760.31,4756.0
2021-12-01 15:40:00,760.38,764.91,760.14,764.91,3711.0,760.38,764.91,760.14,764.91,3711.0
2021-12-01 15:45:00,765.69,765.71,763.0,764.43,14323.0,765.69,765.71,763.0,764.43,14323.0
2021-12-01 15:50:00,764.74,766.75,762.46,764.06,23619.0,764.74,766.75,762.46,764.06,23619.0
2021-12-01 15:55:00,763.88,767.2,762.62,767.2,62653.0,763.88,767.2,762.62,767.2,62653.0
2021-12-02 09:30:00,760.8,770.66,758.91,765.06,10655.0,760.8,770.66,758.91,765.06,10655.0
2021-12-02 09:35:00,767.72,782.12,763.86,776.79,6532.0,767.72,782.12,763.86,776.79,6532.0
2021-12-02 09:40:00,780.55,786.33,777.45,777.74,4564.0,780.55,786.33,777.45,777.74,4564.0
2021-12-02 09:45:00,777.85,778.78,774.11,774.11,6751.0,777.85,778.78,774.11,774.11,6751.0
2021-12-02 09:50:00,774.75,783.25,774.51,781.52,4700.0,774.75,783.25,774.51,781.52,4700.0
2021-12-02 09:55:00,779.21,786.8,777.23,786.8,1700.0,779.21,786.8,777.23,786.8,1700.0
2021-12-02 10:00:00,783.49,797.08,780.95,797.08,5500.0,783.49,797.08,780.95,797.08,5500.0
2021-12-02 10:05:00,794.78,794.79,784.04,784.09,3126.0,794.78,794.79,784.04,784.09,3126.0
2021-12-02 10:10:00,783.86,791.34,782.12,791.34,2676.0,783.86,791.34,782.12,791.34,2676.0
2021-12-02 10:15:00,787.11,788.41,776.65,776.65,4109.0,787.11,788.41,776.65,776.65,4109.0
2021-12-02 10:20:00,775.53,783.82,774.0,783.82,3804.0,775.53,783.82,774.0,783.82,3804.0
2021-12-02 10:25:00,783.21,791.97,783.06,787.74,4921.0,783.21,791.97,783.06,787.74,4921.0
2021-12-02 10:30:00,790.95,791.45,778.88,781.28,4861.0,790.95,791.45,778.88,781.28,4861.0
2021-12-02 10:35:00,780.18,781.97,773.4,775.96,14433.0,780.18,781.97,773.4,775.96,14433.0
2021-12-02 10:40:00,775.97,780.72,770.92,770.92,4199.0,775.97,780.72,770.92,770.92,4199.0
2021-12-02 10:45:00,771.18,781.0,770.91,778.24,4807.0,771.18,781.0,770.91,778.24,4807.0
2021-12-02 10:50:00,777.59,778.8,769.55,770.35,4510.0,777.59,778.8,769.55,770.35,4510.0
2021-12-02 10:55:00,772.65,787.41,772.61,784.94,4640.0,772.65,787.41,772.61,784.94,4640.0
2021-12-02 11:00:00,783.15,785.28,779.51,780.72,2781.0,783.15,785.28,779.51,780.72,2781.0
2021-12-02 11:05:00,780.0,785.0,779.24,781.73,4144.0,780.0,785.0,779.24,781.73,4144.0
2021-12-02 11:10:00,782.84,785.97,782.0,784.11,6062.0,782.84,785.97,782.0,784.11,6062.0
2021-12-02 11:15:00,784.96,788.69,784.35,788.69,2226.0,784.96,788.69,784.35,788.69,2226.0
2021-12-02 11:20:00,791.95,791.95,785.47,785.84,2188.0,791.95,791.95,785.47,785.84,2188.0
2021-12-02 11:25:00,787.08,789.66,786.93,787.58,3815.0,787.08,789.66,786.93,787.58,3815.0
2021-12-02 11:30:00,787.17,787.17,781.01,781.9,1887.0,787.17,787.17,781.01,781.9,1887.0
2021-12-02 11:35:00,784.16,785.99,781.99,781.99,1408.0,784.16,785.99,781.99,781.99,1408.0
2021-12-02 11:40:00,784.91,784.91,780.54,780.54,1078.0,784.91,784.91,780.54,780.54,1078.0
2021-12-02 11:45:00,778.93,781.92,777.1,781.92,1650.0,778.93,781.92,777.1,781.92,1650.0
2021-12-02 11:50:00,780.73,782.4,777.88,779.31,2700.0,780.73,782.4,777.88,779.31,2700.0
2021-12-02 11:55:00,778.89,781.68,777.98,780.67,2260.0,778.89,781.68,777.98,780.67,2260.0
2021-12-02 12:00:00,780.69,783.46,780.68,782.9,502.0,780.69,783.46,780.68,782.9,502.0
2021-12-02 12:05:00,785.03,789.6,784.01,789.6,1050.0,785.03,789.6,784.01,789.6,1050.0
2021-12-02 12:10:00,787.81,793.78,787.66,793.77,2816.0,787.81,793.78,787.66,793.77,2816.0
2021-12-02 12:15:00,791.97,792.94,790.79,791.12,1071.0,791.97,792.94,790.79,791.12,1071.0
2021-12-02 12:20:00,792.24,793.15,789.47,789.47,3671.0,792.24,793.15,789.47,789.47,3671.0
2021-12-02 12:25:00,791.37,792.98,790.42,792.98,2051.0,791.37,792.98,790.42,792.98,2051.0
2021-12-02 12:30:00,791.35,791.41,787.87,789.29,1874.0,791.35,791.41,787.87,789.29,1874.0
2021-12-02 12:35:00,786.0,790.67,785.6,789.54,1209.0,786.0,790.67,785.6,789.54,1209.0
2021-12-02 12:40:00,788.46,792.5,787.01,787.12,3883.0,788.46,792.5,787.01,787.12,3883.0
2021-12-02 12:45:00,786.29,791.89,786.29,789.98,2528.0,786.29,791.89,786.29,789.98,2528.0
2021-12-02 12:50:00,788.57,788.57,784.84,784.84,1400.0,788.57,788.57,784.84,784.84,1400.0
2021-12-02 12:55:00,786.35,786.36,782.56,783.93,1002.0,786.35,786.36,782.56,783.93,1002.0
2021-12-02 13:00:00,783.52,783.57,781.91,782.78,903.0,783.52,783.57,781.91,782.78,903.0
2021-12-02 13:05:00,782.47,782.96,778.82,779.37,1322.0,782.47,782.96,778.82,779.37,1322.0
2021-12-02 13:10:00,784.12,784.12,783.87,783.87,234.0,784.12,784.12,783.87,783.87,234.0
2021-12-02 13:15:00,782.71,785.17,781.42,781.43,3800.0,782.71,785.17,781.42,781.43,3800.0
2021-12-02 13:20:00,780.45,780.45,771.08,772.24,6352.0,780.45,780.45,771.08,772.24,6352.0
2021-12-02 13:25:00,772.91,773.66,771.13,772.28,5650.0,772.91,773.66,771.13,772.28,5650.0
2021-12-02 13:30:00,773.37,780.43,772.37,777.51,2920.0,773.37,780.43,772.37,777.51,2920.0
2021-12-02 13:35:00,776.07,777.56,776.06,777.39,779.0,776.07,777.56,776.06,777.39,779.0
2021-12-02 13:40:00,776.65,779.35,775.71,778.72,3331.0,776.65,779.35,775.71,778.72,3331.0
2021-12-02 13:45:00,777.87,777.87,774.33,774.33,500.0,777.87,777.87,774.33,774.33,500.0
2021-12-02 13:50:00,775.64,780.95,772.2,780.95,4650.0,775.64,780.95,772.2,780.95,4650.0
2021-12-02 13:55:00,780.04,781.51,779.67,781.11,700.0,780.04,781.51,779.67,781.11,700.0
2021-12-02 14:00:00,779.89,781.45,778.62,779.6,1161.0,779.89,781.45,778.62,779.6,1161.0
2021-12-02 14:05:00,779.6,779.6,779.6,779.6,0.0,779.6,779.6,779.6,779.6,0.0
2021-12-02 14:10:00,783.13,783.13,779.32,779.32,1428.0,783.13,783.13,779.32,779.32,1428.0
2021-12-02 14:15:00,778.9,782.16,778.8,780.62,1650.0,778.9,782.16,778.8,780.62,1650.0
2021-12-02 14:20:00,780.62,781.66,778.1,781.51,1928.0,780.62,781.66,778.1,781.51,1928.0
2021-12-02 14:25:00,780.05,782.38,778.96,781.04,2600.0,780.05,782.38,778.96,781.04,2600.0
2021-12-02 14:30:00,782.0,784.99,781.02,782.6,1599.0,782.0,784.99,781.02,782.6,1599.0
2021-12-02 14:35:00,782.83,782.83,780.56,780.6,1102.0,782.83,782.83,780.56,780.6,1102.0
2021-12-02 14:40:00,783.21,783.21,781.13,782.23,1285.0,783.21,783.21,781.13,782.23,1285.0
2021-12-02 14:45:00,783.36,783.91,782.12,782.12,900.0,783.36,783.91,782.12,782.12,900.0
2021-12-02 14:50:00,782.64,782.64,780.35,781.37,800.0,782.64,782.64,780.35,781.37,800.0
2021-12-02 14:55:00,781.89,786.87,781.89,784.33,2923.0,781.89,786.87,781.89,784.33,2923.0
2021-12-02 15:00:00,786.54,788.08,784.99,786.63,1224.0,786.54,788.08,784.99,786.63,1224.0
2021-12-02 15:05:00,788.46,788.62,786.17,787.17,1498.0,788.46,788.62,786.17,787.17,1498.0
2021-12-02 15:10:00,785.15,786.56,784.44,786.47,700.0,785.15,786.56,784.44,786.47,700.0
2021-12-02 15:15:00,786.58,788.33,786.07,786.66,1150.0,786.58,788.33,786.07,786.66,1150.0
2021-12-02 15:20:00,786.24,789.57,786.05,786.4,1660.0,786.24,789.57,786.05,786.4,1660.0
2021-12-02 15:25:00,785.66,789.9,785.46,789.89,1160.0,785.66,789.9,785.46,789.89,1160.0
2021-12-02 15:30:00,789.8,791.95,789.8,790.61,400.0,789.8,791.95,789.8,790.61,400.0
2021-12-02 15:35:00,788.47,794.39,788.25,793.04,5378.0,788.47,794.39,788.25,793.04,5378.0
2021-12-02 15:40:00,792.57,792.91,789.52,791.03,2554.0,792.57,792.91,789.52,791.03,2554.0
2021-12-02 15:45:00,791.02,794.98,789.18,793.91,6405.0,791.02,794.98,789.18,793.91,6405.0
2021-12-02 15:50:00,793.91,794.99,789.04,791.01,12582.0,793.91,794.99,789.04,791.01,12582.0
2021-12-02 15:55:00,790.7,796.0,790.15,795.36,41071.0,790.7,796.0,790.15,795.36,41071.0
2021-12-03 09:30:00,795.0,797.0,790.91,790.93,9746.0,795.0,797.0,790.91,790.93,9746.0
2021-12-03 09:35:00,792.17,792.17,773.5,774.01,24888.0,792.17,792.17,773.5,774.01,24888.0
2021-12-03 09:40:00,773.86,773.98,761.66,762.93,2600.0,773.86,773.98,761.66,762.93,2600.0
2021-12-03 09:45:00,765.28,765.98,755.87,755.88,6883.0,765.28,765.98,755.87,755.88,6883.0
2021-12-03 09:50:00,755.06,755.68,743.53,744.09,11473.0,755.06,755.68,743.53,744.09,11473.0
2021-12-03 09:55:00,745.06,751.97,741.16,741.18,5740.0,745.06,751.97,741.16,741.18,5740.0
2021-12-03 10:00:00,744.74,748.54,736.83,738.11,6656.0,744.74,748.54,736.83,738.11,6656.0
2021-12-03 10:05:00,739.96,741.15,735.66,737.2,3726.0,739.96,741.15,735.66,737.2,3726.0
2021-12-03 10:10:00,735.31,737.91,733.0,736.2,7402.0,735.31,737.91,733.0,736.2,7402.0
2021-12-03 10:15:00,737.71,739.25,734.91,734.91,5193.0,737.71,739.25,734.91,734.91,5193.0
2021-12-03 10:20:00,733.54,735.3,731.5,733.52,2903.0,733.54,735.3,731.5,733.52,2903.0
2021-12-03 10:25:00,733.54,733.54,728.34,728.69,5666.0,733.54,733.54,728.34,728.69,5666.0
2021-12-03 10:30:00,730.64,730.64,722.21,722.93,16503.0,730.64,730.64,722.21,722.93,16503.0
2021-12-03 10:35:00,721.09,726.41,720.34,720.34,11168.0,721.09,726.41,720.34,720.34,11168.0
2021-12-03 10:40:00,723.13,723.13,712.55,715.01,10862.0,723.13,723.13,712.55,715.01,10862.0
2021-12-03 10:45:00,712.24,717.73,711.07,711.07,4013.0,712.24,717.73,711.07,711.07,4013.0
2021-12-03 10:50:00,713.23,718.84,711.61,718.27,4931.0,713.23,718.84,711.61,718.27,4931.0
2021-12-03 10:55:00,716.21,722.67,714.5,719.69,7102.0,716.21,722.67,714.5,719.69,7102.0
2021-12-03 11:00:00,719.32,719.98,713.0,716.76,5057.0,719.32,719.98,713.0,716.76,5057.0
2021-12-03 11:05:00,714.85,714.85,707.01,710.86,3953.0,714.85,714.85,707.01,710.86,3953.0
2021-12-03 11:10:00,711.93,714.73,710.0,711.18,3633.0,711.93,714.73,710.0,711.18,3633.0
2021-12-03 11:15:00,709.37,711.42,705.79,707.48,14116.0,709.37,711.42,705.79,707.48,14116.0
2021-12-03 11:20:00,707.29,714.22,706.44,712.09,13574.0,707.29,714.22,706.44,712.09,13574.0
2021-12-03 11:25:00,713.21,717.28,711.74,714.18,11189.0,713.21,717.28,711.74,714.18,11189.0
2021-12-03 11:30:00,713.98,715.57,710.0,714.23,4365.0,713.98,715.57,710.0,714.23,4365.0
2021-12-03 11:35:00,713.97,716.0,710.78,712.25,6974.0,713.97,716.0,710.78,712.25,6974.0
2021-12-03 11:40:00,712.12,712.12,708.07,709.29,13984.0,712.12,712.12,708.07,709.29,13984.0
2021-12-03 11:45:00,708.73,710.35,707.62,708.58,5599.0,708.73,710.35,707.62,708.58,5599.0
2021-12-03 11:50:00,707.74,708.33,706.32,707.72,4342.0,707.74,708.33,706.32,707.72,4342.0
2021-12-03 11:55:00,707.49,711.31,706.17,710.59,9000.0,707.49,711.31,706.17,710.59,9000.0
2021-12-03 12:00:00,710.38,712.18,708.99,712.18,3069.0,710.38,712.18,708.99,712.18,3069.0
2021-12-03 12:05:00,712.65,721.85,712.64,719.47,6476.0,712.65,721.85,712.64,719.47,6476.0
2021-12-03 12:10:00,719.47,721.99,716.43,719.49,4522.0,719.47,721.99,716.43,719.49,4522.0
2021-12-03 12:15:00,718.21,729.58,718.21,727.87,7817.0,718.21,729.58,718.21,727.87,7817.0
2021-12-03 12:20:00,729.27,730.31,723.84,728.06,5420.0,729.27,730.31,723.84,728.06,5420.0
2021-12-03 12:25:00,727.36,728.74,723.36,723.36,4976.0,727.36,728.74,723.36,723.36,4976.0
2021-12-03 12:30:00,723.13,725.17,718.91,724.57,5200.0,723.13,725.17,718.91,724.57,5200.0
2021-12-03 12:35:00,726.46,732.22,725.64,729.65,2859.0,726.46,732.22,725.64,729.65,2859.0
2021-12-03 12:40:00,730.8,732.04,728.73,730.9,5190.0,730.8,732.04,728.73,730.9,5190.0
2021-12-03 12:45:00,730.57,732.12,728.4,731.01,2500.0,730.57,732.12,728.4,731.01,2500.0
2021-12-03 12:50:00,731.19,731.77,726.45,728.84,5183.0,731.19,731.77,726.45,728.84,5183.0
2021-12-03 12:55:00,728.14,730.45,727.07,730.45,3586.0,728.14,730.45,727.07,730.45,3586.0
2021-12-03 13:00:00,729.74,730.31,726.88,728.65,2856.0,729.74,730.31,726.88,728.65,2856.0
2021-12-03 13:05:00,730.3,732.98,729.8,732.98,2030.0,730.3,732.98,729.8,732.98,2030.0
2021-12-03 13:10:00,733.13,735.1,731.92,732.1,2905.0,733.13,735.1,731.92,732.1,2905.0
2021-12-03 13:15:00,732.19,740.0,732.19,737.27,2629.0,732.19,740.0,732.19,737.27,2629.0
2021-12-03 13:20:00,737.79,740.23,737.31,738.7,1666.0,737.79,740.23,737.31,738.7,1666.0
2021-12-03 13:25:00,738.93,738.93,735.31,736.13,5477.0,738.93,738.93,735.31,736.13,5477.0
2021-12-03 13:30:00,736.13,736.21,732.16,734.33,3613.0,736.13,736.21,732.16,734.33,3613.0
2021-12-03 13:35:00,731.94,731.94,726.48,727.0,2079.0,731.94,731.94,726.48,727.0,2079.0
2021-12-03 13:40:00,727.25,730.51,724.92,726.89,3899.0,727.25,730.51,724.92,726.89,3899.0
2021-12-03 13:45:00,727.06,730.04,726.89,730.04,7145.0,727.06,730.04,726.89,730.04,7145.0
2021-12-03 13:50:00,730.28,732.26,727.61,728.26,4311.0,730.28,732.26,727.61,728.26,4311.0
2021-12-03 13:55:00,726.3,729.95,726.3,728.93,1735.0,726.3,729.95,726.3,728.93,1735.0
2021-12-03 14:00:00,730.52,733.62,730.52,732.45,3206.0,730.52,733.62,730.52,732.45,3206.0
2021-12-03 14:05:00,733.2,735.95,732.41,732.42,3770.0,733.2,735.95,732.41,732.42,3770.0
2021-12-03 14:10:00,731.52,733.28,730.01,733.03,1986.0,731.52,733.28,730.01,733.03,1986.0
2021-12-03 14:15:00,732.12,733.0,730.33,730.33,2761.0,732.12,733.0,730.33,730.33,2761.0
2021-12-03 14:20:00,728.85,738.18,727.96,737.82,4231.0,728.85,738.18,727.96,737.82,4231.0
2021-12-03 14:25:00,737.84,741.99,737.84,738.58,6209.0,737.84,741.99,737.84,738.58,6209.0
2021-12-03 14:30:00,738.99,741.22,737.51,740.44,6863.0,738.99,741.22,737.51,740.44,6863.0
2021-12-03 14:35:00,739.84,740.04,731.48,732.47,2607.0,739.84,740.04,731.48,732.47,2607.0
2021-12-03 14:40:00,733.5,740.23,732.72,738.56,4733.0,733.5,740.23,732.72,738.56,4733.0
2021-12-03 14:45:00,738.73,739.77,738.05,738.06,2100.0,738.73,739.77,738.05,738.06,2100.0
2021-12-03 14:50:00,738.83,739.68,736.47,736.89,3792.0,738.83,739.68,736.47,736.89,3792.0
2021-12-03 14:55:00,736.86,736.86,734.21,734.59,4135.0,736.86,736.86,734.21,734.59,4135.0
2021-12-03 15:00:00,733.33,735.23,731.31,734.84,6414.0,733.33,735.23,731.31,734.84,6414.0
2021-12-03 15:05:00,735.0,735.53,729.58,730.0,10585.0,735.0,735.53,729.58,730.0,10585.0
2021-12-03 15:10:00,730.0,730.0,728.63,729.75,4296.0,730.0,730.0,728.63,729.75,4296.0
2021-12-03 15:15:00,729.75,734.93,729.75,734.93,4416.0,729.75,734.93,729.75,734.93,4416.0
2021-12-03 15:20:00,735.18,739.93,734.31,737.34,5007.0,735.18,739.93,734.31,737.34,5007.0
2021-12-03 15:25:00,737.49,739.49,736.64,737.17,5016.0,737.49,739.49,736.64,737.17,5016.0
2021-12-03 15:30:00,737.91,743.08,737.11,742.82,10250.0,737.91,743.08,737.11,742.82,10250.0
2021-12-03 15:35:00,740.74,743.96,740.74,742.36,7076.0,740.74,743.96,740.74,742.36,7076.0
2021-12-03 15:40:00,742.77,742.77,740.05,740.16,11587.0,742.77,742.77,740.05,740.16,11587.0
2021-12-03 15:45:00,739.47,739.47,735.48,737.82,16406.0,739.47,739.47,735.48,737.82,16406.0
2021-12-03 15:50:00,738.13,742.17,736.47,742.17,11824.0,738.13,742.17,736.47,742.17,11824.0
2021-12-03 15:55:00,742.16,747.65,742.16,745.02,26594.0,742.16,747.65,742.16,745.02,26594.0
2021-12-06 09:30:00,730.01,733.0,719.33,721.51,12432.0,730.01,733.0,719.33,721.51,12432.0
2021-12-06 09:35:00,717.92,721.15,707.79,717.38,15106.0,717.92,721.15,707.79,717.38,15106.0
2021-12-06 09:40:00,716.81,726.12,711.47,725.35,8287.0,716.81,726.12,711.47,725.35,8287.0
2021-12-06 09:45:00,723.14,724.9,713.09,713.09,18347.0,723.14,724.9,713.09,713.09,18347.0
2021-12-06 09:50:00,714.8,723.01,714.43,715.98,7840.0,714.8,723.01,714.43,715.98,7840.0
2021-12-06 09:55:00,713.08,715.0,711.24,714.4,7547.0,713.08,715.0,711.24,714.4,7547.0
2021-12-06 10:00:00,713.36,717.65,708.72,714.28,12142.0,713.36,717.65,708.72,714.28,12142.0
2021-12-06 10:05:00,713.62,713.62,703.59,709.24,16331.0,713.62,713.62,703.59,709.24,16331.0
2021-12-06 10:10:00,706.03,711.71,701.88,706.2,21701.0,706.03,711.71,701.88,706.2,21701.0
2021-12-06 10:15:00,708.72,712.61,704.12,705.84,17497.0,708.72,712.61,704.12,705.84,17497.0
2021-12-06 10:20:00,706.0,710.27,705.06,708.63,14767.0,706.0,710.27,705.06,708.63,14767.0
2021-12-06 10:25:00,707.2,713.38,705.01,711.16,17391.0,707.2,713.38,705.01,711.16,17391.0
2021-12-06 10:30:00,712.09,715.66,709.29,710.08,5378.0,712.09,715.66,709.29,710.08,5378.0
2021-12-06 10:35:00,709.92,710.71,706.22,706.74,13036.0,709.92,710.71,706.22,706.74,13036.0
2021-12-06 10:40:00,706.42,712.04,704.09,704.09,5973.0,706.42,712.04,704.09,704.09,5973.0
2021-12-06 10:45:00,704.27,704.61,698.41,701.98,14600.0,704.27,704.61,698.41,701.98,14600.0
2021-12-06 10:50:00,702.0,703.36,696.83,699.33,14525.0,702.0,703.36,696.83,699.33,14525.0
2021-12-06 10:55:00,699.32,706.57,699.32,702.35,19150.0,699.32,706.57,699.32,702.35,19150.0
2021-12-06 11:00:00,702.38,707.11,701.14,701.14,10901.0,702.38,707.11,701.14,701.14,10901.0
2021-12-06 11:05:00,701.01,704.92,700.23,703.16,13039.0,701.01,704.92,700.23,703.16,13039.0
2021-12-06 11:10:00,702.27,702.27,690.67,692.44,8048.0,702.27,702.27,690.67,692.44,8048.0
2021-12-06 11:15:00,690.05,694.15,689.06,692.43,10324.0,690.05,694.15,689.06,692.43,10324.0
2021-12-06 11:20:00,691.48,694.19,689.08,692.72,15174.0,691.48,694.19,689.08,692.72,15174.0
2021-12-06 11:25:00,693.68,693.99,687.04,692.07,13207.0,693.68,693.99,687.04,692.07,13207.0
2021-12-06 11:30:00,691.04,695.24,689.4,692.75,14878.0,691.04,695.24,689.4,692.75,14878.0
2021-12-06 11:35:00,691.53,694.0,690.0,692.07,6489.0,691.53,694.0,690.0,692.07,6489.0
2021-12-06 11:40:00,692.2,692.72,689.74,692.72,8684.0,692.2,692.72,689.74,692.72,8684.0
2021-12-06 11:45:00,690.16,692.14,682.25,686.59,14052.0,690.16,692.14,682.25,686.59,14052.0
2021-12-06 11:50:00,686.06,688.36,683.89,684.24,4769.0,686.06,688.36,683.89,684.24,4769.0
2021-12-06 11:55:00,684.23,685.16,681.03,683.8,15223.0,684.23,685.16,681.03,683.8,15223.0
2021-12-06 12:00:00,683.95,685.98,682.66,685.8,10637.0,683.95,685.98,682.66,685.8,10637.0
2021-12-06 12:05:00,684.99,685.96,681.0,681.01,12416.0,684.99,685.96,681.0,681.01,12416.0
2021-12-06 12:10:00,681.86,690.23,680.01,687.31,21561.0,681.86,690.23,680.01,687.31,21561.0
2021-12-06 12:15:00,688.95,690.16,686.64,687.3,12014.0,688.95,690.16,686.64,687.3,12014.0
2021-12-06 12:20:00,687.31,688.66,686.85,687.85,3683.0,687.31,688.66,686.85,687.85,3683.0
2021-12-06 12:25:00,687.87,689.12,686.27,688.45,6639.0,687.87,689.12,686.27,688.45,6639.0
2021-12-06 12:30:00,687.43,691.59,687.43,689.16,4488.0,687.43,691.59,687.43,689.16,4488.0
2021-12-06 12:35:00,689.35,689.36,686.34,686.35,7327.0,689.35,689.36,686.34,686.35,7327.0
2021-12-06 12:40:00,687.05,687.07,683.44,684.38,6007.0,687.05,687.07,683.44,684.38,6007.0
2021-12-06 12:45:00,684.48,687.73,684.43,686.21,2138.0,684.48,687.73,684.43,686.21,2138.0
2021-12-06 12:50:00,685.34,687.78,685.34,687.77,4146.0,685.34,687.78,685.34,687.77,4146.0
2021-12-06 12:55:00,688.02,689.34,686.01,686.64,3630.0,688.02,689.34,686.01,686.64,3630.0
2021-12-06 13:00:00,686.63,687.26,683.64,685.68,12825.0,686.63,687.26,683.64,685.68,12825.0
2021-12-06 13:05:00,686.11,688.95,686.01,688.73,3717.0,686.11,688.95,686.01,688.73,3717.0
2021-12-06 13:10:00,689.31,689.31,687.05,687.49,4389.0,689.31,689.31,687.05,687.49,4389.0
2021-12-06 13:15:00,687.13,688.0,685.73,687.0,19374.0,687.13,688.0,685.73,687.0,19374.0
2021-12-06 13:20:00,686.75,688.09,683.17,687.74,9252.0,686.75,688.09,683.17,687.74,9252.0
2021-12-06 13:25:00,686.89,692.2,686.89,692.2,12718.0,686.89,692.2,686.89,692.2,12718.0
2021-12-06 13:30:00,693.25,693.25,690.43,692.39,3832.0,693.25,693.25,690.43,692.39,3832.0
2021-12-06 13:35:00,691.87,695.31,691.03,694.57,37911.0,691.87,695.31,691.03,694.57,37911.0
2021-12-06 13:40:00,695.25,695.25,690.23,690.47,3400.0,695.25,695.25,690.23,690.47,3400.0
2021-12-06 13:45:00,691.83,692.99,691.77,692.99,540.0,691.83,692.99,691.77,692.99,540.0
2021-12-06 13:50:00,695.61,695.61,694.93,694.93,600.0,695.61,695.61,694.93,694.93,600.0
2021-12-06 13:55:00,694.17,696.1,692.13,695.65,6383.0,694.17,696.1,692.13,695.65,6383.0
2021-12-06 14:00:00,697.11,701.26,697.11,701.26,1800.0,697.11,701.26,697.11,701.26,1800.0
2021-12-06 14:05:00,700.01,707.88,699.86,707.88,4460.0,700.01,707.88,699.86,707.88,4460.0
2021-12-06 14:10:00,707.11,713.3,707.11,713.3,4574.0,707.11,713.3,707.11,713.3,4574.0
2021-12-06 14:15:00,711.72,714.08,711.72,712.95,1900.0,711.72,714.08,711.72,712.95,1900.0
2021-12-06 14:20:00,712.26,717.16,712.21,716.64,5140.0,712.26,717.16,712.21,716.64,5140.0
2021-12-06 14:25:00,716.64,721.12,715.59,721.11,16522.0,716.64,721.12,715.59,721.11,16522.0
2021-12-06 14:30:00,720.59,723.31,720.59,722.95,11168.0,720.59,723.31,720.59,722.95,11168.0
2021-12-06 14:35:00,723.15,723.15,717.58,717.58,20095.0,723.15,723.15,717.58,717.58,20095.0
2021-12-06 14:40:00,716.91,716.91,708.75,710.56,4149.0,716.91,716.91,708.75,710.56,4149.0
2021-12-06 14:45:00,711.52,715.79,711.37,711.6,3235.0,711.52,715.79,711.37,711.6,3235.0
2021-12-06 14:50:00,710.22,713.57,710.21,711.22,4100.0,710.22,713.57,710.21,711.22,4100.0
2021-12-06 14:55:00,711.35,713.73,711.35,713.43,2207.0,711.35,713.73,711.35,713.43,2207.0
2021-12-06 15:00:00,713.43,713.43,708.45,709.48,7525.0,713.43,713.43,708.45,709.48,7525.0
2021-12-06 15:05:00,708.99,709.56,707.28,709.45,4685.0,708.99,709.56,707.28,709.45,4685.0
2021-12-06 15:10:00,708.93,713.53,708.17,712.54,5978.0,708.93,713.53,708.17,712.54,5978.0
2021-12-06 15:15:00,713.74,716.57,713.16,716.51,4510.0,713.74,716.57,713.16,716.51,4510.0
2021-12-06 15:20:00,716.94,717.04,715.92,716.35,2204.0,716.94,717.04,715.92,716.35,2204.0
2021-12-06 15:25:00,716.31,717.79,714.65,716.34,4219.0,716.31,717.79,714.65,716.34,4219.0
2021-12-06 15:30:00,715.83,716.66,712.57,713.06,4362.0,715.83,716.66,712.57,713.06,4362.0
2021-12-06 15:35:00,712.08,712.47,709.12,709.89,7338.0,712.08,712.47,709.12,709.89,7338.0
2021-12-06 15:40:00,708.89,711.85,708.89,711.42,4454.0,708.89,711.85,708.89,711.42,4454.0
2021-12-06 15:45:00,710.69,711.54,709.79,711.54,4515.0,710.69,711.54,709.79,711.54,4515.0
2021-12-06 15:50:00,711.39,711.5,709.94,711.0,8561.0,711.39,711.5,709.94,711.0,8561.0
2021-12-06 15:55:00,710.36,713.9,710.36,713.9,27647.0,710.36,713.9,710.36,713.9,27647.0
2021-12-07 09:30:00,739.48,754.9,739.48,754.89,10460.0,739.48,754.9,739.48,754.89,10460.0
2021-12-07 09:35:00,752.42,753.97,740.25,743.55,5877.0,752.42,753.97,740.25,743.55,5877.0
2021-12-07 09:40:00,745.99,748.99,737.84,742.38,12396.0,745.99,748.99,737.84,742.38,12396.0
2021-12-07 09:45:00,744.38,745.65,738.65,741.46,2900.0,744.38,745.65,738.65,741.46,2900.0
2021-12-07 09:50:00,748.98,750.69,747.2,748.96,4380.0,748.98,750.69,747.2,748.96,4380.0
2021-12-07 09:55:00,747.24,760.5,746.9,757.71,9701.0,747.24,760.5,746.9,757.71,9701.0
2021-12-07 10:00:00,758.75,759.5,757.71,758.0,3167.0,758.75,759.5,757.71,758.0,3167.0
2021-12-07 10:05:00,758.0,760.82,755.63,759.98,14051.0,758.0,760.82,755.63,759.98,14051.0
2021-12-07 10:10:00,759.97,763.31,757.91,759.76,13068.0,759.97,763.31,757.91,759.76,13068.0
2021-12-07 10:15:00,761.45,762.27,756.58,756.93,5075.0,761.45,762.27,756.58,756.93,5075.0
2021-12-07 10:20:00,756.93,756.93,748.08,750.16,4005.0,756.93,756.93,748.08,750.16,4005.0
2021-12-07 10:25:00,750.0,758.37,747.8,753.76,4260.0,750.0,758.37,747.8,753.76,4260.0
2021-12-07 10:30:00,756.49,757.6,756.49,757.0,300.0,756.49,757.6,756.49,757.0,300.0
2021-12-07 10:35:00,759.0,761.34,757.81,761.34,1392.0,759.0,761.34,757.81,761.34,1392.0
2021-12-07 10:40:00,760.71,760.71,758.13,758.92,1200.0,760.71,760.71,758.13,758.92,1200.0
2021-12-07 10:45:00,758.93,760.13,755.28,755.54,1300.0,758.93,760.13,755.28,755.54,1300.0
2021-12-07 10:50:00,756.63,756.63,753.9,754.4,1411.0,756.63,756.63,753.9,754.4,1411.0
2021-12-07 10:55:00,754.71,757.23,754.15,755.0,8065.0,754.71,757.23,754.15,755.0,8065.0
2021-12-07 11:00:00,757.93,760.26,756.46,760.25,1900.0,757.93,760.26,756.46,760.25,1900.0
2021-12-07 11:05:00,761.89,761.89,754.41,754.44,1259.0,761.89,761.89,754.41,754.44,1259.0
2021-12-07 11:10:00,754.82,754.82,752.32,753.05,1300.0,754.82,754.82,752.32,753.05,1300.0
2021-12-07 11:15:00,754.68,755.0,749.64,751.57,3863.0,754.68,755.0,749.64,751.57,3863.0
2021-12-07 11:20:00,750.16,753.67,750.05,752.0,3700.0,750.16,753.67,750.05,752.0,3700.0
2021-12-07 11:25:00,751.38,754.07,751.38,752.68,4074.0,751.38,754.07,751.38,752.68,4074.0
2021-12-07 11:30:00,752.1,754.79,751.86,754.79,3850.0,752.1,754.79,751.86,754.79,3850.0
2021-12-07 11:35:00,754.28,754.52,753.01,754.52,7163.0,754.28,754.52,753.01,754.52,7163.0
2021-12-07 11:40:00,752.85,753.49,752.13,753.49,1200.0,752.85,753.49,752.13,753.49,1200.0
2021-12-07 11:45:00,754.2,754.67,752.99,753.6,2490.0,754.2,754.67,752.99,753.6,2490.0
2021-12-07 11:50:00,753.8,757.66,753.8,755.33,2200.0,753.8,757.66,753.8,755.33,2200.0
2021-12-07 11:55:00,755.79,757.3,755.19,757.26,5039.0,755.79,757.3,755.19,757.26,5039.0
2021-12-07 12:00:00,757.12,758.76,756.09,757.26,4878.0,757.12,758.76,756.09,757.26,4878.0
2021-12-07 12:05:00,758.18,759.88,758.18,759.38,1900.0,758.18,759.88,758.18,759.38,1900.0
2021-12-07 12:10:00,758.15,759.85,757.84,757.89,3671.0,758.15,759.85,757.84,757.89,3671.0
2021-12-07 12:15:00,756.41,756.57,754.63,754.63,2428.0,756.41,756.57,754.63,754.63,2428.0
2021-12-07 12:20:00,754.12,754.42,752.96,752.96,2818.0,754.12,754.42,752.96,752.96,2818.0
2021-12-07 12:25:00,751.91,753.27,751.91,753.08,2000.0,751.91,753.27,751.91,753.08,2000.0
2021-12-07 12:30:00,753.04,753.04,752.31,752.88,500.0,753.04,753.04,752.31,752.88,500.0
2021-12-07 12:35:00,752.19,754.6,752.18,753.97,7913.0,752.19,754.6,752.18,753.97,7913.0
2021-12-07 12:40:00,754.0,755.9,753.79,755.9,5886.0,754.0,755.9,753.79,755.9,5886.0
2021-12-07 12:45:00,756.68,759.09,755.58,759.06,2192.0,756.68,759.09,755.58,759.06,2192.0
2021-12-07 12:50:00,758.7,759.22,758.7,759.2,500.0,758.7,759.22,758.7,759.2,500.0
2021-12-07 12:55:00,759.03,761.14,759.03,761.14,1600.0,759.03,761.14,759.03,761.14,1600.0
2021-12-07 13:00:00,760.14,760.14,757.13,758.07,1000.0,760.14,760.14,757.13,758.07,1000.0
2021-12-07 13:05:00,757.55,757.55,755.59,757.22,619.0,757.55,757.55,755.59,757.22,619.0
2021-12-07 13:10:00,756.43,758.19,754.17,758.19,3441.0,756.43,758.19,754.17,758.19,3441.0
2021-12-07 13:15:00,758.4,758.77,756.55,758.12,500.0,758.4,758.77,756.55,758.12,500.0
2021-12-07 13:20:00,760.6,761.14,759.47,761.14,2106.0,760.6,761.14,759.47,761.14,2106.0
2021-12-07 13:25:00,762.19,762.67,760.65,761.4,1500.0,762.19,762.67,760.65,761.4,1500.0
2021-12-07 13:30:00,759.84,761.59,759.8,761.45,800.0,759.84,761.59,759.8,761.45,800.0
2021-12-07 13:35:00,762.13,765.33,762.12,765.33,736.0,762.13,765.33,762.12,765.33,736.0
2021-12-07 13:40:00,763.72,765.34,763.71,764.35,602.0,763.72,765.34,763.71,764.35,602.0
2021-12-07 13:45:00,764.56,764.56,761.88,761.96,1215.0,764.56,764.56,761.88,761.96,1215.0
2021-12-07 13:50:00,762.74,764.16,761.87,764.16,1000.0,762.74,764.16,761.87,764.16,1000.0
2021-12-07 13:55:00,765.69,766.61,764.54,765.38,1913.0,765.69,766.61,764.54,765.38,1913.0
2021-12-07 14:00:00,765.46,766.0,763.07,764.09,2631.0,765.46,766.0,763.07,764.09,2631.0
2021-12-07 14:05:00,762.93,763.82,762.93,763.75,3500.0,762.93,763.82,762.93,763.75,3500.0
2021-12-07 14:10:00,762.78,763.71,762.63,763.52,4100.0,762.78,763.71,762.63,763.52,4100.0
2021-12-07 14:15:00,763.48,765.51,762.42,765.3,2824.0,763.48,765.51,762.42,765.3,2824.0
2021-12-07 14:20:00,765.0,766.15,764.41,764.83,3499.0,765.0,766.15,764.41,764.83,3499.0
2021-12-07 14:25:00,766.31,767.71,766.3,767.0,1217.0,766.31,767.71,766.3,767.0,1217.0
2021-12-07 14:30:00,767.71,769.07,767.68,768.89,800.0,767.71,769.07,767.68,768.89,800.0
2021-12-07 14:35:00,768.5,769.95,767.08,769.08,6854.0,768.5,769.95,767.08,769.08,6854.0
2021-12-07 14:40:00,769.21,770.0,767.33,769.64,5655.0,769.21,770.0,767.33,769.64,5655.0
2021-12-07 14:45:00,771.06,771.25,768.59,768.69,3426.0,771.06,771.25,768.59,768.69,3426.0
2021-12-07 14:50:00,768.32,768.32,768.3,768.31,200.0,768.32,768.32,768.3,768.31,200.0
2021-12-07 14:55:00,767.82,768.8,767.5,767.62,2439.0,767.82,768.8,767.5,767.62,2439.0
2021-12-07 15:00:00,768.35,769.0,767.44,767.56,2046.0,768.35,769.0,767.44,767.56,2046.0
2021-12-07 15:05:00,768.45,769.6,767.68,767.68,1628.0,768.45,769.6,767.68,767.68,1628.0
2021-12-07 15:10:00,766.43,766.43,758.99,760.96,3244.0,766.43,766.43,758.99,760.96,3244.0
2021-12-07 15:15:00,760.57,761.03,760.3,760.92,1478.0,760.57,761.03,760.3,760.92,1478.0
2021-12-07 15:20:00,760.5,762.21,759.83,761.17,998.0,760.5,762.21,759.83,761.17,998.0
2021-12-07 15:25:00,761.09,763.12,760.11,761.37,5199.0,761.09,763.12,760.11,761.37,5199.0
2021-12-07 15:30:00,761.89,764.4,761.81,764.19,2888.0,761.89,764.4,761.81,764.19,2888.0
2021-12-07 15:35:00,763.36,765.6,762.34,764.7,2431.0,763.36,765.6,762.34,764.7,2431.0
2021-12-07 15:40:00,764.6,764.76,762.94,763.01,2889.0,764.6,764.76,762.94,763.01,2889.0
2021-12-07 15:45:00,762.42,763.03,758.54,762.37,9941.0,762.42,763.03,758.54,762.37,9941.0
2021-12-07 15:50:00,760.41,761.58,758.05,758.08,8906.0,760.41,761.58,758.05,758.08,8906.0
2021-12-07 15:55:00,759.39,762.77,758.07,760.82,19743.0,759.39,762.77,758.07,760.82,19743.0
2021-12-08 09:30:00,767.13,767.13,754.82,757.67,6923.0,767.13,767.13,754.82,757.67,6923.0
2021-12-08 09:35:00,759.75,761.45,745.83,748.96,14015.0,759.75,761.45,745.83,748.96,14015.0
2021-12-08 09:40:00,749.71,762.1,749.7,755.28,8309.0,749.71,762.1,749.7,755.28,8309.0
2021-12-08 09:45:00,757.11,764.07,755.15,760.39,3743.0,757.11,764.07,755.15,760.39,3743.0
2021-12-08 09:50:00,760.67,763.96,760.0,762.44,2487.0,760.67,763.96,760.0,762.44,2487.0
2021-12-08 09:55:00,756.7,756.7,752.5,755.8,7363.0,756.7,756.7,752.5,755.8,7363.0
2021-12-08 10:00:00,755.74,756.9,746.63,746.64,9585.0,755.74,756.9,746.63,746.64,9585.0
2021-12-08 10:05:00,746.04,754.97,744.66,754.97,2608.0,746.04,754.97,744.66,754.97,2608.0
2021-12-08 10:10:00,755.34,762.02,754.8,762.02,2978.0,755.34,762.02,754.8,762.02,2978.0
2021-12-08 10:15:00,759.76,761.77,758.46,758.84,3329.0,759.76,761.77,758.46,758.84,3329.0
2021-12-08 10:20:00,760.19,766.0,760.19,766.0,3663.0,760.19,766.0,760.19,766.0,3663.0
2021-12-08 10:25:00,765.31,766.51,763.42,763.42,1280.0,765.31,766.51,763.42,763.42,1280.0
2021-12-08 10:30:00,763.44,763.47,763.44,763.47,200.0,763.44,763.47,763.44,763.47,200.0
2021-12-08 10:35:00,763.79,771.29,762.23,771.29,2351.0,763.79,771.29,762.23,771.29,2351.0
2021-12-08 10:40:00,768.86,768.86,764.92,764.95,2706.0,768.86,768.86,764.92,764.95,2706.0
2021-12-08 10:45:00,765.1,765.1,759.44,759.44,500.0,765.1,765.1,759.44,759.44,500.0
2021-12-08 10:50:00,764.75,769.84,764.72,768.2,604.0,764.75,769.84,764.72,768.2,604.0
2021-12-08 10:55:00,770.73,773.99,769.9,770.39,3773.0,770.73,773.99,769.9,770.39,3773.0
2021-12-08 11:00:00,770.18,770.36,768.34,769.37,800.0,770.18,770.36,768.34,769.37,800.0
2021-12-08 11:05:00,770.33,773.81,769.8,772.55,6658.0,770.33,773.81,769.8,772.55,6658.0
2021-12-08 11:10:00,771.84,774.25,771.47,773.51,4321.0,771.84,774.25,771.47,773.51,4321.0
2021-12-08 11:15:00,774.42,775.38,774.42,775.38,425.0,774.42,775.38,774.42,775.38,425.0
2021-12-08 11:20:00,774.84,776.77,773.53,776.55,2700.0,774.84,776.77,773.53,776.55,2700.0
2021-12-08 11:25:00,776.22,777.52,776.22,777.22,627.0,776.22,777.52,776.22,777.22,627.0
2021-12-08 11:30:00,777.52,780.85,773.81,778.54,6108.0,777.52,780.85,773.81,778.54,6108.0
2021-12-08 11:35:00,776.42,779.23,775.4,779.23,960.0,776.42,779.23,775.4,779.23,960.0
2021-12-08 11:40:00,778.07,778.07,777.2,777.9,1200.0,778.07,778.07,777.2,777.9,1200.0
2021-12-08 11:45:00,777.31,778.52,774.06,774.06,1628.0,777.31,778.52,774.06,774.06,1628.0
2021-12-08 11:50:00,775.0,777.0,772.5,772.5,6247.0,775.0,777.0,772.5,772.5,6247.0
2021-12-08 11:55:00,772.15,775.97,772.15,774.0,2751.0,772.15,775.97,772.15,774.0,2751.0
2021-12-08 12:00:00,774.03,777.9,772.82,777.9,4051.0,774.03,777.9,772.82,777.9,4051.0
2021-12-08 12:05:00,777.7,778.84,775.91,777.1,1661.0,777.7,778.84,775.91,777.1,1661.0
2021-12-08 12:10:00,777.02,777.31,776.27,776.75,1189.0,777.02,777.31,776.27,776.75,1189.0
2021-12-08 12:15:00,776.57,776.57,775.93,775.94,200.0,776.57,776.57,775.93,775.94,200.0
2021-12-08 12:20:00,775.0,776.86,774.85,776.79,2656.0,775.0,776.86,774.85,776.79,2656.0
2021-12-08 12:25:00,777.33,780.78,777.33,780.78,501.0,777.33,780.78,777.33,780.78,501.0
2021-12-08 12:30:00,779.21,779.21,776.81,777.9,5700.0,779.21,779.21,776.81,777.9,5700.0
2021-12-08 12:35:00,778.96,779.42,778.96,779.21,500.0,778.96,779.42,778.96,779.21,500.0
2021-12-08 12:40:00,780.56,780.71,780.56,780.71,200.0,780.56,780.71,780.56,780.71,200.0
2021-12-08 12:45:00,780.41,782.99,780.4,782.95,6374.0,780.41,782.99,780.4,782.95,6374.0
2021-12-08 12:50:00,782.99,784.95,782.99,784.34,1516.0,782.99,784.95,782.99,784.34,1516.0
2021-12-08 12:55:00,784.92,785.1,780.81,782.92,8294.0,784.92,785.1,780.81,782.92,8294.0
2021-12-08 13:00:00,783.92,785.13,783.92,785.05,1001.0,783.92,785.13,783.92,785.05,1001.0
2021-12-08 13:05:00,786.22,786.22,784.32,784.32,1917.0,786.22,786.22,784.32,784.32,1917.0
2021-12-08 13:10:00,785.2,785.2,784.27,784.27,400.0,785.2,785.2,784.27,784.27,400.0
2021-12-08 13:15:00,784.47,785.75,783.64,785.07,857.0,784.47,785.75,783.64,785.07,857.0
2021-12-08 13:20:00,785.0,785.0,783.0,783.0,700.0,785.0,785.0,783.0,783.0,700.0
2021-12-08 13:25:00,783.82,785.73,782.36,782.36,830.0,783.82,785.73,782.36,782.36,830.0
2021-12-08 13:30:00,782.59,784.43,782.59,784.39,926.0,782.59,784.43,782.59,784.39,926.0
2021-12-08 13:35:00,785.77,787.38,785.77,787.38,500.0,785.77,787.38,785.77,787.38,500.0
2021-12-08 13:40:00,786.79,786.8,786.22,786.22,400.0,786.79,786.8,786.22,786.22,400.0
2021-12-08 13:45:00,785.28,785.91,785.1,785.91,400.0,785.28,785.91,785.1,785.91,400.0
2021-12-08 13:50:00,784.92,786.43,783.04,784.22,8338.0,784.92,786.43,783.04,784.22,8338.0
2021-12-08 13:55:00,784.2,785.99,783.32,785.31,4715.0,784.2,785.99,783.32,785.31,4715.0
2021-12-08 14:00:00,785.98,789.53,784.41,786.37,3090.0,785.98,789.53,784.41,786.37,3090.0
2021-12-08 14:05:00,786.55,788.41,785.0,786.7,4718.0,786.55,788.41,785.0,786.7,4718.0
2021-12-08 14:10:00,786.63,787.52,785.5,786.41,3797.0,786.63,787.52,785.5,786.41,3797.0
2021-12-08 14:15:00,785.84,787.14,783.99,786.01,4821.0,785.84,787.14,783.99,786.01,4821.0
2021-12-08 14:20:00,784.72,785.83,784.12,784.12,900.0,784.72,785.83,784.12,784.12,900.0
2021-12-08 14:25:00,783.28,783.28,778.54,781.25,2149.0,783.28,783.28,778.54,781.25,2149.0
2021-12-08 14:30:00,781.84,785.32,781.84,785.31,2591.0,781.84,785.32,781.84,785.31,2591.0
2021-12-08 14:35:00,783.98,785.75,780.91,780.91,2539.0,783.98,785.75,780.91,780.91,2539.0
2021-12-08 14:40:00,783.77,783.78,780.4,782.56,1190.0,783.77,783.78,780.4,782.56,1190.0
2021-12-08 14:45:00,782.85,784.6,780.0,780.0,2800.0,782.85,784.6,780.0,780.0,2800.0
2021-12-08 14:50:00,779.09,781.95,778.53,780.5,950.0,779.09,781.95,778.53,780.5,950.0
2021-12-08 14:55:00,780.29,781.93,779.07,779.07,4944.0,780.29,781.93,779.07,779.07,4944.0
2021-12-08 15:00:00,780.97,780.97,777.06,777.06,800.0,780.97,780.97,777.06,777.06,800.0
2021-12-08 15:05:00,778.71,778.71,775.44,775.46,4208.0,778.71,778.71,775.44,775.46,4208.0
2021-12-08 15:10:00,778.76,780.36,778.76,780.0,1600.0,778.76,780.36,778.76,780.0,1600.0
2021-12-08 15:15:00,779.28,780.0,778.22,778.22,1340.0,779.28,780.0,778.22,778.22,1340.0
2021-12-08 15:20:00,777.97,777.97,777.42,777.42,200.0,777.97,777.97,777.42,777.42,200.0
2021-12-08 15:25:00,779.4,780.01,778.53,779.19,1231.0,779.4,780.01,778.53,779.19,1231.0
2021-12-08 15:30:00,779.32,780.71,778.65,778.65,3353.0,779.32,780.71,778.65,778.65,3353.0
2021-12-08 15:35:00,778.47,779.58,778.14,779.58,2198.0,778.47,779.58,778.14,779.58,2198.0
2021-12-08 15:40:00,779.2,780.36,778.1,778.89,4916.0,779.2,780.36,778.1,778.89,4916.0
2021-12-08 15:45:00,778.06,780.98,778.06,780.14,5084.0,778.06,780.98,778.06,780.14,5084.0
2021-12-08 15:50:00,780.21,780.39,775.96,777.89,4548.0,780.21,780.39,775.96,777.89,4548.0
2021-12-08 15:55:00,777.74,779.59,776.91,778.94,11195.0,777.74,779.59,776.91,778.94,11195.0
2021-12-09 09:30:00,779.64,784.39,775.63,783.4,9280.0,779.64,784.39,775.63,783.4,9280.0
2021-12-09 09:35:00,785.44,786.06,783.89,786.0,1859.0,785.44,786.06,783.89,786.0,1859.0
2021-12-09 09:40:00,786.0,786.72,782.49,782.5,1259.0,786.0,786.72,782.49,782.5,1259.0
2021-12-09 09:45:00,780.98,783.7,774.25,774.25,9728.0,780.98,783.7,774.25,774.25,9728.0
2021-12-09 09:50:00,774.98,777.64,766.57,771.14,5018.0,774.98,777.64,766.57,771.14,5018.0
2021-12-09 09:55:00,767.99,768.14,760.89,767.97,3100.0,767.99,768.14,760.89,767.97,3100.0
2021-12-09 10:00:00,766.59,769.99,765.49,766.96,5940.0,766.59,769.99,765.49,766.96,5940.0
2021-12-09 10:05:00,768.2,770.0,764.0,765.4,5925.0,768.2,770.0,764.0,765.4,5925.0
2021-12-09 10:10:00,762.18,767.68,760.88,765.04,4208.0,762.18,767.68,760.88,765.04,4208.0
2021-12-09 10:15:00,765.79,766.34,763.48,766.34,2900.0,765.79,766.34,763.48,766.34,2900.0
2021-12-09 10:20:00,766.97,769.85,765.15,765.67,4050.0,766.97,769.85,765.15,765.67,4050.0
2021-12-09 10:25:00,763.71,764.02,761.71,762.57,2873.0,763.71,764.02,761.71,762.57,2873.0
2021-12-09 10:30:00,762.43,766.82,762.42,764.85,800.0,762.43,766.82,762.42,764.85,800.0
2021-12-09 10:35:00,762.93,765.31,760.85,761.92,4371.0,762.93,765.31,760.85,761.92,4371.0
2021-12-09 10:40:00,762.7,765.3,761.84,763.26,1856.0,762.7,765.3,761.84,763.26,1856.0
2021-12-09 10:45:00,765.11,765.11,761.62,763.06,1503.0,765.11,765.11,761.62,763.06,1503.0
2021-12-09 10:50:00,764.13,764.13,760.86,761.96,1053.0,764.13,764.13,760.86,761.96,1053.0
2021-12-09 10:55:00,763.15,763.82,761.05,761.05,1835.0,763.15,763.82,761.05,761.05,1835.0
2021-12-09 11:00:00,761.83,761.83,753.82,753.82,1794.0,761.83,761.83,753.82,753.82,1794.0
2021-12-09 11:05:00,753.83,757.11,753.83,755.17,2641.0,753.83,757.11,753.83,755.17,2641.0
2021-12-09 11:10:00,755.35,755.35,752.54,753.07,2000.0,755.35,755.35,752.54,753.07,2000.0
2021-12-09 11:15:00,753.54,753.54,750.51,751.22,1508.0,753.54,753.54,750.51,751.22,1508.0
2021-12-09 11:20:00,750.93,755.87,750.93,755.87,4225.0,750.93,755.87,750.93,755.87,4225.0
2021-12-09 11:25:00,754.72,757.6,754.22,754.38,2974.0,754.72,757.6,754.22,754.38,2974.0
2021-12-09 11:30:00,754.21,757.33,751.95,754.6,4771.0,754.21,757.33,751.95,754.6,4771.0
2021-12-09 11:35:00,753.72,754.31,751.89,752.13,2852.0,753.72,754.31,751.89,752.13,2852.0
2021-12-09 11:40:00,750.88,752.04,748.26,750.24,4008.0,750.88,752.04,748.26,750.24,4008.0
2021-12-09 11:45:00,751.12,751.21,747.0,747.12,4173.0,751.12,751.21,747.0,747.12,4173.0
2021-12-09 11:50:00,746.81,747.41,744.28,744.28,3287.0,746.81,747.41,744.28,744.28,3287.0
2021-12-09 11:55:00,744.94,746.7,744.29,746.46,2500.0,744.94,746.7,744.29,746.46,2500.0
2021-12-09 12:00:00,746.45,750.96,746.02,746.65,12472.0,746.45,750.96,746.02,746.65,12472.0
2021-12-09 12:05:00,746.66,746.94,743.09,743.35,3031.0,746.66,746.94,743.09,743.35,3031.0
2021-12-09 12:10:00,744.0,746.73,743.64,746.73,1315.0,744.0,746.73,743.64,746.73,1315.0
2021-12-09 12:15:00,747.85,748.49,746.4,746.4,1313.0,747.85,748.49,746.4,746.4,1313.0
2021-12-09 12:20:00,745.53,749.71,745.53,749.71,1830.0,745.53,749.71,745.53,749.71,1830.0
2021-12-09 12:25:00,749.65,749.65,748.3,748.71,2200.0,749.65,749.65,748.3,748.71,2200.0
2021-12-09 12:30:00,747.85,749.11,745.83,745.84,1283.0,747.85,749.11,745.83,745.84,1283.0
2021-12-09 12:35:00,746.69,747.81,746.44,747.81,1200.0,746.69,747.81,746.44,747.81,1200.0
2021-12-09 12:40:00,747.47,748.13,747.03,747.39,1608.0,747.47,748.13,747.03,747.39,1608.0
2021-12-09 12:45:00,747.36,748.51,747.16,747.82,1900.0,747.36,748.51,747.16,747.82,1900.0
2021-12-09 12:50:00,749.06,749.06,745.11,746.19,13458.0,749.06,749.06,745.11,746.19,13458.0
2021-12-09 12:55:00,744.93,746.17,744.19,745.74,1000.0,744.93,746.17,744.19,745.74,1000.0
2021-12-09 13:00:00,743.53,744.97,743.52,743.79,1000.0,743.53,744.97,743.52,743.79,1000.0
2021-12-09 13:05:00,744.7,745.08,740.51,740.51,1101.0,744.7,745.08,740.51,740.51,1101.0
2021-12-09 13:10:00,741.41,742.25,741.15,741.87,1034.0,741.41,742.25,741.15,741.87,1034.0
2021-12-09 13:15:00,741.55,743.55,741.55,743.55,1000.0,741.55,743.55,741.55,743.55,1000.0
2021-12-09 13:20:00,742.64,742.81,741.08,741.5,1765.0,742.64,742.81,741.08,741.5,1765.0
2021-12-09 13:25:00,741.11,743.01,740.06,741.38,2251.0,741.11,743.01,740.06,741.38,2251.0
2021-12-09 13:30:00,742.27,742.27,740.06,740.06,2766.0,742.27,742.27,740.06,740.06,2766.0
2021-12-09 13:35:00,739.75,740.7,739.32,740.7,1311.0,739.75,740.7,739.32,740.7,1311.0
2021-12-09 13:40:00,740.27,740.27,736.95,736.95,901.0,740.27,740.27,736.95,736.95,901.0
2021-12-09 13:45:00,736.98,738.72,734.03,734.03,1495.0,736.98,738.72,734.03,734.03,1495.0
2021-12-09 13:50:00,733.21,736.2,732.54,736.2,3437.0,733.21,736.2,732.54,736.2,3437.0
2021-12-09 13:55:00,735.75,737.29,735.25,735.25,3459.0,735.75,737.29,735.25,735.25,3459.0
2021-12-09 14:00:00,736.23,737.14,735.01,735.97,8895.0,736.23,737.14,735.01,735.97,8895.0
2021-12-09 14:05:00,735.97,738.1,735.0,736.94,13073.0,735.97,738.1,735.0,736.94,13073.0
2021-12-09 14:10:00,736.93,739.62,736.93,737.41,4610.0,736.93,739.62,736.93,737.41,4610.0
2021-12-09 14:15:00,736.89,739.34,736.88,739.34,1000.0,736.89,739.34,736.88,739.34,1000.0
2021-12-09 14:20:00,739.67,740.77,739.63,740.14,900.0,739.67,740.77,739.63,740.14,900.0
2021-12-09 14:25:00,739.52,739.52,736.92,736.92,4063.0,739.52,739.52,736.92,736.92,4063.0
2021-12-09 14:30:00,736.95,738.79,735.98,738.18,4301.0,736.95,738.79,735.98,738.18,4301.0
2021-12-09 14:35:00,737.09,739.09,736.3,738.93,2074.0,737.09,739.09,736.3,738.93,2074.0
2021-12-09 14:40:00,739.3,741.56,739.0,741.56,1835.0,739.3,741.56,739.0,741.56,1835.0
2021-12-09 14:45:00,741.6,741.88,738.05,738.05,1100.0,741.6,741.88,738.05,738.05,1100.0
2021-12-09 14:50:00,738.07,738.07,738.07,738.07,200.0,738.07,738.07,738.07,738.07,200.0
2021-12-09 14:55:00,739.19,739.19,738.94,739.09,700.0,739.19,739.19,738.94,739.09,700.0
2021-12-09 15:00:00,738.22,739.91,736.67,737.45,4119.0,738.22,739.91,736.67,737.45,4119.0
2021-12-09 15:05:00,737.59,737.59,732.55,732.55,2084.0,737.59,737.59,732.55,732.55,2084.0
2021-12-09 15:10:00,732.37,733.2,731.79,731.79,1972.0,732.37,733.2,731.79,731.79,1972.0
2021-12-09 15:15:00,730.6,733.37,730.59,733.37,2464.0,730.6,733.37,730.59,733.37,2464.0
2021-12-09 15:20:00,733.99,735.0,732.37,732.75,1724.0,733.99,735.0,732.37,732.75,1724.0
2021-12-09 15:25:00,732.26,734.79,732.26,734.25,1588.0,732.26,734.79,732.26,734.25,1588.0
2021-12-09 15:30:00,734.76,738.76,734.76,738.13,6184.0,734.76,738.76,734.76,738.13,6184.0
2021-12-09 15:35:00,738.12,738.47,736.71,738.47,4270.0,738.12,738.47,736.71,738.47,4270.0
2021-12-09 15:40:00,738.69,742.68,738.69,742.68,8645.0,738.69,742.68,738.69,742.68,8645.0
2021-12-09 15:45:00,743.12,745.27,742.02,745.27,12960.0,743.12,745.27,742.02,745.27,12960.0
2021-12-09 15:50:00,744.83,745.23,743.38,744.6,11476.0,744.83,745.23,743.38,744.6,11476.0
2021-12-09 15:55:00,743.54,743.54,739.06,740.0,23227.0,743.54,743.54,739.06,740.0,23227.0
2021-12-10 09:30:00,743.32,773.66,743.32,773.66,13786.0,743.32,773.66,743.32,773.66,13786.0
2021-12-10 09:35:00,773.61,773.61,760.84,771.18,6671.0,773.61,773.61,760.84,771.18,6671.0
2021-12-10 09:40:00,769.47,771.75,749.6,749.95,3997.0,769.47,771.75,749.6,749.95,3997.0
2021-12-10 09:45:00,752.82,752.82,730.24,730.93,9739.0,752.82,752.82,730.24,730.93,9739.0
2021-12-10 09:50:00,730.87,744.15,728.73,738.61,5876.0,730.87,744.15,728.73,738.61,5876.0
2021-12-10 09:55:00,746.82,746.82,732.0,733.58,3898.0,746.82,746.82,732.0,733.58,3898.0
2021-12-10 10:00:00,740.7,740.7,734.83,735.98,2556.0,740.7,740.7,734.83,735.98,2556.0
2021-12-10 10:05:00,737.55,741.41,734.88,738.96,3744.0,737.55,741.41,734.88,738.96,3744.0
2021-12-10 10:10:00,742.32,747.05,738.76,747.05,5684.0,742.32,747.05,738.76,747.05,5684.0
2021-12-10 10:15:00,746.29,754.08,746.29,746.95,5367.0,746.29,754.08,746.29,746.95,5367.0
2021-12-10 10:20:00,745.8,750.03,743.22,743.22,3189.0,745.8,750.03,743.22,743.22,3189.0
2021-12-10 10:25:00,743.83,747.0,741.83,747.0,2468.0,743.83,747.0,741.83,747.0,2468.0
2021-12-10 10:30:00,745.61,745.61,739.02,739.02,1100.0,745.61,745.61,739.02,739.02,1100.0
2021-12-10 10:35:00,734.54,739.29,733.27,739.29,3779.0,734.54,739.29,733.27,739.29,3779.0
2021-12-10 10:40:00,740.82,741.14,736.08,736.08,1395.0,740.82,741.14,736.08,736.08,1395.0
2021-12-10 10:45:00,735.17,737.63,731.18,732.58,5175.0,735.17,737.63,731.18,732.58,5175.0
2021-12-10 10:50:00,732.8,735.94,731.86,734.14,2200.0,732.8,735.94,731.86,734.14,2200.0
2021-12-10 10:55:00,737.11,737.89,733.11,733.74,3719.0,737.11,737.89,733.11,733.74,3719.0
2021-12-10 11:00:00,733.05,733.93,729.68,730.12,4767.0,733.05,733.93,729.68,730.12,4767.0
2021-12-10 11:05:00,731.66,732.22,725.48,726.31,22191.0,731.66,732.22,725.48,726.31,22191.0
2021-12-10 11:10:00,729.5,729.5,724.59,727.42,3516.0,729.5,729.5,724.59,727.42,3516.0
2021-12-10 11:15:00,727.57,727.57,724.13,726.71,6095.0,727.57,727.57,724.13,726.71,6095.0
2021-12-10 11:20:00,726.57,728.57,724.08,726.84,4617.0,726.57,728.57,724.08,726.84,4617.0
2021-12-10 11:25:00,726.84,729.93,723.0,729.93,8059.0,726.84,729.93,723.0,729.93,8059.0
2021-12-10 11:30:00,728.92,728.92,724.42,726.28,1130.0,728.92,728.92,724.42,726.28,1130.0
2021-12-10 11:35:00,723.46,725.67,723.15,725.55,1622.0,723.46,725.67,723.15,725.55,1622.0
2021-12-10 11:40:00,725.17,728.87,723.89,728.87,1717.0,725.17,728.87,723.89,728.87,1717.0
2021-12-10 11:45:00,731.09,734.19,731.09,733.55,2237.0,731.09,734.19,731.09,733.55,2237.0
2021-12-10 11:50:00,734.96,735.84,727.14,727.14,2131.0,734.96,735.84,727.14,727.14,2131.0
2021-12-10 11:55:00,726.88,728.1,725.0,726.62,2066.0,726.88,728.1,725.0,726.62,2066.0
2021-12-10 12:00:00,725.85,727.73,724.32,725.81,1236.0,725.85,727.73,724.32,725.81,1236.0
2021-12-10 12:05:00,726.32,727.8,723.92,725.55,1985.0,726.32,727.8,723.92,725.55,1985.0
2021-12-10 12:10:00,725.12,727.36,724.33,725.9,2112.0,725.12,727.36,724.33,725.9,2112.0
2021-12-10 12:15:00,724.9,725.81,723.5,724.82,1842.0,724.9,725.81,723.5,724.82,1842.0
2021-12-10 12:20:00,725.22,726.64,723.42,725.95,1900.0,725.22,726.64,723.42,725.95,1900.0
2021-12-10 12:25:00,724.76,724.77,721.95,722.83,1693.0,724.76,724.77,721.95,722.83,1693.0
2021-12-10 12:30:00,722.86,724.15,721.0,722.01,2062.0,722.86,724.15,721.0,722.01,2062.0
2021-12-10 12:35:00,720.88,722.81,718.6,718.91,3339.0,720.88,722.81,718.6,718.91,3339.0
2021-12-10 12:40:00,720.67,723.58,720.67,722.2,1909.0,720.67,723.58,720.67,722.2,1909.0
2021-12-10 12:45:00,723.5,723.78,722.32,723.01,1204.0,723.5,723.78,722.32,723.01,1204.0
2021-12-10 12:50:00,723.71,725.01,723.48,725.01,1400.0,723.71,725.01,723.48,725.01,1400.0
2021-12-10 12:55:00,724.87,724.87,722.48,723.82,1225.0,724.87,724.87,722.48,723.82,1225.0
2021-12-10 13:00:00,723.54,724.92,722.31,724.92,1084.0,723.54,724.92,722.31,724.92,1084.0
2021-12-10 13:05:00,724.66,724.81,724.65,724.66,412.0,724.66,724.81,724.65,724.66,412.0
2021-12-10 13:10:00,726.55,727.02,724.65,724.66,1725.0,726.55,727.02,724.65,724.66,1725.0
2021-12-10 13:15:00,724.65,724.65,722.03,723.18,2122.0,724.65,724.65,722.03,723.18,2122.0
2021-12-10 13:20:00,722.06,723.49,722.06,723.48,400.0,722.06,723.49,722.06,723.48,400.0
2021-12-10 13:25:00,722.1,724.0,721.39,723.89,3506.0,722.1,724.0,721.39,723.89,3506.0
2021-12-10 13:30:00,723.89,723.89,723.89,723.89,0.0,723.89,723.89,723.89,723.89,0.0
2021-12-10 13:35:00,722.8,722.96,722.18,722.96,600.0,722.8,722.96,722.18,722.96,600.0
2021-12-10 13:40:00,721.55,723.12,721.54,722.77,550.0,721.55,723.12,721.54,722.77,550.0
2021-12-10 13:45:00,721.4,725.08,721.4,723.68,2219.0,721.4,725.08,721.4,723.68,2219.0
2021-12-10 13:50:00,723.96,724.22,723.96,724.22,200.0,723.96,724.22,723.96,724.22,200.0
2021-12-10 13:55:00,723.65,725.19,723.11,723.39,9752.0,723.65,725.19,723.11,723.39,9752.0
2021-12-10 14:00:00,724.58,724.67,723.43,723.64,8667.0,724.58,724.67,723.43,723.64,8667.0
2021-12-10 14:05:00,723.14,723.14,720.0,720.23,4595.0,723.14,723.14,720.0,720.23,4595.0
2021-12-10 14:10:00,720.62,721.52,720.0,720.42,1960.0,720.62,721.52,720.0,720.42,1960.0
2021-12-10 14:15:00,720.72,720.83,720.72,720.83,300.0,720.72,720.83,720.72,720.83,300.0
2021-12-10 14:20:00,720.59,721.44,717.03,717.03,5170.0,720.59,721.44,717.03,717.03,5170.0
2021-12-10 14:25:00,715.48,716.25,715.48,716.25,1405.0,715.48,716.25,715.48,716.25,1405.0
2021-12-10 14:30:00,716.13,717.46,713.73,715.83,4487.0,716.13,717.46,713.73,715.83,4487.0
2021-12-10 14:35:00,716.33,716.54,713.85,715.52,4942.0,716.33,716.54,713.85,715.52,4942.0
2021-12-10 14:40:00,715.51,718.02,715.51,718.01,1510.0,715.51,718.02,715.51,718.01,1510.0
2021-12-10 14:45:00,717.69,719.42,717.54,718.77,2158.0,717.69,719.42,717.54,718.77,2158.0
2021-12-10 14:50:00,718.17,718.23,716.58,717.16,1231.0,718.17,718.23,716.58,717.16,1231.0
2021-12-10 14:55:00,716.98,716.98,714.57,715.06,3174.0,716.98,716.98,714.57,715.06,3174.0
2021-12-10 15:00:00,714.56,715.21,714.56,715.21,400.0,714.56,715.21,714.56,715.21,400.0
2021-12-10 15:05:00,714.2,716.47,713.99,715.66,10486.0,714.2,716.47,713.99,715.66,10486.0
2021-12-10 15:10:00,716.78,719.29,716.78,718.82,2462.0,716.78,719.29,716.78,718.82,2462.0
2021-12-10 15:15:00,720.03,720.17,719.61,720.1,600.0,720.03,720.17,719.61,720.1,600.0
2021-12-10 15:20:00,720.1,723.28,720.1,723.28,6490.0,720.1,723.28,720.1,723.28,6490.0
2021-12-10 15:25:00,724.16,724.51,723.25,723.65,1961.0,724.16,724.51,723.25,723.65,1961.0
2021-12-10 15:30:00,724.37,727.19,724.37,727.19,6263.0,724.37,727.19,724.37,727.19,6263.0
2021-12-10 15:35:00,727.03,727.03,724.4,725.26,4027.0,727.03,727.03,724.4,725.26,4027.0
2021-12-10 15:40:00,725.27,725.27,720.91,721.27,2425.0,725.27,725.27,720.91,721.27,2425.0
2021-12-10 15:45:00,721.31,722.79,720.23,722.62,9595.0,721.31,722.79,720.23,722.62,9595.0
2021-12-10 15:50:00,723.02,724.42,721.5,721.76,7010.0,723.02,724.42,721.5,721.76,7010.0
2021-12-10 15:55:00,721.76,724.24,721.08,724.24,19516.0,721.76,724.24,721.08,724.24,19516.0
2021-12-13 09:30:00,737.91,738.0,723.51,724.36,14383.0,737.91,738.0,723.51,724.36,14383.0
2021-12-13 09:35:00,724.12,734.56,724.12,729.94,7093.0,724.12,734.56,724.12,729.94,7093.0
2021-12-13 09:40:00,728.06,747.41,728.05,746.11,5392.0,728.06,747.41,728.05,746.11,5392.0
2021-12-13 09:45:00,744.84,746.31,732.74,732.94,4477.0,744.84,746.31,732.74,732.94,4477.0
2021-12-13 09:50:00,730.68,738.69,730.67,738.34,9766.0,730.68,738.69,730.67,738.34,9766.0
2021-12-13 09:55:00,736.38,749.98,736.38,745.1,6417.0,736.38,749.98,736.38,745.1,6417.0
2021-12-13 10:00:00,744.63,745.21,740.76,742.43,5675.0,744.63,745.21,740.76,742.43,5675.0
2021-12-13 10:05:00,741.54,748.66,741.54,745.85,4713.0,741.54,748.66,741.54,745.85,4713.0
2021-12-13 10:10:00,743.68,749.4,742.01,747.02,3803.0,743.68,749.4,742.01,747.02,3803.0
2021-12-13 10:15:00,744.26,746.68,739.73,740.23,5101.0,744.26,746.68,739.73,740.23,5101.0
2021-12-13 10:20:00,741.57,744.72,736.87,737.89,5785.0,741.57,744.72,736.87,737.89,5785.0
2021-12-13 10:25:00,737.75,743.09,737.75,742.76,1708.0,737.75,743.09,737.75,742.76,1708.0
2021-12-13 10:30:00,740.13,740.82,735.23,736.73,8024.0,740.13,740.82,735.23,736.73,8024.0
2021-12-13 10:35:00,736.84,740.38,735.95,738.44,1738.0,736.84,740.38,735.95,738.44,1738.0
2021-12-13 10:40:00,739.59,740.55,738.39,740.41,824.0,739.59,740.55,738.39,740.41,824.0
2021-12-13 10:45:00,742.61,743.85,741.57,742.22,1616.0,742.61,743.85,741.57,742.22,1616.0
2021-12-13 10:50:00,743.48,744.93,740.13,740.17,4822.0,743.48,744.93,740.13,740.17,4822.0
2021-12-13 10:55:00,741.68,742.78,740.65,742.78,500.0,741.68,742.78,740.65,742.78,500.0
2021-12-13 11:00:00,743.92,743.92,740.5,740.75,3131.0,743.92,743.92,740.5,740.75,3131.0
2021-12-13 11:05:00,741.03,742.97,740.03,741.88,4043.0,741.03,742.97,740.03,741.88,4043.0
2021-12-13 11:10:00,740.88,740.88,735.94,736.31,2132.0,740.88,740.88,735.94,736.31,2132.0
2021-12-13 11:15:00,736.94,740.77,736.58,739.69,8734.0,736.94,740.77,736.58,739.69,8734.0
2021-12-13 11:20:00,737.14,740.21,736.49,737.98,8790.0,737.14,740.21,736.49,737.98,8790.0
2021-12-13 11:25:00,737.94,739.43,736.25,738.35,3600.0,737.94,739.43,736.25,738.35,3600.0
2021-12-13 11:30:00,737.58,738.64,735.5,737.06,6718.0,737.58,738.64,735.5,737.06,6718.0
2021-12-13 11:35:00,737.38,737.91,731.79,731.8,5047.0,737.38,737.91,731.79,731.8,5047.0
2021-12-13 11:40:00,732.89,732.9,731.48,732.33,1500.0,732.89,732.9,731.48,732.33,1500.0
2021-12-13 11:45:00,733.66,733.66,729.6,729.9,7983.0,733.66,733.66,729.6,729.9,7983.0
2021-12-13 11:50:00,729.21,733.56,728.79,730.62,10983.0,729.21,733.56,728.79,730.62,10983.0
2021-12-13 11:55:00,730.04,731.28,726.91,726.91,11721.0,730.04,731.28,726.91,726.91,11721.0
2021-12-13 12:00:00,726.47,726.47,721.04,722.86,4263.0,726.47,726.47,721.04,722.86,4263.0
2021-12-13 12:05:00,722.86,727.87,720.75,727.87,4020.0,722.86,727.87,720.75,727.87,4020.0
2021-12-13 12:10:00,727.49,728.0,726.48,728.0,782.0,727.49,728.0,726.48,728.0,782.0
2021-12-13 12:15:00,726.48,728.03,725.67,727.61,5400.0,726.48,728.03,725.67,727.61,5400.0
2021-12-13 12:20:00,728.22,729.51,726.27,727.45,1900.0,728.22,729.51,726.27,727.45,1900.0
2021-12-13 12:25:00,728.0,728.12,728.0,728.12,300.0,728.0,728.12,728.0,728.12,300.0
2021-12-13 12:30:00,729.23,730.45,727.86,728.64,3199.0,729.23,730.45,727.86,728.64,3199.0
2021-12-13 12:35:00,728.81,728.91,722.47,723.53,2255.0,728.81,728.91,722.47,723.53,2255.0
2021-12-13 12:40:00,723.93,724.85,721.42,721.8,3001.0,723.93,724.85,721.42,721.8,3001.0
2021-12-13 12:45:00,722.49,723.73,719.38,719.38,3500.0,722.49,723.73,719.38,719.38,3500.0
2021-12-13 12:50:00,720.33,722.25,719.75,721.56,5700.0,720.33,722.25,719.75,721.56,5700.0
2021-12-13 12:55:00,722.33,723.64,722.33,723.63,1051.0,722.33,723.64,722.33,723.63,1051.0
2021-12-13 13:00:00,722.79,724.36,722.79,724.3,729.0,722.79,724.36,722.79,724.3,729.0
2021-12-13 13:05:00,724.32,724.32,721.96,723.06,1572.0,724.32,724.32,721.96,723.06,1572.0
2021-12-13 13:10:00,724.06,725.76,723.06,724.43,3525.0,724.06,725.76,723.06,724.43,3525.0
2021-12-13 13:15:00,723.98,725.16,723.15,725.01,2059.0,723.98,725.16,723.15,725.01,2059.0
2021-12-13 13:20:00,724.64,725.02,722.1,723.37,2503.0,724.64,725.02,722.1,723.37,2503.0
2021-12-13 13:25:00,724.08,724.08,722.9,722.9,2870.0,724.08,724.08,722.9,722.9,2870.0
2021-12-13 13:30:00,722.22,722.79,720.73,720.89,2241.0,722.22,722.79,720.73,720.89,2241.0
2021-12-13 13:35:00,719.02,719.62,719.02,719.62,200.0,719.02,719.62,719.02,719.62,200.0
2021-12-13 13:40:00,722.03,724.17,720.5,724.17,4166.0,722.03,724.17,720.5,724.17,4166.0
2021-12-13 13:45:00,724.47,724.47,721.57,724.19,3957.0,724.47,724.47,721.57,724.19,3957.0
2021-12-13 13:50:00,724.67,728.47,723.59,727.55,2801.0,724.67,728.47,723.59,727.55,2801.0
2021-12-13 13:55:00,728.66,728.87,724.74,726.97,5417.0,728.66,728.87,724.74,726.97,5417.0
2021-12-13 14:00:00,726.67,726.67,726.2,726.42,804.0,726.67,726.67,726.2,726.42,804.0
2021-12-13 14:05:00,726.06,726.17,723.59,724.96,3986.0,726.06,726.17,723.59,724.96,3986.0
2021-12-13 14:10:00,725.11,725.74,723.23,723.23,11166.0,725.11,725.74,723.23,723.23,11166.0
2021-12-13 14:15:00,722.86,723.58,722.46,723.18,1405.0,722.86,723.58,722.46,723.18,1405.0
2021-12-13 14:20:00,724.49,725.68,723.24,723.75,9132.0,724.49,725.68,723.24,723.75,9132.0
2021-12-13 14:25:00,723.93,724.69,722.68,724.48,2459.0,723.93,724.69,722.68,724.48,2459.0
2021-12-13 14:30:00,724.31,724.32,721.85,721.85,3201.0,724.31,724.32,721.85,721.85,3201.0
2021-12-13 14:35:00,721.34,722.36,721.08,721.28,2451.0,721.34,722.36,721.08,721.28,2451.0
2021-12-13 14:40:00,721.4,721.96,720.73,721.96,1300.0,721.4,721.96,720.73,721.96,1300.0
2021-12-13 14:45:00,722.01,723.31,721.82,722.78,1197.0,722.01,723.31,721.82,722.78,1197.0
2021-12-13 14:50:00,722.41,722.78,720.71,722.67,1454.0,722.41,722.78,720.71,722.67,1454.0
2021-12-13 14:55:00,723.44,726.54,723.44,726.03,1800.0,723.44,726.54,723.44,726.03,1800.0
2021-12-13 15:00:00,728.62,729.15,727.73,729.15,899.0,728.62,729.15,727.73,729.15,899.0
2021-12-13 15:05:00,728.76,728.76,722.8,725.66,6335.0,728.76,728.76,722.8,725.66,6335.0
2021-12-13 15:10:00,727.99,728.87,726.87,727.72,900.0,727.99,728.87,726.87,727.72,900.0
2021-12-13 15:15:00,728.1,729.94,728.09,728.26,1378.0,728.1,729.94,728.09,728.26,1378.0
2021-12-13 15:20:00,727.81,729.67,727.56,729.67,1030.0,727.81,729.67,727.56,729.67,1030.0
2021-12-13 15:25:00,729.61,729.61,727.85,727.85,1150.0,729.61,729.61,727.85,727.85,1150.0
2021-12-13 15:30:00,728.42,728.76,726.39,726.39,2320.0,728.42,728.76,726.39,726.39,2320.0
2021-12-13 15:35:00,725.22,727.72,725.22,726.55,2000.0,725.22,727.72,725.22,726.55,2000.0
2021-12-13 15:40:00,725.73,727.8,723.74,727.75,5978.0,725.73,727.8,723.74,727.75,5978.0
2021-12-13 15:45:00,727.8,729.89,727.8,729.2,2821.0,727.8,729.89,727.8,729.2,2821.0
2021-12-13 15:50:00,730.8,730.85,724.0,724.0,5986.0,730.8,730.85,724.0,724.0,5986.0
2021-12-13 15:55:00,723.4,726.5,723.36,726.5,20535.0,723.4,726.5,723.36,726.5,20535.0
2021-12-14 09:30:00,714.29,714.29,705.18,705.18,709.0,714.29,714.29,705.18,705.18,709.0
2021-12-14 09:35:00,702.74,709.36,698.57,709.36,22809.0,702.74,709.36,698.57,709.36,22809.0
2021-12-14 09:40:00,707.88,714.0,707.83,710.07,9339.0,707.88,714.0,707.83,710.07,9339.0
2021-12-14 09:45:00,708.29,713.82,698.01,702.62,10219.0,708.29,713.82,698.01,702.62,10219.0
2021-12-14 09:50:00,702.63,704.77,699.66,701.83,2086.0,702.63,704.77,699.66,701.83,2086.0
2021-12-14 09:55:00,699.21,709.7,696.14,705.0,3395.0,699.21,709.7,696.14,705.0,3395.0
2021-12-14 10:00:00,702.06,704.94,695.87,696.27,5126.0,702.06,704.94,695.87,696.27,5126.0
2021-12-14 10:05:00,697.32,704.11,697.31,703.64,3665.0,697.32,704.11,697.31,703.64,3665.0
2021-12-14 10:10:00,703.38,710.11,703.38,704.31,2164.0,703.38,710.11,703.38,704.31,2164.0
2021-12-14 10:15:00,705.37,710.99,703.45,709.19,1670.0,705.37,710.99,703.45,709.19,1670.0
2021-12-14 10:20:00,710.06,711.25,704.75,710.7,11456.0,710.06,711.25,704.75,710.7,11456.0
2021-12-14 10:25:00,711.44,714.0,709.63,709.63,3906.0,711.44,714.0,709.63,709.63,3906.0
2021-12-14 10:30:00,708.15,710.41,704.47,705.6,13430.0,708.15,710.41,704.47,705.6,13430.0
2021-12-14 10:35:00,705.83,706.0,702.66,705.15,2056.0,705.83,706.0,702.66,705.15,2056.0
2021-12-14 10:40:00,704.93,704.93,698.74,698.74,1543.0,704.93,704.93,698.74,698.74,1543.0
2021-12-14 10:45:00,700.82,701.06,698.16,698.16,6015.0,700.82,701.06,698.16,698.16,6015.0
2021-12-14 10:50:00,699.05,699.05,694.86,695.06,3553.0,699.05,699.05,694.86,695.06,3553.0
2021-12-14 10:55:00,693.32,693.32,691.03,692.41,5975.0,693.32,693.32,691.03,692.41,5975.0
2021-12-14 11:00:00,691.87,693.74,688.82,691.0,4324.0,691.87,693.74,688.82,691.0,4324.0
2021-12-14 11:05:00,690.85,693.22,689.34,690.85,6126.0,690.85,693.22,689.34,690.85,6126.0
2021-12-14 11:10:00,691.14,692.0,688.52,690.52,6790.0,691.14,692.0,688.52,690.52,6790.0
2021-12-14 11:15:00,691.04,693.76,690.75,690.93,9575.0,691.04,693.76,690.75,690.93,9575.0
2021-12-14 11:20:00,691.14,692.48,689.5,689.5,6400.0,691.14,692.48,689.5,689.5,6400.0
2021-12-14 11:25:00,689.97,692.08,687.55,692.08,2257.0,689.97,692.08,687.55,692.08,2257.0
2021-12-14 11:30:00,690.7,691.81,687.5,690.88,2547.0,690.7,691.81,687.5,690.88,2547.0
2021-12-14 11:35:00,691.4,692.37,688.67,688.67,1405.0,691.4,692.37,688.67,688.67,1405.0
2021-12-14 11:40:00,689.18,691.0,687.5,687.5,1387.0,689.18,691.0,687.5,687.5,1387.0
2021-12-14 11:45:00,689.13,693.5,689.13,693.5,17217.0,689.13,693.5,689.13,693.5,17217.0
2021-12-14 11:50:00,693.87,696.77,693.7,696.77,15600.0,693.87,696.77,693.7,696.77,15600.0
2021-12-14 11:55:00,695.94,695.94,692.89,694.15,1002.0,695.94,695.94,692.89,694.15,1002.0
2021-12-14 12:00:00,695.91,698.71,693.19,694.95,3399.0,695.91,698.71,693.19,694.95,3399.0
2021-12-14 12:05:00,693.96,698.72,693.96,698.72,3362.0,693.96,698.72,693.96,698.72,3362.0
2021-12-14 12:10:00,698.13,699.01,697.0,697.64,800.0,698.13,699.01,697.0,697.64,800.0
2021-12-14 12:15:00,696.69,696.88,693.34,693.35,499.0,696.69,696.88,693.34,693.35,499.0
2021-12-14 12:20:00,694.68,694.68,693.26,693.26,300.0,694.68,694.68,693.26,693.26,300.0
2021-12-14 12:25:00,693.01,693.81,691.0,693.81,1237.0,693.01,693.81,691.0,693.81,1237.0
2021-12-14 12:30:00,693.12,693.8,690.67,693.8,1209.0,693.12,693.8,690.67,693.8,1209.0
2021-12-14 12:35:00,692.17,692.51,688.05,688.05,1325.0,692.17,692.51,688.05,688.05,1325.0
2021-12-14 12:40:00,690.4,693.21,690.4,693.21,982.0,690.4,693.21,690.4,693.21,982.0
2021-12-14 12:45:00,692.1,692.1,689.49,689.6,700.0,692.1,692.1,689.49,689.6,700.0
2021-12-14 12:50:00,690.87,690.87,687.04,687.36,1024.0,690.87,690.87,687.04,687.36,1024.0
2021-12-14 12:55:00,687.11,689.6,686.18,689.6,600.0,687.11,689.6,686.18,689.6,600.0
2021-12-14 13:00:00,688.05,690.71,688.05,689.95,800.0,688.05,690.71,688.05,689.95,800.0
2021-12-14 13:05:00,690.87,691.82,689.61,689.88,1098.0,690.87,691.82,689.61,689.88,1098.0
2021-12-14 13:10:00,689.6,690.57,687.29,689.13,1004.0,689.6,690.57,687.29,689.13,1004.0
2021-12-14 13:15:00,689.95,689.95,688.34,688.42,1359.0,689.95,689.95,688.34,688.42,1359.0
2021-12-14 13:20:00,687.4,687.67,686.35,687.25,1450.0,687.4,687.67,686.35,687.25,1450.0
2021-12-14 13:25:00,688.32,688.6,688.32,688.6,1197.0,688.32,688.6,688.32,688.6,1197.0
2021-12-14 13:30:00,688.7,689.73,687.93,687.93,1141.0,688.7,689.73,687.93,687.93,1141.0
2021-12-14 13:35:00,688.88,688.88,688.88,688.88,100.0,688.88,688.88,688.88,688.88,100.0
2021-12-14 13:40:00,688.16,688.25,686.33,686.34,500.0,688.16,688.25,686.33,686.34,500.0
2021-12-14 13:45:00,686.36,686.47,684.63,684.63,1947.0,686.36,686.47,684.63,684.63,1947.0
2021-12-14 13:50:00,685.27,685.27,679.12,679.69,8441.0,685.27,685.27,679.12,679.69,8441.0
2021-12-14 13:55:00,679.69,681.09,678.95,679.23,5466.0,679.69,681.09,678.95,679.23,5466.0
2021-12-14 14:00:00,681.09,681.35,675.83,677.38,11583.0,681.09,681.35,675.83,677.38,11583.0
2021-12-14 14:05:00,677.2,679.52,675.52,677.4,8602.0,677.2,679.52,675.52,677.4,8602.0
2021-12-14 14:10:00,676.83,679.57,676.5,679.03,11919.0,676.83,679.57,676.5,679.03,11919.0
2021-12-14 14:15:00,678.55,680.84,678.54,679.04,6979.0,678.55,680.84,678.54,679.04,6979.0
2021-12-14 14:20:00,678.72,678.72,676.91,677.99,9324.0,678.72,678.72,676.91,677.99,9324.0
2021-12-14 14:25:00,677.84,679.34,676.36,678.05,11179.0,677.84,679.34,676.36,678.05,11179.0
2021-12-14 14:30:00,678.05,678.35,676.45,677.0,16358.0,678.05,678.35,676.45,677.0,16358.0
2021-12-14 14:35:00,677.08,677.68,675.81,677.0,7309.0,677.08,677.68,675.81,677.0,7309.0
2021-12-14 14:40:00,677.25,679.96,676.55,677.31,21285.0,677.25,679.96,676.55,677.31,21285.0
2021-12-14 14:45:00,677.4,678.58,676.47,676.73,11501.0,677.4,678.58,676.47,676.73,11501.0
2021-12-14 14:50:00,676.99,677.76,675.37,676.5,9564.0,676.99,677.76,675.37,676.5,9564.0
2021-12-14 14:55:00,676.47,677.0,674.89,676.38,7206.0,676.47,677.0,674.89,676.38,7206.0
2021-12-14 15:00:00,676.52,676.63,674.66,675.63,13785.0,676.52,676.63,674.66,675.63,13785.0
2021-12-14 15:05:00,675.1,681.53,674.97,680.05,14945.0,675.1,681.53,674.97,680.05,14945.0
2021-12-14 15:10:00,680.02,680.8,678.52,680.3,3889.0,680.02,680.8,678.52,680.3,3889.0
2021-12-14 15:15:00,680.8,685.31,679.35,683.46,9826.0,680.8,685.31,679.35,683.46,9826.0
2021-12-14 15:20:00,683.46,685.35,682.69,684.15,5359.0,683.46,685.35,682.69,684.15,5359.0
2021-12-14 15:25:00,684.25,688.2,683.69,688.01,13969.0,684.25,688.2,683.69,688.01,13969.0
2021-12-14 15:30:00,688.25,691.81,688.25,689.23,4398.0,688.25,691.81,688.25,689.23,4398.0
2021-12-14 15:35:00,690.51,690.51,684.8,686.15,6856.0,690.51,690.51,684.8,686.15,6856.0
2021-12-14 15:40:00,686.85,689.93,685.55,686.74,6080.0,686.85,689.93,685.55,686.74,6080.0
2021-12-14 15:45:00,685.71,686.0,684.55,685.84,3466.0,685.71,686.0,684.55,685.84,3466.0
2021-12-14 15:50:00,685.31,686.4,684.17,685.04,15468.0,685.31,686.4,684.17,685.04,15468.0
2021-12-14 15:55:00,684.44,688.53,683.77,688.52,18028.0,684.44,688.53,683.77,688.52,18028.0
2021-12-15 09:30:00,690.48,690.48,683.28,688.0,9947.0,690.48,690.48,683.28,688.0,9947.0
2021-12-15 09:35:00,687.0,698.19,687.0,693.41,22426.0,687.0,698.19,687.0,693.41,22426.0
2021-12-15 09:40:00,691.63,691.63,684.12,684.45,5951.0,691.63,691.63,684.12,684.45,5951.0
2021-12-15 09:45:00,684.64,686.0,683.67,684.26,2100.0,684.64,686.0,683.67,684.26,2100.0
2021-12-15 09:50:00,682.47,685.0,681.58,683.78,1496.0,682.47,685.0,681.58,683.78,1496.0
2021-12-15 09:55:00,683.78,690.4,683.28,687.78,4582.0,683.78,690.4,683.28,687.78,4582.0
2021-12-15 10:00:00,687.18,689.21,687.03,687.71,3610.0,687.18,689.21,687.03,687.71,3610.0
2021-12-15 10:05:00,684.98,686.31,684.51,684.88,3902.0,684.98,686.31,684.51,684.88,3902.0
2021-12-15 10:10:00,685.14,690.94,683.87,690.94,3892.0,685.14,690.94,683.87,690.94,3892.0
2021-12-15 10:15:00,687.94,687.94,686.99,687.08,301.0,687.94,687.94,686.99,687.08,301.0
2021-12-15 10:20:00,687.04,690.97,687.04,687.68,1987.0,687.04,690.97,687.04,687.68,1987.0
2021-12-15 10:25:00,686.26,687.2,682.21,685.43,8433.0,686.26,687.2,682.21,685.43,8433.0
2021-12-15 10:30:00,685.32,688.16,684.91,687.48,900.0,685.32,688.16,684.91,687.48,900.0
2021-12-15 10:35:00,689.04,689.94,687.7,687.84,3584.0,689.04,689.94,687.7,687.84,3584.0
2021-12-15 10:40:00,687.74,688.25,686.06,686.06,2600.0,687.74,688.25,686.06,686.06,2600.0
2021-12-15 10:45:00,686.58,687.32,685.0,685.0,2011.0,686.58,687.32,685.0,685.0,2011.0
2021-12-15 10:50:00,684.62,686.61,683.41,683.41,4670.0,684.62,686.61,683.41,683.41,4670.0
2021-12-15 10:55:00,684.3,686.26,684.22,686.1,1807.0,684.3,686.26,684.22,686.1,1807.0
2021-12-15 11:00:00,684.89,687.52,684.87,687.52,3933.0,684.89,687.52,684.87,687.52,3933.0
2021-12-15 11:05:00,687.92,688.81,686.34,686.4,1932.0,687.92,688.81,686.34,686.4,1932.0
2021-12-15 11:10:00,685.34,686.65,684.77,685.75,5376.0,685.34,686.65,684.77,685.75,5376.0
2021-12-15 11:15:00,685.99,686.53,684.29,685.0,10451.0,685.99,686.53,684.29,685.0,10451.0
2021-12-15 11:20:00,685.43,686.08,683.45,684.0,8800.0,685.43,686.08,683.45,684.0,8800.0
2021-12-15 11:25:00,683.83,684.0,681.73,681.73,1966.0,683.83,684.0,681.73,681.73,1966.0
2021-12-15 11:30:00,681.63,681.63,680.2,680.28,1486.0,681.63,681.63,680.2,680.28,1486.0
2021-12-15 11:35:00,680.25,680.62,678.6,679.38,637.0,680.25,680.62,678.6,679.38,637.0
2021-12-15 11:40:00,679.34,680.33,677.29,678.14,2700.0,679.34,680.33,677.29,678.14,2700.0
2021-12-15 11:45:00,678.59,679.42,678.29,679.42,1787.0,678.59,679.42,678.29,679.42,1787.0
2021-12-15 11:50:00,678.5,682.78,677.74,680.97,2740.0,678.5,682.78,677.74,680.97,2740.0
2021-12-15 11:55:00,679.93,680.58,678.36,678.36,1561.0,679.93,680.58,678.36,678.36,1561.0
2021-12-15 12:00:00,678.37,678.37,677.91,677.91,500.0,678.37,678.37,677.91,677.91,500.0
2021-12-15 12:05:00,678.81,678.83,676.0,676.0,2282.0,678.81,678.83,676.0,676.0,2282.0
2021-12-15 12:10:00,676.75,677.25,674.66,674.66,2125.0,676.75,677.25,674.66,674.66,2125.0
2021-12-15 12:15:00,674.73,674.91,673.34,674.42,1419.0,674.73,674.91,673.34,674.42,1419.0
2021-12-15 12:20:00,673.22,673.77,672.19,673.09,1690.0,673.22,673.77,672.19,673.09,1690.0
2021-12-15 12:25:00,673.72,676.23,673.38,675.99,4409.0,673.72,676.23,673.38,675.99,4409.0
2021-12-15 12:30:00,675.1,675.1,672.76,672.76,2230.0,675.1,675.1,672.76,672.76,2230.0
2021-12-15 12:35:00,672.36,675.23,672.19,672.19,1657.0,672.36,675.23,672.19,672.19,1657.0
2021-12-15 12:40:00,672.08,673.13,671.74,671.74,1467.0,672.08,673.13,671.74,671.74,1467.0
2021-12-15 12:45:00,673.34,674.79,672.93,673.69,1000.0,673.34,674.79,672.93,673.69,1000.0
2021-12-15 12:50:00,675.12,676.82,674.8,675.75,1773.0,675.12,676.82,674.8,675.75,1773.0
2021-12-15 12:55:00,676.25,676.86,674.9,676.86,4429.0,676.25,676.86,674.9,676.86,4429.0
2021-12-15 13:00:00,678.35,678.82,677.77,678.61,1532.0,678.35,678.82,677.77,678.61,1532.0
2021-12-15 13:05:00,677.86,681.64,677.85,679.99,1704.0,677.86,681.64,677.85,679.99,1704.0
2021-12-15 13:10:00,680.01,681.67,680.01,681.67,2173.0,680.01,681.67,680.01,681.67,2173.0
2021-12-15 13:15:00,679.99,679.99,678.51,679.25,2746.0,679.99,679.99,678.51,679.25,2746.0
2021-12-15 13:20:00,678.58,679.07,678.26,679.0,1492.0,678.58,679.07,678.26,679.0,1492.0
2021-12-15 13:25:00,680.97,683.28,680.97,682.42,2639.0,680.97,683.28,680.97,682.42,2639.0
2021-12-15 13:30:00,682.58,684.07,682.57,683.8,2289.0,682.58,684.07,682.57,683.8,2289.0
2021-12-15 13:35:00,685.6,687.26,685.16,685.62,2860.0,685.6,687.26,685.16,685.62,2860.0
2021-12-15 13:40:00,684.88,687.58,684.05,685.19,4185.0,684.88,687.58,684.05,685.19,4185.0
2021-12-15 13:45:00,685.19,685.19,682.22,684.05,9534.0,685.19,685.19,682.22,684.05,9534.0
2021-12-15 13:50:00,683.61,687.19,683.61,687.19,4488.0,683.61,687.19,683.61,687.19,4488.0
2021-12-15 13:55:00,687.19,688.34,686.18,686.9,3000.0,687.19,688.34,686.18,686.9,3000.0
2021-12-15 14:00:00,686.46,696.14,683.61,696.14,7017.0,686.46,696.14,683.61,696.14,7017.0
2021-12-15 14:05:00,695.66,700.0,692.38,695.09,4660.0,695.66,700.0,692.38,695.09,4660.0
2021-12-15 14:10:00,694.97,699.52,692.3,698.06,4205.0,694.97,699.52,692.3,698.06,4205.0
2021-12-15 14:15:00,698.3,699.58,696.15,698.95,5245.0,698.3,699.58,696.15,698.95,5245.0
2021-12-15 14:20:00,698.06,698.07,694.59,694.59,6313.0,698.06,698.07,694.59,694.59,6313.0
2021-12-15 14:25:00,694.35,694.54,689.75,690.6,4630.0,694.35,694.54,689.75,690.6,4630.0
2021-12-15 14:30:00,689.75,691.25,685.34,685.34,4800.0,689.75,691.25,685.34,685.34,4800.0
2021-12-15 14:35:00,683.77,688.18,682.94,682.94,6453.0,683.77,688.18,682.94,682.94,6453.0
2021-12-15 14:40:00,683.65,687.07,683.1,683.1,4266.0,683.65,687.07,683.1,683.1,4266.0
2021-12-15 14:45:00,683.1,687.27,683.1,684.28,8100.0,683.1,687.27,683.1,684.28,8100.0
2021-12-15 14:50:00,683.12,688.55,683.12,688.05,9349.0,683.12,688.55,683.12,688.05,9349.0
2021-12-15 14:55:00,686.99,687.31,686.0,686.72,9242.0,686.99,687.31,686.0,686.72,9242.0
2021-12-15 15:00:00,686.72,689.07,686.7,688.37,13709.0,686.72,689.07,686.7,688.37,13709.0
2021-12-15 15:05:00,688.37,695.58,687.62,695.58,10692.0,688.37,695.58,687.62,695.58,10692.0
2021-12-15 15:10:00,696.22,697.59,695.0,697.37,18789.0,696.22,697.59,695.0,697.37,18789.0
2021-12-15 15:15:00,698.37,703.63,696.79,703.63,6946.0,698.37,703.63,696.79,703.63,6946.0
2021-12-15 15:20:00,703.02,705.66,700.72,701.47,6181.0,703.02,705.66,700.72,701.47,6181.0
2021-12-15 15:25:00,701.92,703.0,701.54,702.63,11747.0,701.92,703.0,701.54,702.63,11747.0
2021-12-15 15:30:00,703.44,706.12,702.74,703.94,16131.0,703.44,706.12,702.74,703.94,16131.0
2021-12-15 15:35:00,703.66,704.09,699.6,699.6,11593.0,703.66,704.09,699.6,699.6,11593.0
2021-12-15 15:40:00,699.5,699.65,694.29,694.29,21379.0,699.5,699.65,694.29,694.29,21379.0
2021-12-15 15:45:00,694.98,698.5,694.5,697.13,15901.0,694.98,698.5,694.5,697.13,15901.0
2021-12-15 15:50:00,696.17,704.28,696.17,704.28,10913.0,696.17,704.28,696.17,704.28,10913.0
2021-12-15 15:55:00,704.56,704.59,702.55,702.8,35882.0,704.56,704.59,702.55,702.8,35882.0
2021-12-16 09:30:00,708.64,711.43,697.98,702.1,7586.0,708.64,711.43,697.98,702.1,7586.0
2021-12-16 09:35:00,703.34,706.22,692.59,694.88,4612.0,703.34,706.22,692.59,694.88,4612.0
2021-12-16 09:40:00,696.24,697.7,682.99,687.85,6747.0,696.24,697.7,682.99,687.85,6747.0
2021-12-16 09:45:00,687.33,691.94,683.02,691.01,11661.0,687.33,691.94,683.02,691.01,11661.0
2021-12-16 09:50:00,691.2,694.77,686.5,689.93,9533.0,691.2,694.77,686.5,689.93,9533.0
2021-12-16 09:55:00,692.68,696.75,691.02,691.86,2568.0,692.68,696.75,691.02,691.86,2568.0
2021-12-16 10:00:00,690.04,691.94,677.51,678.98,9312.0,690.04,691.94,677.51,678.98,9312.0
2021-12-16 10:05:00,679.47,681.3,672.11,675.02,9579.0,679.47,681.3,672.11,675.02,9579.0
2021-12-16 10:10:00,673.68,675.39,670.2,673.75,5364.0,673.68,675.39,670.2,673.75,5364.0
2021-12-16 10:15:00,674.24,676.45,670.29,673.12,6104.0,674.24,676.45,670.29,673.12,6104.0
2021-12-16 10:20:00,674.53,674.69,671.0,673.37,8059.0,674.53,674.69,671.0,673.37,8059.0
2021-12-16 10:25:00,672.31,677.45,672.3,676.13,3002.0,672.31,677.45,672.3,676.13,3002.0
2021-12-16 10:30:00,676.65,678.58,675.07,678.34,6883.0,676.65,678.58,675.07,678.34,6883.0
2021-12-16 10:35:00,678.2,679.46,673.98,675.12,7460.0,678.2,679.46,673.98,675.12,7460.0
2021-12-16 10:40:00,673.88,673.88,670.38,670.78,4871.0,673.88,673.88,670.38,670.78,4871.0
2021-12-16 10:45:00,671.88,674.61,671.88,674.07,2933.0,671.88,674.61,671.88,674.07,2933.0
2021-12-16 10:50:00,672.92,674.5,670.74,670.74,2486.0,672.92,674.5,670.74,670.74,2486.0
2021-12-16 10:55:00,670.0,670.32,666.07,667.04,4947.0,670.0,670.32,666.07,667.04,4947.0
2021-12-16 11:00:00,667.89,668.73,664.12,664.12,2859.0,667.89,668.73,664.12,664.12,2859.0
2021-12-16 11:05:00,663.73,665.22,661.49,662.54,2440.0,663.73,665.22,661.49,662.54,2440.0
2021-12-16 11:10:00,662.51,663.03,658.96,660.83,3621.0,662.51,663.03,658.96,660.83,3621.0
2021-12-16 11:15:00,661.39,662.16,655.4,658.29,3430.0,661.39,662.16,655.4,658.29,3430.0
2021-12-16 11:20:00,658.64,659.0,654.46,658.23,4556.0,658.64,659.0,654.46,658.23,4556.0
2021-12-16 11:25:00,658.24,658.24,655.0,658.14,11888.0,658.24,658.24,655.0,658.14,11888.0
2021-12-16 11:30:00,657.8,658.23,650.02,650.02,10585.0,657.8,658.23,650.02,650.02,10585.0
2021-12-16 11:35:00,650.93,651.85,646.28,649.39,10977.0,650.93,651.85,646.28,649.39,10977.0
2021-12-16 11:40:00,649.57,650.45,647.7,649.43,3569.0,649.57,650.45,647.7,649.43,3569.0
2021-12-16 11:45:00,650.46,654.07,650.0,650.0,4517.0,650.46,654.07,650.0,650.0,4517.0
2021-12-16 11:50:00,650.93,650.94,647.55,650.59,6308.0,650.93,650.94,647.55,650.59,6308.0
2021-12-16 11:55:00,650.84,651.0,647.24,651.0,6511.0,650.84,651.0,647.24,651.0,6511.0
2021-12-16 12:00:00,650.91,653.45,650.14,650.93,11878.0,650.91,653.45,650.14,650.93,11878.0
2021-12-16 12:05:00,651.0,652.5,650.21,652.31,28248.0,651.0,652.5,650.21,652.31,28248.0
2021-12-16 12:10:00,652.96,652.96,649.72,650.03,13844.0,652.96,652.96,649.72,650.03,13844.0
2021-12-16 12:15:00,649.72,649.72,646.35,649.49,2159.0,649.72,649.72,646.35,649.49,2159.0
2021-12-16 12:20:00,650.0,652.74,648.73,648.95,7640.0,650.0,652.74,648.73,648.95,7640.0
2021-12-16 12:25:00,649.61,652.18,649.0,650.02,2000.0,649.61,652.18,649.0,650.02,2000.0
2021-12-16 12:30:00,649.66,651.09,649.66,651.09,600.0,649.66,651.09,649.66,651.09,600.0
2021-12-16 12:35:00,650.63,654.09,650.63,651.68,2615.0,650.63,654.09,650.63,651.68,2615.0
2021-12-16 12:40:00,651.89,653.31,651.02,653.31,3100.0,651.89,653.31,651.02,653.31,3100.0
2021-12-16 12:45:00,655.1,660.24,655.09,658.3,3402.0,655.1,660.24,655.09,658.3,3402.0
2021-12-16 12:50:00,657.69,660.79,657.3,660.77,3034.0,657.69,660.79,657.3,660.77,3034.0
2021-12-16 12:55:00,660.28,660.28,656.67,656.67,927.0,660.28,660.28,656.67,656.67,927.0
2021-12-16 13:00:00,654.84,655.77,653.28,654.92,1505.0,654.84,655.77,653.28,654.92,1505.0
2021-12-16 13:05:00,655.64,659.86,655.64,656.91,9030.0,655.64,659.86,655.64,656.91,9030.0
2021-12-16 13:10:00,658.47,659.19,654.89,655.91,3737.0,658.47,659.19,654.89,655.91,3737.0
2021-12-16 13:15:00,655.89,657.6,655.02,656.42,1825.0,655.89,657.6,655.02,656.42,1825.0
2021-12-16 13:20:00,656.31,656.63,654.43,655.94,1500.0,656.31,656.63,654.43,655.94,1500.0
2021-12-16 13:25:00,657.15,657.24,654.99,656.3,1400.0,657.15,657.24,654.99,656.3,1400.0
2021-12-16 13:30:00,656.63,660.2,656.25,657.18,8623.0,656.63,660.2,656.25,657.18,8623.0
2021-12-16 13:35:00,658.02,661.6,657.89,659.98,2391.0,658.02,661.6,657.89,659.98,2391.0
2021-12-16 13:40:00,661.6,661.6,658.49,658.81,2354.0,661.6,661.6,658.49,658.81,2354.0
2021-12-16 13:45:00,659.57,662.15,659.57,660.85,9300.0,659.57,662.15,659.57,660.85,9300.0
2021-12-16 13:50:00,661.13,664.2,660.73,661.13,3600.0,661.13,664.2,660.73,661.13,3600.0
2021-12-16 13:55:00,659.62,659.78,658.82,658.95,928.0,659.62,659.78,658.82,658.95,928.0
2021-12-16 14:00:00,660.23,660.23,655.89,655.89,1334.0,660.23,660.23,655.89,655.89,1334.0
2021-12-16 14:05:00,656.77,656.78,653.29,653.8,2304.0,656.77,656.78,653.29,653.8,2304.0
2021-12-16 14:10:00,653.8,653.88,652.28,653.08,8380.0,653.8,653.88,652.28,653.08,8380.0
2021-12-16 14:15:00,652.31,652.47,650.68,650.68,3412.0,652.31,652.47,650.68,650.68,3412.0
2021-12-16 14:20:00,651.28,652.56,649.23,649.23,4080.0,651.28,652.56,649.23,649.23,4080.0
2021-12-16 14:25:00,650.06,652.66,649.49,650.2,46809.0,650.06,652.66,649.49,650.2,46809.0
2021-12-16 14:30:00,650.0,650.34,648.28,649.0,4131.0,650.0,650.34,648.28,649.0,4131.0
2021-12-16 14:35:00,649.95,650.73,648.58,650.22,8204.0,649.95,650.73,648.58,650.22,8204.0
2021-12-16 14:40:00,650.64,650.65,648.87,648.94,5963.0,650.64,650.65,648.87,648.94,5963.0
2021-12-16 14:45:00,648.45,648.71,643.01,645.29,4690.0,648.45,648.71,643.01,645.29,4690.0
2021-12-16 14:50:00,645.01,646.04,644.33,644.84,3754.0,645.01,646.04,644.33,644.84,3754.0
2021-12-16 14:55:00,645.57,650.0,645.56,649.74,1893.0,645.57,650.0,645.56,649.74,1893.0
2021-12-16 15:00:00,648.83,648.98,645.07,647.52,3507.0,648.83,648.98,645.07,647.52,3507.0
2021-12-16 15:05:00,650.26,651.18,645.62,646.85,2624.0,650.26,651.18,645.62,646.85,2624.0
2021-12-16 15:10:00,645.99,647.98,645.99,647.63,825.0,645.99,647.98,645.99,647.63,825.0
2021-12-16 15:15:00,647.43,647.68,645.41,645.67,6602.0,647.43,647.68,645.41,645.67,6602.0
2021-12-16 15:20:00,645.87,646.0,644.6,645.23,2800.0,645.87,646.0,644.6,645.23,2800.0
2021-12-16 15:25:00,645.13,647.14,644.25,645.13,8878.0,645.13,647.14,644.25,645.13,8878.0
2021-12-16 15:30:00,644.36,647.25,644.0,646.12,7716.0,644.36,647.25,644.0,646.12,7716.0
2021-12-16 15:35:00,647.58,649.26,647.18,648.92,3007.0,647.58,649.26,647.18,648.92,3007.0
2021-12-16 15:40:00,648.36,649.79,646.91,648.72,10008.0,648.36,649.79,646.91,648.72,10008.0
2021-12-16 15:45:00,648.74,649.74,647.51,649.74,8273.0,648.74,649.74,647.51,649.74,8273.0
2021-12-16 15:50:00,649.96,652.5,648.5,650.08,20225.0,649.96,652.5,648.5,650.08,20225.0
2021-12-16 15:55:00,650.13,651.17,648.71,650.89,28407.0,650.13,651.17,648.71,650.89,28407.0
2021-12-17 09:30:00,650.0,655.08,642.12,651.36,24717.0,650.0,655.08,642.12,651.36,24717.0
2021-12-17 09:35:00,650.3,651.05,641.69,644.75,14598.0,650.3,651.05,641.69,644.75,14598.0
2021-12-17 09:40:00,641.74,649.9,640.49,645.35,11385.0,641.74,649.9,640.49,645.35,11385.0
2021-12-17 09:45:00,643.71,664.68,643.25,659.05,9298.0,643.71,664.68,643.25,659.05,9298.0
2021-12-17 09:50:00,657.85,663.71,656.47,656.47,12500.0,657.85,663.71,656.47,656.47,12500.0
2021-12-17 09:55:00,656.35,660.41,656.11,659.67,12174.0,656.35,660.41,656.11,659.67,12174.0
2021-12-17 10:00:00,659.8,659.8,652.26,655.77,7437.0,659.8,659.8,652.26,655.77,7437.0
2021-12-17 10:05:00,656.82,657.56,648.44,657.56,14303.0,656.82,657.56,648.44,657.56,14303.0
2021-12-17 10:10:00,659.07,659.33,652.13,652.51,3507.0,659.07,659.33,652.13,652.51,3507.0
2021-12-17 10:15:00,651.63,651.99,648.36,649.69,3164.0,651.63,651.99,648.36,649.69,3164.0
2021-12-17 10:20:00,649.48,649.81,644.58,647.52,2355.0,649.48,649.81,644.58,647.52,2355.0
2021-12-17 10:25:00,648.02,658.41,647.68,658.41,3700.0,648.02,658.41,647.68,658.41,3700.0
2021-12-17 10:30:00,658.83,661.0,657.43,657.66,7852.0,658.83,661.0,657.43,657.66,7852.0
2021-12-17 10:35:00,657.76,661.93,655.81,661.89,6851.0,657.76,661.93,655.81,661.89,6851.0
2021-12-17 10:40:00,660.77,664.53,658.47,662.54,10718.0,660.77,664.53,658.47,662.54,10718.0
2021-12-17 10:45:00,662.0,668.31,662.0,668.31,4840.0,662.0,668.31,662.0,668.31,4840.0
2021-12-17 10:50:00,668.31,671.03,665.85,669.21,7005.0,668.31,671.03,665.85,669.21,7005.0
2021-12-17 10:55:00,668.52,672.0,667.51,671.36,3590.0,668.52,672.0,667.51,671.36,3590.0
2021-12-17 11:00:00,669.69,674.26,668.51,672.21,4346.0,669.69,674.26,668.51,672.21,4346.0
2021-12-17 11:05:00,672.79,675.51,672.54,675.51,2701.0,672.79,675.51,672.54,675.51,2701.0
2021-12-17 11:10:00,676.0,681.44,676.0,678.57,7407.0,676.0,681.44,676.0,678.57,7407.0
2021-12-17 11:15:00,677.8,678.3,672.25,672.87,11920.0,677.8,678.3,672.25,672.87,11920.0
2021-12-17 11:20:00,674.52,675.61,672.74,673.19,2449.0,674.52,675.61,672.74,673.19,2449.0
2021-12-17 11:25:00,673.32,675.3,673.11,674.11,2544.0,673.32,675.3,673.11,674.11,2544.0
2021-12-17 11:30:00,674.15,675.06,671.7,671.7,2601.0,674.15,675.06,671.7,671.7,2601.0
2021-12-17 11:35:00,668.91,671.43,668.31,671.43,3200.0,668.91,671.43,668.31,671.43,3200.0
2021-12-17 11:40:00,670.23,670.35,664.92,665.81,7513.0,670.23,670.35,664.92,665.81,7513.0
2021-12-17 11:45:00,666.26,666.56,662.26,662.26,2878.0,666.26,666.56,662.26,662.26,2878.0
2021-12-17 11:50:00,662.94,667.49,662.8,666.0,3761.0,662.94,667.49,662.8,666.0,3761.0
2021-12-17 11:55:00,663.79,665.49,662.25,664.94,3754.0,663.79,665.49,662.25,664.94,3754.0
2021-12-17 12:00:00,664.94,664.94,660.91,662.98,3691.0,664.94,664.94,660.91,662.98,3691.0
2021-12-17 12:05:00,663.27,663.28,662.32,662.76,1135.0,663.27,663.28,662.32,662.76,1135.0
2021-12-17 12:10:00,664.68,666.29,662.02,665.27,2007.0,664.68,666.29,662.02,665.27,2007.0
2021-12-17 12:15:00,667.98,667.99,664.74,665.39,1517.0,667.98,667.99,664.74,665.39,1517.0
2021-12-17 12:20:00,666.34,666.34,663.84,664.8,1428.0,666.34,666.34,663.84,664.8,1428.0
2021-12-17 12:25:00,662.62,664.0,662.27,664.0,2002.0,662.62,664.0,662.27,664.0,2002.0
2021-12-17 12:30:00,665.77,666.59,663.27,663.75,1497.0,665.77,666.59,663.27,663.75,1497.0
2021-12-17 12:35:00,663.97,664.17,661.61,661.73,1646.0,663.97,664.17,661.61,661.73,1646.0
2021-12-17 12:40:00,662.86,664.83,658.76,661.0,3435.0,662.86,664.83,658.76,661.0,3435.0
2021-12-17 12:45:00,660.17,661.47,659.99,660.0,3584.0,660.17,661.47,659.99,660.0,3584.0
2021-12-17 12:50:00,661.15,662.91,658.0,660.16,2995.0,661.15,662.91,658.0,660.16,2995.0
2021-12-17 12:55:00,660.16,663.23,660.15,661.7,1645.0,660.16,663.23,660.15,661.7,1645.0
2021-12-17 13:00:00,661.83,665.76,661.83,665.76,2270.0,661.83,665.76,661.83,665.76,2270.0
2021-12-17 13:05:00,664.41,665.37,663.53,664.56,1500.0,664.41,665.37,663.53,664.56,1500.0
2021-12-17 13:10:00,665.39,666.74,664.63,665.35,800.0,665.39,666.74,664.63,665.35,800.0
2021-12-17 13:15:00,665.52,666.7,665.52,666.7,200.0,665.52,666.7,665.52,666.7,200.0
2021-12-17 13:20:00,668.06,669.24,667.93,669.24,700.0,668.06,669.24,667.93,669.24,700.0
2021-12-17 13:25:00,670.65,671.21,668.65,668.65,1401.0,670.65,671.21,668.65,668.65,1401.0
2021-12-17 13:30:00,668.89,669.14,667.63,668.86,1046.0,668.89,669.14,667.63,668.86,1046.0
2021-12-17 13:35:00,669.75,669.75,667.93,667.93,1368.0,669.75,669.75,667.93,667.93,1368.0
2021-12-17 13:40:00,669.06,669.15,668.01,668.01,500.0,669.06,669.15,668.01,668.01,500.0
2021-12-17 13:45:00,668.84,670.49,668.83,670.49,721.0,668.84,670.49,668.83,670.49,721.0
2021-12-17 13:50:00,671.43,671.94,671.43,671.94,300.0,671.43,671.94,671.43,671.94,300.0
2021-12-17 13:55:00,672.39,673.54,671.97,671.97,1706.0,672.39,673.54,671.97,671.97,1706.0
2021-12-17 14:00:00,672.87,673.03,671.17,671.17,500.0,672.87,673.03,671.17,671.17,500.0
2021-12-17 14:05:00,670.98,672.07,670.63,672.07,527.0,670.98,672.07,670.63,672.07,527.0
2021-12-17 14:10:00,672.4,674.16,671.82,671.82,4312.0,672.4,674.16,671.82,671.82,4312.0
2021-12-17 14:15:00,671.59,671.59,670.82,671.35,1145.0,671.59,671.59,670.82,671.35,1145.0
2021-12-17 14:20:00,671.03,671.56,670.27,670.3,1008.0,671.03,671.56,670.27,670.3,1008.0
2021-12-17 14:25:00,670.39,671.91,669.01,669.8,4237.0,670.39,671.91,669.01,669.8,4237.0
2021-12-17 14:30:00,669.77,671.86,669.77,671.13,2900.0,669.77,671.86,669.77,671.13,2900.0
2021-12-17 14:35:00,671.35,671.5,669.75,670.2,9814.0,671.35,671.5,669.75,670.2,9814.0
2021-12-17 14:40:00,670.2,670.51,667.41,668.25,6073.0,670.2,670.51,667.41,668.25,6073.0
2021-12-17 14:45:00,668.17,669.77,667.59,668.4,2900.0,668.17,669.77,667.59,668.4,2900.0
2021-12-17 14:50:00,668.88,670.61,667.01,667.01,1100.0,668.88,670.61,667.01,667.01,1100.0
2021-12-17 14:55:00,666.61,669.51,666.61,668.92,1258.0,666.61,669.51,666.61,668.92,1258.0
2021-12-17 15:00:00,669.16,670.35,668.58,670.06,1349.0,669.16,670.35,668.58,670.06,1349.0
2021-12-17 15:05:00,668.08,669.76,667.1,669.76,5077.0,668.08,669.76,667.1,669.76,5077.0
2021-12-17 15:10:00,670.38,670.8,669.38,670.38,2735.0,670.38,670.8,669.38,670.38,2735.0
2021-12-17 15:15:00,672.24,672.26,668.44,671.87,5229.0,672.24,672.26,668.44,671.87,5229.0
2021-12-17 15:20:00,669.97,671.17,668.96,670.61,3200.0,669.97,671.17,668.96,670.61,3200.0
2021-12-17 15:25:00,671.28,671.28,669.01,669.33,700.0,671.28,671.28,669.01,669.33,700.0
2021-12-17 15:30:00,668.5,668.54,662.92,664.81,5060.0,668.5,668.54,662.92,664.81,5060.0
2021-12-17 15:35:00,664.13,666.38,662.99,665.06,2367.0,664.13,666.38,662.99,665.06,2367.0
2021-12-17 15:40:00,665.62,665.68,663.84,663.84,6638.0,665.62,665.68,663.84,663.84,6638.0
2021-12-17 15:45:00,663.93,664.49,662.74,662.75,4669.0,663.93,664.49,662.74,662.75,4669.0
2021-12-17 15:50:00,663.48,664.67,660.45,662.69,24709.0,663.48,664.67,660.45,662.69,24709.0
2021-12-17 15:55:00,662.28,668.61,659.24,668.51,45544.0,662.28,668.61,659.24,668.51,45544.0
2021-12-20 09:30:00,654.25,655.61,643.19,652.8,9220.0,654.25,655.61,643.19,652.8,9220.0
2021-12-20 09:35:00,656.82,662.89,654.02,655.22,1100.0,656.82,662.89,654.02,655.22,1100.0
2021-12-20 09:40:00,658.22,664.72,653.99,660.71,3939.0,658.22,664.72,653.99,660.71,3939.0
2021-12-20 09:45:00,661.81,661.81,650.49,650.49,6014.0,661.81,661.81,650.49,650.49,6014.0
2021-12-20 09:50:00,648.41,653.12,648.41,652.52,1275.0,648.41,653.12,648.41,652.52,1275.0
2021-12-20 09:55:00,653.01,662.58,653.01,660.48,2468.0,653.01,662.58,653.01,660.48,2468.0
2021-12-20 10:00:00,662.45,663.0,654.83,654.9,3053.0,662.45,663.0,654.83,654.9,3053.0
2021-12-20 10:05:00,653.65,655.22,653.0,654.99,3261.0,653.65,655.22,653.0,654.99,3261.0
2021-12-20 10:10:00,656.13,656.13,649.36,651.88,3679.0,656.13,656.13,649.36,651.88,3679.0
2021-12-20 10:15:00,654.98,659.52,652.9,655.05,3096.0,654.98,659.52,652.9,655.05,3096.0
2021-12-20 10:20:00,656.95,663.13,655.55,662.31,2743.0,656.95,663.13,655.55,662.31,2743.0
2021-12-20 10:25:00,663.8,665.99,662.99,665.06,900.0,663.8,665.99,662.99,665.06,900.0
2021-12-20 10:30:00,660.92,662.19,658.83,661.19,1152.0,660.92,662.19,658.83,661.19,1152.0
2021-12-20 10:35:00,660.0,667.07,660.0,667.07,500.0,660.0,667.07,660.0,667.07,500.0
2021-12-20 10:40:00,665.73,665.73,663.85,664.24,300.0,665.73,665.73,663.85,664.24,300.0
2021-12-20 10:45:00,664.61,664.74,663.55,663.55,700.0,664.61,664.74,663.55,663.55,700.0
2021-12-20 10:50:00,662.51,663.81,661.73,662.62,4497.0,662.51,663.81,661.73,662.62,4497.0
2021-12-20 10:55:00,661.37,661.85,659.08,660.82,2315.0,661.37,661.85,659.08,660.82,2315.0
2021-12-20 11:00:00,659.83,660.16,657.75,659.16,2601.0,659.83,660.16,657.75,659.16,2601.0
2021-12-20 11:05:00,657.36,657.36,656.42,657.18,400.0,657.36,657.36,656.42,657.18,400.0
2021-12-20 11:10:00,658.43,658.83,657.91,657.91,900.0,658.43,658.83,657.91,657.91,900.0
2021-12-20 11:15:00,657.74,657.99,655.77,657.39,1702.0,657.74,657.99,655.77,657.39,1702.0
2021-12-20 11:20:00,657.08,657.56,656.65,656.83,794.0,657.08,657.56,656.65,656.83,794.0
2021-12-20 11:25:00,657.11,657.11,655.32,656.18,1600.0,657.11,657.11,655.32,656.18,1600.0
2021-12-20 11:30:00,656.83,657.73,655.59,655.92,3803.0,656.83,657.73,655.59,655.92,3803.0
2021-12-20 11:35:00,657.0,657.88,655.6,655.62,2139.0,657.0,657.88,655.6,655.62,2139.0
2021-12-20 11:40:00,655.01,657.39,654.5,657.39,2515.0,655.01,657.39,654.5,657.39,2515.0
2021-12-20 11:45:00,657.6,657.6,651.66,651.71,5006.0,657.6,657.6,651.66,651.71,5006.0
2021-12-20 11:50:00,652.4,657.08,652.01,657.08,1529.0,652.4,657.08,652.01,657.08,1529.0
2021-12-20 11:55:00,657.18,657.18,657.18,657.18,267.0,657.18,657.18,657.18,657.18,267.0
2021-12-20 12:00:00,659.03,659.43,656.3,656.65,1501.0,659.03,659.43,656.3,656.65,1501.0
2021-12-20 12:05:00,657.85,657.86,654.18,655.6,1694.0,657.85,657.86,654.18,655.6,1694.0
2021-12-20 12:10:00,655.75,656.44,653.02,653.02,3950.0,655.75,656.44,653.02,653.02,3950.0
2021-12-20 12:15:00,652.74,655.16,652.19,654.29,2301.0,652.74,655.16,652.19,654.29,2301.0
2021-12-20 12:20:00,653.02,653.02,650.53,650.84,1790.0,653.02,653.02,650.53,650.84,1790.0
2021-12-20 12:25:00,650.01,650.01,647.73,648.67,2077.0,650.01,650.01,647.73,648.67,2077.0
2021-12-20 12:30:00,648.77,650.2,645.0,645.0,3014.0,648.77,650.2,645.0,645.0,3014.0
2021-12-20 12:35:00,646.0,649.19,646.0,649.19,1238.0,646.0,649.19,646.0,649.19,1238.0
2021-12-20 12:40:00,648.93,648.97,648.92,648.97,209.0,648.93,648.97,648.92,648.97,209.0
2021-12-20 12:45:00,648.97,649.8,648.91,649.8,1521.0,648.97,649.8,648.91,649.8,1521.0
2021-12-20 12:50:00,651.0,652.64,651.0,652.63,500.0,651.0,652.64,651.0,652.63,500.0
2021-12-20 12:55:00,653.14,653.15,650.69,651.54,800.0,653.14,653.15,650.69,651.54,800.0
2021-12-20 13:00:00,650.46,650.86,648.51,650.55,935.0,650.46,650.86,648.51,650.55,935.0
2021-12-20 13:05:00,651.33,652.85,650.05,650.05,3280.0,651.33,652.85,650.05,650.05,3280.0
2021-12-20 13:10:00,651.67,653.43,650.07,653.43,1300.0,651.67,653.43,650.07,653.43,1300.0
2021-12-20 13:15:00,651.55,652.62,650.64,651.9,963.0,651.55,652.62,650.64,651.9,963.0
2021-12-20 13:20:00,652.25,652.25,651.2,651.2,500.0,652.25,652.25,651.2,651.2,500.0
2021-12-20 13:25:00,650.35,650.64,649.76,650.64,402.0,650.35,650.64,649.76,650.64,402.0
2021-12-20 13:30:00,652.68,652.68,652.68,652.68,200.0,652.68,652.68,652.68,652.68,200.0
2021-12-20 13:35:00,651.57,652.49,650.42,652.49,3778.0,651.57,652.49,650.42,652.49,3778.0
2021-12-20 13:40:00,653.2,655.4,653.2,655.29,1350.0,653.2,655.4,653.2,655.29,1350.0
2021-12-20 13:45:00,655.0,655.0,654.86,654.86,200.0,655.0,655.0,654.86,654.86,200.0
2021-12-20 13:50:00,654.22,654.89,653.71,653.71,600.0,654.22,654.89,653.71,653.71,600.0
2021-12-20 13:55:00,654.61,655.44,653.84,655.44,1101.0,654.61,655.44,653.84,655.44,1101.0
2021-12-20 14:00:00,655.24,657.26,655.23,656.73,600.0,655.24,657.26,655.23,656.73,600.0
2021-12-20 14:05:00,656.99,659.1,656.99,658.92,1094.0,656.99,659.1,656.99,658.92,1094.0
2021-12-20 14:10:00,658.31,659.08,658.0,658.83,1008.0,658.31,659.08,658.0,658.83,1008.0
2021-12-20 14:15:00,659.2,659.77,658.77,659.49,1400.0,659.2,659.77,658.77,659.49,1400.0
2021-12-20 14:20:00,659.38,659.38,657.88,657.88,500.0,659.38,659.38,657.88,657.88,500.0
2021-12-20 14:25:00,657.64,657.64,656.49,656.88,501.0,657.64,657.64,656.49,656.88,501.0
2021-12-20 14:30:00,656.29,656.62,654.57,654.57,3270.0,656.29,656.62,654.57,654.57,3270.0
2021-12-20 14:35:00,654.83,655.01,653.93,654.71,1500.0,654.83,655.01,653.93,654.71,1500.0
2021-12-20 14:40:00,654.71,654.71,654.71,654.71,0.0,654.71,654.71,654.71,654.71,0.0
2021-12-20 14:45:00,654.99,655.89,654.89,655.4,1418.0,654.99,655.89,654.89,655.4,1418.0
2021-12-20 14:50:00,655.83,655.83,655.6,655.6,300.0,655.83,655.83,655.6,655.6,300.0
2021-12-20 14:55:00,656.6,656.6,655.48,655.48,1500.0,656.6,656.6,655.48,655.48,1500.0
2021-12-20 15:00:00,656.53,656.75,656.42,656.42,1452.0,656.53,656.75,656.42,656.42,1452.0
2021-12-20 15:05:00,657.29,657.97,657.15,657.63,3055.0,657.29,657.97,657.15,657.63,3055.0
2021-12-20 15:10:00,657.51,658.13,656.2,657.08,831.0,657.51,658.13,656.2,657.08,831.0
2021-12-20 15:15:00,655.67,657.91,655.67,656.67,2390.0,655.67,657.91,655.67,656.67,2390.0
2021-12-20 15:20:00,657.57,658.94,657.54,657.54,577.0,657.57,658.94,657.54,657.54,577.0
2021-12-20 15:25:00,656.25,656.42,654.15,655.07,1927.0,656.25,656.42,654.15,655.07,1927.0
2021-12-20 15:30:00,653.52,653.52,651.06,651.81,4080.0,653.52,653.52,651.06,651.81,4080.0
2021-12-20 15:35:00,651.6,653.48,650.71,652.88,3783.0,651.6,653.48,650.71,652.88,3783.0
2021-12-20 15:40:00,652.88,653.6,651.4,651.88,2678.0,652.88,653.6,651.4,651.88,2678.0
2021-12-20 15:45:00,652.0,653.99,652.0,652.68,3554.0,652.0,653.99,652.0,652.68,3554.0
2021-12-20 15:50:00,653.28,655.24,653.08,653.25,4751.0,653.28,655.24,653.08,653.25,4751.0
2021-12-20 15:55:00,652.68,653.87,649.9,651.69,23494.0,652.68,653.87,649.9,651.69,23494.0
2021-12-21 09:30:00,656.98,663.5,655.95,663.5,7807.0,656.98,663.5,655.95,663.5,7807.0
2021-12-21 09:35:00,660.62,663.13,656.01,657.65,3223.0,660.62,663.13,656.01,657.65,3223.0
2021-12-21 09:40:00,660.0,660.0,646.71,646.71,8474.0,660.0,660.0,646.71,646.71,8474.0
2021-12-21 09:45:00,646.56,649.42,641.11,641.12,3293.0,646.56,649.42,641.11,641.12,3293.0
2021-12-21 09:50:00,640.19,643.83,639.0,642.87,5587.0,640.19,643.83,639.0,642.87,5587.0
2021-12-21 09:55:00,640.1,641.67,636.5,636.5,9274.0,640.1,641.67,636.5,636.5,9274.0
2021-12-21 10:00:00,636.73,643.47,636.5,639.58,5001.0,636.73,643.47,636.5,639.58,5001.0
2021-12-21 10:05:00,642.86,649.39,642.43,646.26,3854.0,642.86,649.39,642.43,646.26,3854.0
2021-12-21 10:10:00,644.71,649.45,644.71,649.45,3324.0,644.71,649.45,644.71,649.45,3324.0
2021-12-21 10:15:00,649.75,651.44,649.72,650.88,900.0,649.75,651.44,649.72,650.88,900.0
2021-12-21 10:20:00,651.73,652.01,646.0,646.0,2106.0,651.73,652.01,646.0,646.0,2106.0
2021-12-21 10:25:00,648.04,648.07,644.28,648.07,4178.0,648.04,648.07,644.28,648.07,4178.0
2021-12-21 10:30:00,650.45,652.0,647.85,647.85,3766.0,650.45,652.0,647.85,647.85,3766.0
2021-12-21 10:35:00,648.32,649.71,646.0,647.87,1947.0,648.32,649.71,646.0,647.87,1947.0
2021-12-21 10:40:00,647.59,649.75,647.58,649.41,1035.0,647.59,649.75,647.58,649.41,1035.0
2021-12-21 10:45:00,649.26,652.69,649.0,652.69,800.0,649.26,652.69,649.0,652.69,800.0
2021-12-21 10:50:00,650.1,653.61,650.1,653.61,3861.0,650.1,653.61,650.1,653.61,3861.0
2021-12-21 10:55:00,653.61,655.9,653.61,655.18,983.0,653.61,655.9,653.61,655.18,983.0
2021-12-21 11:00:00,655.18,657.39,654.42,656.79,1700.0,655.18,657.39,654.42,656.79,1700.0
2021-12-21 11:05:00,657.87,658.7,656.05,658.06,4956.0,657.87,658.7,656.05,658.06,4956.0
2021-12-21 11:10:00,658.67,658.67,656.23,657.36,1947.0,658.67,658.67,656.23,657.36,1947.0
2021-12-21 11:15:00,657.68,658.58,656.14,656.14,1941.0,657.68,658.58,656.14,656.14,1941.0
2021-12-21 11:20:00,656.14,656.14,656.14,656.14,0.0,656.14,656.14,656.14,656.14,0.0
2021-12-21 11:25:00,653.6,655.01,653.38,654.0,1209.0,653.6,655.01,653.38,654.0,1209.0
2021-12-21 11:30:00,654.0,654.0,654.0,654.0,0.0,654.0,654.0,654.0,654.0,0.0
2021-12-21 11:35:00,656.13,657.17,655.22,656.65,7819.0,656.13,657.17,655.22,656.65,7819.0
2021-12-21 11:40:00,656.3,656.89,656.29,656.89,532.0,656.3,656.89,656.29,656.89,532.0
2021-12-21 11:45:00,656.91,657.84,656.58,657.8,2431.0,656.91,657.84,656.58,657.8,2431.0
2021-12-21 11:50:00,658.43,658.7,657.6,658.69,4555.0,658.43,658.7,657.6,658.69,4555.0
2021-12-21 11:55:00,658.01,658.22,656.3,656.3,2116.0,658.01,658.22,656.3,656.3,2116.0
2021-12-21 12:00:00,656.58,657.61,655.77,655.77,972.0,656.58,657.61,655.77,655.77,972.0
2021-12-21 12:05:00,655.5,657.51,655.01,657.51,3428.0,655.5,657.51,655.01,657.51,3428.0
2021-12-21 12:10:00,657.91,659.0,657.14,658.95,2157.0,657.91,659.0,657.14,658.95,2157.0
2021-12-21 12:15:00,658.85,659.32,657.11,658.29,3643.0,658.85,659.32,657.11,658.29,3643.0
2021-12-21 12:20:00,658.13,659.92,658.12,659.08,8133.0,658.13,659.92,658.12,659.08,8133.0
2021-12-21 12:25:00,659.93,663.05,659.78,663.03,6272.0,659.93,663.05,659.78,663.03,6272.0
2021-12-21 12:30:00,662.12,665.06,662.12,664.92,1900.0,662.12,665.06,662.12,664.92,1900.0
2021-12-21 12:35:00,664.39,665.45,663.76,665.25,1348.0,664.39,665.45,663.76,665.25,1348.0
2021-12-21 12:40:00,666.21,666.61,665.1,665.57,1574.0,666.21,666.61,665.1,665.57,1574.0
2021-12-21 12:45:00,665.58,667.08,664.96,664.97,1938.0,665.58,667.08,664.96,664.97,1938.0
2021-12-21 12:50:00,665.86,666.29,665.45,666.29,500.0,665.86,666.29,665.45,666.29,500.0
2021-12-21 12:55:00,666.46,666.83,666.46,666.83,300.0,666.46,666.83,666.46,666.83,300.0
2021-12-21 13:00:00,666.92,667.69,666.83,667.0,4570.0,666.92,667.69,666.83,667.0,4570.0
2021-12-21 13:05:00,667.0,667.0,667.0,667.0,0.0,667.0,667.0,667.0,667.0,0.0
2021-12-21 13:10:00,668.95,669.0,668.47,668.69,1209.0,668.95,669.0,668.47,668.69,1209.0
2021-12-21 13:15:00,669.84,671.45,669.82,671.45,1003.0,669.84,671.45,669.82,671.45,1003.0
2021-12-21 13:20:00,671.88,673.35,671.0,673.35,1975.0,671.88,673.35,671.0,673.35,1975.0
2021-12-21 13:25:00,672.98,672.98,671.14,672.47,1806.0,672.98,672.98,671.14,672.47,1806.0
2021-12-21 13:30:00,673.32,675.25,673.32,675.25,670.0,673.32,675.25,673.32,675.25,670.0
2021-12-21 13:35:00,676.27,677.36,675.48,675.75,3202.0,676.27,677.36,675.48,675.75,3202.0
2021-12-21 13:40:00,676.01,676.01,675.02,675.02,402.0,676.01,676.01,675.02,675.02,402.0
2021-12-21 13:45:00,674.21,675.6,674.21,675.6,3281.0,674.21,675.6,674.21,675.6,3281.0
2021-12-21 13:50:00,676.02,676.13,674.75,674.75,1250.0,676.02,676.13,674.75,674.75,1250.0
2021-12-21 13:55:00,674.55,676.76,674.08,676.76,2239.0,674.55,676.76,674.08,676.76,2239.0
2021-12-21 14:00:00,677.35,677.44,676.51,676.76,1483.0,677.35,677.44,676.51,676.76,1483.0
2021-12-21 14:05:00,675.08,675.08,674.61,674.84,911.0,675.08,675.08,674.61,674.84,911.0
2021-12-21 14:10:00,674.84,675.77,674.17,674.52,2582.0,674.84,675.77,674.17,674.52,2582.0
2021-12-21 14:15:00,674.47,674.47,674.47,674.47,200.0,674.47,674.47,674.47,674.47,200.0
2021-12-21 14:20:00,674.1,675.14,674.1,675.14,3161.0,674.1,675.14,674.1,675.14,3161.0
2021-12-21 14:25:00,675.72,677.2,675.38,676.73,800.0,675.72,677.2,675.38,676.73,800.0
2021-12-21 14:30:00,676.82,678.24,676.82,677.44,4747.0,676.82,678.24,676.82,677.44,4747.0
2021-12-21 14:35:00,677.19,677.23,677.18,677.23,868.0,677.19,677.23,677.18,677.23,868.0
2021-12-21 14:40:00,678.09,678.75,676.99,677.64,3068.0,678.09,678.75,676.99,677.64,3068.0
2021-12-21 14:45:00,677.8,681.35,677.55,679.4,6082.0,677.8,681.35,677.55,679.4,6082.0
2021-12-21 14:50:00,680.08,680.09,679.49,679.5,1699.0,680.08,680.09,679.49,679.5,1699.0
2021-12-21 14:55:00,678.98,679.63,678.57,678.57,1500.0,678.98,679.63,678.57,678.57,1500.0
2021-12-21 15:00:00,678.96,680.12,678.96,679.55,4700.0,678.96,680.12,678.96,679.55,4700.0
2021-12-21 15:05:00,679.54,679.54,678.28,678.99,5252.0,679.54,679.54,678.28,678.99,5252.0
2021-12-21 15:10:00,679.6,681.16,678.56,679.27,3622.0,679.6,681.16,678.56,679.27,3622.0
2021-12-21 15:15:00,678.73,678.73,676.08,677.03,3577.0,678.73,678.73,676.08,677.03,3577.0
2021-12-21 15:20:00,676.08,676.08,674.72,674.72,600.0,676.08,676.08,674.72,674.72,600.0
2021-12-21 15:25:00,675.24,676.08,674.97,675.8,3107.0,675.24,676.08,674.97,675.8,3107.0
2021-12-21 15:30:00,675.81,675.83,675.25,675.61,515.0,675.81,675.83,675.25,675.61,515.0
2021-12-21 15:35:00,675.6,677.05,675.07,675.57,3731.0,675.6,677.05,675.07,675.57,3731.0
2021-12-21 15:40:00,674.82,676.17,674.55,675.33,5372.0,674.82,676.17,674.55,675.33,5372.0
2021-12-21 15:45:00,676.09,677.28,675.28,675.29,1660.0,676.09,677.28,675.28,675.29,1660.0
2021-12-21 15:50:00,675.29,678.99,675.28,678.99,8959.0,675.29,678.99,675.28,678.99,8959.0
2021-12-21 15:55:00,678.81,680.87,676.99,679.83,20696.0,678.81,680.87,676.99,679.83,20696.0
2021-12-22 09:30:00,680.82,680.82,672.0,674.23,9731.0,680.82,680.82,672.0,674.23,9731.0
2021-12-22 09:35:00,677.0,683.59,677.0,683.0,1300.0,677.0,683.59,677.0,683.0,1300.0
2021-12-22 09:40:00,681.5,688.96,680.0,687.24,3401.0,681.5,688.96,680.0,687.24,3401.0
2021-12-22 09:45:00,686.13,688.53,679.91,683.22,6450.0,686.13,688.53,679.91,683.22,6450.0
2021-12-22 09:50:00,683.23,689.31,681.52,689.31,2303.0,683.23,689.31,681.52,689.31,2303.0
2021-12-22 09:55:00,687.28,688.45,666.69,666.69,96048.0,687.28,688.45,666.69,666.69,96048.0
2021-12-22 10:00:00,668.39,671.77,658.08,658.98,15220.0,668.39,671.77,658.08,658.98,15220.0
2021-12-22 10:05:00,658.21,661.6,654.53,660.23,23033.0,658.21,661.6,654.53,660.23,23033.0
2021-12-22 10:10:00,661.44,668.13,660.44,668.13,18762.0,661.44,668.13,660.44,668.13,18762.0
2021-12-22 10:15:00,668.14,676.64,668.14,676.63,11093.0,668.14,676.64,668.14,676.63,11093.0
2021-12-22 10:20:00,675.34,678.76,674.79,677.64,3800.0,675.34,678.76,674.79,677.64,3800.0
2021-12-22 10:25:00,676.01,677.11,671.28,671.28,2801.0,676.01,677.11,671.28,671.28,2801.0
2021-12-22 10:30:00,671.15,675.0,671.15,673.0,3602.0,671.15,675.0,671.15,673.0,3602.0
2021-12-22 10:35:00,670.71,674.0,670.71,674.0,3322.0,670.71,674.0,670.71,674.0,3322.0
2021-12-22 10:40:00,675.5,675.5,672.7,672.7,516.0,675.5,675.5,672.7,672.7,516.0
2021-12-22 10:45:00,671.91,671.95,671.46,671.95,400.0,671.91,671.95,671.46,671.95,400.0
2021-12-22 10:50:00,676.11,677.05,675.67,675.67,539.0,676.11,677.05,675.67,675.67,539.0
2021-12-22 10:55:00,674.0,674.24,672.4,674.24,2879.0,674.0,674.24,672.4,674.24,2879.0
2021-12-22 11:00:00,674.01,676.0,674.01,674.23,8926.0,674.01,676.0,674.01,674.23,8926.0
2021-12-22 11:05:00,674.84,676.99,671.75,676.99,3910.0,674.84,676.99,671.75,676.99,3910.0
2021-12-22 11:10:00,678.48,680.23,677.08,678.33,14640.0,678.48,680.23,677.08,678.33,14640.0
2021-12-22 11:15:00,678.8,682.46,678.12,680.0,1800.0,678.8,682.46,678.12,680.0,1800.0
2021-12-22 11:20:00,680.56,681.0,677.98,679.39,4000.0,680.56,681.0,677.98,679.39,4000.0
2021-12-22 11:25:00,678.43,681.0,678.43,680.99,2090.0,678.43,681.0,678.43,680.99,2090.0
2021-12-22 11:30:00,681.3,681.3,678.05,681.0,6802.0,681.3,681.3,678.05,681.0,6802.0
2021-12-22 11:35:00,680.29,682.67,679.78,681.61,3166.0,680.29,682.67,679.78,681.61,3166.0
2021-12-22 11:40:00,683.71,683.71,682.88,683.22,400.0,683.71,683.71,682.88,683.22,400.0
2021-12-22 11:45:00,681.0,681.92,680.29,681.92,2000.0,681.0,681.92,680.29,681.92,2000.0
2021-12-22 11:50:00,680.58,682.87,680.3,682.87,1500.0,680.58,682.87,680.3,682.87,1500.0
2021-12-22 11:55:00,682.93,683.42,682.42,682.43,500.0,682.93,683.42,682.42,682.43,500.0
2021-12-22 12:00:00,681.02,681.37,680.83,680.83,600.0,681.02,681.37,680.83,680.83,600.0
2021-12-22 12:05:00,680.55,680.99,678.15,679.19,1484.0,680.55,680.99,678.15,679.19,1484.0
2021-12-22 12:10:00,678.93,679.85,675.88,677.32,2132.0,678.93,679.85,675.88,677.32,2132.0
2021-12-22 12:15:00,676.3,678.11,675.0,677.12,2900.0,676.3,678.11,675.0,677.12,2900.0
2021-12-22 12:20:00,677.07,677.07,672.38,672.38,3066.0,677.07,677.07,672.38,672.38,3066.0
2021-12-22 12:25:00,672.1,672.88,670.92,672.55,6910.0,672.1,672.88,670.92,672.55,6910.0
2021-12-22 12:30:00,674.0,676.26,673.05,674.69,4565.0,674.0,676.26,673.05,674.69,4565.0
2021-12-22 12:35:00,674.45,675.0,672.57,673.39,5332.0,674.45,675.0,672.57,673.39,5332.0
2021-12-22 12:40:00,673.39,674.81,673.03,674.02,1801.0,673.39,674.81,673.03,674.02,1801.0
2021-12-22 12:45:00,674.09,674.84,673.78,674.08,2230.0,674.09,674.84,673.78,674.08,2230.0
2021-12-22 12:50:00,674.08,674.89,672.76,672.76,5473.0,674.08,674.89,672.76,672.76,5473.0
2021-12-22 12:55:00,674.17,676.14,673.51,676.14,2700.0,674.17,676.14,673.51,676.14,2700.0
2021-12-22 13:00:00,675.18,677.75,674.59,676.96,4800.0,675.18,677.75,674.59,676.96,4800.0
2021-12-22 13:05:00,676.98,677.97,675.95,676.24,3130.0,676.98,677.97,675.95,676.24,3130.0
2021-12-22 13:10:00,676.55,676.75,673.03,673.84,4260.0,676.55,676.75,673.03,673.84,4260.0
2021-12-22 13:15:00,674.17,676.59,674.17,676.58,2197.0,674.17,676.59,674.17,676.58,2197.0
2021-12-22 13:20:00,676.43,676.43,673.59,674.58,1900.0,676.43,676.43,673.59,674.58,1900.0
2021-12-22 13:25:00,674.58,674.59,673.06,674.57,1388.0,674.58,674.59,673.06,674.57,1388.0
2021-12-22 13:30:00,674.74,675.95,674.74,675.8,1547.0,674.74,675.95,674.74,675.8,1547.0
2021-12-22 13:35:00,675.0,675.39,672.34,672.34,4129.0,675.0,675.39,672.34,672.34,4129.0
2021-12-22 13:40:00,672.68,673.74,671.05,672.66,4490.0,672.68,673.74,671.05,672.66,4490.0
2021-12-22 13:45:00,672.85,673.23,671.57,672.74,3257.0,672.85,673.23,671.57,672.74,3257.0
2021-12-22 13:50:00,672.13,673.1,671.52,671.52,1415.0,672.13,673.1,671.52,671.52,1415.0
2021-12-22 13:55:00,671.78,672.68,671.78,672.67,1800.0,671.78,672.68,671.78,672.67,1800.0
2021-12-22 14:00:00,671.76,672.12,667.54,668.26,21805.0,671.76,672.12,667.54,668.26,21805.0
2021-12-22 14:05:00,668.64,669.31,667.52,668.14,3821.0,668.64,669.31,667.52,668.14,3821.0
2021-12-22 14:10:00,668.48,672.48,667.85,672.48,14243.0,668.48,672.48,667.85,672.48,14243.0
2021-12-22 14:15:00,671.09,673.95,670.22,670.22,4031.0,671.09,673.95,670.22,670.22,4031.0
2021-12-22 14:20:00,671.68,672.05,671.64,672.0,3351.0,671.68,672.05,671.64,672.0,3351.0
2021-12-22 14:25:00,672.03,672.98,670.9,671.18,3700.0,672.03,672.98,670.9,671.18,3700.0
2021-12-22 14:30:00,672.35,675.1,672.35,672.94,6172.0,672.35,675.1,672.35,672.94,6172.0
2021-12-22 14:35:00,672.94,673.23,672.9,673.23,1183.0,672.94,673.23,672.9,673.23,1183.0
2021-12-22 14:40:00,673.74,674.9,672.7,674.26,3535.0,673.74,674.9,672.7,674.26,3535.0
2021-12-22 14:45:00,674.26,674.74,673.0,673.0,3526.0,674.26,674.74,673.0,673.0,3526.0
2021-12-22 14:50:00,673.07,674.69,672.07,673.0,5201.0,673.07,674.69,672.07,673.0,5201.0
2021-12-22 14:55:00,673.48,674.6,672.71,673.3,1660.0,673.48,674.6,672.71,673.3,1660.0
2021-12-22 15:00:00,673.76,674.5,672.12,673.23,3495.0,673.76,674.5,672.12,673.23,3495.0
2021-12-22 15:05:00,674.33,675.38,673.89,674.27,4766.0,674.33,675.38,673.89,674.27,4766.0
2021-12-22 15:10:00,674.94,675.53,674.48,675.0,3262.0,674.94,675.53,674.48,675.0,3262.0
2021-12-22 15:15:00,674.26,675.55,672.63,672.63,3649.0,674.26,675.55,672.63,672.63,3649.0
2021-12-22 15:20:00,672.19,673.42,672.19,672.35,1075.0,672.19,673.42,672.19,672.35,1075.0
2021-12-22 15:25:00,673.5,674.96,672.29,673.6,7288.0,673.5,674.96,672.29,673.6,7288.0
2021-12-22 15:30:00,674.14,675.63,671.96,673.97,3280.0,674.14,675.63,671.96,673.97,3280.0
2021-12-22 15:35:00,674.13,676.74,673.02,676.54,5568.0,674.13,676.74,673.02,676.54,5568.0
2021-12-22 15:40:00,676.84,676.84,674.83,675.36,4487.0,676.84,676.84,674.83,675.36,4487.0
2021-12-22 15:45:00,675.0,676.62,674.88,676.5,8392.0,675.0,676.62,674.88,676.5,8392.0
2021-12-22 15:50:00,675.85,678.38,675.85,677.71,13674.0,675.85,678.38,675.85,677.71,13674.0
2021-12-22 15:55:00,677.57,678.93,675.4,677.65,29928.0,677.57,678.93,675.4,677.65,29928.0
2021-12-23 09:30:00,675.49,676.14,673.82,673.82,5020.0,675.49,676.14,673.82,673.82,5020.0
2021-12-23 09:35:00,669.59,670.86,666.82,666.82,1714.0,669.59,670.86,666.82,666.82,1714.0
2021-12-23 09:40:00,668.85,672.0,668.84,671.65,1181.0,668.85,672.0,668.84,671.65,1181.0
2021-12-23 09:45:00,668.87,670.62,667.46,670.62,2100.0,668.87,670.62,667.46,670.62,2100.0
2021-12-23 09:50:00,668.02,673.87,668.02,672.88,1916.0,668.02,673.87,668.02,672.88,1916.0
2021-12-23 09:55:00,672.0,672.0,668.27,668.27,3202.0,672.0,672.0,668.27,668.27,3202.0
2021-12-23 10:00:00,669.47,669.48,665.0,665.02,2118.0,669.47,669.48,665.0,665.02,2118.0
2021-12-23 10:05:00,664.59,668.32,664.59,668.32,1928.0,664.59,668.32,664.59,668.32,1928.0
2021-12-23 10:10:00,668.0,670.47,667.3,670.09,1412.0,668.0,670.47,667.3,670.09,1412.0
2021-12-23 10:15:00,670.17,670.92,667.57,669.44,1223.0,670.17,670.92,667.57,669.44,1223.0
2021-12-23 10:20:00,670.27,670.27,667.91,668.84,2001.0,670.27,670.27,667.91,668.84,2001.0
2021-12-23 10:25:00,668.99,671.19,668.66,668.66,1500.0,668.99,671.19,668.66,668.66,1500.0
2021-12-23 10:30:00,668.66,671.0,668.66,671.0,1652.0,668.66,671.0,668.66,671.0,1652.0
2021-12-23 10:35:00,670.82,670.82,670.04,670.18,700.0,670.82,670.82,670.04,670.18,700.0
2021-12-23 10:40:00,669.43,670.74,669.21,670.03,1400.0,669.43,670.74,669.21,670.03,1400.0
2021-12-23 10:45:00,670.36,670.45,669.1,669.1,2313.0,670.36,670.45,669.1,669.1,2313.0
2021-12-23 10:50:00,669.08,669.09,668.61,668.67,573.0,669.08,669.09,668.61,668.67,573.0
2021-12-23 10:55:00,668.66,669.12,665.41,665.41,1610.0,668.66,669.12,665.41,665.41,1610.0
2021-12-23 11:00:00,664.69,666.52,664.69,666.52,625.0,664.69,666.52,664.69,666.52,625.0
2021-12-23 11:05:00,666.55,666.71,665.78,665.78,1397.0,666.55,666.71,665.78,665.78,1397.0
2021-12-23 11:10:00,666.72,668.31,666.06,667.32,4448.0,666.72,668.31,666.06,667.32,4448.0
2021-12-23 11:15:00,668.96,670.81,668.96,670.65,1610.0,668.96,670.81,668.96,670.65,1610.0
2021-12-23 11:20:00,669.72,670.83,669.72,670.46,605.0,669.72,670.83,669.72,670.46,605.0
2021-12-23 11:25:00,669.92,672.98,669.55,672.95,2742.0,669.92,672.98,669.55,672.95,2742.0
2021-12-23 11:30:00,673.26,673.74,673.26,673.74,400.0,673.26,673.74,673.26,673.74,400.0
2021-12-23 11:35:00,674.53,675.06,674.53,675.06,370.0,674.53,675.06,674.53,675.06,370.0
2021-12-23 11:40:00,675.08,676.81,674.16,674.77,3731.0,675.08,676.81,674.16,674.77,3731.0
2021-12-23 11:45:00,675.0,676.75,675.0,675.18,1514.0,675.0,676.75,675.0,675.18,1514.0
2021-12-23 11:50:00,675.18,675.92,674.81,674.81,900.0,675.18,675.92,674.81,674.81,900.0
2021-12-23 11:55:00,674.26,675.73,674.12,675.16,2300.0,674.26,675.73,674.12,675.16,2300.0
2021-12-23 12:00:00,674.63,676.01,674.36,676.01,550.0,674.63,676.01,674.36,676.01,550.0
2021-12-23 12:05:00,676.0,678.23,675.66,676.43,1220.0,676.0,678.23,675.66,676.43,1220.0
2021-12-23 12:10:00,676.84,678.78,676.84,677.89,1400.0,676.84,678.78,676.84,677.89,1400.0
2021-12-23 12:15:00,677.18,677.18,675.83,675.83,991.0,677.18,677.18,675.83,675.83,991.0
2021-12-23 12:20:00,675.83,675.83,675.0,675.0,1000.0,675.83,675.83,675.0,675.0,1000.0
2021-12-23 12:25:00,674.31,675.65,674.31,675.41,843.0,674.31,675.65,674.31,675.41,843.0
2021-12-23 12:30:00,676.15,677.33,676.15,676.87,300.0,676.15,677.33,676.15,676.87,300.0
2021-12-23 12:35:00,676.86,676.86,676.71,676.79,423.0,676.86,676.86,676.71,676.79,423.0
2021-12-23 12:40:00,677.29,677.29,677.16,677.17,200.0,677.29,677.29,677.16,677.17,200.0
2021-12-23 12:45:00,678.96,680.56,678.96,680.16,923.0,678.96,680.56,678.96,680.16,923.0
2021-12-23 12:50:00,679.79,680.56,678.97,679.05,1256.0,679.79,680.56,678.97,679.05,1256.0
2021-12-23 12:55:00,679.83,679.83,679.83,679.83,200.0,679.83,679.83,679.83,679.83,200.0
2021-12-23 13:00:00,680.0,681.56,679.87,679.93,400.0,680.0,681.56,679.87,679.93,400.0
2021-12-23 13:05:00,681.01,681.01,679.84,679.85,503.0,681.01,681.01,679.84,679.85,503.0
2021-12-23 13:10:00,680.6,680.6,678.74,678.74,400.0,680.6,680.6,678.74,678.74,400.0
2021-12-23 13:15:00,679.13,679.13,678.79,678.8,200.0,679.13,679.13,678.79,678.8,200.0
2021-12-23 13:20:00,678.78,678.78,677.95,677.96,586.0,678.78,678.78,677.95,677.96,586.0
2021-12-23 13:25:00,678.58,679.15,678.51,678.51,1267.0,678.58,679.15,678.51,678.51,1267.0
2021-12-23 13:30:00,678.47,678.92,677.76,678.55,1352.0,678.47,678.92,677.76,678.55,1352.0
2021-12-23 13:35:00,678.51,678.51,677.42,677.43,634.0,678.51,678.51,677.42,677.43,634.0
2021-12-23 13:40:00,677.96,678.63,677.95,677.99,1588.0,677.96,678.63,677.95,677.99,1588.0
2021-12-23 13:45:00,678.06,678.06,677.21,677.22,200.0,678.06,678.06,677.21,677.22,200.0
2021-12-23 13:50:00,678.62,678.62,678.14,678.14,200.0,678.62,678.62,678.14,678.14,200.0
2021-12-23 13:55:00,678.7,679.9,678.7,679.9,635.0,678.7,679.9,678.7,679.9,635.0
2021-12-23 14:00:00,678.82,679.97,678.82,679.36,488.0,678.82,679.97,678.82,679.36,488.0
2021-12-23 14:05:00,678.79,678.79,677.83,678.43,1661.0,678.79,678.79,677.83,678.43,1661.0
2021-12-23 14:10:00,677.88,678.37,677.41,678.37,1137.0,677.88,678.37,677.41,678.37,1137.0
2021-12-23 14:15:00,677.66,677.66,676.46,676.6,617.0,677.66,677.66,676.46,676.6,617.0
2021-12-23 14:20:00,677.73,677.73,677.02,677.03,200.0,677.73,677.73,677.02,677.03,200.0
2021-12-23 14:25:00,677.69,677.69,676.5,676.53,922.0,677.69,677.69,676.5,676.53,922.0
2021-12-23 14:30:00,676.6,676.61,676.6,676.6,100.0,676.6,676.61,676.6,676.6,100.0
2021-12-23 14:35:00,676.59,676.59,675.56,675.56,751.0,676.59,676.59,675.56,675.56,751.0
2021-12-23 14:40:00,675.44,677.05,675.44,677.05,1237.0,675.44,677.05,675.44,677.05,1237.0
2021-12-23 14:45:00,676.32,676.32,676.29,676.29,200.0,676.32,676.32,676.29,676.29,200.0
2021-12-23 14:50:00,676.29,676.77,675.34,676.13,525.0,676.29,676.77,675.34,676.13,525.0
2021-12-23 14:55:00,676.0,676.0,674.79,675.32,1529.0,676.0,676.0,674.79,675.32,1529.0
2021-12-23 15:00:00,675.0,675.5,674.43,674.8,3796.0,675.0,675.5,674.43,674.8,3796.0
2021-12-23 15:05:00,675.17,676.3,675.01,676.3,1100.0,675.17,676.3,675.01,676.3,1100.0
2021-12-23 15:10:00,675.77,678.56,675.77,678.56,903.0,675.77,678.56,675.77,678.56,903.0
2021-12-23 15:15:00,678.23,678.73,676.73,676.73,2656.0,678.23,678.73,676.73,676.73,2656.0
2021-12-23 15:20:00,676.86,676.86,676.86,676.86,200.0,676.86,676.86,676.86,676.86,200.0
2021-12-23 15:25:00,676.88,676.88,676.11,676.83,1162.0,676.88,676.88,676.11,676.83,1162.0
2021-12-23 15:30:00,676.61,676.99,675.44,675.44,1487.0,676.61,676.99,675.44,675.44,1487.0
2021-12-23 15:35:00,675.88,676.37,675.44,676.37,1967.0,675.88,676.37,675.44,676.37,1967.0
2021-12-23 15:40:00,676.01,676.54,675.53,676.53,4011.0,676.01,676.54,675.53,676.53,4011.0
2021-12-23 15:45:00,676.63,676.94,675.55,676.08,1754.0,676.63,676.94,675.55,676.08,1754.0
2021-12-23 15:50:00,676.37,676.85,675.83,676.25,5201.0,676.37,676.85,675.83,676.25,5201.0
2021-12-23 15:55:00,676.21,676.34,674.68,675.44,23232.0,676.21,676.34,674.68,675.44,23232.0
2021-12-27 09:30:00,683.48,690.95,683.48,688.05,5518.0,683.48,690.95,683.48,688.05,5518.0
2021-12-27 09:35:00,686.0,688.63,682.57,685.67,2955.0,686.0,688.63,682.57,685.67,2955.0
2021-12-27 09:40:00,682.0,682.0,680.0,681.16,855.0,682.0,682.0,680.0,681.16,855.0
2021-12-27 09:45:00,681.0,682.63,678.6,678.61,1100.0,681.0,682.63,678.6,678.61,1100.0
2021-12-27 09:50:00,677.22,681.83,676.81,679.89,1401.0,677.22,681.83,676.81,679.89,1401.0
2021-12-27 09:55:00,679.89,680.71,678.26,680.71,1156.0,679.89,680.71,678.26,680.71,1156.0
2021-12-27 10:00:00,681.84,683.42,678.39,683.42,3201.0,681.84,683.42,678.39,683.42,3201.0
2021-12-27 10:05:00,685.7,686.81,682.66,683.46,5196.0,685.7,686.81,682.66,683.46,5196.0
2021-12-27 10:10:00,683.0,683.01,679.0,679.0,2722.0,683.0,683.01,679.0,679.0,2722.0
2021-12-27 10:15:00,678.21,680.0,676.69,678.68,1602.0,678.21,680.0,676.69,678.68,1602.0
2021-12-27 10:20:00,678.55,680.88,676.15,679.85,8884.0,678.55,680.88,676.15,679.85,8884.0
2021-12-27 10:25:00,680.65,680.82,678.63,680.01,1300.0,680.65,680.82,678.63,680.01,1300.0
2021-12-27 10:30:00,682.46,685.62,682.11,683.34,1496.0,682.46,685.62,682.11,683.34,1496.0
2021-12-27 10:35:00,683.34,685.59,678.97,678.97,2258.0,683.34,685.59,678.97,678.97,2258.0
2021-12-27 10:40:00,678.2,678.89,677.5,678.8,1394.0,678.2,678.89,677.5,678.8,1394.0
2021-12-27 10:45:00,679.17,682.71,679.15,680.23,2882.0,679.17,682.71,679.15,680.23,2882.0
2021-12-27 10:50:00,682.86,683.38,680.74,681.94,3034.0,682.86,683.38,680.74,681.94,3034.0
2021-12-27 10:55:00,682.0,683.0,681.96,682.27,1955.0,682.0,683.0,681.96,682.27,1955.0
2021-12-27 11:00:00,682.78,685.0,682.06,684.26,2675.0,682.78,685.0,682.06,684.26,2675.0
2021-12-27 11:05:00,685.0,685.06,681.65,681.65,3982.0,685.0,685.06,681.65,681.65,3982.0
2021-12-27 11:10:00,681.16,684.07,681.16,683.79,2100.0,681.16,684.07,681.16,683.79,2100.0
2021-12-27 11:15:00,683.79,685.35,680.7,680.7,5299.0,683.79,685.35,680.7,680.7,5299.0
2021-12-27 11:20:00,678.37,679.59,678.37,679.59,1240.0,678.37,679.59,678.37,679.59,1240.0
2021-12-27 11:25:00,679.05,679.86,677.66,677.66,2200.0,679.05,679.86,677.66,677.66,2200.0
2021-12-27 11:30:00,677.16,677.68,676.83,676.95,2504.0,677.16,677.68,676.83,676.95,2504.0
2021-12-27 11:35:00,676.78,678.87,675.45,678.87,3075.0,676.78,678.87,675.45,678.87,3075.0
2021-12-27 11:40:00,677.91,678.28,675.3,675.3,1600.0,677.91,678.28,675.3,675.3,1600.0
2021-12-27 11:45:00,675.96,675.96,673.97,674.47,3488.0,675.96,675.96,673.97,674.47,3488.0
2021-12-27 11:50:00,674.46,677.02,674.44,677.02,2000.0,674.46,677.02,674.44,677.02,2000.0
2021-12-27 11:55:00,677.0,678.14,675.73,676.16,1923.0,677.0,678.14,675.73,676.16,1923.0
2021-12-27 12:00:00,676.74,676.96,675.21,675.81,1700.0,676.74,676.96,675.21,675.81,1700.0
2021-12-27 12:05:00,675.0,676.61,674.77,676.52,1600.0,675.0,676.61,674.77,676.52,1600.0
2021-12-27 12:10:00,677.15,677.15,674.37,675.46,3235.0,677.15,677.15,674.37,675.46,3235.0
2021-12-27 12:15:00,675.5,677.71,675.5,677.71,1620.0,675.5,677.71,675.5,677.71,1620.0
2021-12-27 12:20:00,676.62,676.62,675.72,676.49,1374.0,676.62,676.62,675.72,676.49,1374.0
2021-12-27 12:25:00,676.72,676.72,675.0,676.38,1823.0,676.72,676.72,675.0,676.38,1823.0
2021-12-27 12:30:00,675.8,676.33,675.79,676.33,1257.0,675.8,676.33,675.79,676.33,1257.0
2021-12-27 12:35:00,675.8,677.1,675.0,675.0,1059.0,675.8,677.1,675.0,675.0,1059.0
2021-12-27 12:40:00,675.0,676.56,674.57,676.54,900.0,675.0,676.56,674.57,676.54,900.0
2021-12-27 12:45:00,678.25,678.78,677.99,678.17,810.0,678.25,678.78,677.99,678.17,810.0
2021-12-27 12:50:00,678.88,678.88,676.32,677.39,3542.0,678.88,678.88,676.32,677.39,3542.0
2021-12-27 12:55:00,677.94,679.04,677.94,678.31,900.0,677.94,679.04,677.94,678.31,900.0
2021-12-27 13:00:00,677.68,677.77,676.18,676.18,1099.0,677.68,677.77,676.18,676.18,1099.0
2021-12-27 13:05:00,675.97,677.51,675.97,676.11,600.0,675.97,677.51,675.97,676.11,600.0
2021-12-27 13:10:00,676.61,678.4,676.1,677.63,3688.0,676.61,678.4,676.1,677.63,3688.0
2021-12-27 13:15:00,677.73,678.19,677.39,677.41,1713.0,677.73,678.19,677.39,677.41,1713.0
2021-12-27 13:20:00,677.23,678.0,676.16,678.0,1389.0,677.23,678.0,676.16,678.0,1389.0
2021-12-27 13:25:00,677.16,677.17,675.96,675.96,1270.0,677.16,677.17,675.96,675.96,1270.0
2021-12-27 13:30:00,675.96,676.72,675.25,676.7,1110.0,675.96,676.72,675.25,676.7,1110.0
2021-12-27 13:35:00,677.65,677.65,676.07,676.3,986.0,677.65,677.65,676.07,676.3,986.0
2021-12-27 13:40:00,677.1,677.11,675.0,675.69,3673.0,677.1,677.11,675.0,675.69,3673.0
2021-12-27 13:45:00,675.11,676.21,675.0,676.2,2893.0,675.11,676.21,675.0,676.2,2893.0
2021-12-27 13:50:00,677.53,677.53,677.53,677.53,100.0,677.53,677.53,677.53,677.53,100.0
2021-12-27 13:55:00,676.87,677.5,675.76,676.55,3710.0,676.87,677.5,675.76,676.55,3710.0
2021-12-27 14:00:00,676.55,677.56,676.16,677.5,800.0,676.55,677.56,676.16,677.5,800.0
2021-12-27 14:05:00,677.37,677.87,677.1,677.57,1200.0,677.37,677.87,677.1,677.57,1200.0
2021-12-27 14:10:00,677.99,680.46,677.99,679.8,2671.0,677.99,680.46,677.99,679.8,2671.0
2021-12-27 14:15:00,678.9,682.18,678.9,682.18,1283.0,678.9,682.18,678.9,682.18,1283.0
2021-12-27 14:20:00,681.94,681.94,681.07,681.56,600.0,681.94,681.94,681.07,681.56,600.0
2021-12-27 14:25:00,681.56,681.57,679.38,679.96,1743.0,681.56,681.57,679.38,679.96,1743.0
2021-12-27 14:30:00,679.72,679.87,679.43,679.43,400.0,679.72,679.87,679.43,679.43,400.0
2021-12-27 14:35:00,679.98,680.49,678.98,679.19,3239.0,679.98,680.49,678.98,679.19,3239.0
2021-12-27 14:40:00,679.72,679.72,678.38,678.38,700.0,679.72,679.72,678.38,678.38,700.0
2021-12-27 14:45:00,677.73,678.47,677.47,678.47,700.0,677.73,678.47,677.47,678.47,700.0
2021-12-27 14:50:00,677.48,677.48,675.92,676.25,2077.0,677.48,677.48,675.92,676.25,2077.0
2021-12-27 14:55:00,676.64,676.64,675.66,675.66,1004.0,676.64,676.64,675.66,675.66,1004.0
2021-12-27 15:00:00,675.88,675.88,675.0,675.13,1400.0,675.88,675.88,675.0,675.13,1400.0
2021-12-27 15:05:00,675.86,677.05,675.86,677.05,1601.0,675.86,677.05,675.86,677.05,1601.0
2021-12-27 15:10:00,676.64,677.32,676.64,677.32,600.0,676.64,677.32,676.64,677.32,600.0
2021-12-27 15:15:00,677.23,677.26,675.74,675.75,1600.0,677.23,677.26,675.74,675.75,1600.0
2021-12-27 15:20:00,675.93,676.15,675.92,676.15,200.0,675.93,676.15,675.92,676.15,200.0
2021-12-27 15:25:00,676.63,677.55,676.62,677.55,800.0,676.63,677.55,676.62,677.55,800.0
2021-12-27 15:30:00,677.58,677.58,676.3,676.62,1142.0,677.58,677.58,676.3,676.62,1142.0
2021-12-27 15:35:00,676.8,677.11,676.02,676.02,2102.0,676.8,677.11,676.02,676.02,2102.0
2021-12-27 15:40:00,675.89,677.51,675.46,677.4,3035.0,675.89,677.51,675.46,677.4,3035.0
2021-12-27 15:45:00,677.26,678.11,676.39,677.02,4020.0,677.26,678.11,676.39,677.02,4020.0
2021-12-27 15:50:00,677.05,678.41,676.93,678.21,4397.0,677.05,678.41,676.93,678.21,4397.0
2021-12-27 15:55:00,678.37,678.67,675.69,675.69,15461.0,678.37,678.67,675.69,675.69,15461.0
2021-12-28 09:30:00,676.84,677.32,672.37,674.7,7053.0,676.84,677.32,672.37,674.7,7053.0
2021-12-28 09:35:00,674.8,677.0,669.42,674.92,3134.0,674.8,677.0,669.42,674.92,3134.0
2021-12-28 09:40:00,672.02,678.0,672.02,676.21,1190.0,672.02,678.0,672.02,676.21,1190.0
2021-12-28 09:45:00,676.21,681.39,676.21,678.99,2494.0,676.21,681.39,676.21,678.99,2494.0
2021-12-28 09:50:00,678.44,680.17,676.56,678.82,1859.0,678.44,680.17,676.56,678.82,1859.0
2021-12-28 09:55:00,681.13,685.17,680.1,680.1,2619.0,681.13,685.17,680.1,680.1,2619.0
2021-12-28 10:00:00,680.45,682.83,680.45,682.62,1374.0,680.45,682.83,680.45,682.62,1374.0
2021-12-28 10:05:00,680.57,681.73,675.58,675.58,1789.0,680.57,681.73,675.58,675.58,1789.0
2021-12-28 10:10:00,675.83,677.17,673.98,673.99,1007.0,675.83,677.17,673.98,673.99,1007.0
2021-12-28 10:15:00,673.32,674.12,672.05,673.06,1445.0,673.32,674.12,672.05,673.06,1445.0
2021-12-28 10:20:00,673.06,674.24,672.02,674.14,1569.0,673.06,674.24,672.02,674.14,1569.0
2021-12-28 10:25:00,674.23,677.4,674.23,677.39,954.0,674.23,677.4,674.23,677.39,954.0
2021-12-28 10:30:00,677.38,679.97,677.37,679.17,1120.0,677.38,679.97,677.37,679.17,1120.0
2021-12-28 10:35:00,679.68,679.68,676.22,677.26,1468.0,679.68,679.68,676.22,677.26,1468.0
2021-12-28 10:40:00,676.26,676.27,673.56,673.58,1100.0,676.26,676.27,673.56,673.58,1100.0
2021-12-28 10:45:00,672.21,674.12,672.02,673.23,1073.0,672.21,674.12,672.02,673.23,1073.0
2021-12-28 10:50:00,672.98,672.99,670.04,670.04,3844.0,672.98,672.99,670.04,670.04,3844.0
2021-12-28 10:55:00,670.68,671.41,670.5,670.5,900.0,670.68,671.41,670.5,670.5,900.0
2021-12-28 11:00:00,670.97,671.12,670.42,670.42,1696.0,670.97,671.12,670.42,670.42,1696.0
2021-12-28 11:05:00,670.39,670.57,668.3,669.55,2129.0,670.39,670.57,668.3,669.55,2129.0
2021-12-28 11:10:00,669.65,669.8,668.38,668.38,1000.0,669.65,669.8,668.38,668.38,1000.0
2021-12-28 11:15:00,667.83,668.36,666.67,668.36,4505.0,667.83,668.36,666.67,668.36,4505.0
2021-12-28 11:20:00,666.16,667.18,666.0,667.18,1106.0,666.16,667.18,666.0,667.18,1106.0
2021-12-28 11:25:00,666.0,667.02,665.0,666.39,2052.0,666.0,667.02,665.0,666.39,2052.0
2021-12-28 11:30:00,666.98,666.98,664.23,665.81,3909.0,666.98,666.98,664.23,665.81,3909.0
2021-12-28 11:35:00,665.27,667.07,665.12,666.95,3712.0,665.27,667.07,665.12,666.95,3712.0
2021-12-28 11:40:00,666.6,668.0,666.6,667.61,2652.0,666.6,668.0,666.6,667.61,2652.0
2021-12-28 11:45:00,668.71,670.71,668.71,670.36,800.0,668.71,670.71,668.71,670.36,800.0
2021-12-28 11:50:00,671.37,673.38,671.37,673.38,1152.0,671.37,673.38,671.37,673.38,1152.0
2021-12-28 11:55:00,673.38,674.17,672.56,674.0,1253.0,673.38,674.17,672.56,674.0,1253.0
2021-12-28 12:00:00,673.05,673.05,671.31,671.31,1204.0,673.05,673.05,671.31,671.31,1204.0
2021-12-28 12:05:00,673.63,673.63,673.6,673.6,410.0,673.63,673.63,673.6,673.6,410.0
2021-12-28 12:10:00,672.12,672.12,670.3,670.3,700.0,672.12,672.12,670.3,670.3,700.0
2021-12-28 12:15:00,671.35,671.35,671.35,671.35,200.0,671.35,671.35,671.35,671.35,200.0
2021-12-28 12:20:00,671.93,671.93,670.39,670.39,400.0,671.93,671.93,670.39,670.39,400.0
2021-12-28 12:25:00,670.85,673.01,669.39,669.51,3260.0,670.85,673.01,669.39,669.51,3260.0
2021-12-28 12:30:00,669.76,669.77,665.52,665.53,543.0,669.76,669.77,665.52,665.53,543.0
2021-12-28 12:35:00,663.93,666.25,663.93,666.25,716.0,663.93,666.25,663.93,666.25,716.0
2021-12-28 12:40:00,667.96,668.81,666.65,666.94,2032.0,667.96,668.81,666.65,666.94,2032.0
2021-12-28 12:45:00,668.18,668.18,667.6,667.61,312.0,668.18,668.18,667.6,667.61,312.0
2021-12-28 12:50:00,668.49,670.18,668.42,669.0,900.0,668.49,670.18,668.42,669.0,900.0
2021-12-28 12:55:00,669.0,669.2,666.53,666.83,2000.0,669.0,669.2,666.53,666.83,2000.0
2021-12-28 13:00:00,666.43,667.64,666.43,667.64,500.0,666.43,667.64,666.43,667.64,500.0
2021-12-28 13:05:00,667.65,668.61,667.35,668.5,800.0,667.65,668.61,667.35,668.5,800.0
2021-12-28 13:10:00,667.7,667.7,666.06,666.06,700.0,667.7,667.7,666.06,666.06,700.0
2021-12-28 13:15:00,666.22,666.22,666.21,666.22,100.0,666.22,666.22,666.21,666.22,100.0
2021-12-28 13:20:00,665.45,665.78,665.0,665.0,2400.0,665.45,665.78,665.0,665.0,2400.0
2021-12-28 13:25:00,663.97,666.41,663.97,665.66,881.0,663.97,666.41,663.97,665.66,881.0
2021-12-28 13:30:00,665.66,665.66,665.66,665.66,0.0,665.66,665.66,665.66,665.66,0.0
2021-12-28 13:35:00,665.78,666.7,665.77,666.03,1177.0,665.78,666.7,665.77,666.03,1177.0
2021-12-28 13:40:00,666.74,668.07,666.18,666.34,1100.0,666.74,668.07,666.18,666.34,1100.0
2021-12-28 13:45:00,666.57,666.82,666.07,666.07,400.0,666.57,666.82,666.07,666.07,400.0
2021-12-28 13:50:00,667.21,667.52,667.21,667.52,304.0,667.21,667.52,667.21,667.52,304.0
2021-12-28 13:55:00,667.98,667.98,664.56,664.56,1100.0,667.98,667.98,664.56,664.56,1100.0
2021-12-28 14:00:00,662.91,664.5,662.91,662.95,300.0,662.91,664.5,662.91,662.95,300.0
2021-12-28 14:05:00,661.71,664.35,661.71,663.08,639.0,661.71,664.35,661.71,663.08,639.0
2021-12-28 14:10:00,663.16,665.91,663.16,665.87,1171.0,663.16,665.91,663.16,665.87,1171.0
2021-12-28 14:15:00,665.79,667.05,665.28,665.98,1900.0,665.79,667.05,665.28,665.98,1900.0
2021-12-28 14:20:00,666.84,666.84,665.87,665.87,777.0,666.84,666.84,665.87,665.87,777.0
2021-12-28 14:25:00,666.54,666.54,665.4,665.4,400.0,666.54,666.54,665.4,665.4,400.0
2021-12-28 14:30:00,666.64,666.64,666.63,666.64,2425.0,666.64,666.64,666.63,666.64,2425.0
2021-12-28 14:35:00,666.88,666.88,665.36,665.36,801.0,666.88,666.88,665.36,665.36,801.0
2021-12-28 14:40:00,666.0,666.11,664.56,664.56,710.0,666.0,666.11,664.56,664.56,710.0
2021-12-28 14:45:00,664.56,664.56,662.02,663.2,1700.0,664.56,664.56,662.02,663.2,1700.0
2021-12-28 14:50:00,663.04,664.2,662.37,663.65,1387.0,663.04,664.2,662.37,663.65,1387.0
2021-12-28 14:55:00,663.28,663.55,662.67,662.68,1614.0,663.28,663.55,662.67,662.68,1614.0
2021-12-28 15:00:00,662.89,662.89,662.24,662.32,1600.0,662.89,662.89,662.24,662.32,1600.0
2021-12-28 15:05:00,661.86,661.86,661.5,661.5,200.0,661.86,661.86,661.5,661.5,200.0
2021-12-28 15:10:00,661.97,665.59,661.97,665.59,1425.0,661.97,665.59,661.97,665.59,1425.0
2021-12-28 15:15:00,665.62,665.62,664.29,665.14,1200.0,665.62,665.62,664.29,665.14,1200.0
2021-12-28 15:20:00,666.24,666.34,665.72,666.11,1238.0,666.24,666.34,665.72,666.11,1238.0
2021-12-28 15:25:00,667.34,667.96,667.34,667.78,803.0,667.34,667.96,667.34,667.78,803.0
2021-12-28 15:30:00,668.13,668.62,665.28,665.28,1413.0,668.13,668.62,665.28,665.28,1413.0
2021-12-28 15:35:00,667.08,667.8,666.93,667.8,800.0,667.08,667.8,666.93,667.8,800.0
2021-12-28 15:40:00,668.29,668.29,666.65,667.41,1694.0,668.29,668.29,666.65,667.41,1694.0
2021-12-28 15:45:00,667.5,668.75,666.81,666.81,2720.0,667.5,668.75,666.81,666.81,2720.0
2021-12-28 15:50:00,666.07,667.58,664.95,666.3,2548.0,666.07,667.58,664.95,666.3,2548.0
2021-12-28 15:55:00,665.64,667.1,664.07,665.86,19542.0,665.64,667.1,664.07,665.86,19542.0
2021-12-29 09:30:00,666.11,666.11,666.0,666.0,1925.0,666.11,666.11,666.0,666.0,1925.0
2021-12-29 09:35:00,660.44,660.44,655.23,660.43,598.0,660.44,660.44,655.23,660.43,598.0
2021-12-29 09:40:00,663.61,663.61,657.0,657.0,1105.0,663.61,663.61,657.0,657.0,1105.0
2021-12-29 09:45:00,655.0,655.0,648.0,653.82,2201.0,655.0,655.0,648.0,653.82,2201.0
2021-12-29 09:50:00,653.03,653.27,652.28,653.22,993.0,653.03,653.27,652.28,653.22,993.0
2021-12-29 09:55:00,651.48,653.42,648.74,649.33,2183.0,651.48,653.42,648.74,649.33,2183.0
2021-12-29 10:00:00,649.63,651.86,647.18,647.18,19850.0,649.63,651.86,647.18,647.18,19850.0
2021-12-29 10:05:00,647.94,651.97,647.67,651.26,17805.0,647.94,651.97,647.67,651.26,17805.0
2021-12-29 10:10:00,650.34,652.74,650.24,651.08,1526.0,650.34,652.74,650.24,651.08,1526.0
2021-12-29 10:15:00,649.39,650.82,645.51,650.26,5245.0,649.39,650.82,645.51,650.26,5245.0
2021-12-29 10:20:00,652.6,654.97,652.6,654.43,1000.0,652.6,654.97,652.6,654.43,1000.0
2021-12-29 10:25:00,655.97,656.69,654.23,654.77,1140.0,655.97,656.69,654.23,654.77,1140.0
2021-12-29 10:30:00,653.07,654.35,651.6,653.99,3884.0,653.07,654.35,651.6,653.99,3884.0
2021-12-29 10:35:00,652.98,652.98,650.0,650.01,1001.0,652.98,652.98,650.0,650.01,1001.0
2021-12-29 10:40:00,648.44,650.78,647.05,648.1,2115.0,648.44,650.78,647.05,648.1,2115.0
2021-12-29 10:45:00,646.0,646.26,643.23,645.55,1150.0,646.0,646.26,643.23,645.55,1150.0
2021-12-29 10:50:00,644.79,647.58,643.59,647.58,23863.0,644.79,647.58,643.59,647.58,23863.0
2021-12-29 10:55:00,647.09,649.85,645.48,649.79,4239.0,647.09,649.85,645.48,649.79,4239.0
2021-12-29 11:00:00,648.61,651.04,648.6,651.04,643.0,648.61,651.04,648.6,651.04,643.0
2021-12-29 11:05:00,649.78,652.7,649.78,652.7,800.0,649.78,652.7,649.78,652.7,800.0
2021-12-29 11:10:00,649.78,650.44,648.55,649.06,5041.0,649.78,650.44,648.55,649.06,5041.0
2021-12-29 11:15:00,649.04,649.15,648.1,648.25,1299.0,649.04,649.15,648.1,648.25,1299.0
2021-12-29 11:20:00,648.11,648.11,647.89,648.0,500.0,648.11,648.11,647.89,648.0,500.0
2021-12-29 11:25:00,647.76,649.97,646.74,649.97,4103.0,647.76,649.97,646.74,649.97,4103.0
2021-12-29 11:30:00,650.0,650.0,648.45,648.86,4080.0,650.0,650.0,648.45,648.86,4080.0
2021-12-29 11:35:00,648.27,648.78,647.27,648.63,1224.0,648.27,648.78,647.27,648.63,1224.0
2021-12-29 11:40:00,648.59,648.62,647.44,648.16,677.0,648.59,648.62,647.44,648.16,677.0
2021-12-29 11:45:00,648.48,651.1,648.47,651.1,1322.0,648.48,651.1,648.47,651.1,1322.0
2021-12-29 11:50:00,650.37,650.69,650.0,650.0,3076.0,650.37,650.69,650.0,650.0,3076.0
2021-12-29 11:55:00,649.08,650.76,648.92,650.76,800.0,649.08,650.76,648.92,650.76,800.0
2021-12-29 12:00:00,649.46,651.26,649.46,651.25,1299.0,649.46,651.26,649.46,651.25,1299.0
2021-12-29 12:05:00,651.6,651.6,651.19,651.19,223.0,651.6,651.6,651.19,651.19,223.0
2021-12-29 12:10:00,651.74,651.74,648.01,650.26,4810.0,651.74,651.74,648.01,650.26,4810.0
2021-12-29 12:15:00,649.18,649.18,648.9,648.9,1129.0,649.18,649.18,648.9,648.9,1129.0
2021-12-29 12:20:00,649.39,649.66,648.91,649.66,1000.0,649.39,649.66,648.91,649.66,1000.0
2021-12-29 12:25:00,649.18,650.0,647.69,647.7,1948.0,649.18,650.0,647.69,647.7,1948.0
2021-12-29 12:30:00,647.49,647.49,645.0,645.0,1000.0,647.49,647.49,645.0,645.0,1000.0
2021-12-29 12:35:00,645.55,648.12,645.55,648.12,1300.0,645.55,648.12,645.55,648.12,1300.0
2021-12-29 12:40:00,648.82,648.82,647.27,647.27,400.0,648.82,648.82,647.27,647.27,400.0
2021-12-29 12:45:00,646.37,646.65,645.92,646.04,916.0,646.37,646.65,645.92,646.04,916.0
2021-12-29 12:50:00,646.5,647.48,646.5,647.48,300.0,646.5,647.48,646.5,647.48,300.0
2021-12-29 12:55:00,647.57,647.99,646.97,647.94,1600.0,647.57,647.99,646.97,647.94,1600.0
2021-12-29 13:00:00,649.04,649.04,648.36,648.37,200.0,649.04,649.04,648.36,648.37,200.0
2021-12-29 13:05:00,649.45,649.45,648.01,648.2,800.0,649.45,649.45,648.01,648.2,800.0
2021-12-29 13:10:00,649.12,650.01,649.12,650.01,1029.0,649.12,650.01,649.12,650.01,1029.0
2021-12-29 13:15:00,649.58,650.13,649.58,649.8,300.0,649.58,650.13,649.58,649.8,300.0
2021-12-29 13:20:00,649.71,649.71,649.13,649.7,498.0,649.71,649.71,649.13,649.7,498.0
2021-12-29 13:25:00,649.96,649.96,648.86,649.73,850.0,649.96,649.96,648.86,649.73,850.0
2021-12-29 13:30:00,649.73,649.73,649.73,649.73,0.0,649.73,649.73,649.73,649.73,0.0
2021-12-29 13:35:00,649.82,650.02,649.6,649.81,700.0,649.82,650.02,649.6,649.81,700.0
2021-12-29 13:40:00,649.93,650.41,649.61,650.41,400.0,649.93,650.41,649.61,650.41,400.0
2021-12-29 13:45:00,649.63,650.05,649.32,650.05,700.0,649.63,650.05,649.32,650.05,700.0
2021-12-29 13:50:00,649.8,651.0,649.8,651.0,591.0,649.8,651.0,649.8,651.0,591.0
2021-12-29 13:55:00,651.35,651.87,651.35,651.87,200.0,651.35,651.87,651.35,651.87,200.0
2021-12-29 14:00:00,652.66,654.16,651.64,651.85,2299.0,652.66,654.16,651.64,651.85,2299.0
2021-12-29 14:05:00,651.53,652.5,651.53,652.16,700.0,651.53,652.5,651.53,652.16,700.0
2021-12-29 14:10:00,653.29,653.29,652.4,652.4,300.0,653.29,653.29,652.4,652.4,300.0
2021-12-29 14:15:00,652.15,652.15,651.66,651.66,200.0,652.15,652.15,651.66,651.66,200.0
2021-12-29 14:20:00,651.67,651.91,651.27,651.91,800.0,651.67,651.91,651.27,651.91,800.0
2021-12-29 14:25:00,652.05,652.18,651.0,651.0,600.0,652.05,652.18,651.0,651.0,600.0
2021-12-29 14:30:00,652.51,652.71,650.82,650.82,2800.0,652.51,652.71,650.82,650.82,2800.0
2021-12-29 14:35:00,650.32,651.17,650.24,651.0,700.0,650.32,651.17,650.24,651.0,700.0
2021-12-29 14:40:00,649.35,649.35,649.35,649.35,100.0,649.35,649.35,649.35,649.35,100.0
2021-12-29 14:45:00,650.4,651.0,650.4,650.6,1100.0,650.4,651.0,650.4,650.6,1100.0
2021-12-29 14:50:00,650.5,651.42,650.5,651.08,1199.0,650.5,651.42,650.5,651.08,1199.0
2021-12-29 14:55:00,650.65,652.15,650.65,652.15,1020.0,650.65,652.15,650.65,652.15,1020.0
2021-12-29 15:00:00,651.47,651.91,651.08,651.08,671.0,651.47,651.91,651.08,651.08,671.0
2021-12-29 15:05:00,651.67,651.96,651.14,651.32,1811.0,651.67,651.96,651.14,651.32,1811.0
2021-12-29 15:10:00,651.96,651.96,650.84,650.84,500.0,651.96,651.96,650.84,650.84,500.0
2021-12-29 15:15:00,652.08,652.1,652.01,652.1,1100.0,652.08,652.1,652.01,652.1,1100.0
2021-12-29 15:20:00,652.75,653.52,652.48,653.28,800.0,652.75,653.52,652.48,653.28,800.0
2021-12-29 15:25:00,653.38,653.38,651.47,651.47,2100.0,653.38,653.38,651.47,651.47,2100.0
2021-12-29 15:30:00,652.1,655.0,651.6,655.0,4079.0,652.1,655.0,651.6,655.0,4079.0
2021-12-29 15:35:00,655.23,656.11,655.23,656.11,1500.0,655.23,656.11,655.23,656.11,1500.0
2021-12-29 15:40:00,656.16,657.2,656.15,657.2,900.0,656.16,657.2,656.15,657.2,900.0
2021-12-29 15:45:00,656.76,657.76,656.07,656.74,4500.0,656.76,657.76,656.07,656.74,4500.0
2021-12-29 15:50:00,656.13,660.26,655.67,659.83,9268.0,656.13,660.26,655.67,659.83,9268.0
2021-12-29 15:55:00,659.95,660.39,657.05,657.97,46027.0,659.95,660.39,657.05,657.97,46027.0
2021-12-30 09:30:00,657.94,659.4,654.15,656.57,2349.0,657.94,659.4,654.15,656.57,2349.0
2021-12-30 09:35:00,659.96,663.25,659.1,661.65,661.0,659.96,663.25,659.1,661.65,661.0
2021-12-30 09:40:00,661.65,662.62,657.82,659.16,1746.0,661.65,662.62,657.82,659.16,1746.0
2021-12-30 09:45:00,661.81,663.78,659.67,663.77,926.0,661.81,663.78,659.67,663.77,926.0
2021-12-30 09:50:00,664.34,668.12,664.34,665.03,3133.0,664.34,668.12,664.34,665.03,3133.0
2021-12-30 09:55:00,663.43,672.19,663.43,672.19,1857.0,663.43,672.19,663.43,672.19,1857.0
2021-12-30 10:00:00,671.12,677.26,668.93,676.66,5274.0,671.12,677.26,668.93,676.66,5274.0
2021-12-30 10:05:00,676.21,679.0,674.48,675.67,2938.0,676.21,679.0,674.48,675.67,2938.0
2021-12-30 10:10:00,675.67,676.71,672.78,674.45,3120.0,675.67,676.71,672.78,674.45,3120.0
2021-12-30 10:15:00,673.41,673.66,671.53,671.89,1305.0,673.41,673.66,671.53,671.89,1305.0
2021-12-30 10:20:00,670.91,672.01,670.91,672.0,299.0,670.91,672.01,670.91,672.0,299.0
2021-12-30 10:25:00,672.47,673.04,671.82,672.67,1723.0,672.47,673.04,671.82,672.67,1723.0
2021-12-30 10:30:00,672.23,674.58,671.27,674.58,1930.0,672.23,674.58,671.27,674.58,1930.0
2021-12-30 10:35:00,674.38,674.7,673.4,673.4,3961.0,674.38,674.7,673.4,673.4,3961.0
2021-12-30 10:40:00,674.31,674.31,673.3,673.31,401.0,674.31,674.31,673.3,673.31,401.0
2021-12-30 10:45:00,672.85,673.2,670.45,670.67,1552.0,672.85,673.2,670.45,670.67,1552.0
2021-12-30 10:50:00,670.01,670.81,670.0,670.42,885.0,670.01,670.81,670.0,670.42,885.0
2021-12-30 10:55:00,670.35,671.62,670.34,671.62,685.0,670.35,671.62,670.34,671.62,685.0
2021-12-30 11:00:00,671.62,671.62,668.42,669.41,2021.0,671.62,671.62,668.42,669.41,2021.0
2021-12-30 11:05:00,670.0,670.63,669.26,669.4,1827.0,670.0,670.63,669.26,669.4,1827.0
2021-12-30 11:10:00,670.05,671.44,669.14,669.14,1885.0,670.05,671.44,669.14,669.14,1885.0
2021-12-30 11:15:00,670.52,670.69,669.3,669.3,1250.0,670.52,670.69,669.3,669.3,1250.0
2021-12-30 11:20:00,668.96,668.96,668.12,668.12,751.0,668.96,668.96,668.12,668.12,751.0
2021-12-30 11:25:00,668.02,670.09,668.02,669.54,618.0,668.02,670.09,668.02,669.54,618.0
2021-12-30 11:30:00,668.73,668.84,667.86,667.86,1001.0,668.73,668.84,667.86,667.86,1001.0
2021-12-30 11:35:00,668.73,669.64,668.43,669.37,730.0,668.73,669.64,668.43,669.37,730.0
2021-12-30 11:40:00,670.65,671.62,670.25,671.23,900.0,670.65,671.62,670.25,671.23,900.0
2021-12-30 11:45:00,671.07,673.0,671.07,672.81,1697.0,671.07,673.0,671.07,672.81,1697.0
2021-12-30 11:50:00,673.61,674.3,673.61,673.77,500.0,673.61,674.3,673.61,673.77,500.0
2021-12-30 11:55:00,673.17,674.51,673.17,673.63,808.0,673.17,674.51,673.17,673.63,808.0
2021-12-30 12:00:00,673.37,673.54,672.76,672.76,1100.0,673.37,673.54,672.76,672.76,1100.0
2021-12-30 12:05:00,672.04,672.04,671.96,671.96,200.0,672.04,672.04,671.96,671.96,200.0
2021-12-30 12:10:00,671.03,671.95,671.03,671.24,600.0,671.03,671.95,671.03,671.24,600.0
2021-12-30 12:15:00,671.51,671.51,670.34,670.34,800.0,671.51,671.51,670.34,670.34,800.0
2021-12-30 12:20:00,670.78,670.78,670.47,670.47,300.0,670.78,670.78,670.47,670.47,300.0
2021-12-30 12:25:00,671.33,671.58,670.91,670.91,400.0,671.33,671.58,670.91,670.91,400.0
2021-12-30 12:30:00,671.51,671.52,671.51,671.51,100.0,671.51,671.52,671.51,671.51,100.0
2021-12-30 12:35:00,671.67,672.3,671.67,672.3,200.0,671.67,672.3,671.67,672.3,200.0
2021-12-30 12:40:00,672.86,672.86,670.54,670.54,1027.0,672.86,672.86,670.54,670.54,1027.0
2021-12-30 12:45:00,670.6,671.92,670.6,671.92,500.0,670.6,671.92,670.6,671.92,500.0
2021-12-30 12:50:00,672.01,672.5,671.93,672.5,1200.0,672.01,672.5,671.93,672.5,1200.0
2021-12-30 12:55:00,672.5,672.5,672.01,672.01,400.0,672.5,672.5,672.01,672.01,400.0
2021-12-30 13:00:00,671.81,673.31,671.31,671.31,2718.0,671.81,673.31,671.31,671.31,2718.0
2021-12-30 13:05:00,672.17,672.17,672.0,672.17,416.0,672.17,672.17,672.0,672.17,416.0
2021-12-30 13:10:00,672.17,673.7,672.17,672.46,1709.0,672.17,673.7,672.17,672.46,1709.0
2021-12-30 13:15:00,673.19,675.66,673.06,675.07,2776.0,673.19,675.66,673.06,675.07,2776.0
2021-12-30 13:20:00,676.14,676.71,676.14,676.71,470.0,676.14,676.71,676.14,676.71,470.0
2021-12-30 13:25:00,676.64,676.65,675.88,675.88,200.0,676.64,676.65,675.88,675.88,200.0
2021-12-30 13:30:00,676.72,677.85,676.41,677.41,1663.0,676.72,677.85,676.41,677.41,1663.0
2021-12-30 13:35:00,677.82,677.89,677.81,677.89,200.0,677.82,677.89,677.81,677.89,200.0
2021-12-30 13:40:00,677.58,678.59,677.58,678.07,400.0,677.58,678.59,677.58,678.07,400.0
2021-12-30 13:45:00,677.2,677.2,674.31,674.31,1051.0,677.2,677.2,674.31,674.31,1051.0
2021-12-30 13:50:00,674.91,674.91,674.91,674.91,100.0,674.91,674.91,674.91,674.91,100.0
2021-12-30 13:55:00,673.98,674.49,673.98,674.49,600.0,673.98,674.49,673.98,674.49,600.0
2021-12-30 14:00:00,674.04,674.04,671.94,672.59,751.0,674.04,674.04,671.94,672.59,751.0
2021-12-30 14:05:00,672.7,672.7,672.7,672.7,204.0,672.7,672.7,672.7,672.7,204.0
2021-12-30 14:10:00,673.83,673.83,672.83,673.04,1700.0,673.83,673.83,672.83,673.04,1700.0
2021-12-30 14:15:00,673.2,674.79,673.2,674.25,1413.0,673.2,674.79,673.2,674.25,1413.0
2021-12-30 14:20:00,673.5,673.5,673.27,673.27,200.0,673.5,673.5,673.27,673.27,200.0
2021-12-30 14:25:00,673.81,673.97,672.97,673.88,1600.0,673.81,673.97,672.97,673.88,1600.0
2021-12-30 14:30:00,672.96,673.15,672.43,672.62,900.0,672.96,673.15,672.43,672.62,900.0
2021-12-30 14:35:00,672.03,673.69,672.03,673.25,700.0,672.03,673.69,672.03,673.25,700.0
2021-12-30 14:40:00,672.42,672.42,671.31,671.31,754.0,672.42,672.42,671.31,671.31,754.0
2021-12-30 14:45:00,671.31,671.31,670.61,670.92,300.0,671.31,671.31,670.61,670.92,300.0
2021-12-30 14:50:00,670.79,671.42,670.48,670.49,1620.0,670.79,671.42,670.48,670.49,1620.0
2021-12-30 14:55:00,670.0,671.47,670.0,671.35,1710.0,670.0,671.47,670.0,671.35,1710.0
2021-12-30 15:00:00,670.0,670.48,670.0,670.0,844.0,670.0,670.48,670.0,670.0,844.0
2021-12-30 15:05:00,669.04,669.04,667.13,667.13,1556.0,669.04,669.04,667.13,667.13,1556.0
2021-12-30 15:10:00,666.63,667.79,665.91,666.46,3096.0,666.63,667.79,665.91,666.46,3096.0
2021-12-30 15:15:00,666.72,667.52,666.14,666.98,647.0,666.72,667.52,666.14,666.98,647.0
2021-12-30 15:20:00,666.12,666.93,666.12,666.14,1450.0,666.12,666.93,666.12,666.14,1450.0
2021-12-30 15:25:00,666.73,666.73,665.32,666.13,2903.0,666.73,666.73,665.32,666.13,2903.0
2021-12-30 15:30:00,666.27,666.71,666.27,666.5,1300.0,666.27,666.71,666.27,666.5,1300.0
2021-12-30 15:35:00,666.5,667.25,666.22,667.25,3816.0,666.5,667.25,666.22,667.25,3816.0
2021-12-30 15:40:00,665.78,665.78,664.8,665.2,1544.0,665.78,665.78,664.8,665.2,1544.0
2021-12-30 15:45:00,665.2,665.8,664.44,664.44,3032.0,665.2,665.8,664.44,664.44,3032.0
2021-12-30 15:50:00,665.36,665.36,663.02,663.25,4862.0,665.36,665.36,663.02,663.25,4862.0
2021-12-30 15:55:00,663.16,663.71,662.62,662.62,7768.0,663.16,663.71,662.62,662.62,7768.0
2021-12-31 09:30:00,660.06,664.07,660.06,664.07,3635.0,660.06,664.07,660.06,664.07,3635.0
2021-12-31 09:35:00,664.22,669.73,660.75,662.88,7660.0,664.22,669.73,660.75,662.88,7660.0
2021-12-31 09:40:00,660.75,664.42,655.79,655.79,2120.0,660.75,664.42,655.79,655.79,2120.0
2021-12-31 09:45:00,658.5,658.9,655.0,656.98,6206.0,658.5,658.9,655.0,656.98,6206.0
2021-12-31 09:50:00,655.7,663.27,655.43,663.27,3305.0,655.7,663.27,655.43,663.27,3305.0
2021-12-31 09:55:00,662.14,665.54,660.04,660.04,5049.0,662.14,665.54,660.04,660.04,5049.0
2021-12-31 10:00:00,659.27,661.23,658.24,659.91,3050.0,659.27,661.23,658.24,659.91,3050.0
2021-12-31 10:05:00,661.52,667.61,661.52,667.61,2071.0,661.52,667.61,661.52,667.61,2071.0
2021-12-31 10:10:00,664.92,669.06,664.13,668.58,3123.0,664.92,669.06,664.13,668.58,3123.0
2021-12-31 10:15:00,669.81,670.61,667.49,667.5,2006.0,669.81,670.61,667.49,667.5,2006.0
2021-12-31 10:20:00,666.19,666.83,663.83,663.83,900.0,666.19,666.83,663.83,663.83,900.0
2021-12-31 10:25:00,663.8,665.91,663.69,664.7,1649.0,663.8,665.91,663.69,664.7,1649.0
2021-12-31 10:30:00,665.24,667.1,665.23,667.1,716.0,665.24,667.1,665.23,667.1,716.0
2021-12-31 10:35:00,665.1,668.05,665.1,667.03,1513.0,665.1,668.05,665.1,667.03,1513.0
2021-12-31 10:40:00,666.0,666.0,666.0,666.0,110.0,666.0,666.0,666.0,666.0,110.0
2021-12-31 10:45:00,667.82,669.0,667.47,668.11,512.0,667.82,669.0,667.47,668.11,512.0
2021-12-31 10:50:00,666.82,666.82,665.49,666.08,300.0,666.82,666.82,665.49,666.08,300.0
2021-12-31 10:55:00,666.93,668.58,666.78,666.78,2486.0,666.93,668.58,666.78,666.78,2486.0
2021-12-31 11:00:00,665.94,666.58,665.31,666.11,1573.0,665.94,666.58,665.31,666.11,1573.0
2021-12-31 11:05:00,666.35,667.53,666.23,667.03,3101.0,666.35,667.53,666.23,667.03,3101.0
2021-12-31 11:10:00,666.79,667.03,666.75,667.03,2000.0,666.79,667.03,666.75,667.03,2000.0
2021-12-31 11:15:00,666.24,667.19,666.23,667.03,1408.0,666.24,667.19,666.23,667.03,1408.0
2021-12-31 11:20:00,667.01,668.12,667.0,667.87,1769.0,667.01,668.12,667.0,667.87,1769.0
2021-12-31 11:25:00,667.8,668.64,667.8,668.64,609.0,667.8,668.64,667.8,668.64,609.0
2021-12-31 11:30:00,668.26,668.61,668.26,668.5,1200.0,668.26,668.61,668.26,668.5,1200.0
2021-12-31 11:35:00,668.41,668.66,668.25,668.66,2300.0,668.41,668.66,668.25,668.66,2300.0
2021-12-31 11:40:00,669.68,670.58,669.5,670.58,1276.0,669.68,670.58,669.5,670.58,1276.0
2021-12-31 11:45:00,669.28,669.28,665.62,665.62,1261.0,669.28,669.28,665.62,665.62,1261.0
2021-12-31 11:50:00,666.34,666.34,663.11,664.18,1597.0,666.34,666.34,663.11,664.18,1597.0
2021-12-31 11:55:00,664.18,665.6,664.18,664.95,2354.0,664.18,665.6,664.18,664.95,2354.0
2021-12-31 12:00:00,665.91,666.1,665.91,666.1,400.0,665.91,666.1,665.91,666.1,400.0
2021-12-31 12:05:00,666.89,666.89,665.31,666.11,401.0,666.89,666.89,665.31,666.11,401.0
2021-12-31 12:10:00,665.17,665.17,665.16,665.16,500.0,665.17,665.17,665.16,665.16,500.0
2021-12-31 12:15:00,664.16,666.4,664.16,666.39,3796.0,664.16,666.4,664.16,666.39,3796.0
2021-12-31 12:20:00,666.72,667.34,666.72,666.73,300.0,666.72,667.34,666.72,666.73,300.0
2021-12-31 12:25:00,666.18,666.18,665.02,665.02,776.0,666.18,666.18,665.02,665.02,776.0
2021-12-31 12:30:00,665.4,665.4,665.14,665.19,1500.0,665.4,665.4,665.14,665.19,1500.0
2021-12-31 12:35:00,667.62,667.62,667.62,667.62,100.0,667.62,667.62,667.62,667.62,100.0
2021-12-31 12:40:00,667.07,667.36,666.53,666.53,500.0,667.07,667.36,666.53,666.53,500.0
2021-12-31 12:45:00,665.86,665.86,665.28,665.28,201.0,665.86,665.86,665.28,665.28,201.0
2021-12-31 12:50:00,665.4,665.9,665.0,665.0,590.0,665.4,665.9,665.0,665.0,590.0
2021-12-31 12:55:00,664.8,665.05,664.8,665.05,421.0,664.8,665.05,664.8,665.05,421.0
2021-12-31 13:00:00,665.83,666.89,665.82,665.82,4206.0,665.83,666.89,665.82,665.82,4206.0
2021-12-31 13:05:00,665.89,666.33,665.89,666.01,900.0,665.89,666.33,665.89,666.01,900.0
2021-12-31 13:10:00,666.33,666.33,666.25,666.33,1001.0,666.33,666.33,666.25,666.33,1001.0
2021-12-31 13:15:00,666.33,666.41,666.04,666.41,1200.0,666.33,666.41,666.04,666.41,1200.0
2021-12-31 13:20:00,666.1,666.53,666.0,666.31,3759.0,666.1,666.53,666.0,666.31,3759.0
2021-12-31 13:25:00,666.33,667.29,666.0,667.29,3570.0,666.33,667.29,666.0,667.29,3570.0
2021-12-31 13:30:00,666.24,666.33,663.66,663.67,9061.0,666.24,666.33,663.66,663.67,9061.0
2021-12-31 13:35:00,663.5,665.94,663.44,665.76,13290.0,663.5,665.94,663.44,665.76,13290.0
2021-12-31 13:40:00,665.8,666.02,663.49,663.49,4484.0,665.8,666.02,663.49,663.49,4484.0
2021-12-31 13:45:00,663.54,664.8,663.54,664.5,801.0,663.54,664.8,663.54,664.5,801.0
2021-12-31 13:50:00,663.8,664.59,663.54,664.42,640.0,663.8,664.59,663.54,664.42,640.0
2021-12-31 13:55:00,664.41,666.19,664.41,666.0,1501.0,664.41,666.19,664.41,666.0,1501.0
2021-12-31 14:00:00,666.0,666.0,666.0,666.0,0.0,666.0,666.0,666.0,666.0,0.0
2021-12-31 14:05:00,663.97,665.52,662.97,665.2,3885.0,663.97,665.52,662.97,665.2,3885.0
2021-12-31 14:10:00,665.23,665.92,665.0,665.84,3606.0,665.23,665.92,665.0,665.84,3606.0
2021-12-31 14:15:00,664.59,665.2,663.16,663.33,4725.0,664.59,665.2,663.16,663.33,4725.0
2021-12-31 14:20:00,662.59,662.99,661.86,662.99,1100.0,662.59,662.99,661.86,662.99,1100.0
2021-12-31 14:25:00,663.77,664.39,663.76,664.39,675.0,663.77,664.39,663.76,664.39,675.0
2021-12-31 14:30:00,663.81,664.42,663.81,664.34,400.0,663.81,664.42,663.81,664.34,400.0
2021-12-31 14:35:00,663.45,663.45,663.45,663.45,200.0,663.45,663.45,663.45,663.45,200.0
2021-12-31 14:40:00,663.69,665.19,663.69,665.19,589.0,663.69,665.19,663.69,665.19,589.0
2021-12-31 14:45:00,665.1,665.1,664.3,664.3,601.0,665.1,665.1,664.3,664.3,601.0
2021-12-31 14:50:00,665.19,666.49,664.87,666.49,900.0,665.19,666.49,664.87,666.49,900.0
2021-12-31 14:55:00,665.5,666.03,664.99,666.03,1538.0,665.5,666.03,664.99,666.03,1538.0
2021-12-31 15:00:00,666.2,666.65,666.2,666.36,859.0,666.2,666.65,666.2,666.36,859.0
2021-12-31 15:05:00,665.7,666.04,664.86,664.9,1243.0,665.7,666.04,664.86,664.9,1243.0
2021-12-31 15:10:00,664.31,664.31,663.15,663.15,300.0,664.31,664.31,663.15,663.15,300.0
2021-12-31 15:15:00,663.17,663.17,663.15,663.15,500.0,663.17,663.17,663.15,663.15,500.0
2021-12-31 15:20:00,663.0,663.97,662.49,662.49,2606.0,663.0,663.97,662.49,662.49,2606.0
2021-12-31 15:25:00,663.68,663.99,663.28,663.52,880.0,663.68,663.99,663.28,663.52,880.0
2021-12-31 15:30:00,663.51,663.52,662.78,662.78,369.0,663.51,663.52,662.78,662.78,369.0
2021-12-31 15:35:00,662.14,662.83,662.14,662.32,471.0,662.14,662.83,662.14,662.32,471.0
2021-12-31 15:40:00,663.17,663.21,662.73,663.02,823.0,663.17,663.21,662.73,663.02,823.0
2021-12-31 15:45:00,662.99,663.03,662.99,663.03,200.0,662.99,663.03,662.99,663.03,200.0
2021-12-31 15:50:00,662.45,662.45,660.91,661.16,2013.0,662.45,662.45,660.91,661.16,2013.0
2021-12-31 15:55:00,661.37,661.37,658.49,658.49,7423.0,661.37,661.37,658.49,658.49,7423.0
2022-01-03 09:30:00,659.24,659.24,648.44,650.79,9358.0,659.24,659.24,648.44,650.79,9358.0
2022-01-03 09:35:00,650.29,653.45,645.0,645.0,8086.0,650.29,653.45,645.0,645.0,8086.0
2022-01-03 09:40:00,646.41,646.41,635.0,637.14,8143.0,646.41,646.41,635.0,637.14,8143.0
2022-01-03 09:45:00,638.88,638.89,625.01,626.75,10553.0,638.88,638.89,625.01,626.75,10553.0
2022-01-03 09:50:00,629.37,629.37,624.03,624.03,9967.0,629.37,629.37,624.03,624.03,9967.0
2022-01-03 09:55:00,625.32,628.41,623.58,625.2,8558.0,625.32,628.41,623.58,625.2,8558.0
2022-01-03 10:00:00,626.93,630.12,624.07,628.92,44251.0,626.93,630.12,624.07,628.92,44251.0
2022-01-03 10:05:00,629.49,629.49,617.61,620.71,8973.0,629.49,629.49,617.61,620.71,8973.0
2022-01-03 10:10:00,619.85,621.95,614.84,620.85,12929.0,619.85,621.95,614.84,620.85,12929.0
2022-01-03 10:15:00,621.23,623.45,615.34,617.28,4754.0,621.23,623.45,615.34,617.28,4754.0
2022-01-03 10:20:00,617.04,617.72,613.54,615.97,12102.0,617.04,617.72,613.54,615.97,12102.0
2022-01-03 10:25:00,618.55,620.97,617.67,620.33,11633.0,618.55,620.97,617.67,620.33,11633.0
2022-01-03 10:30:00,619.64,627.44,619.0,627.44,7277.0,619.64,627.44,619.0,627.44,7277.0
2022-01-03 10:35:00,626.79,626.95,623.82,625.25,4426.0,626.79,626.95,623.82,625.25,4426.0
2022-01-03 10:40:00,625.04,631.7,625.04,629.36,6147.0,625.04,631.7,625.04,629.36,6147.0
2022-01-03 10:45:00,630.78,632.02,628.36,629.58,3104.0,630.78,632.02,628.36,629.58,3104.0
2022-01-03 10:50:00,630.36,631.86,629.7,631.86,1360.0,630.36,631.86,629.7,631.86,1360.0
2022-01-03 10:55:00,632.15,632.15,627.68,628.8,6724.0,632.15,632.15,627.68,628.8,6724.0
2022-01-03 11:00:00,630.97,630.97,626.22,627.39,1404.0,630.97,630.97,626.22,627.39,1404.0
2022-01-03 11:05:00,628.13,628.45,626.13,626.25,1775.0,628.13,628.45,626.13,626.25,1775.0
2022-01-03 11:10:00,624.92,624.92,615.0,616.01,4568.0,624.92,624.92,615.0,616.01,4568.0
2022-01-03 11:15:00,616.23,617.72,612.34,614.82,4519.0,616.23,617.72,612.34,614.82,4519.0
2022-01-03 11:20:00,613.17,615.03,611.24,613.55,7172.0,613.17,615.03,611.24,613.55,7172.0
2022-01-03 11:25:00,613.72,616.42,613.31,616.42,3400.0,613.72,616.42,613.31,616.42,3400.0
2022-01-03 11:30:00,615.6,619.36,614.29,617.94,1110.0,615.6,619.36,614.29,617.94,1110.0
2022-01-03 11:35:00,618.22,618.63,614.59,616.25,3042.0,618.22,618.63,614.59,616.25,3042.0
2022-01-03 11:40:00,614.93,617.69,612.7,617.69,4856.0,614.93,617.69,612.7,617.69,4856.0
2022-01-03 11:45:00,616.61,618.0,615.98,617.47,9343.0,616.61,618.0,615.98,617.47,9343.0
2022-01-03 11:50:00,616.2,616.78,611.65,611.65,5861.0,616.2,616.78,611.65,611.65,5861.0
2022-01-03 11:55:00,611.05,611.28,604.57,606.9,10763.0,611.05,611.28,604.57,606.9,10763.0
2022-01-03 12:00:00,607.22,611.46,606.7,610.86,4503.0,607.22,611.46,606.7,610.86,4503.0
2022-01-03 12:05:00,611.43,614.11,610.92,611.72,1529.0,611.43,614.11,610.92,611.72,1529.0
2022-01-03 12:10:00,611.13,612.35,608.67,610.14,10834.0,611.13,612.35,608.67,610.14,10834.0
2022-01-03 12:15:00,610.14,610.14,607.25,607.75,9595.0,610.14,610.14,607.25,607.75,9595.0
2022-01-03 12:20:00,608.19,609.27,606.86,608.24,10116.0,608.19,609.27,606.86,608.24,10116.0
2022-01-03 12:25:00,608.8,611.8,607.42,611.79,3021.0,608.8,611.8,607.42,611.79,3021.0
2022-01-03 12:30:00,612.07,612.32,607.75,608.59,6048.0,612.07,612.32,607.75,608.59,6048.0
2022-01-03 12:35:00,608.31,608.64,607.43,607.44,2544.0,608.31,608.64,607.43,607.44,2544.0
2022-01-03 12:40:00,607.36,608.52,607.0,607.8,3626.0,607.36,608.52,607.0,607.8,3626.0
2022-01-03 12:45:00,607.84,609.22,607.5,608.83,5578.0,607.84,609.22,607.5,608.83,5578.0
2022-01-03 12:50:00,608.82,608.88,607.38,607.62,11683.0,608.82,608.88,607.38,607.62,11683.0
2022-01-03 12:55:00,607.25,610.4,606.32,609.02,11201.0,607.25,610.4,606.32,609.02,11201.0
2022-01-03 13:00:00,609.63,609.64,606.89,607.52,4286.0,609.63,609.64,606.89,607.52,4286.0
2022-01-03 13:05:00,607.8,608.66,606.75,607.6,4090.0,607.8,608.66,606.75,607.6,4090.0
2022-01-03 13:10:00,607.79,608.59,607.0,607.9,1861.0,607.79,608.59,607.0,607.9,1861.0
2022-01-03 13:15:00,607.96,609.06,607.9,608.2,2000.0,607.96,609.06,607.9,608.2,2000.0
2022-01-03 13:20:00,609.02,609.14,607.78,607.78,2344.0,609.02,609.14,607.78,607.78,2344.0
2022-01-03 13:25:00,608.04,608.13,606.67,606.85,3596.0,608.04,608.13,606.67,606.85,3596.0
2022-01-03 13:30:00,608.07,608.93,606.67,608.5,6309.0,608.07,608.93,606.67,608.5,6309.0
2022-01-03 13:35:00,609.08,610.86,609.07,610.05,2060.0,609.08,610.86,609.07,610.05,2060.0
2022-01-03 13:40:00,610.13,612.29,609.72,612.0,2697.0,610.13,612.29,609.72,612.0,2697.0
2022-01-03 13:45:00,612.27,612.95,610.3,611.48,6110.0,612.27,612.95,610.3,611.48,6110.0
2022-01-03 13:50:00,611.44,611.44,609.65,609.74,1891.0,611.44,611.44,609.65,609.74,1891.0
2022-01-03 13:55:00,610.37,610.54,608.56,610.01,1868.0,610.37,610.54,608.56,610.01,1868.0
2022-01-03 14:00:00,610.8,611.01,610.64,610.79,700.0,610.8,611.01,610.64,610.79,700.0
2022-01-03 14:05:00,609.68,610.48,608.54,610.48,4784.0,609.68,610.48,608.54,610.48,4784.0
2022-01-03 14:10:00,609.44,609.44,608.0,608.48,3068.0,609.44,609.44,608.0,608.48,3068.0
2022-01-03 14:15:00,608.63,608.64,606.39,607.76,8767.0,608.63,608.64,606.39,607.76,8767.0
2022-01-03 14:20:00,608.45,610.03,607.76,607.82,3105.0,608.45,610.03,607.76,607.82,3105.0
2022-01-03 14:25:00,608.6,608.6,605.0,605.0,2893.0,608.6,608.6,605.0,605.0,2893.0
2022-01-03 14:30:00,605.85,606.1,604.42,605.63,3493.0,605.85,606.1,604.42,605.63,3493.0
2022-01-03 14:35:00,605.71,605.71,602.53,603.07,8158.0,605.71,605.71,602.53,603.07,8158.0
2022-01-03 14:40:00,603.09,603.79,600.48,603.5,8989.0,603.09,603.79,600.48,603.5,8989.0
2022-01-03 14:45:00,603.29,605.85,603.29,605.85,3015.0,603.29,605.85,603.29,605.85,3015.0
2022-01-03 14:50:00,605.23,605.23,604.26,604.28,1052.0,605.23,605.23,604.26,604.28,1052.0
2022-01-03 14:55:00,605.0,606.36,604.26,604.31,2630.0,605.0,606.36,604.26,604.31,2630.0
2022-01-03 15:00:00,604.34,609.3,604.34,609.3,1274.0,604.34,609.3,604.34,609.3,1274.0
2022-01-03 15:05:00,608.0,610.75,608.0,610.75,500.0,608.0,610.75,608.0,610.75,500.0
2022-01-03 15:10:00,610.76,613.0,610.67,611.34,4288.0,610.76,613.0,610.67,611.34,4288.0
2022-01-03 15:15:00,611.85,614.09,611.35,612.69,3225.0,611.85,614.09,611.35,612.69,3225.0
2022-01-03 15:20:00,612.68,613.97,611.89,612.32,3319.0,612.68,613.97,611.89,612.32,3319.0
2022-01-03 15:25:00,612.98,613.97,611.9,612.82,3455.0,612.98,613.97,611.9,612.82,3455.0
2022-01-03 15:30:00,612.51,614.0,611.76,613.02,5700.0,612.51,614.0,611.76,613.02,5700.0
2022-01-03 15:35:00,612.76,612.76,610.02,610.51,5157.0,612.76,612.76,610.02,610.51,5157.0
2022-01-03 15:40:00,610.08,611.0,607.91,608.75,3569.0,610.08,611.0,607.91,608.75,3569.0
2022-01-03 15:45:00,607.91,609.89,607.91,608.03,5835.0,607.91,609.89,607.91,608.03,5835.0
2022-01-03 15:50:00,608.03,608.86,606.67,608.64,11538.0,608.03,608.86,606.67,608.64,11538.0
2022-01-03 15:55:00,608.44,608.82,607.08,607.31,42569.0,608.44,608.82,607.08,607.31,42569.0
2022-01-04 09:30:00,609.0,609.0,593.28,593.28,14351.0,609.0,609.0,593.28,593.28,14351.0
2022-01-04 09:35:00,595.25,604.99,593.2,597.0,9602.0,595.25,604.99,593.2,597.0,9602.0
2022-01-04 09:40:00,598.9,598.91,591.09,592.66,13150.0,598.9,598.91,591.09,592.66,13150.0
2022-01-04 09:45:00,593.13,594.26,583.1,588.21,21973.0,593.13,594.26,583.1,588.21,21973.0
2022-01-04 09:50:00,586.61,588.13,577.23,579.01,16159.0,586.61,588.13,577.23,579.01,16159.0
2022-01-04 09:55:00,580.46,580.46,575.12,579.9,25952.0,580.46,580.46,575.12,579.9,25952.0
2022-01-04 10:00:00,582.75,585.0,578.57,579.67,16180.0,582.75,585.0,578.57,579.67,16180.0
2022-01-04 10:05:00,579.0,582.0,579.0,579.84,14809.0,579.0,582.0,579.0,579.84,14809.0
2022-01-04 10:10:00,579.39,579.52,575.91,575.91,6412.0,579.39,579.52,575.91,575.91,6412.0
2022-01-04 10:15:00,576.48,577.35,573.45,573.45,7465.0,576.48,577.35,573.45,573.45,7465.0
2022-01-04 10:20:00,572.25,576.99,572.25,574.35,10342.0,572.25,576.99,572.25,574.35,10342.0
2022-01-04 10:25:00,574.87,574.87,570.84,573.0,19796.0,574.87,574.87,570.84,573.0,19796.0
2022-01-04 10:30:00,572.1,572.8,568.73,570.04,9213.0,572.1,572.8,568.73,570.04,9213.0
2022-01-04 10:35:00,570.0,570.0,564.07,564.38,8335.0,570.0,570.0,564.07,564.38,8335.0
2022-01-04 10:40:00,564.08,565.18,562.61,564.0,14228.0,564.08,565.18,562.61,564.0,14228.0
2022-01-04 10:45:00,564.0,565.0,561.15,562.04,18903.0,564.0,565.0,561.15,562.04,18903.0
2022-01-04 10:50:00,561.28,561.28,558.21,558.21,10247.0,561.28,561.28,558.21,558.21,10247.0
2022-01-04 10:55:00,557.9,559.0,555.61,557.77,10508.0,557.9,559.0,555.61,557.77,10508.0
2022-01-04 11:00:00,558.08,558.08,554.9,557.2,16046.0,558.08,558.08,554.9,557.2,16046.0
2022-01-04 11:05:00,556.5,558.16,555.38,555.38,7766.0,556.5,558.16,555.38,555.38,7766.0
2022-01-04 11:10:00,555.25,557.14,553.01,553.91,22861.0,555.25,557.14,553.01,553.91,22861.0
2022-01-04 11:15:00,553.95,554.34,551.32,551.37,18284.0,553.95,554.34,551.32,551.37,18284.0
2022-01-04 11:20:00,551.34,555.16,550.63,555.15,12800.0,551.34,555.16,550.63,555.15,12800.0
2022-01-04 11:25:00,553.89,556.73,553.46,556.1,11043.0,553.89,556.73,553.46,556.1,11043.0
2022-01-04 11:30:00,555.63,557.0,553.84,555.33,15438.0,555.63,557.0,553.84,555.33,15438.0
2022-01-04 11:35:00,555.87,558.1,554.59,555.33,5300.0,555.87,558.1,554.59,555.33,5300.0
2022-01-04 11:40:00,555.48,557.46,554.09,557.46,8401.0,555.48,557.46,554.09,557.46,8401.0
2022-01-04 11:45:00,557.97,559.1,556.45,557.88,15926.0,557.97,559.1,556.45,557.88,15926.0
2022-01-04 11:50:00,558.27,558.27,552.71,553.11,10018.0,558.27,558.27,552.71,553.11,10018.0
2022-01-04 11:55:00,553.41,557.2,553.23,555.61,6261.0,553.41,557.2,553.23,555.61,6261.0
2022-01-04 12:00:00,555.53,555.85,552.09,552.09,2889.0,555.53,555.85,552.09,552.09,2889.0
2022-01-04 12:05:00,552.09,552.1,550.45,551.77,12633.0,552.09,552.1,550.45,551.77,12633.0
2022-01-04 12:10:00,551.28,552.61,549.91,551.6,7520.0,551.28,552.61,549.91,551.6,7520.0
2022-01-04 12:15:00,551.29,554.03,551.21,552.84,12523.0,551.29,554.03,551.21,552.84,12523.0
2022-01-04 12:20:00,553.37,553.37,550.01,550.08,6271.0,553.37,553.37,550.01,550.08,6271.0
2022-01-04 12:25:00,550.75,551.35,549.86,550.37,7822.0,550.75,551.35,549.86,550.37,7822.0
2022-01-04 12:30:00,550.71,550.71,548.78,549.52,11971.0,550.71,550.71,548.78,549.52,11971.0
2022-01-04 12:35:00,550.11,552.39,549.77,551.72,26616.0,550.11,552.39,549.77,551.72,26616.0
2022-01-04 12:40:00,551.1,551.1,549.26,550.0,12143.0,551.1,551.1,549.26,550.0,12143.0
2022-01-04 12:45:00,550.39,550.39,548.21,549.25,6745.0,550.39,550.39,548.21,549.25,6745.0
2022-01-04 12:50:00,549.95,550.22,548.92,548.95,5955.0,549.95,550.22,548.92,548.95,5955.0
2022-01-04 12:55:00,548.95,549.21,548.0,549.06,4518.0,548.95,549.21,548.0,549.06,4518.0
2022-01-04 13:00:00,548.61,550.54,548.61,549.39,4188.0,548.61,550.54,548.61,549.39,4188.0
2022-01-04 13:05:00,549.4,550.72,547.88,549.41,2405.0,549.4,550.72,547.88,549.41,2405.0
2022-01-04 13:10:00,548.39,549.45,548.0,549.45,4803.0,548.39,549.45,548.0,549.45,4803.0
2022-01-04 13:15:00,549.43,550.29,546.44,546.44,6910.0,549.43,550.29,546.44,546.44,6910.0
2022-01-04 13:20:00,546.63,547.83,546.3,547.52,15420.0,546.63,547.83,546.3,547.52,15420.0
2022-01-04 13:25:00,547.5,549.0,545.65,545.65,11838.0,547.5,549.0,545.65,545.65,11838.0
2022-01-04 13:30:00,545.78,545.78,543.39,544.99,8516.0,545.78,545.78,543.39,544.99,8516.0
2022-01-04 13:35:00,545.6,545.6,544.5,545.25,7006.0,545.6,545.6,544.5,545.25,7006.0
2022-01-04 13:40:00,545.1,545.64,542.75,542.75,3136.0,545.1,545.64,542.75,542.75,3136.0
2022-01-04 13:45:00,542.95,543.51,540.64,540.64,2801.0,542.95,543.51,540.64,540.64,2801.0
2022-01-04 13:50:00,540.97,542.77,540.96,542.23,4669.0,540.97,542.77,540.96,542.23,4669.0
2022-01-04 13:55:00,541.54,541.95,540.47,541.42,6985.0,541.54,541.95,540.47,541.42,6985.0
2022-01-04 14:00:00,541.3,542.76,541.1,542.35,6411.0,541.3,542.76,541.1,542.35,6411.0
2022-01-04 14:05:00,542.98,544.2,541.35,541.4,6942.0,542.98,544.2,541.35,541.4,6942.0
2022-01-04 14:10:00,541.29,545.66,541.29,545.65,6488.0,541.29,545.66,541.29,545.65,6488.0
2022-01-04 14:15:00,546.51,549.69,545.91,548.0,12502.0,546.51,549.69,545.91,548.0,12502.0
2022-01-04 14:20:00,547.07,548.4,545.94,547.09,4158.0,547.07,548.4,545.94,547.09,4158.0
2022-01-04 14:25:00,547.09,547.09,544.21,544.22,2635.0,547.09,547.09,544.21,544.22,2635.0
2022-01-04 14:30:00,542.86,545.29,542.86,545.0,3400.0,542.86,545.29,542.86,545.0,3400.0
2022-01-04 14:35:00,544.34,545.11,543.59,544.56,16410.0,544.34,545.11,543.59,544.56,16410.0
2022-01-04 14:40:00,545.1,547.17,542.08,542.08,28631.0,545.1,547.17,542.08,542.08,28631.0
2022-01-04 14:45:00,541.98,545.0,541.98,543.71,15005.0,541.98,545.0,541.98,543.71,15005.0
2022-01-04 14:50:00,543.97,547.01,543.89,545.83,16158.0,543.97,547.01,543.89,545.83,16158.0
2022-01-04 14:55:00,545.2,546.7,542.03,545.81,28074.0,545.2,546.7,542.03,545.81,28074.0
2022-01-04 15:00:00,546.38,549.84,545.17,549.34,18729.0,546.38,549.84,545.17,549.34,18729.0
2022-01-04 15:05:00,548.86,548.87,546.09,546.61,11225.0,548.86,548.87,546.09,546.61,11225.0
2022-01-04 15:10:00,546.76,548.79,546.76,547.7,25328.0,546.76,548.79,546.76,547.7,25328.0
2022-01-04 15:15:00,547.71,548.21,546.79,547.93,7044.0,547.71,548.21,546.79,547.93,7044.0
2022-01-04 15:20:00,547.34,548.56,546.5,548.06,12476.0,547.34,548.56,546.5,548.06,12476.0
2022-01-04 15:25:00,548.0,548.79,545.67,547.83,34110.0,548.0,548.79,545.67,547.83,34110.0
2022-01-04 15:30:00,547.89,552.26,547.82,551.0,49345.0,547.89,552.26,547.82,551.0,49345.0
2022-01-04 15:35:00,550.92,554.5,549.31,554.37,38023.0,550.92,554.5,549.31,554.37,38023.0
2022-01-04 15:40:00,554.22,559.64,553.25,558.37,28604.0,554.22,559.64,553.25,558.37,28604.0
2022-01-04 15:45:00,558.2,560.5,556.67,560.14,23296.0,558.2,560.5,556.67,560.14,23296.0
2022-01-04 15:50:00,560.55,565.0,559.21,564.08,45182.0,560.55,565.0,559.21,564.08,45182.0
2022-01-04 15:55:00,564.04,566.52,562.1,564.91,116886.0,564.04,566.52,562.1,564.91,116886.0
2022-01-05 09:30:00,550.01,550.01,543.58,545.0,17662.0,550.01,550.01,543.58,545.0,17662.0
2022-01-05 09:35:00,544.23,544.3,524.77,541.11,41281.0,544.23,544.3,524.77,541.11,41281.0
2022-01-05 09:40:00,538.71,542.59,534.82,541.59,27267.0,538.71,542.59,534.82,541.59,27267.0
2022-01-05 09:45:00,542.0,544.63,535.86,537.08,16041.0,542.0,544.63,535.86,537.08,16041.0
2022-01-05 09:50:00,535.86,538.06,531.0,531.0,17685.0,535.86,538.06,531.0,531.0,17685.0
2022-01-05 09:55:00,534.67,536.58,531.68,536.58,11110.0,534.67,536.58,531.68,536.58,11110.0
2022-01-05 10:00:00,536.01,542.65,534.37,539.95,32909.0,536.01,542.65,534.37,539.95,32909.0
2022-01-05 10:05:00,539.62,541.0,536.44,538.18,13809.0,539.62,541.0,536.44,538.18,13809.0
2022-01-05 10:10:00,539.0,541.94,538.01,538.34,12800.0,539.0,541.94,538.01,538.34,12800.0
2022-01-05 10:15:00,538.22,538.42,531.1,532.07,16590.0,538.22,538.42,531.1,532.07,16590.0
2022-01-05 10:20:00,533.0,535.16,530.53,531.06,11725.0,533.0,535.16,530.53,531.06,11725.0
2022-01-05 10:25:00,531.05,534.64,530.51,530.56,13620.0,531.05,534.64,530.51,530.56,13620.0
2022-01-05 10:30:00,530.08,533.24,529.93,531.81,10421.0,530.08,533.24,529.93,531.81,10421.0
2022-01-05 10:35:00,531.49,532.44,527.96,529.12,15037.0,531.49,532.44,527.96,529.12,15037.0
2022-01-05 10:40:00,529.12,533.3,529.03,533.3,7442.0,529.12,533.3,529.03,533.3,7442.0
2022-01-05 10:45:00,533.48,537.34,532.84,536.82,14497.0,533.48,537.34,532.84,536.82,14497.0
2022-01-05 10:50:00,537.75,540.85,536.81,540.85,4941.0,537.75,540.85,536.81,540.85,4941.0
2022-01-05 10:55:00,541.05,544.0,540.22,542.91,11214.0,541.05,544.0,540.22,542.91,11214.0
2022-01-05 11:00:00,542.87,542.89,541.1,542.44,5094.0,542.87,542.89,541.1,542.44,5094.0
2022-01-05 11:05:00,541.52,541.52,536.22,537.29,5440.0,541.52,541.52,536.22,537.29,5440.0
2022-01-05 11:10:00,536.47,537.74,536.04,536.55,2566.0,536.47,537.74,536.04,536.55,2566.0
2022-01-05 11:15:00,535.72,536.57,533.51,533.63,4824.0,535.72,536.57,533.51,533.63,4824.0
2022-01-05 11:20:00,534.08,535.96,533.2,534.4,3208.0,534.08,535.96,533.2,534.4,3208.0
2022-01-05 11:25:00,533.81,536.28,533.81,534.71,2211.0,533.81,536.28,533.81,534.71,2211.0
2022-01-05 11:30:00,535.7,536.9,533.42,536.9,7393.0,535.7,536.9,533.42,536.9,7393.0
2022-01-05 11:35:00,536.9,541.51,536.14,539.11,5627.0,536.9,541.51,536.14,539.11,5627.0
2022-01-05 11:40:00,538.69,538.75,537.09,537.1,1348.0,538.69,538.75,537.09,537.1,1348.0
2022-01-05 11:45:00,536.13,537.05,535.18,535.34,2600.0,536.13,537.05,535.18,535.34,2600.0
2022-01-05 11:50:00,536.22,536.31,533.84,535.65,5850.0,536.22,536.31,533.84,535.65,5850.0
2022-01-05 11:55:00,534.83,535.58,530.7,532.43,6257.0,534.83,535.58,530.7,532.43,6257.0
2022-01-05 12:00:00,531.88,531.88,527.47,528.88,3928.0,531.88,531.88,527.47,528.88,3928.0
2022-01-05 12:05:00,529.07,529.63,527.16,528.16,4330.0,529.07,529.63,527.16,528.16,4330.0
2022-01-05 12:10:00,528.24,528.27,526.0,526.63,6389.0,528.24,528.27,526.0,526.63,6389.0
2022-01-05 12:15:00,526.88,528.78,526.19,526.9,6892.0,526.88,528.78,526.19,526.9,6892.0
2022-01-05 12:20:00,526.2,528.6,525.99,527.67,2496.0,526.2,528.6,525.99,527.67,2496.0
2022-01-05 12:25:00,527.44,527.44,525.57,526.74,2915.0,527.44,527.44,525.57,526.74,2915.0
2022-01-05 12:30:00,526.0,527.48,525.56,527.48,6972.0,526.0,527.48,525.56,527.48,6972.0
2022-01-05 12:35:00,526.9,528.11,526.21,526.64,11273.0,526.9,528.11,526.21,526.64,11273.0
2022-01-05 12:40:00,526.56,526.73,525.31,525.55,4437.0,526.56,526.73,525.31,525.55,4437.0
2022-01-05 12:45:00,525.79,526.13,525.0,526.11,5450.0,525.79,526.13,525.0,526.11,5450.0
2022-01-05 12:50:00,526.35,526.56,523.58,524.08,6985.0,526.35,526.56,523.58,524.08,6985.0
2022-01-05 12:55:00,524.23,525.68,523.86,523.86,7096.0,524.23,525.68,523.86,523.86,7096.0
2022-01-05 13:00:00,523.81,524.0,521.81,521.82,2912.0,523.81,524.0,521.81,521.82,2912.0
2022-01-05 13:05:00,522.34,524.22,521.9,522.09,26781.0,522.34,524.22,521.9,522.09,26781.0
2022-01-05 13:10:00,522.8,523.76,521.85,523.4,3259.0,522.8,523.76,521.85,523.4,3259.0
2022-01-05 13:15:00,523.0,523.4,522.08,523.23,4000.0,523.0,523.4,522.08,523.23,4000.0
2022-01-05 13:20:00,523.5,526.51,522.69,524.13,8608.0,523.5,526.51,522.69,524.13,8608.0
2022-01-05 13:25:00,525.19,527.09,524.32,525.69,4434.0,525.19,527.09,524.32,525.69,4434.0
2022-01-05 13:30:00,525.99,527.93,525.46,525.93,29514.0,525.99,527.93,525.46,525.93,29514.0
2022-01-05 13:35:00,525.16,525.92,521.88,521.88,5453.0,525.16,525.92,521.88,521.88,5453.0
2022-01-05 13:40:00,521.43,522.62,519.45,521.96,24846.0,521.43,522.62,519.45,521.96,24846.0
2022-01-05 13:45:00,520.51,522.15,518.85,519.53,8220.0,520.51,522.15,518.85,519.53,8220.0
2022-01-05 13:50:00,518.82,520.0,517.85,519.75,3750.0,518.82,520.0,517.85,519.75,3750.0
2022-01-05 13:55:00,519.31,519.56,517.22,519.09,7087.0,519.31,519.56,517.22,519.09,7087.0
2022-01-05 14:00:00,517.22,519.93,515.97,515.97,26186.0,517.22,519.93,515.97,515.97,26186.0
2022-01-05 14:05:00,515.38,519.51,514.45,517.57,21599.0,515.38,519.51,514.45,517.57,21599.0
2022-01-05 14:10:00,517.51,517.73,515.62,517.73,17973.0,517.51,517.73,515.62,517.73,17973.0
2022-01-05 14:15:00,516.23,516.38,513.28,514.36,12151.0,516.23,516.38,513.28,514.36,12151.0
2022-01-05 14:20:00,514.55,515.8,511.88,512.49,8723.0,514.55,515.8,511.88,512.49,8723.0
2022-01-05 14:25:00,512.57,512.92,511.0,511.66,12140.0,512.57,512.92,511.0,511.66,12140.0
2022-01-05 14:30:00,511.12,518.37,511.12,516.83,26854.0,511.12,518.37,511.12,516.83,26854.0
2022-01-05 14:35:00,516.65,518.57,515.97,516.33,5961.0,516.65,518.57,515.97,516.33,5961.0
2022-01-05 14:40:00,516.02,517.02,514.64,515.74,7822.0,516.02,517.02,514.64,515.74,7822.0
2022-01-05 14:45:00,515.47,519.73,514.9,518.24,24209.0,515.47,519.73,514.9,518.24,24209.0
2022-01-05 14:50:00,518.46,518.84,516.51,517.03,4240.0,518.46,518.84,516.51,517.03,4240.0
2022-01-05 14:55:00,518.96,521.78,517.77,521.74,15444.0,518.96,521.78,517.77,521.74,15444.0
2022-01-05 15:00:00,521.74,521.79,514.87,514.87,2858.0,521.74,521.79,514.87,514.87,2858.0
2022-01-05 15:05:00,514.61,514.62,512.14,513.19,5948.0,514.61,514.62,512.14,513.19,5948.0
2022-01-05 15:10:00,513.19,519.95,513.18,519.95,17109.0,513.19,519.95,513.18,519.95,17109.0
2022-01-05 15:15:00,519.04,524.9,513.36,513.36,34242.0,519.04,524.9,513.36,513.36,34242.0
2022-01-05 15:20:00,514.19,515.4,510.63,513.34,13229.0,514.19,515.4,510.63,513.34,13229.0
2022-01-05 15:25:00,513.72,514.21,508.88,508.88,6651.0,513.72,514.21,508.88,508.88,6651.0
2022-01-05 15:30:00,509.07,515.28,508.84,514.61,19308.0,509.07,515.28,508.84,514.61,19308.0
2022-01-05 15:35:00,514.61,518.07,512.45,516.82,15728.0,514.61,518.07,512.45,516.82,15728.0
2022-01-05 15:40:00,516.63,518.94,511.96,511.96,17278.0,516.63,518.94,511.96,511.96,17278.0
2022-01-05 15:45:00,511.2,515.34,509.73,513.86,21897.0,511.2,515.34,509.73,513.86,21897.0
2022-01-05 15:50:00,513.6,514.67,511.28,513.71,38121.0,513.6,514.67,511.28,513.71,38121.0
2022-01-05 15:55:00,513.43,514.4,509.79,512.32,68791.0,513.43,514.4,509.79,512.32,68791.0
2022-01-06 09:30:00,510.88,514.93,504.28,514.62,27415.0,510.88,514.93,504.28,514.62,27415.0
2022-01-06 09:35:00,514.88,521.99,512.74,520.1,24661.0,514.88,521.99,512.74,520.1,24661.0
2022-01-06 09:40:00,520.14,523.16,516.1,523.16,30647.0,520.14,523.16,516.1,523.16,30647.0
2022-01-06 09:45:00,522.52,525.0,516.31,516.31,32649.0,522.52,525.0,516.31,516.31,32649.0
2022-01-06 09:50:00,516.29,519.73,514.76,517.35,11387.0,516.29,519.73,514.76,517.35,11387.0
2022-01-06 09:55:00,518.71,521.86,511.57,513.63,11299.0,518.71,521.86,511.57,513.63,11299.0
2022-01-06 10:00:00,514.36,515.37,506.23,506.27,6915.0,514.36,515.37,506.23,506.27,6915.0
2022-01-06 10:05:00,507.0,507.0,498.09,500.27,21000.0,507.0,507.0,498.09,500.27,21000.0
2022-01-06 10:10:00,500.31,502.78,500.31,502.36,10698.0,500.31,502.78,500.31,502.36,10698.0
2022-01-06 10:15:00,502.6,518.19,502.6,514.67,10561.0,502.6,518.19,502.6,514.67,10561.0
2022-01-06 10:20:00,515.0,520.86,512.56,520.1,14856.0,515.0,520.86,512.56,520.1,14856.0
2022-01-06 10:25:00,520.66,525.02,520.18,520.9,23976.0,520.66,525.02,520.18,520.9,23976.0
2022-01-06 10:30:00,521.02,524.51,520.8,523.02,20108.0,521.02,524.51,520.8,523.02,20108.0
2022-01-06 10:35:00,522.57,523.71,519.41,522.27,22671.0,522.57,523.71,519.41,522.27,22671.0
2022-01-06 10:40:00,522.32,522.34,518.14,521.26,20855.0,522.32,522.34,518.14,521.26,20855.0
2022-01-06 10:45:00,521.95,529.63,521.02,529.63,12565.0,521.95,529.63,521.02,529.63,12565.0
2022-01-06 10:50:00,529.12,529.24,525.38,527.26,24223.0,529.12,529.24,525.38,527.26,24223.0
2022-01-06 10:55:00,527.34,536.36,527.33,536.36,15516.0,527.34,536.36,527.33,536.36,15516.0
2022-01-06 11:00:00,535.19,538.14,530.4,533.88,35562.0,535.19,538.14,530.4,533.88,35562.0
2022-01-06 11:05:00,532.7,537.98,531.55,535.03,9235.0,532.7,537.98,531.55,535.03,9235.0
2022-01-06 11:10:00,535.04,537.6,534.73,535.22,9272.0,535.04,537.6,534.73,535.22,9272.0
2022-01-06 11:15:00,535.59,538.21,534.75,535.27,13398.0,535.59,538.21,534.75,535.27,13398.0
2022-01-06 11:20:00,535.0,537.34,533.92,536.5,17561.0,535.0,537.34,533.92,536.5,17561.0
2022-01-06 11:25:00,537.03,538.35,534.0,536.66,15379.0,537.03,538.35,534.0,536.66,15379.0
2022-01-06 11:30:00,537.04,537.75,530.7,532.1,16510.0,537.04,537.75,530.7,532.1,16510.0
2022-01-06 11:35:00,530.69,535.74,530.69,532.74,6667.0,530.69,535.74,530.69,532.74,6667.0
2022-01-06 11:40:00,532.63,536.21,530.0,534.82,5360.0,532.63,536.21,530.0,534.82,5360.0
2022-01-06 11:45:00,535.47,538.57,533.62,536.7,5546.0,535.47,538.57,533.62,536.7,5546.0
2022-01-06 11:50:00,536.0,539.81,536.0,539.3,8000.0,536.0,539.81,536.0,539.3,8000.0
2022-01-06 11:55:00,539.8,540.37,537.48,539.5,13149.0,539.8,540.37,537.48,539.5,13149.0
2022-01-06 12:00:00,539.66,542.18,539.42,539.42,5061.0,539.66,542.18,539.42,539.42,5061.0
2022-01-06 12:05:00,538.56,539.5,535.46,539.17,5441.0,538.56,539.5,535.46,539.17,5441.0
2022-01-06 12:10:00,538.71,538.75,537.41,537.91,1901.0,538.71,538.75,537.41,537.91,1901.0
2022-01-06 12:15:00,537.12,538.16,535.31,535.76,9601.0,537.12,538.16,535.31,535.76,9601.0
2022-01-06 12:20:00,535.97,537.0,533.24,534.81,2863.0,535.97,537.0,533.24,534.81,2863.0
2022-01-06 12:25:00,533.56,534.38,532.16,532.16,5886.0,533.56,534.38,532.16,532.16,5886.0
2022-01-06 12:30:00,532.48,532.48,528.84,531.43,4827.0,532.48,532.48,528.84,531.43,4827.0
2022-01-06 12:35:00,531.89,535.89,531.89,534.96,4477.0,531.89,535.89,531.89,534.96,4477.0
2022-01-06 12:40:00,535.48,536.25,533.83,535.82,5205.0,535.48,536.25,533.83,535.82,5205.0
2022-01-06 12:45:00,535.81,538.37,534.5,538.37,2904.0,535.81,538.37,534.5,538.37,2904.0
2022-01-06 12:50:00,538.44,538.46,530.93,532.15,27788.0,538.44,538.46,530.93,532.15,27788.0
2022-01-06 12:55:00,530.86,531.54,526.06,528.32,3369.0,530.86,531.54,526.06,528.32,3369.0
2022-01-06 13:00:00,527.67,528.96,526.44,528.96,3166.0,527.67,528.96,526.44,528.96,3166.0
2022-01-06 13:05:00,530.04,530.04,527.0,528.17,3736.0,530.04,530.04,527.0,528.17,3736.0
2022-01-06 13:10:00,528.8,528.8,524.45,525.69,3600.0,528.8,528.8,524.45,525.69,3600.0
2022-01-06 13:15:00,525.33,527.78,524.42,526.9,4800.0,525.33,527.78,524.42,526.9,4800.0
2022-01-06 13:20:00,525.89,526.85,521.44,521.93,9236.0,525.89,526.85,521.44,521.93,9236.0
2022-01-06 13:25:00,521.79,522.65,519.69,519.7,9549.0,521.79,522.65,519.69,519.7,9549.0
2022-01-06 13:30:00,520.4,520.6,517.69,519.93,6726.0,520.4,520.6,517.69,519.93,6726.0
2022-01-06 13:35:00,520.93,524.06,519.8,523.55,6779.0,520.93,524.06,519.8,523.55,6779.0
2022-01-06 13:40:00,523.95,528.32,523.87,528.22,1900.0,523.95,528.32,523.87,528.22,1900.0
2022-01-06 13:45:00,527.48,530.04,525.28,525.28,5248.0,527.48,530.04,525.28,525.28,5248.0
2022-01-06 13:50:00,524.56,528.42,524.27,527.56,4441.0,524.56,528.42,524.27,527.56,4441.0
2022-01-06 13:55:00,526.69,529.6,525.39,528.73,5703.0,526.69,529.6,525.39,528.73,5703.0
2022-01-06 14:00:00,529.53,529.53,522.6,524.17,7104.0,529.53,529.53,522.6,524.17,7104.0
2022-01-06 14:05:00,524.99,527.97,523.29,527.18,1800.0,524.99,527.97,523.29,527.18,1800.0
2022-01-06 14:10:00,527.99,528.38,524.59,524.59,4606.0,527.99,528.38,524.59,524.59,4606.0
2022-01-06 14:15:00,523.5,527.11,523.49,525.9,3100.0,523.5,527.11,523.49,525.9,3100.0
2022-01-06 14:20:00,525.85,527.04,525.85,526.88,3003.0,525.85,527.04,525.85,526.88,3003.0
2022-01-06 14:25:00,527.16,527.16,525.0,526.45,5477.0,527.16,527.16,525.0,526.45,5477.0
2022-01-06 14:30:00,527.05,530.78,526.44,527.67,8656.0,527.05,530.78,526.44,527.67,8656.0
2022-01-06 14:35:00,528.4,529.84,527.24,528.57,6017.0,528.4,529.84,527.24,528.57,6017.0
2022-01-06 14:40:00,527.9,529.46,524.67,524.67,6482.0,527.9,529.46,524.67,524.67,6482.0
2022-01-06 14:45:00,526.21,528.55,525.73,528.13,2838.0,526.21,528.55,525.73,528.13,2838.0
2022-01-06 14:50:00,528.52,528.53,526.05,527.78,2206.0,528.52,528.53,526.05,527.78,2206.0
2022-01-06 14:55:00,528.69,530.43,527.99,528.9,4574.0,528.69,530.43,527.99,528.9,4574.0
2022-01-06 15:00:00,528.0,534.15,527.67,533.63,5573.0,528.0,534.15,527.67,533.63,5573.0
2022-01-06 15:05:00,534.11,534.28,530.96,532.42,3470.0,534.11,534.28,530.96,532.42,3470.0
2022-01-06 15:10:00,531.14,531.55,528.27,529.02,3080.0,531.14,531.55,528.27,529.02,3080.0
2022-01-06 15:15:00,529.75,530.66,528.38,530.66,3332.0,529.75,530.66,528.38,530.66,3332.0
2022-01-06 15:20:00,530.64,533.52,527.97,528.2,8303.0,530.64,533.52,527.97,528.2,8303.0
2022-01-06 15:25:00,527.39,529.74,527.39,529.59,3447.0,527.39,529.74,527.39,529.59,3447.0
2022-01-06 15:30:00,530.48,530.63,525.32,525.32,4944.0,530.48,530.63,525.32,525.32,4944.0
2022-01-06 15:35:00,526.21,526.35,523.98,524.71,5349.0,526.21,526.35,523.98,524.71,5349.0
2022-01-06 15:40:00,524.19,525.55,522.91,525.06,9219.0,524.19,525.55,522.91,525.06,9219.0
2022-01-06 15:45:00,524.98,526.21,523.74,526.14,8299.0,524.98,526.21,523.74,526.14,8299.0
2022-01-06 15:50:00,525.5,526.2,524.07,524.93,18410.0,525.5,526.2,524.07,524.93,18410.0
2022-01-06 15:55:00,524.66,526.87,522.31,525.18,51771.0,524.66,526.87,522.31,525.18,51771.0
2022-01-07 09:30:00,520.0,526.87,516.14,525.44,12443.0,520.0,526.87,516.14,525.44,12443.0
2022-01-07 09:35:00,523.99,524.84,517.08,524.15,4587.0,523.99,524.84,517.08,524.15,4587.0
2022-01-07 09:40:00,522.92,539.88,522.91,539.16,10620.0,522.92,539.88,522.91,539.16,10620.0
2022-01-07 09:45:00,538.61,538.65,527.58,528.31,4656.0,538.61,538.65,527.58,528.31,4656.0
2022-01-07 09:50:00,529.94,535.0,528.35,529.06,9885.0,529.94,535.0,528.35,529.06,9885.0
2022-01-07 09:55:00,531.41,538.06,531.41,532.52,3951.0,531.41,538.06,531.41,532.52,3951.0
2022-01-07 10:00:00,529.75,530.22,520.93,520.93,6583.0,529.75,530.22,520.93,520.93,6583.0
2022-01-07 10:05:00,522.5,524.01,515.63,515.63,5370.0,522.5,524.01,515.63,515.63,5370.0
2022-01-07 10:10:00,517.43,519.18,516.37,518.44,5122.0,517.43,519.18,516.37,518.44,5122.0
2022-01-07 10:15:00,516.38,516.38,513.27,513.68,8523.0,516.38,516.38,513.27,513.68,8523.0
2022-01-07 10:20:00,514.9,515.2,507.74,510.57,16353.0,514.9,515.2,507.74,510.57,16353.0
2022-01-07 10:25:00,510.58,512.0,505.68,508.57,6852.0,510.58,512.0,505.68,508.57,6852.0
2022-01-07 10:30:00,507.86,510.27,505.81,510.16,9283.0,507.86,510.27,505.81,510.16,9283.0
2022-01-07 10:35:00,510.0,510.32,502.27,505.24,7330.0,510.0,510.32,502.27,505.24,7330.0
2022-01-07 10:40:00,505.99,508.18,502.72,502.72,3061.0,505.99,508.18,502.72,502.72,3061.0
2022-01-07 10:45:00,501.92,502.96,499.49,500.01,5067.0,501.92,502.96,499.49,500.01,5067.0
2022-01-07 10:50:00,501.3,501.34,498.34,501.34,7190.0,501.3,501.34,498.34,501.34,7190.0
2022-01-07 10:55:00,500.8,505.0,500.8,503.81,4802.0,500.8,505.0,500.8,503.81,4802.0
2022-01-07 11:00:00,503.81,506.31,501.0,501.0,7114.0,503.81,506.31,501.0,501.0,7114.0
2022-01-07 11:05:00,501.0,507.61,500.2,505.75,6022.0,501.0,507.61,500.2,505.75,6022.0
2022-01-07 11:10:00,505.49,507.33,504.63,506.41,7611.0,505.49,507.33,504.63,506.41,7611.0
2022-01-07 11:15:00,506.27,506.27,502.64,503.08,5817.0,506.27,506.27,502.64,503.08,5817.0
2022-01-07 11:20:00,504.44,508.56,504.44,508.53,5408.0,504.44,508.56,504.44,508.53,5408.0
2022-01-07 11:25:00,508.14,512.51,508.14,512.22,9315.0,508.14,512.51,508.14,512.22,9315.0
2022-01-07 11:30:00,511.83,516.5,510.41,514.56,8779.0,511.83,516.5,510.41,514.56,8779.0
2022-01-07 11:35:00,514.48,516.76,513.53,514.41,6033.0,514.48,516.76,513.53,514.41,6033.0
2022-01-07 11:40:00,515.24,515.37,513.79,514.33,2005.0,515.24,515.37,513.79,514.33,2005.0
2022-01-07 11:45:00,515.5,518.36,514.58,518.36,1531.0,515.5,518.36,514.58,518.36,1531.0
2022-01-07 11:50:00,518.76,518.76,516.38,517.42,3469.0,518.76,518.76,516.38,517.42,3469.0
2022-01-07 11:55:00,517.3,517.3,515.84,516.3,3520.0,517.3,517.3,515.84,516.3,3520.0
2022-01-07 12:00:00,516.44,517.64,516.36,516.36,1600.0,516.44,517.64,516.36,516.36,1600.0
2022-01-07 12:05:00,517.49,519.35,517.31,518.13,3951.0,517.49,519.35,517.31,518.13,3951.0
2022-01-07 12:10:00,517.81,517.81,516.14,516.81,1935.0,517.81,517.81,516.14,516.81,1935.0
2022-01-07 12:15:00,516.4,517.63,515.86,516.19,9947.0,516.4,517.63,515.86,516.19,9947.0
2022-01-07 12:20:00,516.18,516.18,513.09,513.1,2730.0,516.18,516.18,513.09,513.1,2730.0
2022-01-07 12:25:00,513.61,513.61,511.11,511.11,3215.0,513.61,513.61,511.11,511.11,3215.0
2022-01-07 12:30:00,510.22,510.88,509.43,510.18,3085.0,510.22,510.88,509.43,510.18,3085.0
2022-01-07 12:35:00,509.42,509.42,506.95,508.27,3000.0,509.42,509.42,506.95,508.27,3000.0
2022-01-07 12:40:00,506.83,508.1,506.83,507.5,1598.0,506.83,508.1,506.83,507.5,1598.0
2022-01-07 12:45:00,506.83,512.04,506.47,512.04,4620.0,506.83,512.04,506.47,512.04,4620.0
2022-01-07 12:50:00,512.19,512.76,510.62,510.62,3657.0,512.19,512.76,510.62,510.62,3657.0
2022-01-07 12:55:00,509.77,511.06,509.77,511.0,4117.0,509.77,511.06,509.77,511.0,4117.0
2022-01-07 13:00:00,510.05,511.73,508.34,509.09,3263.0,510.05,511.73,508.34,509.09,3263.0
2022-01-07 13:05:00,508.34,508.89,507.97,508.72,566.0,508.34,508.89,507.97,508.72,566.0
2022-01-07 13:10:00,507.57,508.19,507.29,507.85,3318.0,507.57,508.19,507.29,507.85,3318.0
2022-01-07 13:15:00,508.29,508.29,506.49,508.02,3165.0,508.29,508.29,506.49,508.02,3165.0
2022-01-07 13:20:00,507.53,507.53,504.79,504.79,1103.0,507.53,507.53,504.79,504.79,1103.0
2022-01-07 13:25:00,505.19,507.33,504.53,504.73,2903.0,505.19,507.33,504.53,504.73,2903.0
2022-01-07 13:30:00,505.83,507.39,505.63,507.39,3146.0,505.83,507.39,505.63,507.39,3146.0
2022-01-07 13:35:00,508.15,508.24,506.18,506.25,2300.0,508.15,508.24,506.18,506.25,2300.0
2022-01-07 13:40:00,507.1,508.43,506.95,506.95,1851.0,507.1,508.43,506.95,506.95,1851.0
2022-01-07 13:45:00,506.51,508.97,506.3,508.52,1800.0,506.51,508.97,506.3,508.52,1800.0
2022-01-07 13:50:00,508.18,508.18,506.46,506.61,2296.0,508.18,508.18,506.46,506.61,2296.0
2022-01-07 13:55:00,506.79,506.79,505.0,505.28,2288.0,506.79,506.79,505.0,505.28,2288.0
2022-01-07 14:00:00,505.8,506.22,504.91,505.93,8484.0,505.8,506.22,504.91,505.93,8484.0
2022-01-07 14:05:00,506.03,507.61,504.14,505.61,12828.0,506.03,507.61,504.14,505.61,12828.0
2022-01-07 14:10:00,505.17,505.37,504.02,505.31,3314.0,505.17,505.37,504.02,505.31,3314.0
2022-01-07 14:15:00,505.5,507.15,504.69,505.0,6635.0,505.5,507.15,504.69,505.0,6635.0
2022-01-07 14:20:00,505.19,506.97,503.37,506.12,8930.0,505.19,506.97,503.37,506.12,8930.0
2022-01-07 14:25:00,505.85,506.31,504.84,506.17,4872.0,505.85,506.31,504.84,506.17,4872.0
2022-01-07 14:30:00,505.81,507.99,505.05,507.21,3345.0,505.81,507.99,505.05,507.21,3345.0
2022-01-07 14:35:00,506.42,507.89,505.76,506.24,3535.0,506.42,507.89,505.76,506.24,3535.0
2022-01-07 14:40:00,507.65,508.0,506.7,506.7,4533.0,507.65,508.0,506.7,506.7,4533.0
2022-01-07 14:45:00,507.21,507.88,506.0,506.0,4712.0,507.21,507.88,506.0,506.0,4712.0
2022-01-07 14:50:00,505.91,507.31,505.91,506.8,3349.0,505.91,507.31,505.91,506.8,3349.0
2022-01-07 14:55:00,506.8,507.34,506.0,506.46,3868.0,506.8,507.34,506.0,506.46,3868.0
2022-01-07 15:00:00,506.37,507.07,506.37,506.95,1823.0,506.37,507.07,506.37,506.95,1823.0
2022-01-07 15:05:00,507.4,507.61,506.0,506.27,1963.0,507.4,507.61,506.0,506.27,1963.0
2022-01-07 15:10:00,506.25,506.53,504.81,506.26,7120.0,506.25,506.53,504.81,506.26,7120.0
2022-01-07 15:15:00,506.26,507.33,505.9,506.35,4955.0,506.26,507.33,505.9,506.35,4955.0
2022-01-07 15:20:00,507.19,507.19,506.0,506.56,4327.0,507.19,507.19,506.0,506.56,4327.0
2022-01-07 15:25:00,506.35,506.82,505.54,506.15,7874.0,506.35,506.82,505.54,506.15,7874.0
2022-01-07 15:30:00,506.79,511.05,506.79,509.59,10924.0,506.79,511.05,506.79,509.59,10924.0
2022-01-07 15:35:00,509.14,510.18,507.84,509.75,10282.0,509.14,510.18,507.84,509.75,10282.0
2022-01-07 15:40:00,509.75,510.37,509.03,509.63,8718.0,509.75,510.37,509.03,509.63,8718.0
2022-01-07 15:45:00,509.63,511.9,508.21,511.9,9452.0,509.63,511.9,508.21,511.9,9452.0
2022-01-07 15:50:00,511.9,511.97,508.6,508.71,19179.0,511.9,511.97,508.6,508.71,19179.0
2022-01-07 15:55:00,508.52,511.03,506.41,509.69,42926.0,508.52,511.03,506.41,509.69,42926.0
2022-01-10 09:30:00,491.0,496.79,488.1,492.47,19994.0,491.0,496.79,488.1,492.47,19994.0
2022-01-10 09:35:00,492.92,505.75,490.77,501.19,14596.0,492.92,505.75,490.77,501.19,14596.0
2022-01-10 09:40:00,501.2,503.75,494.25,496.75,6780.0,501.2,503.75,494.25,496.75,6780.0
2022-01-10 09:45:00,495.88,499.51,491.68,499.5,39770.0,495.88,499.51,491.68,499.5,39770.0
2022-01-10 09:50:00,501.84,502.36,494.01,495.12,6754.0,501.84,502.36,494.01,495.12,6754.0
2022-01-10 09:55:00,494.13,497.9,489.15,491.21,10680.0,494.13,497.9,489.15,491.21,10680.0
2022-01-10 10:00:00,489.86,492.3,485.11,489.03,20502.0,489.86,492.3,485.11,489.03,20502.0
2022-01-10 10:05:00,488.83,496.79,488.83,496.5,6906.0,488.83,496.79,488.83,496.5,6906.0
2022-01-10 10:10:00,494.89,498.97,493.64,494.52,7318.0,494.89,498.97,493.64,494.52,7318.0
2022-01-10 10:15:00,494.06,498.99,493.28,495.86,7072.0,494.06,498.99,493.28,495.86,7072.0
2022-01-10 10:20:00,495.33,497.91,495.15,497.5,4321.0,495.33,497.91,495.15,497.5,4321.0
2022-01-10 10:25:00,497.28,500.05,496.25,498.02,5241.0,497.28,500.05,496.25,498.02,5241.0
2022-01-10 10:30:00,496.79,499.76,494.14,495.35,5432.0,496.79,499.76,494.14,495.35,5432.0
2022-01-10 10:35:00,494.46,494.54,492.52,494.42,7344.0,494.46,494.54,492.52,494.42,7344.0
2022-01-10 10:40:00,494.29,494.29,486.91,487.57,10174.0,494.29,494.29,486.91,487.57,10174.0
2022-01-10 10:45:00,488.28,489.98,485.2,486.35,6853.0,488.28,489.98,485.2,486.35,6853.0
2022-01-10 10:50:00,487.08,487.85,485.0,486.99,19961.0,487.08,487.85,485.0,486.99,19961.0
2022-01-10 10:55:00,487.0,487.6,483.99,487.32,6927.0,487.0,487.6,483.99,487.32,6927.0
2022-01-10 11:00:00,487.1,487.45,483.73,486.91,4664.0,487.1,487.45,483.73,486.91,4664.0
2022-01-10 11:05:00,487.99,490.37,487.35,489.92,4924.0,487.99,490.37,487.35,489.92,4924.0
2022-01-10 11:10:00,490.69,493.09,490.23,491.19,5706.0,490.69,493.09,490.23,491.19,5706.0
2022-01-10 11:15:00,491.06,493.27,490.28,491.32,10319.0,491.06,493.27,490.28,491.32,10319.0
2022-01-10 11:20:00,491.5,493.7,490.0,493.7,12503.0,491.5,493.7,490.0,493.7,12503.0
2022-01-10 11:25:00,493.98,496.0,492.94,494.05,3941.0,493.98,496.0,492.94,494.05,3941.0
2022-01-10 11:30:00,493.14,496.15,493.13,495.12,4375.0,493.14,496.15,493.13,495.12,4375.0
2022-01-10 11:35:00,494.32,497.58,492.47,496.33,29973.0,494.32,497.58,492.47,496.33,29973.0
2022-01-10 11:40:00,496.5,496.63,494.61,496.13,30707.0,496.5,496.63,494.61,496.13,30707.0
2022-01-10 11:45:00,496.73,499.04,496.68,496.88,20530.0,496.73,499.04,496.68,496.88,20530.0
2022-01-10 11:50:00,496.58,497.96,494.34,496.0,19009.0,496.58,497.96,494.34,496.0,19009.0
2022-01-10 11:55:00,496.6,499.13,495.64,499.13,4961.0,496.6,499.13,495.64,499.13,4961.0
2022-01-10 12:00:00,499.06,499.06,497.08,497.99,3125.0,499.06,499.06,497.08,497.99,3125.0
2022-01-10 12:05:00,497.9,500.0,497.68,497.93,5704.0,497.9,500.0,497.68,497.93,5704.0
2022-01-10 12:10:00,498.03,499.65,495.39,496.68,11087.0,498.03,499.65,495.39,496.68,11087.0
2022-01-10 12:15:00,497.28,497.5,494.52,495.67,20094.0,497.28,497.5,494.52,495.67,20094.0
2022-01-10 12:20:00,495.64,495.74,492.38,492.39,5056.0,495.64,495.74,492.38,492.39,5056.0
2022-01-10 12:25:00,492.98,493.84,492.18,492.18,1200.0,492.98,493.84,492.18,492.18,1200.0
2022-01-10 12:30:00,491.81,492.1,490.39,490.9,1335.0,491.81,492.1,490.39,490.9,1335.0
2022-01-10 12:35:00,491.58,491.75,490.2,491.44,1857.0,491.58,491.75,490.2,491.44,1857.0
2022-01-10 12:40:00,491.5,494.68,491.44,493.3,3182.0,491.5,494.68,491.44,493.3,3182.0
2022-01-10 12:45:00,492.83,494.71,492.46,492.46,1878.0,492.83,494.71,492.46,492.46,1878.0
2022-01-10 12:50:00,492.12,498.74,492.12,497.82,2299.0,492.12,498.74,492.12,497.82,2299.0
2022-01-10 12:55:00,497.83,498.6,496.43,497.07,7047.0,497.83,498.6,496.43,497.07,7047.0
2022-01-10 13:00:00,496.79,497.71,495.92,495.92,2646.0,496.79,497.71,495.92,495.92,2646.0
2022-01-10 13:05:00,496.27,499.71,496.01,498.41,4279.0,496.27,499.71,496.01,498.41,4279.0
2022-01-10 13:10:00,498.58,501.93,498.58,500.87,1600.0,498.58,501.93,498.58,500.87,1600.0
2022-01-10 13:15:00,501.29,502.32,500.26,501.83,6402.0,501.29,502.32,500.26,501.83,6402.0
2022-01-10 13:20:00,501.94,505.7,501.52,505.31,2722.0,501.94,505.7,501.52,505.31,2722.0
2022-01-10 13:25:00,505.05,506.97,504.19,504.19,2750.0,505.05,506.97,504.19,504.19,2750.0
2022-01-10 13:30:00,505.0,506.51,504.63,505.04,3159.0,505.0,506.51,504.63,505.04,3159.0
2022-01-10 13:35:00,506.23,506.47,504.59,505.74,6110.0,506.23,506.47,504.59,505.74,6110.0
2022-01-10 13:40:00,506.02,508.83,506.02,508.83,3006.0,506.02,508.83,506.02,508.83,3006.0
2022-01-10 13:45:00,508.75,509.48,506.64,507.59,5091.0,508.75,509.48,506.64,507.59,5091.0
2022-01-10 13:50:00,507.68,508.75,506.69,508.75,4100.0,507.68,508.75,506.69,508.75,4100.0
2022-01-10 13:55:00,508.23,510.31,505.86,510.3,10977.0,508.23,510.31,505.86,510.3,10977.0
2022-01-10 14:00:00,510.5,513.03,509.68,512.96,5055.0,510.5,513.03,509.68,512.96,5055.0
2022-01-10 14:05:00,512.65,515.33,511.79,513.72,5017.0,512.65,515.33,511.79,513.72,5017.0
2022-01-10 14:10:00,513.51,513.9,510.03,511.0,9427.0,513.51,513.9,510.03,511.0,9427.0
2022-01-10 14:15:00,511.79,514.0,511.79,513.99,2019.0,511.79,514.0,511.79,513.99,2019.0
2022-01-10 14:20:00,513.63,516.12,513.39,514.72,7198.0,513.63,516.12,513.39,514.72,7198.0
2022-01-10 14:25:00,514.93,517.58,514.37,517.31,12604.0,514.93,517.58,514.37,517.31,12604.0
2022-01-10 14:30:00,517.11,518.62,516.68,517.53,6445.0,517.11,518.62,516.68,517.53,6445.0
2022-01-10 14:35:00,517.88,519.53,517.88,519.34,5134.0,517.88,519.53,517.88,519.34,5134.0
2022-01-10 14:40:00,519.3,519.8,516.83,517.03,5850.0,519.3,519.8,516.83,517.03,5850.0
2022-01-10 14:45:00,517.54,518.35,516.75,517.61,12342.0,517.54,518.35,516.75,517.61,12342.0
2022-01-10 14:50:00,517.33,517.63,515.38,517.4,12224.0,517.33,517.63,515.38,517.4,12224.0
2022-01-10 14:55:00,517.13,518.55,516.06,518.37,11186.0,517.13,518.55,516.06,518.37,11186.0
2022-01-10 15:00:00,518.74,519.75,517.57,518.55,6551.0,518.74,519.75,517.57,518.55,6551.0
2022-01-10 15:05:00,518.47,519.84,517.76,519.26,19168.0,518.47,519.84,517.76,519.26,19168.0
2022-01-10 15:10:00,519.99,521.46,519.8,521.05,7304.0,519.99,521.46,519.8,521.05,7304.0
2022-01-10 15:15:00,521.05,524.17,520.95,523.62,7952.0,521.05,524.17,520.95,523.62,7952.0
2022-01-10 15:20:00,523.34,523.87,519.26,520.22,18862.0,523.34,523.87,519.26,520.22,18862.0
2022-01-10 15:25:00,520.22,521.01,519.22,520.4,16129.0,520.22,521.01,519.22,520.4,16129.0
2022-01-10 15:30:00,519.65,522.8,519.57,521.84,10054.0,519.65,522.8,519.57,521.84,10054.0
2022-01-10 15:35:00,522.32,523.27,519.41,520.27,10021.0,522.32,523.27,519.41,520.27,10021.0
2022-01-10 15:40:00,520.8,521.99,519.97,521.5,11629.0,520.8,521.99,519.97,521.5,11629.0
2022-01-10 15:45:00,522.11,523.49,520.21,522.67,12387.0,522.11,523.49,520.21,522.67,12387.0
2022-01-10 15:50:00,521.87,525.26,521.37,524.97,17345.0,521.87,525.26,521.37,524.97,17345.0
2022-01-10 15:55:00,525.42,528.18,525.41,525.9,55252.0,525.42,528.18,525.41,525.9,55252.0
2022-01-11 09:30:00,524.81,525.62,519.73,525.62,7330.0,524.81,525.62,519.73,525.62,7330.0
2022-01-11 09:35:00,527.96,534.84,526.79,531.64,5860.0,527.96,534.84,526.79,531.64,5860.0
2022-01-11 09:40:00,531.7,531.72,522.05,524.14,11710.0,531.7,531.72,522.05,524.14,11710.0
2022-01-11 09:45:00,525.19,529.93,525.19,525.4,3515.0,525.19,529.93,525.19,525.4,3515.0
2022-01-11 09:50:00,527.79,532.0,527.79,530.36,1545.0,527.79,532.0,527.79,530.36,1545.0
2022-01-11 09:55:00,529.06,537.64,527.72,535.98,5387.0,529.06,537.64,527.72,535.98,5387.0
2022-01-11 10:00:00,534.59,539.0,534.59,538.68,19765.0,534.59,539.0,534.59,538.68,19765.0
2022-01-11 10:05:00,538.8,540.92,531.4,532.64,26578.0,538.8,540.92,531.4,532.64,26578.0
2022-01-11 10:10:00,531.38,538.66,530.16,534.25,5699.0,531.38,538.66,530.16,534.25,5699.0
2022-01-11 10:15:00,535.15,536.21,531.69,531.98,13005.0,535.15,536.21,531.69,531.98,13005.0
2022-01-11 10:20:00,532.05,532.05,529.78,531.99,3077.0,532.05,532.05,529.78,531.99,3077.0
2022-01-11 10:25:00,531.9,531.91,527.04,529.56,20940.0,531.9,531.91,527.04,529.56,20940.0
2022-01-11 10:30:00,529.95,533.47,526.16,526.84,6574.0,529.95,533.47,526.16,526.84,6574.0
2022-01-11 10:35:00,527.14,527.4,524.89,524.89,3300.0,527.14,527.4,524.89,524.89,3300.0
2022-01-11 10:40:00,524.89,526.66,520.62,520.62,5442.0,524.89,526.66,520.62,520.62,5442.0
2022-01-11 10:45:00,522.27,522.65,519.41,522.14,3056.0,522.27,522.65,519.41,522.14,3056.0
2022-01-11 10:50:00,520.73,522.71,519.0,519.71,8354.0,520.73,522.71,519.0,519.71,8354.0
2022-01-11 10:55:00,519.58,521.29,517.83,519.03,3225.0,519.58,521.29,517.83,519.03,3225.0
2022-01-11 11:00:00,519.62,524.25,519.57,524.25,5477.0,519.62,524.25,519.57,524.25,5477.0
2022-01-11 11:05:00,524.43,527.95,523.21,524.95,5219.0,524.43,527.95,523.21,524.95,5219.0
2022-01-11 11:10:00,525.8,532.61,524.96,529.95,8535.0,525.8,532.61,524.96,529.95,8535.0
2022-01-11 11:15:00,530.85,533.68,530.84,532.54,1355.0,530.85,533.68,530.84,532.54,1355.0
2022-01-11 11:20:00,529.46,532.78,529.46,531.68,2500.0,529.46,532.78,529.46,531.68,2500.0
2022-01-11 11:25:00,531.25,533.99,531.25,532.68,2300.0,531.25,533.99,531.25,532.68,2300.0
2022-01-11 11:30:00,532.81,532.81,530.56,532.23,4796.0,532.81,532.81,530.56,532.23,4796.0
2022-01-11 11:35:00,533.29,535.19,532.92,535.18,2086.0,533.29,535.19,532.92,535.18,2086.0
2022-01-11 11:40:00,533.77,536.36,533.26,534.06,1609.0,533.77,536.36,533.26,534.06,1609.0
2022-01-11 11:45:00,534.42,534.49,532.33,533.8,2577.0,534.42,534.49,532.33,533.8,2577.0
2022-01-11 11:50:00,533.64,535.0,533.21,534.55,1611.0,533.64,535.0,533.21,534.55,1611.0
2022-01-11 11:55:00,533.81,534.39,532.55,532.55,945.0,533.81,534.39,532.55,532.55,945.0
2022-01-11 12:00:00,532.55,533.07,531.09,531.84,4300.0,532.55,533.07,531.09,531.84,4300.0
2022-01-11 12:05:00,532.57,534.9,532.2,533.61,2356.0,532.57,534.9,532.2,533.61,2356.0
2022-01-11 12:10:00,533.68,534.7,531.17,531.84,7158.0,533.68,534.7,531.17,531.84,7158.0
2022-01-11 12:15:00,531.95,533.61,531.32,533.61,1503.0,531.95,533.61,531.32,533.61,1503.0
2022-01-11 12:20:00,534.09,534.09,530.1,532.02,10529.0,534.09,534.09,530.1,532.02,10529.0
2022-01-11 12:25:00,531.99,532.0,530.43,531.31,15736.0,531.99,532.0,530.43,531.31,15736.0
2022-01-11 12:30:00,531.26,532.53,531.1,531.77,18047.0,531.26,532.53,531.1,531.77,18047.0
2022-01-11 12:35:00,531.59,531.7,528.8,529.84,6974.0,531.59,531.7,528.8,529.84,6974.0
2022-01-11 12:40:00,528.88,529.73,527.78,528.08,5510.0,528.88,529.73,527.78,528.08,5510.0
2022-01-11 12:45:00,527.38,527.9,524.1,525.07,29592.0,527.38,527.9,524.1,525.07,29592.0
2022-01-11 12:50:00,524.5,524.51,523.86,523.86,600.0,524.5,524.51,523.86,523.86,600.0
2022-01-11 12:55:00,525.0,525.01,523.99,523.99,800.0,525.0,525.01,523.99,523.99,800.0
2022-01-11 13:00:00,524.86,525.06,524.14,524.14,889.0,524.86,525.06,524.14,524.14,889.0
2022-01-11 13:05:00,524.14,524.89,521.7,523.32,4336.0,524.14,524.89,521.7,523.32,4336.0
2022-01-11 13:10:00,523.78,524.42,521.88,522.14,1407.0,523.78,524.42,521.88,522.14,1407.0
2022-01-11 13:15:00,521.86,524.0,521.66,524.0,1252.0,521.86,524.0,521.66,524.0,1252.0
2022-01-11 13:20:00,524.1,525.77,523.44,525.77,1533.0,524.1,525.77,523.44,525.77,1533.0
2022-01-11 13:25:00,524.92,524.92,524.36,524.89,300.0,524.92,524.92,524.36,524.89,300.0
2022-01-11 13:30:00,523.81,525.81,523.81,524.3,6300.0,523.81,525.81,523.81,524.3,6300.0
2022-01-11 13:35:00,524.0,524.25,522.18,523.56,11152.0,524.0,524.25,522.18,523.56,11152.0
2022-01-11 13:40:00,523.86,524.65,523.86,524.26,1319.0,523.86,524.65,523.86,524.26,1319.0
2022-01-11 13:45:00,525.14,525.88,524.37,524.4,1917.0,525.14,525.88,524.37,524.4,1917.0
2022-01-11 13:50:00,524.74,525.31,524.74,525.31,1500.0,524.74,525.31,524.74,525.31,1500.0
2022-01-11 13:55:00,525.14,525.38,525.14,525.38,1000.0,525.14,525.38,525.14,525.38,1000.0
2022-01-11 14:00:00,525.5,526.69,525.03,525.51,2278.0,525.5,526.69,525.03,525.51,2278.0
2022-01-11 14:05:00,526.57,528.0,525.85,525.94,2479.0,526.57,528.0,525.85,525.94,2479.0
2022-01-11 14:10:00,526.44,529.24,526.44,529.24,1019.0,526.44,529.24,526.44,529.24,1019.0
2022-01-11 14:15:00,528.14,529.32,527.5,527.5,1100.0,528.14,529.32,527.5,527.5,1100.0
2022-01-11 14:20:00,527.5,527.59,526.09,527.59,9490.0,527.5,527.59,526.09,527.59,9490.0
2022-01-11 14:25:00,528.39,528.4,526.75,527.0,2902.0,528.39,528.4,526.75,527.0,2902.0
2022-01-11 14:30:00,526.96,527.25,524.89,526.06,5055.0,526.96,527.25,524.89,526.06,5055.0
2022-01-11 14:35:00,526.06,527.22,525.68,527.22,2601.0,526.06,527.22,525.68,527.22,2601.0
2022-01-11 14:40:00,527.61,528.75,527.07,528.75,3200.0,527.61,528.75,527.07,528.75,3200.0
2022-01-11 14:45:00,528.62,529.7,528.61,529.64,1614.0,528.62,529.7,528.61,529.64,1614.0
2022-01-11 14:50:00,531.16,531.16,528.98,528.99,1200.0,531.16,531.16,528.98,528.99,1200.0
2022-01-11 14:55:00,529.17,532.69,528.6,528.73,8955.0,529.17,532.69,528.6,528.73,8955.0
2022-01-11 15:00:00,528.22,529.09,527.23,527.23,2500.0,528.22,529.09,527.23,527.23,2500.0
2022-01-11 15:05:00,527.88,530.97,527.88,530.97,1450.0,527.88,530.97,527.88,530.97,1450.0
2022-01-11 15:10:00,530.08,530.08,527.83,528.6,9371.0,530.08,530.08,527.83,528.6,9371.0
2022-01-11 15:15:00,528.54,530.17,528.13,528.25,4406.0,528.54,530.17,528.13,528.25,4406.0
2022-01-11 15:20:00,529.21,531.11,529.02,529.59,2467.0,529.21,531.11,529.02,529.59,2467.0
2022-01-11 15:25:00,529.1,530.68,528.53,530.0,6506.0,529.1,530.68,528.53,530.0,6506.0
2022-01-11 15:30:00,530.0,531.73,529.19,529.94,5503.0,530.0,531.73,529.19,529.94,5503.0
2022-01-11 15:35:00,530.14,530.85,529.1,529.71,5201.0,530.14,530.85,529.1,529.71,5201.0
2022-01-11 15:40:00,529.93,530.46,529.17,530.0,18947.0,529.93,530.46,529.17,530.0,18947.0
2022-01-11 15:45:00,529.81,531.85,529.81,530.88,9624.0,529.81,531.85,529.81,530.88,9624.0
2022-01-11 15:50:00,530.34,531.44,529.21,530.96,22675.0,530.34,531.44,529.21,530.96,22675.0
2022-01-11 15:55:00,530.49,532.41,530.42,530.63,37179.0,530.49,532.41,530.42,530.63,37179.0
2022-01-12 09:30:00,527.0,544.97,527.0,542.39,11311.0,527.0,544.97,527.0,542.39,11311.0
2022-01-12 09:35:00,541.28,541.28,530.81,530.81,3777.0,541.28,541.28,530.81,530.81,3777.0
2022-01-12 09:40:00,535.7,535.7,529.13,531.79,14848.0,535.7,535.7,529.13,531.79,14848.0
2022-01-12 09:45:00,531.76,531.77,525.22,526.76,4925.0,531.76,531.77,525.22,526.76,4925.0
2022-01-12 09:50:00,528.19,538.69,526.74,535.88,7400.0,528.19,538.69,526.74,535.88,7400.0
2022-01-12 09:55:00,538.91,538.91,535.12,537.04,2154.0,538.91,538.91,535.12,537.04,2154.0
2022-01-12 10:00:00,535.99,535.99,532.34,532.54,13158.0,535.99,535.99,532.34,532.54,13158.0
2022-01-12 10:05:00,533.3,533.89,527.91,529.7,5954.0,533.3,533.89,527.91,529.7,5954.0
2022-01-12 10:10:00,531.55,533.0,529.24,529.24,3114.0,531.55,533.0,529.24,529.24,3114.0
2022-01-12 10:15:00,528.51,528.84,528.16,528.16,300.0,528.51,528.84,528.16,528.16,300.0
2022-01-12 10:20:00,528.43,528.43,522.07,525.34,7837.0,528.43,528.43,522.07,525.34,7837.0
2022-01-12 10:25:00,525.24,525.24,522.97,523.88,4289.0,525.24,525.24,522.97,523.88,4289.0
2022-01-12 10:30:00,522.72,522.73,518.01,519.58,7307.0,522.72,522.73,518.01,519.58,7307.0
2022-01-12 10:35:00,519.58,520.54,514.11,515.77,7175.0,519.58,520.54,514.11,515.77,7175.0
2022-01-12 10:40:00,516.0,516.24,513.7,514.22,4572.0,516.0,516.24,513.7,514.22,4572.0
2022-01-12 10:45:00,515.4,515.88,514.46,514.72,3901.0,515.4,515.88,514.46,514.72,3901.0
2022-01-12 10:50:00,514.69,514.69,510.06,510.84,4181.0,514.69,514.69,510.06,510.84,4181.0
2022-01-12 10:55:00,510.02,511.06,507.3,507.84,23149.0,510.02,511.06,507.3,507.84,23149.0
2022-01-12 11:00:00,507.9,510.04,505.32,505.4,13942.0,507.9,510.04,505.32,505.4,13942.0
2022-01-12 11:05:00,504.87,506.75,503.51,506.26,6288.0,504.87,506.75,503.51,506.26,6288.0
2022-01-12 11:10:00,506.4,506.4,504.05,504.59,6216.0,506.4,506.4,504.05,504.59,6216.0
2022-01-12 11:15:00,504.93,507.69,502.8,506.52,9728.0,504.93,507.69,502.8,506.52,9728.0
2022-01-12 11:20:00,505.0,506.98,504.04,505.41,6952.0,505.0,506.98,504.04,505.41,6952.0
2022-01-12 11:25:00,505.65,508.27,503.18,505.84,32743.0,505.65,508.27,503.18,505.84,32743.0
2022-01-12 11:30:00,505.77,507.6,505.26,505.7,15119.0,505.77,507.6,505.26,505.7,15119.0
2022-01-12 11:35:00,506.11,507.43,504.99,507.43,9203.0,506.11,507.43,504.99,507.43,9203.0
2022-01-12 11:40:00,507.44,507.64,503.74,506.27,14713.0,507.44,507.64,503.74,506.27,14713.0
2022-01-12 11:45:00,505.0,507.0,503.84,507.0,2452.0,505.0,507.0,503.84,507.0,2452.0
2022-01-12 11:50:00,507.22,507.23,504.96,504.97,4318.0,507.22,507.23,504.96,504.97,4318.0
2022-01-12 11:55:00,504.93,505.26,503.58,504.35,3202.0,504.93,505.26,503.58,504.35,3202.0
2022-01-12 12:00:00,504.79,506.54,504.56,505.84,2069.0,504.79,506.54,504.56,505.84,2069.0
2022-01-12 12:05:00,506.54,507.15,504.53,505.41,3102.0,506.54,507.15,504.53,505.41,3102.0
2022-01-12 12:10:00,504.37,504.85,503.48,504.3,1752.0,504.37,504.85,503.48,504.3,1752.0
2022-01-12 12:15:00,505.43,506.48,505.18,506.48,1701.0,505.43,506.48,505.18,506.48,1701.0
2022-01-12 12:20:00,506.49,506.95,505.46,506.15,2000.0,506.49,506.95,505.46,506.15,2000.0
2022-01-12 12:25:00,506.17,507.01,505.52,507.0,5227.0,506.17,507.01,505.52,507.0,5227.0
2022-01-12 12:30:00,506.8,507.81,506.56,506.79,5744.0,506.8,507.81,506.56,506.79,5744.0
2022-01-12 12:35:00,507.0,507.8,506.72,507.62,31868.0,507.0,507.8,506.72,507.62,31868.0
2022-01-12 12:40:00,507.62,509.5,507.34,509.43,15863.0,507.62,509.5,507.34,509.43,15863.0
2022-01-12 12:45:00,510.0,510.5,507.21,507.29,12837.0,510.0,510.5,507.21,507.29,12837.0
2022-01-12 12:50:00,506.85,508.25,506.51,508.25,5148.0,506.85,508.25,506.51,508.25,5148.0
2022-01-12 12:55:00,508.25,509.39,507.84,508.3,8172.0,508.25,509.39,507.84,508.3,8172.0
2022-01-12 13:00:00,508.27,509.04,506.25,507.09,19874.0,508.27,509.04,506.25,507.09,19874.0
2022-01-12 13:05:00,508.04,510.0,508.04,509.38,9276.0,508.04,510.0,508.04,509.38,9276.0
2022-01-12 13:10:00,509.8,510.42,506.36,507.35,6777.0,509.8,510.42,506.36,507.35,6777.0
2022-01-12 13:15:00,506.74,508.18,506.28,507.44,7741.0,506.74,508.18,506.28,507.44,7741.0
2022-01-12 13:20:00,507.32,507.32,507.03,507.31,1000.0,507.32,507.32,507.03,507.31,1000.0
2022-01-12 13:25:00,507.31,508.64,507.28,508.21,14281.0,507.31,508.64,507.28,508.21,14281.0
2022-01-12 13:30:00,507.63,510.24,507.63,509.61,9092.0,507.63,510.24,507.63,509.61,9092.0
2022-01-12 13:35:00,509.59,509.62,509.0,509.62,5298.0,509.59,509.62,509.0,509.62,5298.0
2022-01-12 13:40:00,509.48,512.3,509.19,510.73,11143.0,509.48,512.3,509.19,510.73,11143.0
2022-01-12 13:45:00,511.08,514.08,511.0,514.02,3887.0,511.08,514.08,511.0,514.02,3887.0
2022-01-12 13:50:00,514.71,514.71,512.97,514.2,4689.0,514.71,514.71,512.97,514.2,4689.0
2022-01-12 13:55:00,513.59,514.98,513.58,514.98,2000.0,513.59,514.98,513.58,514.98,2000.0
2022-01-12 14:00:00,514.48,514.66,513.31,513.88,5669.0,514.48,514.66,513.31,513.88,5669.0
2022-01-12 14:05:00,513.41,513.41,512.42,513.24,986.0,513.41,513.41,512.42,513.24,986.0
2022-01-12 14:10:00,513.05,513.2,511.44,512.63,6243.0,513.05,513.2,511.44,512.63,6243.0
2022-01-12 14:15:00,512.14,512.95,512.11,512.11,3508.0,512.14,512.95,512.11,512.11,3508.0
2022-01-12 14:20:00,514.02,516.75,513.85,516.08,13011.0,514.02,516.75,513.85,516.08,13011.0
2022-01-12 14:25:00,516.8,518.78,516.77,518.3,2754.0,516.8,518.78,516.77,518.3,2754.0
2022-01-12 14:30:00,518.0,518.0,514.99,515.42,4266.0,518.0,518.0,514.99,515.42,4266.0
2022-01-12 14:35:00,515.72,516.55,514.82,515.49,11013.0,515.72,516.55,514.82,515.49,11013.0
2022-01-12 14:40:00,514.81,515.66,513.13,513.98,26657.0,514.81,515.66,513.13,513.98,26657.0
2022-01-12 14:45:00,512.97,512.97,511.5,511.73,2464.0,512.97,512.97,511.5,511.73,2464.0
2022-01-12 14:50:00,511.39,512.65,510.7,510.71,3980.0,511.39,512.65,510.7,510.71,3980.0
2022-01-12 14:55:00,512.04,512.06,510.0,510.1,6080.0,512.04,512.06,510.0,510.1,6080.0
2022-01-12 15:00:00,510.5,511.51,509.45,511.37,10382.0,510.5,511.51,509.45,511.37,10382.0
2022-01-12 15:05:00,510.37,511.85,510.37,511.46,3582.0,510.37,511.85,510.37,511.46,3582.0
2022-01-12 15:10:00,511.89,512.03,510.5,510.67,8307.0,511.89,512.03,510.5,510.67,8307.0
2022-01-12 15:15:00,510.67,510.99,506.12,509.39,19442.0,510.67,510.99,506.12,509.39,19442.0
2022-01-12 15:20:00,509.05,509.63,508.21,508.35,9039.0,509.05,509.63,508.21,508.35,9039.0
2022-01-12 15:25:00,508.1,508.1,505.08,507.0,6496.0,508.1,508.1,505.08,507.0,6496.0
2022-01-12 15:30:00,506.6,510.16,506.6,509.74,12517.0,506.6,510.16,506.6,509.74,12517.0
2022-01-12 15:35:00,509.78,510.28,508.24,509.22,12516.0,509.78,510.28,508.24,509.22,12516.0
2022-01-12 15:40:00,509.22,510.67,508.27,509.95,6484.0,509.22,510.67,508.27,509.95,6484.0
2022-01-12 15:45:00,510.05,510.23,508.05,508.05,9728.0,510.05,510.23,508.05,508.05,9728.0
2022-01-12 15:50:00,508.73,509.43,506.34,508.97,41021.0,508.73,509.43,506.34,508.97,41021.0
2022-01-12 15:55:00,508.98,510.2,507.47,508.1,36158.0,508.98,510.2,507.47,508.1,36158.0
2022-01-13 09:30:00,513.68,514.99,508.52,509.2,8401.0,513.68,514.99,508.52,509.2,8401.0
2022-01-13 09:35:00,506.0,509.99,501.08,507.45,1548.0,506.0,509.99,501.08,507.45,1548.0
2022-01-13 09:40:00,510.0,515.0,509.99,510.64,3828.0,510.0,515.0,509.99,510.64,3828.0
2022-01-13 09:45:00,510.65,515.67,509.27,512.59,9469.0,510.65,515.67,509.27,512.59,9469.0
2022-01-13 09:50:00,512.1,513.53,505.38,506.22,4436.0,512.1,513.53,505.38,506.22,4436.0
2022-01-13 09:55:00,506.02,509.11,504.0,507.83,4386.0,506.02,509.11,504.0,507.83,4386.0
2022-01-13 10:00:00,508.12,508.12,502.05,503.06,5500.0,508.12,508.12,502.05,503.06,5500.0
2022-01-13 10:05:00,502.54,503.57,498.71,500.42,14468.0,502.54,503.57,498.71,500.42,14468.0
2022-01-13 10:10:00,500.42,500.42,497.03,497.03,4337.0,500.42,500.42,497.03,497.03,4337.0
2022-01-13 10:15:00,497.28,499.23,494.6,497.67,6785.0,497.28,499.23,494.6,497.67,6785.0
2022-01-13 10:20:00,497.67,498.79,495.69,495.7,11221.0,497.67,498.79,495.69,495.7,11221.0
2022-01-13 10:25:00,495.0,496.23,493.3,496.23,5128.0,495.0,496.23,493.3,496.23,5128.0
2022-01-13 10:30:00,496.6,497.16,487.99,487.99,10761.0,496.6,497.16,487.99,487.99,10761.0
2022-01-13 10:35:00,488.64,489.98,488.01,488.01,8129.0,488.64,489.98,488.01,488.01,8129.0
2022-01-13 10:40:00,488.01,488.8,485.38,486.66,26289.0,488.01,488.8,485.38,486.66,26289.0
2022-01-13 10:45:00,486.86,487.53,483.79,485.61,15316.0,486.86,487.53,483.79,485.61,15316.0
2022-01-13 10:50:00,484.05,485.18,483.41,484.21,6110.0,484.05,485.18,483.41,484.21,6110.0
2022-01-13 10:55:00,484.04,485.76,483.76,484.4,19457.0,484.04,485.76,483.76,484.4,19457.0
2022-01-13 11:00:00,484.4,485.53,481.51,484.7,15709.0,484.4,485.53,481.51,484.7,15709.0
2022-01-13 11:05:00,484.99,485.71,484.04,484.15,9356.0,484.99,485.71,484.04,484.15,9356.0
2022-01-13 11:10:00,484.14,484.14,482.36,483.95,9444.0,484.14,484.14,482.36,483.95,9444.0
2022-01-13 11:15:00,484.05,485.01,483.24,484.11,8490.0,484.05,485.01,483.24,484.11,8490.0
2022-01-13 11:20:00,484.39,486.29,483.81,485.0,4253.0,484.39,486.29,483.81,485.0,4253.0
2022-01-13 11:25:00,484.99,491.55,484.99,491.55,4434.0,484.99,491.55,484.99,491.55,4434.0
2022-01-13 11:30:00,491.84,493.78,491.03,493.78,4439.0,491.84,493.78,491.03,493.78,4439.0
2022-01-13 11:35:00,494.79,495.76,493.69,494.57,3003.0,494.79,495.76,493.69,494.57,3003.0
2022-01-13 11:40:00,495.12,496.76,494.75,496.76,3403.0,495.12,496.76,494.75,496.76,3403.0
2022-01-13 11:45:00,496.46,496.86,494.08,494.08,5274.0,496.46,496.86,494.08,494.08,5274.0
2022-01-13 11:50:00,492.99,494.71,491.57,494.71,3917.0,492.99,494.71,491.57,494.71,3917.0
2022-01-13 11:55:00,495.99,495.99,492.17,492.17,1500.0,495.99,495.99,492.17,492.17,1500.0
2022-01-13 12:00:00,491.32,491.33,485.66,485.75,6436.0,491.32,491.33,485.66,485.75,6436.0
2022-01-13 12:05:00,485.75,491.87,485.74,490.28,2783.0,485.75,491.87,485.74,490.28,2783.0
2022-01-13 12:10:00,488.87,489.52,487.08,487.67,4598.0,488.87,489.52,487.08,487.67,4598.0
2022-01-13 12:15:00,486.72,486.88,482.76,482.76,3986.0,486.72,486.88,482.76,482.76,3986.0
2022-01-13 12:20:00,483.15,485.08,482.85,482.85,3164.0,483.15,485.08,482.85,482.85,3164.0
2022-01-13 12:25:00,484.4,486.54,484.0,485.77,1800.0,484.4,486.54,484.0,485.77,1800.0
2022-01-13 12:30:00,486.91,487.02,483.93,485.75,3790.0,486.91,487.02,483.93,485.75,3790.0
2022-01-13 12:35:00,485.67,486.21,483.27,486.21,2180.0,485.67,486.21,483.27,486.21,2180.0
2022-01-13 12:40:00,486.4,486.76,484.14,484.73,2300.0,486.4,486.76,484.14,484.73,2300.0
2022-01-13 12:45:00,485.59,486.5,482.71,485.11,4991.0,485.59,486.5,482.71,485.11,4991.0
2022-01-13 12:50:00,485.3,488.67,485.04,487.0,2647.0,485.3,488.67,485.04,487.0,2647.0
2022-01-13 12:55:00,488.0,489.49,487.09,487.09,3272.0,488.0,489.49,487.09,487.09,3272.0
2022-01-13 13:00:00,486.73,490.3,485.93,490.3,3189.0,486.73,490.3,485.93,490.3,3189.0
2022-01-13 13:05:00,489.78,490.15,489.11,489.84,1600.0,489.78,490.15,489.11,489.84,1600.0
2022-01-13 13:10:00,487.95,490.51,487.51,490.51,5222.0,487.95,490.51,487.51,490.51,5222.0
2022-01-13 13:15:00,490.27,491.69,488.38,491.65,5852.0,490.27,491.69,488.38,491.65,5852.0
2022-01-13 13:20:00,490.79,491.43,489.29,490.02,2441.0,490.79,491.43,489.29,490.02,2441.0
2022-01-13 13:25:00,489.5,490.89,487.01,489.0,4940.0,489.5,490.89,487.01,489.0,4940.0
2022-01-13 13:30:00,488.01,488.35,487.49,488.3,2229.0,488.01,488.35,487.49,488.3,2229.0
2022-01-13 13:35:00,488.28,490.08,487.59,489.27,3187.0,488.28,490.08,487.59,489.27,3187.0
2022-01-13 13:40:00,489.96,489.96,487.93,488.97,3700.0,489.96,489.96,487.93,488.97,3700.0
2022-01-13 13:45:00,488.93,489.16,486.6,488.35,25830.0,488.93,489.16,486.6,488.35,25830.0
2022-01-13 13:50:00,488.35,488.43,487.03,487.03,9539.0,488.35,488.43,487.03,487.03,9539.0
2022-01-13 13:55:00,486.81,487.18,486.21,487.18,3240.0,486.81,487.18,486.21,487.18,3240.0
2022-01-13 14:00:00,487.17,488.81,487.1,487.12,9309.0,487.17,488.81,487.1,487.12,9309.0
2022-01-13 14:05:00,488.26,488.26,486.09,486.25,8178.0,488.26,488.26,486.09,486.25,8178.0
2022-01-13 14:10:00,486.27,486.47,484.93,485.22,6213.0,486.27,486.47,484.93,485.22,6213.0
2022-01-13 14:15:00,485.16,485.4,483.38,484.62,3808.0,485.16,485.4,483.38,484.62,3808.0
2022-01-13 14:20:00,483.99,484.17,483.54,483.77,1001.0,483.99,484.17,483.54,483.77,1001.0
2022-01-13 14:25:00,483.11,483.61,482.85,483.01,1460.0,483.11,483.61,482.85,483.01,1460.0
2022-01-13 14:30:00,483.18,483.5,480.73,481.96,4569.0,483.18,483.5,480.73,481.96,4569.0
2022-01-13 14:35:00,482.38,482.8,481.7,481.7,1028.0,482.38,482.8,481.7,481.7,1028.0
2022-01-13 14:40:00,481.38,482.65,481.37,482.61,1103.0,481.38,482.65,481.37,482.61,1103.0
2022-01-13 14:45:00,481.84,481.84,480.52,480.52,800.0,481.84,481.84,480.52,480.52,800.0
2022-01-13 14:50:00,481.26,482.74,481.26,482.54,23300.0,481.26,482.74,481.26,482.54,23300.0
2022-01-13 14:55:00,483.24,484.95,483.24,484.95,1486.0,483.24,484.95,483.24,484.95,1486.0
2022-01-13 15:00:00,484.58,484.79,477.48,479.89,9907.0,484.58,484.79,477.48,479.89,9907.0
2022-01-13 15:05:00,480.92,481.43,478.54,478.54,3369.0,480.92,481.43,478.54,478.54,3369.0
2022-01-13 15:10:00,478.65,478.65,476.81,477.31,8322.0,478.65,478.65,476.81,477.31,8322.0
2022-01-13 15:15:00,477.15,479.86,476.96,479.11,5935.0,477.15,479.86,476.96,479.11,5935.0
2022-01-13 15:20:00,479.73,479.73,476.3,476.71,7397.0,479.73,479.73,476.3,476.71,7397.0
2022-01-13 15:25:00,476.7,480.2,476.7,480.2,15460.0,476.7,480.2,476.7,480.2,15460.0
2022-01-13 15:30:00,481.53,481.92,478.9,478.94,5869.0,481.53,481.92,478.9,478.94,5869.0
2022-01-13 15:35:00,479.7,479.7,477.32,477.33,6804.0,479.7,479.7,477.32,477.33,6804.0
2022-01-13 15:40:00,477.32,478.84,476.78,478.36,8755.0,477.32,478.84,476.78,478.36,8755.0
2022-01-13 15:45:00,478.3,478.33,476.63,477.02,5127.0,478.3,478.33,476.63,477.02,5127.0
2022-01-13 15:50:00,476.47,476.82,474.6,474.68,12788.0,476.47,476.82,474.6,474.68,12788.0
2022-01-13 15:55:00,474.56,476.78,473.8,475.26,36782.0,474.56,476.78,473.8,475.26,36782.0
2022-01-14 09:30:00,475.46,478.36,467.62,471.56,15214.0,475.46,478.36,467.62,471.56,15214.0
2022-01-14 09:35:00,469.74,474.56,468.26,470.7,21469.0,469.74,474.56,468.26,470.7,21469.0
2022-01-14 09:40:00,468.71,474.26,468.14,473.53,16760.0,468.71,474.26,468.14,473.53,16760.0
2022-01-14 09:45:00,470.82,472.95,465.16,467.92,12792.0,470.82,472.95,465.16,467.92,12792.0
2022-01-14 09:50:00,466.61,471.99,466.28,469.11,7694.0,466.61,471.99,466.28,469.11,7694.0
2022-01-14 09:55:00,470.57,473.42,467.81,467.81,7101.0,470.57,473.42,467.81,467.81,7101.0
2022-01-14 10:00:00,468.4,468.4,458.49,460.42,14468.0,468.4,468.4,458.49,460.42,14468.0
2022-01-14 10:05:00,460.57,466.89,459.66,464.72,8527.0,460.57,466.89,459.66,464.72,8527.0
2022-01-14 10:10:00,464.72,467.51,463.93,465.24,6044.0,464.72,467.51,463.93,465.24,6044.0
2022-01-14 10:15:00,465.38,470.15,465.38,468.17,11615.0,465.38,470.15,465.38,468.17,11615.0
2022-01-14 10:20:00,468.12,468.12,462.43,462.43,5756.0,468.12,468.12,462.43,462.43,5756.0
2022-01-14 10:25:00,462.34,463.93,459.18,460.56,12246.0,462.34,463.93,459.18,460.56,12246.0
2022-01-14 10:30:00,460.33,460.45,456.54,460.44,10246.0,460.33,460.45,456.54,460.44,10246.0
2022-01-14 10:35:00,458.79,459.39,456.54,458.11,6981.0,458.79,459.39,456.54,458.11,6981.0
2022-01-14 10:40:00,458.69,460.26,457.42,459.75,5391.0,458.69,460.26,457.42,459.75,5391.0
2022-01-14 10:45:00,459.18,459.92,456.35,458.54,10312.0,459.18,459.92,456.35,458.54,10312.0
2022-01-14 10:50:00,457.96,459.39,454.39,455.69,8145.0,457.96,459.39,454.39,455.69,8145.0
2022-01-14 10:55:00,455.33,456.01,452.08,452.08,9647.0,455.33,456.01,452.08,452.08,9647.0
2022-01-14 11:00:00,453.02,455.21,452.01,452.81,8438.0,453.02,455.21,452.01,452.81,8438.0
2022-01-14 11:05:00,452.11,453.64,451.04,451.46,9122.0,452.11,453.64,451.04,451.46,9122.0
2022-01-14 11:10:00,450.73,453.55,450.73,452.41,8214.0,450.73,453.55,450.73,452.41,8214.0
2022-01-14 11:15:00,452.52,453.75,450.82,451.8,7253.0,452.52,453.75,450.82,451.8,7253.0
2022-01-14 11:20:00,451.26,452.48,450.59,452.16,6560.0,451.26,452.48,450.59,452.16,6560.0
2022-01-14 11:25:00,452.63,455.8,452.36,454.14,16345.0,452.63,455.8,452.36,454.14,16345.0
2022-01-14 11:30:00,454.56,457.68,454.02,456.63,7792.0,454.56,457.68,454.02,456.63,7792.0
2022-01-14 11:35:00,455.92,458.37,455.79,457.68,11383.0,455.92,458.37,455.79,457.68,11383.0
2022-01-14 11:40:00,457.74,457.75,454.96,455.93,6660.0,457.74,457.75,454.96,455.93,6660.0
2022-01-14 11:45:00,457.16,458.79,456.16,456.34,3328.0,457.16,458.79,456.16,456.34,3328.0
2022-01-14 11:50:00,457.07,457.66,455.78,456.64,4654.0,457.07,457.66,455.78,456.64,4654.0
2022-01-14 11:55:00,455.0,457.21,454.05,457.2,4614.0,455.0,457.21,454.05,457.2,4614.0
2022-01-14 12:00:00,456.25,456.25,454.0,454.5,4389.0,456.25,456.25,454.0,454.5,4389.0
2022-01-14 12:05:00,453.72,453.72,451.69,452.62,10671.0,453.72,453.72,451.69,452.62,10671.0
2022-01-14 12:10:00,452.1,454.97,452.1,453.8,8523.0,452.1,454.97,452.1,453.8,8523.0
2022-01-14 12:15:00,453.59,455.56,452.9,455.23,4571.0,453.59,455.56,452.9,455.23,4571.0
2022-01-14 12:20:00,454.14,454.64,452.63,453.03,6300.0,454.14,454.64,452.63,453.03,6300.0
2022-01-14 12:25:00,452.64,454.0,452.43,453.45,10036.0,452.64,454.0,452.43,453.45,10036.0
2022-01-14 12:30:00,453.44,454.15,452.69,453.79,8903.0,453.44,454.15,452.69,453.79,8903.0
2022-01-14 12:35:00,454.27,455.79,453.97,455.31,28631.0,454.27,455.79,453.97,455.31,28631.0
2022-01-14 12:40:00,454.87,456.04,454.27,456.04,11647.0,454.87,456.04,454.27,456.04,11647.0
2022-01-14 12:45:00,456.54,456.85,455.01,455.01,2753.0,456.54,456.85,455.01,455.01,2753.0
2022-01-14 12:50:00,455.58,457.48,455.37,455.37,4069.0,455.58,457.48,455.37,455.37,4069.0
2022-01-14 12:55:00,455.26,456.44,454.99,456.44,11369.0,455.26,456.44,454.99,456.44,11369.0
2022-01-14 13:00:00,455.56,456.57,454.28,455.4,16797.0,455.56,456.57,454.28,455.4,16797.0
2022-01-14 13:05:00,454.9,456.23,454.54,455.87,6650.0,454.9,456.23,454.54,455.87,6650.0
2022-01-14 13:10:00,455.17,456.06,454.6,455.94,6867.0,455.17,456.06,454.6,455.94,6867.0
2022-01-14 13:15:00,455.16,456.28,454.43,455.02,4611.0,455.16,456.28,454.43,455.02,4611.0
2022-01-14 13:20:00,455.01,456.37,454.4,455.01,8227.0,455.01,456.37,454.4,455.01,8227.0
2022-01-14 13:25:00,455.38,455.88,453.16,453.16,6080.0,455.38,455.88,453.16,453.16,6080.0
2022-01-14 13:30:00,453.4,454.86,453.4,454.86,800.0,453.4,454.86,453.4,454.86,800.0
2022-01-14 13:35:00,454.3,454.46,453.39,454.46,3397.0,454.3,454.46,453.39,454.46,3397.0
2022-01-14 13:40:00,453.55,456.28,453.55,456.11,5153.0,453.55,456.28,453.55,456.11,5153.0
2022-01-14 13:45:00,456.12,456.25,455.17,455.17,4414.0,456.12,456.25,455.17,455.17,4414.0
2022-01-14 13:50:00,455.67,456.5,455.11,456.06,24614.0,455.67,456.5,455.11,456.06,24614.0
2022-01-14 13:55:00,456.06,458.04,455.43,455.8,28927.0,456.06,458.04,455.43,455.8,28927.0
2022-01-14 14:00:00,456.27,456.42,455.37,455.5,4556.0,456.27,456.42,455.37,455.5,4556.0
2022-01-14 14:05:00,454.71,456.25,454.6,455.49,8743.0,454.71,456.25,454.6,455.49,8743.0
2022-01-14 14:10:00,455.49,456.14,455.0,455.01,6258.0,455.49,456.14,455.0,455.01,6258.0
2022-01-14 14:15:00,456.12,456.96,455.94,456.13,1845.0,456.12,456.96,455.94,456.13,1845.0
2022-01-14 14:20:00,455.87,456.39,454.74,456.28,7824.0,455.87,456.39,454.74,456.28,7824.0
2022-01-14 14:25:00,456.28,456.28,452.07,453.31,6649.0,456.28,456.28,452.07,453.31,6649.0
2022-01-14 14:30:00,453.49,457.09,453.49,456.72,3284.0,453.49,457.09,453.49,456.72,3284.0
2022-01-14 14:35:00,457.05,459.34,457.04,457.42,6194.0,457.05,459.34,457.04,457.42,6194.0
2022-01-14 14:40:00,457.74,458.43,456.51,456.51,2215.0,457.74,458.43,456.51,456.51,2215.0
2022-01-14 14:45:00,456.79,458.26,455.85,457.61,7076.0,456.79,458.26,455.85,457.61,7076.0
2022-01-14 14:50:00,456.52,456.8,456.17,456.35,1713.0,456.52,456.8,456.17,456.35,1713.0
2022-01-14 14:55:00,456.57,457.17,456.03,456.21,4604.0,456.57,457.17,456.03,456.21,4604.0
2022-01-14 15:00:00,456.57,462.48,456.57,462.48,12174.0,456.57,462.48,456.57,462.48,12174.0
2022-01-14 15:05:00,462.23,463.6,461.02,462.45,10825.0,462.23,463.6,461.02,462.45,10825.0
2022-01-14 15:10:00,461.81,463.87,461.81,461.82,2825.0,461.81,463.87,461.81,461.82,2825.0
2022-01-14 15:15:00,462.27,462.43,458.48,459.73,19279.0,462.27,462.43,458.48,459.73,19279.0
2022-01-14 15:20:00,460.11,461.14,458.4,460.36,19811.0,460.11,461.14,458.4,460.36,19811.0
2022-01-14 15:25:00,460.4,462.8,459.34,459.59,26757.0,460.4,462.8,459.34,459.59,26757.0
2022-01-14 15:30:00,460.2,462.59,459.66,462.35,23628.0,460.2,462.59,459.66,462.35,23628.0
2022-01-14 15:35:00,462.15,465.12,461.89,463.36,37286.0,462.15,465.12,461.89,463.36,37286.0
2022-01-14 15:40:00,463.87,464.13,450.0,461.37,47164.0,463.87,464.13,450.0,461.37,47164.0
2022-01-14 15:45:00,461.4,462.51,459.79,461.66,51508.0,461.4,462.51,459.79,461.66,51508.0
2022-01-14 15:50:00,462.0,463.8,460.85,463.33,48021.0,462.0,463.8,460.85,463.33,48021.0
2022-01-14 15:55:00,463.01,463.01,460.37,462.98,62733.0,463.01,463.01,460.37,462.98,62733.0
2022-01-18 09:30:00,451.0,452.0,440.32,444.58,16917.0,451.0,452.0,440.32,444.58,16917.0
2022-01-18 09:35:00,445.99,451.0,443.64,449.35,16683.0,445.99,451.0,443.64,449.35,16683.0
2022-01-18 09:40:00,450.06,451.48,447.69,451.26,9564.0,450.06,451.48,447.69,451.26,9564.0
2022-01-18 09:45:00,450.26,452.6,447.67,448.03,11446.0,450.26,452.6,447.67,448.03,11446.0
2022-01-18 09:50:00,448.65,455.78,447.93,453.42,16489.0,448.65,455.78,447.93,453.42,16489.0
2022-01-18 09:55:00,453.41,456.04,450.03,454.32,9316.0,453.41,456.04,450.03,454.32,9316.0
2022-01-18 10:00:00,454.4,458.85,451.77,458.85,11947.0,454.4,458.85,451.77,458.85,11947.0
2022-01-18 10:05:00,459.9,465.44,459.9,463.02,18323.0,459.9,465.44,459.9,463.02,18323.0
2022-01-18 10:10:00,462.5,470.0,462.5,466.64,13836.0,462.5,470.0,462.5,466.64,13836.0
2022-01-18 10:15:00,467.25,473.54,467.14,473.54,21082.0,467.25,473.54,467.14,473.54,21082.0
2022-01-18 10:20:00,473.56,473.56,468.02,470.84,18216.0,473.56,473.56,468.02,470.84,18216.0
2022-01-18 10:25:00,471.4,472.61,469.62,470.41,7101.0,471.4,472.61,469.62,470.41,7101.0
2022-01-18 10:30:00,469.24,469.29,464.97,465.24,10122.0,469.24,469.29,464.97,465.24,10122.0
2022-01-18 10:35:00,466.16,466.52,463.94,465.38,6914.0,466.16,466.52,463.94,465.38,6914.0
2022-01-18 10:40:00,464.76,467.4,462.0,465.63,11956.0,464.76,467.4,462.0,465.63,11956.0
2022-01-18 10:45:00,466.54,467.4,464.77,467.09,5868.0,466.54,467.4,464.77,467.09,5868.0
2022-01-18 10:50:00,467.15,467.15,458.72,458.72,6412.0,467.15,467.15,458.72,458.72,6412.0
2022-01-18 10:55:00,458.64,459.83,456.2,456.31,7156.0,458.64,459.83,456.2,456.31,7156.0
2022-01-18 11:00:00,456.49,458.15,454.74,458.15,4846.0,456.49,458.15,454.74,458.15,4846.0
2022-01-18 11:05:00,457.96,457.96,453.23,455.31,7784.0,457.96,457.96,453.23,455.31,7784.0
2022-01-18 11:10:00,454.25,456.25,452.17,452.17,3118.0,454.25,456.25,452.17,452.17,3118.0
2022-01-18 11:15:00,453.85,457.48,453.04,457.09,9302.0,453.85,457.48,453.04,457.09,9302.0
2022-01-18 11:20:00,456.98,457.5,454.88,457.0,11696.0,456.98,457.5,454.88,457.0,11696.0
2022-01-18 11:25:00,456.0,456.22,455.17,455.22,1203.0,456.0,456.22,455.17,455.22,1203.0
2022-01-18 11:30:00,456.13,456.54,454.04,456.47,3982.0,456.13,456.54,454.04,456.47,3982.0
2022-01-18 11:35:00,457.12,460.39,457.12,459.39,12308.0,457.12,460.39,457.12,459.39,12308.0
2022-01-18 11:40:00,458.84,460.53,458.07,458.07,3801.0,458.84,460.53,458.07,458.07,3801.0
2022-01-18 11:45:00,459.51,460.96,459.11,459.75,4054.0,459.51,460.96,459.11,459.75,4054.0
2022-01-18 11:50:00,460.19,461.08,459.13,459.13,18480.0,460.19,461.08,459.13,459.13,18480.0
2022-01-18 11:55:00,459.4,461.38,459.4,459.65,4175.0,459.4,461.38,459.4,459.65,4175.0
2022-01-18 12:00:00,459.32,459.44,458.73,459.22,3232.0,459.32,459.44,458.73,459.22,3232.0
2022-01-18 12:05:00,459.19,461.36,459.19,460.89,1780.0,459.19,461.36,459.19,460.89,1780.0
2022-01-18 12:10:00,460.6,462.6,460.12,462.06,2862.0,460.6,462.6,460.12,462.06,2862.0
2022-01-18 12:15:00,463.0,468.12,461.4,467.23,7245.0,463.0,468.12,461.4,467.23,7245.0
2022-01-18 12:20:00,466.71,467.0,464.57,464.57,4225.0,466.71,467.0,464.57,464.57,4225.0
2022-01-18 12:25:00,464.86,466.25,463.93,466.25,4695.0,464.86,466.25,463.93,466.25,4695.0
2022-01-18 12:30:00,464.98,465.19,463.21,463.71,9602.0,464.98,465.19,463.21,463.71,9602.0
2022-01-18 12:35:00,463.93,463.93,461.81,463.76,3985.0,463.93,463.93,461.81,463.76,3985.0
2022-01-18 12:40:00,464.48,465.64,463.64,463.64,7643.0,464.48,465.64,463.64,463.64,7643.0
2022-01-18 12:45:00,463.32,463.51,461.56,461.56,2399.0,463.32,463.51,461.56,461.56,2399.0
2022-01-18 12:50:00,462.75,463.2,462.04,462.53,1255.0,462.75,463.2,462.04,462.53,1255.0
2022-01-18 12:55:00,461.12,462.36,460.36,460.92,4126.0,461.12,462.36,460.36,460.92,4126.0
2022-01-18 13:00:00,460.3,460.33,459.09,459.1,668.0,460.3,460.33,459.09,459.1,668.0
2022-01-18 13:05:00,459.57,459.57,457.74,458.63,2371.0,459.57,459.57,457.74,458.63,2371.0
2022-01-18 13:10:00,458.77,459.68,457.9,458.1,3015.0,458.77,459.68,457.9,458.1,3015.0
2022-01-18 13:15:00,458.32,458.32,455.62,455.62,1405.0,458.32,458.32,455.62,455.62,1405.0
2022-01-18 13:20:00,455.64,455.9,454.69,455.46,2805.0,455.64,455.9,454.69,455.46,2805.0
2022-01-18 13:25:00,456.03,456.48,454.7,456.48,2004.0,456.03,456.48,454.7,456.48,2004.0
2022-01-18 13:30:00,455.88,456.57,454.79,456.54,3777.0,455.88,456.57,454.79,456.54,3777.0
2022-01-18 13:35:00,456.72,457.25,455.86,456.7,1500.0,456.72,457.25,455.86,456.7,1500.0
2022-01-18 13:40:00,457.3,458.41,455.95,457.79,1638.0,457.3,458.41,455.95,457.79,1638.0
2022-01-18 13:45:00,457.57,457.57,454.91,455.16,3522.0,457.57,457.57,454.91,455.16,3522.0
2022-01-18 13:50:00,455.51,455.51,454.84,454.84,800.0,455.51,455.51,454.84,454.84,800.0
2022-01-18 13:55:00,455.66,457.84,454.83,456.75,2138.0,455.66,457.84,454.83,456.75,2138.0
2022-01-18 14:00:00,456.6,458.11,456.54,456.54,1952.0,456.6,458.11,456.54,456.54,1952.0
2022-01-18 14:05:00,457.11,458.0,457.11,457.14,1323.0,457.11,458.0,457.11,457.14,1323.0
2022-01-18 14:10:00,457.64,457.85,456.6,457.85,1463.0,457.64,457.85,456.6,457.85,1463.0
2022-01-18 14:15:00,458.02,458.03,456.54,457.26,2702.0,458.02,458.03,456.54,457.26,2702.0
2022-01-18 14:20:00,456.74,457.01,455.74,455.74,700.0,456.74,457.01,455.74,455.74,700.0
2022-01-18 14:25:00,454.65,454.65,453.73,453.83,2578.0,454.65,454.65,453.73,453.83,2578.0
2022-01-18 14:30:00,454.06,454.68,452.57,452.57,2904.0,454.06,454.68,452.57,452.57,2904.0
2022-01-18 14:35:00,452.27,454.17,451.78,454.17,2236.0,452.27,454.17,451.78,454.17,2236.0
2022-01-18 14:40:00,454.3,454.89,453.42,453.42,1811.0,454.3,454.89,453.42,453.42,1811.0
2022-01-18 14:45:00,453.07,454.41,452.89,453.53,2185.0,453.07,454.41,452.89,453.53,2185.0
2022-01-18 14:50:00,454.63,455.07,454.0,454.63,1800.0,454.63,455.07,454.0,454.63,1800.0
2022-01-18 14:55:00,455.03,455.72,454.57,455.72,4265.0,455.03,455.72,454.57,455.72,4265.0
2022-01-18 15:00:00,454.92,456.71,454.5,455.28,7789.0,454.92,456.71,454.5,455.28,7789.0
2022-01-18 15:05:00,453.94,455.21,453.93,454.48,3927.0,453.94,455.21,453.93,454.48,3927.0
2022-01-18 15:10:00,453.56,454.09,452.21,452.37,5953.0,453.56,454.09,452.21,452.37,5953.0
2022-01-18 15:15:00,452.24,454.0,451.56,453.97,15999.0,452.24,454.0,451.56,453.97,15999.0
2022-01-18 15:20:00,453.09,454.11,452.84,454.0,2856.0,453.09,454.11,452.84,454.0,2856.0
2022-01-18 15:25:00,453.39,454.7,453.31,454.32,2531.0,453.39,454.7,453.31,454.32,2531.0
2022-01-18 15:30:00,453.52,453.52,451.61,452.99,5184.0,453.52,453.52,451.61,452.99,5184.0
2022-01-18 15:35:00,452.14,452.34,450.0,450.65,4995.0,452.14,452.34,450.0,450.65,4995.0
2022-01-18 15:40:00,450.0,451.0,448.37,448.81,6219.0,450.0,451.0,448.37,448.81,6219.0
2022-01-18 15:45:00,448.8,449.7,448.03,449.15,13204.0,448.8,449.7,448.03,449.15,13204.0
2022-01-18 15:50:00,448.74,449.97,446.55,446.55,16206.0,448.74,449.97,446.55,446.55,16206.0
2022-01-18 15:55:00,446.54,448.32,446.54,447.13,47657.0,446.54,448.32,446.54,447.13,47657.0
2022-01-19 09:30:00,454.39,457.71,452.08,455.59,7289.0,454.39,457.71,452.08,455.59,7289.0
2022-01-19 09:35:00,455.02,464.51,453.6,459.64,5654.0,455.02,464.51,453.6,459.64,5654.0
2022-01-19 09:40:00,461.14,466.18,456.66,458.36,9401.0,461.14,466.18,456.66,458.36,9401.0
2022-01-19 09:45:00,460.21,462.79,457.0,457.6,8838.0,460.21,462.79,457.0,457.6,8838.0
2022-01-19 09:50:00,457.38,467.2,457.17,465.58,8519.0,457.38,467.2,457.17,465.58,8519.0
2022-01-19 09:55:00,465.6,472.27,465.56,472.27,9234.0,465.6,472.27,465.56,472.27,9234.0
2022-01-19 10:00:00,472.74,474.3,468.5,474.3,15113.0,472.74,474.3,468.5,474.3,15113.0
2022-01-19 10:05:00,474.47,475.03,468.28,469.0,10026.0,474.47,475.03,468.28,469.0,10026.0
2022-01-19 10:10:00,469.67,474.94,468.15,473.47,5012.0,469.67,474.94,468.15,473.47,5012.0
2022-01-19 10:15:00,471.81,474.72,467.09,469.65,6008.0,471.81,474.72,467.09,469.65,6008.0
2022-01-19 10:20:00,469.09,470.21,466.94,467.73,6196.0,469.09,470.21,466.94,467.73,6196.0
2022-01-19 10:25:00,467.85,469.89,464.17,464.83,12685.0,467.85,469.89,464.17,464.83,12685.0
2022-01-19 10:30:00,463.62,466.0,459.52,460.44,6986.0,463.62,466.0,459.52,460.44,6986.0
2022-01-19 10:35:00,459.73,460.02,457.4,458.37,16686.0,459.73,460.02,457.4,458.37,16686.0
2022-01-19 10:40:00,458.37,461.37,457.49,459.99,6515.0,458.37,461.37,457.49,459.99,6515.0
2022-01-19 10:45:00,461.36,462.37,455.0,455.0,11299.0,461.36,462.37,455.0,455.0,11299.0
2022-01-19 10:50:00,455.8,463.2,455.79,460.59,9980.0,455.8,463.2,455.79,460.59,9980.0
2022-01-19 10:55:00,459.95,463.4,459.94,463.4,5833.0,459.95,463.4,459.94,463.4,5833.0
2022-01-19 11:00:00,461.11,465.2,461.04,462.21,1451.0,461.11,465.2,461.04,462.21,1451.0
2022-01-19 11:05:00,463.12,463.68,461.22,463.54,5190.0,463.12,463.68,461.22,463.54,5190.0
2022-01-19 11:10:00,462.32,462.59,459.0,459.39,5699.0,462.32,462.59,459.0,459.39,5699.0
2022-01-19 11:15:00,460.22,460.51,457.63,459.95,4585.0,460.22,460.51,457.63,459.95,4585.0
2022-01-19 11:20:00,458.8,460.34,457.38,458.04,10452.0,458.8,460.34,457.38,458.04,10452.0
2022-01-19 11:25:00,457.65,460.29,456.88,458.66,5219.0,457.65,460.29,456.88,458.66,5219.0
2022-01-19 11:30:00,459.72,460.45,454.36,455.77,10664.0,459.72,460.45,454.36,455.77,10664.0
2022-01-19 11:35:00,453.28,455.94,452.68,455.94,3600.0,453.28,455.94,452.68,455.94,3600.0
2022-01-19 11:40:00,456.5,457.45,454.77,454.78,2467.0,456.5,457.45,454.77,454.78,2467.0
2022-01-19 11:45:00,456.16,459.64,456.16,458.3,1757.0,456.16,459.64,456.16,458.3,1757.0
2022-01-19 11:50:00,457.97,461.04,456.0,459.18,2949.0,457.97,461.04,456.0,459.18,2949.0
2022-01-19 11:55:00,458.72,460.33,458.01,458.01,1622.0,458.72,460.33,458.01,458.01,1622.0
2022-01-19 12:00:00,459.79,460.45,458.01,459.73,3166.0,459.79,460.45,458.01,459.73,3166.0
2022-01-19 12:05:00,460.35,462.15,460.14,461.86,6141.0,460.35,462.15,460.14,461.86,6141.0
2022-01-19 12:10:00,461.86,462.95,460.49,461.89,8860.0,461.86,462.95,460.49,461.89,8860.0
2022-01-19 12:15:00,461.7,462.68,461.17,461.67,2836.0,461.7,462.68,461.17,461.67,2836.0
2022-01-19 12:20:00,462.29,464.05,460.79,463.81,3729.0,462.29,464.05,460.79,463.81,3729.0
2022-01-19 12:25:00,464.22,466.5,463.92,466.31,2721.0,464.22,466.5,463.92,466.31,2721.0
2022-01-19 12:30:00,465.19,466.29,464.74,466.29,1866.0,465.19,466.29,464.74,466.29,1866.0
2022-01-19 12:35:00,466.52,467.57,465.25,465.79,3900.0,466.52,467.57,465.25,465.79,3900.0
2022-01-19 12:40:00,466.73,467.3,464.48,465.54,5699.0,466.73,467.3,464.48,465.54,5699.0
2022-01-19 12:45:00,465.98,467.23,465.63,466.47,1340.0,465.98,467.23,465.63,466.47,1340.0
2022-01-19 12:50:00,466.91,467.92,466.44,467.11,2108.0,466.91,467.92,466.44,467.11,2108.0
2022-01-19 12:55:00,467.28,468.32,466.45,466.45,3470.0,467.28,468.32,466.45,466.45,3470.0
2022-01-19 13:00:00,465.85,466.94,463.43,466.37,5526.0,465.85,466.94,463.43,466.37,5526.0
2022-01-19 13:05:00,466.28,466.34,464.58,465.32,3315.0,466.28,466.34,464.58,465.32,3315.0
2022-01-19 13:10:00,465.47,465.96,464.42,465.4,5200.0,465.47,465.96,464.42,465.4,5200.0
2022-01-19 13:15:00,464.46,465.9,464.46,464.46,600.0,464.46,465.9,464.46,464.46,600.0
2022-01-19 13:20:00,464.13,465.0,461.79,464.13,5240.0,464.13,465.0,461.79,464.13,5240.0
2022-01-19 13:25:00,464.22,465.25,462.22,462.7,3954.0,464.22,465.25,462.22,462.7,3954.0
2022-01-19 13:30:00,462.67,463.88,461.69,461.69,2319.0,462.67,463.88,461.69,461.69,2319.0
2022-01-19 13:35:00,460.68,461.55,460.68,461.24,876.0,460.68,461.55,460.68,461.24,876.0
2022-01-19 13:40:00,461.35,462.82,461.34,462.82,1055.0,461.35,462.82,461.34,462.82,1055.0
2022-01-19 13:45:00,461.81,462.22,461.33,461.41,4715.0,461.81,462.22,461.33,461.41,4715.0
2022-01-19 13:50:00,462.08,463.42,461.87,463.42,7200.0,462.08,463.42,461.87,463.42,7200.0
2022-01-19 13:55:00,463.79,464.75,463.23,463.59,3655.0,463.79,464.75,463.23,463.59,3655.0
2022-01-19 14:00:00,463.87,464.29,462.83,463.0,3658.0,463.87,464.29,462.83,463.0,3658.0
2022-01-19 14:05:00,461.99,461.99,459.35,460.0,1501.0,461.99,461.99,459.35,460.0,1501.0
2022-01-19 14:10:00,459.25,461.15,459.0,459.03,2671.0,459.25,461.15,459.0,459.03,2671.0
2022-01-19 14:15:00,459.48,460.04,458.8,459.61,1300.0,459.48,460.04,458.8,459.61,1300.0
2022-01-19 14:20:00,459.04,460.09,458.28,459.08,1500.0,459.04,460.09,458.28,459.08,1500.0
2022-01-19 14:25:00,460.18,460.18,457.68,457.7,3125.0,460.18,460.18,457.68,457.7,3125.0
2022-01-19 14:30:00,458.0,459.15,457.05,457.36,3364.0,458.0,459.15,457.05,457.36,3364.0
2022-01-19 14:35:00,456.92,458.9,456.92,458.1,1370.0,456.92,458.9,456.92,458.1,1370.0
2022-01-19 14:40:00,459.32,460.5,457.37,460.01,7821.0,459.32,460.5,457.37,460.01,7821.0
2022-01-19 14:45:00,460.44,460.67,458.31,458.52,3117.0,460.44,460.67,458.31,458.52,3117.0
2022-01-19 14:50:00,457.51,458.94,457.24,458.94,4900.0,457.51,458.94,457.24,458.94,4900.0
2022-01-19 14:55:00,459.6,460.85,458.5,458.54,5918.0,459.6,460.85,458.5,458.54,5918.0
2022-01-19 15:00:00,458.04,458.09,454.93,455.13,11416.0,458.04,458.09,454.93,455.13,11416.0
2022-01-19 15:05:00,456.31,457.87,456.0,457.66,3363.0,456.31,457.87,456.0,457.66,3363.0
2022-01-19 15:10:00,457.83,459.34,457.17,459.34,3258.0,457.83,459.34,457.17,459.34,3258.0
2022-01-19 15:15:00,459.33,459.33,455.14,456.95,6544.0,459.33,459.33,455.14,456.95,6544.0
2022-01-19 15:20:00,456.97,458.0,456.51,456.93,3100.0,456.97,458.0,456.51,456.93,3100.0
2022-01-19 15:25:00,456.93,457.37,454.88,455.1,4196.0,456.93,457.37,454.88,455.1,4196.0
2022-01-19 15:30:00,455.58,456.48,454.07,454.91,4095.0,455.58,456.48,454.07,454.91,4095.0
2022-01-19 15:35:00,455.58,456.0,454.5,454.74,3069.0,455.58,456.0,454.5,454.74,3069.0
2022-01-19 15:40:00,455.1,457.06,454.32,456.28,5428.0,455.1,457.06,454.32,456.28,5428.0
2022-01-19 15:45:00,456.7,457.09,455.37,456.64,10506.0,456.7,457.09,455.37,456.64,10506.0
2022-01-19 15:50:00,456.18,456.53,454.04,454.3,15147.0,456.18,456.53,454.04,454.3,15147.0
2022-01-19 15:55:00,454.25,455.39,452.31,452.6,33362.0,454.25,455.39,452.31,452.6,33362.0
2022-01-20 09:30:00,468.47,470.0,465.67,469.13,12618.0,468.47,470.0,465.67,469.13,12618.0
2022-01-20 09:35:00,468.31,469.38,463.04,465.62,5027.0,468.31,469.38,463.04,465.62,5027.0
2022-01-20 09:40:00,468.74,474.83,465.72,470.56,10728.0,468.74,474.83,465.72,470.56,10728.0
2022-01-20 09:45:00,470.69,475.46,470.03,474.16,14692.0,470.69,475.46,470.03,474.16,14692.0
2022-01-20 09:50:00,474.07,474.9,470.1,474.9,12776.0,474.07,474.9,470.1,474.9,12776.0
2022-01-20 09:55:00,473.09,474.83,470.43,470.65,8489.0,473.09,474.83,470.43,470.65,8489.0
2022-01-20 10:00:00,471.8,476.99,471.23,474.82,9696.0,471.8,476.99,471.23,474.82,9696.0
2022-01-20 10:05:00,475.78,476.74,471.59,474.24,11633.0,475.78,476.74,471.59,474.24,11633.0
2022-01-20 10:10:00,474.0,476.87,473.01,475.73,15169.0,474.0,476.87,473.01,475.73,15169.0
2022-01-20 10:15:00,474.53,475.35,466.89,467.68,3365.0,474.53,475.35,466.89,467.68,3365.0
2022-01-20 10:20:00,468.82,469.84,466.75,467.6,7380.0,468.82,469.84,466.75,467.6,7380.0
2022-01-20 10:25:00,467.94,469.9,467.44,469.9,3104.0,467.94,469.9,467.44,469.9,3104.0
2022-01-20 10:30:00,468.83,473.82,468.83,471.2,5870.0,468.83,473.82,468.83,471.2,5870.0
2022-01-20 10:35:00,471.28,472.0,468.81,469.76,4585.0,471.28,472.0,468.81,469.76,4585.0
2022-01-20 10:40:00,469.55,472.37,469.28,470.19,5607.0,469.55,472.37,469.28,470.19,5607.0
2022-01-20 10:45:00,469.83,471.78,467.92,468.8,6682.0,469.83,471.78,467.92,468.8,6682.0
2022-01-20 10:50:00,469.87,470.14,468.41,470.0,17869.0,469.87,470.14,468.41,470.0,17869.0
2022-01-20 10:55:00,470.8,472.8,470.8,472.23,2850.0,470.8,472.8,470.8,472.23,2850.0
2022-01-20 11:00:00,473.29,474.5,473.0,473.92,2385.0,473.29,474.5,473.0,473.92,2385.0
2022-01-20 11:05:00,474.62,475.69,473.34,473.97,7036.0,474.62,475.69,473.34,473.97,7036.0
2022-01-20 11:10:00,473.38,474.19,470.97,474.19,4597.0,473.38,474.19,470.97,474.19,4597.0
2022-01-20 11:15:00,473.63,473.99,470.7,470.84,3259.0,473.63,473.99,470.7,470.84,3259.0
2022-01-20 11:20:00,471.15,473.01,470.48,473.01,11871.0,471.15,473.01,470.48,473.01,11871.0
2022-01-20 11:25:00,471.9,474.93,470.28,474.32,5097.0,471.9,474.93,470.28,474.32,5097.0
2022-01-20 11:30:00,475.28,475.54,470.93,470.93,3911.0,475.28,475.54,470.93,470.93,3911.0
2022-01-20 11:35:00,470.58,472.03,470.46,472.03,3196.0,470.58,472.03,470.46,472.03,3196.0
2022-01-20 11:40:00,470.39,470.39,468.31,469.34,3125.0,470.39,470.39,468.31,469.34,3125.0
2022-01-20 11:45:00,470.19,472.39,470.13,472.13,4762.0,470.19,472.39,470.13,472.13,4762.0
2022-01-20 11:50:00,473.03,473.84,471.52,472.75,3499.0,473.03,473.84,471.52,472.75,3499.0
2022-01-20 11:55:00,473.01,473.83,471.55,471.55,3083.0,473.01,473.83,471.55,471.55,3083.0
2022-01-20 12:00:00,471.07,472.0,469.71,470.72,1800.0,471.07,472.0,469.71,470.72,1800.0
2022-01-20 12:05:00,471.34,471.42,469.33,469.7,1820.0,471.34,471.42,469.33,469.7,1820.0
2022-01-20 12:10:00,469.67,470.6,469.03,469.32,3057.0,469.67,470.6,469.03,469.32,3057.0
2022-01-20 12:15:00,470.38,471.48,469.08,470.0,4026.0,470.38,471.48,469.08,470.0,4026.0
2022-01-20 12:20:00,470.77,470.77,469.1,469.92,2165.0,470.77,470.77,469.1,469.92,2165.0
2022-01-20 12:25:00,469.56,471.25,469.56,470.72,13723.0,469.56,471.25,469.56,470.72,13723.0
2022-01-20 12:30:00,470.8,472.45,469.27,472.45,7815.0,470.8,472.45,469.27,472.45,7815.0
2022-01-20 12:35:00,472.4,472.97,472.28,472.72,1300.0,472.4,472.97,472.28,472.72,1300.0
2022-01-20 12:40:00,472.72,472.72,471.09,471.1,1485.0,472.72,472.72,471.09,471.1,1485.0
2022-01-20 12:45:00,469.64,469.64,469.0,469.0,950.0,469.64,469.64,469.0,469.0,950.0
2022-01-20 12:50:00,468.64,468.65,466.8,467.94,2447.0,468.64,468.65,466.8,467.94,2447.0
2022-01-20 12:55:00,467.0,468.49,466.0,468.32,2969.0,467.0,468.49,466.0,468.32,2969.0
2022-01-20 13:00:00,468.67,469.84,468.48,469.0,7599.0,468.67,469.84,468.48,469.0,7599.0
2022-01-20 13:05:00,467.51,468.15,466.52,467.35,2699.0,467.51,468.15,466.52,467.35,2699.0
2022-01-20 13:10:00,467.25,467.86,466.16,466.59,1343.0,467.25,467.86,466.16,466.59,1343.0
2022-01-20 13:15:00,467.97,468.88,466.1,468.88,3259.0,467.97,468.88,466.1,468.88,3259.0
2022-01-20 13:20:00,469.27,469.38,468.29,468.53,6195.0,469.27,469.38,468.29,468.53,6195.0
2022-01-20 13:25:00,468.16,469.36,467.35,467.55,3231.0,468.16,469.36,467.35,467.55,3231.0
2022-01-20 13:30:00,467.54,467.54,465.83,467.4,5573.0,467.54,467.54,465.83,467.4,5573.0
2022-01-20 13:35:00,467.34,468.74,467.13,467.89,2675.0,467.34,468.74,467.13,467.89,2675.0
2022-01-20 13:40:00,468.24,469.04,467.25,467.99,2525.0,468.24,469.04,467.25,467.99,2525.0
2022-01-20 13:45:00,467.61,468.68,466.42,466.42,2456.0,467.61,468.68,466.42,466.42,2456.0
2022-01-20 13:50:00,466.68,466.87,465.84,466.87,1920.0,466.68,466.87,465.84,466.87,1920.0
2022-01-20 13:55:00,466.81,466.82,464.67,464.69,2125.0,466.81,466.82,464.67,464.69,2125.0
2022-01-20 14:00:00,465.25,469.89,465.25,469.81,4692.0,465.25,469.89,465.25,469.81,4692.0
2022-01-20 14:05:00,469.89,471.23,467.78,467.78,2900.0,469.89,471.23,467.78,467.78,2900.0
2022-01-20 14:10:00,469.58,469.58,464.57,465.67,1200.0,469.58,469.58,464.57,465.67,1200.0
2022-01-20 14:15:00,465.73,467.29,464.95,467.29,7200.0,465.73,467.29,464.95,467.29,7200.0
2022-01-20 14:20:00,466.07,467.13,465.27,467.13,3789.0,466.07,467.13,465.27,467.13,3789.0
2022-01-20 14:25:00,466.84,467.85,464.33,464.33,4871.0,466.84,467.85,464.33,464.33,4871.0
2022-01-20 14:30:00,464.19,465.81,463.3,464.94,5064.0,464.19,465.81,463.3,464.94,5064.0
2022-01-20 14:35:00,465.0,465.22,462.85,463.84,4621.0,465.0,465.22,462.85,463.84,4621.0
2022-01-20 14:40:00,462.97,463.68,460.85,460.85,4904.0,462.97,463.68,460.85,460.85,4904.0
2022-01-20 14:45:00,462.28,463.46,460.5,461.99,3506.0,462.28,463.46,460.5,461.99,3506.0
2022-01-20 14:50:00,462.0,462.98,461.11,462.29,3120.0,462.0,462.98,461.11,462.29,3120.0
2022-01-20 14:55:00,462.31,462.4,460.08,460.08,2035.0,462.31,462.4,460.08,460.08,2035.0
2022-01-20 15:00:00,460.54,461.29,459.05,459.05,7336.0,460.54,461.29,459.05,459.05,7336.0
2022-01-20 15:05:00,459.05,459.45,457.64,459.38,6063.0,459.05,459.45,457.64,459.38,6063.0
2022-01-20 15:10:00,459.09,460.08,457.68,458.0,5953.0,459.09,460.08,457.68,458.0,5953.0
2022-01-20 15:15:00,457.74,461.56,457.74,461.49,9684.0,457.74,461.56,457.74,461.49,9684.0
2022-01-20 15:20:00,461.54,461.64,458.5,459.44,7190.0,461.54,461.64,458.5,459.44,7190.0
2022-01-20 15:25:00,459.47,459.48,456.17,457.94,11603.0,459.47,459.48,456.17,457.94,11603.0
2022-01-20 15:30:00,457.43,457.67,455.61,457.09,9136.0,457.43,457.67,455.61,457.09,9136.0
2022-01-20 15:35:00,455.97,455.97,453.53,455.57,7176.0,455.97,455.97,453.53,455.57,7176.0
2022-01-20 15:40:00,455.41,456.74,454.2,454.2,7924.0,455.41,456.74,454.2,454.2,7924.0
2022-01-20 15:45:00,454.24,454.31,452.01,452.01,7273.0,454.24,454.31,452.01,452.01,7273.0
2022-01-20 15:50:00,452.0,452.77,451.24,451.47,14777.0,452.0,452.77,451.24,451.47,14777.0
2022-01-20 15:55:00,451.52,451.53,450.05,451.18,25071.0,451.52,451.53,450.05,451.18,25071.0
2022-01-21 09:30:00,445.0,452.6,444.63,452.49,14780.0,445.0,452.6,444.63,452.49,14780.0
2022-01-21 09:35:00,453.79,453.79,446.45,449.5,6854.0,453.79,453.79,446.45,449.5,6854.0
2022-01-21 09:40:00,449.44,449.44,437.6,437.6,14603.0,449.44,449.44,437.6,437.6,14603.0
2022-01-21 09:45:00,440.27,447.59,436.48,444.3,17124.0,440.27,447.59,436.48,444.3,17124.0
2022-01-21 09:50:00,444.0,444.54,438.11,438.11,13113.0,444.0,444.54,438.11,438.11,13113.0
2022-01-21 09:55:00,438.11,440.05,435.63,439.7,7858.0,438.11,440.05,435.63,439.7,7858.0
2022-01-21 10:00:00,440.0,441.58,435.59,438.97,6099.0,440.0,441.58,435.59,438.97,6099.0
2022-01-21 10:05:00,438.5,440.15,434.6,436.27,5446.0,438.5,440.15,434.6,436.27,5446.0
2022-01-21 10:10:00,436.26,436.89,433.35,434.16,5349.0,436.26,436.89,433.35,434.16,5349.0
2022-01-21 10:15:00,435.25,437.66,432.92,432.92,5519.0,435.25,437.66,432.92,432.92,5519.0
2022-01-21 10:20:00,430.33,434.73,430.03,434.29,8646.0,430.33,434.73,430.03,434.29,8646.0
2022-01-21 10:25:00,434.47,440.98,434.46,439.0,11582.0,434.47,440.98,434.46,439.0,11582.0
2022-01-21 10:30:00,438.32,445.46,438.26,444.01,7193.0,438.32,445.46,438.26,444.01,7193.0
2022-01-21 10:35:00,443.45,448.09,443.45,447.5,9521.0,443.45,448.09,443.45,447.5,9521.0
2022-01-21 10:40:00,445.73,449.09,443.77,449.09,13234.0,445.73,449.09,443.77,449.09,13234.0
2022-01-21 10:45:00,447.88,447.88,443.06,444.49,20443.0,447.88,447.88,443.06,444.49,20443.0
2022-01-21 10:50:00,445.04,449.39,445.04,448.83,7124.0,445.04,449.39,445.04,448.83,7124.0
2022-01-21 10:55:00,449.09,451.2,446.52,447.37,6863.0,449.09,451.2,446.52,447.37,6863.0
2022-01-21 11:00:00,448.29,450.82,447.74,450.53,3895.0,448.29,450.82,447.74,450.53,3895.0
2022-01-21 11:05:00,450.53,453.2,449.97,450.0,6658.0,450.53,453.2,449.97,450.0,6658.0
2022-01-21 11:10:00,449.78,452.28,448.2,448.5,10587.0,449.78,452.28,448.2,448.5,10587.0
2022-01-21 11:15:00,449.39,452.82,449.31,451.28,2904.0,449.39,452.82,449.31,451.28,2904.0
2022-01-21 11:20:00,450.32,455.67,449.83,455.11,3700.0,450.32,455.67,449.83,455.11,3700.0
2022-01-21 11:25:00,455.09,456.44,453.24,456.44,4904.0,455.09,456.44,453.24,456.44,4904.0
2022-01-21 11:30:00,455.79,455.95,450.61,451.87,6507.0,455.79,455.95,450.61,451.87,6507.0
2022-01-21 11:35:00,451.01,451.01,446.0,446.5,2970.0,451.01,451.01,446.0,446.5,2970.0
2022-01-21 11:40:00,446.49,446.55,446.26,446.3,500.0,446.49,446.55,446.26,446.3,500.0
2022-01-21 11:45:00,446.89,447.73,442.18,444.69,7318.0,446.89,447.73,442.18,444.69,7318.0
2022-01-21 11:50:00,445.37,446.59,443.57,443.57,3055.0,445.37,446.59,443.57,443.57,3055.0
2022-01-21 11:55:00,444.11,446.14,444.11,444.53,2005.0,444.11,446.14,444.11,444.53,2005.0
2022-01-21 12:00:00,446.37,448.96,445.52,448.41,2736.0,446.37,448.96,445.52,448.41,2736.0
2022-01-21 12:05:00,449.09,449.92,447.48,448.73,5183.0,449.09,449.92,447.48,448.73,5183.0
2022-01-21 12:10:00,448.77,449.52,446.32,449.47,6412.0,448.77,449.52,446.32,449.47,6412.0
2022-01-21 12:15:00,447.68,447.68,445.31,445.34,1256.0,447.68,447.68,445.31,445.34,1256.0
2022-01-21 12:20:00,443.23,444.62,443.07,443.17,700.0,443.23,444.62,443.07,443.17,700.0
2022-01-21 12:25:00,444.98,447.21,444.82,444.82,1200.0,444.98,447.21,444.82,444.82,1200.0
2022-01-21 12:30:00,444.79,447.3,444.79,445.64,1702.0,444.79,447.3,444.79,445.64,1702.0
2022-01-21 12:35:00,446.99,447.0,444.61,444.62,1600.0,446.99,447.0,444.61,444.62,1600.0
2022-01-21 12:40:00,445.52,445.58,442.25,442.67,6997.0,445.52,445.58,442.25,442.67,6997.0
2022-01-21 12:45:00,443.84,444.43,441.52,441.59,3650.0,443.84,444.43,441.52,441.59,3650.0
2022-01-21 12:50:00,441.39,442.46,440.57,442.46,347.0,441.39,442.46,440.57,442.46,347.0
2022-01-21 12:55:00,443.05,444.0,441.64,441.99,4485.0,443.05,444.0,441.64,441.99,4485.0
2022-01-21 13:00:00,442.11,443.15,439.94,441.5,2451.0,442.11,443.15,439.94,441.5,2451.0
2022-01-21 13:05:00,441.52,441.52,440.99,440.99,300.0,441.52,441.52,440.99,440.99,300.0
2022-01-21 13:10:00,442.5,443.68,440.89,442.46,14092.0,442.5,443.68,440.89,442.46,14092.0
2022-01-21 13:15:00,440.74,440.89,439.22,439.22,900.0,440.74,440.89,439.22,439.22,900.0
2022-01-21 13:20:00,438.32,438.73,437.42,437.81,600.0,438.32,438.73,437.42,437.81,600.0
2022-01-21 13:25:00,437.84,439.14,436.79,436.79,2743.0,437.84,439.14,436.79,436.79,2743.0
2022-01-21 13:30:00,438.23,439.04,437.04,437.12,2313.0,438.23,439.04,437.04,437.12,2313.0
2022-01-21 13:35:00,437.5,439.61,437.2,439.61,3383.0,437.5,439.61,437.2,439.61,3383.0
2022-01-21 13:40:00,438.72,441.07,438.72,440.7,4244.0,438.72,441.07,438.72,440.7,4244.0
2022-01-21 13:45:00,439.9,440.26,438.75,439.11,2000.0,439.9,440.26,438.75,439.11,2000.0
2022-01-21 13:50:00,440.97,440.97,439.35,440.28,1743.0,440.97,440.97,439.35,440.28,1743.0
2022-01-21 13:55:00,440.2,440.46,437.47,437.47,1100.0,440.2,440.46,437.47,437.47,1100.0
2022-01-21 14:00:00,437.01,439.55,437.01,439.07,700.0,437.01,439.55,437.01,439.07,700.0
2022-01-21 14:05:00,438.81,438.81,437.43,438.7,940.0,438.81,438.81,437.43,438.7,940.0
2022-01-21 14:10:00,438.11,438.11,436.4,436.91,2885.0,438.11,438.11,436.4,436.91,2885.0
2022-01-21 14:15:00,438.28,438.58,436.82,437.09,3011.0,438.28,438.58,436.82,437.09,3011.0
2022-01-21 14:20:00,436.67,436.96,435.5,435.7,3828.0,436.67,436.96,435.5,435.7,3828.0
2022-01-21 14:25:00,435.58,435.58,432.88,433.41,3919.0,435.58,435.58,432.88,433.41,3919.0
2022-01-21 14:30:00,432.93,433.43,431.97,432.37,2495.0,432.93,433.43,431.97,432.37,2495.0
2022-01-21 14:35:00,431.23,434.47,431.16,433.25,4838.0,431.23,434.47,431.16,433.25,4838.0
2022-01-21 14:40:00,434.34,435.7,433.08,434.31,2436.0,434.34,435.7,433.08,434.31,2436.0
2022-01-21 14:45:00,433.99,435.19,433.23,434.78,3476.0,433.99,435.19,433.23,434.78,3476.0
2022-01-21 14:50:00,434.18,434.18,431.46,431.84,4743.0,434.18,434.18,431.46,431.84,4743.0
2022-01-21 14:55:00,431.85,432.38,429.42,429.54,11333.0,431.85,432.38,429.42,429.54,11333.0
2022-01-21 15:00:00,429.86,431.31,429.26,429.26,8515.0,429.86,431.31,429.26,429.26,8515.0
2022-01-21 15:05:00,429.53,429.63,427.55,429.11,10683.0,429.53,429.63,427.55,429.11,10683.0
2022-01-21 15:10:00,428.83,429.43,427.89,428.54,5828.0,428.83,429.43,427.89,428.54,5828.0
2022-01-21 15:15:00,428.37,431.58,427.56,429.81,5600.0,428.37,431.58,427.56,429.81,5600.0
2022-01-21 15:20:00,429.42,431.41,428.52,430.0,6319.0,429.42,431.41,428.52,430.0,6319.0
2022-01-21 15:25:00,429.4,430.54,428.01,429.0,6559.0,429.4,430.54,428.01,429.0,6559.0
2022-01-21 15:30:00,428.59,431.67,428.41,430.37,5218.0,428.59,431.67,428.41,430.37,5218.0
2022-01-21 15:35:00,430.12,431.21,429.56,431.07,9744.0,430.12,431.21,429.56,431.07,9744.0
2022-01-21 15:40:00,431.5,434.45,431.5,431.61,8938.0,431.5,434.45,431.5,431.61,8938.0
2022-01-21 15:45:00,432.04,432.84,431.47,431.73,11007.0,432.04,432.84,431.47,431.73,11007.0
2022-01-21 15:50:00,431.18,431.18,426.64,426.64,8953.0,431.18,431.18,426.64,426.64,8953.0
2022-01-21 15:55:00,426.78,429.24,426.33,427.92,48399.0,426.78,429.24,426.33,427.92,48399.0
2022-01-24 09:30:00,417.13,418.28,410.0,412.94,24067.0,417.13,418.28,410.0,412.94,24067.0
2022-01-24 09:35:00,411.31,420.05,410.88,418.88,14278.0,411.31,420.05,410.88,418.88,14278.0
2022-01-24 09:40:00,419.15,421.63,410.66,412.25,11394.0,419.15,421.63,410.66,412.25,11394.0
2022-01-24 09:45:00,410.45,414.05,410.0,410.0,8628.0,410.45,414.05,410.0,410.0,8628.0
2022-01-24 09:50:00,410.0,412.54,408.08,412.35,2794.0,410.0,412.54,408.08,412.35,2794.0
2022-01-24 09:55:00,412.61,419.7,410.61,413.53,9329.0,412.61,419.7,410.61,413.53,9329.0
2022-01-24 10:00:00,413.69,417.21,411.45,411.45,5048.0,413.69,417.21,411.45,411.45,5048.0
2022-01-24 10:05:00,410.69,411.79,408.0,409.12,4655.0,410.69,411.79,408.0,409.12,4655.0
2022-01-24 10:10:00,408.0,411.4,405.08,410.45,6776.0,408.0,411.4,405.08,410.45,6776.0
2022-01-24 10:15:00,410.98,410.98,403.0,403.0,5745.0,410.98,410.98,403.0,403.0,5745.0
2022-01-24 10:20:00,404.28,409.55,403.98,409.42,6832.0,404.28,409.55,403.98,409.42,6832.0
2022-01-24 10:25:00,408.79,410.76,408.45,409.06,1985.0,408.79,410.76,408.45,409.06,1985.0
2022-01-24 10:30:00,409.9,414.98,408.75,413.99,4306.0,409.9,414.98,408.75,413.99,4306.0
2022-01-24 10:35:00,412.4,417.82,411.4,414.15,5409.0,412.4,417.82,411.4,414.15,5409.0
2022-01-24 10:40:00,413.28,420.12,411.9,420.12,21342.0,413.28,420.12,411.9,420.12,21342.0
2022-01-24 10:45:00,419.42,419.56,414.14,415.52,6951.0,419.42,419.56,414.14,415.52,6951.0
2022-01-24 10:50:00,414.8,423.52,414.8,422.43,4868.0,414.8,423.52,414.8,422.43,4868.0
2022-01-24 10:55:00,423.53,423.54,419.62,421.7,4806.0,423.53,423.54,419.62,421.7,4806.0
2022-01-24 11:00:00,419.3,421.8,418.02,420.58,10931.0,419.3,421.8,418.02,420.58,10931.0
2022-01-24 11:05:00,419.53,422.4,419.24,420.62,3545.0,419.53,422.4,419.24,420.62,3545.0
2022-01-24 11:10:00,419.06,422.34,419.02,421.69,9754.0,419.06,422.34,419.02,421.69,9754.0
2022-01-24 11:15:00,420.81,422.44,419.46,420.0,3577.0,420.81,422.44,419.46,420.0,3577.0
2022-01-24 11:20:00,420.86,423.9,419.19,420.74,8156.0,420.86,423.9,419.19,420.74,8156.0
2022-01-24 11:25:00,420.0,422.5,419.05,420.56,6547.0,420.0,422.5,419.05,420.56,6547.0
2022-01-24 11:30:00,421.73,421.73,417.92,419.49,10603.0,421.73,421.73,417.92,419.49,10603.0
2022-01-24 11:35:00,418.84,421.23,417.43,417.6,10079.0,418.84,421.23,417.43,417.6,10079.0
2022-01-24 11:40:00,416.39,418.49,415.19,415.84,3118.0,416.39,418.49,415.19,415.84,3118.0
2022-01-24 11:45:00,416.36,418.07,413.89,414.81,9593.0,416.36,418.07,413.89,414.81,9593.0
2022-01-24 11:50:00,414.1,420.61,413.6,418.81,122742.0,414.1,420.61,413.6,418.81,122742.0
2022-01-24 11:55:00,419.61,421.63,418.38,419.43,10771.0,419.61,421.63,418.38,419.43,10771.0
2022-01-24 12:00:00,420.16,420.16,413.39,413.39,5236.0,420.16,420.16,413.39,413.39,5236.0
2022-01-24 12:05:00,414.75,415.69,411.21,411.22,4221.0,414.75,415.69,411.21,411.22,4221.0
2022-01-24 12:10:00,412.02,413.71,409.22,409.41,5912.0,412.02,413.71,409.22,409.41,5912.0
2022-01-24 12:15:00,408.95,411.45,408.18,411.45,3860.0,408.95,411.45,408.18,411.45,3860.0
2022-01-24 12:20:00,411.0,412.38,408.74,410.24,2622.0,411.0,412.38,408.74,410.24,2622.0
2022-01-24 12:25:00,409.44,413.67,408.72,412.0,4966.0,409.44,413.67,408.72,412.0,4966.0
2022-01-24 12:30:00,411.5,414.13,410.74,413.2,3670.0,411.5,414.13,410.74,413.2,3670.0
2022-01-24 12:35:00,414.6,414.82,411.93,414.56,2360.0,414.6,414.82,411.93,414.56,2360.0
2022-01-24 12:40:00,414.9,417.37,411.86,417.37,5126.0,414.9,417.37,411.86,417.37,5126.0
2022-01-24 12:45:00,417.72,422.3,417.64,421.84,5623.0,417.72,422.3,417.64,421.84,5623.0
2022-01-24 12:50:00,422.21,425.0,420.88,424.38,2530.0,422.21,425.0,420.88,424.38,2530.0
2022-01-24 12:55:00,423.58,427.14,423.41,427.06,4878.0,423.58,427.14,423.41,427.06,4878.0
2022-01-24 13:00:00,426.98,428.48,426.03,428.48,5607.0,426.98,428.48,426.03,428.48,5607.0
2022-01-24 13:05:00,428.52,431.98,428.16,431.56,3584.0,428.52,431.98,428.16,431.56,3584.0
2022-01-24 13:10:00,431.96,435.09,431.0,435.09,7063.0,431.96,435.09,431.0,435.09,7063.0
2022-01-24 13:15:00,435.02,437.97,434.05,437.97,5643.0,435.02,437.97,434.05,437.97,5643.0
2022-01-24 13:20:00,437.16,441.64,434.6,439.0,28032.0,437.16,441.64,434.6,439.0,28032.0
2022-01-24 13:25:00,438.5,442.14,437.94,439.45,19611.0,438.5,442.14,437.94,439.45,19611.0
2022-01-24 13:30:00,439.45,442.77,439.42,442.77,4490.0,439.45,442.77,439.42,442.77,4490.0
2022-01-24 13:35:00,441.0,444.8,439.51,444.8,6340.0,441.0,444.8,439.51,444.8,6340.0
2022-01-24 13:40:00,443.63,445.16,442.13,443.77,4049.0,443.63,445.16,442.13,443.77,4049.0
2022-01-24 13:45:00,444.23,444.81,442.66,444.81,6701.0,444.23,444.81,442.66,444.81,6701.0
2022-01-24 13:50:00,446.07,446.65,444.91,446.02,4485.0,446.07,446.65,444.91,446.02,4485.0
2022-01-24 13:55:00,447.45,448.29,444.83,448.13,6228.0,447.45,448.29,444.83,448.13,6228.0
2022-01-24 14:00:00,448.55,451.0,447.73,449.13,8735.0,448.55,451.0,447.73,449.13,8735.0
2022-01-24 14:05:00,448.0,453.37,447.24,453.09,4082.0,448.0,453.37,447.24,453.09,4082.0
2022-01-24 14:10:00,453.21,454.68,450.54,452.87,16185.0,453.21,454.68,450.54,452.87,16185.0
2022-01-24 14:15:00,454.35,457.21,450.95,457.21,14072.0,454.35,457.21,450.95,457.21,14072.0
2022-01-24 14:20:00,455.72,457.98,449.31,450.07,16756.0,455.72,457.98,449.31,450.07,16756.0
2022-01-24 14:25:00,448.59,451.48,448.12,449.85,9007.0,448.59,451.48,448.12,449.85,9007.0
2022-01-24 14:30:00,450.85,452.45,448.1,448.1,7845.0,450.85,452.45,448.1,448.1,7845.0
2022-01-24 14:35:00,448.94,448.94,445.04,448.2,20606.0,448.94,448.94,445.04,448.2,20606.0
2022-01-24 14:40:00,446.96,449.58,445.8,448.52,5889.0,446.96,449.58,445.8,448.52,5889.0
2022-01-24 14:45:00,447.76,453.45,446.33,453.45,18833.0,447.76,453.45,446.33,453.45,18833.0
2022-01-24 14:50:00,452.73,454.38,451.04,453.53,4511.0,452.73,454.38,451.04,453.53,4511.0
2022-01-24 14:55:00,452.85,454.64,450.44,454.05,6690.0,452.85,454.64,450.44,454.05,6690.0
2022-01-24 15:00:00,453.44,456.82,453.03,455.94,13703.0,453.44,456.82,453.03,455.94,13703.0
2022-01-24 15:05:00,455.85,459.34,455.84,458.93,37267.0,455.85,459.34,455.84,458.93,37267.0
2022-01-24 15:10:00,459.19,461.44,457.11,457.22,8094.0,459.19,461.44,457.11,457.22,8094.0
2022-01-24 15:15:00,457.99,465.45,457.99,462.88,45594.0,457.99,465.45,457.99,462.88,45594.0
2022-01-24 15:20:00,462.81,465.8,461.11,461.11,10025.0,462.81,465.8,461.11,461.11,10025.0
2022-01-24 15:25:00,461.78,465.17,460.84,463.99,12151.0,461.78,465.17,460.84,463.99,12151.0
2022-01-24 15:30:00,464.88,469.37,464.88,468.48,27147.0,464.88,469.37,464.88,468.48,27147.0
2022-01-24 15:35:00,468.76,470.42,466.19,469.61,20579.0,468.76,470.42,466.19,469.61,20579.0
2022-01-24 15:40:00,469.18,472.99,462.4,462.4,39521.0,469.18,472.99,462.4,462.4,39521.0
2022-01-24 15:45:00,464.27,468.11,463.38,467.0,16430.0,464.27,468.11,463.38,467.0,16430.0
2022-01-24 15:50:00,466.52,468.64,462.17,464.79,56365.0,466.52,468.64,462.17,464.79,56365.0
2022-01-24 15:55:00,464.21,465.82,461.55,465.28,47333.0,464.21,465.82,461.55,465.28,47333.0
2022-01-25 09:30:00,452.05,454.3,446.87,451.93,12259.0,452.05,454.3,446.87,451.93,12259.0
2022-01-25 09:35:00,453.4,459.78,448.91,453.08,4760.0,453.4,459.78,448.91,453.08,4760.0
2022-01-25 09:40:00,453.65,456.44,448.62,451.51,3620.0,453.65,456.44,448.62,451.51,3620.0
2022-01-25 09:45:00,452.23,452.23,446.61,447.44,5806.0,452.23,452.23,446.61,447.44,5806.0
2022-01-25 09:50:00,446.77,452.34,444.44,445.74,6388.0,446.77,452.34,444.44,445.74,6388.0
2022-01-25 09:55:00,445.24,451.33,445.11,449.22,6491.0,445.24,451.33,445.11,449.22,6491.0
2022-01-25 10:00:00,449.12,451.8,447.0,448.2,8294.0,449.12,451.8,447.0,448.2,8294.0
2022-01-25 10:05:00,447.64,448.36,441.94,441.94,7009.0,447.64,448.36,441.94,441.94,7009.0
2022-01-25 10:10:00,440.91,447.72,440.25,447.72,8905.0,440.91,447.72,440.25,447.72,8905.0
2022-01-25 10:15:00,448.07,448.72,445.2,446.37,3489.0,448.07,448.72,445.2,446.37,3489.0
2022-01-25 10:20:00,444.1,444.94,442.88,442.88,7043.0,444.1,444.94,442.88,442.88,7043.0
2022-01-25 10:25:00,442.93,451.24,442.65,449.67,15407.0,442.93,451.24,442.65,449.67,15407.0
2022-01-25 10:30:00,451.23,452.22,447.01,447.9,8239.0,451.23,452.22,447.01,447.9,8239.0
2022-01-25 10:35:00,448.92,450.25,440.52,442.65,7758.0,448.92,450.25,440.52,442.65,7758.0
2022-01-25 10:40:00,442.97,442.97,439.12,442.94,12409.0,442.97,442.97,439.12,442.94,12409.0
2022-01-25 10:45:00,443.06,444.2,441.28,442.5,7505.0,443.06,444.2,441.28,442.5,7505.0
2022-01-25 10:50:00,442.55,443.17,439.2,439.59,16395.0,442.55,443.17,439.2,439.59,16395.0
2022-01-25 10:55:00,440.21,441.85,437.61,439.71,8608.0,440.21,441.85,437.61,439.71,8608.0
2022-01-25 11:00:00,440.03,444.08,437.57,443.9,13614.0,440.03,444.08,437.57,443.9,13614.0
2022-01-25 11:05:00,443.8,446.33,441.19,443.23,6892.0,443.8,446.33,441.19,443.23,6892.0
2022-01-25 11:10:00,444.03,444.63,441.38,442.46,7238.0,444.03,444.63,441.38,442.46,7238.0
2022-01-25 11:15:00,441.69,444.06,440.26,443.77,10870.0,441.69,444.06,440.26,443.77,10870.0
2022-01-25 11:20:00,444.74,446.0,440.32,440.32,9838.0,444.74,446.0,440.32,440.32,9838.0
2022-01-25 11:25:00,440.75,441.96,439.48,441.6,8510.0,440.75,441.96,439.48,441.6,8510.0
2022-01-25 11:30:00,441.44,441.99,438.16,440.03,6736.0,441.44,441.99,438.16,440.03,6736.0
2022-01-25 11:35:00,440.85,440.85,437.02,437.02,3278.0,440.85,440.85,437.02,437.02,3278.0
2022-01-25 11:40:00,437.25,438.78,436.02,438.5,4181.0,437.25,438.78,436.02,438.5,4181.0
2022-01-25 11:45:00,437.8,441.54,437.8,441.31,18502.0,437.8,441.54,437.8,441.31,18502.0
2022-01-25 11:50:00,440.46,441.99,440.42,440.73,3782.0,440.46,441.99,440.42,440.73,3782.0
2022-01-25 11:55:00,440.28,440.81,437.13,437.17,7020.0,440.28,440.81,437.13,437.17,7020.0
2022-01-25 12:00:00,438.15,439.26,437.13,437.6,4119.0,438.15,439.26,437.13,437.6,4119.0
2022-01-25 12:05:00,438.87,440.36,436.72,436.72,4262.0,438.87,440.36,436.72,436.72,4262.0
2022-01-25 12:10:00,436.49,436.49,434.56,435.75,3399.0,436.49,436.49,434.56,435.75,3399.0
2022-01-25 12:15:00,436.31,436.77,434.04,436.77,2300.0,436.31,436.77,434.04,436.77,2300.0
2022-01-25 12:20:00,437.23,438.64,436.64,437.66,3800.0,437.23,438.64,436.64,437.66,3800.0
2022-01-25 12:25:00,438.06,439.32,436.74,436.84,4634.0,438.06,439.32,436.74,436.84,4634.0
2022-01-25 12:30:00,437.94,437.95,435.32,435.32,1975.0,437.94,437.95,435.32,435.32,1975.0
2022-01-25 12:35:00,435.88,436.6,434.64,435.61,10602.0,435.88,436.6,434.64,435.61,10602.0
2022-01-25 12:40:00,435.62,435.82,433.24,435.5,4516.0,435.62,435.82,433.24,435.5,4516.0
2022-01-25 12:45:00,436.16,436.17,433.02,433.21,1678.0,436.16,436.17,433.02,433.21,1678.0
2022-01-25 12:50:00,433.93,434.39,432.09,432.09,2789.0,433.93,434.39,432.09,432.09,2789.0
2022-01-25 12:55:00,432.44,432.89,430.52,432.42,11940.0,432.44,432.89,430.52,432.42,11940.0
2022-01-25 13:00:00,432.42,433.22,431.35,431.77,9861.0,432.42,433.22,431.35,431.77,9861.0
2022-01-25 13:05:00,431.5,432.21,429.05,431.04,7052.0,431.5,432.21,429.05,431.04,7052.0
2022-01-25 13:10:00,431.5,432.95,430.75,432.12,4933.0,431.5,432.95,430.75,432.12,4933.0
2022-01-25 13:15:00,432.23,435.52,431.14,433.84,11181.0,432.23,435.52,431.14,433.84,11181.0
2022-01-25 13:20:00,433.33,434.36,431.31,433.16,10596.0,433.33,434.36,431.31,433.16,10596.0
2022-01-25 13:25:00,433.59,439.51,432.98,439.49,15653.0,433.59,439.51,432.98,439.49,15653.0
2022-01-25 13:30:00,439.49,441.99,436.58,440.25,15394.0,439.49,441.99,436.58,440.25,15394.0
2022-01-25 13:35:00,440.15,440.15,436.48,438.33,2361.0,440.15,440.15,436.48,438.33,2361.0
2022-01-25 13:40:00,437.85,438.09,436.7,436.7,2704.0,437.85,438.09,436.7,436.7,2704.0
2022-01-25 13:45:00,436.96,437.52,434.49,434.49,4160.0,436.96,437.52,434.49,434.49,4160.0
2022-01-25 13:50:00,434.41,439.83,434.41,439.33,5898.0,434.41,439.83,434.41,439.33,5898.0
2022-01-25 13:55:00,438.85,439.98,437.28,439.79,3641.0,438.85,439.98,437.28,439.79,3641.0
2022-01-25 14:00:00,440.8,440.8,438.82,439.93,3737.0,440.8,440.8,438.82,439.93,3737.0
2022-01-25 14:05:00,439.8,439.8,436.67,436.67,5629.0,439.8,439.8,436.67,436.67,5629.0
2022-01-25 14:10:00,438.37,443.0,437.37,442.69,7107.0,438.37,443.0,437.37,442.69,7107.0
2022-01-25 14:15:00,443.48,444.37,441.9,443.74,5183.0,443.48,444.37,441.9,443.74,5183.0
2022-01-25 14:20:00,443.27,445.91,442.89,445.6,3656.0,443.27,445.91,442.89,445.6,3656.0
2022-01-25 14:25:00,445.0,446.06,444.19,445.58,10616.0,445.0,446.06,444.19,445.58,10616.0
2022-01-25 14:30:00,445.73,446.2,443.23,443.23,3935.0,445.73,446.2,443.23,443.23,3935.0
2022-01-25 14:35:00,443.7,444.1,442.13,444.1,2290.0,443.7,444.1,442.13,444.1,2290.0
2022-01-25 14:40:00,444.42,448.01,444.42,446.85,3081.0,444.42,448.01,444.42,446.85,3081.0
2022-01-25 14:45:00,446.26,448.4,445.76,445.76,4721.0,446.26,448.4,445.76,445.76,4721.0
2022-01-25 14:50:00,446.75,448.81,445.89,448.14,4774.0,446.75,448.81,445.89,448.14,4774.0
2022-01-25 14:55:00,448.85,450.44,448.53,449.75,4917.0,448.85,450.44,448.53,449.75,4917.0
2022-01-25 15:00:00,449.12,449.75,447.53,448.08,11033.0,449.12,449.75,447.53,448.08,11033.0
2022-01-25 15:05:00,447.89,448.53,444.0,444.41,8908.0,447.89,448.53,444.0,444.41,8908.0
2022-01-25 15:10:00,444.77,444.77,442.28,443.31,5797.0,444.77,444.77,442.28,443.31,5797.0
2022-01-25 15:15:00,443.67,446.12,443.35,445.94,5228.0,443.67,446.12,443.35,445.94,5228.0
2022-01-25 15:20:00,445.39,445.69,442.01,442.38,5661.0,445.39,445.69,442.01,442.38,5661.0
2022-01-25 15:25:00,442.55,442.55,438.77,439.34,7400.0,442.55,442.55,438.77,439.34,7400.0
2022-01-25 15:30:00,439.83,440.42,438.89,439.03,3618.0,439.83,440.42,438.89,439.03,3618.0
2022-01-25 15:35:00,438.73,441.5,437.68,439.57,8825.0,438.73,441.5,437.68,439.57,8825.0
2022-01-25 15:40:00,439.93,441.68,437.84,439.12,4646.0,439.93,441.68,437.84,439.12,4646.0
2022-01-25 15:45:00,439.7,440.38,436.72,437.69,14406.0,439.7,440.38,436.72,437.69,14406.0
2022-01-25 15:50:00,437.21,437.64,433.2,434.29,22340.0,437.21,437.64,433.2,434.29,22340.0
2022-01-25 15:55:00,434.71,436.41,434.71,435.59,45430.0,434.71,436.41,434.71,435.59,45430.0
2022-01-26 09:30:00,455.06,459.6,450.29,458.0,13001.0,455.06,459.6,450.29,458.0,13001.0
2022-01-26 09:35:00,455.96,456.27,450.35,452.0,6611.0,455.96,456.27,450.35,452.0,6611.0
2022-01-26 09:40:00,451.3,451.49,436.02,436.28,22825.0,451.3,451.49,436.02,436.28,22825.0
2022-01-26 09:45:00,437.57,439.92,436.03,439.91,10236.0,437.57,439.92,436.03,439.91,10236.0
2022-01-26 09:50:00,440.01,445.7,440.01,444.3,1500.0,440.01,445.7,440.01,444.3,1500.0
2022-01-26 09:55:00,445.39,448.77,444.71,446.16,3466.0,445.39,448.77,444.71,446.16,3466.0
2022-01-26 10:00:00,446.9,449.67,445.74,447.47,4072.0,446.9,449.67,445.74,447.47,4072.0
2022-01-26 10:05:00,446.7,446.7,442.5,443.71,3510.0,446.7,446.7,442.5,443.71,3510.0
2022-01-26 10:10:00,442.92,444.78,441.43,441.43,3345.0,442.92,444.78,441.43,441.43,3345.0
2022-01-26 10:15:00,441.34,441.59,439.92,441.47,4255.0,441.34,441.59,439.92,441.47,4255.0
2022-01-26 10:20:00,441.18,442.75,437.39,440.83,6264.0,441.18,442.75,437.39,440.83,6264.0
2022-01-26 10:25:00,438.54,443.1,438.54,442.25,2855.0,438.54,443.1,438.54,442.25,2855.0
2022-01-26 10:30:00,441.4,445.33,441.39,443.93,2068.0,441.4,445.33,441.39,443.93,2068.0
2022-01-26 10:35:00,444.07,445.75,442.1,445.04,2961.0,444.07,445.75,442.1,445.04,2961.0
2022-01-26 10:40:00,444.73,446.85,443.89,443.89,2300.0,444.73,446.85,443.89,443.89,2300.0
2022-01-26 10:45:00,444.27,444.27,442.58,442.58,1400.0,444.27,444.27,442.58,442.58,1400.0
2022-01-26 10:50:00,442.39,442.39,442.01,442.01,200.0,442.39,442.39,442.01,442.01,200.0
2022-01-26 10:55:00,442.6,447.11,442.56,443.87,4410.0,442.6,447.11,442.56,443.87,4410.0
2022-01-26 11:00:00,443.81,444.18,440.73,441.46,1103.0,443.81,444.18,440.73,441.46,1103.0
2022-01-26 11:05:00,442.81,443.74,441.76,442.03,1924.0,442.81,443.74,441.76,442.03,1924.0
2022-01-26 11:10:00,442.0,446.03,441.66,446.03,2082.0,442.0,446.03,441.66,446.03,2082.0
2022-01-26 11:15:00,446.22,446.59,444.17,444.17,3672.0,446.22,446.59,444.17,444.17,3672.0
2022-01-26 11:20:00,446.9,447.21,446.56,446.56,818.0,446.9,447.21,446.56,446.56,818.0
2022-01-26 11:25:00,446.27,448.69,446.02,446.19,3363.0,446.27,448.69,446.02,446.19,3363.0
2022-01-26 11:30:00,447.32,448.74,445.97,445.97,5548.0,447.32,448.74,445.97,445.97,5548.0
2022-01-26 11:35:00,446.53,446.53,444.4,445.52,2132.0,446.53,446.53,444.4,445.52,2132.0
2022-01-26 11:40:00,446.41,447.13,445.94,445.94,2200.0,446.41,447.13,445.94,445.94,2200.0
2022-01-26 11:45:00,445.93,446.71,445.23,445.23,1529.0,445.93,446.71,445.23,445.23,1529.0
2022-01-26 11:50:00,443.5,444.27,443.28,443.59,1200.0,443.5,444.27,443.28,443.59,1200.0
2022-01-26 11:55:00,444.92,445.43,443.6,445.17,2601.0,444.92,445.43,443.6,445.17,2601.0
2022-01-26 12:00:00,445.15,447.12,444.83,446.76,1292.0,445.15,447.12,444.83,446.76,1292.0
2022-01-26 12:05:00,447.14,448.1,446.44,447.8,3286.0,447.14,448.1,446.44,447.8,3286.0
2022-01-26 12:10:00,447.44,448.72,446.79,447.9,1988.0,447.44,448.72,446.79,447.9,1988.0
2022-01-26 12:15:00,447.97,449.5,447.08,447.31,3303.0,447.97,449.5,447.08,447.31,3303.0
2022-01-26 12:20:00,446.11,447.76,446.06,447.33,1426.0,446.11,447.76,446.06,447.33,1426.0
2022-01-26 12:25:00,446.83,447.21,445.4,447.16,3795.0,446.83,447.21,445.4,447.16,3795.0
2022-01-26 12:30:00,446.22,446.78,444.71,445.83,2706.0,446.22,446.78,444.71,445.83,2706.0
2022-01-26 12:35:00,445.98,447.97,445.8,446.95,3100.0,445.98,447.97,445.8,446.95,3100.0
2022-01-26 12:40:00,446.84,449.87,446.84,449.43,5419.0,446.84,449.87,446.84,449.43,5419.0
2022-01-26 12:45:00,448.77,451.92,448.77,451.92,3399.0,448.77,451.92,448.77,451.92,3399.0
2022-01-26 12:50:00,451.39,452.2,450.53,450.8,5677.0,451.39,452.2,450.53,450.8,5677.0
2022-01-26 12:55:00,450.91,452.57,450.91,451.92,2200.0,450.91,452.57,450.91,451.92,2200.0
2022-01-26 13:00:00,450.92,451.58,448.8,449.64,10747.0,450.92,451.58,448.8,449.64,10747.0
2022-01-26 13:05:00,449.5,450.95,448.5,450.95,8705.0,449.5,450.95,448.5,450.95,8705.0
2022-01-26 13:10:00,450.16,451.77,449.66,451.76,3505.0,450.16,451.77,449.66,451.76,3505.0
2022-01-26 13:15:00,451.85,452.25,451.26,451.39,1549.0,451.85,452.25,451.26,451.39,1549.0
2022-01-26 13:20:00,451.89,451.89,448.91,449.86,4814.0,451.89,451.89,448.91,449.86,4814.0
2022-01-26 13:25:00,449.69,449.77,449.13,449.35,1014.0,449.69,449.77,449.13,449.35,1014.0
2022-01-26 13:30:00,448.39,448.74,447.31,447.37,1812.0,448.39,448.74,447.31,447.37,1812.0
2022-01-26 13:35:00,447.89,447.97,445.98,446.05,2808.0,447.89,447.97,445.98,446.05,2808.0
2022-01-26 13:40:00,445.99,447.15,445.39,447.14,7018.0,445.99,447.15,445.39,447.14,7018.0
2022-01-26 13:45:00,446.69,447.65,446.22,447.1,2554.0,446.69,447.65,446.22,447.1,2554.0
2022-01-26 13:50:00,447.11,449.16,447.11,448.37,2400.0,447.11,449.16,447.11,448.37,2400.0
2022-01-26 13:55:00,448.91,449.64,448.6,448.96,6054.0,448.91,449.64,448.6,448.96,6054.0
2022-01-26 14:00:00,450.63,457.8,450.63,456.78,5047.0,450.63,457.8,450.63,456.78,5047.0
2022-01-26 14:05:00,456.65,458.99,454.42,454.42,5914.0,456.65,458.99,454.42,454.42,5914.0
2022-01-26 14:10:00,456.08,456.08,447.48,447.51,2908.0,456.08,456.08,447.48,447.51,2908.0
2022-01-26 14:15:00,447.66,449.74,445.85,448.88,13635.0,447.66,449.74,445.85,448.88,13635.0
2022-01-26 14:20:00,448.86,450.03,446.38,447.75,6639.0,448.86,450.03,446.38,447.75,6639.0
2022-01-26 14:25:00,449.3,451.63,449.3,450.36,2120.0,449.3,451.63,449.3,450.36,2120.0
2022-01-26 14:30:00,450.37,450.37,445.25,446.97,10633.0,450.37,450.37,445.25,446.97,10633.0
2022-01-26 14:35:00,446.05,453.46,443.92,451.37,12868.0,446.05,453.46,443.92,451.37,12868.0
2022-01-26 14:40:00,450.89,450.89,444.19,446.06,6437.0,450.89,450.89,444.19,446.06,6437.0
2022-01-26 14:45:00,444.28,444.28,435.82,435.88,14851.0,444.28,444.28,435.82,435.88,14851.0
2022-01-26 14:50:00,436.52,439.9,436.42,439.61,10650.0,436.52,439.9,436.42,439.61,10650.0
2022-01-26 14:55:00,437.96,439.95,436.89,438.91,5385.0,437.96,439.95,436.89,438.91,5385.0
2022-01-26 15:00:00,437.52,438.74,429.66,430.68,9987.0,437.52,438.74,429.66,430.68,9987.0
2022-01-26 15:05:00,430.7,430.7,426.67,427.08,14472.0,430.7,430.7,426.67,427.08,14472.0
2022-01-26 15:10:00,427.14,433.3,427.0,427.0,8726.0,427.14,433.3,427.0,427.0,8726.0
2022-01-26 15:15:00,428.48,429.75,427.11,428.81,3600.0,428.48,429.75,427.11,428.81,3600.0
2022-01-26 15:20:00,429.06,429.94,425.77,427.59,6991.0,429.06,429.94,425.77,427.59,6991.0
2022-01-26 15:25:00,428.24,436.06,426.45,433.82,10706.0,428.24,436.06,426.45,433.82,10706.0
2022-01-26 15:30:00,434.0,438.68,432.74,432.79,19504.0,434.0,438.68,432.74,432.79,19504.0
2022-01-26 15:35:00,432.25,432.83,429.47,430.01,28084.0,432.25,432.83,429.47,430.01,28084.0
2022-01-26 15:40:00,431.05,435.84,430.0,432.22,14725.0,431.05,435.84,430.0,432.22,14725.0
2022-01-26 15:45:00,429.64,431.32,427.19,428.13,10895.0,429.64,431.32,427.19,428.13,10895.0
2022-01-26 15:50:00,427.78,428.35,423.17,428.35,20608.0,427.78,428.35,423.17,428.35,20608.0
2022-01-26 15:55:00,428.95,431.12,427.51,431.06,40895.0,428.95,431.12,427.51,431.06,40895.0
2022-01-27 09:35:00,449.46,449.46,438.5,438.8,25272.0,449.46,449.46,438.5,438.8,25272.0
2022-01-27 09:40:00,439.17,448.0,438.61,443.82,1722.0,439.17,448.0,438.61,443.82,1722.0
2022-01-27 09:45:00,445.16,448.5,440.56,447.67,4556.0,445.16,448.5,440.56,447.67,4556.0
2022-01-27 09:50:00,444.96,449.23,443.45,446.33,3465.0,444.96,449.23,443.45,446.33,3465.0
2022-01-27 09:55:00,447.32,448.01,443.37,444.0,3994.0,447.32,448.01,443.37,444.0,3994.0
2022-01-27 10:00:00,444.28,449.0,443.2,446.86,5480.0,444.28,449.0,443.2,446.86,5480.0
2022-01-27 10:05:00,446.84,448.76,445.5,448.21,2440.0,446.84,448.76,445.5,448.21,2440.0
2022-01-27 10:10:00,445.35,450.61,444.26,447.34,7930.0,445.35,450.61,444.26,447.34,7930.0
2022-01-27 10:15:00,448.79,450.78,447.19,447.55,4854.0,448.79,450.78,447.19,447.55,4854.0
2022-01-27 10:20:00,447.93,449.77,444.84,445.54,8897.0,447.93,449.77,444.84,445.54,8897.0
2022-01-27 10:25:00,444.53,445.4,443.02,443.44,3086.0,444.53,445.4,443.02,443.44,3086.0
2022-01-27 10:30:00,442.6,443.0,438.37,438.37,5460.0,442.6,443.0,438.37,438.37,5460.0
2022-01-27 10:35:00,438.5,440.96,435.54,437.43,9660.0,438.5,440.96,435.54,437.43,9660.0
2022-01-27 10:40:00,437.89,440.15,436.65,440.15,3653.0,437.89,440.15,436.65,440.15,3653.0
2022-01-27 10:45:00,440.15,441.85,438.46,439.43,4270.0,440.15,441.85,438.46,439.43,4270.0
2022-01-27 10:50:00,439.25,440.96,438.6,440.14,3426.0,439.25,440.96,438.6,440.14,3426.0
2022-01-27 10:55:00,441.67,446.42,440.7,445.34,2203.0,441.67,446.42,440.7,445.34,2203.0
2022-01-27 11:00:00,446.4,447.73,444.13,446.6,3259.0,446.4,447.73,444.13,446.6,3259.0
2022-01-27 11:05:00,448.46,450.63,448.0,448.9,12293.0,448.46,450.63,448.0,448.9,12293.0
2022-01-27 11:10:00,449.25,451.45,448.34,448.34,4734.0,449.25,451.45,448.34,448.34,4734.0
2022-01-27 11:15:00,447.59,447.59,444.0,444.95,3531.0,447.59,447.59,444.0,444.95,3531.0
2022-01-27 11:20:00,446.73,446.77,445.15,446.63,2314.0,446.73,446.77,445.15,446.63,2314.0
2022-01-27 11:25:00,445.62,445.78,443.05,443.05,3005.0,445.62,445.78,443.05,443.05,3005.0
2022-01-27 11:30:00,442.34,446.5,442.33,446.29,3000.0,442.34,446.5,442.33,446.29,3000.0
2022-01-27 11:35:00,446.68,447.82,445.26,445.26,3370.0,446.68,447.82,445.26,445.26,3370.0
2022-01-27 11:40:00,445.19,448.01,445.15,445.93,5020.0,445.19,448.01,445.15,445.93,5020.0
2022-01-27 11:45:00,446.49,448.12,445.33,445.34,6876.0,446.49,448.12,445.33,445.34,6876.0
2022-01-27 11:50:00,444.53,445.52,443.49,444.64,4049.0,444.53,445.52,443.49,444.64,4049.0
2022-01-27 11:55:00,445.35,447.98,444.23,446.86,21148.0,445.35,447.98,444.23,446.86,21148.0
2022-01-27 12:00:00,446.37,446.51,441.6,442.47,4862.0,446.37,446.51,441.6,442.47,4862.0
2022-01-27 12:05:00,441.87,442.92,440.94,441.06,2601.0,441.87,442.92,440.94,441.06,2601.0
2022-01-27 12:10:00,441.2,442.16,440.8,442.16,9608.0,441.2,442.16,440.8,442.16,9608.0
2022-01-27 12:15:00,441.69,441.7,438.46,438.46,2723.0,441.69,441.7,438.46,438.46,2723.0
2022-01-27 12:20:00,438.23,438.29,437.58,438.09,1812.0,438.23,438.29,437.58,438.09,1812.0
2022-01-27 12:25:00,438.53,439.53,438.33,438.93,2102.0,438.53,439.53,438.33,438.93,2102.0
2022-01-27 12:30:00,439.37,439.79,438.01,438.02,3459.0,439.37,439.79,438.01,438.02,3459.0
2022-01-27 12:35:00,438.09,438.31,437.29,438.31,1919.0,438.09,438.31,437.29,438.31,1919.0
2022-01-27 12:40:00,438.7,439.35,437.19,438.73,5178.0,438.7,439.35,437.19,438.73,5178.0
2022-01-27 12:45:00,438.83,438.92,437.66,437.94,8926.0,438.83,438.92,437.66,437.94,8926.0
2022-01-27 12:50:00,438.61,439.7,437.88,439.23,1720.0,438.61,439.7,437.88,439.23,1720.0
2022-01-27 12:55:00,440.04,440.93,438.09,438.14,7103.0,440.04,440.93,438.09,438.14,7103.0
2022-01-27 13:00:00,439.13,439.36,435.0,435.0,3388.0,439.13,439.36,435.0,435.0,3388.0
2022-01-27 13:05:00,434.72,435.64,433.05,433.06,2427.0,434.72,435.64,433.05,433.06,2427.0
2022-01-27 13:10:00,433.05,433.05,430.33,432.1,18706.0,433.05,433.05,430.33,432.1,18706.0
2022-01-27 13:15:00,432.09,433.83,432.0,433.56,7336.0,432.09,433.83,432.0,433.56,7336.0
2022-01-27 13:20:00,433.54,433.54,430.54,430.94,4120.0,433.54,433.54,430.54,430.94,4120.0
2022-01-27 13:25:00,430.4,431.11,429.69,429.74,3615.0,430.4,431.11,429.69,429.74,3615.0
2022-01-27 13:30:00,429.21,431.57,429.02,429.24,4030.0,429.21,431.57,429.02,429.24,4030.0
2022-01-27 13:35:00,430.47,431.83,428.58,429.72,5671.0,430.47,431.83,428.58,429.72,5671.0
2022-01-27 13:40:00,428.23,429.17,427.58,428.37,6597.0,428.23,429.17,427.58,428.37,6597.0
2022-01-27 13:45:00,428.38,429.77,428.22,429.58,2500.0,428.38,429.77,428.22,429.58,2500.0
2022-01-27 13:50:00,428.73,429.43,428.6,429.08,2120.0,428.73,429.43,428.6,429.08,2120.0
2022-01-27 13:55:00,430.57,432.86,430.32,432.86,2341.0,430.57,432.86,430.32,432.86,2341.0
2022-01-27 14:00:00,432.87,434.47,432.62,433.71,5181.0,432.87,434.47,432.62,433.71,5181.0
2022-01-27 14:05:00,432.56,433.36,431.13,432.58,2900.0,432.56,433.36,431.13,432.58,2900.0
2022-01-27 14:10:00,432.25,433.7,431.93,431.93,4029.0,432.25,433.7,431.93,431.93,4029.0
2022-01-27 14:15:00,431.88,432.73,431.13,432.53,1031.0,431.88,432.73,431.13,432.53,1031.0
2022-01-27 14:20:00,431.24,431.68,429.4,429.4,4572.0,431.24,431.68,429.4,429.4,4572.0
2022-01-27 14:25:00,428.54,428.54,427.04,427.07,1250.0,428.54,428.54,427.04,427.07,1250.0
2022-01-27 14:30:00,427.95,428.91,426.56,426.65,3449.0,427.95,428.91,426.56,426.65,3449.0
2022-01-27 14:35:00,426.3,429.83,426.3,427.85,2300.0,426.3,429.83,426.3,427.85,2300.0
2022-01-27 14:40:00,428.81,430.99,428.81,429.67,2805.0,428.81,430.99,428.81,429.67,2805.0
2022-01-27 14:45:00,429.72,431.41,427.89,427.89,1004.0,429.72,431.41,427.89,427.89,1004.0
2022-01-27 14:50:00,427.63,428.23,426.08,428.23,2934.0,427.63,428.23,426.08,428.23,2934.0
2022-01-27 14:55:00,427.84,431.28,426.79,430.02,2715.0,427.84,431.28,426.79,430.02,2715.0
2022-01-27 15:00:00,429.02,430.58,427.55,427.55,2280.0,429.02,430.58,427.55,427.55,2280.0
2022-01-27 15:05:00,428.81,432.41,428.81,430.82,3371.0,428.81,432.41,428.81,430.82,3371.0
2022-01-27 15:10:00,428.47,429.26,427.0,427.59,1900.0,428.47,429.26,427.0,427.59,1900.0
2022-01-27 15:15:00,426.77,428.33,426.05,427.69,4264.0,426.77,428.33,426.05,427.69,4264.0
2022-01-27 15:20:00,428.59,428.59,426.45,428.39,4100.0,428.59,428.59,426.45,428.39,4100.0
2022-01-27 15:25:00,428.06,429.46,427.18,427.67,4563.0,428.06,429.46,427.18,427.67,4563.0
2022-01-27 15:30:00,427.88,428.95,426.35,426.35,4009.0,427.88,428.95,426.35,426.35,4009.0
2022-01-27 15:35:00,426.46,426.86,423.01,423.01,4414.0,426.46,426.86,423.01,423.01,4414.0
2022-01-27 15:40:00,423.21,427.33,422.82,426.9,9638.0,423.21,427.33,422.82,426.9,9638.0
2022-01-27 15:45:00,427.18,429.3,426.75,428.13,11476.0,427.18,429.3,426.75,428.13,11476.0
2022-01-27 15:50:00,427.01,428.02,425.49,426.06,10191.0,427.01,428.02,425.49,426.06,10191.0
2022-01-27 15:55:00,425.66,426.94,424.56,426.25,63981.0,425.66,426.94,424.56,426.25,63981.0
2022-01-28 09:30:00,431.76,436.05,429.6,433.11,12712.0,431.76,436.05,429.6,433.11,12712.0
2022-01-28 09:35:00,430.2,435.83,427.55,429.68,2900.0,430.2,435.83,427.55,429.68,2900.0
2022-01-28 09:40:00,429.69,429.69,423.37,426.5,6174.0,429.69,429.69,423.37,426.5,6174.0
2022-01-28 09:45:00,424.37,426.34,422.68,423.59,4575.0,424.37,426.34,422.68,423.59,4575.0
2022-01-28 09:50:00,425.02,426.8,425.02,426.36,1208.0,425.02,426.8,425.02,426.36,1208.0
2022-01-28 09:55:00,425.01,425.01,422.0,423.9,1528.0,425.01,425.01,422.0,423.9,1528.0
2022-01-28 10:00:00,422.96,423.71,422.05,422.5,1425.0,422.96,423.71,422.05,422.5,1425.0
2022-01-28 10:05:00,422.43,424.39,421.24,422.52,3054.0,422.43,424.39,421.24,422.52,3054.0
2022-01-28 10:10:00,424.6,424.6,421.96,421.96,1600.0,424.6,424.6,421.96,421.96,1600.0
2022-01-28 10:15:00,422.11,429.42,422.11,428.75,4461.0,422.11,429.42,422.11,428.75,4461.0
2022-01-28 10:20:00,430.27,431.4,424.68,428.78,4005.0,430.27,431.4,424.68,428.78,4005.0
2022-01-28 10:25:00,428.67,429.4,424.05,426.85,5749.0,428.67,429.4,424.05,426.85,5749.0
2022-01-28 10:30:00,426.65,428.58,426.65,426.94,900.0,426.65,428.58,426.65,426.94,900.0
2022-01-28 10:35:00,426.45,431.1,426.11,429.68,17254.0,426.45,431.1,426.11,429.68,17254.0
2022-01-28 10:40:00,428.73,430.21,427.28,430.03,3424.0,428.73,430.21,427.28,430.03,3424.0
2022-01-28 10:45:00,429.06,435.84,429.05,435.39,1900.0,429.06,435.84,429.05,435.39,1900.0
2022-01-28 10:50:00,436.71,437.83,435.05,437.83,3124.0,436.71,437.83,435.05,437.83,3124.0
2022-01-28 10:55:00,438.29,441.66,438.28,441.66,2300.0,438.29,441.66,438.28,441.66,2300.0
2022-01-28 11:00:00,441.0,441.96,439.18,440.0,9354.0,441.0,441.96,439.18,440.0,9354.0
2022-01-28 11:05:00,440.96,444.49,440.5,444.49,5525.0,440.96,444.49,440.5,444.49,5525.0
2022-01-28 11:10:00,445.8,452.69,444.84,451.33,12865.0,445.8,452.69,444.84,451.33,12865.0
2022-01-28 11:15:00,450.31,453.41,450.06,452.08,5345.0,450.31,453.41,450.06,452.08,5345.0
2022-01-28 11:20:00,451.87,452.85,450.03,452.55,3208.0,451.87,452.85,450.03,452.55,3208.0
2022-01-28 11:25:00,450.4,454.77,450.4,452.48,10024.0,450.4,454.77,450.4,452.48,10024.0
2022-01-28 11:30:00,452.25,452.42,448.8,449.79,16758.0,452.25,452.42,448.8,449.79,16758.0
2022-01-28 11:35:00,449.28,453.79,449.28,452.18,10132.0,449.28,453.79,449.28,452.18,10132.0
2022-01-28 11:40:00,450.55,452.6,449.43,449.43,6000.0,450.55,452.6,449.43,449.43,6000.0
2022-01-28 11:45:00,449.63,451.15,447.23,450.97,3600.0,449.63,451.15,447.23,450.97,3600.0
2022-01-28 11:50:00,452.51,454.36,452.02,453.25,9907.0,452.51,454.36,452.02,453.25,9907.0
2022-01-28 11:55:00,453.82,458.46,453.81,456.88,2888.0,453.82,458.46,453.81,456.88,2888.0
2022-01-28 12:00:00,455.73,457.86,455.44,456.86,4421.0,455.73,457.86,455.44,456.86,4421.0
2022-01-28 12:05:00,457.21,458.55,456.17,458.38,10268.0,457.21,458.55,456.17,458.38,10268.0
2022-01-28 12:10:00,456.46,456.46,453.25,453.6,2400.0,456.46,456.46,453.25,453.6,2400.0
2022-01-28 12:15:00,454.87,456.6,454.65,456.11,1830.0,454.87,456.6,454.65,456.11,1830.0
2022-01-28 12:20:00,456.65,456.65,450.38,451.58,5120.0,456.65,456.65,450.38,451.58,5120.0
2022-01-28 12:25:00,451.09,452.57,451.08,452.56,2157.0,451.09,452.57,451.08,452.56,2157.0
2022-01-28 12:30:00,452.55,452.55,450.29,451.13,5504.0,452.55,452.55,450.29,451.13,5504.0
2022-01-28 12:35:00,450.28,451.82,448.08,449.83,3623.0,450.28,451.82,448.08,449.83,3623.0
2022-01-28 12:40:00,450.04,452.26,449.64,451.83,5169.0,450.04,452.26,449.64,451.83,5169.0
2022-01-28 12:45:00,451.87,451.87,448.63,449.8,5499.0,451.87,451.87,448.63,449.8,5499.0
2022-01-28 12:50:00,449.71,449.71,447.11,447.11,3241.0,449.71,449.71,447.11,447.11,3241.0
2022-01-28 12:55:00,447.06,448.08,446.28,447.39,5355.0,447.06,448.08,446.28,447.39,5355.0
2022-01-28 13:00:00,447.29,449.12,446.32,447.75,5472.0,447.29,449.12,446.32,447.75,5472.0
2022-01-28 13:05:00,448.39,450.37,447.79,449.74,2899.0,448.39,450.37,447.79,449.74,2899.0
2022-01-28 13:10:00,449.2,450.6,447.36,447.36,1297.0,449.2,450.6,447.36,447.36,1297.0
2022-01-28 13:15:00,448.48,449.3,447.42,447.61,1622.0,448.48,449.3,447.42,447.61,1622.0
2022-01-28 13:20:00,448.51,448.51,444.76,446.29,1811.0,448.51,448.51,444.76,446.29,1811.0
2022-01-28 13:25:00,446.48,446.48,444.84,445.71,2809.0,446.48,446.48,444.84,445.71,2809.0
2022-01-28 13:30:00,446.48,448.21,446.48,448.15,1505.0,446.48,448.21,446.48,448.15,1505.0
2022-01-28 13:35:00,447.87,449.3,446.97,447.94,1200.0,447.87,449.3,446.97,447.94,1200.0
2022-01-28 13:40:00,445.82,447.34,444.3,445.75,2340.0,445.82,447.34,444.3,445.75,2340.0
2022-01-28 13:45:00,444.94,446.84,443.66,444.2,4313.0,444.94,446.84,443.66,444.2,4313.0
2022-01-28 13:50:00,444.43,445.33,443.96,444.18,1925.0,444.43,445.33,443.96,444.18,1925.0
2022-01-28 13:55:00,444.89,447.15,443.77,446.91,6056.0,444.89,447.15,443.77,446.91,6056.0
2022-01-28 14:00:00,447.84,448.58,444.85,444.93,2731.0,447.84,448.58,444.85,444.93,2731.0
2022-01-28 14:05:00,443.6,443.95,441.25,442.55,1127.0,443.6,443.95,441.25,442.55,1127.0
2022-01-28 14:10:00,441.94,442.11,440.0,441.24,2625.0,441.94,442.11,440.0,441.24,2625.0
2022-01-28 14:15:00,439.21,441.08,438.24,439.41,6825.0,439.21,441.08,438.24,439.41,6825.0
2022-01-28 14:20:00,438.77,439.45,437.13,438.09,4148.0,438.77,439.45,437.13,438.09,4148.0
2022-01-28 14:25:00,438.45,439.74,438.09,439.74,3640.0,438.45,439.74,438.09,439.74,3640.0
2022-01-28 14:30:00,438.94,441.84,438.62,441.3,4454.0,438.94,441.84,438.62,441.3,4454.0
2022-01-28 14:35:00,442.19,444.56,442.19,443.25,4049.0,442.19,444.56,442.19,443.25,4049.0
2022-01-28 14:40:00,444.19,447.5,444.19,446.42,3908.0,444.19,447.5,444.19,446.42,3908.0
2022-01-28 14:45:00,446.18,446.57,444.38,446.57,2100.0,446.18,446.57,444.38,446.57,2100.0
2022-01-28 14:50:00,446.02,446.39,444.32,445.97,2298.0,446.02,446.39,444.32,445.97,2298.0
2022-01-28 14:55:00,447.73,449.66,447.73,448.21,3029.0,447.73,449.66,447.73,448.21,3029.0
2022-01-28 15:00:00,449.52,450.96,448.74,448.92,6284.0,449.52,450.96,448.74,448.92,6284.0
2022-01-28 15:05:00,448.51,449.65,448.3,449.44,1950.0,448.51,449.65,448.3,449.44,1950.0
2022-01-28 15:10:00,449.44,451.89,448.25,450.39,10247.0,449.44,451.89,448.25,450.39,10247.0
2022-01-28 15:15:00,450.4,450.74,448.21,449.16,5698.0,450.4,450.74,448.21,449.16,5698.0
2022-01-28 15:20:00,449.38,450.96,448.93,450.96,5175.0,449.38,450.96,448.93,450.96,5175.0
2022-01-28 15:25:00,451.0,451.77,449.51,449.87,3750.0,451.0,451.77,449.51,449.87,3750.0
2022-01-28 15:30:00,449.24,449.99,445.97,447.9,17770.0,449.24,449.99,445.97,447.9,17770.0
2022-01-28 15:35:00,447.99,449.26,447.2,449.04,4406.0,447.99,449.26,447.2,449.04,4406.0
2022-01-28 15:40:00,448.74,452.65,448.72,452.65,5779.0,448.74,452.65,448.72,452.65,5779.0
2022-01-28 15:45:00,451.47,452.83,450.53,452.83,4775.0,451.47,452.83,450.53,452.83,4775.0
2022-01-28 15:50:00,453.03,453.91,451.85,453.55,8541.0,453.03,453.91,451.85,453.55,8541.0
2022-01-28 15:55:00,453.66,456.15,453.1,456.05,26377.0,453.66,456.15,453.1,456.05,26377.0
2022-01-31 09:30:00,460.4,467.08,460.4,462.43,7427.0,460.4,467.08,460.4,462.43,7427.0
2022-01-31 09:35:00,467.08,468.4,463.01,468.38,4104.0,467.08,468.4,463.01,468.38,4104.0
2022-01-31 09:40:00,468.6,473.49,468.27,469.93,7603.0,468.6,473.49,468.27,469.93,7603.0
2022-01-31 09:45:00,469.84,473.03,464.99,465.72,5933.0,469.84,473.03,464.99,465.72,5933.0
2022-01-31 09:50:00,465.14,471.16,460.04,468.68,3912.0,465.14,471.16,460.04,468.68,3912.0
2022-01-31 09:55:00,469.5,471.99,468.14,468.15,3634.0,469.5,471.99,468.14,468.15,3634.0
2022-01-31 10:00:00,469.98,471.97,468.36,469.85,2645.0,469.98,471.97,468.36,469.85,2645.0
2022-01-31 10:05:00,468.83,473.67,468.0,473.67,7173.0,468.83,473.67,468.0,473.67,7173.0
2022-01-31 10:10:00,473.0,474.63,469.5,472.36,7668.0,473.0,474.63,469.5,472.36,7668.0
2022-01-31 10:15:00,472.75,474.97,470.44,470.87,10808.0,472.75,474.97,470.44,470.87,10808.0
2022-01-31 10:20:00,471.17,474.09,470.32,472.33,5943.0,471.17,474.09,470.32,472.33,5943.0
2022-01-31 10:25:00,472.1,472.1,466.96,467.58,5897.0,472.1,472.1,466.96,467.58,5897.0
2022-01-31 10:30:00,466.35,471.91,466.35,470.84,6456.0,466.35,471.91,466.35,470.84,6456.0
2022-01-31 10:35:00,470.64,471.91,469.7,470.98,4667.0,470.64,471.91,469.7,470.98,4667.0
2022-01-31 10:40:00,470.62,474.54,469.79,472.29,6729.0,470.62,474.54,469.79,472.29,6729.0
2022-01-31 10:45:00,472.01,474.08,469.76,473.79,3604.0,472.01,474.08,469.76,473.79,3604.0
2022-01-31 10:50:00,473.1,477.47,471.95,475.21,9095.0,473.1,477.47,471.95,475.21,9095.0
2022-01-31 10:55:00,475.78,476.62,474.37,474.84,4300.0,475.78,476.62,474.37,474.84,4300.0
2022-01-31 11:00:00,476.05,478.01,474.5,477.25,7461.0,476.05,478.01,474.5,477.25,7461.0
2022-01-31 11:05:00,476.77,479.4,475.6,475.6,12537.0,476.77,479.4,475.6,475.6,12537.0
2022-01-31 11:10:00,475.54,479.22,474.5,478.51,17001.0,475.54,479.22,474.5,478.51,17001.0
2022-01-31 11:15:00,479.0,479.98,475.9,477.15,25233.0,479.0,479.98,475.9,477.15,25233.0
2022-01-31 11:20:00,477.4,481.38,477.4,479.88,7462.0,477.4,481.38,477.4,479.88,7462.0
2022-01-31 11:25:00,480.36,483.52,479.34,480.26,7677.0,480.36,483.52,479.34,480.26,7677.0
2022-01-31 11:30:00,480.31,484.24,480.31,483.65,8017.0,480.31,484.24,480.31,483.65,8017.0
2022-01-31 11:35:00,483.58,483.9,481.28,481.28,4597.0,483.58,483.9,481.28,481.28,4597.0
2022-01-31 11:40:00,482.31,482.38,480.5,481.21,3805.0,482.31,482.38,480.5,481.21,3805.0
2022-01-31 11:45:00,481.18,481.83,480.52,480.85,2982.0,481.18,481.83,480.52,480.85,2982.0
2022-01-31 11:50:00,480.22,483.0,479.57,482.42,3167.0,480.22,483.0,479.57,482.42,3167.0
2022-01-31 11:55:00,483.31,486.88,482.7,485.93,10431.0,483.31,486.88,482.7,485.93,10431.0
2022-01-31 12:00:00,485.8,485.8,482.46,484.15,2966.0,485.8,485.8,482.46,484.15,2966.0
2022-01-31 12:05:00,484.21,484.21,481.61,482.71,5685.0,484.21,484.21,481.61,482.71,5685.0
2022-01-31 12:10:00,482.3,483.54,481.0,481.0,3340.0,482.3,483.54,481.0,481.0,3340.0
2022-01-31 12:15:00,481.0,485.86,480.45,484.1,6378.0,481.0,485.86,480.45,484.1,6378.0
2022-01-31 12:20:00,484.83,485.54,482.29,482.43,2666.0,484.83,485.54,482.29,482.43,2666.0
2022-01-31 12:25:00,481.84,482.35,480.69,481.81,3183.0,481.84,482.35,480.69,481.81,3183.0
2022-01-31 12:30:00,481.33,482.28,479.82,480.37,2827.0,481.33,482.28,479.82,480.37,2827.0
2022-01-31 12:35:00,479.99,482.58,479.89,482.58,1350.0,479.99,482.58,479.89,482.58,1350.0
2022-01-31 12:40:00,481.69,482.48,481.61,481.98,900.0,481.69,482.48,481.61,481.98,900.0
2022-01-31 12:45:00,482.0,483.17,481.65,483.17,1334.0,482.0,483.17,481.65,483.17,1334.0
2022-01-31 12:50:00,483.61,483.75,482.47,482.83,1116.0,483.61,483.75,482.47,482.83,1116.0
2022-01-31 12:55:00,483.88,484.4,482.51,482.51,6167.0,483.88,484.4,482.51,482.51,6167.0
2022-01-31 13:00:00,482.51,482.81,481.62,482.37,2817.0,482.51,482.81,481.62,482.37,2817.0
2022-01-31 13:05:00,482.4,484.11,481.98,482.92,1823.0,482.4,484.11,481.98,482.92,1823.0
2022-01-31 13:10:00,482.27,483.47,482.16,483.0,1757.0,482.27,483.47,482.16,483.0,1757.0
2022-01-31 13:15:00,483.0,484.89,482.65,484.26,5652.0,483.0,484.89,482.65,484.26,5652.0
2022-01-31 13:20:00,484.11,484.44,481.18,481.98,2400.0,484.11,484.44,481.18,481.98,2400.0
2022-01-31 13:25:00,481.91,481.91,478.83,478.83,2500.0,481.91,481.91,478.83,478.83,2500.0
2022-01-31 13:30:00,479.19,479.89,477.2,477.51,7013.0,479.19,479.89,477.2,477.51,7013.0
2022-01-31 13:35:00,477.92,480.47,477.92,480.47,500.0,477.92,480.47,477.92,480.47,500.0
2022-01-31 13:40:00,479.65,481.3,478.17,478.25,2273.0,479.65,481.3,478.17,478.25,2273.0
2022-01-31 13:45:00,478.76,479.45,478.24,479.45,2501.0,478.76,479.45,478.24,479.45,2501.0
2022-01-31 13:50:00,479.8,480.95,479.58,479.9,4100.0,479.8,480.95,479.58,479.9,4100.0
2022-01-31 13:55:00,480.47,480.47,478.25,478.35,2005.0,480.47,480.47,478.25,478.35,2005.0
2022-01-31 14:00:00,479.03,479.04,477.47,477.47,2330.0,479.03,479.04,477.47,477.47,2330.0
2022-01-31 14:05:00,478.14,480.1,478.14,479.09,2976.0,478.14,480.1,478.14,479.09,2976.0
2022-01-31 14:10:00,479.02,480.44,479.0,479.34,7813.0,479.02,480.44,479.0,479.34,7813.0
2022-01-31 14:15:00,479.8,480.05,479.27,479.74,2706.0,479.8,480.05,479.27,479.74,2706.0
2022-01-31 14:20:00,479.75,480.51,478.46,480.5,3120.0,479.75,480.51,478.46,480.5,3120.0
2022-01-31 14:25:00,480.84,482.96,480.8,481.94,3600.0,480.84,482.96,480.8,481.94,3600.0
2022-01-31 14:30:00,482.33,483.39,480.91,481.47,3129.0,482.33,483.39,480.91,481.47,3129.0
2022-01-31 14:35:00,481.46,482.36,479.4,480.26,3900.0,481.46,482.36,479.4,480.26,3900.0
2022-01-31 14:40:00,480.35,481.68,480.29,481.68,1350.0,480.35,481.68,480.29,481.68,1350.0
2022-01-31 14:45:00,481.64,481.64,479.63,480.3,4925.0,481.64,481.64,479.63,480.3,4925.0
2022-01-31 14:50:00,480.78,482.0,479.51,480.32,12404.0,480.78,482.0,479.51,480.32,12404.0
2022-01-31 14:55:00,480.35,482.74,480.35,482.49,2812.0,480.35,482.74,480.35,482.49,2812.0
2022-01-31 15:00:00,482.34,484.24,481.45,483.85,7257.0,482.34,484.24,481.45,483.85,7257.0
2022-01-31 15:05:00,483.85,483.85,480.18,480.47,2491.0,483.85,483.85,480.18,480.47,2491.0
2022-01-31 15:10:00,479.9,480.02,477.59,478.31,3807.0,479.9,480.02,477.59,478.31,3807.0
2022-01-31 15:15:00,477.89,479.17,476.12,476.42,10326.0,477.89,479.17,476.12,476.42,10326.0
2022-01-31 15:20:00,477.06,481.89,476.47,481.8,7079.0,477.06,481.89,476.47,481.8,7079.0
2022-01-31 15:25:00,481.69,483.03,480.68,480.93,5575.0,481.69,483.03,480.68,480.93,5575.0
2022-01-31 15:30:00,480.78,483.59,480.06,483.39,5659.0,480.78,483.59,480.06,483.39,5659.0
2022-01-31 15:35:00,483.17,485.43,483.0,483.81,5796.0,483.17,485.43,483.0,483.81,5796.0
2022-01-31 15:40:00,483.77,483.79,482.88,483.48,4085.0,483.77,483.79,482.88,483.48,4085.0
2022-01-31 15:45:00,483.45,485.19,483.1,484.98,15067.0,483.45,485.19,483.1,484.98,15067.0
2022-01-31 15:50:00,485.43,485.82,483.01,485.81,16071.0,485.43,485.82,483.01,485.81,16071.0
2022-01-31 15:55:00,486.49,488.8,485.9,488.8,37898.0,486.49,488.8,485.9,488.8,37898.0
2022-02-01 09:30:00,496.76,497.36,493.3,493.3,700.0,496.76,497.36,493.3,493.3,700.0
2022-02-01 09:35:00,495.0,499.5,485.45,487.59,14632.0,495.0,499.5,485.45,487.59,14632.0
2022-02-01 09:40:00,488.35,488.77,480.0,480.37,2849.0,488.35,488.77,480.0,480.37,2849.0
2022-02-01 09:45:00,480.65,483.26,478.0,482.47,3555.0,480.65,483.26,478.0,482.47,3555.0
2022-02-01 09:50:00,484.04,485.37,477.27,477.27,6005.0,484.04,485.37,477.27,477.27,6005.0
2022-02-01 09:55:00,477.27,479.96,475.9,479.96,4090.0,477.27,479.96,475.9,479.96,4090.0
2022-02-01 10:00:00,476.42,476.42,471.15,472.44,9901.0,476.42,476.42,471.15,472.44,9901.0
2022-02-01 10:05:00,471.56,474.0,470.0,474.0,9353.0,471.56,474.0,470.0,474.0,9353.0
2022-02-01 10:10:00,474.36,481.39,473.05,479.89,11547.0,474.36,481.39,473.05,479.89,11547.0
2022-02-01 10:15:00,481.35,484.73,480.01,481.7,7114.0,481.35,484.73,480.01,481.7,7114.0
2022-02-01 10:20:00,481.08,487.52,481.07,485.94,4552.0,481.08,487.52,481.07,485.94,4552.0
2022-02-01 10:25:00,485.95,489.61,484.28,487.55,3758.0,485.95,489.61,484.28,487.55,3758.0
2022-02-01 10:30:00,487.56,491.56,487.51,487.85,7636.0,487.56,491.56,487.51,487.85,7636.0
2022-02-01 10:35:00,487.08,488.38,485.36,486.5,6357.0,487.08,488.38,485.36,486.5,6357.0
2022-02-01 10:40:00,487.83,488.83,482.12,483.06,3294.0,487.83,488.83,482.12,483.06,3294.0
2022-02-01 10:45:00,481.72,483.83,479.51,483.65,2535.0,481.72,483.83,479.51,483.65,2535.0
2022-02-01 10:50:00,483.79,485.16,483.04,484.8,4661.0,483.79,485.16,483.04,484.8,4661.0
2022-02-01 10:55:00,484.23,486.99,484.22,485.83,3144.0,484.23,486.99,484.22,485.83,3144.0
2022-02-01 11:00:00,486.75,488.37,485.53,486.22,4415.0,486.75,488.37,485.53,486.22,4415.0
2022-02-01 11:05:00,485.97,489.3,485.74,489.29,2500.0,485.97,489.3,485.74,489.29,2500.0
2022-02-01 11:10:00,487.66,490.46,487.66,489.0,4904.0,487.66,490.46,487.66,489.0,4904.0
2022-02-01 11:15:00,489.77,491.88,489.44,489.73,5864.0,489.77,491.88,489.44,489.73,5864.0
2022-02-01 11:20:00,486.18,486.18,483.86,485.72,2570.0,486.18,486.18,483.86,485.72,2570.0
2022-02-01 11:25:00,484.76,488.29,484.76,487.72,2200.0,484.76,488.29,484.76,487.72,2200.0
2022-02-01 11:30:00,486.03,487.55,486.02,487.55,1007.0,486.03,487.55,486.02,487.55,1007.0
2022-02-01 11:35:00,487.83,488.18,486.87,488.18,1000.0,487.83,488.18,486.87,488.18,1000.0
2022-02-01 11:40:00,490.79,490.79,487.86,487.86,1106.0,490.79,490.79,487.86,487.86,1106.0
2022-02-01 11:45:00,489.25,490.25,488.7,488.7,1009.0,489.25,490.25,488.7,488.7,1009.0
2022-02-01 11:50:00,488.67,489.81,486.82,489.28,1300.0,488.67,489.81,486.82,489.28,1300.0
2022-02-01 11:55:00,490.11,490.71,489.55,489.9,2801.0,490.11,490.71,489.55,489.9,2801.0
2022-02-01 12:00:00,490.2,491.68,489.76,490.46,3401.0,490.2,491.68,489.76,490.46,3401.0
2022-02-01 12:05:00,490.66,492.4,489.27,492.4,2800.0,490.66,492.4,489.27,492.4,2800.0
2022-02-01 12:10:00,492.21,492.21,486.63,490.09,4225.0,492.21,492.21,486.63,490.09,4225.0
2022-02-01 12:15:00,488.92,492.22,488.92,490.99,900.0,488.92,492.22,488.92,490.99,900.0
2022-02-01 12:20:00,491.21,493.32,491.21,492.45,1600.0,491.21,493.32,491.21,492.45,1600.0
2022-02-01 12:25:00,491.18,492.33,489.51,490.64,2201.0,491.18,492.33,489.51,490.64,2201.0
2022-02-01 12:30:00,489.94,490.34,486.04,486.04,5166.0,489.94,490.34,486.04,486.04,5166.0
2022-02-01 12:35:00,486.71,488.56,486.5,487.81,902.0,486.71,488.56,486.5,487.81,902.0
2022-02-01 12:40:00,488.09,488.99,488.09,488.99,500.0,488.09,488.99,488.09,488.99,500.0
2022-02-01 12:45:00,489.88,490.77,489.33,489.52,2815.0,489.88,490.77,489.33,489.52,2815.0
2022-02-01 12:50:00,490.6,491.94,490.6,491.94,1250.0,490.6,491.94,490.6,491.94,1250.0
2022-02-01 12:55:00,492.07,493.36,491.4,492.91,2249.0,492.07,493.36,491.4,492.91,2249.0
2022-02-01 13:00:00,492.9,493.99,492.28,492.81,1555.0,492.9,493.99,492.28,492.81,1555.0
2022-02-01 13:05:00,492.1,492.89,491.38,491.46,1508.0,492.1,492.89,491.38,491.46,1508.0
2022-02-01 13:10:00,491.0,491.93,490.45,491.27,1724.0,491.0,491.93,490.45,491.27,1724.0
2022-02-01 13:15:00,490.0,491.12,490.0,490.18,1384.0,490.0,491.12,490.0,490.18,1384.0
2022-02-01 13:20:00,490.02,490.78,490.02,490.78,300.0,490.02,490.78,490.02,490.78,300.0
2022-02-01 13:25:00,490.92,492.51,490.92,492.51,706.0,490.92,492.51,490.92,492.51,706.0
2022-02-01 13:30:00,491.91,491.94,490.35,490.35,1774.0,491.91,491.94,490.35,490.35,1774.0
2022-02-01 13:35:00,488.73,490.0,488.38,489.55,1782.0,488.73,490.0,488.38,489.55,1782.0
2022-02-01 13:40:00,489.04,489.33,488.62,488.62,1257.0,489.04,489.33,488.62,488.62,1257.0
2022-02-01 13:45:00,488.5,488.62,486.68,486.68,1814.0,488.5,488.62,486.68,486.68,1814.0
2022-02-01 13:50:00,486.21,487.29,486.21,487.29,1000.0,486.21,487.29,486.21,487.29,1000.0
2022-02-01 13:55:00,486.61,487.03,485.75,486.41,900.0,486.61,487.03,485.75,486.41,900.0
2022-02-01 14:00:00,488.32,488.32,488.1,488.1,300.0,488.32,488.32,488.1,488.1,300.0
2022-02-01 14:05:00,488.15,488.49,486.57,487.35,2425.0,488.15,488.49,486.57,487.35,2425.0
2022-02-01 14:10:00,487.97,488.72,484.1,486.05,4405.0,487.97,488.72,484.1,486.05,4405.0
2022-02-01 14:15:00,485.91,485.91,485.13,485.13,714.0,485.91,485.91,485.13,485.13,714.0
2022-02-01 14:20:00,484.06,484.07,481.63,483.2,1500.0,484.06,484.07,481.63,483.2,1500.0
2022-02-01 14:25:00,482.22,482.48,480.88,481.97,1703.0,482.22,482.48,480.88,481.97,1703.0
2022-02-01 14:30:00,482.51,483.66,482.31,483.04,3506.0,482.51,483.66,482.31,483.04,3506.0
2022-02-01 14:35:00,482.51,484.04,480.84,482.17,2552.0,482.51,484.04,480.84,482.17,2552.0
2022-02-01 14:40:00,483.01,484.42,482.57,484.07,8020.0,483.01,484.42,482.57,484.07,8020.0
2022-02-01 14:45:00,484.99,484.99,484.01,484.38,1504.0,484.99,484.99,484.01,484.38,1504.0
2022-02-01 14:50:00,484.61,485.58,482.99,485.58,2093.0,484.61,485.58,482.99,485.58,2093.0
2022-02-01 14:55:00,485.99,485.99,483.85,484.89,1500.0,485.99,485.99,483.85,484.89,1500.0
2022-02-01 15:00:00,484.86,487.29,483.19,485.7,3887.0,484.86,487.29,483.19,485.7,3887.0
2022-02-01 15:05:00,486.6,486.77,485.35,486.59,1100.0,486.6,486.77,485.35,486.59,1100.0
2022-02-01 15:10:00,485.78,485.78,484.74,485.05,1912.0,485.78,485.78,484.74,485.05,1912.0
2022-02-01 15:15:00,485.42,485.42,483.24,484.93,2964.0,485.42,485.42,483.24,484.93,2964.0
2022-02-01 15:20:00,485.37,487.23,484.94,486.1,2380.0,485.37,487.23,484.94,486.1,2380.0
2022-02-01 15:25:00,485.99,487.45,485.46,487.45,1902.0,485.99,487.45,485.46,487.45,1902.0
2022-02-01 15:30:00,488.86,490.08,487.95,489.31,3291.0,488.86,490.08,487.95,489.31,3291.0
2022-02-01 15:35:00,489.8,490.2,486.3,486.82,5433.0,489.8,490.2,486.3,486.82,5433.0
2022-02-01 15:40:00,487.47,489.98,486.41,489.54,2626.0,487.47,489.98,486.41,489.54,2626.0
2022-02-01 15:45:00,489.15,490.69,489.1,489.77,6155.0,489.15,490.69,489.1,489.77,6155.0
2022-02-01 15:50:00,490.53,490.99,489.26,490.15,8805.0,490.53,490.99,489.26,490.15,8805.0
2022-02-01 15:55:00,490.15,491.91,488.8,491.53,44685.0,490.15,491.91,488.8,491.53,44685.0
2022-02-02 09:30:00,495.38,500.0,487.76,492.64,14939.0,495.38,500.0,487.76,492.64,14939.0
2022-02-02 09:35:00,492.41,500.0,490.13,490.13,6327.0,492.41,500.0,490.13,490.13,6327.0
2022-02-02 09:40:00,490.0,492.39,480.69,482.38,9338.0,490.0,492.39,480.69,482.38,9338.0
2022-02-02 09:45:00,484.29,485.09,480.5,483.51,12492.0,484.29,485.09,480.5,483.51,12492.0
2022-02-02 09:50:00,481.76,488.4,480.02,485.89,3755.0,481.76,488.4,480.02,485.89,3755.0
2022-02-02 09:55:00,484.83,484.83,478.6,483.0,1725.0,484.83,484.83,478.6,483.0,1725.0
2022-02-02 10:00:00,483.33,488.84,481.83,486.3,4426.0,483.33,488.84,481.83,486.3,4426.0
2022-02-02 10:05:00,485.82,490.1,484.04,490.1,2524.0,485.82,490.1,484.04,490.1,2524.0
2022-02-02 10:10:00,489.75,491.0,483.91,484.16,3156.0,489.75,491.0,483.91,484.16,3156.0
2022-02-02 10:15:00,483.94,483.94,480.41,483.31,4931.0,483.94,483.94,480.41,483.31,4931.0
2022-02-02 10:20:00,485.8,485.98,478.42,478.42,2960.0,485.8,485.98,478.42,478.42,2960.0
2022-02-02 10:25:00,480.65,480.65,478.78,479.31,1062.0,480.65,480.65,478.78,479.31,1062.0
2022-02-02 10:30:00,479.2,479.2,476.47,476.47,4130.0,479.2,479.2,476.47,476.47,4130.0
2022-02-02 10:35:00,476.89,476.89,475.19,476.85,3300.0,476.89,476.89,475.19,476.85,3300.0
2022-02-02 10:40:00,475.91,476.56,473.29,476.56,4653.0,475.91,476.56,473.29,476.56,4653.0
2022-02-02 10:45:00,478.33,480.0,475.36,476.77,4560.0,478.33,480.0,475.36,476.77,4560.0
2022-02-02 10:50:00,478.5,479.36,475.23,476.67,2646.0,478.5,479.36,475.23,476.67,2646.0
2022-02-02 10:55:00,476.19,477.71,475.83,477.71,1700.0,476.19,477.71,475.83,477.71,1700.0
2022-02-02 11:00:00,476.33,476.55,474.44,475.08,4140.0,476.33,476.55,474.44,475.08,4140.0
2022-02-02 11:05:00,475.47,476.87,474.84,475.48,4970.0,475.47,476.87,474.84,475.48,4970.0
2022-02-02 11:10:00,475.35,476.41,474.27,474.27,19135.0,475.35,476.41,474.27,474.27,19135.0
2022-02-02 11:15:00,474.61,475.58,473.19,474.92,22478.0,474.61,475.58,473.19,474.92,22478.0
2022-02-02 11:20:00,475.65,477.98,475.36,476.17,9565.0,475.65,477.98,475.36,476.17,9565.0
2022-02-02 11:25:00,474.67,476.66,473.65,473.65,6471.0,474.67,476.66,473.65,473.65,6471.0
2022-02-02 11:30:00,473.39,474.01,473.1,473.39,3307.0,473.39,474.01,473.1,473.39,3307.0
2022-02-02 11:35:00,472.65,472.65,469.09,470.0,17715.0,472.65,472.65,469.09,470.0,17715.0
2022-02-02 11:40:00,470.38,471.67,469.94,471.16,21797.0,470.38,471.67,469.94,471.16,21797.0
2022-02-02 11:45:00,470.7,472.2,469.42,469.75,4127.0,470.7,472.2,469.42,469.75,4127.0
2022-02-02 11:50:00,472.0,472.48,470.69,470.71,7831.0,472.0,472.48,470.69,470.71,7831.0
2022-02-02 11:55:00,471.53,472.96,471.53,472.18,5126.0,471.53,472.96,471.53,472.18,5126.0
2022-02-02 12:00:00,471.67,472.0,470.75,472.0,884.0,471.67,472.0,470.75,472.0,884.0
2022-02-02 12:05:00,472.7,473.66,471.81,473.0,9653.0,472.7,473.66,471.81,473.0,9653.0
2022-02-02 12:10:00,473.34,474.94,473.24,474.94,6775.0,473.34,474.94,473.24,474.94,6775.0
2022-02-02 12:15:00,474.97,475.5,474.6,475.5,8005.0,474.97,475.5,474.6,475.5,8005.0
2022-02-02 12:20:00,475.99,477.04,475.1,475.1,2613.0,475.99,477.04,475.1,475.1,2613.0
2022-02-02 12:25:00,474.53,475.62,474.04,474.04,1398.0,474.53,475.62,474.04,474.04,1398.0
2022-02-02 12:30:00,474.5,476.45,474.49,476.08,1721.0,474.5,476.45,474.49,476.08,1721.0
2022-02-02 12:35:00,476.49,477.22,476.0,476.0,2000.0,476.49,477.22,476.0,476.0,2000.0
2022-02-02 12:40:00,476.68,477.84,476.47,477.67,2812.0,476.68,477.84,476.47,477.67,2812.0
2022-02-02 12:45:00,477.68,479.66,477.53,479.0,3504.0,477.68,479.66,477.53,479.0,3504.0
2022-02-02 12:50:00,478.01,479.59,477.38,479.59,1101.0,478.01,479.59,477.38,479.59,1101.0
2022-02-02 12:55:00,478.75,480.16,478.74,480.16,738.0,478.75,480.16,478.74,480.16,738.0
2022-02-02 13:00:00,480.3,480.3,477.65,477.65,1402.0,480.3,480.3,477.65,477.65,1402.0
2022-02-02 13:05:00,476.46,478.28,475.69,477.62,3400.0,476.46,478.28,475.69,477.62,3400.0
2022-02-02 13:10:00,476.97,476.97,475.79,475.99,558.0,476.97,476.97,475.79,475.99,558.0
2022-02-02 13:15:00,478.29,479.48,477.89,477.89,1668.0,478.29,479.48,477.89,477.89,1668.0
2022-02-02 13:20:00,478.49,478.8,476.69,476.69,819.0,478.49,478.8,476.69,476.69,819.0
2022-02-02 13:25:00,476.32,476.49,475.28,476.0,2600.0,476.32,476.49,475.28,476.0,2600.0
2022-02-02 13:30:00,475.39,476.41,475.3,476.41,2553.0,475.39,476.41,475.3,476.41,2553.0
2022-02-02 13:35:00,477.1,477.1,475.79,476.46,3115.0,477.1,477.1,475.79,476.46,3115.0
2022-02-02 13:40:00,477.45,477.45,475.56,476.93,2642.0,477.45,477.45,475.56,476.93,2642.0
2022-02-02 13:45:00,476.37,476.99,474.51,475.59,1606.0,476.37,476.99,474.51,475.59,1606.0
2022-02-02 13:50:00,476.39,476.93,475.76,475.99,1010.0,476.39,476.93,475.76,475.99,1010.0
2022-02-02 13:55:00,477.01,477.01,475.64,475.85,1472.0,477.01,477.01,475.64,475.85,1472.0
2022-02-02 14:00:00,478.15,479.92,477.1,479.27,1700.0,478.15,479.92,477.1,479.27,1700.0
2022-02-02 14:05:00,478.91,478.96,476.12,476.12,1102.0,478.91,478.96,476.12,476.12,1102.0
2022-02-02 14:10:00,475.64,475.76,474.23,474.86,2422.0,475.64,475.76,474.23,474.86,2422.0
2022-02-02 14:15:00,474.26,475.4,473.01,475.4,1734.0,474.26,475.4,473.01,475.4,1734.0
2022-02-02 14:20:00,473.87,473.88,472.75,473.31,407.0,473.87,473.88,472.75,473.31,407.0
2022-02-02 14:25:00,472.32,474.12,472.16,473.62,801.0,472.32,474.12,472.16,473.62,801.0
2022-02-02 14:30:00,474.01,476.92,474.01,476.92,1303.0,474.01,476.92,474.01,476.92,1303.0
2022-02-02 14:35:00,476.0,476.0,475.35,475.58,400.0,476.0,476.0,475.35,475.58,400.0
2022-02-02 14:40:00,476.98,478.56,476.78,477.48,1795.0,476.98,478.56,476.78,477.48,1795.0
2022-02-02 14:45:00,476.51,477.85,475.99,477.62,849.0,476.51,477.85,475.99,477.62,849.0
2022-02-02 14:50:00,477.55,477.55,476.91,477.17,703.0,477.55,477.55,476.91,477.17,703.0
2022-02-02 14:55:00,476.36,477.97,476.36,477.82,312.0,476.36,477.97,476.36,477.82,312.0
2022-02-02 15:00:00,476.35,478.03,475.7,478.03,3278.0,476.35,478.03,475.7,478.03,3278.0
2022-02-02 15:05:00,477.92,478.7,477.92,478.15,1206.0,477.92,478.7,477.92,478.15,1206.0
2022-02-02 15:10:00,478.4,478.73,475.93,478.73,1200.0,478.4,478.73,475.93,478.73,1200.0
2022-02-02 15:15:00,478.19,480.48,477.79,480.39,10256.0,478.19,480.48,477.79,480.39,10256.0
2022-02-02 15:20:00,481.01,481.02,480.0,480.0,3448.0,481.01,481.02,480.0,480.0,3448.0
2022-02-02 15:25:00,479.92,481.48,477.95,479.89,3248.0,479.92,481.48,477.95,479.89,3248.0
2022-02-02 15:30:00,479.48,479.48,477.63,478.4,1307.0,479.48,479.48,477.63,478.4,1307.0
2022-02-02 15:35:00,478.35,478.89,477.35,478.51,1006.0,478.35,478.89,477.35,478.51,1006.0
2022-02-02 15:40:00,478.17,478.96,476.98,478.96,4801.0,478.17,478.96,476.98,478.96,4801.0
2022-02-02 15:45:00,479.24,479.85,478.63,479.18,5448.0,479.24,479.85,478.63,479.18,5448.0
2022-02-02 15:50:00,478.51,480.7,478.51,480.56,13797.0,478.51,480.7,478.51,480.56,13797.0
2022-02-02 15:55:00,480.49,481.97,479.43,480.38,33284.0,480.49,481.97,479.43,480.38,33284.0
2022-02-03 09:30:00,463.99,469.2,457.7,464.77,11410.0,463.99,469.2,457.7,464.77,11410.0
2022-02-03 09:35:00,469.15,473.02,465.03,472.76,5309.0,469.15,473.02,465.03,472.76,5309.0
2022-02-03 09:40:00,471.75,474.25,470.04,470.62,3003.0,471.75,474.25,470.04,470.62,3003.0
2022-02-03 09:45:00,470.01,471.37,466.63,467.28,3126.0,470.01,471.37,466.63,467.28,3126.0
2022-02-03 09:50:00,469.91,469.91,464.99,466.91,10022.0,469.91,469.91,464.99,466.91,10022.0
2022-02-03 09:55:00,467.05,469.86,465.86,467.0,8785.0,467.05,469.86,465.86,467.0,8785.0
2022-02-03 10:00:00,465.85,467.45,462.96,464.79,4860.0,465.85,467.45,462.96,464.79,4860.0
2022-02-03 10:05:00,464.36,466.88,463.79,466.57,2253.0,464.36,466.88,463.79,466.57,2253.0
2022-02-03 10:10:00,465.93,468.3,465.06,468.3,2352.0,465.93,468.3,465.06,468.3,2352.0
2022-02-03 10:15:00,468.47,472.35,468.47,472.35,2000.0,468.47,472.35,468.47,472.35,2000.0
2022-02-03 10:20:00,474.14,475.46,471.27,473.07,2325.0,474.14,475.46,471.27,473.07,2325.0
2022-02-03 10:25:00,470.96,470.96,469.9,469.96,2200.0,470.96,470.96,469.9,469.96,2200.0
2022-02-03 10:30:00,471.26,472.99,468.21,469.78,3637.0,471.26,472.99,468.21,469.78,3637.0
2022-02-03 10:35:00,467.23,469.05,464.5,464.51,2421.0,467.23,469.05,464.5,464.51,2421.0
2022-02-03 10:40:00,464.15,467.48,464.14,464.4,2630.0,464.15,467.48,464.14,464.4,2630.0
2022-02-03 10:45:00,461.56,462.47,460.58,461.53,4586.0,461.56,462.47,460.58,461.53,4586.0
2022-02-03 10:50:00,460.29,462.18,459.01,462.18,6010.0,460.29,462.18,459.01,462.18,6010.0
2022-02-03 10:55:00,462.36,463.27,460.94,462.88,5833.0,462.36,463.27,460.94,462.88,5833.0
2022-02-03 11:00:00,462.83,463.03,460.8,460.8,5052.0,462.83,463.03,460.8,460.8,5052.0
2022-02-03 11:05:00,461.48,466.21,461.47,463.52,7718.0,461.48,466.21,461.47,463.52,7718.0
2022-02-03 11:10:00,463.79,469.32,463.49,469.32,3935.0,463.79,469.32,463.49,469.32,3935.0
2022-02-03 11:15:00,468.22,469.26,466.41,467.63,6847.0,468.22,469.26,466.41,467.63,6847.0
2022-02-03 11:20:00,464.64,464.64,464.64,464.64,200.0,464.64,464.64,464.64,464.64,200.0
2022-02-03 11:25:00,464.73,465.44,462.16,464.03,6830.0,464.73,465.44,462.16,464.03,6830.0
2022-02-03 11:30:00,462.98,465.69,462.69,465.04,11626.0,462.98,465.69,462.69,465.04,11626.0
2022-02-03 11:35:00,465.06,465.88,464.13,464.13,2019.0,465.06,465.88,464.13,464.13,2019.0
2022-02-03 11:40:00,463.0,464.47,462.54,464.47,2168.0,463.0,464.47,462.54,464.47,2168.0
2022-02-03 11:45:00,463.59,463.59,462.17,462.59,700.0,463.59,463.59,462.17,462.59,700.0
2022-02-03 11:50:00,462.76,463.52,461.98,463.52,2313.0,462.76,463.52,461.98,463.52,2313.0
2022-02-03 11:55:00,464.2,464.2,459.59,461.72,9664.0,464.2,464.2,459.59,461.72,9664.0
2022-02-03 12:00:00,461.3,462.65,459.0,459.82,3612.0,461.3,462.65,459.0,459.82,3612.0
2022-02-03 12:05:00,458.91,460.53,458.63,460.16,4866.0,458.91,460.53,458.63,460.16,4866.0
2022-02-03 12:10:00,459.9,462.96,459.89,462.67,1700.0,459.9,462.96,459.89,462.67,1700.0
2022-02-03 12:15:00,462.56,462.56,460.93,460.93,1270.0,462.56,462.56,460.93,460.93,1270.0
2022-02-03 12:20:00,461.04,462.62,461.04,462.62,1611.0,461.04,462.62,461.04,462.62,1611.0
2022-02-03 12:25:00,462.79,462.79,460.43,460.43,1995.0,462.79,462.79,460.43,460.43,1995.0
2022-02-03 12:30:00,460.89,460.93,459.46,459.79,2301.0,460.89,460.93,459.46,459.79,2301.0
2022-02-03 12:35:00,460.07,461.84,459.57,459.57,3069.0,460.07,461.84,459.57,459.57,3069.0
2022-02-03 12:40:00,460.18,461.08,459.27,460.48,6480.0,460.18,461.08,459.27,460.48,6480.0
2022-02-03 12:45:00,460.27,460.3,458.84,458.85,1503.0,460.27,460.3,458.84,458.85,1503.0
2022-02-03 12:50:00,459.32,460.37,459.32,459.54,3100.0,459.32,460.37,459.32,459.54,3100.0
2022-02-03 12:55:00,459.51,460.27,458.7,459.81,5949.0,459.51,460.27,458.7,459.81,5949.0
2022-02-03 13:00:00,459.36,459.54,458.78,458.81,900.0,459.36,459.54,458.78,458.81,900.0
2022-02-03 13:05:00,459.16,459.47,457.79,458.75,5467.0,459.16,459.47,457.79,458.75,5467.0
2022-02-03 13:10:00,458.12,459.04,456.88,457.42,9812.0,458.12,459.04,456.88,457.42,9812.0
2022-02-03 13:15:00,457.73,459.45,457.73,459.24,13943.0,457.73,459.45,457.73,459.24,13943.0
2022-02-03 13:20:00,458.99,460.89,458.98,460.0,19464.0,458.99,460.89,458.98,460.0,19464.0
2022-02-03 13:25:00,459.84,460.02,459.09,459.7,8843.0,459.84,460.02,459.09,459.7,8843.0
2022-02-03 13:30:00,459.92,460.99,459.55,460.78,4926.0,459.92,460.99,459.55,460.78,4926.0
2022-02-03 13:35:00,460.44,461.01,459.69,459.69,6408.0,460.44,461.01,459.69,459.69,6408.0
2022-02-03 13:40:00,460.27,460.34,459.68,460.21,1916.0,460.27,460.34,459.68,460.21,1916.0
2022-02-03 13:45:00,459.92,461.87,459.92,461.25,2975.0,459.92,461.87,459.92,461.25,2975.0
2022-02-03 13:50:00,461.47,461.47,460.44,460.44,2765.0,461.47,461.47,460.44,460.44,2765.0
2022-02-03 13:55:00,460.8,461.49,460.74,460.79,1956.0,460.8,461.49,460.74,460.79,1956.0
2022-02-03 14:00:00,461.16,463.61,460.63,463.61,2006.0,461.16,463.61,460.63,463.61,2006.0
2022-02-03 14:05:00,462.87,463.45,461.61,461.87,10238.0,462.87,463.45,461.61,461.87,10238.0
2022-02-03 14:10:00,461.87,461.87,459.75,459.75,10369.0,461.87,461.87,459.75,459.75,10369.0
2022-02-03 14:15:00,460.72,461.07,459.68,460.44,2528.0,460.72,461.07,459.68,460.44,2528.0
2022-02-03 14:20:00,459.4,459.4,457.96,457.96,2531.0,459.4,459.4,457.96,457.96,2531.0
2022-02-03 14:25:00,458.33,458.33,456.15,456.15,5989.0,458.33,458.33,456.15,456.15,5989.0
2022-02-03 14:30:00,456.63,457.44,456.06,457.31,8335.0,456.63,457.44,456.06,457.31,8335.0
2022-02-03 14:35:00,456.82,457.34,453.92,453.92,7401.0,456.82,457.34,453.92,453.92,7401.0
2022-02-03 14:40:00,454.13,455.04,453.01,453.03,3815.0,454.13,455.04,453.01,453.03,3815.0
2022-02-03 14:45:00,452.91,452.91,450.96,451.57,5177.0,452.91,452.91,450.96,451.57,5177.0
2022-02-03 14:50:00,451.61,452.15,451.48,451.56,2518.0,451.61,452.15,451.48,451.56,2518.0
2022-02-03 14:55:00,451.76,452.0,450.93,451.18,3435.0,451.76,452.0,450.93,451.18,3435.0
2022-02-03 15:00:00,451.8,452.68,449.77,451.04,7231.0,451.8,452.68,449.77,451.04,7231.0
2022-02-03 15:05:00,450.81,452.0,450.14,451.02,3849.0,450.81,452.0,450.14,451.02,3849.0
2022-02-03 15:10:00,451.36,451.69,450.19,451.68,3729.0,451.36,451.69,450.19,451.68,3729.0
2022-02-03 15:15:00,452.08,454.43,451.72,452.0,4894.0,452.08,454.43,451.72,452.0,4894.0
2022-02-03 15:20:00,453.1,454.94,453.0,453.52,1710.0,453.1,454.94,453.0,453.52,1710.0
2022-02-03 15:25:00,453.38,453.68,452.42,452.43,2140.0,453.38,453.68,452.42,452.43,2140.0
2022-02-03 15:30:00,452.01,452.01,448.63,449.43,7510.0,452.01,452.01,448.63,449.43,7510.0
2022-02-03 15:35:00,449.59,450.04,448.07,449.71,6902.0,449.59,450.04,448.07,449.71,6902.0
2022-02-03 15:40:00,449.7,450.68,448.71,450.59,4658.0,449.7,450.68,448.71,450.59,4658.0
2022-02-03 15:45:00,450.81,450.89,449.08,450.31,11226.0,450.81,450.89,449.08,450.31,11226.0
2022-02-03 15:50:00,450.73,451.0,446.87,446.87,19101.0,450.73,451.0,446.87,446.87,19101.0
2022-02-03 15:55:00,447.62,450.78,447.47,450.78,28033.0,447.62,450.78,447.47,450.78,28033.0
2022-02-04 09:30:00,455.0,463.84,453.06,453.06,4957.0,455.0,463.84,453.06,453.06,4957.0
2022-02-04 09:35:00,451.06,454.69,451.02,453.39,7122.0,451.06,454.69,451.02,453.39,7122.0
2022-02-04 09:40:00,452.53,461.06,452.52,461.06,3766.0,452.53,461.06,452.52,461.06,3766.0
2022-02-04 09:45:00,464.47,467.37,461.85,461.85,2912.0,464.47,467.37,461.85,461.85,2912.0
2022-02-04 09:50:00,460.92,462.37,460.22,460.31,1104.0,460.92,462.37,460.22,460.31,1104.0
2022-02-04 09:55:00,460.42,464.88,460.42,464.88,1793.0,460.42,464.88,460.42,464.88,1793.0
2022-02-04 10:00:00,467.0,471.67,467.0,469.2,4715.0,467.0,471.67,467.0,469.2,4715.0
2022-02-04 10:05:00,470.4,472.21,469.12,471.32,5878.0,470.4,472.21,469.12,471.32,5878.0
2022-02-04 10:10:00,468.89,471.7,467.94,470.86,5050.0,468.89,471.7,467.94,470.86,5050.0
2022-02-04 10:15:00,471.76,474.31,470.62,470.63,7334.0,471.76,474.31,470.62,470.63,7334.0
2022-02-04 10:20:00,470.82,472.22,468.77,469.43,4578.0,470.82,472.22,468.77,469.43,4578.0
2022-02-04 10:25:00,468.29,471.47,468.23,469.81,1481.0,468.29,471.47,468.23,469.81,1481.0
2022-02-04 10:30:00,469.49,471.63,468.63,471.63,4507.0,469.49,471.63,468.63,471.63,4507.0
2022-02-04 10:35:00,471.63,471.63,467.94,469.36,4000.0,471.63,471.63,467.94,469.36,4000.0
2022-02-04 10:40:00,469.5,470.27,466.03,466.03,5600.0,469.5,470.27,466.03,466.03,5600.0
2022-02-04 10:45:00,464.89,467.44,464.79,467.05,2000.0,464.89,467.44,464.79,467.05,2000.0
2022-02-04 10:50:00,465.48,467.32,465.46,467.32,1500.0,465.48,467.32,465.46,467.32,1500.0
2022-02-04 10:55:00,468.97,469.66,466.3,468.11,27835.0,468.97,469.66,466.3,468.11,27835.0
2022-02-04 11:00:00,465.93,470.72,465.89,468.25,6243.0,465.93,470.72,465.89,468.25,6243.0
2022-02-04 11:05:00,468.08,468.24,466.36,466.36,1577.0,468.08,468.24,466.36,466.36,1577.0
2022-02-04 11:10:00,467.2,467.2,463.8,464.3,3761.0,467.2,467.2,463.8,464.3,3761.0
2022-02-04 11:15:00,463.62,466.07,463.6,466.07,2300.0,463.62,466.07,463.6,466.07,2300.0
2022-02-04 11:20:00,464.92,465.1,464.27,464.8,823.0,464.92,465.1,464.27,464.8,823.0
2022-02-04 11:25:00,465.9,468.26,465.13,466.66,1800.0,465.9,468.26,465.13,466.66,1800.0
2022-02-04 11:30:00,467.24,470.37,466.66,470.37,2734.0,467.24,470.37,466.66,470.37,2734.0
2022-02-04 11:35:00,470.89,470.9,470.89,470.89,200.0,470.89,470.9,470.89,470.89,200.0
2022-02-04 11:40:00,471.38,471.88,469.67,471.88,2938.0,471.38,471.88,469.67,471.88,2938.0
2022-02-04 11:45:00,471.95,474.43,470.91,472.62,3308.0,471.95,474.43,470.91,472.62,3308.0
2022-02-04 11:50:00,473.25,474.91,471.69,472.65,5611.0,473.25,474.91,471.69,472.65,5611.0
2022-02-04 11:55:00,473.15,473.94,470.15,470.15,4087.0,473.15,473.94,470.15,470.15,4087.0
2022-02-04 12:00:00,471.7,471.7,468.57,468.89,1955.0,471.7,471.7,468.57,468.89,1955.0
2022-02-04 12:05:00,467.81,469.76,467.81,469.75,1450.0,467.81,469.76,467.81,469.75,1450.0
2022-02-04 12:10:00,470.46,470.46,467.92,469.11,2800.0,470.46,470.46,467.92,469.11,2800.0
2022-02-04 12:15:00,470.47,470.99,468.53,469.57,1150.0,470.47,470.99,468.53,469.57,1150.0
2022-02-04 12:20:00,470.65,470.65,466.06,466.3,6724.0,470.65,470.65,466.06,466.3,6724.0
2022-02-04 12:25:00,468.25,468.7,467.37,467.9,1189.0,468.25,468.7,467.37,467.9,1189.0
2022-02-04 12:30:00,468.13,469.36,466.02,466.03,4624.0,468.13,469.36,466.02,466.03,4624.0
2022-02-04 12:35:00,467.1,467.1,466.08,467.06,900.0,467.1,467.1,466.08,467.06,900.0
2022-02-04 12:40:00,468.02,468.79,465.81,466.75,8525.0,468.02,468.79,465.81,466.75,8525.0
2022-02-04 12:45:00,466.52,469.03,466.4,469.03,1822.0,466.52,469.03,466.4,469.03,1822.0
2022-02-04 12:50:00,469.07,470.49,469.07,470.48,1516.0,469.07,470.49,469.07,470.48,1516.0
2022-02-04 12:55:00,470.44,470.56,469.05,469.7,1845.0,470.44,470.56,469.05,469.7,1845.0
2022-02-04 13:00:00,470.01,470.46,468.76,468.8,5025.0,470.01,470.46,468.76,468.8,5025.0
2022-02-04 13:05:00,469.6,469.79,466.2,466.89,14412.0,469.6,469.79,466.2,466.89,14412.0
2022-02-04 13:10:00,466.89,468.02,465.51,466.01,15544.0,466.89,468.02,465.51,466.01,15544.0
2022-02-04 13:15:00,467.02,468.2,466.0,467.36,4917.0,467.02,468.2,466.0,467.36,4917.0
2022-02-04 13:20:00,467.96,470.0,466.65,470.0,4894.0,467.96,470.0,466.65,470.0,4894.0
2022-02-04 13:25:00,468.54,470.0,467.3,468.19,3934.0,468.54,470.0,467.3,468.19,3934.0
2022-02-04 13:30:00,468.2,469.4,467.29,467.47,8179.0,468.2,469.4,467.29,467.47,8179.0
2022-02-04 13:35:00,468.17,468.38,465.73,466.66,4550.0,468.17,468.38,465.73,466.66,4550.0
2022-02-04 13:40:00,466.94,468.39,465.97,466.96,6207.0,466.94,468.39,465.97,466.96,6207.0
2022-02-04 13:45:00,466.18,467.4,466.0,466.49,2427.0,466.18,467.4,466.0,466.49,2427.0
2022-02-04 13:50:00,466.74,467.5,465.9,466.74,6615.0,466.74,467.5,465.9,466.74,6615.0
2022-02-04 13:55:00,466.21,467.96,465.89,466.4,9413.0,466.21,467.96,465.89,466.4,9413.0
2022-02-04 14:00:00,466.97,467.97,465.05,467.6,24742.0,466.97,467.97,465.05,467.6,24742.0
2022-02-04 14:05:00,467.59,469.3,467.59,469.07,6232.0,467.59,469.3,467.59,469.07,6232.0
2022-02-04 14:10:00,469.02,469.47,467.08,467.9,5052.0,469.02,469.47,467.08,467.9,5052.0
2022-02-04 14:15:00,468.47,469.32,466.99,466.99,8661.0,468.47,469.32,466.99,466.99,8661.0
2022-02-04 14:20:00,466.86,468.93,466.28,466.65,10872.0,466.86,468.93,466.28,466.65,10872.0
2022-02-04 14:25:00,467.0,469.74,467.0,469.25,5177.0,467.0,469.74,467.0,469.25,5177.0
2022-02-04 14:30:00,469.37,473.85,468.78,472.93,9373.0,469.37,473.85,468.78,472.93,9373.0
2022-02-04 14:35:00,473.02,474.99,473.02,473.87,1010.0,473.02,474.99,473.02,473.87,1010.0
2022-02-04 14:40:00,475.1,476.54,473.9,474.1,4965.0,475.1,476.54,473.9,474.1,4965.0
2022-02-04 14:45:00,474.89,475.68,473.75,473.9,3650.0,474.89,475.68,473.75,473.9,3650.0
2022-02-04 14:50:00,473.99,476.75,473.1,475.97,14842.0,473.99,476.75,473.1,475.97,14842.0
2022-02-04 14:55:00,476.68,476.68,475.49,475.85,1100.0,476.68,476.68,475.49,475.85,1100.0
2022-02-04 15:00:00,476.71,477.93,476.71,477.66,8100.0,476.71,477.93,476.71,477.66,8100.0
2022-02-04 15:05:00,477.66,478.12,476.83,476.97,5205.0,477.66,478.12,476.83,476.97,5205.0
2022-02-04 15:10:00,477.23,477.87,476.35,477.0,4288.0,477.23,477.87,476.35,477.0,4288.0
2022-02-04 15:15:00,477.3,477.46,475.74,475.93,7611.0,477.3,477.46,475.74,475.93,7611.0
2022-02-04 15:20:00,475.54,476.8,475.46,476.8,7433.0,475.54,476.8,475.46,476.8,7433.0
2022-02-04 15:25:00,476.8,476.8,473.67,475.69,5981.0,476.8,476.8,473.67,475.69,5981.0
2022-02-04 15:30:00,475.52,476.39,474.32,474.5,9037.0,475.52,476.39,474.32,474.5,9037.0
2022-02-04 15:35:00,474.25,476.7,474.03,475.68,8565.0,474.25,476.7,474.03,475.68,8565.0
2022-02-04 15:40:00,475.48,476.13,473.65,474.03,5977.0,475.48,476.13,473.65,474.03,5977.0
2022-02-04 15:45:00,473.04,474.94,472.94,473.64,12470.0,473.04,474.94,472.94,473.64,12470.0
2022-02-04 15:50:00,474.05,474.35,471.36,473.0,8948.0,474.05,474.35,471.36,473.0,8948.0
2022-02-04 15:55:00,473.01,473.54,471.73,472.43,38551.0,473.01,473.54,471.73,472.43,38551.0
2022-02-07 09:30:00,474.76,479.4,473.5,479.34,5874.0,474.76,479.4,473.5,479.34,5874.0
2022-02-07 09:35:00,481.59,490.45,480.56,489.72,4800.0,481.59,490.45,480.56,489.72,4800.0
2022-02-07 09:40:00,489.24,495.04,487.0,494.2,9526.0,489.24,495.04,487.0,494.2,9526.0
2022-02-07 09:45:00,494.2,495.74,491.92,493.05,6430.0,494.2,495.74,491.92,493.05,6430.0
2022-02-07 09:50:00,494.53,498.82,493.8,498.81,9625.0,494.53,498.82,493.8,498.81,9625.0
2022-02-07 09:55:00,497.8,504.99,497.8,501.13,15838.0,497.8,504.99,497.8,501.13,15838.0
2022-02-07 10:00:00,500.83,502.6,498.44,499.62,7815.0,500.83,502.6,498.44,499.62,7815.0
2022-02-07 10:05:00,500.06,500.9,495.76,499.67,7846.0,500.06,500.9,495.76,499.67,7846.0
2022-02-07 10:10:00,500.79,501.88,490.76,491.77,7045.0,500.79,501.88,490.76,491.77,7045.0
2022-02-07 10:15:00,491.8,493.51,489.62,490.78,6942.0,491.8,493.51,489.62,490.78,6942.0
2022-02-07 10:20:00,490.11,492.25,490.0,491.24,4364.0,490.11,492.25,490.0,491.24,4364.0
2022-02-07 10:25:00,490.0,491.75,488.85,488.85,3678.0,490.0,491.75,488.85,488.85,3678.0
2022-02-07 10:30:00,488.71,491.13,487.06,491.13,2427.0,488.71,491.13,487.06,491.13,2427.0
2022-02-07 10:35:00,490.22,491.88,488.51,488.51,3046.0,490.22,491.88,488.51,488.51,3046.0
2022-02-07 10:40:00,487.53,488.06,485.2,485.46,5933.0,487.53,488.06,485.2,485.46,5933.0
2022-02-07 10:45:00,485.32,487.83,485.32,486.04,2701.0,485.32,487.83,485.32,486.04,2701.0
2022-02-07 10:50:00,487.73,490.22,487.73,488.98,3607.0,487.73,490.22,487.73,488.98,3607.0
2022-02-07 10:55:00,488.25,490.13,487.3,490.01,3074.0,488.25,490.13,487.3,490.01,3074.0
2022-02-07 11:00:00,490.45,491.86,486.0,486.0,7046.0,490.45,491.86,486.0,486.0,7046.0
2022-02-07 11:05:00,484.93,487.53,483.4,483.76,5376.0,484.93,487.53,483.4,483.76,5376.0
2022-02-07 11:10:00,484.61,484.72,483.52,483.52,1811.0,484.61,484.72,483.52,483.52,1811.0
2022-02-07 11:15:00,482.69,482.69,479.37,482.34,1400.0,482.69,482.69,479.37,482.34,1400.0
2022-02-07 11:20:00,483.13,483.17,480.46,481.39,2416.0,483.13,483.17,480.46,481.39,2416.0
2022-02-07 11:25:00,483.17,485.13,481.99,485.06,2198.0,483.17,485.13,481.99,485.06,2198.0
2022-02-07 11:30:00,485.04,486.84,483.86,485.89,5889.0,485.04,486.84,483.86,485.89,5889.0
2022-02-07 11:35:00,485.05,486.16,481.2,482.01,3497.0,485.05,486.16,481.2,482.01,3497.0
2022-02-07 11:40:00,480.82,480.82,478.44,478.44,637.0,480.82,480.82,478.44,478.44,637.0
2022-02-07 11:45:00,477.06,478.64,476.0,477.37,2050.0,477.06,478.64,476.0,477.37,2050.0
2022-02-07 11:50:00,478.83,479.15,476.24,477.08,1897.0,478.83,479.15,476.24,477.08,1897.0
2022-02-07 11:55:00,476.4,479.79,476.4,479.71,1739.0,476.4,479.79,476.4,479.71,1739.0
2022-02-07 12:00:00,479.2,480.5,477.83,480.36,2442.0,479.2,480.5,477.83,480.36,2442.0
2022-02-07 12:05:00,480.82,481.05,478.61,480.46,1466.0,480.82,481.05,478.61,480.46,1466.0
2022-02-07 12:10:00,480.59,480.59,478.62,479.99,1506.0,480.59,480.59,478.62,479.99,1506.0
2022-02-07 12:15:00,480.06,483.63,478.82,479.99,4168.0,480.06,483.63,478.82,479.99,4168.0
2022-02-07 12:20:00,480.48,482.89,479.86,480.68,1100.0,480.48,482.89,479.86,480.68,1100.0
2022-02-07 12:25:00,480.57,482.05,479.67,480.58,1376.0,480.57,482.05,479.67,480.58,1376.0
2022-02-07 12:30:00,480.48,481.19,479.48,480.52,1256.0,480.48,481.19,479.48,480.52,1256.0
2022-02-07 12:35:00,480.59,480.75,477.8,478.24,2051.0,480.59,480.75,477.8,478.24,2051.0
2022-02-07 12:40:00,479.37,479.95,479.37,479.95,500.0,479.37,479.95,479.37,479.95,500.0
2022-02-07 12:45:00,479.14,480.01,478.41,478.51,1003.0,479.14,480.01,478.41,478.51,1003.0
2022-02-07 12:50:00,480.8,480.8,477.9,477.9,400.0,480.8,480.8,477.9,477.9,400.0
2022-02-07 12:55:00,478.82,479.73,477.7,477.7,2035.0,478.82,479.73,477.7,477.7,2035.0
2022-02-07 13:00:00,479.34,481.18,478.44,481.18,2747.0,479.34,481.18,478.44,481.18,2747.0
2022-02-07 13:05:00,480.02,482.67,479.97,482.67,1486.0,480.02,482.67,479.97,482.67,1486.0
2022-02-07 13:10:00,482.84,483.24,480.66,482.26,1608.0,482.84,483.24,480.66,482.26,1608.0
2022-02-07 13:15:00,482.09,482.09,481.33,481.34,200.0,482.09,482.09,481.33,481.34,200.0
2022-02-07 13:20:00,482.27,482.27,480.03,480.03,500.0,482.27,482.27,480.03,480.03,500.0
2022-02-07 13:25:00,481.03,483.78,480.88,482.6,2318.0,481.03,483.78,480.88,482.6,2318.0
2022-02-07 13:30:00,482.45,483.66,481.58,482.14,2374.0,482.45,483.66,481.58,482.14,2374.0
2022-02-07 13:35:00,481.39,482.41,480.93,482.34,1053.0,481.39,482.41,480.93,482.34,1053.0
2022-02-07 13:40:00,482.47,482.52,482.09,482.09,942.0,482.47,482.52,482.09,482.09,942.0
2022-02-07 13:45:00,480.49,480.57,479.37,479.37,801.0,480.49,480.57,479.37,479.37,801.0
2022-02-07 13:50:00,479.81,480.5,478.82,479.21,2372.0,479.81,480.5,478.82,479.21,2372.0
2022-02-07 13:55:00,479.56,481.18,478.5,481.13,3502.0,479.56,481.18,478.5,481.13,3502.0
2022-02-07 14:00:00,482.42,483.24,480.98,482.13,3895.0,482.42,483.24,480.98,482.13,3895.0
2022-02-07 14:05:00,481.65,481.65,480.31,480.7,503.0,481.65,481.65,480.31,480.7,503.0
2022-02-07 14:10:00,480.23,480.66,479.74,480.66,1800.0,480.23,480.66,479.74,480.66,1800.0
2022-02-07 14:15:00,480.21,482.87,479.77,482.87,2830.0,480.21,482.87,479.77,482.87,2830.0
2022-02-07 14:20:00,482.54,482.55,481.53,481.53,1300.0,482.54,482.55,481.53,481.53,1300.0
2022-02-07 14:25:00,482.11,485.42,482.11,485.42,5796.0,482.11,485.42,482.11,485.42,5796.0
2022-02-07 14:30:00,485.17,485.59,482.33,482.33,1850.0,485.17,485.59,482.33,482.33,1850.0
2022-02-07 14:35:00,483.75,483.75,480.56,480.97,1000.0,483.75,483.75,480.56,480.97,1000.0
2022-02-07 14:40:00,482.38,483.68,482.29,483.68,1600.0,482.38,483.68,482.29,483.68,1600.0
2022-02-07 14:45:00,482.87,483.25,481.9,482.33,2870.0,482.87,483.25,481.9,482.33,2870.0
2022-02-07 14:50:00,482.06,482.6,480.76,481.0,6107.0,482.06,482.6,480.76,481.0,6107.0
2022-02-07 14:55:00,480.6,480.6,478.23,478.6,3891.0,480.6,480.6,478.23,478.6,3891.0
2022-02-07 15:00:00,477.86,480.0,476.83,479.79,3976.0,477.86,480.0,476.83,479.79,3976.0
2022-02-07 15:05:00,479.1,479.56,477.75,479.56,1100.0,479.1,479.56,477.75,479.56,1100.0
2022-02-07 15:10:00,480.0,483.24,479.77,483.24,4862.0,480.0,483.24,479.77,483.24,4862.0
2022-02-07 15:15:00,483.24,483.39,482.33,483.24,5610.0,483.24,483.39,482.33,483.24,5610.0
2022-02-07 15:20:00,483.0,483.24,481.89,482.26,8116.0,483.0,483.24,481.89,482.26,8116.0
2022-02-07 15:25:00,482.2,482.2,479.59,479.6,950.0,482.2,482.2,479.59,479.6,950.0
2022-02-07 15:30:00,480.19,480.74,479.4,480.23,7342.0,480.19,480.74,479.4,480.23,7342.0
2022-02-07 15:35:00,480.57,480.84,477.28,477.29,4132.0,480.57,480.84,477.28,477.29,4132.0
2022-02-07 15:40:00,477.04,478.04,476.17,476.91,7776.0,477.04,478.04,476.17,476.91,7776.0
2022-02-07 15:45:00,476.52,477.28,475.88,476.52,4102.0,476.52,477.28,475.88,476.52,4102.0
2022-02-07 15:50:00,477.36,478.8,475.25,476.14,7002.0,477.36,478.8,475.25,476.14,7002.0
2022-02-07 15:55:00,477.22,478.14,476.02,478.02,21625.0,477.22,478.14,476.02,478.02,21625.0
2022-02-08 09:30:00,469.19,474.0,466.33,467.26,9772.0,469.19,474.0,466.33,467.26,9772.0
2022-02-08 09:35:00,465.55,477.99,465.54,476.3,3362.0,465.55,477.99,465.54,476.3,3362.0
2022-02-08 09:40:00,479.99,483.44,476.0,476.45,7804.0,479.99,483.44,476.0,476.45,7804.0
2022-02-08 09:45:00,478.86,480.78,475.92,480.78,1729.0,478.86,480.78,475.92,480.78,1729.0
2022-02-08 09:50:00,481.01,481.54,477.41,481.02,11423.0,481.01,481.54,477.41,481.02,11423.0
2022-02-08 09:55:00,481.03,482.61,478.35,481.61,4750.0,481.03,482.61,478.35,481.61,4750.0
2022-02-08 10:00:00,478.41,480.33,475.8,479.71,27218.0,478.41,480.33,475.8,479.71,27218.0
2022-02-08 10:05:00,480.72,480.97,477.41,479.08,10493.0,480.72,480.97,477.41,479.08,10493.0
2022-02-08 10:10:00,480.79,482.73,478.45,482.73,8442.0,480.79,482.73,478.45,482.73,8442.0
2022-02-08 10:15:00,482.75,484.96,480.78,482.98,8517.0,482.75,484.96,480.78,482.98,8517.0
2022-02-08 10:20:00,481.84,482.72,479.3,480.66,3351.0,481.84,482.72,479.3,480.66,3351.0
2022-02-08 10:25:00,480.79,481.77,479.06,479.87,23826.0,480.79,481.77,479.06,479.87,23826.0
2022-02-08 10:30:00,479.71,482.13,479.55,480.83,14906.0,479.71,482.13,479.55,480.83,14906.0
2022-02-08 10:35:00,479.91,483.7,479.06,483.02,22671.0,479.91,483.7,479.06,483.02,22671.0
2022-02-08 10:40:00,483.13,485.95,482.6,485.64,5917.0,483.13,485.95,482.6,485.64,5917.0
2022-02-08 10:45:00,486.39,490.55,486.03,487.98,16234.0,486.39,490.55,486.03,487.98,16234.0
2022-02-08 10:50:00,486.68,489.18,485.99,488.46,10006.0,486.68,489.18,485.99,488.46,10006.0
2022-02-08 10:55:00,488.16,488.54,487.33,488.41,6018.0,488.16,488.54,487.33,488.41,6018.0
2022-02-08 11:00:00,488.41,492.92,487.64,491.64,20452.0,488.41,492.92,487.64,491.64,20452.0
2022-02-08 11:05:00,491.64,495.39,491.0,494.81,13029.0,491.64,495.39,491.0,494.81,13029.0
2022-02-08 11:10:00,493.54,498.68,493.54,497.6,10910.0,493.54,498.68,493.54,497.6,10910.0
2022-02-08 11:15:00,497.71,497.95,495.36,496.48,4535.0,497.71,497.95,495.36,496.48,4535.0
2022-02-08 11:20:00,496.11,497.73,495.31,496.92,11183.0,496.11,497.73,495.31,496.92,11183.0
2022-02-08 11:25:00,497.96,497.96,495.96,497.4,4400.0,497.96,497.96,495.96,497.4,4400.0
2022-02-08 11:30:00,496.75,497.91,496.15,496.89,13569.0,496.75,497.91,496.15,496.89,13569.0
2022-02-08 11:35:00,497.16,498.05,496.28,497.09,18551.0,497.16,498.05,496.28,497.09,18551.0
2022-02-08 11:40:00,497.14,498.93,496.53,498.49,9146.0,497.14,498.93,496.53,498.49,9146.0
2022-02-08 11:45:00,498.81,499.95,496.9,496.9,5842.0,498.81,499.95,496.9,496.9,5842.0
2022-02-08 11:50:00,497.65,499.35,496.2,498.09,6640.0,497.65,499.35,496.2,498.09,6640.0
2022-02-08 11:55:00,498.09,498.49,496.42,497.58,7732.0,498.09,498.49,496.42,497.58,7732.0
2022-02-08 12:00:00,497.19,499.61,497.18,498.65,4130.0,497.19,499.61,497.18,498.65,4130.0
2022-02-08 12:05:00,497.85,498.65,494.56,494.96,5001.0,497.85,498.65,494.56,494.96,5001.0
2022-02-08 12:10:00,494.96,495.9,491.61,492.5,22924.0,494.96,495.9,491.61,492.5,22924.0
2022-02-08 12:15:00,492.69,495.33,491.72,494.62,6652.0,492.69,495.33,491.72,494.62,6652.0
2022-02-08 12:20:00,494.7,496.12,494.2,495.8,3037.0,494.7,496.12,494.2,495.8,3037.0
2022-02-08 12:25:00,495.45,495.86,495.45,495.75,1000.0,495.45,495.86,495.45,495.75,1000.0
2022-02-08 12:30:00,495.57,498.25,495.31,497.87,8821.0,495.57,498.25,495.31,497.87,8821.0
2022-02-08 12:35:00,497.18,498.39,497.0,497.91,5914.0,497.18,498.39,497.0,497.91,5914.0
2022-02-08 12:40:00,498.14,499.45,497.37,497.37,2631.0,498.14,499.45,497.37,497.37,2631.0
2022-02-08 12:45:00,497.4,498.56,496.75,496.75,2558.0,497.4,498.56,496.75,496.75,2558.0
2022-02-08 12:50:00,496.81,496.82,495.59,496.0,1100.0,496.81,496.82,495.59,496.0,1100.0
2022-02-08 12:55:00,495.75,496.35,494.36,495.27,3121.0,495.75,496.35,494.36,495.27,3121.0
2022-02-08 13:00:00,494.4,495.22,494.04,494.86,1802.0,494.4,495.22,494.04,494.86,1802.0
2022-02-08 13:05:00,493.47,495.0,492.76,494.13,1698.0,493.47,495.0,492.76,494.13,1698.0
2022-02-08 13:10:00,493.85,495.9,492.43,494.99,5152.0,493.85,495.9,492.43,494.99,5152.0
2022-02-08 13:15:00,494.99,494.99,492.86,493.01,1708.0,494.99,494.99,492.86,493.01,1708.0
2022-02-08 13:20:00,492.59,492.59,491.54,491.82,1300.0,492.59,492.59,491.54,491.82,1300.0
2022-02-08 13:25:00,491.53,492.0,491.05,491.9,971.0,491.53,492.0,491.05,491.9,971.0
2022-02-08 13:30:00,490.83,491.85,490.72,491.01,800.0,490.83,491.85,490.72,491.01,800.0
2022-02-08 13:35:00,490.9,492.02,487.99,488.51,5087.0,490.9,492.02,487.99,488.51,5087.0
2022-02-08 13:40:00,488.66,490.1,487.78,489.3,6010.0,488.66,490.1,487.78,489.3,6010.0
2022-02-08 13:45:00,489.6,490.68,489.21,489.71,3930.0,489.6,490.68,489.21,489.71,3930.0
2022-02-08 13:50:00,489.41,489.41,487.86,488.53,1409.0,489.41,489.41,487.86,488.53,1409.0
2022-02-08 13:55:00,488.63,490.24,488.63,490.24,1704.0,488.63,490.24,488.63,490.24,1704.0
2022-02-08 14:00:00,489.65,490.71,489.33,490.58,2503.0,489.65,490.71,489.33,490.58,2503.0
2022-02-08 14:05:00,490.6,491.84,489.95,491.09,4001.0,490.6,491.84,489.95,491.09,4001.0
2022-02-08 14:10:00,490.45,491.06,490.44,491.05,789.0,490.45,491.06,490.44,491.05,789.0
2022-02-08 14:15:00,490.95,490.95,488.33,488.33,5306.0,490.95,490.95,488.33,488.33,5306.0
2022-02-08 14:20:00,487.95,488.28,485.87,487.54,4480.0,487.95,488.28,485.87,487.54,4480.0
2022-02-08 14:25:00,487.07,487.6,486.22,486.22,1800.0,487.07,487.6,486.22,486.22,1800.0
2022-02-08 14:30:00,486.22,486.22,486.22,486.22,0.0,486.22,486.22,486.22,486.22,0.0
2022-02-08 14:35:00,487.19,487.19,486.51,486.85,1099.0,487.19,487.19,486.51,486.85,1099.0
2022-02-08 14:40:00,487.05,488.32,487.05,487.97,900.0,487.05,488.32,487.05,487.97,900.0
2022-02-08 14:45:00,488.94,489.28,487.72,488.83,1951.0,488.94,489.28,487.72,488.83,1951.0
2022-02-08 14:50:00,490.04,490.23,489.57,489.69,2775.0,490.04,490.23,489.57,489.69,2775.0
2022-02-08 14:55:00,489.97,490.01,488.83,489.11,1500.0,489.97,490.01,488.83,489.11,1500.0
2022-02-08 15:00:00,488.42,489.84,487.04,489.84,3688.0,488.42,489.84,487.04,489.84,3688.0
2022-02-08 15:05:00,488.69,490.05,487.3,490.04,1459.0,488.69,490.05,487.3,490.04,1459.0
2022-02-08 15:10:00,490.5,490.5,489.61,490.18,6618.0,490.5,490.5,489.61,490.18,6618.0
2022-02-08 15:15:00,490.68,491.11,489.37,491.11,4842.0,490.68,491.11,489.37,491.11,4842.0
2022-02-08 15:20:00,490.99,491.03,488.76,488.81,6694.0,490.99,491.03,488.76,488.81,6694.0
2022-02-08 15:25:00,488.24,488.67,486.69,488.62,2803.0,488.24,488.67,486.69,488.62,2803.0
2022-02-08 15:30:00,489.41,490.72,488.67,490.72,3826.0,489.41,490.72,488.67,490.72,3826.0
2022-02-08 15:35:00,490.13,490.18,488.91,489.69,2301.0,490.13,490.18,488.91,489.69,2301.0
2022-02-08 15:40:00,489.97,492.3,489.93,491.15,6051.0,489.97,492.3,489.93,491.15,6051.0
2022-02-08 15:45:00,490.79,493.54,490.7,493.21,7543.0,490.79,493.54,490.7,493.21,7543.0
2022-02-08 15:50:00,492.91,494.72,491.57,494.16,19414.0,492.91,494.72,491.57,494.16,19414.0
2022-02-08 15:55:00,494.43,496.04,493.09,494.2,26544.0,494.43,496.04,493.09,494.2,26544.0
2022-02-09 09:30:00,501.77,508.77,501.77,504.2,11477.0,501.77,508.77,501.77,504.2,11477.0
2022-02-09 09:35:00,504.2,510.0,503.22,510.0,7935.0,504.2,510.0,503.22,510.0,7935.0
2022-02-09 09:40:00,508.11,509.8,502.82,505.0,7053.0,508.11,509.8,502.82,505.0,7053.0
2022-02-09 09:45:00,505.47,508.74,498.53,499.63,32764.0,505.47,508.74,498.53,499.63,32764.0
2022-02-09 09:50:00,500.69,502.96,498.06,499.43,24221.0,500.69,502.96,498.06,499.43,24221.0
2022-02-09 09:55:00,501.5,504.81,498.86,502.52,3259.0,501.5,504.81,498.86,502.52,3259.0
2022-02-09 10:00:00,503.93,504.63,500.64,501.29,7655.0,503.93,504.63,500.64,501.29,7655.0
2022-02-09 10:05:00,501.85,503.68,501.28,503.68,3753.0,501.85,503.68,501.28,503.68,3753.0
2022-02-09 10:10:00,503.12,506.02,502.5,505.67,16570.0,503.12,506.02,502.5,505.67,16570.0
2022-02-09 10:15:00,505.12,505.92,504.1,505.19,7291.0,505.12,505.92,504.1,505.19,7291.0
2022-02-09 10:20:00,505.24,508.5,504.62,508.01,11487.0,505.24,508.5,504.62,508.01,11487.0
2022-02-09 10:25:00,507.47,510.97,506.74,510.05,12795.0,507.47,510.97,506.74,510.05,12795.0
2022-02-09 10:30:00,511.05,513.45,511.05,512.45,4789.0,511.05,513.45,511.05,512.45,4789.0
2022-02-09 10:35:00,512.38,514.19,511.82,513.65,14898.0,512.38,514.19,511.82,513.65,14898.0
2022-02-09 10:40:00,513.58,513.58,510.33,510.34,5425.0,513.58,513.58,510.33,510.34,5425.0
2022-02-09 10:45:00,510.34,512.49,509.63,511.51,15849.0,510.34,512.49,509.63,511.51,15849.0
2022-02-09 10:50:00,512.11,513.42,511.87,512.5,9812.0,512.11,513.42,511.87,512.5,9812.0
2022-02-09 10:55:00,512.5,513.8,511.81,511.81,3597.0,512.5,513.8,511.81,511.81,3597.0
2022-02-09 11:00:00,512.24,515.57,512.19,515.0,4044.0,512.24,515.57,512.19,515.0,4044.0
2022-02-09 11:05:00,515.2,517.35,514.45,515.76,11223.0,515.2,517.35,514.45,515.76,11223.0
2022-02-09 11:10:00,515.46,516.59,513.47,514.24,7352.0,515.46,516.59,513.47,514.24,7352.0
2022-02-09 11:15:00,514.08,515.68,513.82,515.47,3870.0,514.08,515.68,513.82,515.47,3870.0
2022-02-09 11:20:00,515.5,515.75,513.29,514.34,3960.0,515.5,515.75,513.29,514.34,3960.0
2022-02-09 11:25:00,515.01,515.01,513.37,514.17,3046.0,515.01,515.01,513.37,514.17,3046.0
2022-02-09 11:30:00,514.71,515.86,514.47,515.45,2774.0,514.71,515.86,514.47,515.45,2774.0
2022-02-09 11:35:00,515.15,519.02,515.0,517.57,6698.0,515.15,519.02,515.0,517.57,6698.0
2022-02-09 11:40:00,517.82,518.38,516.21,516.28,9157.0,517.82,518.38,516.21,516.28,9157.0
2022-02-09 11:45:00,517.08,519.12,516.75,518.93,6186.0,517.08,519.12,516.75,518.93,6186.0
2022-02-09 11:50:00,518.34,518.41,516.16,516.49,6757.0,518.34,518.41,516.16,516.49,6757.0
2022-02-09 11:55:00,516.68,517.57,516.52,516.63,1700.0,516.68,517.57,516.52,516.63,1700.0
2022-02-09 12:00:00,516.69,518.55,515.96,517.11,9975.0,516.69,518.55,515.96,517.11,9975.0
2022-02-09 12:05:00,517.11,517.59,516.06,517.17,7060.0,517.11,517.59,516.06,517.17,7060.0
2022-02-09 12:10:00,517.28,517.96,516.84,517.67,3403.0,517.28,517.96,516.84,517.67,3403.0
2022-02-09 12:15:00,517.98,518.47,516.37,516.5,5490.0,517.98,518.47,516.37,516.5,5490.0
2022-02-09 12:20:00,516.71,518.35,516.11,517.98,5975.0,516.71,518.35,516.11,517.98,5975.0
2022-02-09 12:25:00,518.22,519.01,517.84,519.01,5457.0,518.22,519.01,517.84,519.01,5457.0
2022-02-09 12:30:00,519.15,519.16,518.06,518.24,5930.0,519.15,519.16,518.06,518.24,5930.0
2022-02-09 12:35:00,518.2,520.92,518.2,519.47,3483.0,518.2,520.92,518.2,519.47,3483.0
2022-02-09 12:40:00,519.97,520.36,519.43,520.34,2945.0,519.97,520.36,519.43,520.34,2945.0
2022-02-09 12:45:00,520.33,520.61,518.35,518.76,6581.0,520.33,520.61,518.35,518.76,6581.0
2022-02-09 12:50:00,518.82,518.93,518.35,518.49,3505.0,518.82,518.93,518.35,518.49,3505.0
2022-02-09 12:55:00,519.05,520.86,518.41,520.79,4276.0,519.05,520.86,518.41,520.79,4276.0
2022-02-09 13:00:00,520.31,521.0,519.71,519.87,4626.0,520.31,521.0,519.71,519.87,4626.0
2022-02-09 13:05:00,519.88,520.98,519.88,520.3,6047.0,519.88,520.98,519.88,520.3,6047.0
2022-02-09 13:10:00,520.95,521.9,520.65,521.12,6477.0,520.95,521.9,520.65,521.12,6477.0
2022-02-09 13:15:00,521.46,522.24,520.9,520.9,1911.0,521.46,522.24,520.9,520.9,1911.0
2022-02-09 13:20:00,520.9,523.65,520.9,522.69,5943.0,520.9,523.65,520.9,522.69,5943.0
2022-02-09 13:25:00,521.8,522.76,520.58,520.58,2999.0,521.8,522.76,520.58,520.58,2999.0
2022-02-09 13:30:00,520.61,522.14,520.01,520.14,5153.0,520.61,522.14,520.01,520.14,5153.0
2022-02-09 13:35:00,520.17,520.17,516.21,516.36,5895.0,520.17,520.17,516.21,516.36,5895.0
2022-02-09 13:40:00,516.16,516.17,515.36,515.74,2067.0,516.16,516.17,515.36,515.74,2067.0
2022-02-09 13:45:00,515.22,516.37,514.63,514.63,2792.0,515.22,516.37,514.63,514.63,2792.0
2022-02-09 13:50:00,515.2,515.76,514.41,514.84,2972.0,515.2,515.76,514.41,514.84,2972.0
2022-02-09 13:55:00,515.36,516.4,514.4,516.38,3335.0,515.36,516.4,514.4,516.38,3335.0
2022-02-09 14:00:00,516.6,518.96,516.6,518.96,5679.0,516.6,518.96,516.6,518.96,5679.0
2022-02-09 14:05:00,519.39,519.91,518.03,518.87,10780.0,519.39,519.91,518.03,518.87,10780.0
2022-02-09 14:10:00,519.26,520.43,519.26,519.37,5363.0,519.26,520.43,519.26,519.37,5363.0
2022-02-09 14:15:00,519.7,520.39,519.3,519.85,5125.0,519.7,520.39,519.3,519.85,5125.0
2022-02-09 14:20:00,520.17,520.59,520.06,520.59,1628.0,520.17,520.59,520.06,520.59,1628.0
2022-02-09 14:25:00,520.17,520.42,519.5,520.42,3413.0,520.17,520.42,519.5,520.42,3413.0
2022-02-09 14:30:00,520.24,520.69,519.5,519.5,4802.0,520.24,520.69,519.5,519.5,4802.0
2022-02-09 14:35:00,520.0,521.67,520.0,521.3,2296.0,520.0,521.67,520.0,521.3,2296.0
2022-02-09 14:40:00,521.31,523.98,520.8,523.66,13418.0,521.31,523.98,520.8,523.66,13418.0
2022-02-09 14:45:00,523.5,523.92,522.7,522.94,20952.0,523.5,523.92,522.7,522.94,20952.0
2022-02-09 14:50:00,523.0,523.88,522.51,522.87,11171.0,523.0,523.88,522.51,522.87,11171.0
2022-02-09 14:55:00,522.9,522.9,517.95,518.95,5156.0,522.9,522.9,517.95,518.95,5156.0
2022-02-09 15:00:00,518.57,518.57,516.29,517.92,4820.0,518.57,518.57,516.29,517.92,4820.0
2022-02-09 15:05:00,519.02,519.02,517.03,517.21,15522.0,519.02,519.02,517.03,517.21,15522.0
2022-02-09 15:10:00,517.6,520.16,517.6,519.25,10141.0,517.6,520.16,517.6,519.25,10141.0
2022-02-09 15:15:00,519.25,521.81,519.25,521.72,16041.0,519.25,521.81,519.25,521.72,16041.0
2022-02-09 15:20:00,521.8,522.79,521.66,522.3,10793.0,521.8,522.79,521.66,522.3,10793.0
2022-02-09 15:25:00,522.38,525.32,521.73,525.02,18536.0,522.38,525.32,521.73,525.02,18536.0
2022-02-09 15:30:00,524.78,526.72,524.46,526.23,14526.0,524.78,526.72,524.46,526.23,14526.0
2022-02-09 15:35:00,525.94,525.95,524.33,525.06,5302.0,525.94,525.95,524.33,525.06,5302.0
2022-02-09 15:40:00,524.9,525.63,523.0,525.5,8352.0,524.9,525.63,523.0,525.5,8352.0
2022-02-09 15:45:00,525.63,527.99,525.14,527.99,11681.0,525.63,527.99,525.14,527.99,11681.0
2022-02-09 15:50:00,527.99,529.79,525.48,526.77,38913.0,527.99,529.79,525.48,526.77,38913.0
2022-02-09 15:55:00,526.47,527.53,523.37,524.97,59883.0,526.47,527.53,523.37,524.97,59883.0
2022-02-10 09:30:00,515.82,518.0,503.34,518.0,22442.0,515.82,518.0,503.34,518.0,22442.0
2022-02-10 09:35:00,514.02,518.26,508.75,517.0,6000.0,514.02,518.26,508.75,517.0,6000.0
2022-02-10 09:40:00,519.99,522.93,517.62,520.62,6618.0,519.99,522.93,517.62,520.62,6618.0
2022-02-10 09:45:00,522.12,522.12,514.54,517.71,8286.0,522.12,522.12,514.54,517.71,8286.0
2022-02-10 09:50:00,518.63,533.3,518.3,531.8,11940.0,518.63,533.3,518.3,531.8,11940.0
2022-02-10 09:55:00,534.55,535.74,530.0,533.98,18668.0,534.55,535.74,530.0,533.98,18668.0
2022-02-10 10:00:00,532.61,537.68,530.08,537.68,18603.0,532.61,537.68,530.08,537.68,18603.0
2022-02-10 10:05:00,537.32,540.88,536.56,540.57,16920.0,537.32,540.88,536.56,540.57,16920.0
2022-02-10 10:10:00,540.06,547.94,540.05,544.84,36319.0,540.06,547.94,540.05,544.84,36319.0
2022-02-10 10:15:00,544.51,545.09,540.8,542.72,34874.0,544.51,545.09,540.8,542.72,34874.0
2022-02-10 10:20:00,543.38,548.09,541.64,547.71,44472.0,543.38,548.09,541.64,547.71,44472.0
2022-02-10 10:25:00,547.8,555.45,547.0,555.43,19891.0,547.8,555.45,547.0,555.43,19891.0
2022-02-10 10:30:00,555.2,561.63,555.0,558.74,19034.0,555.2,561.63,555.0,558.74,19034.0
2022-02-10 10:35:00,559.48,562.0,558.23,562.0,11214.0,559.48,562.0,558.23,562.0,11214.0
2022-02-10 10:40:00,561.52,563.23,559.0,559.45,36878.0,561.52,563.23,559.0,559.45,36878.0
2022-02-10 10:45:00,558.51,558.51,554.29,555.49,6037.0,558.51,558.51,554.29,555.49,6037.0
2022-02-10 10:50:00,555.64,555.8,544.37,545.6,10968.0,555.64,555.8,544.37,545.6,10968.0
2022-02-10 10:55:00,545.75,547.78,543.1,543.1,6038.0,545.75,547.78,543.1,543.1,6038.0
2022-02-10 11:00:00,543.11,545.54,541.05,544.25,4316.0,543.11,545.54,541.05,544.25,4316.0
2022-02-10 11:05:00,543.01,545.69,542.06,543.92,8950.0,543.01,545.69,542.06,543.92,8950.0
2022-02-10 11:10:00,543.26,545.9,541.06,541.75,14858.0,543.26,545.9,541.06,541.75,14858.0
2022-02-10 11:15:00,541.0,543.98,540.17,543.0,5438.0,541.0,543.98,540.17,543.0,5438.0
2022-02-10 11:20:00,542.78,544.62,539.16,541.67,4825.0,542.78,544.62,539.16,541.67,4825.0
2022-02-10 11:25:00,539.76,542.36,539.75,542.32,5367.0,539.76,542.36,539.75,542.32,5367.0
2022-02-10 11:30:00,541.38,541.38,535.45,536.22,5987.0,541.38,541.38,535.45,536.22,5987.0
2022-02-10 11:35:00,536.02,538.62,534.29,538.62,5774.0,536.02,538.62,534.29,538.62,5774.0
2022-02-10 11:40:00,539.27,541.37,538.57,539.24,7138.0,539.27,541.37,538.57,539.24,7138.0
2022-02-10 11:45:00,539.14,540.32,537.09,537.09,10474.0,539.14,540.32,537.09,537.09,10474.0
2022-02-10 11:50:00,537.2,538.05,535.56,535.58,9247.0,537.2,538.05,535.56,535.58,9247.0
2022-02-10 11:55:00,535.98,538.7,535.98,536.37,4032.0,535.98,538.7,535.98,536.37,4032.0
2022-02-10 12:00:00,537.27,538.57,536.26,536.3,6022.0,537.27,538.57,536.26,536.3,6022.0
2022-02-10 12:05:00,536.25,537.76,536.25,537.42,2800.0,536.25,537.76,536.25,537.42,2800.0
2022-02-10 12:10:00,537.95,538.2,537.08,538.19,2325.0,537.95,538.2,537.08,538.19,2325.0
2022-02-10 12:15:00,537.25,539.84,536.74,539.55,3400.0,537.25,539.84,536.74,539.55,3400.0
2022-02-10 12:20:00,539.75,541.69,537.39,537.39,5718.0,539.75,541.69,537.39,537.39,5718.0
2022-02-10 12:25:00,537.01,538.2,536.96,537.84,4259.0,537.01,538.2,536.96,537.84,4259.0
2022-02-10 12:30:00,538.2,538.2,535.01,536.27,3846.0,538.2,538.2,535.01,536.27,3846.0
2022-02-10 12:35:00,536.55,537.81,536.55,537.81,2921.0,536.55,537.81,536.55,537.81,2921.0
2022-02-10 12:40:00,537.18,538.66,537.03,537.76,19386.0,537.18,538.66,537.03,537.76,19386.0
2022-02-10 12:45:00,537.32,537.32,528.92,530.2,5726.0,537.32,537.32,528.92,530.2,5726.0
2022-02-10 12:50:00,528.9,533.03,526.96,533.03,8319.0,528.9,533.03,526.96,533.03,8319.0
2022-02-10 12:55:00,532.93,536.78,532.47,535.99,6882.0,532.93,536.78,532.47,535.99,6882.0
2022-02-10 13:00:00,536.33,540.12,536.22,537.98,6263.0,536.33,540.12,536.22,537.98,6263.0
2022-02-10 13:05:00,538.57,539.29,534.05,534.35,4495.0,538.57,539.29,534.05,534.35,4495.0
2022-02-10 13:10:00,534.07,534.4,530.44,531.81,7317.0,534.07,534.4,530.44,531.81,7317.0
2022-02-10 13:15:00,531.71,531.71,527.64,527.9,4199.0,531.71,531.71,527.64,527.9,4199.0
2022-02-10 13:20:00,527.2,530.74,525.71,530.07,7129.0,527.2,530.74,525.71,530.07,7129.0
2022-02-10 13:25:00,530.01,531.14,527.3,527.3,7306.0,530.01,531.14,527.3,527.3,7306.0
2022-02-10 13:30:00,528.02,529.99,526.5,528.1,8402.0,528.02,529.99,526.5,528.1,8402.0
2022-02-10 13:35:00,527.78,529.19,527.07,527.07,4201.0,527.78,529.19,527.07,527.07,4201.0
2022-02-10 13:40:00,527.49,528.65,526.87,527.21,8655.0,527.49,528.65,526.87,527.21,8655.0
2022-02-10 13:45:00,526.59,530.35,526.59,528.93,6580.0,526.59,530.35,526.59,528.93,6580.0
2022-02-10 13:50:00,529.31,529.68,528.21,528.75,5656.0,529.31,529.68,528.21,528.75,5656.0
2022-02-10 13:55:00,528.82,530.08,526.98,530.08,5282.0,528.82,530.08,526.98,530.08,5282.0
2022-02-10 14:00:00,529.21,530.74,525.01,525.01,5187.0,529.21,530.74,525.01,525.01,5187.0
2022-02-10 14:05:00,521.95,525.64,520.79,525.63,7732.0,521.95,525.64,520.79,525.63,7732.0
2022-02-10 14:10:00,525.78,526.0,523.12,523.12,5767.0,525.78,526.0,523.12,523.12,5767.0
2022-02-10 14:15:00,522.25,522.72,521.05,522.08,4415.0,522.25,522.72,521.05,522.08,4415.0
2022-02-10 14:20:00,522.62,523.7,520.65,523.7,4368.0,522.62,523.7,520.65,523.7,4368.0
2022-02-10 14:25:00,523.96,526.31,523.49,526.3,9448.0,523.96,526.31,523.49,526.3,9448.0
2022-02-10 14:30:00,526.71,528.98,526.71,527.78,6286.0,526.71,528.98,526.71,527.78,6286.0
2022-02-10 14:35:00,527.54,530.92,527.38,528.87,4609.0,527.54,530.92,527.38,528.87,4609.0
2022-02-10 14:40:00,528.94,529.22,525.85,526.67,7611.0,528.94,529.22,525.85,526.67,7611.0
2022-02-10 14:45:00,526.68,528.76,526.68,527.07,3787.0,526.68,528.76,526.68,527.07,3787.0
2022-02-10 14:50:00,527.39,528.7,526.57,527.44,12717.0,527.39,528.7,526.57,527.44,12717.0
2022-02-10 14:55:00,527.62,528.23,525.0,525.37,6332.0,527.62,528.23,525.0,525.37,6332.0
2022-02-10 15:00:00,525.89,526.38,523.68,526.38,6875.0,525.89,526.38,523.68,526.38,6875.0
2022-02-10 15:05:00,526.3,528.4,525.71,528.4,6244.0,526.3,528.4,525.71,528.4,6244.0
2022-02-10 15:10:00,528.97,532.1,528.97,531.36,7417.0,528.97,532.1,528.97,531.36,7417.0
2022-02-10 15:15:00,530.93,530.93,528.2,528.2,5176.0,530.93,530.93,528.2,528.2,5176.0
2022-02-10 15:20:00,528.48,529.23,526.1,526.88,4200.0,528.48,529.23,526.1,526.88,4200.0
2022-02-10 15:25:00,526.88,527.0,523.62,523.87,6915.0,526.88,527.0,523.62,523.87,6915.0
2022-02-10 15:30:00,523.37,523.96,521.26,521.26,11251.0,523.37,523.96,521.26,521.26,11251.0
2022-02-10 15:35:00,521.51,524.48,519.62,524.48,6661.0,521.51,524.48,519.62,524.48,6661.0
2022-02-10 15:40:00,523.65,524.33,519.85,519.85,12618.0,523.65,524.33,519.85,519.85,12618.0
2022-02-10 15:45:00,519.55,520.33,516.21,517.47,13584.0,519.55,520.33,516.21,517.47,13584.0
2022-02-10 15:50:00,517.1,525.8,516.85,525.45,42246.0,517.1,525.8,516.85,525.45,42246.0
2022-02-10 15:55:00,525.8,537.0,525.8,534.46,95977.0,525.8,537.0,525.8,534.46,95977.0
2022-02-11 09:30:00,586.73,596.17,582.04,585.47,10366.0,586.73,596.17,582.04,585.47,10366.0
2022-02-11 09:35:00,583.7,589.97,575.85,577.22,16322.0,583.7,589.97,575.85,577.22,16322.0
2022-02-11 09:40:00,575.99,581.0,572.0,574.86,105671.0,575.99,581.0,572.0,574.86,105671.0
2022-02-11 09:45:00,574.92,588.0,572.93,579.85,39303.0,574.92,588.0,572.93,579.85,39303.0
2022-02-11 09:50:00,581.43,582.74,568.2,569.54,21589.0,581.43,582.74,568.2,569.54,21589.0
2022-02-11 09:55:00,568.02,571.65,561.1,563.0,59152.0,568.02,571.65,561.1,563.0,59152.0
2022-02-11 10:00:00,563.94,571.14,561.12,569.6,30777.0,563.94,571.14,561.12,569.6,30777.0
2022-02-11 10:05:00,569.8,575.0,567.12,572.68,27478.0,569.8,575.0,567.12,572.68,27478.0
2022-02-11 10:10:00,572.96,576.6,571.0,572.9,36555.0,572.96,576.6,571.0,572.9,36555.0
2022-02-11 10:15:00,572.95,574.08,563.74,566.6,23091.0,572.95,574.08,563.74,566.6,23091.0
2022-02-11 10:20:00,567.23,569.62,564.62,565.42,23242.0,567.23,569.62,564.62,565.42,23242.0
2022-02-11 10:25:00,565.5,569.49,562.54,564.11,44683.0,565.5,569.49,562.54,564.11,44683.0
2022-02-11 10:30:00,563.57,565.45,560.62,564.01,18663.0,563.57,565.45,560.62,564.01,18663.0
2022-02-11 10:35:00,564.92,568.48,562.0,568.48,10718.0,564.92,568.48,562.0,568.48,10718.0
2022-02-11 10:40:00,567.72,571.99,565.38,571.83,21588.0,567.72,571.99,565.38,571.83,21588.0
2022-02-11 10:45:00,571.2,571.35,565.61,565.61,16972.0,571.2,571.35,565.61,565.61,16972.0
2022-02-11 10:50:00,566.0,566.47,561.82,564.48,12795.0,566.0,566.47,561.82,564.48,12795.0
2022-02-11 10:55:00,563.37,565.38,561.8,564.68,7179.0,563.37,565.38,561.8,564.68,7179.0
2022-02-11 11:00:00,564.13,569.45,562.85,569.38,6234.0,564.13,569.45,562.85,569.38,6234.0
2022-02-11 11:05:00,567.8,568.83,560.0,561.35,9487.0,567.8,568.83,560.0,561.35,9487.0
2022-02-11 11:10:00,560.63,562.47,556.91,557.17,16068.0,560.63,562.47,556.91,557.17,16068.0
2022-02-11 11:15:00,557.99,561.12,555.64,559.71,22960.0,557.99,561.12,555.64,559.71,22960.0
2022-02-11 11:20:00,559.7,561.95,557.72,558.89,23676.0,559.7,561.95,557.72,558.89,23676.0
2022-02-11 11:25:00,559.17,562.24,557.51,561.85,18013.0,559.17,562.24,557.51,561.85,18013.0
2022-02-11 11:30:00,561.65,566.85,559.74,562.46,24764.0,561.65,566.85,559.74,562.46,24764.0
2022-02-11 11:35:00,562.83,563.35,558.21,560.65,15963.0,562.83,563.35,558.21,560.65,15963.0
2022-02-11 11:40:00,560.65,561.14,557.02,557.68,14975.0,560.65,561.14,557.02,557.68,14975.0
2022-02-11 11:45:00,556.18,558.28,555.59,557.0,10965.0,556.18,558.28,555.59,557.0,10965.0
2022-02-11 11:50:00,557.04,557.04,552.69,553.29,6584.0,557.04,557.04,552.69,553.29,6584.0
2022-02-11 11:55:00,554.36,556.75,553.4,555.44,28348.0,554.36,556.75,553.4,555.44,28348.0
2022-02-11 12:00:00,555.48,556.72,552.5,554.53,6698.0,555.48,556.72,552.5,554.53,6698.0
2022-02-11 12:05:00,555.59,560.01,553.39,559.5,22646.0,555.59,560.01,553.39,559.5,22646.0
2022-02-11 12:10:00,559.18,567.71,559.18,566.0,4518.0,559.18,567.71,559.18,566.0,4518.0
2022-02-11 12:15:00,567.23,567.23,563.63,564.86,2304.0,567.23,567.23,563.63,564.86,2304.0
2022-02-11 12:20:00,565.54,568.58,563.42,566.76,6752.0,565.54,568.58,563.42,566.76,6752.0
2022-02-11 12:25:00,568.13,571.85,567.29,570.38,10472.0,568.13,571.85,567.29,570.38,10472.0
2022-02-11 12:30:00,569.58,571.9,568.39,569.26,5442.0,569.58,571.9,568.39,569.26,5442.0
2022-02-11 12:35:00,569.5,571.92,566.85,569.0,5526.0,569.5,571.92,566.85,569.0,5526.0
2022-02-11 12:40:00,567.91,568.4,564.4,565.0,3400.0,567.91,568.4,564.4,565.0,3400.0
2022-02-11 12:45:00,564.17,568.64,564.17,566.0,5576.0,564.17,568.64,564.17,566.0,5576.0
2022-02-11 12:50:00,567.63,567.64,563.05,564.23,11878.0,567.63,567.64,563.05,564.23,11878.0
2022-02-11 12:55:00,564.84,564.84,557.27,558.05,6550.0,564.84,564.84,557.27,558.05,6550.0
2022-02-11 13:00:00,557.04,558.3,556.43,556.44,2612.0,557.04,558.3,556.43,556.44,2612.0
2022-02-11 13:05:00,556.44,560.6,555.01,560.6,7263.0,556.44,560.6,555.01,560.6,7263.0
2022-02-11 13:10:00,561.28,561.28,557.6,558.21,3700.0,561.28,561.28,557.6,558.21,3700.0
2022-02-11 13:15:00,559.4,559.78,556.02,556.44,4909.0,559.4,559.78,556.02,556.44,4909.0
2022-02-11 13:20:00,557.96,559.02,556.0,556.09,3500.0,557.96,559.02,556.0,556.09,3500.0
2022-02-11 13:25:00,555.74,557.29,555.08,556.1,3668.0,555.74,557.29,555.08,556.1,3668.0
2022-02-11 13:30:00,555.89,555.89,549.45,550.51,11695.0,555.89,555.89,549.45,550.51,11695.0
2022-02-11 13:35:00,550.0,550.8,546.49,549.98,17160.0,550.0,550.8,546.49,549.98,17160.0
2022-02-11 13:40:00,548.95,552.67,548.35,551.79,9117.0,548.95,552.67,548.35,551.79,9117.0
2022-02-11 13:45:00,551.02,552.03,548.91,550.54,23296.0,551.02,552.03,548.91,550.54,23296.0
2022-02-11 13:50:00,550.43,555.5,550.09,555.5,9577.0,550.43,555.5,550.09,555.5,9577.0
2022-02-11 13:55:00,555.7,555.89,552.84,553.08,20069.0,555.7,555.89,552.84,553.08,20069.0
2022-02-11 14:00:00,553.84,555.55,546.85,548.44,12886.0,553.84,555.55,546.85,548.44,12886.0
2022-02-11 14:05:00,547.0,548.42,543.04,545.24,2900.0,547.0,548.42,543.04,545.24,2900.0
2022-02-11 14:10:00,545.63,545.63,542.67,543.25,2935.0,545.63,545.63,542.67,543.25,2935.0
2022-02-11 14:15:00,543.25,552.05,543.25,550.09,14212.0,543.25,552.05,543.25,550.09,14212.0
2022-02-11 14:20:00,550.06,550.06,544.82,547.31,6699.0,550.06,550.06,544.82,547.31,6699.0
2022-02-11 14:25:00,547.21,547.31,543.47,543.5,4400.0,547.21,547.31,543.47,543.5,4400.0
2022-02-11 14:30:00,543.86,545.26,541.81,543.85,9983.0,543.86,545.26,541.81,543.85,9983.0
2022-02-11 14:35:00,542.5,544.7,541.65,544.7,6443.0,542.5,544.7,541.65,544.7,6443.0
2022-02-11 14:40:00,542.35,543.03,537.47,541.2,10234.0,542.35,543.03,537.47,541.2,10234.0
2022-02-11 14:45:00,541.03,541.08,532.52,532.54,10327.0,541.03,541.08,532.52,532.54,10327.0
2022-02-11 14:50:00,532.87,535.53,530.91,532.41,10471.0,532.87,535.53,530.91,532.41,10471.0
2022-02-11 14:55:00,532.62,536.53,532.03,534.96,24504.0,532.62,536.53,532.03,534.96,24504.0
2022-02-11 15:00:00,534.7,539.63,534.68,537.19,31847.0,534.7,539.63,534.68,537.19,31847.0
2022-02-11 15:05:00,537.23,537.3,534.0,534.18,8876.0,537.23,537.3,534.0,534.18,8876.0
2022-02-11 15:10:00,534.68,534.68,530.07,532.37,12642.0,534.68,534.68,530.07,532.37,12642.0
2022-02-11 15:15:00,533.34,539.22,533.34,534.96,12403.0,533.34,539.22,533.34,534.96,12403.0
2022-02-11 15:20:00,535.01,539.46,533.25,537.85,8601.0,535.01,539.46,533.25,537.85,8601.0
2022-02-11 15:25:00,538.34,541.95,536.63,541.95,8434.0,538.34,541.95,536.63,541.95,8434.0
2022-02-11 15:30:00,540.08,545.93,539.85,542.96,17108.0,540.08,545.93,539.85,542.96,17108.0
2022-02-11 15:35:00,543.13,546.0,540.74,540.74,19234.0,543.13,546.0,540.74,540.74,19234.0
2022-02-11 15:40:00,540.75,543.99,539.09,543.99,17953.0,540.75,543.99,539.09,543.99,17953.0
2022-02-11 15:45:00,543.99,549.19,542.18,546.98,18820.0,543.99,549.19,542.18,546.98,18820.0
2022-02-11 15:50:00,547.34,548.94,545.87,545.93,28502.0,547.34,548.94,545.87,545.93,28502.0
2022-02-11 15:55:00,545.68,551.16,545.02,545.02,52806.0,545.68,551.16,545.02,545.02,52806.0
2022-02-14 09:30:00,530.0,539.98,526.38,539.98,15033.0,530.0,539.98,526.38,539.98,15033.0
2022-02-14 09:35:00,539.78,546.99,537.34,546.83,6416.0,539.78,546.99,537.34,546.83,6416.0
2022-02-14 09:40:00,546.97,560.7,539.91,555.27,14147.0,546.97,560.7,539.91,555.27,14147.0
2022-02-14 09:45:00,556.99,564.37,556.96,561.45,5928.0,556.99,564.37,556.96,561.45,5928.0
2022-02-14 09:50:00,563.97,571.92,563.97,569.31,7360.0,563.97,571.92,563.97,569.31,7360.0
2022-02-14 09:55:00,567.24,569.9,563.01,567.01,13754.0,567.24,569.9,563.01,567.01,13754.0
2022-02-14 10:00:00,565.65,567.43,555.31,557.3,14161.0,565.65,567.43,555.31,557.3,14161.0
2022-02-14 10:05:00,557.56,561.99,556.7,561.99,4432.0,557.56,561.99,556.7,561.99,4432.0
2022-02-14 10:10:00,562.0,564.44,561.98,563.99,6974.0,562.0,564.44,561.98,563.99,6974.0
2022-02-14 10:15:00,563.22,563.67,555.05,557.55,7104.0,563.22,563.67,555.05,557.55,7104.0
2022-02-14 10:20:00,556.36,556.37,550.59,555.12,3855.0,556.36,556.37,550.59,555.12,3855.0
2022-02-14 10:25:00,555.33,556.13,554.18,556.08,703.0,555.33,556.13,554.18,556.08,703.0
2022-02-14 10:30:00,556.11,556.27,554.32,554.32,1124.0,556.11,556.27,554.32,554.32,1124.0
2022-02-14 10:35:00,551.84,552.78,548.79,550.13,1354.0,551.84,552.78,548.79,550.13,1354.0
2022-02-14 10:40:00,549.24,553.81,549.23,553.81,2332.0,549.24,553.81,549.23,553.81,2332.0
2022-02-14 10:45:00,552.64,559.11,552.64,559.11,4944.0,552.64,559.11,552.64,559.11,4944.0
2022-02-14 10:50:00,559.75,561.0,558.35,558.66,7129.0,559.75,561.0,558.35,558.66,7129.0
2022-02-14 10:55:00,559.5,562.3,558.41,559.92,3379.0,559.5,562.3,558.41,559.92,3379.0
2022-02-14 11:00:00,560.96,560.96,558.25,560.4,2497.0,560.96,560.96,558.25,560.4,2497.0
2022-02-14 11:05:00,559.16,561.33,558.61,561.33,409.0,559.16,561.33,558.61,561.33,409.0
2022-02-14 11:10:00,560.03,560.66,558.86,558.87,2093.0,560.03,560.66,558.86,558.87,2093.0
2022-02-14 11:15:00,558.85,563.1,558.84,562.52,2031.0,558.85,563.1,558.84,562.52,2031.0
2022-02-14 11:20:00,561.52,561.82,561.27,561.82,463.0,561.52,561.82,561.27,561.82,463.0
2022-02-14 11:25:00,560.0,561.22,558.99,561.01,1412.0,560.0,561.22,558.99,561.01,1412.0
2022-02-14 11:30:00,560.22,560.37,555.21,556.06,1924.0,560.22,560.37,555.21,556.06,1924.0
2022-02-14 11:35:00,557.38,557.38,553.23,554.29,1002.0,557.38,557.38,553.23,554.29,1002.0
2022-02-14 11:40:00,554.78,555.75,553.72,553.73,1127.0,554.78,555.75,553.72,553.73,1127.0
2022-02-14 11:45:00,553.06,555.0,552.73,554.13,3535.0,553.06,555.0,552.73,554.13,3535.0
2022-02-14 11:50:00,553.24,553.59,550.74,552.21,2800.0,553.24,553.59,550.74,552.21,2800.0
2022-02-14 11:55:00,553.63,553.63,552.3,552.3,400.0,553.63,553.63,552.3,552.3,400.0
2022-02-14 12:00:00,551.49,552.27,549.88,550.86,2110.0,551.49,552.27,549.88,550.86,2110.0
2022-02-14 12:05:00,550.86,552.2,550.51,550.65,878.0,550.86,552.2,550.51,550.65,878.0
2022-02-14 12:10:00,550.29,552.81,550.29,550.95,2123.0,550.29,552.81,550.29,550.95,2123.0
2022-02-14 12:15:00,551.0,551.78,550.03,551.4,2023.0,551.0,551.78,550.03,551.4,2023.0
2022-02-14 12:20:00,551.45,552.06,550.72,551.74,600.0,551.45,552.06,550.72,551.74,600.0
2022-02-14 12:25:00,552.03,552.03,550.48,550.52,900.0,552.03,552.03,550.48,550.52,900.0
2022-02-14 12:30:00,551.07,552.55,550.52,552.44,1792.0,551.07,552.55,550.52,552.44,1792.0
2022-02-14 12:35:00,551.39,551.39,549.78,549.78,681.0,551.39,551.39,549.78,549.78,681.0
2022-02-14 12:40:00,551.47,551.63,550.11,550.64,1710.0,551.47,551.63,550.11,550.64,1710.0
2022-02-14 12:45:00,550.55,552.99,550.55,552.14,1600.0,550.55,552.99,550.55,552.14,1600.0
2022-02-14 12:50:00,551.97,551.97,550.0,551.64,1799.0,551.97,551.97,550.0,551.64,1799.0
2022-02-14 12:55:00,548.83,549.81,548.41,548.52,900.0,548.83,549.81,548.41,548.52,900.0
2022-02-14 13:00:00,548.76,548.76,546.51,547.34,2281.0,548.76,548.76,546.51,547.34,2281.0
2022-02-14 13:05:00,547.66,547.85,546.39,546.39,1231.0,547.66,547.85,546.39,546.39,1231.0
2022-02-14 13:10:00,547.1,547.77,547.07,547.07,705.0,547.1,547.77,547.07,547.07,705.0
2022-02-14 13:15:00,547.79,548.22,546.94,547.95,2083.0,547.79,548.22,546.94,547.95,2083.0
2022-02-14 13:20:00,546.94,546.96,545.5,546.15,3540.0,546.94,546.96,545.5,546.15,3540.0
2022-02-14 13:25:00,546.09,548.07,546.09,548.06,1300.0,546.09,548.07,546.09,548.06,1300.0
2022-02-14 13:30:00,546.03,546.03,543.14,544.32,2778.0,546.03,546.03,543.14,544.32,2778.0
2022-02-14 13:35:00,544.92,545.32,544.44,545.32,608.0,544.92,545.32,544.44,545.32,608.0
2022-02-14 13:40:00,544.55,545.23,544.16,545.23,1000.0,544.55,545.23,544.16,545.23,1000.0
2022-02-14 13:45:00,545.23,545.23,545.23,545.23,0.0,545.23,545.23,545.23,545.23,0.0
2022-02-14 13:50:00,544.33,544.33,540.34,541.58,2163.0,544.33,544.33,540.34,541.58,2163.0
2022-02-14 13:55:00,540.01,541.99,540.01,541.6,1508.0,540.01,541.99,540.01,541.6,1508.0
2022-02-14 14:00:00,541.32,542.36,539.38,540.62,4073.0,541.32,542.36,539.38,540.62,4073.0
2022-02-14 14:05:00,541.16,541.16,538.4,540.48,2343.0,541.16,541.16,538.4,540.48,2343.0
2022-02-14 14:10:00,538.36,542.61,538.36,542.56,2131.0,538.36,542.61,538.36,542.56,2131.0
2022-02-14 14:15:00,543.15,543.75,541.94,543.29,2341.0,543.15,543.75,541.94,543.29,2341.0
2022-02-14 14:20:00,543.84,547.08,543.83,545.39,2919.0,543.84,547.08,543.83,545.39,2919.0
2022-02-14 14:25:00,544.95,550.13,542.85,548.13,2400.0,544.95,550.13,542.85,548.13,2400.0
2022-02-14 14:30:00,549.64,549.64,546.03,547.72,1610.0,549.64,549.64,546.03,547.72,1610.0
2022-02-14 14:35:00,546.62,548.6,546.62,548.6,1000.0,546.62,548.6,546.62,548.6,1000.0
2022-02-14 14:40:00,549.29,549.29,546.56,548.02,1289.0,549.29,549.29,546.56,548.02,1289.0
2022-02-14 14:45:00,548.04,548.23,545.23,546.62,1924.0,548.04,548.23,545.23,546.62,1924.0
2022-02-14 14:50:00,547.06,550.4,546.87,549.44,2725.0,547.06,550.4,546.87,549.44,2725.0
2022-02-14 14:55:00,549.44,550.53,549.02,549.5,2254.0,549.44,550.53,549.02,549.5,2254.0
2022-02-14 15:00:00,549.98,550.27,547.27,548.84,2000.0,549.98,550.27,547.27,548.84,2000.0
2022-02-14 15:05:00,548.52,549.69,545.97,549.16,11120.0,548.52,549.69,545.97,549.16,11120.0
2022-02-14 15:10:00,549.26,550.07,549.0,550.07,784.0,549.26,550.07,549.0,550.07,784.0
2022-02-14 15:15:00,549.23,549.92,548.21,548.54,2424.0,549.23,549.92,548.21,548.54,2424.0
2022-02-14 15:20:00,547.8,550.18,547.22,550.18,2244.0,547.8,550.18,547.22,550.18,2244.0
2022-02-14 15:25:00,549.75,549.93,548.92,548.93,1900.0,549.75,549.93,548.92,548.93,1900.0
2022-02-14 15:30:00,548.69,551.71,548.47,551.63,2899.0,548.69,551.71,548.47,551.63,2899.0
2022-02-14 15:35:00,550.81,551.44,549.13,549.13,7976.0,550.81,551.44,549.13,549.13,7976.0
2022-02-14 15:40:00,549.0,549.95,546.46,547.31,4905.0,549.0,549.95,546.46,547.31,4905.0
2022-02-14 15:45:00,547.08,551.06,546.31,549.49,18235.0,547.08,551.06,546.31,549.49,18235.0
2022-02-14 15:50:00,548.29,548.29,544.97,546.89,15311.0,548.29,548.29,544.97,546.89,15311.0
2022-02-14 15:55:00,546.55,549.03,546.02,546.02,42154.0,546.55,549.03,546.02,546.02,42154.0
2022-02-15 09:30:00,550.74,555.0,549.79,549.98,8684.0,550.74,555.0,549.79,549.98,8684.0
2022-02-15 09:35:00,552.1,552.25,548.0,548.0,2006.0,552.1,552.25,548.0,548.0,2006.0
2022-02-15 09:40:00,546.02,550.0,543.05,549.81,9160.0,546.02,550.0,543.05,549.81,9160.0
2022-02-15 09:45:00,548.58,549.58,541.39,541.59,3548.0,548.58,549.58,541.39,541.59,3548.0
2022-02-15 09:50:00,540.67,549.5,540.07,548.0,2740.0,540.67,549.5,540.07,548.0,2740.0
2022-02-15 09:55:00,548.5,553.89,545.66,551.74,4170.0,548.5,553.89,545.66,551.74,4170.0
2022-02-15 10:00:00,553.39,554.84,550.64,553.11,3456.0,553.39,554.84,550.64,553.11,3456.0
2022-02-15 10:05:00,550.09,554.79,550.09,553.48,2077.0,550.09,554.79,550.09,553.48,2077.0
2022-02-15 10:10:00,551.77,552.19,549.44,550.45,1617.0,551.77,552.19,549.44,550.45,1617.0
2022-02-15 10:15:00,548.58,550.08,545.23,545.29,2082.0,548.58,550.08,545.23,545.29,2082.0
2022-02-15 10:20:00,543.43,546.05,543.42,544.38,2310.0,543.43,546.05,543.42,544.38,2310.0
2022-02-15 10:25:00,544.19,548.0,544.19,546.29,3527.0,544.19,548.0,544.19,546.29,3527.0
2022-02-15 10:30:00,546.16,548.05,545.37,545.37,2000.0,546.16,548.05,545.37,545.37,2000.0
2022-02-15 10:35:00,545.37,546.06,543.65,545.23,3473.0,545.37,546.06,543.65,545.23,3473.0
2022-02-15 10:40:00,545.68,548.67,544.98,545.92,15176.0,545.68,548.67,544.98,545.92,15176.0
2022-02-15 10:45:00,546.23,547.39,545.11,546.26,3316.0,546.23,547.39,545.11,546.26,3316.0
2022-02-15 10:50:00,546.84,546.84,542.93,543.79,1962.0,546.84,546.84,542.93,543.79,1962.0
2022-02-15 10:55:00,544.49,544.95,541.15,541.62,1840.0,544.49,544.95,541.15,541.62,1840.0
2022-02-15 11:00:00,541.09,542.19,541.08,541.55,1400.0,541.09,542.19,541.08,541.55,1400.0
2022-02-15 11:05:00,542.16,545.1,541.69,542.93,2557.0,542.16,545.1,541.69,542.93,2557.0
2022-02-15 11:10:00,542.01,543.31,541.19,541.29,3027.0,542.01,543.31,541.19,541.29,3027.0
2022-02-15 11:15:00,542.17,544.01,542.17,543.56,1400.0,542.17,544.01,542.17,543.56,1400.0
2022-02-15 11:20:00,543.04,543.98,541.7,542.03,2956.0,543.04,543.98,541.7,542.03,2956.0
2022-02-15 11:25:00,542.53,542.62,541.94,542.04,900.0,542.53,542.62,541.94,542.04,900.0
2022-02-15 11:30:00,542.55,543.99,542.55,543.98,1400.0,542.55,543.99,542.55,543.98,1400.0
2022-02-15 11:35:00,543.97,544.53,542.6,544.02,3860.0,543.97,544.53,542.6,544.02,3860.0
2022-02-15 11:40:00,543.57,544.23,543.19,543.73,2150.0,543.57,544.23,543.19,543.73,2150.0
2022-02-15 11:45:00,542.57,544.51,541.31,544.02,17183.0,542.57,544.51,541.31,544.02,17183.0
2022-02-15 11:50:00,544.02,547.4,544.02,546.6,4513.0,544.02,547.4,544.02,546.6,4513.0
2022-02-15 11:55:00,546.0,546.65,546.0,546.27,2851.0,546.0,546.65,546.0,546.27,2851.0
2022-02-15 12:00:00,546.37,546.59,542.42,542.97,2378.0,546.37,546.59,542.42,542.97,2378.0
2022-02-15 12:05:00,543.3,543.68,542.81,542.89,1798.0,543.3,543.68,542.81,542.89,1798.0
2022-02-15 12:10:00,543.65,545.21,543.46,543.82,2645.0,543.65,545.21,543.46,543.82,2645.0
2022-02-15 12:15:00,543.76,543.77,540.19,540.37,1371.0,543.76,543.77,540.19,540.37,1371.0
2022-02-15 12:20:00,538.2,540.88,538.19,539.22,4244.0,538.2,540.88,538.19,539.22,4244.0
2022-02-15 12:25:00,539.85,539.85,537.68,539.67,2297.0,539.85,539.85,537.68,539.67,2297.0
2022-02-15 12:30:00,538.14,539.27,538.14,539.27,2697.0,538.14,539.27,538.14,539.27,2697.0
2022-02-15 12:35:00,538.97,541.03,538.96,541.02,2100.0,538.97,541.03,538.96,541.02,2100.0
2022-02-15 12:40:00,539.62,540.1,538.88,539.24,2265.0,539.62,540.1,538.88,539.24,2265.0
2022-02-15 12:45:00,539.56,539.77,537.91,537.92,5821.0,539.56,539.77,537.91,537.92,5821.0
2022-02-15 12:50:00,537.85,540.04,537.46,540.04,3289.0,537.85,540.04,537.46,540.04,3289.0
2022-02-15 12:55:00,539.18,544.37,539.18,543.23,4884.0,539.18,544.37,539.18,543.23,4884.0
2022-02-15 13:00:00,543.01,544.99,543.01,544.85,2000.0,543.01,544.99,543.01,544.85,2000.0
2022-02-15 13:05:00,545.02,546.96,545.02,546.35,2601.0,545.02,546.96,545.02,546.35,2601.0
2022-02-15 13:10:00,546.26,547.98,545.58,547.38,2528.0,546.26,547.98,545.58,547.38,2528.0
2022-02-15 13:15:00,548.0,549.02,546.77,546.77,1600.0,548.0,549.02,546.77,546.77,1600.0
2022-02-15 13:20:00,546.71,548.12,546.71,547.73,1700.0,546.71,548.12,546.71,547.73,1700.0
2022-02-15 13:25:00,549.0,549.17,547.97,549.17,1002.0,549.0,549.17,547.97,549.17,1002.0
2022-02-15 13:30:00,549.6,550.0,548.22,549.52,1387.0,549.6,550.0,548.22,549.52,1387.0
2022-02-15 13:35:00,548.82,549.46,548.23,548.49,2598.0,548.82,549.46,548.23,548.49,2598.0
2022-02-15 13:40:00,549.25,550.78,548.84,550.16,3234.0,549.25,550.78,548.84,550.16,3234.0
2022-02-15 13:45:00,551.17,551.82,550.81,551.09,2200.0,551.17,551.82,550.81,551.09,2200.0
2022-02-15 13:50:00,551.37,552.29,550.69,550.69,3999.0,551.37,552.29,550.69,550.69,3999.0
2022-02-15 13:55:00,550.47,551.15,550.11,550.43,1033.0,550.47,551.15,550.11,550.43,1033.0
2022-02-15 14:00:00,550.99,551.62,550.41,551.62,3878.0,550.99,551.62,550.41,551.62,3878.0
2022-02-15 14:05:00,551.25,551.25,549.19,550.57,3230.0,551.25,551.25,549.19,550.57,3230.0
2022-02-15 14:10:00,550.93,552.34,550.93,552.1,5043.0,550.93,552.34,550.93,552.1,5043.0
2022-02-15 14:15:00,552.86,554.5,552.75,554.5,3005.0,552.86,554.5,552.75,554.5,3005.0
2022-02-15 14:20:00,554.85,554.87,554.85,554.87,400.0,554.85,554.87,554.85,554.87,400.0
2022-02-15 14:25:00,553.99,554.55,553.56,554.11,1402.0,553.99,554.55,553.56,554.11,1402.0
2022-02-15 14:30:00,553.61,553.92,552.87,553.26,1820.0,553.61,553.92,552.87,553.26,1820.0
2022-02-15 14:35:00,552.58,553.3,552.33,553.26,2553.0,552.58,553.3,552.33,553.26,2553.0
2022-02-15 14:40:00,552.77,553.3,550.87,553.03,2450.0,552.77,553.3,550.87,553.03,2450.0
2022-02-15 14:45:00,553.43,555.0,552.68,554.47,2705.0,553.43,555.0,552.68,554.47,2705.0
2022-02-15 14:50:00,553.87,554.52,552.96,554.52,2108.0,553.87,554.52,552.96,554.52,2108.0
2022-02-15 14:55:00,554.87,555.93,554.87,555.93,1351.0,554.87,555.93,554.87,555.93,1351.0
2022-02-15 15:00:00,555.65,556.93,554.76,555.01,2909.0,555.65,556.93,554.76,555.01,2909.0
2022-02-15 15:05:00,556.36,556.43,555.11,555.97,4000.0,556.36,556.43,555.11,555.97,4000.0
2022-02-15 15:10:00,555.33,556.07,554.79,555.56,1423.0,555.33,556.07,554.79,555.56,1423.0
2022-02-15 15:15:00,556.22,556.26,554.03,554.25,2474.0,556.22,556.26,554.03,554.25,2474.0
2022-02-15 15:20:00,554.22,554.22,552.85,553.1,1900.0,554.22,554.22,552.85,553.1,1900.0
2022-02-15 15:25:00,553.78,553.85,552.06,552.2,4086.0,553.78,553.85,552.06,552.2,4086.0
2022-02-15 15:30:00,552.68,552.93,549.75,550.1,3400.0,552.68,552.93,549.75,550.1,3400.0
2022-02-15 15:35:00,550.56,552.45,550.36,552.45,6338.0,550.56,552.45,550.36,552.45,6338.0
2022-02-15 15:40:00,552.5,555.63,552.17,554.55,3789.0,552.5,555.63,552.17,554.55,3789.0
2022-02-15 15:45:00,555.09,556.5,554.07,555.12,8292.0,555.09,556.5,554.07,555.12,8292.0
2022-02-15 15:50:00,555.05,557.16,554.32,554.46,14806.0,555.05,557.16,554.32,554.46,14806.0
2022-02-15 15:55:00,554.58,555.96,552.76,555.73,29236.0,554.58,555.96,552.76,555.73,29236.0
2022-02-16 09:30:00,547.6,547.6,543.0,543.0,4775.0,547.6,547.6,543.0,543.0,4775.0
2022-02-16 09:35:00,543.0,543.0,539.0,539.0,1337.0,543.0,543.0,539.0,539.0,1337.0
2022-02-16 09:40:00,534.36,537.94,530.22,535.36,2421.0,534.36,537.94,530.22,535.36,2421.0
2022-02-16 09:45:00,535.91,537.64,533.15,537.64,1800.0,535.91,537.64,533.15,537.64,1800.0
2022-02-16 09:50:00,540.17,540.17,532.0,532.0,1322.0,540.17,540.17,532.0,532.0,1322.0
2022-02-16 09:55:00,535.54,540.51,535.25,538.71,3349.0,535.54,540.51,535.25,538.71,3349.0
2022-02-16 10:00:00,540.61,541.96,539.17,541.94,2755.0,540.61,541.96,539.17,541.94,2755.0
2022-02-16 10:05:00,541.0,543.07,539.92,542.27,3353.0,541.0,543.07,539.92,542.27,3353.0
2022-02-16 10:10:00,542.92,543.62,540.96,542.24,3057.0,542.92,543.62,540.96,542.24,3057.0
2022-02-16 10:15:00,541.01,543.44,541.0,542.43,2696.0,541.01,543.44,541.0,542.43,2696.0
2022-02-16 10:20:00,542.08,542.08,540.47,541.75,2100.0,542.08,542.08,540.47,541.75,2100.0
2022-02-16 10:25:00,542.46,544.4,541.19,543.15,2719.0,542.46,544.4,541.19,543.15,2719.0
2022-02-16 10:30:00,542.98,543.38,542.07,543.32,1318.0,542.98,543.38,542.07,543.32,1318.0
2022-02-16 10:35:00,543.64,543.87,542.81,542.82,1414.0,543.64,543.87,542.81,542.82,1414.0
2022-02-16 10:40:00,543.87,546.13,542.7,545.13,3276.0,543.87,546.13,542.7,545.13,3276.0
2022-02-16 10:45:00,546.27,547.76,546.27,547.38,1842.0,546.27,547.76,546.27,547.38,1842.0
2022-02-16 10:50:00,547.38,547.97,545.68,545.68,2952.0,547.38,547.97,545.68,545.68,2952.0
2022-02-16 10:55:00,546.36,547.38,543.03,544.37,2103.0,546.36,547.38,543.03,544.37,2103.0
2022-02-16 11:00:00,545.09,545.13,543.22,544.36,1000.0,545.09,545.13,543.22,544.36,1000.0
2022-02-16 11:05:00,544.31,546.61,544.1,545.5,1100.0,544.31,546.61,544.1,545.5,1100.0
2022-02-16 11:10:00,545.47,545.47,542.22,542.22,1005.0,545.47,545.47,542.22,542.22,1005.0
2022-02-16 11:15:00,542.49,542.69,540.01,540.02,1102.0,542.49,542.69,540.01,540.02,1102.0
2022-02-16 11:20:00,541.05,541.52,538.04,538.26,2168.0,541.05,541.52,538.04,538.26,2168.0
2022-02-16 11:25:00,539.26,540.37,537.06,537.7,1534.0,539.26,540.37,537.06,537.7,1534.0
2022-02-16 11:30:00,536.91,537.83,536.5,536.5,800.0,536.91,537.83,536.5,536.5,800.0
2022-02-16 11:35:00,536.06,536.52,534.75,534.8,1005.0,536.06,536.52,534.75,534.8,1005.0
2022-02-16 11:40:00,535.65,535.95,534.52,535.93,629.0,535.65,535.95,534.52,535.93,629.0
2022-02-16 11:45:00,535.07,535.92,534.4,535.23,4295.0,535.07,535.92,534.4,535.23,4295.0
2022-02-16 11:50:00,536.41,537.03,534.24,534.81,3538.0,536.41,537.03,534.24,534.81,3538.0
2022-02-16 11:55:00,535.95,538.69,535.66,537.51,3224.0,535.95,538.69,535.66,537.51,3224.0
2022-02-16 12:00:00,537.44,537.44,535.14,535.24,6253.0,537.44,537.44,535.14,535.24,6253.0
2022-02-16 12:05:00,536.49,536.62,534.92,535.3,4306.0,536.49,536.62,534.92,535.3,4306.0
2022-02-16 12:10:00,535.14,536.61,534.49,534.76,2382.0,535.14,536.61,534.49,534.76,2382.0
2022-02-16 12:15:00,535.52,536.52,534.02,534.02,1333.0,535.52,536.52,534.02,534.02,1333.0
2022-02-16 12:20:00,534.71,536.16,534.7,535.93,7800.0,534.71,536.16,534.7,535.93,7800.0
2022-02-16 12:25:00,535.93,536.74,535.93,536.74,202.0,535.93,536.74,535.93,536.74,202.0
2022-02-16 12:30:00,535.5,535.54,534.12,535.32,2284.0,535.5,535.54,534.12,535.32,2284.0
2022-02-16 12:35:00,536.46,536.46,535.96,535.96,200.0,536.46,536.46,535.96,535.96,200.0
2022-02-16 12:40:00,535.97,538.39,535.96,537.39,20352.0,535.97,538.39,535.96,537.39,20352.0
2022-02-16 12:45:00,538.15,538.15,537.27,538.01,502.0,538.15,538.15,537.27,538.01,502.0
2022-02-16 12:50:00,538.0,538.21,537.32,538.21,638.0,538.0,538.21,537.32,538.21,638.0
2022-02-16 12:55:00,536.9,536.99,535.23,536.99,300.0,536.9,536.99,535.23,536.99,300.0
2022-02-16 13:00:00,535.4,535.4,534.84,534.86,870.0,535.4,535.4,534.84,534.86,870.0
2022-02-16 13:05:00,534.31,535.97,534.15,535.97,1200.0,534.31,535.97,534.15,535.97,1200.0
2022-02-16 13:10:00,535.26,536.3,534.53,536.23,1434.0,535.26,536.3,534.53,536.23,1434.0
2022-02-16 13:15:00,536.39,536.99,535.39,536.99,10500.0,536.39,536.99,535.39,536.99,10500.0
2022-02-16 13:20:00,537.4,539.82,537.16,539.82,830.0,537.4,539.82,537.16,539.82,830.0
2022-02-16 13:25:00,539.87,539.87,537.9,539.4,880.0,539.87,539.87,537.9,539.4,880.0
2022-02-16 13:30:00,537.95,538.26,536.79,537.27,1406.0,537.95,538.26,536.79,537.27,1406.0
2022-02-16 13:35:00,537.31,538.54,535.92,538.54,901.0,537.31,538.54,535.92,538.54,901.0
2022-02-16 13:40:00,537.56,537.87,536.97,537.87,1325.0,537.56,537.87,536.97,537.87,1325.0
2022-02-16 13:45:00,537.9,537.9,537.18,537.46,3999.0,537.9,537.9,537.18,537.46,3999.0
2022-02-16 13:50:00,538.45,539.22,537.95,538.6,2300.0,538.45,539.22,537.95,538.6,2300.0
2022-02-16 13:55:00,538.26,538.27,536.86,536.86,1286.0,538.26,538.27,536.86,536.86,1286.0
2022-02-16 14:00:00,537.69,542.43,536.17,540.47,3368.0,537.69,542.43,536.17,540.47,3368.0
2022-02-16 14:05:00,540.28,542.63,540.0,542.39,2100.0,540.28,542.63,540.0,542.39,2100.0
2022-02-16 14:10:00,542.39,543.19,541.49,542.54,4100.0,542.39,543.19,541.49,542.54,4100.0
2022-02-16 14:15:00,542.45,543.37,541.5,543.36,1012.0,542.45,543.37,541.5,543.36,1012.0
2022-02-16 14:20:00,542.12,543.48,542.07,542.23,10138.0,542.12,543.48,542.07,542.23,10138.0
2022-02-16 14:25:00,542.56,543.04,541.56,542.0,7489.0,542.56,543.04,541.56,542.0,7489.0
2022-02-16 14:30:00,542.46,544.19,542.03,542.88,12383.0,542.46,544.19,542.03,542.88,12383.0
2022-02-16 14:35:00,542.98,543.0,541.46,542.08,6030.0,542.98,543.0,541.46,542.08,6030.0
2022-02-16 14:40:00,541.35,541.35,539.44,539.44,1147.0,541.35,541.35,539.44,539.44,1147.0
2022-02-16 14:45:00,538.52,540.7,537.5,537.5,1710.0,538.52,540.7,537.5,537.5,1710.0
2022-02-16 14:50:00,537.56,538.95,537.11,538.55,1376.0,537.56,538.95,537.11,538.55,1376.0
2022-02-16 14:55:00,537.36,539.81,537.36,539.05,1502.0,537.36,539.81,537.36,539.05,1502.0
2022-02-16 15:00:00,538.5,542.7,538.14,541.88,1960.0,538.5,542.7,538.14,541.88,1960.0
2022-02-16 15:05:00,542.13,542.13,540.56,541.16,4919.0,542.13,542.13,540.56,541.16,4919.0
2022-02-16 15:10:00,541.5,541.54,539.59,539.59,1000.0,541.5,541.54,539.59,539.59,1000.0
2022-02-16 15:15:00,539.39,540.99,539.07,539.38,1200.0,539.39,540.99,539.07,539.38,1200.0
2022-02-16 15:20:00,538.78,539.49,538.43,539.08,5231.0,538.78,539.49,538.43,539.08,5231.0
2022-02-16 15:25:00,539.08,540.89,539.08,540.78,1622.0,539.08,540.89,539.08,540.78,1622.0
2022-02-16 15:30:00,541.99,541.99,540.06,540.76,2864.0,541.99,541.99,540.06,540.76,2864.0
2022-02-16 15:35:00,541.25,543.77,540.85,543.68,3855.0,541.25,543.77,540.85,543.68,3855.0
2022-02-16 15:40:00,543.68,544.87,541.86,542.14,6852.0,543.68,544.87,541.86,542.14,6852.0
2022-02-16 15:45:00,542.36,543.75,541.74,543.75,2392.0,542.36,543.75,541.74,543.75,2392.0
2022-02-16 15:50:00,543.26,543.7,541.6,541.6,4310.0,543.26,543.7,541.6,541.6,4310.0
2022-02-16 15:55:00,541.7,543.11,541.7,542.14,12635.0,541.7,543.11,541.7,542.14,12635.0
2022-02-17 09:30:00,536.82,536.82,530.71,532.99,5228.0,536.82,536.82,530.71,532.99,5228.0
2022-02-17 09:35:00,534.12,536.08,530.0,530.04,2100.0,534.12,536.08,530.0,530.04,2100.0
2022-02-17 09:40:00,530.01,530.65,526.96,529.09,3198.0,530.01,530.65,526.96,529.09,3198.0
2022-02-17 09:45:00,529.0,529.0,521.86,525.03,5607.0,529.0,529.0,521.86,525.03,5607.0
2022-02-17 09:50:00,525.2,525.2,521.72,523.09,2925.0,525.2,525.2,521.72,523.09,2925.0
2022-02-17 09:55:00,525.08,527.46,524.91,524.91,3376.0,525.08,527.46,524.91,524.91,3376.0
2022-02-17 10:00:00,522.44,530.42,522.44,529.6,4041.0,522.44,530.42,522.44,529.6,4041.0
2022-02-17 10:05:00,529.7,530.74,528.06,529.13,2145.0,529.7,530.74,528.06,529.13,2145.0
2022-02-17 10:10:00,529.51,530.22,527.86,527.86,4145.0,529.51,530.22,527.86,527.86,4145.0
2022-02-17 10:15:00,528.95,528.95,526.07,526.07,1974.0,528.95,528.95,526.07,526.07,1974.0
2022-02-17 10:20:00,524.46,525.74,522.88,524.72,3965.0,524.46,525.74,522.88,524.72,3965.0
2022-02-17 10:25:00,523.82,524.18,521.5,522.29,1989.0,523.82,524.18,521.5,522.29,1989.0
2022-02-17 10:30:00,521.96,523.4,520.44,520.88,6048.0,521.96,523.4,520.44,520.88,6048.0
2022-02-17 10:35:00,521.15,522.4,520.12,521.82,16225.0,521.15,522.4,520.12,521.82,16225.0
2022-02-17 10:40:00,521.24,521.58,520.52,520.55,1600.0,521.24,521.58,520.52,520.55,1600.0
2022-02-17 10:45:00,520.34,520.94,517.49,517.62,5820.0,520.34,520.94,517.49,517.62,5820.0
2022-02-17 10:50:00,517.44,519.69,517.42,519.69,2006.0,517.44,519.69,517.42,519.69,2006.0
2022-02-17 10:55:00,519.69,520.22,519.4,520.1,1715.0,519.69,520.22,519.4,520.1,1715.0
2022-02-17 11:00:00,520.24,520.24,518.06,518.06,2431.0,520.24,520.24,518.06,518.06,2431.0
2022-02-17 11:05:00,518.4,519.28,518.13,518.35,3773.0,518.4,519.28,518.13,518.35,3773.0
2022-02-17 11:10:00,518.49,521.1,518.49,521.05,1900.0,518.49,521.1,518.49,521.05,1900.0
2022-02-17 11:15:00,520.72,522.99,520.68,522.91,1363.0,520.72,522.99,520.68,522.91,1363.0
2022-02-17 11:20:00,522.99,522.99,522.51,522.51,500.0,522.99,522.99,522.51,522.51,500.0
2022-02-17 11:25:00,521.89,523.4,521.89,522.23,801.0,521.89,523.4,521.89,522.23,801.0
2022-02-17 11:30:00,523.67,523.68,522.59,523.49,600.0,523.67,523.68,522.59,523.49,600.0
2022-02-17 11:35:00,522.77,523.77,522.74,522.74,2759.0,522.77,523.77,522.74,522.74,2759.0
2022-02-17 11:40:00,523.07,523.9,521.68,523.9,2416.0,523.07,523.9,521.68,523.9,2416.0
2022-02-17 11:45:00,523.12,523.12,521.9,523.12,800.0,523.12,523.12,521.9,523.12,800.0
2022-02-17 11:50:00,522.0,522.0,519.44,519.44,900.0,522.0,522.0,519.44,519.44,900.0
2022-02-17 11:55:00,520.18,520.18,518.18,518.77,1072.0,520.18,520.18,518.18,518.77,1072.0
2022-02-17 12:00:00,518.09,518.09,517.16,517.16,300.0,518.09,518.09,517.16,517.16,300.0
2022-02-17 12:05:00,517.51,517.59,511.94,511.94,10297.0,517.51,517.59,511.94,511.94,10297.0
2022-02-17 12:10:00,512.22,512.22,510.1,510.99,7145.0,512.22,512.22,510.1,510.99,7145.0
2022-02-17 12:15:00,511.03,511.17,506.84,506.84,16311.0,511.03,511.17,506.84,506.84,16311.0
2022-02-17 12:20:00,507.53,512.43,507.52,512.43,5017.0,507.53,512.43,507.52,512.43,5017.0
2022-02-17 12:25:00,513.02,513.02,508.34,508.62,11076.0,513.02,513.02,508.34,508.62,11076.0
2022-02-17 12:30:00,507.92,511.66,507.51,510.56,5925.0,507.92,511.66,507.51,510.56,5925.0
2022-02-17 12:35:00,510.56,511.21,509.06,510.08,2212.0,510.56,511.21,509.06,510.08,2212.0
2022-02-17 12:40:00,510.04,511.0,507.75,510.78,4130.0,510.04,511.0,507.75,510.78,4130.0
2022-02-17 12:45:00,510.53,511.39,508.57,509.38,2883.0,510.53,511.39,508.57,509.38,2883.0
2022-02-17 12:50:00,508.37,510.68,508.37,510.24,3000.0,508.37,510.68,508.37,510.24,3000.0
2022-02-17 12:55:00,510.45,511.37,508.9,509.42,5513.0,510.45,511.37,508.9,509.42,5513.0
2022-02-17 13:00:00,509.95,510.0,508.11,508.2,980.0,509.95,510.0,508.11,508.2,980.0
2022-02-17 13:05:00,508.77,508.85,508.77,508.85,200.0,508.77,508.85,508.77,508.85,200.0
2022-02-17 13:10:00,508.8,508.81,506.24,506.55,2462.0,508.8,508.81,506.24,506.55,2462.0
2022-02-17 13:15:00,506.0,506.63,503.64,504.04,4493.0,506.0,506.63,503.64,504.04,4493.0
2022-02-17 13:20:00,503.8,504.77,500.14,500.19,18241.0,503.8,504.77,500.14,500.19,18241.0
2022-02-17 13:25:00,500.19,502.42,500.1,502.42,5523.0,500.19,502.42,500.1,502.42,5523.0
2022-02-17 13:30:00,501.89,505.21,501.89,504.4,6453.0,501.89,505.21,501.89,504.4,6453.0
2022-02-17 13:35:00,505.0,506.48,503.91,503.91,7172.0,505.0,506.48,503.91,503.91,7172.0
2022-02-17 13:40:00,504.0,505.0,503.66,504.29,1680.0,504.0,505.0,503.66,504.29,1680.0
2022-02-17 13:45:00,503.78,505.27,503.78,504.94,1550.0,503.78,505.27,503.78,504.94,1550.0
2022-02-17 13:50:00,504.69,505.92,504.04,505.92,2400.0,504.69,505.92,504.04,505.92,2400.0
2022-02-17 13:55:00,505.4,507.49,505.4,507.47,1520.0,505.4,507.49,505.4,507.47,1520.0
2022-02-17 14:00:00,507.05,507.4,506.18,506.23,935.0,507.05,507.4,506.18,506.23,935.0
2022-02-17 14:05:00,505.24,506.06,504.56,504.56,1605.0,505.24,506.06,504.56,504.56,1605.0
2022-02-17 14:10:00,505.49,506.73,504.85,506.73,833.0,505.49,506.73,504.85,506.73,833.0
2022-02-17 14:15:00,506.27,507.05,506.27,507.05,815.0,506.27,507.05,506.27,507.05,815.0
2022-02-17 14:20:00,507.12,507.38,505.91,505.91,1541.0,507.12,507.38,505.91,505.91,1541.0
2022-02-17 14:25:00,505.96,506.64,505.62,506.64,400.0,505.96,506.64,505.62,506.64,400.0
2022-02-17 14:30:00,506.82,507.07,506.08,506.08,700.0,506.82,507.07,506.08,506.08,700.0
2022-02-17 14:35:00,506.66,508.51,506.3,506.3,1200.0,506.66,508.51,506.3,506.3,1200.0
2022-02-17 14:40:00,507.42,507.69,507.42,507.69,200.0,507.42,507.69,507.42,507.69,200.0
2022-02-17 14:45:00,506.58,508.25,506.58,508.25,3118.0,506.58,508.25,506.58,508.25,3118.0
2022-02-17 14:50:00,508.28,508.28,503.52,503.89,5850.0,508.28,508.28,503.52,503.89,5850.0
2022-02-17 14:55:00,503.55,504.17,503.55,503.99,1301.0,503.55,504.17,503.55,503.99,1301.0
2022-02-17 15:00:00,504.74,505.47,503.63,503.91,2600.0,504.74,505.47,503.63,503.91,2600.0
2022-02-17 15:05:00,503.51,504.05,502.43,503.16,9278.0,503.51,504.05,502.43,503.16,9278.0
2022-02-17 15:10:00,502.66,505.04,502.48,503.77,7043.0,502.66,505.04,502.48,503.77,7043.0
2022-02-17 15:15:00,504.1,505.48,503.06,504.57,6929.0,504.1,505.48,503.06,504.57,6929.0
2022-02-17 15:20:00,505.24,507.13,504.73,505.63,6406.0,505.24,507.13,504.73,505.63,6406.0
2022-02-17 15:25:00,506.14,506.14,503.04,503.81,4800.0,506.14,506.14,503.04,503.81,4800.0
2022-02-17 15:30:00,503.85,505.12,502.58,503.86,8181.0,503.85,505.12,502.58,503.86,8181.0
2022-02-17 15:35:00,503.66,507.05,503.66,507.05,5441.0,503.66,507.05,503.66,507.05,5441.0
2022-02-17 15:40:00,506.84,508.36,505.11,508.34,10774.0,506.84,508.36,505.11,508.34,10774.0
2022-02-17 15:45:00,508.54,509.63,506.02,509.01,12124.0,508.54,509.63,506.02,509.01,12124.0
2022-02-17 15:50:00,508.8,508.8,505.55,508.44,14064.0,508.8,508.8,505.55,508.44,14064.0
2022-02-17 15:55:00,508.31,510.1,507.12,507.16,41545.0,508.31,510.1,507.12,507.16,41545.0
2022-02-18 09:30:00,516.56,517.38,511.13,511.13,5239.0,516.56,517.38,511.13,511.13,5239.0
2022-02-18 09:35:00,511.13,516.83,508.99,510.9,8000.0,511.13,516.83,508.99,510.9,8000.0
2022-02-18 09:40:00,510.29,511.16,508.01,508.12,4462.0,510.29,511.16,508.01,508.12,4462.0
2022-02-18 09:45:00,509.0,517.15,509.0,513.02,5332.0,509.0,517.15,509.0,513.02,5332.0
2022-02-18 09:50:00,514.0,520.14,514.0,518.09,18328.0,514.0,520.14,514.0,518.09,18328.0
2022-02-18 09:55:00,517.26,517.33,515.63,515.72,800.0,517.26,517.33,515.63,515.72,800.0
2022-02-18 10:00:00,516.0,516.0,512.03,512.03,1313.0,516.0,516.0,512.03,512.03,1313.0
2022-02-18 10:05:00,513.87,513.87,509.89,509.89,6334.0,513.87,513.87,509.89,509.89,6334.0
2022-02-18 10:10:00,511.28,515.99,510.19,515.99,4687.0,511.28,515.99,510.19,515.99,4687.0
2022-02-18 10:15:00,516.01,516.31,509.28,509.28,3526.0,516.01,516.31,509.28,509.28,3526.0
2022-02-18 10:20:00,508.97,509.02,505.46,506.35,6098.0,508.97,509.02,505.46,506.35,6098.0
2022-02-18 10:25:00,506.76,506.76,504.65,505.31,2600.0,506.76,506.76,504.65,505.31,2600.0
2022-02-18 10:30:00,505.27,505.45,503.98,505.45,2076.0,505.27,505.45,503.98,505.45,2076.0
2022-02-18 10:35:00,504.64,504.64,502.62,503.29,3438.0,504.64,504.64,502.62,503.29,3438.0
2022-02-18 10:40:00,504.38,504.38,502.17,504.38,2620.0,504.38,504.38,502.17,504.38,2620.0
2022-02-18 10:45:00,503.3,505.39,503.18,503.18,3796.0,503.3,505.39,503.18,503.18,3796.0
2022-02-18 10:50:00,502.72,504.49,502.7,503.67,501.0,502.72,504.49,502.7,503.67,501.0
2022-02-18 10:55:00,501.58,501.83,500.06,501.83,4475.0,501.58,501.83,500.06,501.83,4475.0
2022-02-18 11:00:00,501.35,501.35,497.19,498.02,8555.0,501.35,501.35,497.19,498.02,8555.0
2022-02-18 11:05:00,497.18,501.0,497.17,498.6,15910.0,497.18,501.0,497.17,498.6,15910.0
2022-02-18 11:10:00,499.06,499.25,496.94,498.53,4928.0,499.06,499.25,496.94,498.53,4928.0
2022-02-18 11:15:00,497.55,498.97,496.36,498.97,4872.0,497.55,498.97,496.36,498.97,4872.0
2022-02-18 11:20:00,499.8,501.4,498.8,498.8,800.0,499.8,501.4,498.8,498.8,800.0
2022-02-18 11:25:00,500.17,500.59,498.95,498.96,2504.0,500.17,500.59,498.95,498.96,2504.0
2022-02-18 11:30:00,498.93,501.27,497.54,498.83,3552.0,498.93,501.27,497.54,498.83,3552.0
2022-02-18 11:35:00,499.63,502.99,499.62,502.99,600.0,499.63,502.99,499.62,502.99,600.0
2022-02-18 11:40:00,502.96,503.09,501.75,501.76,800.0,502.96,503.09,501.75,501.76,800.0
2022-02-18 11:45:00,502.2,502.84,501.86,501.86,800.0,502.2,502.84,501.86,501.86,800.0
2022-02-18 11:50:00,500.46,501.45,500.13,500.41,900.0,500.46,501.45,500.13,500.41,900.0
2022-02-18 11:55:00,501.39,501.39,499.89,500.66,3080.0,501.39,501.39,499.89,500.66,3080.0
2022-02-18 12:00:00,502.09,502.13,501.11,501.4,800.0,502.09,502.13,501.11,501.4,800.0
2022-02-18 12:05:00,501.34,503.68,501.23,503.31,1887.0,501.34,503.68,501.23,503.31,1887.0
2022-02-18 12:10:00,503.91,504.72,503.76,503.85,1058.0,503.91,504.72,503.76,503.85,1058.0
2022-02-18 12:15:00,503.05,505.5,502.77,504.06,700.0,503.05,505.5,502.77,504.06,700.0
2022-02-18 12:20:00,504.24,504.54,502.59,502.59,744.0,504.24,504.54,502.59,502.59,744.0
2022-02-18 12:25:00,504.46,504.65,501.86,501.86,1445.0,504.46,504.65,501.86,501.86,1445.0
2022-02-18 12:30:00,500.64,503.41,500.64,501.61,1000.0,500.64,503.41,500.64,501.61,1000.0
2022-02-18 12:35:00,501.0,501.0,498.17,498.6,1000.0,501.0,501.0,498.17,498.6,1000.0
2022-02-18 12:40:00,499.02,499.21,498.0,498.24,2200.0,499.02,499.21,498.0,498.24,2200.0
2022-02-18 12:45:00,498.34,499.36,498.33,499.2,591.0,498.34,499.36,498.33,499.2,591.0
2022-02-18 12:50:00,499.48,500.15,498.19,499.97,2352.0,499.48,500.15,498.19,499.97,2352.0
2022-02-18 12:55:00,499.95,501.0,499.46,499.92,1500.0,499.95,501.0,499.46,499.92,1500.0
2022-02-18 13:00:00,499.34,500.26,498.79,499.85,1310.0,499.34,500.26,498.79,499.85,1310.0
2022-02-18 13:05:00,499.43,499.43,498.05,498.45,900.0,499.43,499.43,498.05,498.45,900.0
2022-02-18 13:10:00,498.0,498.59,497.11,497.27,8482.0,498.0,498.59,497.11,497.27,8482.0
2022-02-18 13:15:00,497.0,498.44,496.93,497.54,10951.0,497.0,498.44,496.93,497.54,10951.0
2022-02-18 13:20:00,497.21,499.12,497.2,498.95,610.0,497.21,499.12,497.2,498.95,610.0
2022-02-18 13:25:00,498.61,498.61,497.06,497.7,900.0,498.61,498.61,497.06,497.7,900.0
2022-02-18 13:30:00,497.38,498.1,497.36,498.01,2300.0,497.38,498.1,497.36,498.01,2300.0
2022-02-18 13:35:00,497.51,500.0,497.21,500.0,3222.0,497.51,500.0,497.21,500.0,3222.0
2022-02-18 13:40:00,499.7,499.7,498.65,499.64,1085.0,499.7,499.7,498.65,499.64,1085.0
2022-02-18 13:45:00,499.39,500.59,499.36,500.52,2789.0,499.39,500.59,499.36,500.52,2789.0
2022-02-18 13:50:00,501.0,501.87,500.42,501.35,1400.0,501.0,501.87,500.42,501.35,1400.0
2022-02-18 13:55:00,501.94,501.94,499.41,500.76,2176.0,501.94,501.94,499.41,500.76,2176.0
2022-02-18 14:00:00,499.45,500.65,499.03,499.03,1426.0,499.45,500.65,499.03,499.03,1426.0
2022-02-18 14:05:00,499.77,499.78,497.86,497.86,1322.0,499.77,499.78,497.86,497.86,1322.0
2022-02-18 14:10:00,497.88,497.98,497.2,497.66,800.0,497.88,497.98,497.2,497.66,800.0
2022-02-18 14:15:00,497.59,500.3,497.59,500.3,500.0,497.59,500.3,497.59,500.3,500.0
2022-02-18 14:20:00,499.93,501.08,499.84,500.94,900.0,499.93,501.08,499.84,500.94,900.0
2022-02-18 14:25:00,503.49,503.97,502.36,503.97,1309.0,503.49,503.97,502.36,503.97,1309.0
2022-02-18 14:30:00,503.96,506.4,503.96,505.84,1927.0,503.96,506.4,503.96,505.84,1927.0
2022-02-18 14:35:00,505.02,505.02,502.55,502.56,1100.0,505.02,505.02,502.55,502.56,1100.0
2022-02-18 14:40:00,503.09,503.09,502.09,502.09,1317.0,503.09,503.09,502.09,502.09,1317.0
2022-02-18 14:45:00,502.42,502.43,501.43,501.44,1053.0,502.42,502.43,501.43,501.44,1053.0
2022-02-18 14:50:00,501.72,503.62,500.81,503.62,998.0,501.72,503.62,500.81,503.62,998.0
2022-02-18 14:55:00,503.59,504.53,503.0,504.0,4900.0,503.59,504.53,503.0,504.0,4900.0
2022-02-18 15:00:00,504.09,505.96,503.86,504.26,4300.0,504.09,505.96,503.86,504.26,4300.0
2022-02-18 15:05:00,505.98,505.98,503.79,505.06,3700.0,505.98,505.98,503.79,505.06,3700.0
2022-02-18 15:10:00,506.24,506.6,503.41,503.41,3217.0,506.24,506.6,503.41,503.41,3217.0
2022-02-18 15:15:00,504.35,504.96,501.48,501.49,3396.0,504.35,504.96,501.48,501.49,3396.0
2022-02-18 15:20:00,502.11,502.54,501.38,502.09,1900.0,502.11,502.54,501.38,502.09,1900.0
2022-02-18 15:25:00,502.12,502.87,501.83,502.12,2451.0,502.12,502.87,501.83,502.12,2451.0
2022-02-18 15:30:00,501.08,501.33,500.27,500.88,5269.0,501.08,501.33,500.27,500.88,5269.0
2022-02-18 15:35:00,501.24,501.36,498.9,498.9,13891.0,501.24,501.36,498.9,498.9,13891.0
2022-02-18 15:40:00,499.75,501.42,499.47,500.38,17185.0,499.75,501.42,499.47,500.38,17185.0
2022-02-18 15:45:00,500.47,501.18,498.45,499.2,6437.0,500.47,501.18,498.45,499.2,6437.0
2022-02-18 15:50:00,499.2,499.2,496.84,496.84,9019.0,499.2,499.2,496.84,496.84,9019.0
2022-02-18 15:55:00,497.3,499.71,497.29,498.31,23776.0,497.3,499.71,497.29,498.31,23776.0
2022-02-22 09:30:00,491.78,494.39,490.84,491.84,5623.0,491.78,494.39,490.84,491.84,5623.0
2022-02-22 09:35:00,495.62,496.32,494.6,494.61,1200.0,495.62,496.32,494.6,494.61,1200.0
2022-02-22 09:40:00,497.16,501.29,493.5,501.29,2050.0,497.16,501.29,493.5,501.29,2050.0
2022-02-22 09:45:00,503.25,506.78,501.85,506.78,1400.0,503.25,506.78,501.85,506.78,1400.0
2022-02-22 09:50:00,505.06,506.22,502.31,504.92,1900.0,505.06,506.22,502.31,504.92,1900.0
2022-02-22 09:55:00,506.1,506.1,500.43,500.43,3791.0,506.1,506.1,500.43,500.43,3791.0
2022-02-22 10:00:00,497.22,497.22,494.64,496.43,1487.0,497.22,497.22,494.64,496.43,1487.0
2022-02-22 10:05:00,494.82,497.29,492.98,497.0,3369.0,494.82,497.29,492.98,497.0,3369.0
2022-02-22 10:10:00,497.58,499.91,496.67,499.46,1269.0,497.58,499.91,496.67,499.46,1269.0
2022-02-22 10:15:00,498.22,500.8,497.97,499.6,2218.0,498.22,500.8,497.97,499.6,2218.0
2022-02-22 10:20:00,499.47,503.26,498.54,503.26,3447.0,499.47,503.26,498.54,503.26,3447.0
2022-02-22 10:25:00,500.74,502.57,500.18,502.01,3429.0,500.74,502.57,500.18,502.01,3429.0
2022-02-22 10:30:00,501.43,501.45,497.49,497.49,507.0,501.43,501.45,497.49,497.49,507.0
2022-02-22 10:35:00,496.14,496.14,491.81,491.81,2338.0,496.14,496.14,491.81,491.81,2338.0
2022-02-22 10:40:00,493.05,493.39,493.05,493.39,400.0,493.05,493.39,493.05,493.39,400.0
2022-02-22 10:45:00,492.88,492.88,490.07,492.33,3741.0,492.88,492.88,490.07,492.33,3741.0
2022-02-22 10:50:00,492.24,492.25,489.84,490.03,1193.0,492.24,492.25,489.84,490.03,1193.0
2022-02-22 10:55:00,489.49,490.94,488.7,489.31,2900.0,489.49,490.94,488.7,489.31,2900.0
2022-02-22 11:00:00,489.72,489.73,487.86,488.18,2392.0,489.72,489.73,487.86,488.18,2392.0
2022-02-22 11:05:00,488.37,489.97,488.11,488.17,710.0,488.37,489.97,488.11,488.17,710.0
2022-02-22 11:10:00,487.05,488.96,487.05,488.64,5362.0,487.05,488.96,487.05,488.64,5362.0
2022-02-22 11:15:00,487.92,489.3,486.31,486.44,2883.0,487.92,489.3,486.31,486.44,2883.0
2022-02-22 11:20:00,486.02,486.02,484.0,485.04,4324.0,486.02,486.02,484.0,485.04,4324.0
2022-02-22 11:25:00,484.27,487.2,484.23,485.13,4348.0,484.27,487.2,484.23,485.13,4348.0
2022-02-22 11:30:00,485.2,485.55,483.0,484.92,2484.0,485.2,485.55,483.0,484.92,2484.0
2022-02-22 11:35:00,485.38,485.38,484.61,485.24,1636.0,485.38,485.38,484.61,485.24,1636.0
2022-02-22 11:40:00,485.11,486.56,484.72,485.58,1349.0,485.11,486.56,484.72,485.58,1349.0
2022-02-22 11:45:00,486.06,486.57,485.26,485.44,1665.0,486.06,486.57,485.26,485.44,1665.0
2022-02-22 11:50:00,484.98,484.98,481.82,481.83,700.0,484.98,484.98,481.82,481.83,700.0
2022-02-22 11:55:00,481.6,482.99,481.0,482.98,6524.0,481.6,482.99,481.0,482.98,6524.0
2022-02-22 12:00:00,482.47,484.04,482.47,483.31,4214.0,482.47,484.04,482.47,483.31,4214.0
2022-02-22 12:05:00,483.45,483.96,482.83,483.58,2951.0,483.45,483.96,482.83,483.58,2951.0
2022-02-22 12:10:00,482.99,482.99,481.65,481.91,1000.0,482.99,482.99,481.65,481.91,1000.0
2022-02-22 12:15:00,481.99,482.05,480.49,480.49,700.0,481.99,482.05,480.49,480.49,700.0
2022-02-22 12:20:00,480.46,482.33,480.46,482.09,834.0,480.46,482.33,480.46,482.09,834.0
2022-02-22 12:25:00,482.54,484.0,482.34,484.0,1729.0,482.54,484.0,482.34,484.0,1729.0
2022-02-22 12:30:00,483.19,484.35,482.16,482.65,2927.0,483.19,484.35,482.16,482.65,2927.0
2022-02-22 12:35:00,484.21,485.05,483.63,484.17,4055.0,484.21,485.05,483.63,484.17,4055.0
2022-02-22 12:40:00,484.15,486.04,483.62,485.34,1902.0,484.15,486.04,483.62,485.34,1902.0
2022-02-22 12:45:00,484.63,485.29,482.95,482.96,1700.0,484.63,485.29,482.95,482.96,1700.0
2022-02-22 12:50:00,483.87,484.05,483.8,483.91,1414.0,483.87,484.05,483.8,483.91,1414.0
2022-02-22 12:55:00,483.87,484.83,483.74,484.26,3500.0,483.87,484.83,483.74,484.26,3500.0
2022-02-22 13:00:00,484.5,484.51,482.7,483.58,1100.0,484.5,484.51,482.7,483.58,1100.0
2022-02-22 13:05:00,484.27,484.56,483.5,483.59,2450.0,484.27,484.56,483.5,483.59,2450.0
2022-02-22 13:10:00,483.5,484.22,483.48,483.77,2600.0,483.5,484.22,483.48,483.77,2600.0
2022-02-22 13:15:00,481.7,481.7,480.97,481.14,2700.0,481.7,481.7,480.97,481.14,2700.0
2022-02-22 13:20:00,481.47,481.49,480.65,480.79,2146.0,481.47,481.49,480.65,480.79,2146.0
2022-02-22 13:25:00,481.92,482.53,481.32,482.53,1400.0,481.92,482.53,481.32,482.53,1400.0
2022-02-22 13:30:00,482.41,484.66,482.4,484.66,2200.0,482.41,484.66,482.4,484.66,2200.0
2022-02-22 13:35:00,483.99,484.61,483.24,483.24,3133.0,483.99,484.61,483.24,483.24,3133.0
2022-02-22 13:40:00,483.89,484.64,481.69,481.69,1689.0,483.89,484.64,481.69,481.69,1689.0
2022-02-22 13:45:00,481.99,482.46,481.7,481.7,606.0,481.99,482.46,481.7,481.7,606.0
2022-02-22 13:50:00,481.57,482.24,480.68,481.11,2472.0,481.57,482.24,480.68,481.11,2472.0
2022-02-22 13:55:00,480.89,481.96,480.89,481.81,1192.0,480.89,481.96,480.89,481.81,1192.0
2022-02-22 14:00:00,481.57,481.72,480.96,481.72,1005.0,481.57,481.72,480.96,481.72,1005.0
2022-02-22 14:05:00,481.02,481.13,478.5,478.5,3133.0,481.02,481.13,478.5,478.5,3133.0
2022-02-22 14:10:00,478.31,481.02,477.69,480.71,5857.0,478.31,481.02,477.69,480.71,5857.0
2022-02-22 14:15:00,480.88,482.05,480.74,481.15,2105.0,480.88,482.05,480.74,481.15,2105.0
2022-02-22 14:20:00,481.84,482.81,479.73,479.76,3898.0,481.84,482.81,479.73,479.76,3898.0
2022-02-22 14:25:00,480.81,482.47,480.51,482.01,5427.0,480.81,482.47,480.51,482.01,5427.0
2022-02-22 14:30:00,480.92,483.88,480.92,482.11,4561.0,480.92,483.88,480.92,482.11,4561.0
2022-02-22 14:35:00,482.83,483.25,481.04,481.04,1700.0,482.83,483.25,481.04,481.04,1700.0
2022-02-22 14:40:00,481.11,481.27,478.04,478.27,3884.0,481.11,481.27,478.04,478.27,3884.0
2022-02-22 14:45:00,478.03,481.66,477.3,481.41,5218.0,478.03,481.66,477.3,481.41,5218.0
2022-02-22 14:50:00,482.4,486.31,482.13,485.61,4200.0,482.4,486.31,482.13,485.61,4200.0
2022-02-22 14:55:00,486.54,488.42,486.54,488.0,3692.0,486.54,488.42,486.54,488.0,3692.0
2022-02-22 15:00:00,487.95,491.2,487.13,491.2,1800.0,487.95,491.2,487.13,491.2,1800.0
2022-02-22 15:05:00,492.44,492.44,490.56,490.56,3151.0,492.44,492.44,490.56,490.56,3151.0
2022-02-22 15:10:00,491.54,493.24,490.74,492.58,2400.0,491.54,493.24,490.74,492.58,2400.0
2022-02-22 15:15:00,493.04,493.54,490.82,492.03,3003.0,493.04,493.54,490.82,492.03,3003.0
2022-02-22 15:20:00,491.03,491.03,488.2,489.24,1900.0,491.03,491.03,488.2,489.24,1900.0
2022-02-22 15:25:00,488.54,489.85,488.23,488.74,1949.0,488.54,489.85,488.23,488.74,1949.0
2022-02-22 15:30:00,488.74,488.74,485.0,486.11,3824.0,488.74,488.74,485.0,486.11,3824.0
2022-02-22 15:35:00,486.51,486.69,484.35,484.82,1500.0,486.51,486.69,484.35,484.82,1500.0
2022-02-22 15:40:00,485.74,485.74,483.02,484.14,2200.0,485.74,485.74,483.02,484.14,2200.0
2022-02-22 15:45:00,483.47,483.64,480.55,481.38,7600.0,483.47,483.64,480.55,481.38,7600.0
2022-02-22 15:50:00,481.37,481.75,478.23,478.53,9729.0,481.37,481.75,478.23,478.53,9729.0
2022-02-22 15:55:00,478.64,480.71,478.05,478.25,32840.0,478.64,480.71,478.05,478.25,32840.0
2022-02-23 09:30:00,478.0,482.56,477.94,478.12,12010.0,478.0,482.56,477.94,478.12,12010.0
2022-02-23 09:35:00,478.57,483.72,477.91,483.72,1903.0,478.57,483.72,477.91,483.72,1903.0
2022-02-23 09:40:00,484.6,484.99,478.98,480.51,3995.0,484.6,484.99,478.98,480.51,3995.0
2022-02-23 09:45:00,483.13,487.77,483.12,487.77,4125.0,483.13,487.77,483.12,487.77,4125.0
2022-02-23 09:50:00,487.02,487.19,482.27,484.13,17342.0,487.02,487.19,482.27,484.13,17342.0
2022-02-23 09:55:00,484.13,485.07,481.29,481.33,8661.0,484.13,485.07,481.29,481.33,8661.0
2022-02-23 10:00:00,480.05,480.53,479.02,480.43,4952.0,480.05,480.53,479.02,480.43,4952.0
2022-02-23 10:05:00,480.25,481.03,479.0,480.46,4117.0,480.25,481.03,479.0,480.46,4117.0
2022-02-23 10:10:00,480.86,484.97,480.57,484.97,6500.0,480.86,484.97,480.57,484.97,6500.0
2022-02-23 10:15:00,483.24,484.07,481.43,481.79,1023.0,483.24,484.07,481.43,481.79,1023.0
2022-02-23 10:20:00,482.65,485.29,480.18,480.18,972.0,482.65,485.29,480.18,480.18,972.0
2022-02-23 10:25:00,481.14,482.71,479.89,482.71,3867.0,481.14,482.71,479.89,482.71,3867.0
2022-02-23 10:30:00,484.36,484.36,482.61,483.87,5036.0,484.36,484.36,482.61,483.87,5036.0
2022-02-23 10:35:00,484.48,485.65,482.76,483.89,2750.0,484.48,485.65,482.76,483.89,2750.0
2022-02-23 10:40:00,481.38,483.61,480.68,481.74,5802.0,481.38,483.61,480.68,481.74,5802.0
2022-02-23 10:45:00,480.08,481.75,479.82,480.79,1886.0,480.08,481.75,479.82,480.79,1886.0
2022-02-23 10:50:00,480.89,481.64,479.53,479.53,2102.0,480.89,481.64,479.53,479.53,2102.0
2022-02-23 10:55:00,480.98,483.4,480.54,482.2,7217.0,480.98,483.4,480.54,482.2,7217.0
2022-02-23 11:00:00,481.91,482.05,480.8,481.48,2310.0,481.91,482.05,480.8,481.48,2310.0
2022-02-23 11:05:00,482.04,482.04,478.63,478.63,13621.0,482.04,482.04,478.63,478.63,13621.0
2022-02-23 11:10:00,478.04,478.04,476.53,477.33,2910.0,478.04,478.04,476.53,477.33,2910.0
2022-02-23 11:15:00,477.63,477.63,475.67,476.51,800.0,477.63,477.63,475.67,476.51,800.0
2022-02-23 11:20:00,476.08,477.29,476.06,476.96,3516.0,476.08,477.29,476.06,476.96,3516.0
2022-02-23 11:25:00,477.6,480.29,477.6,480.0,4011.0,477.6,480.29,477.6,480.0,4011.0
2022-02-23 11:30:00,480.59,483.5,478.89,480.42,4061.0,480.59,483.5,478.89,480.42,4061.0
2022-02-23 11:35:00,480.64,482.76,479.89,481.55,2318.0,480.64,482.76,479.89,481.55,2318.0
2022-02-23 11:40:00,482.12,482.12,479.1,480.7,2585.0,482.12,482.12,479.1,480.7,2585.0
2022-02-23 11:45:00,480.03,480.46,479.19,480.46,1041.0,480.03,480.46,479.19,480.46,1041.0
2022-02-23 11:50:00,481.08,481.85,479.8,481.84,1373.0,481.08,481.85,479.8,481.84,1373.0
2022-02-23 11:55:00,483.5,483.51,482.31,483.05,651.0,483.5,483.51,482.31,483.05,651.0
2022-02-23 12:00:00,482.06,484.42,482.06,483.8,2330.0,482.06,484.42,482.06,483.8,2330.0
2022-02-23 12:05:00,483.16,483.87,482.85,483.87,2094.0,483.16,483.87,482.85,483.87,2094.0
2022-02-23 12:10:00,484.1,484.1,481.74,481.93,1085.0,484.1,484.1,481.74,481.93,1085.0
2022-02-23 12:15:00,483.01,484.17,482.84,483.28,700.0,483.01,484.17,482.84,483.28,700.0
2022-02-23 12:20:00,483.28,483.28,483.28,483.28,0.0,483.28,483.28,483.28,483.28,0.0
2022-02-23 12:25:00,484.35,485.65,483.58,484.78,700.0,484.35,485.65,483.58,484.78,700.0
2022-02-23 12:30:00,485.41,485.41,482.42,482.43,2283.0,485.41,485.41,482.42,482.43,2283.0
2022-02-23 12:35:00,483.35,485.64,483.05,484.93,2000.0,483.35,485.64,483.05,484.93,2000.0
2022-02-23 12:40:00,485.03,485.69,484.89,484.89,800.0,485.03,485.69,484.89,484.89,800.0
2022-02-23 12:45:00,485.56,486.46,484.89,486.01,3730.0,485.56,486.46,484.89,486.01,3730.0
2022-02-23 12:50:00,485.97,486.56,484.2,484.2,3797.0,485.97,486.56,484.2,484.2,3797.0
2022-02-23 12:55:00,483.71,483.71,482.8,483.4,1529.0,483.71,483.71,482.8,483.4,1529.0
2022-02-23 13:00:00,482.9,483.86,481.65,482.42,5870.0,482.9,483.86,481.65,482.42,5870.0
2022-02-23 13:05:00,482.4,483.19,481.54,482.06,3999.0,482.4,483.19,481.54,482.06,3999.0
2022-02-23 13:10:00,481.41,481.41,479.46,479.46,1300.0,481.41,481.41,479.46,479.46,1300.0
2022-02-23 13:15:00,479.42,480.51,478.74,480.25,17987.0,479.42,480.51,478.74,480.25,17987.0
2022-02-23 13:20:00,479.91,481.45,479.7,480.48,4705.0,479.91,481.45,479.7,480.48,4705.0
2022-02-23 13:25:00,481.13,481.14,477.83,477.83,1831.0,481.13,481.14,477.83,477.83,1831.0
2022-02-23 13:30:00,478.04,478.44,477.73,477.73,1691.0,478.04,478.44,477.73,477.73,1691.0
2022-02-23 13:35:00,478.18,479.96,478.18,479.96,3400.0,478.18,479.96,478.18,479.96,3400.0
2022-02-23 13:40:00,479.8,480.25,478.22,478.22,4701.0,479.8,480.25,478.22,478.22,4701.0
2022-02-23 13:45:00,478.19,478.71,476.27,477.28,7411.0,478.19,478.71,476.27,477.28,7411.0
2022-02-23 13:50:00,477.31,477.66,475.12,475.44,4413.0,477.31,477.66,475.12,475.44,4413.0
2022-02-23 13:55:00,476.36,477.19,476.1,476.19,2200.0,476.36,477.19,476.1,476.19,2200.0
2022-02-23 14:00:00,476.62,477.48,475.51,476.63,2160.0,476.62,477.48,475.51,476.63,2160.0
2022-02-23 14:05:00,476.97,478.62,476.96,477.75,1600.0,476.97,478.62,476.96,477.75,1600.0
2022-02-23 14:10:00,478.78,478.78,477.67,478.29,1956.0,478.78,478.78,477.67,478.29,1956.0
2022-02-23 14:15:00,477.96,478.77,476.84,478.03,2498.0,477.96,478.77,476.84,478.03,2498.0
2022-02-23 14:20:00,477.97,479.08,477.18,478.9,10014.0,477.97,479.08,477.18,478.9,10014.0
2022-02-23 14:25:00,478.93,479.98,478.87,479.22,1533.0,478.93,479.98,478.87,479.22,1533.0
2022-02-23 14:30:00,479.27,479.39,478.41,478.93,4134.0,479.27,479.39,478.41,478.93,4134.0
2022-02-23 14:35:00,479.48,479.48,477.85,478.7,2902.0,479.48,479.48,477.85,478.7,2902.0
2022-02-23 14:40:00,477.86,478.26,477.51,478.02,3241.0,477.86,478.26,477.51,478.02,3241.0
2022-02-23 14:45:00,479.02,480.35,478.63,479.54,2903.0,479.02,480.35,478.63,479.54,2903.0
2022-02-23 14:50:00,479.42,480.59,478.9,480.59,3251.0,479.42,480.59,478.9,480.59,3251.0
2022-02-23 14:55:00,479.69,482.38,479.05,482.38,5942.0,479.69,482.38,479.05,482.38,5942.0
2022-02-23 15:00:00,481.66,483.14,479.97,480.5,4253.0,481.66,483.14,479.97,480.5,4253.0
2022-02-23 15:05:00,480.75,481.08,479.86,480.01,5534.0,480.75,481.08,479.86,480.01,5534.0
2022-02-23 15:10:00,480.1,480.94,479.25,480.94,6115.0,480.1,480.94,479.25,480.94,6115.0
2022-02-23 15:15:00,480.93,482.45,479.9,481.66,4800.0,480.93,482.45,479.9,481.66,4800.0
2022-02-23 15:20:00,481.79,482.4,479.71,482.23,3400.0,481.79,482.4,479.71,482.23,3400.0
2022-02-23 15:25:00,482.32,486.16,482.32,484.6,4509.0,482.32,486.16,482.32,484.6,4509.0
2022-02-23 15:30:00,484.3,485.82,483.66,484.13,5043.0,484.3,485.82,483.66,484.13,5043.0
2022-02-23 15:35:00,485.95,485.95,482.06,482.67,4957.0,485.95,485.95,482.06,482.67,4957.0
2022-02-23 15:40:00,482.8,483.38,480.72,480.72,6943.0,482.8,483.38,480.72,480.72,6943.0
2022-02-23 15:45:00,480.91,481.21,479.2,479.44,9906.0,480.91,481.21,479.2,479.44,9906.0
2022-02-23 15:50:00,479.6,481.09,479.53,480.29,15462.0,479.6,481.09,479.53,480.29,15462.0
2022-02-23 15:55:00,480.28,480.43,478.16,479.12,28069.0,480.28,480.43,478.16,479.12,28069.0
2022-02-24 09:30:00,453.4,456.85,452.5,455.98,1270.0,453.4,456.85,452.5,455.98,1270.0
2022-02-24 09:35:00,455.92,470.0,454.86,468.87,29571.0,455.92,470.0,454.86,468.87,29571.0
2022-02-24 09:40:00,466.66,469.33,459.47,467.92,5164.0,466.66,469.33,459.47,467.92,5164.0
2022-02-24 09:45:00,466.84,472.57,466.47,468.95,11096.0,466.84,472.57,466.47,468.95,11096.0
2022-02-24 09:50:00,471.56,472.17,466.44,470.78,10168.0,471.56,472.17,466.44,470.78,10168.0
2022-02-24 09:55:00,468.81,471.92,466.92,467.16,11364.0,468.81,471.92,466.92,467.16,11364.0
2022-02-24 10:00:00,467.13,467.62,464.7,466.0,3705.0,467.13,467.62,464.7,466.0,3705.0
2022-02-24 10:05:00,464.79,475.0,464.19,475.0,10223.0,464.79,475.0,464.19,475.0,10223.0
2022-02-24 10:10:00,474.78,480.0,473.93,478.91,14325.0,474.78,480.0,473.93,478.91,14325.0
2022-02-24 10:15:00,478.52,486.4,478.51,486.4,5079.0,478.52,486.4,478.51,486.4,5079.0
2022-02-24 10:20:00,486.34,487.71,483.21,483.97,3538.0,486.34,487.71,483.21,483.97,3538.0
2022-02-24 10:25:00,485.03,485.03,481.11,481.85,3250.0,485.03,485.03,481.11,481.85,3250.0
2022-02-24 10:30:00,481.12,484.08,480.35,483.09,5422.0,481.12,484.08,480.35,483.09,5422.0
2022-02-24 10:35:00,483.12,483.12,479.82,479.82,561.0,483.12,483.12,479.82,479.82,561.0
2022-02-24 10:40:00,480.53,483.7,479.58,483.14,2313.0,480.53,483.7,479.58,483.14,2313.0
2022-02-24 10:45:00,483.55,487.0,480.97,486.92,2406.0,483.55,487.0,480.97,486.92,2406.0
2022-02-24 10:50:00,484.9,489.45,483.81,489.45,1031.0,484.9,489.45,483.81,489.45,1031.0
2022-02-24 10:55:00,490.3,494.77,489.04,492.12,5267.0,490.3,494.77,489.04,492.12,5267.0
2022-02-24 11:00:00,492.39,494.54,488.72,489.5,6099.0,492.39,494.54,488.72,489.5,6099.0
2022-02-24 11:05:00,490.98,494.3,490.98,492.83,1011.0,490.98,494.3,490.98,492.83,1011.0
2022-02-24 11:10:00,492.62,493.27,491.02,493.27,638.0,492.62,493.27,491.02,493.27,638.0
2022-02-24 11:15:00,494.92,494.92,492.27,494.49,2351.0,494.92,494.92,492.27,494.49,2351.0
2022-02-24 11:20:00,495.71,495.71,492.16,492.16,1105.0,495.71,495.71,492.16,492.16,1105.0
2022-02-24 11:25:00,489.15,491.89,489.15,489.92,2173.0,489.15,491.89,489.15,489.92,2173.0
2022-02-24 11:30:00,490.97,491.8,489.08,489.26,2893.0,490.97,491.8,489.08,489.26,2893.0
2022-02-24 11:35:00,490.53,493.04,489.99,493.04,1535.0,490.53,493.04,489.99,493.04,1535.0
2022-02-24 11:40:00,493.05,494.13,489.11,489.11,3611.0,493.05,494.13,489.11,489.11,3611.0
2022-02-24 11:45:00,490.95,491.22,490.22,490.22,400.0,490.95,491.22,490.22,490.22,400.0
2022-02-24 11:50:00,491.68,494.14,491.67,494.14,2738.0,491.68,494.14,491.67,494.14,2738.0
2022-02-24 11:55:00,494.63,496.84,492.74,495.37,12230.0,494.63,496.84,492.74,495.37,12230.0
2022-02-24 12:00:00,496.16,496.16,494.84,495.74,500.0,496.16,496.16,494.84,495.74,500.0
2022-02-24 12:05:00,495.09,496.2,492.52,492.7,4480.0,495.09,496.2,492.52,492.7,4480.0
2022-02-24 12:10:00,493.42,494.46,490.58,490.58,17552.0,493.42,494.46,490.58,490.58,17552.0
2022-02-24 12:15:00,490.74,492.25,489.52,490.72,10836.0,490.74,492.25,489.52,490.72,10836.0
2022-02-24 12:20:00,490.73,491.25,486.61,486.61,10173.0,490.73,491.25,486.61,486.61,10173.0
2022-02-24 12:25:00,485.66,488.6,485.66,487.37,11538.0,485.66,488.6,485.66,487.37,11538.0
2022-02-24 12:30:00,488.87,490.05,487.51,490.05,800.0,488.87,490.05,487.51,490.05,800.0
2022-02-24 12:35:00,490.87,491.87,490.87,491.87,300.0,490.87,491.87,490.87,491.87,300.0
2022-02-24 12:40:00,492.77,493.79,491.42,491.42,1141.0,492.77,493.79,491.42,491.42,1141.0
2022-02-24 12:45:00,492.78,492.78,488.62,488.62,900.0,492.78,492.78,488.62,488.62,900.0
2022-02-24 12:50:00,487.89,489.94,487.79,489.94,2400.0,487.89,489.94,487.79,489.94,2400.0
2022-02-24 12:55:00,490.67,492.97,490.06,491.71,8846.0,490.67,492.97,490.06,491.71,8846.0
2022-02-24 13:00:00,491.61,494.64,490.7,494.25,8319.0,491.61,494.64,490.7,494.25,8319.0
2022-02-24 13:05:00,494.42,496.33,493.56,495.56,1300.0,494.42,496.33,493.56,495.56,1300.0
2022-02-24 13:10:00,494.86,497.33,494.81,494.81,4040.0,494.86,497.33,494.81,494.81,4040.0
2022-02-24 13:15:00,495.51,495.59,494.08,494.52,1800.0,495.51,495.59,494.08,494.52,1800.0
2022-02-24 13:20:00,494.65,494.66,493.74,494.66,491.0,494.65,494.66,493.74,494.66,491.0
2022-02-24 13:25:00,495.06,495.06,493.46,494.24,2203.0,495.06,495.06,493.46,494.24,2203.0
2022-02-24 13:30:00,495.05,496.86,495.05,495.42,929.0,495.05,496.86,495.05,495.42,929.0
2022-02-24 13:35:00,497.87,500.15,497.87,499.91,1450.0,497.87,500.15,497.87,499.91,1450.0
2022-02-24 13:40:00,500.32,501.96,500.12,500.54,5320.0,500.32,501.96,500.12,500.54,5320.0
2022-02-24 13:45:00,500.59,506.96,500.54,506.71,4974.0,500.59,506.96,500.54,506.71,4974.0
2022-02-24 13:50:00,505.66,506.19,503.54,504.89,3137.0,505.66,506.19,503.54,504.89,3137.0
2022-02-24 13:55:00,504.89,505.68,500.57,502.79,7332.0,504.89,505.68,500.57,502.79,7332.0
2022-02-24 14:00:00,500.25,502.79,500.25,500.53,3508.0,500.25,502.79,500.25,500.53,3508.0
2022-02-24 14:05:00,501.8,502.21,498.27,498.79,2138.0,501.8,502.21,498.27,498.79,2138.0
2022-02-24 14:10:00,499.14,502.79,499.14,501.67,3799.0,499.14,502.79,499.14,501.67,3799.0
2022-02-24 14:15:00,503.31,504.09,502.12,503.94,1878.0,503.31,504.09,502.12,503.94,1878.0
2022-02-24 14:20:00,503.04,503.59,503.04,503.59,600.0,503.04,503.59,503.04,503.59,600.0
2022-02-24 14:25:00,504.67,504.67,501.93,504.04,2823.0,504.67,504.67,501.93,504.04,2823.0
2022-02-24 14:30:00,504.89,510.25,504.89,509.87,2318.0,504.89,510.25,504.89,509.87,2318.0
2022-02-24 14:35:00,510.97,511.87,510.26,511.29,1211.0,510.97,511.87,510.26,511.29,1211.0
2022-02-24 14:40:00,511.6,511.6,509.33,509.71,3766.0,511.6,511.6,509.33,509.71,3766.0
2022-02-24 14:45:00,511.05,513.31,508.98,513.31,3430.0,511.05,513.31,508.98,513.31,3430.0
2022-02-24 14:50:00,512.34,513.72,512.09,513.68,5973.0,512.34,513.72,512.09,513.68,5973.0
2022-02-24 14:55:00,511.7,513.17,510.58,511.3,1535.0,511.7,513.17,510.58,511.3,1535.0
2022-02-24 15:00:00,511.48,513.59,511.48,512.05,1286.0,511.48,513.59,511.48,512.05,1286.0
2022-02-24 15:05:00,512.55,512.55,511.24,512.35,1046.0,512.55,512.55,511.24,512.35,1046.0
2022-02-24 15:10:00,509.89,511.9,509.79,510.82,6527.0,509.89,511.9,509.79,510.82,6527.0
2022-02-24 15:15:00,512.0,514.87,511.64,514.87,4798.0,512.0,514.87,511.64,514.87,4798.0
2022-02-24 15:20:00,513.83,517.71,513.37,516.13,7260.0,513.83,517.71,513.37,516.13,7260.0
2022-02-24 15:25:00,515.97,518.19,515.7,516.54,9473.0,515.97,518.19,515.7,516.54,9473.0
2022-02-24 15:30:00,516.53,521.66,516.53,521.66,7430.0,516.53,521.66,516.53,521.66,7430.0
2022-02-24 15:35:00,521.5,522.74,520.4,522.48,10031.0,521.5,522.74,520.4,522.48,10031.0
2022-02-24 15:40:00,522.43,522.43,520.82,521.44,12800.0,522.43,522.43,520.82,521.44,12800.0
2022-02-24 15:45:00,520.94,522.18,520.58,521.01,15527.0,520.94,522.18,520.58,521.01,15527.0
2022-02-24 15:50:00,521.48,526.42,521.48,525.17,15020.0,521.48,526.42,521.48,525.17,15020.0
2022-02-24 15:55:00,523.78,525.67,523.18,524.91,23861.0,523.78,525.67,523.18,524.91,23861.0
2022-02-25 09:30:00,520.8,520.8,516.1,520.15,7117.0,520.8,520.8,516.1,520.15,7117.0
2022-02-25 09:35:00,519.57,520.41,514.83,514.83,1600.0,519.57,520.41,514.83,514.83,1600.0
2022-02-25 09:40:00,514.11,515.35,501.64,506.2,5481.0,514.11,515.35,501.64,506.2,5481.0
2022-02-25 09:45:00,511.51,516.4,506.61,515.62,2515.0,511.51,516.4,506.61,515.62,2515.0
2022-02-25 09:50:00,517.2,517.2,510.66,511.03,1751.0,517.2,517.2,510.66,511.03,1751.0
2022-02-25 09:55:00,512.89,516.33,509.82,511.05,3807.0,512.89,516.33,509.82,511.05,3807.0
2022-02-25 10:00:00,511.04,511.04,504.35,504.35,2924.0,511.04,511.04,504.35,504.35,2924.0
2022-02-25 10:05:00,505.95,515.29,505.49,515.28,18302.0,505.95,515.29,505.49,515.28,18302.0
2022-02-25 10:10:00,514.92,516.8,511.98,514.71,18427.0,514.92,516.8,511.98,514.71,18427.0
2022-02-25 10:15:00,514.25,514.42,511.25,512.8,4349.0,514.25,514.42,511.25,512.8,4349.0
2022-02-25 10:20:00,513.34,518.5,513.33,518.5,2832.0,513.34,518.5,513.33,518.5,2832.0
2022-02-25 10:25:00,517.63,518.99,515.97,518.72,2868.0,517.63,518.99,515.97,518.72,2868.0
2022-02-25 10:30:00,517.52,520.79,515.59,516.89,5110.0,517.52,520.79,515.59,516.89,5110.0
2022-02-25 10:35:00,516.75,516.75,513.38,513.38,3507.0,516.75,516.75,513.38,513.38,3507.0
2022-02-25 10:40:00,516.85,521.0,516.85,520.05,1956.0,516.85,521.0,516.85,520.05,1956.0
2022-02-25 10:45:00,522.87,523.71,521.21,522.19,1502.0,522.87,523.71,521.21,522.19,1502.0
2022-02-25 10:50:00,522.13,522.96,519.92,521.19,3467.0,522.13,522.96,519.92,521.19,3467.0
2022-02-25 10:55:00,521.62,522.48,518.28,519.15,4433.0,521.62,522.48,518.28,519.15,4433.0
2022-02-25 11:00:00,518.23,518.23,516.2,517.52,1733.0,518.23,518.23,516.2,517.52,1733.0
2022-02-25 11:05:00,515.06,516.14,514.7,515.65,1000.0,515.06,516.14,514.7,515.65,1000.0
2022-02-25 11:10:00,514.49,515.66,514.19,515.25,1244.0,514.49,515.66,514.19,515.25,1244.0
2022-02-25 11:15:00,515.39,516.48,512.51,516.48,2500.0,515.39,516.48,512.51,516.48,2500.0
2022-02-25 11:20:00,515.46,515.68,513.74,513.74,1006.0,515.46,515.68,513.74,513.74,1006.0
2022-02-25 11:25:00,513.9,515.98,513.13,513.13,1500.0,513.9,515.98,513.13,513.13,1500.0
2022-02-25 11:30:00,513.72,516.15,512.71,516.15,877.0,513.72,516.15,512.71,516.15,877.0
2022-02-25 11:35:00,515.9,515.9,515.44,515.44,500.0,515.9,515.9,515.44,515.44,500.0
2022-02-25 11:40:00,516.38,517.27,514.97,514.97,775.0,516.38,517.27,514.97,514.97,775.0
2022-02-25 11:45:00,516.8,519.37,516.55,518.89,400.0,516.8,519.37,516.55,518.89,400.0
2022-02-25 11:50:00,518.89,520.0,517.71,518.32,1694.0,518.89,520.0,517.71,518.32,1694.0
2022-02-25 11:55:00,519.11,519.6,518.44,518.44,600.0,519.11,519.6,518.44,518.44,600.0
2022-02-25 12:00:00,519.13,519.85,518.17,518.57,5401.0,519.13,519.85,518.17,518.57,5401.0
2022-02-25 12:05:00,518.15,519.91,518.15,519.89,6846.0,518.15,519.91,518.15,519.89,6846.0
2022-02-25 12:10:00,520.32,520.32,518.49,518.5,3995.0,520.32,520.32,518.49,518.5,3995.0
2022-02-25 12:15:00,518.32,519.8,517.95,519.1,1610.0,518.32,519.8,517.95,519.1,1610.0
2022-02-25 12:20:00,518.95,519.36,518.68,519.36,1325.0,518.95,519.36,518.68,519.36,1325.0
2022-02-25 12:25:00,518.23,519.18,518.05,519.17,1557.0,518.23,519.18,518.05,519.17,1557.0
2022-02-25 12:30:00,519.34,519.7,518.66,519.09,5864.0,519.34,519.7,518.66,519.09,5864.0
2022-02-25 12:35:00,518.43,518.97,516.96,517.49,1500.0,518.43,518.97,516.96,517.49,1500.0
2022-02-25 12:40:00,517.31,518.18,516.83,517.39,4807.0,517.31,518.18,516.83,517.39,4807.0
2022-02-25 12:45:00,517.36,517.6,515.35,515.35,2395.0,517.36,517.6,515.35,515.35,2395.0
2022-02-25 12:50:00,514.85,515.4,513.8,514.15,9764.0,514.85,515.4,513.8,514.15,9764.0
2022-02-25 12:55:00,514.22,514.62,513.33,514.62,4579.0,514.22,514.62,513.33,514.62,4579.0
2022-02-25 13:00:00,514.37,515.42,512.81,514.0,2109.0,514.37,515.42,512.81,514.0,2109.0
2022-02-25 13:05:00,513.46,513.58,512.99,513.56,675.0,513.46,513.58,512.99,513.56,675.0
2022-02-25 13:10:00,514.54,514.55,511.85,511.85,7908.0,514.54,514.55,511.85,511.85,7908.0
2022-02-25 13:15:00,512.58,515.81,512.43,514.98,3598.0,512.58,515.81,512.43,514.98,3598.0
2022-02-25 13:20:00,514.37,514.86,513.25,513.69,2301.0,514.37,514.86,513.25,513.69,2301.0
2022-02-25 13:25:00,515.04,515.32,513.63,514.31,1830.0,515.04,515.32,513.63,514.31,1830.0
2022-02-25 13:30:00,515.15,516.66,515.08,515.9,800.0,515.15,516.66,515.08,515.9,800.0
2022-02-25 13:35:00,516.86,517.29,515.07,515.83,1112.0,516.86,517.29,515.07,515.83,1112.0
2022-02-25 13:40:00,517.11,517.11,516.26,516.26,900.0,517.11,517.11,516.26,516.26,900.0
2022-02-25 13:45:00,516.15,516.15,514.62,515.58,1808.0,516.15,516.15,514.62,515.58,1808.0
2022-02-25 13:50:00,515.26,516.32,515.26,516.32,400.0,515.26,516.32,515.26,516.32,400.0
2022-02-25 13:55:00,515.26,517.22,514.34,517.22,2296.0,515.26,517.22,514.34,517.22,2296.0
2022-02-25 14:00:00,517.35,518.25,515.96,518.25,3900.0,517.35,518.25,515.96,518.25,3900.0
2022-02-25 14:05:00,516.9,516.9,515.1,515.11,300.0,516.9,516.9,515.1,515.11,300.0
2022-02-25 14:10:00,513.99,514.87,513.14,513.93,2000.0,513.99,514.87,513.14,513.93,2000.0
2022-02-25 14:15:00,514.64,514.64,514.54,514.59,900.0,514.64,514.64,514.54,514.59,900.0
2022-02-25 14:20:00,515.42,517.63,514.55,517.63,1928.0,515.42,517.63,514.55,517.63,1928.0
2022-02-25 14:25:00,517.07,517.58,515.56,515.69,2700.0,517.07,517.58,515.56,515.69,2700.0
2022-02-25 14:30:00,515.54,516.66,514.31,514.38,3860.0,515.54,516.66,514.31,514.38,3860.0
2022-02-25 14:35:00,514.5,515.46,513.8,514.68,1100.0,514.5,515.46,513.8,514.68,1100.0
2022-02-25 14:40:00,515.55,516.59,512.7,513.17,5343.0,515.55,516.59,512.7,513.17,5343.0
2022-02-25 14:45:00,512.95,514.14,512.7,513.05,1700.0,512.95,514.14,512.7,513.05,1700.0
2022-02-25 14:50:00,513.03,513.36,511.26,513.36,1378.0,513.03,513.36,511.26,513.36,1378.0
2022-02-25 14:55:00,513.8,515.4,513.38,515.4,1192.0,513.8,515.4,513.38,515.4,1192.0
2022-02-25 15:00:00,515.46,516.66,514.67,516.66,1649.0,515.46,516.66,514.67,516.66,1649.0
2022-02-25 15:05:00,515.28,516.15,514.57,516.13,2177.0,515.28,516.15,514.57,516.13,2177.0
2022-02-25 15:10:00,515.57,517.19,515.57,516.8,1270.0,515.57,517.19,515.57,516.8,1270.0
2022-02-25 15:15:00,517.91,518.5,517.24,518.49,1874.0,517.91,518.5,517.24,518.49,1874.0
2022-02-25 15:20:00,518.27,518.6,518.0,518.3,2865.0,518.27,518.6,518.0,518.3,2865.0
2022-02-25 15:25:00,517.77,518.56,517.2,518.56,2487.0,517.77,518.56,517.2,518.56,2487.0
2022-02-25 15:30:00,518.79,519.21,518.17,518.18,2913.0,518.79,519.21,518.17,518.18,2913.0
2022-02-25 15:35:00,518.0,518.5,517.26,518.34,4134.0,518.0,518.5,517.26,518.34,4134.0
2022-02-25 15:40:00,518.43,518.44,516.34,517.53,5180.0,518.43,518.44,516.34,517.53,5180.0
2022-02-25 15:45:00,517.5,520.04,517.43,519.72,8140.0,517.5,520.04,517.43,519.72,8140.0
2022-02-25 15:50:00,520.07,520.87,519.16,519.69,7096.0,520.07,520.87,519.16,519.69,7096.0
2022-02-25 15:55:00,519.38,520.2,518.38,518.82,37267.0,519.38,520.2,518.38,518.82,37267.0
2022-02-28 09:30:00,524.06,528.79,520.0,528.79,5118.0,524.06,528.79,520.0,528.79,5118.0
2022-02-28 09:35:00,526.95,530.88,517.65,517.65,2874.0,526.95,530.88,517.65,517.65,2874.0
2022-02-28 09:40:00,518.58,524.81,516.81,518.05,2841.0,518.58,524.81,516.81,518.05,2841.0
2022-02-28 09:45:00,520.16,522.63,518.07,522.63,2221.0,520.16,522.63,518.07,522.63,2221.0
2022-02-28 09:50:00,523.21,523.21,517.62,520.36,3359.0,523.21,523.21,517.62,520.36,3359.0
2022-02-28 09:55:00,520.0,526.17,519.91,524.69,5162.0,520.0,526.17,519.91,524.69,5162.0
2022-02-28 10:00:00,524.68,525.68,516.59,517.09,15152.0,524.68,525.68,516.59,517.09,15152.0
2022-02-28 10:05:00,517.09,517.84,513.3,513.3,4235.0,517.09,517.84,513.3,513.3,4235.0
2022-02-28 10:10:00,514.46,515.9,510.34,511.44,1966.0,514.46,515.9,510.34,511.44,1966.0
2022-02-28 10:15:00,511.29,513.83,511.29,513.43,12789.0,511.29,513.83,511.29,513.43,12789.0
2022-02-28 10:20:00,514.1,518.6,513.57,518.56,2133.0,514.1,518.6,513.57,518.56,2133.0
2022-02-28 10:25:00,517.51,520.21,516.25,517.36,2700.0,517.51,520.21,516.25,517.36,2700.0
2022-02-28 10:30:00,520.27,521.45,519.85,521.45,1024.0,520.27,521.45,519.85,521.45,1024.0
2022-02-28 10:35:00,521.54,524.69,521.54,524.69,934.0,521.54,524.69,521.54,524.69,934.0
2022-02-28 10:40:00,524.11,525.9,524.11,525.14,1400.0,524.11,525.9,524.11,525.14,1400.0
2022-02-28 10:45:00,523.14,524.54,522.25,523.71,2352.0,523.14,524.54,522.25,523.71,2352.0
2022-02-28 10:50:00,521.74,523.76,521.74,523.72,809.0,521.74,523.76,521.74,523.72,809.0
2022-02-28 10:55:00,524.35,525.9,523.61,523.61,3677.0,524.35,525.9,523.61,523.61,3677.0
2022-02-28 11:00:00,523.76,525.13,522.58,524.47,1821.0,523.76,525.13,522.58,524.47,1821.0
2022-02-28 11:05:00,524.62,525.73,523.07,523.07,4986.0,524.62,525.73,523.07,523.07,4986.0
2022-02-28 11:10:00,521.55,521.55,520.64,520.64,300.0,521.55,521.55,520.64,520.64,300.0
2022-02-28 11:15:00,521.93,525.13,521.32,523.55,1900.0,521.93,525.13,521.32,523.55,1900.0
2022-02-28 11:20:00,523.94,523.95,522.7,523.84,3908.0,523.94,523.95,522.7,523.84,3908.0
2022-02-28 11:25:00,524.71,525.18,523.3,524.0,25215.0,524.71,525.18,523.3,524.0,25215.0
2022-02-28 11:30:00,525.04,528.8,525.04,527.9,4884.0,525.04,528.8,525.04,527.9,4884.0
2022-02-28 11:35:00,527.62,528.69,526.73,526.73,1107.0,527.62,528.69,526.73,526.73,1107.0
2022-02-28 11:40:00,527.44,527.44,525.2,526.39,2113.0,527.44,527.44,525.2,526.39,2113.0
2022-02-28 11:45:00,525.5,526.65,525.08,526.65,2002.0,525.5,526.65,525.08,526.65,2002.0
2022-02-28 11:50:00,527.55,527.55,524.96,524.96,1439.0,527.55,527.55,524.96,524.96,1439.0
2022-02-28 11:55:00,525.36,528.06,525.36,527.26,1042.0,525.36,528.06,525.36,527.26,1042.0
2022-02-28 12:00:00,526.27,528.29,526.03,527.08,25209.0,526.27,528.29,526.03,527.08,25209.0
2022-02-28 12:05:00,527.05,527.05,523.51,523.51,1724.0,527.05,527.05,523.51,523.51,1724.0
2022-02-28 12:10:00,520.86,522.14,519.75,521.39,3200.0,520.86,522.14,519.75,521.39,3200.0
2022-02-28 12:15:00,521.07,521.72,519.5,521.17,1800.0,521.07,521.72,519.5,521.17,1800.0
2022-02-28 12:20:00,520.79,520.79,519.87,519.87,1900.0,520.79,520.79,519.87,519.87,1900.0
2022-02-28 12:25:00,520.7,521.4,520.34,521.22,2500.0,520.7,521.4,520.34,521.22,2500.0
2022-02-28 12:30:00,520.76,522.25,520.75,521.08,1265.0,520.76,522.25,520.75,521.08,1265.0
2022-02-28 12:35:00,520.11,520.11,519.0,519.45,1320.0,520.11,520.11,519.0,519.45,1320.0
2022-02-28 12:40:00,516.16,516.74,515.22,516.09,2942.0,516.16,516.74,515.22,516.09,2942.0
2022-02-28 12:45:00,515.08,515.08,512.65,512.65,500.0,515.08,515.08,512.65,512.65,500.0
2022-02-28 12:50:00,515.35,515.44,513.23,514.54,1184.0,515.35,515.44,513.23,514.54,1184.0
2022-02-28 12:55:00,513.38,516.17,513.38,516.17,400.0,513.38,516.17,513.38,516.17,400.0
2022-02-28 13:00:00,515.52,517.56,515.52,516.86,1107.0,515.52,517.56,515.52,516.86,1107.0
2022-02-28 13:05:00,516.85,517.79,516.85,517.79,700.0,516.85,517.79,516.85,517.79,700.0
2022-02-28 13:10:00,516.88,518.24,516.71,517.25,1903.0,516.88,518.24,516.71,517.25,1903.0
2022-02-28 13:15:00,516.57,516.57,513.39,514.04,1668.0,516.57,516.57,513.39,514.04,1668.0
2022-02-28 13:20:00,513.99,514.25,511.91,513.63,2629.0,513.99,514.25,511.91,513.63,2629.0
2022-02-28 13:25:00,514.94,517.31,514.94,516.75,983.0,514.94,517.31,514.94,516.75,983.0
2022-02-28 13:30:00,516.78,519.61,515.56,518.24,2000.0,516.78,519.61,515.56,518.24,2000.0
2022-02-28 13:35:00,518.65,520.55,518.65,519.47,1424.0,518.65,520.55,518.65,519.47,1424.0
2022-02-28 13:40:00,518.74,519.41,517.19,518.43,600.0,518.74,519.41,517.19,518.43,600.0
2022-02-28 13:45:00,517.94,518.19,517.13,517.84,737.0,517.94,518.19,517.13,517.84,737.0
2022-02-28 13:50:00,519.37,520.03,519.0,520.03,1024.0,519.37,520.03,519.0,520.03,1024.0
2022-02-28 13:55:00,518.93,518.93,516.94,517.43,400.0,518.93,518.93,516.94,517.43,400.0
2022-02-28 14:00:00,516.12,516.75,513.75,514.62,703.0,516.12,516.75,513.75,514.62,703.0
2022-02-28 14:05:00,514.53,514.63,513.65,513.65,1100.0,514.53,514.63,513.65,513.65,1100.0
2022-02-28 14:10:00,512.25,515.09,511.5,514.0,2001.0,512.25,515.09,511.5,514.0,2001.0
2022-02-28 14:15:00,515.13,517.28,514.37,517.07,1831.0,515.13,517.28,514.37,517.07,1831.0
2022-02-28 14:20:00,516.12,516.69,514.88,515.13,900.0,516.12,516.69,514.88,515.13,900.0
2022-02-28 14:25:00,514.01,515.15,513.41,514.53,3623.0,514.01,515.15,513.41,514.53,3623.0
2022-02-28 14:30:00,515.68,516.88,514.56,515.46,1688.0,515.68,516.88,514.56,515.46,1688.0
2022-02-28 14:35:00,517.14,517.14,514.54,514.54,1115.0,517.14,517.14,514.54,514.54,1115.0
2022-02-28 14:40:00,516.12,519.58,516.12,519.58,1100.0,516.12,519.58,516.12,519.58,1100.0
2022-02-28 14:45:00,518.01,518.74,517.9,518.74,558.0,518.01,518.74,517.9,518.74,558.0
2022-02-28 14:50:00,518.65,519.99,518.64,519.1,1900.0,518.65,519.99,518.64,519.1,1900.0
2022-02-28 14:55:00,520.59,521.05,519.94,520.72,1230.0,520.59,521.05,519.94,520.72,1230.0
2022-02-28 15:00:00,520.15,520.69,519.51,520.3,1600.0,520.15,520.69,519.51,520.3,1600.0
2022-02-28 15:05:00,520.1,520.1,518.16,519.9,1875.0,520.1,520.1,518.16,519.9,1875.0
2022-02-28 15:10:00,520.33,520.4,518.62,520.34,6479.0,520.33,520.4,518.62,520.34,6479.0
2022-02-28 15:15:00,520.0,521.23,519.72,521.1,2683.0,520.0,521.23,519.72,521.1,2683.0
2022-02-28 15:20:00,522.38,522.46,521.47,522.46,1101.0,522.38,522.46,521.47,522.46,1101.0
2022-02-28 15:25:00,522.48,522.66,521.82,522.61,800.0,522.48,522.66,521.82,522.61,800.0
2022-02-28 15:30:00,521.86,522.91,520.8,520.96,1508.0,521.86,522.91,520.8,520.96,1508.0
2022-02-28 15:35:00,520.3,520.3,517.43,518.02,3637.0,520.3,520.3,517.43,518.02,3637.0
2022-02-28 15:40:00,518.22,520.61,518.0,518.71,3951.0,518.22,520.61,518.0,518.71,3951.0
2022-02-28 15:45:00,520.61,521.81,520.22,521.27,3363.0,520.61,521.81,520.22,521.27,3363.0
2022-02-28 15:50:00,520.84,523.93,520.0,523.92,9247.0,520.84,523.93,520.0,523.92,9247.0
2022-02-28 15:55:00,523.87,528.27,522.94,525.35,58491.0,523.87,528.27,522.94,525.35,58491.0
2022-03-01 09:30:00,526.96,533.11,524.63,529.8,8733.0,526.96,533.11,524.63,529.8,8733.0
2022-03-01 09:35:00,528.21,529.6,528.16,529.6,518.0,528.21,529.6,528.16,529.6,518.0
2022-03-01 09:40:00,529.71,532.54,525.01,528.0,5678.0,529.71,532.54,525.01,528.0,5678.0
2022-03-01 09:45:00,527.38,527.51,527.06,527.07,434.0,527.38,527.51,527.06,527.07,434.0
2022-03-01 09:50:00,527.63,530.0,527.53,530.0,8206.0,527.63,530.0,527.53,530.0,8206.0
2022-03-01 09:55:00,529.02,534.17,529.02,534.17,1069.0,529.02,534.17,529.02,534.17,1069.0
2022-03-01 10:00:00,533.21,534.47,529.02,530.25,1142.0,533.21,534.47,529.02,530.25,1142.0
2022-03-01 10:05:00,530.47,533.38,530.47,533.37,3816.0,530.47,533.38,530.47,533.37,3816.0
2022-03-01 10:10:00,532.35,533.47,529.36,533.32,2000.0,532.35,533.47,529.36,533.32,2000.0
2022-03-01 10:15:00,533.74,538.27,533.74,538.26,1531.0,533.74,538.27,533.74,538.26,1531.0
2022-03-01 10:20:00,538.4,540.23,537.67,540.22,3147.0,538.4,540.23,537.67,540.22,3147.0
2022-03-01 10:25:00,540.75,543.3,539.82,543.3,2810.0,540.75,543.3,539.82,543.3,2810.0
2022-03-01 10:30:00,542.66,545.66,541.92,543.0,5513.0,542.66,545.66,541.92,543.0,5513.0
2022-03-01 10:35:00,543.56,546.95,541.96,546.09,12961.0,543.56,546.95,541.96,546.09,12961.0
2022-03-01 10:40:00,545.14,546.34,539.25,539.56,21554.0,545.14,546.34,539.25,539.56,21554.0
2022-03-01 10:45:00,540.32,540.32,538.81,540.14,1885.0,540.32,540.32,538.81,540.14,1885.0
2022-03-01 10:50:00,539.23,544.04,539.23,540.62,8356.0,539.23,544.04,539.23,540.62,8356.0
2022-03-01 10:55:00,540.48,540.48,536.03,537.5,2110.0,540.48,540.48,536.03,537.5,2110.0
2022-03-01 11:00:00,537.27,539.29,536.08,539.21,527.0,537.27,539.29,536.08,539.21,527.0
2022-03-01 11:05:00,539.81,541.08,538.99,538.99,1388.0,539.81,541.08,538.99,538.99,1388.0
2022-03-01 11:10:00,538.99,538.99,538.99,538.99,0.0,538.99,538.99,538.99,538.99,0.0
2022-03-01 11:15:00,538.71,538.98,536.62,537.09,1532.0,538.71,538.98,536.62,537.09,1532.0
2022-03-01 11:20:00,535.92,538.11,535.09,536.63,1859.0,535.92,538.11,535.09,536.63,1859.0
2022-03-01 11:25:00,536.56,537.0,534.9,535.79,2546.0,536.56,537.0,534.9,535.79,2546.0
2022-03-01 11:30:00,534.57,535.37,533.08,534.95,6898.0,534.57,535.37,533.08,534.95,6898.0
2022-03-01 11:35:00,533.65,533.71,532.09,532.23,18050.0,533.65,533.71,532.09,532.23,18050.0
2022-03-01 11:40:00,533.08,534.22,532.41,534.22,2630.0,533.08,534.22,532.41,534.22,2630.0
2022-03-01 11:45:00,534.03,537.18,533.83,536.61,9014.0,534.03,537.18,533.83,536.61,9014.0
2022-03-01 11:50:00,537.23,537.55,535.31,535.42,1405.0,537.23,537.55,535.31,535.42,1405.0
2022-03-01 11:55:00,535.49,535.5,533.63,533.93,3801.0,535.49,535.5,533.63,533.93,3801.0
2022-03-01 12:00:00,534.14,534.14,532.36,533.41,3558.0,534.14,534.14,532.36,533.41,3558.0
2022-03-01 12:05:00,534.29,535.83,533.41,534.75,6220.0,534.29,535.83,533.41,534.75,6220.0
2022-03-01 12:10:00,534.71,536.96,534.43,536.77,4129.0,534.71,536.96,534.43,536.77,4129.0
2022-03-01 12:15:00,536.01,536.01,534.23,535.31,5779.0,536.01,536.01,534.23,535.31,5779.0
2022-03-01 12:20:00,534.9,536.45,534.53,536.45,2606.0,534.9,536.45,534.53,536.45,2606.0
2022-03-01 12:25:00,536.58,536.59,534.62,536.35,1602.0,536.58,536.59,534.62,536.35,1602.0
2022-03-01 12:30:00,536.0,536.35,534.4,535.32,3102.0,536.0,536.35,534.4,535.32,3102.0
2022-03-01 12:35:00,534.67,535.64,534.64,535.45,1300.0,534.67,535.64,534.64,535.45,1300.0
2022-03-01 12:40:00,535.45,536.85,535.11,535.11,3579.0,535.45,536.85,535.11,535.11,3579.0
2022-03-01 12:45:00,536.16,536.9,536.15,536.75,2314.0,536.16,536.9,536.15,536.75,2314.0
2022-03-01 12:50:00,536.6,536.85,536.22,536.85,1400.0,536.6,536.85,536.22,536.85,1400.0
2022-03-01 12:55:00,536.86,540.4,536.86,539.98,5616.0,536.86,540.4,536.86,539.98,5616.0
2022-03-01 13:00:00,539.48,540.5,538.99,540.34,3644.0,539.48,540.5,538.99,540.34,3644.0
2022-03-01 13:05:00,539.84,539.84,538.6,539.35,1719.0,539.84,539.84,538.6,539.35,1719.0
2022-03-01 13:10:00,539.42,539.42,535.29,535.29,1469.0,539.42,539.42,535.29,535.29,1469.0
2022-03-01 13:15:00,535.24,535.24,530.82,531.52,9099.0,535.24,535.24,530.82,531.52,9099.0
2022-03-01 13:20:00,531.75,533.41,531.22,531.97,2446.0,531.75,533.41,531.22,531.97,2446.0
2022-03-01 13:25:00,531.87,531.87,529.87,529.87,2700.0,531.87,531.87,529.87,529.87,2700.0
2022-03-01 13:30:00,528.95,530.8,528.95,529.78,3490.0,528.95,530.8,528.95,529.78,3490.0
2022-03-01 13:35:00,528.5,529.96,528.29,528.29,3750.0,528.5,529.96,528.29,528.29,3750.0
2022-03-01 13:40:00,530.36,530.36,528.34,529.02,2192.0,530.36,530.36,528.34,529.02,2192.0
2022-03-01 13:45:00,529.35,530.43,528.36,529.07,4203.0,529.35,530.43,528.36,529.07,4203.0
2022-03-01 13:50:00,529.64,530.44,529.02,530.33,2306.0,529.64,530.44,529.02,530.33,2306.0
2022-03-01 13:55:00,529.37,530.72,529.36,530.44,2402.0,529.37,530.72,529.36,530.44,2402.0
2022-03-01 14:00:00,530.05,531.44,528.69,531.44,500.0,530.05,531.44,528.69,531.44,500.0
2022-03-01 14:05:00,530.93,530.93,529.38,530.54,415.0,530.93,530.93,529.38,530.54,415.0
2022-03-01 14:10:00,530.28,530.28,529.02,529.32,1600.0,530.28,530.28,529.02,529.32,1600.0
2022-03-01 14:15:00,530.0,530.5,529.04,529.04,3256.0,530.0,530.5,529.04,529.04,3256.0
2022-03-01 14:20:00,530.83,532.52,530.83,532.52,2987.0,530.83,532.52,530.83,532.52,2987.0
2022-03-01 14:25:00,531.94,531.98,530.84,531.47,900.0,531.94,531.98,530.84,531.47,900.0
2022-03-01 14:30:00,531.02,531.62,530.66,531.59,2480.0,531.02,531.62,530.66,531.59,2480.0
2022-03-01 14:35:00,531.6,532.49,530.86,531.21,2180.0,531.6,532.49,530.86,531.21,2180.0
2022-03-01 14:40:00,531.93,532.64,530.87,531.75,6673.0,531.93,532.64,530.87,531.75,6673.0
2022-03-01 14:45:00,530.71,531.11,529.24,531.02,2700.0,530.71,531.11,529.24,531.02,2700.0
2022-03-01 14:50:00,530.53,530.76,529.42,530.73,3881.0,530.53,530.76,529.42,530.73,3881.0
2022-03-01 14:55:00,530.88,531.49,529.81,529.81,4300.0,530.88,531.49,529.81,529.81,4300.0
2022-03-01 15:00:00,529.9,533.4,529.9,533.36,3000.0,529.9,533.4,529.9,533.36,3000.0
2022-03-01 15:05:00,535.1,537.0,535.09,537.0,800.0,535.1,537.0,535.09,537.0,800.0
2022-03-01 15:10:00,536.61,536.61,534.43,535.56,6805.0,536.61,536.61,534.43,535.56,6805.0
2022-03-01 15:15:00,535.56,535.57,533.79,535.13,7113.0,535.56,535.57,533.79,535.13,7113.0
2022-03-01 15:20:00,535.21,535.52,531.97,533.07,2716.0,535.21,535.52,531.97,533.07,2716.0
2022-03-01 15:25:00,531.86,532.0,529.4,529.4,12372.0,531.86,532.0,529.4,529.4,12372.0
2022-03-01 15:30:00,529.3,530.97,528.6,530.97,5442.0,529.3,530.97,528.6,530.97,5442.0
2022-03-01 15:35:00,531.06,532.04,530.03,531.87,3374.0,531.06,532.04,530.03,531.87,3374.0
2022-03-01 15:40:00,531.69,531.96,529.91,530.38,10735.0,531.69,531.96,529.91,530.38,10735.0
2022-03-01 15:45:00,530.11,530.87,528.91,528.92,11800.0,530.11,530.87,528.91,528.92,11800.0
2022-03-01 15:50:00,528.97,531.38,528.16,531.38,10187.0,528.97,531.38,528.16,531.38,10187.0
2022-03-01 15:55:00,531.5,533.42,530.07,532.37,24085.0,531.5,533.42,530.07,532.37,24085.0
2022-03-02 09:30:00,538.33,541.78,526.96,526.96,9438.0,538.33,541.78,526.96,526.96,9438.0
2022-03-02 09:35:00,525.01,527.36,522.24,524.72,3304.0,525.01,527.36,522.24,524.72,3304.0
2022-03-02 09:40:00,522.9,530.35,522.18,528.5,1788.0,522.9,530.35,522.18,528.5,1788.0
2022-03-02 09:45:00,531.57,533.16,529.7,533.16,800.0,531.57,533.16,529.7,533.16,800.0
2022-03-02 09:50:00,533.4,533.41,529.29,529.85,4675.0,533.4,533.41,529.29,529.85,4675.0
2022-03-02 09:55:00,528.21,528.21,525.58,526.23,800.0,528.21,528.21,525.58,526.23,800.0
2022-03-02 10:00:00,525.34,525.34,520.87,522.74,2141.0,525.34,525.34,520.87,522.74,2141.0
2022-03-02 10:05:00,522.85,522.86,517.1,519.3,2315.0,522.85,522.86,517.1,519.3,2315.0
2022-03-02 10:10:00,519.0,520.37,516.93,518.44,2533.0,519.0,520.37,516.93,518.44,2533.0
2022-03-02 10:15:00,520.34,520.97,516.78,516.78,3634.0,520.34,520.97,516.78,516.78,3634.0
2022-03-02 10:20:00,517.67,519.15,515.31,515.31,4762.0,517.67,519.15,515.31,515.31,4762.0
2022-03-02 10:25:00,515.74,519.0,514.08,519.0,2700.0,515.74,519.0,514.08,519.0,2700.0
2022-03-02 10:30:00,518.83,522.0,515.1,515.1,6201.0,518.83,522.0,515.1,515.1,6201.0
2022-03-02 10:35:00,516.0,519.59,516.0,519.15,20502.0,516.0,519.59,516.0,519.15,20502.0
2022-03-02 10:40:00,519.55,520.08,516.45,516.45,29302.0,519.55,520.08,516.45,516.45,29302.0
2022-03-02 10:45:00,517.09,517.67,513.28,517.07,4100.0,517.09,517.67,513.28,517.07,4100.0
2022-03-02 10:50:00,516.13,518.47,515.08,515.08,1102.0,516.13,518.47,515.08,515.08,1102.0
2022-03-02 10:55:00,516.26,518.46,513.82,518.14,8145.0,516.26,518.46,513.82,518.14,8145.0
2022-03-02 11:00:00,517.96,523.7,517.96,523.7,28652.0,517.96,523.7,517.96,523.7,28652.0
2022-03-02 11:05:00,523.95,526.64,523.37,525.16,4237.0,523.95,526.64,523.37,525.16,4237.0
2022-03-02 11:10:00,526.18,526.99,524.73,526.38,1519.0,526.18,526.99,524.73,526.38,1519.0
2022-03-02 11:15:00,527.71,528.15,526.73,527.2,903.0,527.71,528.15,526.73,527.2,903.0
2022-03-02 11:20:00,526.37,526.37,523.27,523.89,2500.0,526.37,526.37,523.27,523.89,2500.0
2022-03-02 11:25:00,525.87,527.28,525.65,526.76,1000.0,525.87,527.28,525.65,526.76,1000.0
2022-03-02 11:30:00,528.26,530.06,527.97,527.97,700.0,528.26,530.06,527.97,527.97,700.0
2022-03-02 11:35:00,528.05,528.25,526.83,527.77,1209.0,528.05,528.25,526.83,527.77,1209.0
2022-03-02 11:40:00,526.9,527.67,524.77,525.27,1052.0,526.9,527.67,524.77,525.27,1052.0
2022-03-02 11:45:00,525.06,526.74,525.06,525.91,700.0,525.06,526.74,525.06,525.91,700.0
2022-03-02 11:50:00,524.77,525.18,522.29,522.29,2122.0,524.77,525.18,522.29,522.29,2122.0
2022-03-02 11:55:00,521.8,522.75,520.56,521.36,938.0,521.8,522.75,520.56,521.36,938.0
2022-03-02 12:00:00,522.43,526.16,522.43,526.16,2687.0,522.43,526.16,522.43,526.16,2687.0
2022-03-02 12:05:00,526.16,526.91,525.72,526.86,900.0,526.16,526.91,525.72,526.86,900.0
2022-03-02 12:10:00,526.92,529.55,526.92,528.75,1200.0,526.92,529.55,526.92,528.75,1200.0
2022-03-02 12:15:00,530.49,530.96,530.26,530.26,500.0,530.49,530.96,530.26,530.26,500.0
2022-03-02 12:20:00,530.88,530.89,530.32,530.41,500.0,530.88,530.89,530.32,530.41,500.0
2022-03-02 12:25:00,529.99,529.99,529.99,529.99,100.0,529.99,529.99,529.99,529.99,100.0
2022-03-02 12:30:00,530.05,530.95,529.49,529.49,800.0,530.05,530.95,529.49,529.49,800.0
2022-03-02 12:35:00,528.6,528.89,527.88,528.63,627.0,528.6,528.89,527.88,528.63,627.0
2022-03-02 12:40:00,527.92,527.96,526.76,527.71,1648.0,527.92,527.96,526.76,527.71,1648.0
2022-03-02 12:45:00,528.39,528.88,528.07,528.53,1304.0,528.39,528.88,528.07,528.53,1304.0
2022-03-02 12:50:00,528.88,528.94,528.24,528.77,504.0,528.88,528.94,528.24,528.77,504.0
2022-03-02 12:55:00,528.41,529.07,528.41,528.94,438.0,528.41,529.07,528.41,528.94,438.0
2022-03-02 13:00:00,529.71,530.61,529.71,529.98,2143.0,529.71,530.61,529.71,529.98,2143.0
2022-03-02 13:05:00,530.43,532.12,530.43,531.67,1108.0,530.43,532.12,530.43,531.67,1108.0
2022-03-02 13:10:00,532.56,534.25,532.33,533.57,2772.0,532.56,534.25,532.33,533.57,2772.0
2022-03-02 13:15:00,533.54,533.61,531.83,531.83,1400.0,533.54,533.61,531.83,531.83,1400.0
2022-03-02 13:20:00,532.3,532.8,531.67,532.67,713.0,532.3,532.8,531.67,532.67,713.0
2022-03-02 13:25:00,532.67,532.67,532.67,532.67,0.0,532.67,532.67,532.67,532.67,0.0
2022-03-02 13:30:00,532.43,532.43,531.03,531.04,523.0,532.43,532.43,531.03,531.04,523.0
2022-03-02 13:35:00,530.49,531.73,530.39,531.24,820.0,530.49,531.73,530.39,531.24,820.0
2022-03-02 13:40:00,530.26,530.38,529.52,530.02,900.0,530.26,530.38,529.52,530.02,900.0
2022-03-02 13:45:00,529.73,529.73,527.91,528.69,902.0,529.73,529.73,527.91,528.69,902.0
2022-03-02 13:50:00,528.97,529.38,528.27,528.62,1151.0,528.97,529.38,528.27,528.62,1151.0
2022-03-02 13:55:00,528.62,528.92,528.11,528.61,642.0,528.62,528.92,528.11,528.61,642.0
2022-03-02 14:00:00,529.45,530.65,528.96,530.65,1206.0,529.45,530.65,528.96,530.65,1206.0
2022-03-02 14:05:00,530.58,531.06,529.6,530.33,2653.0,530.58,531.06,529.6,530.33,2653.0
2022-03-02 14:10:00,530.33,530.72,530.32,530.43,1908.0,530.33,530.72,530.32,530.43,1908.0
2022-03-02 14:15:00,530.4,532.51,530.2,532.5,2000.0,530.4,532.51,530.2,532.5,2000.0
2022-03-02 14:20:00,532.69,532.69,530.69,530.7,2411.0,532.69,532.69,530.69,530.7,2411.0
2022-03-02 14:25:00,530.71,531.02,529.73,530.42,2098.0,530.71,531.02,529.73,530.42,2098.0
2022-03-02 14:30:00,530.3,530.3,529.51,529.51,200.0,530.3,530.3,529.51,529.51,200.0
2022-03-02 14:35:00,530.09,530.09,529.59,529.64,332.0,530.09,530.09,529.59,529.64,332.0
2022-03-02 14:40:00,529.33,530.42,529.33,530.11,1000.0,529.33,530.42,529.33,530.11,1000.0
2022-03-02 14:45:00,530.75,531.33,529.45,530.37,2276.0,530.75,531.33,529.45,530.37,2276.0
2022-03-02 14:50:00,531.02,531.98,530.98,531.25,1544.0,531.02,531.98,530.98,531.25,1544.0
2022-03-02 14:55:00,532.3,532.3,530.66,530.66,1053.0,532.3,532.3,530.66,530.66,1053.0
2022-03-02 15:00:00,532.93,533.32,532.93,533.32,745.0,532.93,533.32,532.93,533.32,745.0
2022-03-02 15:05:00,533.5,534.45,533.5,534.24,332.0,533.5,534.45,533.5,534.24,332.0
2022-03-02 15:10:00,533.77,533.77,532.94,532.94,200.0,533.77,533.77,532.94,532.94,200.0
2022-03-02 15:15:00,533.24,533.25,532.5,532.9,754.0,533.24,533.25,532.5,532.9,754.0
2022-03-02 15:20:00,532.61,533.87,532.61,533.53,1100.0,532.61,533.87,532.61,533.53,1100.0
2022-03-02 15:25:00,534.1,534.78,533.3,533.86,1453.0,534.1,534.78,533.3,533.86,1453.0
2022-03-02 15:30:00,534.49,535.12,534.12,534.71,1800.0,534.49,535.12,534.12,534.71,1800.0
2022-03-02 15:35:00,534.74,536.69,534.22,535.05,4891.0,534.74,536.69,534.22,535.05,4891.0
2022-03-02 15:40:00,534.73,536.19,534.73,535.78,3200.0,534.73,536.19,534.73,535.78,3200.0
2022-03-02 15:45:00,535.79,536.8,535.64,536.2,5618.0,535.79,536.8,535.64,536.2,5618.0
2022-03-02 15:50:00,535.87,535.87,534.26,535.36,6300.0,535.87,535.87,534.26,535.36,6300.0
2022-03-02 15:55:00,534.73,534.73,533.28,534.49,32938.0,534.73,534.73,533.28,534.49,32938.0
2022-03-03 09:30:00,534.0,538.4,527.95,530.0,3000.0,534.0,538.4,527.95,530.0,3000.0
2022-03-03 09:35:00,529.04,529.04,524.96,524.96,1551.0,529.04,529.04,524.96,524.96,1551.0
2022-03-03 09:40:00,525.6,525.6,522.38,525.53,846.0,525.6,525.6,522.38,525.53,846.0
2022-03-03 09:45:00,523.63,524.8,522.03,523.21,36487.0,523.63,524.8,522.03,523.21,36487.0
2022-03-03 09:50:00,523.09,525.27,521.39,521.39,16029.0,523.09,525.27,521.39,521.39,16029.0
2022-03-03 09:55:00,524.79,528.49,523.71,527.0,5735.0,524.79,528.49,523.71,527.0,5735.0
2022-03-03 10:00:00,527.48,531.27,526.82,530.89,2800.0,527.48,531.27,526.82,530.89,2800.0
2022-03-03 10:05:00,530.0,530.28,528.0,529.41,44274.0,530.0,530.28,528.0,529.41,44274.0
2022-03-03 10:10:00,529.19,529.63,522.98,522.98,32929.0,529.19,529.63,522.98,522.98,32929.0
2022-03-03 10:15:00,522.82,524.1,521.46,523.18,18657.0,522.82,524.1,521.46,523.18,18657.0
2022-03-03 10:20:00,522.79,522.87,516.74,516.74,2468.0,522.79,522.87,516.74,516.74,2468.0
2022-03-03 10:25:00,517.89,517.98,515.04,515.04,600.0,517.89,517.98,515.04,515.04,600.0
2022-03-03 10:30:00,518.33,521.18,518.33,521.18,850.0,518.33,521.18,518.33,521.18,850.0
2022-03-03 10:35:00,521.52,522.84,517.56,519.03,1661.0,521.52,522.84,517.56,519.03,1661.0
2022-03-03 10:40:00,518.01,518.01,518.0,518.0,422.0,518.01,518.01,518.0,518.0,422.0
2022-03-03 10:45:00,517.43,517.79,517.43,517.56,681.0,517.43,517.79,517.43,517.56,681.0
2022-03-03 10:50:00,517.0,518.29,516.52,516.52,5029.0,517.0,518.29,516.52,516.52,5029.0
2022-03-03 10:55:00,516.01,516.02,513.8,515.14,4236.0,516.01,516.02,513.8,515.14,4236.0
2022-03-03 11:00:00,514.6,515.92,513.41,513.41,5319.0,514.6,515.92,513.41,513.41,5319.0
2022-03-03 11:05:00,513.24,514.79,512.11,512.59,20039.0,513.24,514.79,512.11,512.59,20039.0
2022-03-03 11:10:00,513.61,514.06,512.61,513.85,1607.0,513.61,514.06,512.61,513.85,1607.0
2022-03-03 11:15:00,512.12,513.33,511.89,511.89,1000.0,512.12,513.33,511.89,511.89,1000.0
2022-03-03 11:20:00,513.66,517.8,513.66,517.8,1401.0,513.66,517.8,513.66,517.8,1401.0
2022-03-03 11:25:00,518.51,518.51,516.46,516.46,1400.0,518.51,518.51,516.46,516.46,1400.0
2022-03-03 11:30:00,516.41,516.94,515.13,515.96,950.0,516.41,516.94,515.13,515.96,950.0
2022-03-03 11:35:00,513.9,513.9,513.59,513.59,300.0,513.9,513.9,513.59,513.59,300.0
2022-03-03 11:40:00,512.89,516.46,511.71,516.46,1535.0,512.89,516.46,511.71,516.46,1535.0
2022-03-03 11:45:00,516.63,517.19,514.61,514.8,600.0,516.63,517.19,514.61,514.8,600.0
2022-03-03 11:50:00,514.68,515.69,514.68,515.17,1511.0,514.68,515.69,514.68,515.17,1511.0
2022-03-03 11:55:00,512.91,517.27,512.68,517.27,1367.0,512.91,517.27,512.68,517.27,1367.0
2022-03-03 12:00:00,514.9,514.9,514.21,514.22,300.0,514.9,514.9,514.21,514.22,300.0
2022-03-03 12:05:00,513.49,513.75,512.78,512.78,938.0,513.49,513.75,512.78,512.78,938.0
2022-03-03 12:10:00,512.78,514.43,512.12,514.38,2107.0,512.78,514.43,512.12,514.38,2107.0
2022-03-03 12:15:00,512.36,512.36,511.8,511.8,200.0,512.36,512.36,511.8,511.8,200.0
2022-03-03 12:20:00,511.15,511.67,510.5,510.5,544.0,511.15,511.67,510.5,510.5,544.0
2022-03-03 12:25:00,510.56,510.56,507.88,508.13,6232.0,510.56,510.56,507.88,508.13,6232.0
2022-03-03 12:30:00,508.62,513.66,507.76,513.33,34973.0,508.62,513.66,507.76,513.33,34973.0
2022-03-03 12:35:00,515.27,516.03,512.81,512.81,2663.0,515.27,516.03,512.81,512.81,2663.0
2022-03-03 12:40:00,511.07,511.3,508.42,511.3,2671.0,511.07,511.3,508.42,511.3,2671.0
2022-03-03 12:45:00,510.06,510.16,509.4,510.16,1600.0,510.06,510.16,509.4,510.16,1600.0
2022-03-03 12:50:00,509.32,509.4,508.0,508.0,1341.0,509.32,509.4,508.0,508.0,1341.0
2022-03-03 12:55:00,508.67,509.44,507.42,507.42,700.0,508.67,509.44,507.42,507.42,700.0
2022-03-03 13:00:00,508.25,510.22,506.72,510.22,6124.0,508.25,510.22,506.72,510.22,6124.0
2022-03-03 13:05:00,509.32,510.81,509.26,509.3,1835.0,509.32,510.81,509.26,509.3,1835.0
2022-03-03 13:10:00,509.88,510.4,509.36,510.4,600.0,509.88,510.4,509.36,510.4,600.0
2022-03-03 13:15:00,511.72,511.9,510.65,511.74,900.0,511.72,511.9,510.65,511.74,900.0
2022-03-03 13:20:00,512.3,512.78,510.96,511.57,1999.0,512.3,512.78,510.96,511.57,1999.0
2022-03-03 13:25:00,511.13,511.13,511.13,511.13,100.0,511.13,511.13,511.13,511.13,100.0
2022-03-03 13:30:00,511.63,511.63,510.01,510.01,362.0,511.63,511.63,510.01,510.01,362.0
2022-03-03 13:35:00,510.01,510.01,510.01,510.01,0.0,510.01,510.01,510.01,510.01,0.0
2022-03-03 13:40:00,510.75,510.75,510.0,510.0,1350.0,510.75,510.75,510.0,510.0,1350.0
2022-03-03 13:45:00,509.63,510.58,509.26,510.41,3043.0,509.63,510.58,509.26,510.41,3043.0
2022-03-03 13:50:00,510.41,510.41,510.41,510.41,0.0,510.41,510.41,510.41,510.41,0.0
2022-03-03 13:55:00,509.34,509.34,507.81,507.99,1053.0,509.34,509.34,507.81,507.99,1053.0
2022-03-03 14:00:00,507.98,508.09,506.49,507.04,2000.0,507.98,508.09,506.49,507.04,2000.0
2022-03-03 14:05:00,505.34,506.42,505.34,505.75,1320.0,505.34,506.42,505.34,505.75,1320.0
2022-03-03 14:10:00,505.16,506.25,504.4,506.25,2065.0,505.16,506.25,504.4,506.25,2065.0
2022-03-03 14:15:00,507.29,508.49,506.96,507.6,1400.0,507.29,508.49,506.96,507.6,1400.0
2022-03-03 14:20:00,507.96,507.96,505.26,505.27,1639.0,507.96,507.96,505.26,505.27,1639.0
2022-03-03 14:25:00,505.8,507.27,505.8,506.7,1280.0,505.8,507.27,505.8,506.7,1280.0
2022-03-03 14:30:00,506.0,506.0,503.62,504.94,2570.0,506.0,506.0,503.62,504.94,2570.0
2022-03-03 14:35:00,505.39,506.07,504.47,505.12,1274.0,505.39,506.07,504.47,505.12,1274.0
2022-03-03 14:40:00,504.39,504.99,501.99,501.99,1764.0,504.39,504.99,501.99,501.99,1764.0
2022-03-03 14:45:00,502.15,502.15,500.7,500.7,700.0,502.15,502.15,500.7,500.7,700.0
2022-03-03 14:50:00,501.12,501.62,500.64,501.3,3977.0,501.12,501.62,500.64,501.3,3977.0
2022-03-03 14:55:00,501.4,502.06,501.33,502.06,1400.0,501.4,502.06,501.33,502.06,1400.0
2022-03-03 15:00:00,501.35,501.35,499.12,499.12,6579.0,501.35,501.35,499.12,499.12,6579.0
2022-03-03 15:05:00,499.21,501.05,497.51,498.56,13155.0,499.21,501.05,497.51,498.56,13155.0
2022-03-03 15:10:00,499.24,499.25,498.58,499.01,4513.0,499.24,499.25,498.58,499.01,4513.0
2022-03-03 15:15:00,499.27,499.27,497.68,498.31,3909.0,499.27,499.27,497.68,498.31,3909.0
2022-03-03 15:20:00,497.97,498.73,495.39,496.3,2765.0,497.97,498.73,495.39,496.3,2765.0
2022-03-03 15:25:00,495.1,497.32,495.1,497.12,6206.0,495.1,497.32,495.1,497.12,6206.0
2022-03-03 15:30:00,497.23,497.23,492.97,493.88,6386.0,497.23,497.23,492.97,493.88,6386.0
2022-03-03 15:35:00,494.38,494.85,492.64,494.85,10436.0,494.38,494.85,492.64,494.85,10436.0
2022-03-03 15:40:00,494.72,495.32,493.32,494.28,6855.0,494.72,495.32,493.32,494.28,6855.0
2022-03-03 15:45:00,494.56,494.56,491.78,494.5,19161.0,494.56,494.56,491.78,494.5,19161.0
2022-03-03 15:50:00,493.86,497.65,493.51,496.98,9625.0,493.86,497.65,493.51,496.98,9625.0
2022-03-03 15:55:00,497.27,500.06,496.65,499.58,35871.0,497.27,500.06,496.65,499.58,35871.0
2022-03-04 09:30:00,504.58,513.0,500.12,500.16,10876.0,504.58,513.0,500.12,500.16,10876.0
2022-03-04 09:35:00,500.01,503.04,498.83,499.78,7773.0,500.01,503.04,498.83,499.78,7773.0
2022-03-04 09:40:00,499.27,499.27,491.77,491.77,1575.0,499.27,499.27,491.77,491.77,1575.0
2022-03-04 09:45:00,486.11,487.8,484.16,487.72,1801.0,486.11,487.8,484.16,487.72,1801.0
2022-03-04 09:50:00,486.49,488.82,482.85,483.1,16463.0,486.49,488.82,482.85,483.1,16463.0
2022-03-04 09:55:00,484.1,485.2,482.9,485.2,6208.0,484.1,485.2,482.9,485.2,6208.0
2022-03-04 10:00:00,486.25,486.4,483.75,484.97,7550.0,486.25,486.4,483.75,484.97,7550.0
2022-03-04 10:05:00,483.87,484.08,480.6,480.94,3166.0,483.87,484.08,480.6,480.94,3166.0
2022-03-04 10:10:00,480.98,481.38,478.74,481.37,16564.0,480.98,481.38,478.74,481.37,16564.0
2022-03-04 10:15:00,480.41,481.56,479.17,480.36,7497.0,480.41,481.56,479.17,480.36,7497.0
2022-03-04 10:20:00,480.91,482.25,479.68,480.66,2532.0,480.91,482.25,479.68,480.66,2532.0
2022-03-04 10:25:00,480.64,482.47,480.37,480.38,2157.0,480.64,482.47,480.37,480.38,2157.0
2022-03-04 10:30:00,479.79,480.0,477.87,477.87,3972.0,479.79,480.0,477.87,477.87,3972.0
2022-03-04 10:35:00,478.06,480.9,478.06,478.64,2400.0,478.06,480.9,478.06,478.64,2400.0
2022-03-04 10:40:00,479.3,479.3,478.66,478.75,1175.0,479.3,479.3,478.66,478.75,1175.0
2022-03-04 10:45:00,478.09,479.08,477.21,478.04,1900.0,478.09,479.08,477.21,478.04,1900.0
2022-03-04 10:50:00,477.3,477.3,476.35,477.12,1100.0,477.3,477.3,476.35,477.12,1100.0
2022-03-04 10:55:00,476.75,476.76,474.6,474.6,2014.0,476.75,476.76,474.6,474.6,2014.0
2022-03-04 11:00:00,474.69,475.48,473.0,473.18,2195.0,474.69,475.48,473.0,473.18,2195.0
2022-03-04 11:05:00,471.81,472.62,470.08,470.98,5641.0,471.81,472.62,470.08,470.98,5641.0
2022-03-04 11:10:00,470.11,470.35,467.6,467.61,5529.0,470.11,470.35,467.6,467.61,5529.0
2022-03-04 11:15:00,468.39,469.4,467.61,468.53,8006.0,468.39,469.4,467.61,468.53,8006.0
2022-03-04 11:20:00,468.38,469.99,467.0,469.99,2991.0,468.38,469.99,467.0,469.99,2991.0
2022-03-04 11:25:00,467.7,471.42,467.67,470.87,3536.0,467.7,471.42,467.67,470.87,3536.0
2022-03-04 11:30:00,470.6,470.93,468.42,470.93,3183.0,470.6,470.93,468.42,470.93,3183.0
2022-03-04 11:35:00,469.95,470.43,468.89,469.83,4519.0,469.95,470.43,468.89,469.83,4519.0
2022-03-04 11:40:00,469.75,470.66,469.65,470.54,3187.0,469.75,470.66,469.65,470.54,3187.0
2022-03-04 11:45:00,470.47,471.15,469.57,469.58,7294.0,470.47,471.15,469.57,469.58,7294.0
2022-03-04 11:50:00,469.48,469.48,467.85,468.47,1320.0,469.48,469.48,467.85,468.47,1320.0
2022-03-04 11:55:00,467.8,468.11,466.44,466.44,2126.0,467.8,468.11,466.44,466.44,2126.0
2022-03-04 12:00:00,466.41,466.9,464.44,464.64,2000.0,466.41,466.9,464.44,464.64,2000.0
2022-03-04 12:05:00,464.49,465.14,463.78,465.01,3500.0,464.49,465.14,463.78,465.01,3500.0
2022-03-04 12:10:00,464.69,470.46,464.69,470.45,1599.0,464.69,470.46,464.69,470.45,1599.0
2022-03-04 12:15:00,471.08,473.5,470.54,472.75,2443.0,471.08,473.5,470.54,472.75,2443.0
2022-03-04 12:20:00,471.98,472.41,469.36,469.36,3030.0,471.98,472.41,469.36,469.36,3030.0
2022-03-04 12:25:00,469.0,470.47,468.15,469.51,2931.0,469.0,470.47,468.15,469.51,2931.0
2022-03-04 12:30:00,469.5,469.5,468.8,468.8,1000.0,469.5,469.5,468.8,468.8,1000.0
2022-03-04 12:35:00,467.33,467.78,465.73,467.35,2291.0,467.33,467.78,465.73,467.35,2291.0
2022-03-04 12:40:00,466.63,467.86,466.63,467.85,800.0,466.63,467.86,466.63,467.85,800.0
2022-03-04 12:45:00,466.26,468.01,466.26,468.01,910.0,466.26,468.01,466.26,468.01,910.0
2022-03-04 12:50:00,467.93,469.5,466.74,468.42,2966.0,467.93,469.5,466.74,468.42,2966.0
2022-03-04 12:55:00,468.44,469.5,468.44,468.58,900.0,468.44,469.5,468.44,468.58,900.0
2022-03-04 13:00:00,469.06,471.0,468.56,470.84,800.0,469.06,471.0,468.56,470.84,800.0
2022-03-04 13:05:00,470.85,471.62,470.63,471.0,1530.0,470.85,471.62,470.63,471.0,1530.0
2022-03-04 13:10:00,470.16,470.16,469.56,469.73,1100.0,470.16,470.16,469.56,469.73,1100.0
2022-03-04 13:15:00,468.16,468.16,466.67,466.9,1850.0,468.16,468.16,466.67,466.9,1850.0
2022-03-04 13:20:00,465.73,466.67,465.18,465.18,600.0,465.73,466.67,465.18,465.18,600.0
2022-03-04 13:25:00,465.37,466.12,465.02,465.46,804.0,465.37,466.12,465.02,465.46,804.0
2022-03-04 13:30:00,465.93,468.0,465.93,466.56,1785.0,465.93,468.0,465.93,466.56,1785.0
2022-03-04 13:35:00,467.36,467.68,466.11,467.62,3243.0,467.36,467.68,466.11,467.62,3243.0
2022-03-04 13:40:00,466.7,466.74,464.86,465.1,1239.0,466.7,466.74,464.86,465.1,1239.0
2022-03-04 13:45:00,464.4,464.61,464.0,464.42,1100.0,464.4,464.61,464.0,464.42,1100.0
2022-03-04 13:50:00,464.75,465.67,464.0,465.29,6508.0,464.75,465.67,464.0,465.29,6508.0
2022-03-04 13:55:00,465.88,465.88,463.81,463.81,1047.0,465.88,465.88,463.81,463.81,1047.0
2022-03-04 14:00:00,464.17,464.35,463.26,464.02,2909.0,464.17,464.35,463.26,464.02,2909.0
2022-03-04 14:05:00,463.41,464.02,463.38,463.89,1100.0,463.41,464.02,463.38,463.89,1100.0
2022-03-04 14:10:00,464.04,464.04,462.91,462.91,600.0,464.04,464.04,462.91,462.91,600.0
2022-03-04 14:15:00,463.46,463.6,462.74,462.91,1040.0,463.46,463.6,462.74,462.91,1040.0
2022-03-04 14:20:00,463.43,463.83,462.87,463.29,2400.0,463.43,463.83,462.87,463.29,2400.0
2022-03-04 14:25:00,463.59,463.74,461.39,462.21,2300.0,463.59,463.74,461.39,462.21,2300.0
2022-03-04 14:30:00,462.42,462.43,461.24,462.29,8270.0,462.42,462.43,461.24,462.29,8270.0
2022-03-04 14:35:00,462.47,463.38,461.3,461.93,14893.0,462.47,463.38,461.3,461.93,14893.0
2022-03-04 14:40:00,461.99,462.46,460.93,461.0,7436.0,461.99,462.46,460.93,461.0,7436.0
2022-03-04 14:45:00,460.98,461.34,460.62,461.02,2300.0,460.98,461.34,460.62,461.02,2300.0
2022-03-04 14:50:00,461.05,461.63,460.33,461.12,4856.0,461.05,461.63,460.33,461.12,4856.0
2022-03-04 14:55:00,461.1,461.3,459.6,459.67,3378.0,461.1,461.3,459.6,459.67,3378.0
2022-03-04 15:00:00,459.75,460.13,458.36,459.79,12925.0,459.75,460.13,458.36,459.79,12925.0
2022-03-04 15:05:00,460.07,460.22,457.43,457.43,10922.0,460.07,460.22,457.43,457.43,10922.0
2022-03-04 15:10:00,458.35,459.51,457.29,457.3,6486.0,458.35,459.51,457.29,457.3,6486.0
2022-03-04 15:15:00,457.43,458.4,457.43,458.23,4100.0,457.43,458.4,457.43,458.23,4100.0
2022-03-04 15:20:00,458.02,458.02,456.68,456.69,4198.0,458.02,458.02,456.68,456.69,4198.0
2022-03-04 15:25:00,456.21,458.34,456.21,457.77,4721.0,456.21,458.34,456.21,457.77,4721.0
2022-03-04 15:30:00,457.77,458.13,456.31,456.31,7166.0,457.77,458.13,456.31,456.31,7166.0
2022-03-04 15:35:00,456.31,457.39,456.06,456.87,8030.0,456.31,457.39,456.06,456.87,8030.0
2022-03-04 15:40:00,456.86,457.34,454.37,454.37,17720.0,456.86,457.34,454.37,454.37,17720.0
2022-03-04 15:45:00,454.83,455.21,451.41,451.51,27780.0,454.83,455.21,451.41,451.51,27780.0
2022-03-04 15:50:00,452.02,456.9,451.49,456.9,26869.0,452.02,456.9,451.49,456.9,26869.0
2022-03-04 15:55:00,456.9,459.7,454.73,458.65,53565.0,456.9,459.7,454.73,458.65,53565.0
2022-03-07 09:30:00,466.21,468.24,461.56,464.16,6102.0,466.21,468.24,461.56,464.16,6102.0
2022-03-07 09:35:00,462.9,467.52,460.0,464.46,17686.0,462.9,467.52,460.0,464.46,17686.0
2022-03-07 09:40:00,464.32,464.32,454.66,455.53,5308.0,464.32,464.32,454.66,455.53,5308.0
2022-03-07 09:45:00,456.67,457.75,452.71,453.97,3299.0,456.67,457.75,452.71,453.97,3299.0
2022-03-07 09:50:00,456.97,457.5,455.04,457.5,2700.0,456.97,457.5,455.04,457.5,2700.0
2022-03-07 09:55:00,457.5,457.82,451.63,452.58,6167.0,457.5,457.82,451.63,452.58,6167.0
2022-03-07 10:00:00,452.14,452.15,447.75,450.12,7245.0,452.14,452.15,447.75,450.12,7245.0
2022-03-07 10:05:00,448.95,449.04,445.2,445.2,2997.0,448.95,449.04,445.2,445.2,2997.0
2022-03-07 10:10:00,445.8,446.8,439.9,439.9,8397.0,445.8,446.8,439.9,439.9,8397.0
2022-03-07 10:15:00,439.46,440.94,436.86,439.04,17800.0,439.46,440.94,436.86,439.04,17800.0
2022-03-07 10:20:00,439.43,441.31,438.09,438.09,13701.0,439.43,441.31,438.09,438.09,13701.0
2022-03-07 10:25:00,438.31,440.31,437.86,439.01,7552.0,438.31,440.31,437.86,439.01,7552.0
2022-03-07 10:30:00,438.99,441.17,438.15,439.23,7755.0,438.99,441.17,438.15,439.23,7755.0
2022-03-07 10:35:00,439.01,440.22,436.25,436.37,6800.0,439.01,440.22,436.25,436.37,6800.0
2022-03-07 10:40:00,436.2,437.59,431.11,431.99,7367.0,436.2,437.59,431.11,431.99,7367.0
2022-03-07 10:45:00,432.15,433.6,431.02,431.48,5315.0,432.15,433.6,431.02,431.48,5315.0
2022-03-07 10:50:00,432.07,433.13,430.09,431.08,3748.0,432.07,433.13,430.09,431.08,3748.0
2022-03-07 10:55:00,430.4,431.75,430.33,431.03,10043.0,430.4,431.75,430.33,431.03,10043.0
2022-03-07 11:00:00,430.74,435.62,430.74,435.62,10949.0,430.74,435.62,430.74,435.62,10949.0
2022-03-07 11:05:00,435.76,437.15,432.53,433.93,5630.0,435.76,437.15,432.53,433.93,5630.0
2022-03-07 11:10:00,434.34,435.6,433.35,434.4,5945.0,434.34,435.6,433.35,434.4,5945.0
2022-03-07 11:15:00,435.0,437.2,434.99,437.13,4253.0,435.0,437.2,434.99,437.13,4253.0
2022-03-07 11:20:00,437.13,437.23,435.26,436.05,4783.0,437.13,437.23,435.26,436.05,4783.0
2022-03-07 11:25:00,436.91,437.28,435.15,435.15,4299.0,436.91,437.28,435.15,435.15,4299.0
2022-03-07 11:30:00,434.5,435.63,433.15,433.15,7172.0,434.5,435.63,433.15,433.15,7172.0
2022-03-07 11:35:00,433.12,434.75,432.76,433.22,4476.0,433.12,434.75,432.76,433.22,4476.0
2022-03-07 11:40:00,432.56,435.21,431.47,434.19,3057.0,432.56,435.21,431.47,434.19,3057.0
2022-03-07 11:45:00,433.33,435.37,432.84,434.79,6619.0,433.33,435.37,432.84,434.79,6619.0
2022-03-07 11:50:00,435.0,435.79,433.2,433.58,5320.0,435.0,435.79,433.2,433.58,5320.0
2022-03-07 11:55:00,432.61,432.61,431.04,431.06,3125.0,432.61,432.61,431.04,431.06,3125.0
2022-03-07 12:00:00,430.8,431.38,428.0,429.47,3200.0,430.8,431.38,428.0,429.47,3200.0
2022-03-07 12:05:00,429.83,430.73,428.84,429.5,4118.0,429.83,430.73,428.84,429.5,4118.0
2022-03-07 12:10:00,430.02,431.01,428.47,429.49,11815.0,430.02,431.01,428.47,429.49,11815.0
2022-03-07 12:15:00,429.84,431.03,428.42,429.28,10645.0,429.84,431.03,428.42,429.28,10645.0
2022-03-07 12:20:00,429.58,430.92,429.14,430.91,8440.0,429.58,430.92,429.14,430.91,8440.0
2022-03-07 12:25:00,430.75,431.73,430.56,431.07,1955.0,430.75,431.73,430.56,431.07,1955.0
2022-03-07 12:30:00,431.17,431.17,429.13,429.79,2294.0,431.17,431.17,429.13,429.79,2294.0
2022-03-07 12:35:00,429.7,431.15,429.35,429.35,3890.0,429.7,431.15,429.35,429.35,3890.0
2022-03-07 12:40:00,429.46,432.16,429.45,431.76,20181.0,429.46,432.16,429.45,431.76,20181.0
2022-03-07 12:45:00,431.28,434.65,431.27,434.4,2453.0,431.28,434.65,431.27,434.4,2453.0
2022-03-07 12:50:00,433.71,436.1,432.53,433.87,4300.0,433.71,436.1,432.53,433.87,4300.0
2022-03-07 12:55:00,433.12,433.66,430.86,430.86,2066.0,433.12,433.66,430.86,430.86,2066.0
2022-03-07 13:00:00,431.56,432.28,430.48,430.49,3100.0,431.56,432.28,430.48,430.49,3100.0
2022-03-07 13:05:00,430.47,432.41,430.0,430.98,4843.0,430.47,432.41,430.0,430.98,4843.0
2022-03-07 13:10:00,431.0,431.35,429.43,430.0,3607.0,431.0,431.35,429.43,430.0,3607.0
2022-03-07 13:15:00,429.99,430.32,427.76,429.6,4917.0,429.99,430.32,427.76,429.6,4917.0
2022-03-07 13:20:00,429.11,429.34,427.57,429.11,5220.0,429.11,429.34,427.57,429.11,5220.0
2022-03-07 13:25:00,428.47,429.7,428.34,428.77,8100.0,428.47,429.7,428.34,428.77,8100.0
2022-03-07 13:30:00,428.35,429.97,427.67,427.67,4046.0,428.35,429.97,427.67,427.67,4046.0
2022-03-07 13:35:00,427.01,427.01,425.65,426.9,1089.0,427.01,427.01,425.65,426.9,1089.0
2022-03-07 13:40:00,427.57,429.49,427.38,428.22,1344.0,427.57,429.49,427.38,428.22,1344.0
2022-03-07 13:45:00,428.77,431.93,427.45,427.45,9515.0,428.77,431.93,427.45,427.45,9515.0
2022-03-07 13:50:00,428.0,428.0,425.7,426.02,10909.0,428.0,428.0,425.7,426.02,10909.0
2022-03-07 13:55:00,426.08,426.19,423.41,424.53,8362.0,426.08,426.19,423.41,424.53,8362.0
2022-03-07 14:00:00,423.86,425.2,422.85,422.85,3198.0,423.86,425.2,422.85,422.85,3198.0
2022-03-07 14:05:00,422.89,423.84,422.45,423.84,7341.0,422.89,423.84,422.45,423.84,7341.0
2022-03-07 14:10:00,423.68,424.84,423.35,423.96,13166.0,423.68,424.84,423.35,423.96,13166.0
2022-03-07 14:15:00,424.23,424.88,423.14,424.08,9006.0,424.23,424.88,423.14,424.08,9006.0
2022-03-07 14:20:00,424.09,424.39,422.02,422.75,6009.0,424.09,424.39,422.02,422.75,6009.0
2022-03-07 14:25:00,422.65,423.26,421.28,422.01,22221.0,422.65,423.26,421.28,422.01,22221.0
2022-03-07 14:30:00,422.01,422.5,421.43,421.62,5790.0,422.01,422.5,421.43,421.62,5790.0
2022-03-07 14:35:00,421.04,422.18,420.51,420.73,8812.0,421.04,422.18,420.51,420.73,8812.0
2022-03-07 14:40:00,420.66,421.33,417.93,418.19,8758.0,420.66,421.33,417.93,418.19,8758.0
2022-03-07 14:45:00,417.25,417.25,415.1,415.81,10762.0,417.25,417.25,415.1,415.81,10762.0
2022-03-07 14:50:00,415.6,415.85,414.54,415.14,9783.0,415.6,415.85,414.54,415.14,9783.0
2022-03-07 14:55:00,415.46,415.65,414.0,415.06,11348.0,415.46,415.65,414.0,415.06,11348.0
2022-03-07 15:00:00,415.36,415.61,414.14,415.02,22596.0,415.36,415.61,414.14,415.02,22596.0
2022-03-07 15:05:00,414.77,415.09,414.0,414.24,34473.0,414.77,415.09,414.0,414.24,34473.0
2022-03-07 15:10:00,414.6,415.15,413.89,413.9,8424.0,414.6,415.15,413.89,413.9,8424.0
2022-03-07 15:15:00,413.78,415.48,413.27,414.99,59378.0,413.78,415.48,413.27,414.99,59378.0
2022-03-07 15:20:00,415.19,415.74,414.62,415.74,8536.0,415.19,415.74,414.62,415.74,8536.0
2022-03-07 15:25:00,415.87,416.58,414.98,415.99,10024.0,415.87,416.58,414.98,415.99,10024.0
2022-03-07 15:30:00,415.46,415.46,413.7,413.86,7297.0,415.46,415.46,413.7,413.86,7297.0
2022-03-07 15:35:00,414.31,414.31,409.35,409.35,24210.0,414.31,414.31,409.35,409.35,24210.0
2022-03-07 15:40:00,409.76,412.45,409.76,412.45,12106.0,409.76,412.45,409.76,412.45,12106.0
2022-03-07 15:45:00,412.0,413.58,411.08,413.0,30101.0,412.0,413.58,411.08,413.0,30101.0
2022-03-07 15:50:00,413.13,415.8,413.12,413.33,23042.0,413.13,415.8,413.12,413.33,23042.0
2022-03-07 15:55:00,413.26,414.09,411.8,412.71,45609.0,413.26,414.09,411.8,412.71,45609.0
2022-03-08 09:30:00,410.94,411.04,405.09,405.09,13424.0,410.94,411.04,405.09,405.09,13424.0
2022-03-08 09:35:00,403.85,410.33,402.8,406.17,17270.0,403.85,410.33,402.8,406.17,17270.0
2022-03-08 09:40:00,405.27,415.05,404.35,411.78,17163.0,405.27,415.05,404.35,411.78,17163.0
2022-03-08 09:45:00,411.56,417.09,411.14,415.26,19004.0,411.56,417.09,411.14,415.26,19004.0
2022-03-08 09:50:00,415.88,416.87,410.92,410.92,9734.0,415.88,416.87,410.92,410.92,9734.0
2022-03-08 09:55:00,410.82,411.21,407.1,407.78,12009.0,410.82,411.21,407.1,407.78,12009.0
2022-03-08 10:00:00,407.11,407.77,404.08,404.08,13667.0,407.11,407.77,404.08,404.08,13667.0
2022-03-08 10:05:00,403.1,403.24,398.7,400.04,15708.0,403.1,403.24,398.7,400.04,15708.0
2022-03-08 10:10:00,401.79,404.85,400.9,402.87,6191.0,401.79,404.85,400.9,402.87,6191.0
2022-03-08 10:15:00,404.0,410.0,403.97,410.0,6332.0,404.0,410.0,403.97,410.0,6332.0
2022-03-08 10:20:00,410.19,411.94,409.65,409.65,5128.0,410.19,411.94,409.65,409.65,5128.0
2022-03-08 10:25:00,407.92,409.0,406.77,406.88,6000.0,407.92,409.0,406.77,406.88,6000.0
2022-03-08 10:30:00,406.73,409.89,402.51,402.69,4740.0,406.73,409.89,402.51,402.69,4740.0
2022-03-08 10:35:00,403.86,405.0,402.02,403.48,6292.0,403.86,405.0,402.02,403.48,6292.0
2022-03-08 10:40:00,404.2,407.4,404.05,406.1,4870.0,404.2,407.4,404.05,406.1,4870.0
2022-03-08 10:45:00,406.79,409.96,405.94,409.2,3850.0,406.79,409.96,405.94,409.2,3850.0
2022-03-08 10:50:00,408.55,410.77,407.6,409.8,10320.0,408.55,410.77,407.6,409.8,10320.0
2022-03-08 10:55:00,409.0,415.84,408.98,414.66,7778.0,409.0,415.84,408.98,414.66,7778.0
2022-03-08 11:00:00,415.58,421.05,414.41,420.11,15597.0,415.58,421.05,414.41,420.11,15597.0
2022-03-08 11:05:00,420.08,420.08,415.15,415.16,2436.0,420.08,420.08,415.15,415.16,2436.0
2022-03-08 11:10:00,415.17,417.22,412.46,413.63,5566.0,415.17,417.22,412.46,413.63,5566.0
2022-03-08 11:15:00,414.28,416.2,414.14,415.54,5208.0,414.28,416.2,414.14,415.54,5208.0
2022-03-08 11:20:00,415.47,416.07,412.31,412.55,6969.0,415.47,416.07,412.31,412.55,6969.0
2022-03-08 11:25:00,412.55,413.33,410.61,411.71,5826.0,412.55,413.33,410.61,411.71,5826.0
2022-03-08 11:30:00,411.47,411.47,406.93,408.18,4161.0,411.47,411.47,406.93,408.18,4161.0
2022-03-08 11:35:00,407.53,407.77,405.15,405.15,2490.0,407.53,407.77,405.15,405.15,2490.0
2022-03-08 11:40:00,405.1,407.5,404.61,406.42,4184.0,405.1,407.5,404.61,406.42,4184.0
2022-03-08 11:45:00,406.78,409.5,406.08,408.42,3203.0,406.78,409.5,406.08,408.42,3203.0
2022-03-08 11:50:00,409.18,409.99,408.34,409.45,6755.0,409.18,409.99,408.34,409.45,6755.0
2022-03-08 11:55:00,410.22,410.83,407.14,408.73,3578.0,410.22,410.83,407.14,408.73,3578.0
2022-03-08 12:00:00,408.81,412.97,407.6,412.42,4520.0,408.81,412.97,407.6,412.42,4520.0
2022-03-08 12:05:00,412.31,415.38,412.31,413.0,3376.0,412.31,415.38,412.31,413.0,3376.0
2022-03-08 12:10:00,414.39,418.59,413.6,418.59,13135.0,414.39,418.59,413.6,418.59,13135.0
2022-03-08 12:15:00,418.84,423.99,418.52,423.99,5128.0,418.84,423.99,418.52,423.99,5128.0
2022-03-08 12:20:00,423.43,425.0,421.36,422.03,15172.0,423.43,425.0,421.36,422.03,15172.0
2022-03-08 12:25:00,421.78,421.78,415.7,416.83,8849.0,421.78,421.78,415.7,416.83,8849.0
2022-03-08 12:30:00,416.09,419.16,414.14,419.16,8486.0,416.09,419.16,414.14,419.16,8486.0
2022-03-08 12:35:00,419.13,420.39,418.75,419.09,21724.0,419.13,420.39,418.75,419.09,21724.0
2022-03-08 12:40:00,419.86,419.86,416.85,417.13,6873.0,419.86,419.86,416.85,417.13,6873.0
2022-03-08 12:45:00,418.03,421.57,418.02,420.23,24725.0,418.03,421.57,418.02,420.23,24725.0
2022-03-08 12:50:00,420.23,421.5,417.16,421.5,8164.0,420.23,421.5,417.16,421.5,8164.0
2022-03-08 12:55:00,421.2,423.05,420.48,422.82,4894.0,421.2,423.05,420.48,422.82,4894.0
2022-03-08 13:00:00,423.13,426.11,423.13,426.11,6613.0,423.13,426.11,423.13,426.11,6613.0
2022-03-08 13:05:00,426.82,427.55,425.85,427.23,11943.0,426.82,427.55,425.85,427.23,11943.0
2022-03-08 13:10:00,426.66,428.63,426.66,428.11,4148.0,426.66,428.63,426.66,428.11,4148.0
2022-03-08 13:15:00,428.12,430.05,427.94,429.35,9337.0,428.12,430.05,427.94,429.35,9337.0
2022-03-08 13:20:00,428.66,428.66,425.83,426.25,2100.0,428.66,428.66,425.83,426.25,2100.0
2022-03-08 13:25:00,426.25,426.25,422.36,422.97,4340.0,426.25,426.25,422.36,422.97,4340.0
2022-03-08 13:30:00,422.68,422.68,419.9,421.78,3272.0,422.68,422.68,419.9,421.78,3272.0
2022-03-08 13:35:00,421.77,422.8,421.66,422.52,4001.0,421.77,422.8,421.66,422.52,4001.0
2022-03-08 13:40:00,422.56,422.6,421.66,422.32,3417.0,422.56,422.6,421.66,422.32,3417.0
2022-03-08 13:45:00,422.52,422.87,421.66,421.85,2925.0,422.52,422.87,421.66,421.85,2925.0
2022-03-08 13:50:00,421.69,421.69,418.81,418.81,2764.0,421.69,421.69,418.81,418.81,2764.0
2022-03-08 13:55:00,418.57,419.13,417.38,417.94,3010.0,418.57,419.13,417.38,417.94,3010.0
2022-03-08 14:00:00,417.9,417.9,413.72,416.15,4050.0,417.9,417.9,413.72,416.15,4050.0
2022-03-08 14:05:00,416.18,417.92,415.08,415.46,4084.0,416.18,417.92,415.08,415.46,4084.0
2022-03-08 14:10:00,415.96,418.25,415.42,417.61,5481.0,415.96,418.25,415.42,417.61,5481.0
2022-03-08 14:15:00,417.58,417.87,416.69,417.62,1343.0,417.58,417.87,416.69,417.62,1343.0
2022-03-08 14:20:00,417.11,417.11,413.9,416.17,2301.0,417.11,417.11,413.9,416.17,2301.0
2022-03-08 14:25:00,417.4,419.32,416.78,417.79,1802.0,417.4,419.32,416.78,417.79,1802.0
2022-03-08 14:30:00,418.34,419.65,416.26,416.27,3663.0,418.34,419.65,416.26,416.27,3663.0
2022-03-08 14:35:00,416.77,418.97,416.44,417.85,3467.0,416.77,418.97,416.44,417.85,3467.0
2022-03-08 14:40:00,418.49,418.49,417.22,417.87,1400.0,418.49,418.49,417.22,417.87,1400.0
2022-03-08 14:45:00,418.72,420.13,418.72,419.01,3510.0,418.72,420.13,418.72,419.01,3510.0
2022-03-08 14:50:00,419.0,419.82,417.48,417.48,3125.0,419.0,419.82,417.48,417.48,3125.0
2022-03-08 14:55:00,417.2,418.61,416.75,418.6,4239.0,417.2,418.61,416.75,418.6,4239.0
2022-03-08 15:00:00,418.05,420.22,416.58,420.22,3200.0,418.05,420.22,416.58,420.22,3200.0
2022-03-08 15:05:00,421.11,421.34,419.91,420.24,2723.0,421.11,421.34,419.91,420.24,2723.0
2022-03-08 15:10:00,420.39,420.39,417.51,419.89,5346.0,420.39,420.39,417.51,419.89,5346.0
2022-03-08 15:15:00,419.35,420.14,417.95,418.71,1663.0,419.35,420.14,417.95,418.71,1663.0
2022-03-08 15:20:00,419.13,419.13,416.28,418.48,5916.0,419.13,419.13,416.28,418.48,5916.0
2022-03-08 15:25:00,418.32,418.71,416.12,416.12,3839.0,418.32,418.71,416.12,416.12,3839.0
2022-03-08 15:30:00,416.0,416.0,413.1,413.1,8075.0,416.0,416.0,413.1,413.1,8075.0
2022-03-08 15:35:00,413.18,416.46,413.18,416.25,7570.0,413.18,416.46,413.18,416.25,7570.0
2022-03-08 15:40:00,416.15,416.69,412.74,412.83,9031.0,416.15,416.69,412.74,412.83,9031.0
2022-03-08 15:45:00,414.08,415.06,413.16,413.75,10983.0,414.08,415.06,413.16,413.75,10983.0
2022-03-08 15:50:00,414.5,415.71,413.91,414.13,25678.0,414.5,415.71,413.91,414.13,25678.0
2022-03-08 15:55:00,414.18,415.09,412.05,414.72,47526.0,414.18,415.09,412.05,414.72,47526.0
2022-03-09 09:30:00,435.36,435.36,435.36,435.36,100.0,435.36,435.36,435.36,435.36,100.0
2022-03-09 09:35:00,433.66,444.03,433.66,438.77,15847.0,433.66,444.03,433.66,438.77,15847.0
2022-03-09 09:40:00,438.16,438.3,434.9,436.4,1800.0,438.16,438.3,434.9,436.4,1800.0
2022-03-09 09:45:00,434.97,436.92,429.57,431.49,2605.0,434.97,436.92,429.57,431.49,2605.0
2022-03-09 09:50:00,433.44,433.68,426.56,430.12,1606.0,433.44,433.68,426.56,430.12,1606.0
2022-03-09 09:55:00,430.98,434.52,430.73,434.35,3449.0,430.98,434.52,430.73,434.35,3449.0
2022-03-09 10:00:00,436.0,440.55,435.1,440.18,6956.0,436.0,440.55,435.1,440.18,6956.0
2022-03-09 10:05:00,440.6,441.27,437.48,439.41,6467.0,440.6,441.27,437.48,439.41,6467.0
2022-03-09 10:10:00,438.19,438.2,435.53,437.01,4211.0,438.19,438.2,435.53,437.01,4211.0
2022-03-09 10:15:00,437.27,438.86,434.7,438.63,3918.0,437.27,438.86,434.7,438.63,3918.0
2022-03-09 10:20:00,438.15,442.67,438.15,441.68,1048.0,438.15,442.67,438.15,441.68,1048.0
2022-03-09 10:25:00,442.63,442.88,440.59,442.64,3228.0,442.63,442.88,440.59,442.64,3228.0
2022-03-09 10:30:00,441.79,444.49,441.44,444.49,1912.0,441.79,444.49,441.44,444.49,1912.0
2022-03-09 10:35:00,443.25,444.39,442.15,442.15,3434.0,443.25,444.39,442.15,442.15,3434.0
2022-03-09 10:40:00,442.72,442.72,438.97,438.97,3830.0,442.72,442.72,438.97,438.97,3830.0
2022-03-09 10:45:00,437.44,438.7,437.17,438.7,1840.0,437.44,438.7,437.17,438.7,1840.0
2022-03-09 10:50:00,439.05,439.71,436.67,436.67,1202.0,439.05,439.71,436.67,436.67,1202.0
2022-03-09 10:55:00,438.25,441.01,437.46,438.09,7763.0,438.25,441.01,437.46,438.09,7763.0
2022-03-09 11:00:00,439.27,439.27,437.32,438.5,4684.0,439.27,439.27,437.32,438.5,4684.0
2022-03-09 11:05:00,437.84,438.09,436.81,437.65,1740.0,437.84,438.09,436.81,437.65,1740.0
2022-03-09 11:10:00,436.9,437.66,433.9,434.13,4464.0,436.9,437.66,433.9,434.13,4464.0
2022-03-09 11:15:00,433.5,434.67,432.98,434.18,2927.0,433.5,434.67,432.98,434.18,2927.0
2022-03-09 11:20:00,434.01,434.86,433.85,434.31,2200.0,434.01,434.86,433.85,434.31,2200.0
2022-03-09 11:25:00,433.36,435.77,433.36,435.41,3300.0,433.36,435.77,433.36,435.41,3300.0
2022-03-09 11:30:00,434.7,436.53,434.7,436.53,1200.0,434.7,436.53,434.7,436.53,1200.0
2022-03-09 11:35:00,438.28,438.28,437.03,437.56,1453.0,438.28,438.28,437.03,437.56,1453.0
2022-03-09 11:40:00,438.34,438.56,436.71,437.62,1300.0,438.34,438.56,436.71,437.62,1300.0
2022-03-09 11:45:00,436.77,437.86,436.54,437.68,1400.0,436.77,437.86,436.54,437.68,1400.0
2022-03-09 11:50:00,437.61,438.05,437.17,437.17,500.0,437.61,438.05,437.17,437.17,500.0
2022-03-09 11:55:00,438.64,439.82,438.41,439.18,1793.0,438.64,439.82,438.41,439.18,1793.0
2022-03-09 12:00:00,439.84,441.4,439.62,441.4,500.0,439.84,441.4,439.62,441.4,500.0
2022-03-09 12:05:00,441.34,441.34,440.75,440.75,710.0,441.34,441.34,440.75,440.75,710.0
2022-03-09 12:10:00,441.89,441.89,440.31,440.31,250.0,441.89,441.89,440.31,440.31,250.0
2022-03-09 12:15:00,440.64,440.64,439.58,439.83,1300.0,440.64,440.64,439.58,439.83,1300.0
2022-03-09 12:20:00,438.95,440.48,438.78,440.48,1026.0,438.95,440.48,438.78,440.48,1026.0
2022-03-09 12:25:00,439.29,441.21,439.29,441.21,700.0,439.29,441.21,439.29,441.21,700.0
2022-03-09 12:30:00,440.98,441.71,440.3,441.32,2203.0,440.98,441.71,440.3,441.32,2203.0
2022-03-09 12:35:00,442.96,444.17,442.67,443.36,1478.0,442.96,444.17,442.67,443.36,1478.0
2022-03-09 12:40:00,444.05,444.05,443.09,443.18,500.0,444.05,444.05,443.09,443.18,500.0
2022-03-09 12:45:00,443.86,444.95,442.39,444.83,600.0,443.86,444.95,442.39,444.83,600.0
2022-03-09 12:50:00,444.94,446.22,444.33,445.7,2689.0,444.94,446.22,444.33,445.7,2689.0
2022-03-09 12:55:00,445.72,446.24,445.03,445.03,2225.0,445.72,446.24,445.03,445.03,2225.0
2022-03-09 13:00:00,444.37,444.95,441.86,442.45,2996.0,444.37,444.95,441.86,442.45,2996.0
2022-03-09 13:05:00,442.86,443.7,442.39,442.89,2284.0,442.86,443.7,442.39,442.89,2284.0
2022-03-09 13:10:00,444.08,445.63,444.08,445.63,900.0,444.08,445.63,444.08,445.63,900.0
2022-03-09 13:15:00,444.7,445.6,444.34,445.6,2283.0,444.7,445.6,444.34,445.6,2283.0
2022-03-09 13:20:00,445.06,448.1,445.06,447.63,2300.0,445.06,448.1,445.06,447.63,2300.0
2022-03-09 13:25:00,448.36,449.43,448.11,449.15,7133.0,448.36,449.43,448.11,449.15,7133.0
2022-03-09 13:30:00,449.07,449.78,447.63,448.99,4350.0,449.07,449.78,447.63,448.99,4350.0
2022-03-09 13:35:00,449.42,449.43,447.28,447.28,1500.0,449.42,449.43,447.28,447.28,1500.0
2022-03-09 13:40:00,447.61,448.03,446.72,446.72,635.0,447.61,448.03,446.72,446.72,635.0
2022-03-09 13:45:00,447.3,448.6,447.23,447.23,5694.0,447.3,448.6,447.23,447.23,5694.0
2022-03-09 13:50:00,447.22,448.13,447.15,447.91,1262.0,447.22,448.13,447.15,447.91,1262.0
2022-03-09 13:55:00,447.5,448.44,446.24,446.24,2440.0,447.5,448.44,446.24,446.24,2440.0
2022-03-09 14:00:00,446.45,448.37,446.34,447.66,700.0,446.45,448.37,446.34,447.66,700.0
2022-03-09 14:05:00,447.35,447.83,445.77,445.77,1953.0,447.35,447.83,445.77,445.77,1953.0
2022-03-09 14:10:00,445.12,445.12,443.34,443.34,969.0,445.12,445.12,443.34,443.34,969.0
2022-03-09 14:15:00,443.28,443.62,442.86,443.62,500.0,443.28,443.62,442.86,443.62,500.0
2022-03-09 14:20:00,444.42,444.42,442.99,443.57,2339.0,444.42,444.42,442.99,443.57,2339.0
2022-03-09 14:25:00,444.45,444.99,444.44,444.9,1276.0,444.45,444.99,444.44,444.9,1276.0
2022-03-09 14:30:00,445.46,446.93,445.45,446.93,1110.0,445.46,446.93,445.45,446.93,1110.0
2022-03-09 14:35:00,446.21,446.21,444.95,445.76,1073.0,446.21,446.21,444.95,445.76,1073.0
2022-03-09 14:40:00,445.8,446.01,444.97,446.01,1063.0,445.8,446.01,444.97,446.01,1063.0
2022-03-09 14:45:00,446.42,446.45,445.01,445.63,1100.0,446.42,446.45,445.01,445.63,1100.0
2022-03-09 14:50:00,446.26,447.01,446.03,446.15,2647.0,446.26,447.01,446.03,446.15,2647.0
2022-03-09 14:55:00,446.66,446.96,445.49,445.49,3110.0,446.66,446.96,445.49,445.49,3110.0
2022-03-09 15:00:00,445.8,446.69,445.47,445.8,1102.0,445.8,446.69,445.47,445.8,1102.0
2022-03-09 15:05:00,445.36,447.21,445.36,447.21,2506.0,445.36,447.21,445.36,447.21,2506.0
2022-03-09 15:10:00,446.43,446.99,445.84,446.89,4613.0,446.43,446.99,445.84,446.89,4613.0
2022-03-09 15:15:00,447.22,447.3,445.83,446.23,3700.0,447.22,447.3,445.83,446.23,3700.0
2022-03-09 15:20:00,446.45,446.56,443.23,443.83,16172.0,446.45,446.56,443.23,443.83,16172.0
2022-03-09 15:25:00,444.23,444.38,442.88,443.75,5399.0,444.23,444.38,442.88,443.75,5399.0
2022-03-09 15:30:00,444.21,444.92,443.22,443.34,7024.0,444.21,444.92,443.22,443.34,7024.0
2022-03-09 15:35:00,443.7,443.85,441.57,442.1,3225.0,443.7,443.85,441.57,442.1,3225.0
2022-03-09 15:40:00,442.23,444.46,441.67,442.74,6250.0,442.23,444.46,441.67,442.74,6250.0
2022-03-09 15:45:00,443.29,444.86,443.29,443.96,5200.0,443.29,444.86,443.29,443.96,5200.0
2022-03-09 15:50:00,443.6,444.18,440.42,441.82,12289.0,443.6,444.18,440.42,441.82,12289.0
2022-03-09 15:55:00,441.41,444.88,441.41,442.57,46547.0,441.41,444.88,441.41,442.57,46547.0
2022-03-10 09:30:00,433.71,434.99,432.02,433.5,6406.0,433.71,434.99,432.02,433.5,6406.0
2022-03-10 09:35:00,433.5,434.3,428.07,428.07,3634.0,433.5,434.3,428.07,428.07,3634.0
2022-03-10 09:40:00,430.38,430.38,425.25,427.18,3029.0,430.38,430.38,425.25,427.18,3029.0
2022-03-10 09:45:00,428.28,430.06,428.28,428.81,2400.0,428.28,430.06,428.28,428.81,2400.0
2022-03-10 09:50:00,431.35,431.71,428.23,428.47,2225.0,431.35,431.71,428.23,428.47,2225.0
2022-03-10 09:55:00,432.25,434.75,432.25,434.39,1432.0,432.25,434.75,432.25,434.39,1432.0
2022-03-10 10:00:00,433.94,434.01,429.32,429.32,2806.0,433.94,434.01,429.32,429.32,2806.0
2022-03-10 10:05:00,428.84,430.29,427.99,430.2,1451.0,428.84,430.29,427.99,430.2,1451.0
2022-03-10 10:10:00,430.3,434.53,430.3,434.53,2500.0,430.3,434.53,430.3,434.53,2500.0
2022-03-10 10:15:00,432.74,438.37,432.63,437.62,3200.0,432.74,438.37,432.63,437.62,3200.0
2022-03-10 10:20:00,437.11,437.56,433.67,433.67,4431.0,437.11,437.56,433.67,433.67,4431.0
2022-03-10 10:25:00,434.53,434.53,432.76,432.77,1515.0,434.53,434.53,432.76,432.77,1515.0
2022-03-10 10:30:00,431.0,432.13,430.6,430.6,1900.0,431.0,432.13,430.6,430.6,1900.0
2022-03-10 10:35:00,428.6,429.29,428.0,428.0,2800.0,428.6,429.29,428.0,428.0,2800.0
2022-03-10 10:40:00,428.25,429.1,428.2,428.42,1200.0,428.25,429.1,428.2,428.42,1200.0
2022-03-10 10:45:00,427.61,429.19,426.84,429.19,1000.0,427.61,429.19,426.84,429.19,1000.0
2022-03-10 10:50:00,429.23,429.23,426.05,426.05,1400.0,429.23,429.23,426.05,426.05,1400.0
2022-03-10 10:55:00,425.49,426.12,424.9,425.33,1330.0,425.49,426.12,424.9,425.33,1330.0
2022-03-10 11:00:00,425.02,425.68,424.54,425.5,742.0,425.02,425.68,424.54,425.5,742.0
2022-03-10 11:05:00,425.12,425.12,423.02,424.23,1707.0,425.12,425.12,423.02,424.23,1707.0
2022-03-10 11:10:00,423.46,423.85,423.46,423.85,501.0,423.46,423.85,423.46,423.85,501.0
2022-03-10 11:15:00,423.67,425.26,423.66,423.67,1019.0,423.67,425.26,423.66,423.67,1019.0
2022-03-10 11:20:00,423.56,424.88,423.38,423.94,1779.0,423.56,424.88,423.38,423.94,1779.0
2022-03-10 11:25:00,423.94,425.3,423.42,425.3,885.0,423.94,425.3,423.42,425.3,885.0
2022-03-10 11:30:00,425.33,426.18,424.55,424.56,4478.0,425.33,426.18,424.55,424.56,4478.0
2022-03-10 11:35:00,424.86,425.7,424.7,425.69,963.0,424.86,425.7,424.7,425.69,963.0
2022-03-10 11:40:00,425.91,425.91,425.34,425.37,610.0,425.91,425.91,425.34,425.37,610.0
2022-03-10 11:45:00,424.84,425.12,424.84,425.0,300.0,424.84,425.12,424.84,425.0,300.0
2022-03-10 11:50:00,426.16,427.15,424.98,427.15,600.0,426.16,427.15,424.98,427.15,600.0
2022-03-10 11:55:00,427.87,428.99,427.87,428.99,500.0,427.87,428.99,427.87,428.99,500.0
2022-03-10 12:00:00,429.53,429.91,428.49,428.49,801.0,429.53,429.91,428.49,428.49,801.0
2022-03-10 12:05:00,427.79,429.06,426.8,427.2,923.0,427.79,429.06,426.8,427.2,923.0
2022-03-10 12:10:00,427.11,427.64,427.11,427.64,200.0,427.11,427.64,427.11,427.64,200.0
2022-03-10 12:15:00,427.64,427.64,427.64,427.64,0.0,427.64,427.64,427.64,427.64,0.0
2022-03-10 12:20:00,429.28,431.16,429.28,431.16,501.0,429.28,431.16,429.28,431.16,501.0
2022-03-10 12:25:00,431.2,432.2,430.25,430.25,500.0,431.2,432.2,430.25,430.25,500.0
2022-03-10 12:30:00,430.24,430.35,428.7,428.71,1200.0,430.24,430.35,428.7,428.71,1200.0
2022-03-10 12:35:00,426.83,428.0,426.83,427.8,1000.0,426.83,428.0,426.83,427.8,1000.0
2022-03-10 12:40:00,428.05,428.38,427.63,427.63,503.0,428.05,428.38,427.63,427.63,503.0
2022-03-10 12:45:00,427.76,429.52,427.76,428.6,1845.0,427.76,429.52,427.76,428.6,1845.0
2022-03-10 12:50:00,428.84,428.92,427.64,427.64,812.0,428.84,428.92,427.64,427.64,812.0
2022-03-10 12:55:00,427.55,429.42,427.55,428.23,1300.0,427.55,429.42,427.55,428.23,1300.0
2022-03-10 13:00:00,428.57,428.57,427.71,428.23,962.0,428.57,428.57,427.71,428.23,962.0
2022-03-10 13:05:00,427.86,428.41,427.76,428.11,900.0,427.86,428.41,427.76,428.11,900.0
2022-03-10 13:10:00,428.24,428.24,428.15,428.16,301.0,428.24,428.24,428.15,428.16,301.0
2022-03-10 13:15:00,427.64,427.64,427.49,427.49,312.0,427.64,427.64,427.49,427.49,312.0
2022-03-10 13:20:00,427.35,428.42,427.35,428.42,300.0,427.35,428.42,427.35,428.42,300.0
2022-03-10 13:25:00,428.7,429.31,428.19,429.31,900.0,428.7,429.31,428.19,429.31,900.0
2022-03-10 13:30:00,429.64,430.98,429.54,430.98,400.0,429.64,430.98,429.54,430.98,400.0
2022-03-10 13:35:00,431.8,431.8,430.96,431.44,1500.0,431.8,431.8,430.96,431.44,1500.0
2022-03-10 13:40:00,430.86,430.86,429.91,429.91,1512.0,430.86,430.86,429.91,429.91,1512.0
2022-03-10 13:45:00,430.66,432.19,430.66,431.69,500.0,430.66,432.19,430.66,431.69,500.0
2022-03-10 13:50:00,433.09,434.45,432.67,433.55,3980.0,433.09,434.45,432.67,433.55,3980.0
2022-03-10 13:55:00,432.87,433.5,432.52,433.21,1127.0,432.87,433.5,432.52,433.21,1127.0
2022-03-10 14:00:00,433.82,436.71,433.03,436.71,1500.0,433.82,436.71,433.03,436.71,1500.0
2022-03-10 14:05:00,438.06,438.29,435.78,436.16,4975.0,438.06,438.29,435.78,436.16,4975.0
2022-03-10 14:10:00,435.86,436.47,435.07,435.28,6305.0,435.86,436.47,435.07,435.28,6305.0
2022-03-10 14:15:00,434.8,436.4,434.76,435.08,2372.0,434.8,436.4,434.76,435.08,2372.0
2022-03-10 14:20:00,435.18,435.18,434.55,434.55,400.0,435.18,435.18,434.55,434.55,400.0
2022-03-10 14:25:00,435.37,436.37,435.11,435.32,2376.0,435.37,436.37,435.11,435.32,2376.0
2022-03-10 14:30:00,436.0,436.56,435.74,435.89,2746.0,436.0,436.56,435.74,435.89,2746.0
2022-03-10 14:35:00,436.24,436.35,435.62,435.69,1944.0,436.24,436.35,435.62,435.69,1944.0
2022-03-10 14:40:00,435.28,435.35,434.28,434.38,1900.0,435.28,435.35,434.28,434.38,1900.0
2022-03-10 14:45:00,434.03,436.51,434.03,436.51,1182.0,434.03,436.51,434.03,436.51,1182.0
2022-03-10 14:50:00,437.22,438.01,437.14,437.15,2300.0,437.22,438.01,437.14,437.15,2300.0
2022-03-10 14:55:00,437.63,438.68,437.52,437.92,1910.0,437.63,438.68,437.52,437.92,1910.0
2022-03-10 15:00:00,437.58,437.58,435.82,435.82,2609.0,437.58,437.58,435.82,435.82,2609.0
2022-03-10 15:05:00,435.55,435.76,433.79,433.79,1515.0,435.55,435.76,433.79,433.79,1515.0
2022-03-10 15:10:00,434.41,436.08,434.26,435.99,4600.0,434.41,436.08,434.26,435.99,4600.0
2022-03-10 15:15:00,436.22,436.73,435.82,435.82,1007.0,436.22,436.73,435.82,435.82,1007.0
2022-03-10 15:20:00,437.27,437.27,435.7,435.7,1429.0,437.27,437.27,435.7,435.7,1429.0
2022-03-10 15:25:00,436.19,438.11,436.19,438.11,640.0,436.19,438.11,436.19,438.11,640.0
2022-03-10 15:30:00,437.45,438.3,437.08,437.6,1669.0,437.45,438.3,437.08,437.6,1669.0
2022-03-10 15:35:00,437.65,437.65,436.44,436.72,2450.0,437.65,437.65,436.44,436.72,2450.0
2022-03-10 15:40:00,437.2,438.04,436.71,436.96,3405.0,437.2,438.04,436.71,436.96,3405.0
2022-03-10 15:45:00,436.54,436.78,435.93,436.5,2815.0,436.54,436.78,435.93,436.5,2815.0
2022-03-10 15:50:00,437.19,439.36,437.19,438.53,3300.0,437.19,439.36,437.19,438.53,3300.0
2022-03-10 15:55:00,438.34,438.69,436.66,436.66,22506.0,438.34,438.69,436.66,436.66,22506.0
2022-03-11 09:30:00,441.59,442.56,440.56,440.56,3275.0,441.59,442.56,440.56,440.56,3275.0
2022-03-11 09:35:00,439.02,439.34,431.71,433.36,3000.0,439.02,439.34,431.71,433.36,3000.0
2022-03-11 09:40:00,430.18,431.83,430.05,430.74,1580.0,430.18,431.83,430.05,430.74,1580.0
2022-03-11 09:45:00,432.93,433.4,428.93,429.94,2205.0,432.93,433.4,428.93,429.94,2205.0
2022-03-11 09:50:00,431.61,431.93,428.89,428.9,700.0,431.61,431.93,428.89,428.9,700.0
2022-03-11 09:55:00,427.0,427.0,424.02,426.87,3047.0,427.0,427.0,424.02,426.87,3047.0
2022-03-11 10:00:00,426.37,427.31,424.93,425.01,4338.0,426.37,427.31,424.93,425.01,4338.0
2022-03-11 10:05:00,425.1,428.01,425.09,425.64,5021.0,425.1,428.01,425.09,425.64,5021.0
2022-03-11 10:10:00,425.13,427.0,424.4,424.4,2753.0,425.13,427.0,424.4,424.4,2753.0
2022-03-11 10:15:00,423.46,423.46,421.01,421.01,1600.0,423.46,423.46,421.01,421.01,1600.0
2022-03-11 10:20:00,420.51,422.04,420.45,422.04,1701.0,420.51,422.04,420.45,422.04,1701.0
2022-03-11 10:25:00,422.04,423.54,421.23,421.23,2886.0,422.04,423.54,421.23,421.23,2886.0
2022-03-11 10:30:00,421.16,422.1,420.34,420.34,3000.0,421.16,422.1,420.34,420.34,3000.0
2022-03-11 10:35:00,420.52,421.61,420.48,421.0,1100.0,420.52,421.61,420.48,421.0,1100.0
2022-03-11 10:40:00,421.58,421.74,419.85,419.89,1655.0,421.58,421.74,419.85,419.89,1655.0
2022-03-11 10:45:00,420.65,422.5,420.22,421.15,2869.0,420.65,422.5,420.22,421.15,2869.0
2022-03-11 10:50:00,421.51,421.52,418.56,418.56,2318.0,421.51,421.52,418.56,418.56,2318.0
2022-03-11 10:55:00,419.2,419.25,418.12,418.74,4100.0,419.2,419.25,418.12,418.74,4100.0
2022-03-11 11:00:00,418.3,418.3,415.84,417.0,3340.0,418.3,418.3,415.84,417.0,3340.0
2022-03-11 11:05:00,417.41,417.41,415.83,417.15,1400.0,417.41,417.41,415.83,417.15,1400.0
2022-03-11 11:10:00,417.64,418.29,416.35,417.48,1803.0,417.64,418.29,416.35,417.48,1803.0
2022-03-11 11:15:00,417.73,419.41,417.54,418.34,800.0,417.73,419.41,417.54,418.34,800.0
2022-03-11 11:20:00,419.17,420.46,418.74,419.54,2487.0,419.17,420.46,418.74,419.54,2487.0
2022-03-11 11:25:00,418.21,418.29,418.21,418.29,300.0,418.21,418.29,418.21,418.29,300.0
2022-03-11 11:30:00,417.86,418.56,416.0,416.0,1980.0,417.86,418.56,416.0,416.0,1980.0
2022-03-11 11:35:00,417.41,417.41,416.37,417.33,930.0,417.41,417.41,416.37,417.33,930.0
2022-03-11 11:40:00,416.61,417.14,415.5,416.05,1799.0,416.61,417.14,415.5,416.05,1799.0
2022-03-11 11:45:00,416.36,417.58,416.36,417.54,472.0,416.36,417.58,416.36,417.54,472.0
2022-03-11 11:50:00,416.8,417.11,416.51,417.11,1368.0,416.8,417.11,416.51,417.11,1368.0
2022-03-11 11:55:00,417.42,417.46,415.59,415.63,7042.0,417.42,417.46,415.59,415.63,7042.0
2022-03-11 12:00:00,415.59,415.6,413.68,414.83,5100.0,415.59,415.6,413.68,414.83,5100.0
2022-03-11 12:05:00,414.83,415.24,413.25,413.25,3613.0,414.83,415.24,413.25,413.25,3613.0
2022-03-11 12:10:00,413.25,413.92,412.72,412.98,6006.0,413.25,413.92,412.72,412.98,6006.0
2022-03-11 12:15:00,413.23,415.56,413.23,415.55,13258.0,413.23,415.56,413.23,415.55,13258.0
2022-03-11 12:20:00,416.58,416.64,413.52,413.52,5177.0,416.58,416.64,413.52,413.52,5177.0
2022-03-11 12:25:00,413.44,413.44,412.29,412.85,711.0,413.44,413.44,412.29,412.85,711.0
2022-03-11 12:30:00,413.48,414.2,412.36,414.2,1109.0,413.48,414.2,412.36,414.2,1109.0
2022-03-11 12:35:00,413.13,413.15,412.69,412.82,1631.0,413.13,413.15,412.69,412.82,1631.0
2022-03-11 12:40:00,413.07,414.0,412.8,413.8,1845.0,413.07,414.0,412.8,413.8,1845.0
2022-03-11 12:45:00,413.99,413.99,413.74,413.92,500.0,413.99,413.99,413.74,413.92,500.0
2022-03-11 12:50:00,414.27,414.63,413.52,413.52,6900.0,414.27,414.63,413.52,413.52,6900.0
2022-03-11 12:55:00,413.71,416.64,413.71,416.64,3643.0,413.71,416.64,413.71,416.64,3643.0
2022-03-11 13:00:00,416.63,417.46,416.34,416.34,2828.0,416.63,417.46,416.34,416.34,2828.0
2022-03-11 13:05:00,416.0,417.23,415.86,416.38,2263.0,416.0,417.23,415.86,416.38,2263.0
2022-03-11 13:10:00,416.5,418.52,416.5,418.09,3019.0,416.5,418.52,416.5,418.09,3019.0
2022-03-11 13:15:00,418.69,419.9,418.69,419.52,3760.0,418.69,419.9,418.69,419.52,3760.0
2022-03-11 13:20:00,420.59,422.59,420.1,421.74,2050.0,420.59,422.59,420.1,421.74,2050.0
2022-03-11 13:25:00,421.79,422.42,421.72,422.42,2220.0,421.79,422.42,421.72,422.42,2220.0
2022-03-11 13:30:00,421.88,421.88,420.7,421.39,1064.0,421.88,421.88,420.7,421.39,1064.0
2022-03-11 13:35:00,421.24,421.24,419.61,419.61,950.0,421.24,421.24,419.61,419.61,950.0
2022-03-11 13:40:00,420.22,420.4,419.69,420.25,1506.0,420.22,420.4,419.69,420.25,1506.0
2022-03-11 13:45:00,420.63,422.46,420.25,422.46,1827.0,420.63,422.46,420.25,422.46,1827.0
2022-03-11 13:50:00,422.81,422.81,420.99,422.23,1000.0,422.81,422.81,420.99,422.23,1000.0
2022-03-11 13:55:00,420.82,421.01,420.52,420.52,400.0,420.82,421.01,420.52,420.52,400.0
2022-03-11 14:00:00,420.26,420.55,419.41,419.41,1386.0,420.26,420.55,419.41,419.41,1386.0
2022-03-11 14:05:00,419.44,419.44,418.92,418.93,405.0,419.44,419.44,418.92,418.93,405.0
2022-03-11 14:10:00,419.9,420.39,419.66,419.67,1126.0,419.9,420.39,419.66,419.67,1126.0
2022-03-11 14:15:00,418.82,419.73,418.82,418.9,464.0,418.82,419.73,418.82,418.9,464.0
2022-03-11 14:20:00,419.3,419.3,419.3,419.3,300.0,419.3,419.3,419.3,419.3,300.0
2022-03-11 14:25:00,418.76,421.17,418.59,420.39,6100.0,418.76,421.17,418.59,420.39,6100.0
2022-03-11 14:30:00,420.24,420.29,419.66,419.67,2528.0,420.24,420.29,419.66,419.67,2528.0
2022-03-11 14:35:00,419.75,420.3,418.86,420.3,1100.0,419.75,420.3,418.86,420.3,1100.0
2022-03-11 14:40:00,418.86,419.14,418.86,419.14,504.0,418.86,419.14,418.86,419.14,504.0
2022-03-11 14:45:00,419.06,419.59,418.74,419.5,1136.0,419.06,419.59,418.74,419.5,1136.0
2022-03-11 14:50:00,419.13,419.23,418.62,419.22,910.0,419.13,419.23,418.62,419.22,910.0
2022-03-11 14:55:00,418.63,419.51,418.62,419.42,3403.0,418.63,419.51,418.62,419.42,3403.0
2022-03-11 15:00:00,419.02,420.31,419.02,420.31,1317.0,419.02,420.31,419.02,420.31,1317.0
2022-03-11 15:05:00,420.28,420.28,419.47,420.08,300.0,420.28,420.28,419.47,420.08,300.0
2022-03-11 15:10:00,419.71,419.81,419.03,419.56,1200.0,419.71,419.81,419.03,419.56,1200.0
2022-03-11 15:15:00,419.06,419.34,418.96,419.19,1346.0,419.06,419.34,418.96,419.19,1346.0
2022-03-11 15:20:00,418.71,418.72,415.72,416.21,22564.0,418.71,418.72,415.72,416.21,22564.0
2022-03-11 15:25:00,416.1,417.41,416.09,417.2,2050.0,416.1,417.41,416.09,417.2,2050.0
2022-03-11 15:30:00,417.09,418.83,416.71,418.5,7768.0,417.09,418.83,416.71,418.5,7768.0
2022-03-11 15:35:00,418.77,420.31,418.64,419.23,6219.0,418.77,420.31,418.64,419.23,6219.0
2022-03-11 15:40:00,419.3,420.06,419.15,419.7,4401.0,419.3,420.06,419.15,419.7,4401.0
2022-03-11 15:45:00,419.97,420.36,419.15,419.48,6618.0,419.97,420.36,419.15,419.48,6618.0
2022-03-11 15:50:00,419.67,419.67,414.56,414.57,39839.0,419.67,419.67,414.56,414.57,39839.0
2022-03-11 15:55:00,414.91,415.63,414.5,414.52,58233.0,414.91,415.63,414.5,414.52,58233.0
2022-03-14 09:30:00,411.76,415.99,405.4,407.54,4838.0,411.76,415.99,405.4,407.54,4838.0
2022-03-14 09:35:00,409.45,413.96,409.45,410.0,1185.0,409.45,413.96,409.45,410.0,1185.0
2022-03-14 09:40:00,406.08,417.56,406.08,417.56,1878.0,406.08,417.56,406.08,417.56,1878.0
2022-03-14 09:45:00,415.3,419.0,414.24,415.43,4684.0,415.3,419.0,414.24,415.43,4684.0
2022-03-14 09:50:00,415.66,415.71,412.45,413.12,2300.0,415.66,415.71,412.45,413.12,2300.0
2022-03-14 09:55:00,413.22,414.05,410.06,412.63,2630.0,413.22,414.05,410.06,412.63,2630.0
2022-03-14 10:00:00,411.15,414.08,411.06,412.7,1608.0,411.15,414.08,411.06,412.7,1608.0
2022-03-14 10:05:00,413.47,416.06,413.47,415.77,3063.0,413.47,416.06,413.47,415.77,3063.0
2022-03-14 10:10:00,416.26,418.83,416.26,418.83,2868.0,416.26,418.83,416.26,418.83,2868.0
2022-03-14 10:15:00,418.89,419.57,418.17,418.56,4439.0,418.89,419.57,418.17,418.56,4439.0
2022-03-14 10:20:00,417.77,419.56,415.81,419.56,5121.0,417.77,419.56,415.81,419.56,5121.0
2022-03-14 10:25:00,418.52,419.56,416.07,417.72,2310.0,418.52,419.56,416.07,417.72,2310.0
2022-03-14 10:30:00,417.05,417.05,413.89,414.88,1424.0,417.05,417.05,413.89,414.88,1424.0
2022-03-14 10:35:00,415.48,415.48,413.25,415.15,2103.0,415.48,415.48,413.25,415.15,2103.0
2022-03-14 10:40:00,414.54,414.54,410.88,410.89,3364.0,414.54,414.54,410.88,410.89,3364.0
2022-03-14 10:45:00,409.27,410.31,409.26,409.75,1400.0,409.27,410.31,409.26,409.75,1400.0
2022-03-14 10:50:00,409.88,413.42,409.51,412.85,16857.0,409.88,413.42,409.51,412.85,16857.0
2022-03-14 10:55:00,412.17,412.42,410.01,410.78,1701.0,412.17,412.42,410.01,410.78,1701.0
2022-03-14 11:00:00,412.47,412.47,410.07,410.07,4569.0,412.47,412.47,410.07,410.07,4569.0
2022-03-14 11:05:00,410.08,410.8,409.13,409.14,2220.0,410.08,410.8,409.13,409.14,2220.0
2022-03-14 11:10:00,406.24,406.79,404.07,404.07,2600.0,406.24,406.79,404.07,404.07,2600.0
2022-03-14 11:15:00,404.24,406.5,404.24,405.0,1401.0,404.24,406.5,404.24,405.0,1401.0
2022-03-14 11:20:00,405.67,405.67,404.19,404.77,900.0,405.67,405.67,404.19,404.77,900.0
2022-03-14 11:25:00,405.26,405.26,403.5,403.62,2000.0,405.26,405.26,403.5,403.62,2000.0
2022-03-14 11:30:00,402.92,404.44,402.92,403.66,3644.0,402.92,404.44,402.92,403.66,3644.0
2022-03-14 11:35:00,402.94,402.94,401.74,401.96,2100.0,402.94,402.94,401.74,401.96,2100.0
2022-03-14 11:40:00,401.52,401.52,400.04,400.71,3155.0,401.52,401.52,400.04,400.71,3155.0
2022-03-14 11:45:00,400.49,400.69,399.75,399.75,1550.0,400.49,400.69,399.75,399.75,1550.0
2022-03-14 11:50:00,399.5,400.29,398.85,400.22,1713.0,399.5,400.29,398.85,400.22,1713.0
2022-03-14 11:55:00,400.72,400.72,396.18,397.25,15507.0,400.72,400.72,396.18,397.25,15507.0
2022-03-14 12:00:00,396.83,397.76,396.27,397.13,2200.0,396.83,397.76,396.27,397.13,2200.0
2022-03-14 12:05:00,397.5,397.7,396.49,396.49,2333.0,397.5,397.7,396.49,396.49,2333.0
2022-03-14 12:10:00,396.38,397.72,396.33,397.0,3511.0,396.38,397.72,396.33,397.0,3511.0
2022-03-14 12:15:00,397.11,397.72,395.46,397.72,4879.0,397.11,397.72,395.46,397.72,4879.0
2022-03-14 12:20:00,397.15,398.05,396.54,396.85,3350.0,397.15,398.05,396.54,396.85,3350.0
2022-03-14 12:25:00,396.79,397.0,395.95,396.84,1761.0,396.79,397.0,395.95,396.84,1761.0
2022-03-14 12:30:00,397.19,397.23,393.75,395.33,4528.0,397.19,397.23,393.75,395.33,4528.0
2022-03-14 12:35:00,394.34,396.13,394.31,396.13,1091.0,394.34,396.13,394.31,396.13,1091.0
2022-03-14 12:40:00,395.64,397.05,395.64,396.14,2371.0,395.64,397.05,395.64,396.14,2371.0
2022-03-14 12:45:00,396.08,396.44,395.12,396.44,3641.0,396.08,396.44,395.12,396.44,3641.0
2022-03-14 12:50:00,397.08,397.08,393.05,393.9,2110.0,397.08,397.08,393.05,393.9,2110.0
2022-03-14 12:55:00,393.53,393.53,391.1,391.1,3023.0,393.53,393.53,391.1,391.1,3023.0
2022-03-14 13:00:00,391.63,392.02,390.11,390.11,5434.0,391.63,392.02,390.11,390.11,5434.0
2022-03-14 13:05:00,390.95,390.95,388.41,388.42,6832.0,390.95,390.95,388.41,388.42,6832.0
2022-03-14 13:10:00,388.93,390.71,388.81,390.7,5251.0,388.93,390.71,388.81,390.7,5251.0
2022-03-14 13:15:00,390.7,391.6,390.12,391.04,6145.0,390.7,391.6,390.12,391.04,6145.0
2022-03-14 13:20:00,390.23,390.33,387.91,387.91,1975.0,390.23,390.33,387.91,387.91,1975.0
2022-03-14 13:25:00,387.92,388.75,386.55,387.18,4177.0,387.92,388.75,386.55,387.18,4177.0
2022-03-14 13:30:00,387.76,387.8,383.8,384.81,11269.0,387.76,387.8,383.8,384.81,11269.0
2022-03-14 13:35:00,384.84,384.99,383.73,383.92,7409.0,384.84,384.99,383.73,383.92,7409.0
2022-03-14 13:40:00,383.97,385.07,383.41,384.3,12199.0,383.97,385.07,383.41,384.3,12199.0
2022-03-14 13:45:00,384.26,385.71,383.11,384.77,13192.0,384.26,385.71,383.11,384.77,13192.0
2022-03-14 13:50:00,385.51,389.55,385.34,386.49,5352.0,385.51,389.55,385.34,386.49,5352.0
2022-03-14 13:55:00,387.49,387.54,384.18,385.32,5324.0,387.49,387.54,384.18,385.32,5324.0
2022-03-14 14:00:00,385.13,386.18,384.52,384.74,4415.0,385.13,386.18,384.52,384.74,4415.0
2022-03-14 14:05:00,384.62,385.85,384.35,385.23,6694.0,384.62,385.85,384.35,385.23,6694.0
2022-03-14 14:10:00,385.76,386.24,384.57,384.73,6496.0,385.76,386.24,384.57,384.73,6496.0
2022-03-14 14:15:00,384.22,385.24,383.61,383.61,2336.0,384.22,385.24,383.61,383.61,2336.0
2022-03-14 14:20:00,384.31,385.63,384.09,384.09,5415.0,384.31,385.63,384.09,384.09,5415.0
2022-03-14 14:25:00,384.21,384.46,382.71,384.21,5562.0,384.21,384.46,382.71,384.21,5562.0
2022-03-14 14:30:00,383.75,387.02,383.51,385.72,9598.0,383.75,387.02,383.51,385.72,9598.0
2022-03-14 14:35:00,386.18,386.69,385.01,385.33,9671.0,386.18,386.69,385.01,385.33,9671.0
2022-03-14 14:40:00,384.93,386.12,384.11,385.48,2921.0,384.93,386.12,384.11,385.48,2921.0
2022-03-14 14:45:00,385.46,385.53,384.36,385.53,3431.0,385.46,385.53,384.36,385.53,3431.0
2022-03-14 14:50:00,385.74,386.12,384.9,385.38,4601.0,385.74,386.12,384.9,385.38,4601.0
2022-03-14 14:55:00,385.84,386.34,383.72,384.38,10334.0,385.84,386.34,383.72,384.38,10334.0
2022-03-14 15:00:00,383.9,386.62,383.25,385.36,13575.0,383.9,386.62,383.25,385.36,13575.0
2022-03-14 15:05:00,384.51,385.82,383.41,383.86,5124.0,384.51,385.82,383.41,383.86,5124.0
2022-03-14 15:10:00,383.72,385.54,383.58,385.54,10188.0,383.72,385.54,383.58,385.54,10188.0
2022-03-14 15:15:00,385.79,385.79,384.0,384.0,10096.0,385.79,385.79,384.0,384.0,10096.0
2022-03-14 15:20:00,384.7,385.92,384.06,385.5,6748.0,384.7,385.92,384.06,385.5,6748.0
2022-03-14 15:25:00,385.04,385.19,383.06,383.24,20139.0,385.04,385.19,383.06,383.24,20139.0
2022-03-14 15:30:00,383.12,383.12,379.82,380.35,14492.0,383.12,383.12,379.82,380.35,14492.0
2022-03-14 15:35:00,380.06,380.38,378.88,379.29,17082.0,380.06,380.38,378.88,379.29,17082.0
2022-03-14 15:40:00,379.16,381.38,379.11,381.38,13715.0,379.16,381.38,379.11,381.38,13715.0
2022-03-14 15:45:00,381.98,383.88,380.7,382.91,12031.0,381.98,383.88,380.7,382.91,12031.0
2022-03-14 15:50:00,382.83,383.87,381.8,383.33,12582.0,382.83,383.87,381.8,383.33,12582.0
2022-03-14 15:55:00,383.57,386.05,383.57,385.58,42723.0,383.57,386.05,383.57,385.58,42723.0
2022-03-15 09:30:00,386.68,391.95,386.68,390.08,3544.0,386.68,391.95,386.68,390.08,3544.0
2022-03-15 09:35:00,390.81,392.86,385.51,386.42,5722.0,390.81,392.86,385.51,386.42,5722.0
2022-03-15 09:40:00,385.0,387.63,382.58,382.58,5002.0,385.0,387.63,382.58,382.58,5002.0
2022-03-15 09:45:00,384.98,387.08,380.69,383.31,6196.0,384.98,387.08,380.69,383.31,6196.0
2022-03-15 09:50:00,383.32,386.65,382.03,386.17,14951.0,383.32,386.65,382.03,386.17,14951.0
2022-03-15 09:55:00,385.0,387.3,385.0,386.33,3476.0,385.0,387.3,385.0,386.33,3476.0
2022-03-15 10:00:00,385.36,388.81,381.81,388.22,7396.0,385.36,388.81,381.81,388.22,7396.0
2022-03-15 10:05:00,388.26,389.55,387.3,387.32,7451.0,388.26,389.55,387.3,387.32,7451.0
2022-03-15 10:10:00,387.86,388.88,387.17,387.23,5237.0,387.86,388.88,387.17,387.23,5237.0
2022-03-15 10:15:00,387.08,391.22,386.21,390.42,6821.0,387.08,391.22,386.21,390.42,6821.0
2022-03-15 10:20:00,391.0,394.61,391.0,394.17,5741.0,391.0,394.61,391.0,394.17,5741.0
2022-03-15 10:25:00,393.71,393.71,390.46,392.17,3555.0,393.71,393.71,390.46,392.17,3555.0
2022-03-15 10:30:00,392.16,392.76,390.27,390.27,4214.0,392.16,392.76,390.27,390.27,4214.0
2022-03-15 10:35:00,391.0,396.47,390.9,396.25,25104.0,391.0,396.47,390.9,396.25,25104.0
2022-03-15 10:40:00,396.0,396.48,394.17,395.69,4667.0,396.0,396.48,394.17,395.69,4667.0
2022-03-15 10:45:00,395.83,396.65,394.11,395.99,7014.0,395.83,396.65,394.11,395.99,7014.0
2022-03-15 10:50:00,395.97,396.33,394.26,395.11,12163.0,395.97,396.33,394.26,395.11,12163.0
2022-03-15 10:55:00,395.09,395.14,391.84,392.37,8782.0,395.09,395.14,391.84,392.37,8782.0
2022-03-15 11:00:00,392.16,392.82,389.74,392.17,3550.0,392.16,392.82,389.74,392.17,3550.0
2022-03-15 11:05:00,393.38,393.45,391.65,392.01,4414.0,393.38,393.45,391.65,392.01,4414.0
2022-03-15 11:10:00,392.76,392.76,390.7,392.39,9499.0,392.76,392.76,390.7,392.39,9499.0
2022-03-15 11:15:00,392.42,392.42,390.37,390.43,4836.0,392.42,392.42,390.37,390.43,4836.0
2022-03-15 11:20:00,389.88,390.13,389.17,389.56,1700.0,389.88,390.13,389.17,389.56,1700.0
2022-03-15 11:25:00,389.53,391.49,389.52,391.49,1800.0,389.53,391.49,389.52,391.49,1800.0
2022-03-15 11:30:00,392.02,392.97,390.77,392.08,4823.0,392.02,392.97,390.77,392.08,4823.0
2022-03-15 11:35:00,392.49,392.65,389.76,389.76,3700.0,392.49,392.65,389.76,389.76,3700.0
2022-03-15 11:40:00,389.29,389.6,388.05,388.05,3801.0,389.29,389.6,388.05,388.05,3801.0
2022-03-15 11:45:00,386.53,387.56,386.53,387.18,2013.0,386.53,387.56,386.53,387.18,2013.0
2022-03-15 11:50:00,388.3,389.01,386.31,386.31,1603.0,388.3,389.01,386.31,386.31,1603.0
2022-03-15 11:55:00,386.3,386.4,384.97,385.98,1353.0,386.3,386.4,384.97,385.98,1353.0
2022-03-15 12:00:00,385.52,386.51,384.17,386.51,5593.0,385.52,386.51,384.17,386.51,5593.0
2022-03-15 12:05:00,386.05,387.63,386.05,387.1,2939.0,386.05,387.63,386.05,387.1,2939.0
2022-03-15 12:10:00,386.94,387.6,386.22,387.41,1314.0,386.94,387.6,386.22,387.41,1314.0
2022-03-15 12:15:00,387.37,387.73,386.29,387.18,5714.0,387.37,387.73,386.29,387.18,5714.0
2022-03-15 12:20:00,386.18,386.78,385.71,386.78,1026.0,386.18,386.78,385.71,386.78,1026.0
2022-03-15 12:25:00,388.3,388.3,387.32,387.67,1216.0,388.3,388.3,387.32,387.67,1216.0
2022-03-15 12:30:00,388.38,388.38,386.82,388.0,3600.0,388.38,388.38,386.82,388.0,3600.0
2022-03-15 12:35:00,388.51,388.57,386.96,387.7,4435.0,388.51,388.57,386.96,387.7,4435.0
2022-03-15 12:40:00,387.96,387.97,386.99,387.24,3182.0,387.96,387.97,386.99,387.24,3182.0
2022-03-15 12:45:00,386.95,388.56,386.62,386.69,2500.0,386.95,388.56,386.62,386.69,2500.0
2022-03-15 12:50:00,387.31,388.06,386.79,388.06,3045.0,387.31,388.06,386.79,388.06,3045.0
2022-03-15 12:55:00,387.8,388.58,387.1,388.58,2453.0,387.8,388.58,387.1,388.58,2453.0
2022-03-15 13:00:00,389.21,391.31,389.11,391.12,2030.0,389.21,391.31,389.11,391.12,2030.0
2022-03-15 13:05:00,391.32,391.33,390.18,390.73,5887.0,391.32,391.33,390.18,390.73,5887.0
2022-03-15 13:10:00,390.94,391.07,389.74,389.89,2133.0,390.94,391.07,389.74,389.89,2133.0
2022-03-15 13:15:00,389.41,390.03,388.38,388.75,2199.0,389.41,390.03,388.38,388.75,2199.0
2022-03-15 13:20:00,388.91,390.92,388.91,390.92,1592.0,388.91,390.92,388.91,390.92,1592.0
2022-03-15 13:25:00,390.16,391.33,390.15,390.15,1503.0,390.16,391.33,390.15,390.15,1503.0
2022-03-15 13:30:00,390.13,394.11,390.13,394.11,3654.0,390.13,394.11,390.13,394.11,3654.0
2022-03-15 13:35:00,394.1,395.15,393.24,393.66,4610.0,394.1,395.15,393.24,393.66,4610.0
2022-03-15 13:40:00,393.22,394.2,392.67,393.99,4290.0,393.22,394.2,392.67,393.99,4290.0
2022-03-15 13:45:00,393.92,394.17,391.93,391.93,5960.0,393.92,394.17,391.93,391.93,5960.0
2022-03-15 13:50:00,391.72,393.39,391.72,393.39,2099.0,391.72,393.39,391.72,393.39,2099.0
2022-03-15 13:55:00,393.54,394.23,393.42,393.74,1902.0,393.54,394.23,393.42,393.74,1902.0
2022-03-15 14:00:00,393.81,395.44,393.81,394.33,3632.0,393.81,395.44,393.81,394.33,3632.0
2022-03-15 14:05:00,394.31,395.37,394.31,395.26,1601.0,394.31,395.37,394.31,395.26,1601.0
2022-03-15 14:10:00,395.29,395.29,393.97,395.27,2044.0,395.29,395.29,393.97,395.27,2044.0
2022-03-15 14:15:00,395.49,395.49,393.95,394.32,1100.0,395.49,395.49,393.95,394.32,1100.0
2022-03-15 14:20:00,394.27,394.82,393.69,394.33,2926.0,394.27,394.82,393.69,394.33,2926.0
2022-03-15 14:25:00,394.27,395.36,394.27,394.9,1601.0,394.27,395.36,394.27,394.9,1601.0
2022-03-15 14:30:00,394.45,395.95,394.11,395.95,1952.0,394.45,395.95,394.11,395.95,1952.0
2022-03-15 14:35:00,395.53,395.53,394.29,394.52,2659.0,395.53,395.53,394.29,394.52,2659.0
2022-03-15 14:40:00,395.4,395.4,394.58,395.31,3900.0,395.4,395.4,394.58,395.31,3900.0
2022-03-15 14:45:00,395.82,397.34,395.82,397.15,3002.0,395.82,397.34,395.82,397.15,3002.0
2022-03-15 14:50:00,397.43,397.59,396.55,396.63,3810.0,397.43,397.59,396.55,396.63,3810.0
2022-03-15 14:55:00,396.62,397.21,396.2,397.21,3011.0,396.62,397.21,396.2,397.21,3011.0
2022-03-15 15:00:00,397.21,398.37,396.79,397.89,4004.0,397.21,398.37,396.79,397.89,4004.0
2022-03-15 15:05:00,397.65,398.01,397.12,397.68,1800.0,397.65,398.01,397.12,397.68,1800.0
2022-03-15 15:10:00,398.01,398.12,397.14,397.61,4730.0,398.01,398.12,397.14,397.61,4730.0
2022-03-15 15:15:00,398.4,399.73,398.32,399.28,2006.0,398.4,399.73,398.32,399.28,2006.0
2022-03-15 15:20:00,399.74,400.98,399.45,400.87,5862.0,399.74,400.98,399.45,400.87,5862.0
2022-03-15 15:25:00,400.91,402.02,400.72,401.68,6598.0,400.91,402.02,400.72,401.68,6598.0
2022-03-15 15:30:00,401.75,402.92,401.69,402.05,7375.0,401.75,402.92,401.69,402.05,7375.0
2022-03-15 15:35:00,402.11,402.11,401.19,401.4,5549.0,402.11,402.11,401.19,401.4,5549.0
2022-03-15 15:40:00,401.43,401.43,400.3,401.09,4565.0,401.43,401.43,400.3,401.09,4565.0
2022-03-15 15:45:00,401.34,402.33,400.31,401.58,14159.0,401.34,402.33,400.31,401.58,14159.0
2022-03-15 15:50:00,402.0,403.96,401.73,403.17,15157.0,402.0,403.96,401.73,403.17,15157.0
2022-03-15 15:55:00,403.11,403.86,402.43,403.28,51968.0,403.11,403.86,402.43,403.28,51968.0
2022-03-16 09:30:00,416.91,420.18,414.48,420.18,9480.0,416.91,420.18,414.48,420.18,9480.0
2022-03-16 09:35:00,421.44,424.98,421.44,422.48,7000.0,421.44,424.98,421.44,422.48,7000.0
2022-03-16 09:40:00,423.44,428.58,422.53,425.25,8998.0,423.44,428.58,422.53,425.25,8998.0
2022-03-16 09:45:00,426.17,429.0,425.37,429.0,3854.0,426.17,429.0,425.37,429.0,3854.0
2022-03-16 09:50:00,429.01,432.37,428.19,430.33,3741.0,429.01,432.37,428.19,430.33,3741.0
2022-03-16 09:55:00,431.32,432.55,430.12,432.55,1797.0,431.32,432.55,430.12,432.55,1797.0
2022-03-16 10:00:00,432.46,434.97,431.8,431.8,6957.0,432.46,434.97,431.8,431.8,6957.0
2022-03-16 10:05:00,432.49,433.93,430.73,430.79,2882.0,432.49,433.93,430.73,430.79,2882.0
2022-03-16 10:10:00,430.01,436.17,430.01,435.34,3646.0,430.01,436.17,430.01,435.34,3646.0
2022-03-16 10:15:00,436.25,441.1,436.25,439.86,7860.0,436.25,441.1,436.25,439.86,7860.0
2022-03-16 10:20:00,439.85,444.48,438.86,444.47,6244.0,439.85,444.48,438.86,444.47,6244.0
2022-03-16 10:25:00,444.37,446.98,443.25,444.46,4467.0,444.37,446.98,443.25,444.46,4467.0
2022-03-16 10:30:00,443.77,444.81,443.25,443.56,6471.0,443.77,444.81,443.25,443.56,6471.0
2022-03-16 10:35:00,443.57,444.06,441.89,443.49,6621.0,443.57,444.06,441.89,443.49,6621.0
2022-03-16 10:40:00,443.49,443.53,438.47,438.86,20316.0,443.49,443.53,438.47,438.86,20316.0
2022-03-16 10:45:00,438.0,439.11,437.48,437.62,5648.0,438.0,439.11,437.48,437.62,5648.0
2022-03-16 10:50:00,438.44,438.62,435.97,436.29,3617.0,438.44,438.62,435.97,436.29,3617.0
2022-03-16 10:55:00,436.0,436.0,433.59,434.0,3999.0,436.0,436.0,433.59,434.0,3999.0
2022-03-16 11:00:00,433.59,436.0,433.59,435.43,7907.0,433.59,436.0,433.59,435.43,7907.0
2022-03-16 11:05:00,435.36,436.53,434.67,435.35,8770.0,435.36,436.53,434.67,435.35,8770.0
2022-03-16 11:10:00,435.8,436.9,435.8,436.9,3253.0,435.8,436.9,435.8,436.9,3253.0
2022-03-16 11:15:00,436.65,439.23,436.38,438.46,8205.0,436.65,439.23,436.38,438.46,8205.0
2022-03-16 11:20:00,438.2,438.2,436.56,436.56,900.0,438.2,438.2,436.56,436.56,900.0
2022-03-16 11:25:00,436.05,436.78,434.74,435.41,6002.0,436.05,436.78,434.74,435.41,6002.0
2022-03-16 11:30:00,435.54,437.04,435.14,436.5,2594.0,435.54,437.04,435.14,436.5,2594.0
2022-03-16 11:35:00,436.8,436.9,436.1,436.52,2111.0,436.8,436.9,436.1,436.52,2111.0
2022-03-16 11:40:00,436.52,436.52,435.1,435.49,4906.0,436.52,436.52,435.1,435.49,4906.0
2022-03-16 11:45:00,435.34,436.03,435.07,435.64,3402.0,435.34,436.03,435.07,435.64,3402.0
2022-03-16 11:50:00,435.03,436.68,435.03,436.68,1600.0,435.03,436.68,435.03,436.68,1600.0
2022-03-16 11:55:00,437.12,437.21,436.43,437.2,5098.0,437.12,437.21,436.43,437.2,5098.0
2022-03-16 12:00:00,437.09,437.89,436.92,437.12,1100.0,437.09,437.89,436.92,437.12,1100.0
2022-03-16 12:05:00,437.91,438.65,437.61,437.61,1600.0,437.91,438.65,437.61,437.61,1600.0
2022-03-16 12:10:00,437.3,439.16,437.3,438.21,3250.0,437.3,439.16,437.3,438.21,3250.0
2022-03-16 12:15:00,439.1,439.6,438.2,439.6,2164.0,439.1,439.6,438.2,439.6,2164.0
2022-03-16 12:20:00,439.4,439.51,438.13,438.2,3730.0,439.4,439.51,438.13,438.2,3730.0
2022-03-16 12:25:00,438.56,438.56,436.73,436.73,2806.0,438.56,438.56,436.73,436.73,2806.0
2022-03-16 12:30:00,436.94,437.0,435.24,435.64,2446.0,436.94,437.0,435.24,435.64,2446.0
2022-03-16 12:35:00,435.69,435.98,435.68,435.98,793.0,435.69,435.98,435.68,435.98,793.0
2022-03-16 12:40:00,433.8,434.68,433.11,434.68,3368.0,433.8,434.68,433.11,434.68,3368.0
2022-03-16 12:45:00,433.96,433.96,429.88,429.89,2250.0,433.96,433.96,429.88,429.89,2250.0
2022-03-16 12:50:00,429.82,430.37,428.73,430.07,1755.0,429.82,430.37,428.73,430.07,1755.0
2022-03-16 12:55:00,430.06,431.34,429.77,430.91,1771.0,430.06,431.34,429.77,430.91,1771.0
2022-03-16 13:00:00,430.88,432.09,430.36,430.98,1100.0,430.88,432.09,430.36,430.98,1100.0
2022-03-16 13:05:00,430.32,430.61,428.17,428.49,3063.0,430.32,430.61,428.17,428.49,3063.0
2022-03-16 13:10:00,428.48,428.48,426.88,427.6,4602.0,428.48,428.48,426.88,427.6,4602.0
2022-03-16 13:15:00,427.23,427.89,426.58,427.26,2604.0,427.23,427.89,426.58,427.26,2604.0
2022-03-16 13:20:00,427.25,427.75,426.63,427.69,3442.0,427.25,427.75,426.63,427.69,3442.0
2022-03-16 13:25:00,427.96,429.14,427.96,429.14,2025.0,427.96,429.14,427.96,429.14,2025.0
2022-03-16 13:30:00,429.41,430.89,429.38,430.27,1253.0,429.41,430.89,429.38,430.27,1253.0
2022-03-16 13:35:00,429.93,431.0,429.71,430.45,1938.0,429.93,431.0,429.71,430.45,1938.0
2022-03-16 13:40:00,430.94,431.91,429.89,431.91,3421.0,430.94,431.91,429.89,431.91,3421.0
2022-03-16 13:45:00,431.14,432.86,431.14,432.53,2300.0,431.14,432.86,431.14,432.53,2300.0
2022-03-16 13:50:00,432.61,433.02,431.5,432.31,999.0,432.61,433.02,431.5,432.31,999.0
2022-03-16 13:55:00,432.0,434.38,432.0,434.38,2700.0,432.0,434.38,432.0,434.38,2700.0
2022-03-16 14:00:00,433.91,434.61,430.15,430.36,17403.0,433.91,434.61,430.15,430.36,17403.0
2022-03-16 14:05:00,430.98,433.14,428.2,428.21,10296.0,430.98,433.14,428.2,428.21,10296.0
2022-03-16 14:10:00,427.5,427.89,424.05,424.05,10700.0,427.5,427.89,424.05,424.05,10700.0
2022-03-16 14:15:00,424.16,427.35,422.18,427.35,3400.0,424.16,427.35,422.18,427.35,3400.0
2022-03-16 14:20:00,427.7,427.91,424.68,425.36,5343.0,427.7,427.91,424.68,425.36,5343.0
2022-03-16 14:25:00,426.03,427.47,425.41,426.78,5100.0,426.03,427.47,425.41,426.78,5100.0
2022-03-16 14:30:00,426.69,426.69,423.61,424.15,8754.0,426.69,426.69,423.61,424.15,8754.0
2022-03-16 14:35:00,423.49,430.0,423.49,430.0,3700.0,423.49,430.0,423.49,430.0,3700.0
2022-03-16 14:40:00,430.4,436.56,430.4,435.62,2933.0,430.4,436.56,430.4,435.62,2933.0
2022-03-16 14:45:00,434.4,436.64,434.4,435.4,3259.0,434.4,436.64,434.4,435.4,3259.0
2022-03-16 14:50:00,435.29,439.66,435.26,439.3,4325.0,435.29,439.66,435.26,439.3,4325.0
2022-03-16 14:55:00,439.9,442.84,439.65,441.49,7590.0,439.9,442.84,439.65,441.49,7590.0
2022-03-16 15:00:00,440.82,442.72,439.28,442.56,4431.0,440.82,442.72,439.28,442.56,4431.0
2022-03-16 15:05:00,443.75,443.76,441.03,441.49,3815.0,443.75,443.76,441.03,441.49,3815.0
2022-03-16 15:10:00,440.84,442.39,440.82,442.39,5500.0,440.84,442.39,440.82,442.39,5500.0
2022-03-16 15:15:00,443.04,443.62,442.52,443.41,3714.0,443.04,443.62,442.52,443.41,3714.0
2022-03-16 15:20:00,443.4,444.6,442.81,442.81,13302.0,443.4,444.6,442.81,442.81,13302.0
2022-03-16 15:25:00,443.5,444.47,443.16,444.07,9918.0,443.5,444.47,443.16,444.07,9918.0
2022-03-16 15:30:00,444.06,444.41,442.19,442.84,6193.0,444.06,444.41,442.19,442.84,6193.0
2022-03-16 15:35:00,442.87,442.92,441.52,442.71,4210.0,442.87,442.92,441.52,442.71,4210.0
2022-03-16 15:40:00,442.69,444.49,442.11,443.99,10074.0,442.69,444.49,442.11,443.99,10074.0
2022-03-16 15:45:00,444.16,446.52,444.05,446.49,8055.0,444.16,446.52,444.05,446.49,8055.0
2022-03-16 15:50:00,446.65,447.33,446.1,446.46,7164.0,446.65,447.33,446.1,446.46,7164.0
2022-03-16 15:55:00,446.41,448.41,445.7,448.16,23613.0,446.41,448.41,445.7,448.16,23613.0
2022-03-17 09:30:00,440.3,440.3,440.3,440.3,0.0,440.3,440.3,440.3,440.3,0.0
2022-03-17 09:35:00,438.93,451.63,430.64,451.63,10860.0,438.93,451.63,430.64,451.63,10860.0
2022-03-17 09:40:00,450.73,455.0,447.71,455.0,11440.0,450.73,455.0,447.71,455.0,11440.0
2022-03-17 09:45:00,454.85,457.33,451.64,452.36,3343.0,454.85,457.33,451.64,452.36,3343.0
2022-03-17 09:50:00,450.44,457.45,450.44,454.15,4501.0,450.44,457.45,450.44,454.15,4501.0
2022-03-17 09:55:00,454.73,459.39,454.72,458.13,7162.0,454.73,459.39,454.72,458.13,7162.0
2022-03-17 10:00:00,458.68,464.73,457.31,464.73,3193.0,458.68,464.73,457.31,464.73,3193.0
2022-03-17 10:05:00,465.59,465.59,463.17,465.42,3779.0,465.59,465.59,463.17,465.42,3779.0
2022-03-17 10:10:00,465.69,468.24,460.86,462.15,4460.0,465.69,468.24,460.86,462.15,4460.0
2022-03-17 10:15:00,462.34,462.59,458.28,458.28,10645.0,462.34,462.59,458.28,458.28,10645.0
2022-03-17 10:20:00,458.51,459.97,457.22,459.49,1889.0,458.51,459.97,457.22,459.49,1889.0
2022-03-17 10:25:00,460.09,460.09,457.34,457.65,4479.0,460.09,460.09,457.34,457.65,4479.0
2022-03-17 10:30:00,457.65,458.23,456.72,457.78,2456.0,457.65,458.23,456.72,457.78,2456.0
2022-03-17 10:35:00,458.19,458.38,455.75,457.18,1082.0,458.19,458.38,455.75,457.18,1082.0
2022-03-17 10:40:00,457.45,458.05,455.3,455.94,2469.0,457.45,458.05,455.3,455.94,2469.0
2022-03-17 10:45:00,456.06,456.06,454.39,455.22,1601.0,456.06,456.06,454.39,455.22,1601.0
2022-03-17 10:50:00,455.31,455.32,451.27,451.93,1926.0,455.31,455.32,451.27,451.93,1926.0
2022-03-17 10:55:00,451.87,452.46,451.21,452.46,2072.0,451.87,452.46,451.21,452.46,2072.0
2022-03-17 11:00:00,452.0,452.49,449.1,452.39,1999.0,452.0,452.49,449.1,452.39,1999.0
2022-03-17 11:05:00,451.34,455.79,451.33,454.86,1272.0,451.34,455.79,451.33,454.86,1272.0
2022-03-17 11:10:00,455.22,455.22,452.85,453.84,1092.0,455.22,455.22,452.85,453.84,1092.0
2022-03-17 11:15:00,452.39,454.7,452.39,454.12,1217.0,452.39,454.7,452.39,454.12,1217.0
2022-03-17 11:20:00,453.93,456.05,453.93,456.05,1505.0,453.93,456.05,453.93,456.05,1505.0
2022-03-17 11:25:00,456.45,457.24,456.28,456.89,3440.0,456.45,457.24,456.28,456.89,3440.0
2022-03-17 11:30:00,457.23,458.87,457.03,458.56,5442.0,457.23,458.87,457.03,458.56,5442.0
2022-03-17 11:35:00,457.74,460.23,457.66,460.23,2150.0,457.74,460.23,457.66,460.23,2150.0
2022-03-17 11:40:00,461.55,462.07,459.08,460.0,2248.0,461.55,462.07,459.08,460.0,2248.0
2022-03-17 11:45:00,459.08,459.51,456.7,456.86,4449.0,459.08,459.51,456.7,456.86,4449.0
2022-03-17 11:50:00,456.97,457.23,455.3,457.03,2671.0,456.97,457.23,455.3,457.03,2671.0
2022-03-17 11:55:00,458.37,459.1,458.29,458.29,1194.0,458.37,459.1,458.29,458.29,1194.0
2022-03-17 12:00:00,458.83,458.94,455.66,457.15,4134.0,458.83,458.94,455.66,457.15,4134.0
2022-03-17 12:05:00,457.69,458.68,457.48,457.66,1700.0,457.69,458.68,457.48,457.66,1700.0
2022-03-17 12:10:00,456.99,457.54,456.2,457.08,802.0,456.99,457.54,456.2,457.08,802.0
2022-03-17 12:15:00,457.91,457.91,456.21,457.3,1200.0,457.91,457.91,456.21,457.3,1200.0
2022-03-17 12:20:00,458.05,459.99,458.05,459.99,1464.0,458.05,459.99,458.05,459.99,1464.0
2022-03-17 12:25:00,458.78,460.0,458.73,460.0,1646.0,458.78,460.0,458.73,460.0,1646.0
2022-03-17 12:30:00,459.49,460.1,458.95,459.68,802.0,459.49,460.1,458.95,459.68,802.0
2022-03-17 12:35:00,459.19,460.07,459.09,460.07,1400.0,459.19,460.07,459.09,460.07,1400.0
2022-03-17 12:40:00,459.47,460.67,459.47,460.67,600.0,459.47,460.67,459.47,460.67,600.0
2022-03-17 12:45:00,460.81,460.81,459.69,460.49,900.0,460.81,460.81,459.69,460.49,900.0
2022-03-17 12:50:00,460.7,460.7,460.03,460.03,400.0,460.7,460.7,460.03,460.03,400.0
2022-03-17 12:55:00,460.73,462.33,460.73,461.67,2730.0,460.73,462.33,460.73,461.67,2730.0
2022-03-17 13:00:00,461.85,461.85,460.58,461.61,2042.0,461.85,461.85,460.58,461.61,2042.0
2022-03-17 13:05:00,462.23,462.68,461.61,462.65,2286.0,462.23,462.68,461.61,462.65,2286.0
2022-03-17 13:10:00,461.96,463.64,461.43,462.18,1107.0,461.96,463.64,461.43,462.18,1107.0
2022-03-17 13:15:00,462.44,464.4,462.43,463.22,763.0,462.44,464.4,462.43,463.22,763.0
2022-03-17 13:20:00,464.0,464.4,463.17,464.34,710.0,464.0,464.4,463.17,464.34,710.0
2022-03-17 13:25:00,465.33,466.1,465.05,465.27,2454.0,465.33,466.1,465.05,465.27,2454.0
2022-03-17 13:30:00,465.27,465.97,464.77,465.69,1130.0,465.27,465.97,464.77,465.69,1130.0
2022-03-17 13:35:00,464.83,465.38,464.02,465.38,1401.0,464.83,465.38,464.02,465.38,1401.0
2022-03-17 13:40:00,465.72,467.53,465.36,466.87,2495.0,465.72,467.53,465.36,466.87,2495.0
2022-03-17 13:45:00,467.7,469.0,467.55,467.84,2937.0,467.7,469.0,467.55,467.84,2937.0
2022-03-17 13:50:00,468.68,468.77,467.91,468.56,1322.0,468.68,468.77,467.91,468.56,1322.0
2022-03-17 13:55:00,468.3,469.35,467.72,468.33,1536.0,468.3,469.35,467.72,468.33,1536.0
2022-03-17 14:00:00,467.76,468.81,466.68,468.74,3251.0,467.76,468.81,466.68,468.74,3251.0
2022-03-17 14:05:00,468.21,470.41,467.93,470.41,4271.0,468.21,470.41,467.93,470.41,4271.0
2022-03-17 14:10:00,470.09,470.09,467.65,468.35,3300.0,470.09,470.09,467.65,468.35,3300.0
2022-03-17 14:15:00,467.68,468.38,466.8,466.81,3126.0,467.68,468.38,466.8,466.81,3126.0
2022-03-17 14:20:00,467.98,467.98,466.66,467.06,996.0,467.98,467.98,466.66,467.06,996.0
2022-03-17 14:25:00,467.21,467.58,466.44,466.45,3540.0,467.21,467.58,466.44,466.45,3540.0
2022-03-17 14:30:00,466.8,468.31,466.8,468.31,900.0,466.8,468.31,466.8,468.31,900.0
2022-03-17 14:35:00,468.5,468.8,468.24,468.24,1300.0,468.5,468.8,468.24,468.24,1300.0
2022-03-17 14:40:00,468.21,468.74,467.96,468.41,2500.0,468.21,468.74,467.96,468.41,2500.0
2022-03-17 14:45:00,468.17,468.24,467.36,468.0,1500.0,468.17,468.24,467.36,468.0,1500.0
2022-03-17 14:50:00,467.91,469.03,467.23,469.03,3062.0,467.91,469.03,467.23,469.03,3062.0
2022-03-17 14:55:00,468.72,469.87,468.48,469.44,1689.0,468.72,469.87,468.48,469.44,1689.0
2022-03-17 15:00:00,469.4,471.86,469.4,470.75,3341.0,469.4,471.86,469.4,470.75,3341.0
2022-03-17 15:05:00,470.49,470.99,468.71,468.9,3911.0,470.49,470.99,468.71,468.9,3911.0
2022-03-17 15:10:00,468.73,469.0,464.79,465.23,4203.0,468.73,469.0,464.79,465.23,4203.0
2022-03-17 15:15:00,465.16,467.31,465.16,467.3,1301.0,465.16,467.31,465.16,467.3,1301.0
2022-03-17 15:20:00,467.89,467.9,466.16,466.62,1520.0,467.89,467.9,466.16,466.62,1520.0
2022-03-17 15:25:00,467.17,467.92,466.73,467.92,2270.0,467.17,467.92,466.73,467.92,2270.0
2022-03-17 15:30:00,467.56,467.6,466.89,467.27,1755.0,467.56,467.6,466.89,467.27,1755.0
2022-03-17 15:35:00,466.78,467.7,466.1,467.7,4694.0,466.78,467.7,466.1,467.7,4694.0
2022-03-17 15:40:00,467.34,468.72,467.33,468.55,3400.0,467.34,468.72,467.33,468.55,3400.0
2022-03-17 15:45:00,468.51,469.82,468.3,469.06,3978.0,468.51,469.82,468.3,469.06,3978.0
2022-03-17 15:50:00,468.51,468.51,466.02,467.22,7103.0,468.51,468.51,466.02,467.22,7103.0
2022-03-17 15:55:00,467.59,468.28,466.48,467.28,25203.0,467.59,468.28,466.48,467.28,25203.0
2022-03-18 09:30:00,464.05,466.37,463.91,465.61,7032.0,464.05,466.37,463.91,465.61,7032.0
2022-03-18 09:35:00,468.51,472.01,467.47,472.01,1700.0,468.51,472.01,467.47,472.01,1700.0
2022-03-18 09:40:00,469.05,472.9,469.05,470.92,1322.0,469.05,472.9,469.05,470.92,1322.0
2022-03-18 09:45:00,471.28,471.28,470.2,470.2,300.0,471.28,471.28,470.2,470.2,300.0
2022-03-18 09:50:00,473.77,475.65,471.82,472.78,4701.0,473.77,475.65,471.82,472.78,4701.0
2022-03-18 09:55:00,476.09,478.7,475.61,478.7,1850.0,476.09,478.7,475.61,478.7,1850.0
2022-03-18 10:00:00,477.79,484.99,477.71,483.96,15971.0,477.79,484.99,477.71,483.96,15971.0
2022-03-18 10:05:00,482.95,486.69,482.77,486.69,2624.0,482.95,486.69,482.77,486.69,2624.0
2022-03-18 10:10:00,485.88,487.2,483.04,487.2,11017.0,485.88,487.2,483.04,487.2,11017.0
2022-03-18 10:15:00,485.16,487.08,484.1,484.1,2820.0,485.16,487.08,484.1,484.1,2820.0
2022-03-18 10:20:00,483.81,485.04,482.29,483.75,11040.0,483.81,485.04,482.29,483.75,11040.0
2022-03-18 10:25:00,483.98,487.49,483.77,485.03,6238.0,483.98,487.49,483.77,485.03,6238.0
2022-03-18 10:30:00,484.7,485.12,482.45,482.56,32760.0,484.7,485.12,482.45,482.56,32760.0
2022-03-18 10:35:00,481.61,481.62,476.92,476.92,5690.0,481.61,481.62,476.92,476.92,5690.0
2022-03-18 10:40:00,476.78,477.41,474.02,477.05,2535.0,476.78,477.41,474.02,477.05,2535.0
2022-03-18 10:45:00,477.98,478.07,476.3,476.3,1920.0,477.98,478.07,476.3,476.3,1920.0
2022-03-18 10:50:00,476.14,476.43,474.0,475.84,3395.0,476.14,476.43,474.0,475.84,3395.0
2022-03-18 10:55:00,475.2,476.11,473.49,476.09,1729.0,475.2,476.11,473.49,476.09,1729.0
2022-03-18 11:00:00,475.87,476.74,475.26,475.32,5207.0,475.87,476.74,475.26,475.32,5207.0
2022-03-18 11:05:00,475.29,477.34,475.29,476.17,2821.0,475.29,477.34,475.29,476.17,2821.0
2022-03-18 11:10:00,476.09,478.92,475.63,477.89,5116.0,476.09,478.92,475.63,477.89,5116.0
2022-03-18 11:15:00,477.88,478.66,476.37,476.78,3502.0,477.88,478.66,476.37,476.78,3502.0
2022-03-18 11:20:00,476.56,477.33,475.13,477.23,3121.0,476.56,477.33,475.13,477.23,3121.0
2022-03-18 11:25:00,476.38,476.39,473.76,475.12,2800.0,476.38,476.39,473.76,475.12,2800.0
2022-03-18 11:30:00,475.65,477.68,475.65,477.68,700.0,475.65,477.68,475.65,477.68,700.0
2022-03-18 11:35:00,478.19,478.72,477.32,478.0,1868.0,478.19,478.72,477.32,478.0,1868.0
2022-03-18 11:40:00,477.79,478.38,476.64,477.75,5115.0,477.79,478.38,476.64,477.75,5115.0
2022-03-18 11:45:00,478.39,479.28,477.65,478.97,19146.0,478.39,479.28,477.65,478.97,19146.0
2022-03-18 11:50:00,478.48,479.45,477.9,478.69,7945.0,478.48,479.45,477.9,478.69,7945.0
2022-03-18 11:55:00,479.33,481.07,478.45,481.06,9208.0,479.33,481.07,478.45,481.06,9208.0
2022-03-18 12:00:00,481.06,481.76,480.22,480.64,1058.0,481.06,481.76,480.22,480.64,1058.0
2022-03-18 12:05:00,482.0,482.42,479.97,480.9,2171.0,482.0,482.42,479.97,480.9,2171.0
2022-03-18 12:10:00,481.13,481.97,481.07,481.07,800.0,481.13,481.97,481.07,481.07,800.0
2022-03-18 12:15:00,481.44,483.41,481.38,483.41,3564.0,481.44,483.41,481.38,483.41,3564.0
2022-03-18 12:20:00,483.16,484.56,482.22,484.35,1989.0,483.16,484.56,482.22,484.35,1989.0
2022-03-18 12:25:00,484.58,484.79,483.42,484.79,559.0,484.58,484.79,483.42,484.79,559.0
2022-03-18 12:30:00,485.44,486.0,485.0,486.0,1101.0,485.44,486.0,485.0,486.0,1101.0
2022-03-18 12:35:00,486.0,486.57,485.42,486.57,1619.0,486.0,486.57,485.42,486.57,1619.0
2022-03-18 12:40:00,486.57,487.47,485.53,485.74,5857.0,486.57,487.47,485.53,485.74,5857.0
2022-03-18 12:45:00,486.31,486.84,485.48,485.62,1403.0,486.31,486.84,485.48,485.62,1403.0
2022-03-18 12:50:00,486.19,487.91,486.19,487.05,1700.0,486.19,487.91,486.19,487.05,1700.0
2022-03-18 12:55:00,487.71,487.81,487.0,487.0,500.0,487.71,487.81,487.0,487.0,500.0
2022-03-18 13:00:00,487.56,487.73,486.67,487.17,1400.0,487.56,487.73,486.67,487.17,1400.0
2022-03-18 13:05:00,486.57,488.73,486.1,486.23,2311.0,486.57,488.73,486.1,486.23,2311.0
2022-03-18 13:10:00,486.71,486.96,486.13,486.14,610.0,486.71,486.96,486.13,486.14,610.0
2022-03-18 13:15:00,486.56,487.85,486.4,486.78,1100.0,486.56,487.85,486.4,486.78,1100.0
2022-03-18 13:20:00,486.56,487.77,486.55,487.61,2107.0,486.56,487.77,486.55,487.61,2107.0
2022-03-18 13:25:00,487.58,488.8,487.57,487.73,2636.0,487.58,488.8,487.57,487.73,2636.0
2022-03-18 13:30:00,487.99,489.38,487.99,489.36,2459.0,487.99,489.38,487.99,489.36,2459.0
2022-03-18 13:35:00,489.39,489.54,488.59,488.59,4714.0,489.39,489.54,488.59,488.59,4714.0
2022-03-18 13:40:00,487.56,487.98,485.94,485.95,7900.0,487.56,487.98,485.94,485.95,7900.0
2022-03-18 13:45:00,485.96,486.98,485.55,486.65,1790.0,485.96,486.98,485.55,486.65,1790.0
2022-03-18 13:50:00,486.9,488.42,486.89,487.0,3101.0,486.9,488.42,486.89,487.0,3101.0
2022-03-18 13:55:00,486.98,487.8,486.62,487.62,1968.0,486.98,487.8,486.62,487.62,1968.0
2022-03-18 14:00:00,487.62,488.57,487.21,488.36,3423.0,487.62,488.57,487.21,488.36,3423.0
2022-03-18 14:05:00,487.76,488.73,487.27,487.86,6443.0,487.76,488.73,487.27,487.86,6443.0
2022-03-18 14:10:00,486.28,489.64,486.01,489.58,2773.0,486.28,489.64,486.01,489.58,2773.0
2022-03-18 14:15:00,489.5,490.56,489.49,490.25,825.0,489.5,490.56,489.49,490.25,825.0
2022-03-18 14:20:00,490.31,490.68,489.39,489.73,1800.0,490.31,490.68,489.39,489.73,1800.0
2022-03-18 14:25:00,489.92,489.96,488.22,489.36,6807.0,489.92,489.96,488.22,489.36,6807.0
2022-03-18 14:30:00,489.92,489.92,488.15,489.51,2481.0,489.92,489.92,488.15,489.51,2481.0
2022-03-18 14:35:00,489.53,490.38,488.73,489.42,1101.0,489.53,490.38,488.73,489.42,1101.0
2022-03-18 14:40:00,489.42,489.42,487.66,488.12,1808.0,489.42,489.42,487.66,488.12,1808.0
2022-03-18 14:45:00,487.67,488.69,487.67,488.69,1130.0,487.67,488.69,487.67,488.69,1130.0
2022-03-18 14:50:00,487.63,488.16,487.63,488.16,200.0,487.63,488.16,487.63,488.16,200.0
2022-03-18 14:55:00,488.25,489.77,488.24,489.77,1852.0,488.25,489.77,488.24,489.77,1852.0
2022-03-18 15:00:00,488.27,488.5,487.78,488.2,3490.0,488.27,488.5,487.78,488.2,3490.0
2022-03-18 15:05:00,488.28,488.83,488.1,488.83,612.0,488.28,488.83,488.1,488.83,612.0
2022-03-18 15:10:00,488.58,489.12,488.17,488.62,1400.0,488.58,489.12,488.17,488.62,1400.0
2022-03-18 15:15:00,488.75,489.28,488.75,489.28,1400.0,488.75,489.28,488.75,489.28,1400.0
2022-03-18 15:20:00,488.98,489.11,488.71,488.71,700.0,488.98,489.11,488.71,488.71,700.0
2022-03-18 15:25:00,489.59,490.0,489.36,489.44,2753.0,489.59,490.0,489.36,489.44,2753.0
2022-03-18 15:30:00,490.03,491.96,490.03,490.85,1700.0,490.03,491.96,490.03,490.85,1700.0
2022-03-18 15:35:00,491.31,491.74,490.02,490.03,7785.0,491.31,491.74,490.02,490.03,7785.0
2022-03-18 15:40:00,490.03,492.55,490.03,492.39,8961.0,490.03,492.55,490.03,492.39,8961.0
2022-03-18 15:45:00,492.46,492.46,490.3,490.3,5813.0,492.46,492.46,490.3,490.3,5813.0
2022-03-18 15:50:00,489.84,492.02,489.84,491.94,6249.0,489.84,492.02,489.84,491.94,6249.0
2022-03-18 15:55:00,491.94,491.95,489.04,491.26,24420.0,491.94,491.95,489.04,491.26,24420.0
2022-03-21 09:30:00,482.64,490.97,480.0,490.93,7241.0,482.64,490.97,480.0,490.93,7241.0
2022-03-21 09:35:00,489.53,490.36,484.42,488.51,2900.0,489.53,490.36,484.42,488.51,2900.0
2022-03-21 09:40:00,486.5,492.97,484.24,484.24,8480.0,486.5,492.97,484.24,484.24,8480.0
2022-03-21 09:45:00,487.05,487.6,476.05,479.18,6982.0,487.05,487.6,476.05,479.18,6982.0
2022-03-21 09:50:00,477.68,479.19,470.61,471.7,3578.0,477.68,479.19,470.61,471.7,3578.0
2022-03-21 09:55:00,471.98,473.78,470.67,472.0,9021.0,471.98,473.78,470.67,472.0,9021.0
2022-03-21 10:00:00,472.0,474.62,470.91,471.25,9568.0,472.0,474.62,470.91,471.25,9568.0
2022-03-21 10:05:00,472.09,472.82,466.8,468.7,8364.0,472.09,472.82,466.8,468.7,8364.0
2022-03-21 10:10:00,469.21,470.84,465.03,465.98,30138.0,469.21,470.84,465.03,465.98,30138.0
2022-03-21 10:15:00,465.57,466.04,463.19,464.44,11725.0,465.57,466.04,463.19,464.44,11725.0
2022-03-21 10:20:00,464.46,464.46,460.0,462.84,3146.0,464.46,464.46,460.0,462.84,3146.0
2022-03-21 10:25:00,461.65,462.29,456.28,457.4,1154.0,461.65,462.29,456.28,457.4,1154.0
2022-03-21 10:30:00,456.87,460.78,456.5,459.9,14473.0,456.87,460.78,456.5,459.9,14473.0
2022-03-21 10:35:00,460.01,461.97,456.1,461.97,5007.0,460.01,461.97,456.1,461.97,5007.0
2022-03-21 10:40:00,463.0,463.27,459.5,460.3,4544.0,463.0,463.27,459.5,460.3,4544.0
2022-03-21 10:45:00,460.88,464.02,459.6,463.37,5392.0,460.88,464.02,459.6,463.37,5392.0
2022-03-21 10:50:00,463.64,465.85,463.37,464.02,4398.0,463.64,465.85,463.37,464.02,4398.0
2022-03-21 10:55:00,464.41,467.96,463.98,467.96,1807.0,464.41,467.96,463.98,467.96,1807.0
2022-03-21 11:00:00,467.14,470.31,466.8,467.63,4564.0,467.14,470.31,466.8,467.63,4564.0
2022-03-21 11:05:00,466.77,468.41,466.08,468.07,3265.0,466.77,468.41,466.08,468.07,3265.0
2022-03-21 11:10:00,469.51,470.85,468.81,469.35,2411.0,469.51,470.85,468.81,469.35,2411.0
2022-03-21 11:15:00,471.0,471.54,469.63,471.2,3884.0,471.0,471.54,469.63,471.2,3884.0
2022-03-21 11:20:00,471.0,473.08,471.0,472.5,4805.0,471.0,473.08,471.0,472.5,4805.0
2022-03-21 11:25:00,472.5,474.91,471.92,474.91,5556.0,472.5,474.91,471.92,474.91,5556.0
2022-03-21 11:30:00,474.65,474.65,470.0,470.0,1750.0,474.65,474.65,470.0,470.0,1750.0
2022-03-21 11:35:00,471.15,473.88,469.54,473.4,4605.0,471.15,473.88,469.54,473.4,4605.0
2022-03-21 11:40:00,473.2,474.09,472.52,473.2,10362.0,473.2,474.09,472.52,473.2,10362.0
2022-03-21 11:45:00,473.03,474.32,471.64,471.64,6608.0,473.03,474.32,471.64,471.64,6608.0
2022-03-21 11:50:00,471.45,473.71,471.45,473.0,9619.0,471.45,473.71,471.45,473.0,9619.0
2022-03-21 11:55:00,472.42,475.56,471.0,474.1,8839.0,472.42,475.56,471.0,474.1,8839.0
2022-03-21 12:00:00,474.21,474.63,471.64,472.18,4311.0,474.21,474.63,471.64,472.18,4311.0
2022-03-21 12:05:00,472.16,472.16,469.97,471.0,3554.0,472.16,472.16,469.97,471.0,3554.0
2022-03-21 12:10:00,469.95,472.56,469.67,472.56,19767.0,469.95,472.56,469.67,472.56,19767.0
2022-03-21 12:15:00,473.18,473.68,470.74,472.09,3941.0,473.18,473.68,470.74,472.09,3941.0
2022-03-21 12:20:00,473.0,473.8,473.0,473.46,1000.0,473.0,473.8,473.0,473.46,1000.0
2022-03-21 12:25:00,474.25,474.99,473.02,473.17,4369.0,474.25,474.99,473.02,473.17,4369.0
2022-03-21 12:30:00,473.5,473.5,467.88,468.71,3800.0,473.5,473.5,467.88,468.71,3800.0
2022-03-21 12:35:00,468.73,468.73,464.26,466.74,1600.0,468.73,468.73,464.26,466.74,1600.0
2022-03-21 12:40:00,466.73,466.95,465.62,466.59,4804.0,466.73,466.95,465.62,466.59,4804.0
2022-03-21 12:45:00,466.17,467.56,466.17,467.56,1500.0,466.17,467.56,466.17,467.56,1500.0
2022-03-21 12:50:00,466.85,466.85,465.25,465.25,1100.0,466.85,466.85,465.25,465.25,1100.0
2022-03-21 12:55:00,463.5,463.5,460.1,460.48,3000.0,463.5,463.5,460.1,460.48,3000.0
2022-03-21 13:00:00,460.66,462.04,459.65,459.85,4643.0,460.66,462.04,459.65,459.85,4643.0
2022-03-21 13:05:00,459.71,461.59,459.71,461.25,1200.0,459.71,461.59,459.71,461.25,1200.0
2022-03-21 13:10:00,459.79,460.49,459.21,459.94,3200.0,459.79,460.49,459.21,459.94,3200.0
2022-03-21 13:15:00,459.6,459.6,457.11,457.11,1070.0,459.6,459.6,457.11,457.11,1070.0
2022-03-21 13:20:00,457.87,459.37,457.54,459.37,2824.0,457.87,459.37,457.54,459.37,2824.0
2022-03-21 13:25:00,458.45,459.3,458.0,458.5,3672.0,458.45,459.3,458.0,458.5,3672.0
2022-03-21 13:30:00,458.06,459.04,458.05,459.04,665.0,458.06,459.04,458.05,459.04,665.0
2022-03-21 13:35:00,458.7,460.45,458.5,460.45,2490.0,458.7,460.45,458.5,460.45,2490.0
2022-03-21 13:40:00,460.3,460.3,458.65,459.1,1304.0,460.3,460.3,458.65,459.1,1304.0
2022-03-21 13:45:00,460.41,461.12,460.41,461.03,516.0,460.41,461.12,460.41,461.03,516.0
2022-03-21 13:50:00,460.42,461.11,460.42,460.84,1025.0,460.42,461.11,460.42,460.84,1025.0
2022-03-21 13:55:00,460.19,461.17,459.16,461.17,1616.0,460.19,461.17,459.16,461.17,1616.0
2022-03-21 14:00:00,461.24,461.82,460.5,461.67,6446.0,461.24,461.82,460.5,461.67,6446.0
2022-03-21 14:05:00,461.33,463.0,460.64,462.48,2737.0,461.33,463.0,460.64,462.48,2737.0
2022-03-21 14:10:00,462.03,462.31,461.41,461.41,1234.0,462.03,462.31,461.41,461.41,1234.0
2022-03-21 14:15:00,461.38,462.08,460.37,462.08,900.0,461.38,462.08,460.37,462.08,900.0
2022-03-21 14:20:00,461.96,465.82,461.54,465.82,2002.0,461.96,465.82,461.54,465.82,2002.0
2022-03-21 14:25:00,464.17,466.79,464.17,465.72,1614.0,464.17,466.79,464.17,465.72,1614.0
2022-03-21 14:30:00,465.72,465.72,463.16,463.2,1459.0,465.72,465.72,463.16,463.2,1459.0
2022-03-21 14:35:00,463.54,465.32,463.54,465.32,2425.0,463.54,465.32,463.54,465.32,2425.0
2022-03-21 14:40:00,465.58,465.58,464.17,464.87,1702.0,465.58,465.58,464.17,464.87,1702.0
2022-03-21 14:45:00,465.51,465.62,463.34,463.34,1179.0,465.51,465.62,463.34,463.34,1179.0
2022-03-21 14:50:00,463.69,463.83,463.09,463.32,1446.0,463.69,463.83,463.09,463.32,1446.0
2022-03-21 14:55:00,462.88,462.88,460.08,460.08,500.0,462.88,462.88,460.08,460.08,500.0
2022-03-21 15:00:00,460.38,461.0,459.59,459.95,6456.0,460.38,461.0,459.59,459.95,6456.0
2022-03-21 15:05:00,460.55,461.98,460.43,461.03,3077.0,460.55,461.98,460.43,461.03,3077.0
2022-03-21 15:10:00,461.12,463.3,461.12,462.48,13120.0,461.12,463.3,461.12,462.48,13120.0
2022-03-21 15:15:00,462.97,464.45,462.97,463.42,1929.0,462.97,464.45,462.97,463.42,1929.0
2022-03-21 15:20:00,463.42,464.9,463.41,464.9,4199.0,463.42,464.9,463.41,464.9,4199.0
2022-03-21 15:25:00,464.58,465.23,464.58,465.12,3414.0,464.58,465.23,464.58,465.12,3414.0
2022-03-21 15:30:00,465.13,467.54,464.37,466.36,7737.0,465.13,467.54,464.37,466.36,7737.0
2022-03-21 15:35:00,466.1,466.44,465.25,465.42,7647.0,466.1,466.44,465.25,465.42,7647.0
2022-03-21 15:40:00,464.13,465.69,463.63,463.73,5637.0,464.13,465.69,463.63,463.73,5637.0
2022-03-21 15:45:00,463.63,463.77,460.29,460.29,5399.0,463.63,463.77,460.29,460.29,5399.0
2022-03-21 15:50:00,460.89,464.99,460.89,464.55,10809.0,460.89,464.99,460.89,464.55,10809.0
2022-03-21 15:55:00,464.89,466.88,464.57,466.87,35818.0,464.89,466.88,464.57,466.87,35818.0
2022-03-22 09:30:00,465.96,471.11,464.0,470.09,4423.0,465.96,471.11,464.0,470.09,4423.0
2022-03-22 09:35:00,470.11,476.39,467.26,475.08,4500.0,470.11,476.39,467.26,475.08,4500.0
2022-03-22 09:40:00,478.12,478.12,471.18,473.04,3417.0,478.12,478.12,471.18,473.04,3417.0
2022-03-22 09:45:00,473.04,473.04,465.51,465.8,3735.0,473.04,473.04,465.51,465.8,3735.0
2022-03-22 09:50:00,467.44,471.36,463.89,471.36,3582.0,467.44,471.36,463.89,471.36,3582.0
2022-03-22 09:55:00,470.6,475.82,470.6,473.94,1613.0,470.6,475.82,470.6,473.94,1613.0
2022-03-22 10:00:00,474.28,478.91,474.27,478.91,2054.0,474.28,478.91,474.27,478.91,2054.0
2022-03-22 10:05:00,479.76,479.79,476.44,478.88,3418.0,479.76,479.79,476.44,478.88,3418.0
2022-03-22 10:10:00,478.74,480.55,476.36,478.69,5408.0,478.74,480.55,476.36,478.69,5408.0
2022-03-22 10:15:00,477.66,482.92,477.57,481.79,4025.0,477.66,482.92,477.57,481.79,4025.0
2022-03-22 10:20:00,483.42,487.5,483.04,485.29,4896.0,483.42,487.5,483.04,485.29,4896.0
2022-03-22 10:25:00,484.41,486.21,483.65,484.91,2410.0,484.41,486.21,483.65,484.91,2410.0
2022-03-22 10:30:00,484.89,487.21,484.83,486.25,2606.0,484.89,487.21,484.83,486.25,2606.0
2022-03-22 10:35:00,486.0,486.0,484.63,484.63,1150.0,486.0,486.0,484.63,484.63,1150.0
2022-03-22 10:40:00,485.05,485.56,483.91,485.05,1128.0,485.05,485.56,483.91,485.05,1128.0
2022-03-22 10:45:00,485.45,486.45,485.45,486.3,1498.0,485.45,486.45,485.45,486.3,1498.0
2022-03-22 10:50:00,485.95,486.25,485.04,485.91,1751.0,485.95,486.25,485.04,485.91,1751.0
2022-03-22 10:55:00,486.13,486.39,484.97,484.98,1600.0,486.13,486.39,484.97,484.98,1600.0
2022-03-22 11:00:00,484.56,485.99,484.12,485.99,600.0,484.56,485.99,484.12,485.99,600.0
2022-03-22 11:05:00,486.04,487.83,485.19,487.64,8894.0,486.04,487.83,485.19,487.64,8894.0
2022-03-22 11:10:00,488.16,488.77,488.15,488.77,600.0,488.16,488.77,488.15,488.77,600.0
2022-03-22 11:15:00,488.92,490.62,488.92,490.23,500.0,488.92,490.62,488.92,490.23,500.0
2022-03-22 11:20:00,489.45,490.07,488.23,490.07,3239.0,489.45,490.07,488.23,490.07,3239.0
2022-03-22 11:25:00,489.68,492.09,489.68,491.94,2373.0,489.68,492.09,489.68,491.94,2373.0
2022-03-22 11:30:00,492.59,492.59,491.38,491.38,1505.0,492.59,492.59,491.38,491.38,1505.0
2022-03-22 11:35:00,491.35,492.81,491.34,492.05,1087.0,491.35,492.81,491.34,492.05,1087.0
2022-03-22 11:40:00,492.25,492.26,490.19,490.85,2445.0,492.25,492.26,490.19,490.85,2445.0
2022-03-22 11:45:00,490.43,490.43,488.44,488.44,1413.0,490.43,490.43,488.44,488.44,1413.0
2022-03-22 11:50:00,488.38,488.58,487.79,487.88,2400.0,488.38,488.58,487.79,487.88,2400.0
2022-03-22 11:55:00,487.62,487.64,485.62,485.67,1692.0,487.62,487.64,485.62,485.67,1692.0
2022-03-22 12:00:00,485.61,485.61,483.93,483.93,874.0,485.61,485.61,483.93,483.93,874.0
2022-03-22 12:05:00,484.24,486.25,484.23,486.25,489.0,484.24,486.25,484.23,486.25,489.0
2022-03-22 12:10:00,486.31,486.81,485.67,486.57,1298.0,486.31,486.81,485.67,486.57,1298.0
2022-03-22 12:15:00,486.71,486.71,484.75,485.4,637.0,486.71,486.71,484.75,485.4,637.0
2022-03-22 12:20:00,485.54,485.54,482.86,483.11,500.0,485.54,485.54,482.86,483.11,500.0
2022-03-22 12:25:00,482.54,483.98,482.23,483.98,1800.0,482.54,483.98,482.23,483.98,1800.0
2022-03-22 12:30:00,483.64,483.64,482.14,483.41,703.0,483.64,483.64,482.14,483.41,703.0
2022-03-22 12:35:00,483.67,483.94,483.67,483.94,200.0,483.67,483.94,483.67,483.94,200.0
2022-03-22 12:40:00,483.78,483.87,483.6,483.61,812.0,483.78,483.87,483.6,483.61,812.0
2022-03-22 12:45:00,484.31,485.0,484.25,484.75,1125.0,484.31,485.0,484.25,484.75,1125.0
2022-03-22 12:50:00,485.44,485.44,483.68,483.68,600.0,485.44,485.44,483.68,483.68,600.0
2022-03-22 12:55:00,484.34,484.45,483.4,483.4,785.0,484.34,484.45,483.4,483.4,785.0
2022-03-22 13:00:00,483.27,483.88,482.51,483.71,3244.0,483.27,483.88,482.51,483.71,3244.0
2022-03-22 13:05:00,484.23,485.32,483.95,484.39,2618.0,484.23,485.32,483.95,484.39,2618.0
2022-03-22 13:10:00,483.92,484.92,483.85,484.92,1101.0,483.92,484.92,483.85,484.92,1101.0
2022-03-22 13:15:00,484.37,484.68,483.22,483.22,1936.0,484.37,484.68,483.22,483.22,1936.0
2022-03-22 13:20:00,482.02,482.52,481.35,482.52,909.0,482.02,482.52,481.35,482.52,909.0
2022-03-22 13:25:00,482.11,483.09,482.1,483.04,1208.0,482.11,483.09,482.1,483.04,1208.0
2022-03-22 13:30:00,482.95,483.65,482.7,483.65,620.0,482.95,483.65,482.7,483.65,620.0
2022-03-22 13:35:00,483.22,483.99,483.22,483.99,300.0,483.22,483.99,483.22,483.99,300.0
2022-03-22 13:40:00,483.85,484.31,482.59,483.11,2041.0,483.85,484.31,482.59,483.11,2041.0
2022-03-22 13:45:00,483.09,483.77,483.09,483.25,600.0,483.09,483.77,483.09,483.25,600.0
2022-03-22 13:50:00,483.05,483.5,482.9,483.2,1367.0,483.05,483.5,482.9,483.2,1367.0
2022-03-22 13:55:00,483.97,483.97,482.95,483.09,700.0,483.97,483.97,482.95,483.09,700.0
2022-03-22 14:00:00,483.97,483.97,482.79,482.79,903.0,483.97,483.97,482.79,482.79,903.0
2022-03-22 14:05:00,483.15,483.56,482.53,483.56,3557.0,483.15,483.56,482.53,483.56,3557.0
2022-03-22 14:10:00,484.06,484.51,483.78,483.78,1700.0,484.06,484.51,483.78,483.78,1700.0
2022-03-22 14:15:00,484.09,486.36,483.81,486.36,900.0,484.09,486.36,483.81,486.36,900.0
2022-03-22 14:20:00,485.34,486.2,485.12,485.12,1400.0,485.34,486.2,485.12,485.12,1400.0
2022-03-22 14:25:00,485.1,485.51,483.83,484.37,2729.0,485.1,485.51,483.83,484.37,2729.0
2022-03-22 14:30:00,484.95,484.97,484.14,484.97,1800.0,484.95,484.97,484.14,484.97,1800.0
2022-03-22 14:35:00,485.34,485.34,483.96,483.96,1700.0,485.34,485.34,483.96,483.96,1700.0
2022-03-22 14:40:00,484.33,484.88,484.33,484.45,700.0,484.33,484.88,484.33,484.45,700.0
2022-03-22 14:45:00,484.6,485.09,484.14,484.94,2744.0,484.6,485.09,484.14,484.94,2744.0
2022-03-22 14:50:00,485.04,485.09,484.41,484.57,2151.0,485.04,485.09,484.41,484.57,2151.0
2022-03-22 14:55:00,485.14,486.76,485.05,486.76,1150.0,485.14,486.76,485.05,486.76,1150.0
2022-03-22 15:00:00,486.8,488.84,486.79,487.28,2899.0,486.8,488.84,486.79,487.28,2899.0
2022-03-22 15:05:00,488.17,488.29,487.36,488.29,1300.0,488.17,488.29,487.36,488.29,1300.0
2022-03-22 15:10:00,487.67,488.27,487.2,488.27,3753.0,487.67,488.27,487.2,488.27,3753.0
2022-03-22 15:15:00,488.4,488.51,487.39,487.56,1608.0,488.4,488.51,487.39,487.56,1608.0
2022-03-22 15:20:00,487.41,487.47,484.96,485.05,3341.0,487.41,487.47,484.96,485.05,3341.0
2022-03-22 15:25:00,484.97,484.97,483.24,483.24,1100.0,484.97,484.97,483.24,483.24,1100.0
2022-03-22 15:30:00,483.15,483.15,481.75,482.63,4874.0,483.15,483.15,481.75,482.63,4874.0
2022-03-22 15:35:00,482.21,482.63,481.19,481.66,2700.0,482.21,482.63,481.19,481.66,2700.0
2022-03-22 15:40:00,481.38,483.25,481.05,483.25,3186.0,481.38,483.25,481.05,483.25,3186.0
2022-03-22 15:45:00,483.28,484.84,482.5,483.99,3412.0,483.28,484.84,482.5,483.99,3412.0
2022-03-22 15:50:00,484.14,484.99,482.79,482.79,4735.0,484.14,484.99,482.79,482.79,4735.0
2022-03-22 15:55:00,482.94,482.94,481.45,481.76,19980.0,482.94,482.94,481.45,481.76,19980.0
2022-03-23 09:30:00,474.84,474.84,461.08,465.06,12257.0,474.84,474.84,461.08,465.06,12257.0
2022-03-23 09:35:00,464.17,466.41,455.19,459.65,14411.0,464.17,466.41,455.19,459.65,14411.0
2022-03-23 09:40:00,459.78,465.95,457.95,462.61,4514.0,459.78,465.95,457.95,462.61,4514.0
2022-03-23 09:45:00,464.34,464.34,456.22,456.22,2500.0,464.34,464.34,456.22,456.22,2500.0
2022-03-23 09:50:00,456.13,458.42,455.02,455.52,8766.0,456.13,458.42,455.02,455.52,8766.0
2022-03-23 09:55:00,455.06,457.41,452.04,452.04,6668.0,455.06,457.41,452.04,452.04,6668.0
2022-03-23 10:00:00,452.09,454.33,449.4,450.58,16057.0,452.09,454.33,449.4,450.58,16057.0
2022-03-23 10:05:00,450.57,452.12,448.03,449.49,13487.0,450.57,452.12,448.03,449.49,13487.0
2022-03-23 10:10:00,449.0,452.87,447.32,452.0,32309.0,449.0,452.87,447.32,452.0,32309.0
2022-03-23 10:15:00,453.37,456.23,452.23,454.96,15239.0,453.37,456.23,452.23,454.96,15239.0
2022-03-23 10:20:00,455.6,456.52,451.4,451.41,4062.0,455.6,456.52,451.4,451.41,4062.0
2022-03-23 10:25:00,452.77,454.18,451.06,452.28,8968.0,452.77,454.18,451.06,452.28,8968.0
2022-03-23 10:30:00,453.1,456.73,452.76,455.54,8459.0,453.1,456.73,452.76,455.54,8459.0
2022-03-23 10:35:00,454.94,456.17,453.28,456.17,9327.0,454.94,456.17,453.28,456.17,9327.0
2022-03-23 10:40:00,457.68,457.98,454.02,454.02,7096.0,457.68,457.98,454.02,454.02,7096.0
2022-03-23 10:45:00,454.02,454.82,450.62,454.82,6000.0,454.02,454.82,450.62,454.82,6000.0
2022-03-23 10:50:00,458.99,458.99,456.76,458.18,6965.0,458.99,458.99,456.76,458.18,6965.0
2022-03-23 10:55:00,460.26,464.25,460.26,462.31,6650.0,460.26,464.25,460.26,462.31,6650.0
2022-03-23 11:00:00,464.12,466.19,462.98,465.27,4479.0,464.12,466.19,462.98,465.27,4479.0
2022-03-23 11:05:00,465.26,465.97,463.79,463.79,2600.0,465.26,465.97,463.79,463.79,2600.0
2022-03-23 11:10:00,465.54,467.78,465.54,466.75,4853.0,465.54,467.78,465.54,466.75,4853.0
2022-03-23 11:15:00,467.45,470.42,466.38,470.42,5247.0,467.45,470.42,466.38,470.42,5247.0
2022-03-23 11:20:00,470.23,474.4,470.23,472.87,6607.0,470.23,474.4,470.23,472.87,6607.0
2022-03-23 11:25:00,472.54,473.95,469.83,469.83,1796.0,472.54,473.95,469.83,469.83,1796.0
2022-03-23 11:30:00,469.84,471.37,468.33,471.13,14267.0,469.84,471.37,468.33,471.13,14267.0
2022-03-23 11:35:00,471.64,472.73,471.64,472.73,1867.0,471.64,472.73,471.64,472.73,1867.0
2022-03-23 11:40:00,473.69,474.08,472.98,472.98,1406.0,473.69,474.08,472.98,472.98,1406.0
2022-03-23 11:45:00,474.25,474.33,471.48,471.93,1700.0,474.25,474.33,471.48,471.93,1700.0
2022-03-23 11:50:00,471.93,473.65,471.93,473.3,5379.0,471.93,473.65,471.93,473.3,5379.0
2022-03-23 11:55:00,473.3,473.3,473.3,473.3,0.0,473.3,473.3,473.3,473.3,0.0
2022-03-23 12:00:00,476.65,478.08,476.55,477.0,2715.0,476.65,478.08,476.55,477.0,2715.0
2022-03-23 12:05:00,476.49,476.49,474.35,475.03,2589.0,476.49,476.49,474.35,475.03,2589.0
2022-03-23 12:10:00,475.1,477.41,473.76,477.3,5647.0,475.1,477.41,473.76,477.3,5647.0
2022-03-23 12:15:00,477.89,479.05,477.57,478.1,1900.0,477.89,479.05,477.57,478.1,1900.0
2022-03-23 12:20:00,478.95,478.95,477.47,477.47,1417.0,478.95,478.95,477.47,477.47,1417.0
2022-03-23 12:25:00,478.16,479.74,477.71,478.26,1700.0,478.16,479.74,477.71,478.26,1700.0
2022-03-23 12:30:00,479.05,479.12,478.16,478.37,1860.0,479.05,479.12,478.16,478.37,1860.0
2022-03-23 12:35:00,476.18,476.85,474.33,474.33,1615.0,476.18,476.85,474.33,474.33,1615.0
2022-03-23 12:40:00,475.72,476.4,474.15,474.59,3600.0,475.72,476.4,474.15,474.59,3600.0
2022-03-23 12:45:00,473.56,474.26,472.73,472.86,3711.0,473.56,474.26,472.73,472.86,3711.0
2022-03-23 12:50:00,472.9,472.9,472.38,472.38,522.0,472.9,472.9,472.38,472.38,522.0
2022-03-23 12:55:00,472.32,474.84,472.32,474.84,1039.0,472.32,474.84,472.32,474.84,1039.0
2022-03-23 13:00:00,474.58,474.58,473.24,473.25,400.0,474.58,474.58,473.24,473.25,400.0
2022-03-23 13:05:00,473.64,473.64,472.46,472.46,200.0,473.64,473.64,472.46,472.46,200.0
2022-03-23 13:10:00,473.58,473.58,472.87,473.42,400.0,473.58,473.58,472.87,473.42,400.0
2022-03-23 13:15:00,471.68,472.92,471.13,472.52,1022.0,471.68,472.92,471.13,472.52,1022.0
2022-03-23 13:20:00,472.17,472.17,470.31,470.35,2350.0,472.17,472.17,470.31,470.35,2350.0
2022-03-23 13:25:00,470.29,470.29,464.81,465.33,12944.0,470.29,470.29,464.81,465.33,12944.0
2022-03-23 13:30:00,465.33,467.13,464.8,467.12,2671.0,465.33,467.13,464.8,467.12,2671.0
2022-03-23 13:35:00,467.96,468.46,466.83,467.4,1055.0,467.96,468.46,466.83,467.4,1055.0
2022-03-23 13:40:00,467.87,467.99,465.8,466.27,1711.0,467.87,467.99,465.8,466.27,1711.0
2022-03-23 13:45:00,466.24,467.16,466.23,467.16,1535.0,466.24,467.16,466.23,467.16,1535.0
2022-03-23 13:50:00,465.88,467.09,465.88,466.6,1300.0,465.88,467.09,465.88,466.6,1300.0
2022-03-23 13:55:00,467.5,467.67,466.7,467.31,4518.0,467.5,467.67,466.7,467.31,4518.0
2022-03-23 14:00:00,468.18,468.18,468.17,468.18,400.0,468.18,468.18,468.17,468.18,400.0
2022-03-23 14:05:00,467.51,467.51,465.6,465.6,903.0,467.51,467.51,465.6,465.6,903.0
2022-03-23 14:10:00,465.48,465.73,464.59,465.73,1051.0,465.48,465.73,464.59,465.73,1051.0
2022-03-23 14:15:00,465.04,467.84,464.84,467.14,2100.0,465.04,467.84,464.84,467.14,2100.0
2022-03-23 14:20:00,468.08,468.08,465.99,465.99,801.0,468.08,468.08,465.99,465.99,801.0
2022-03-23 14:25:00,466.4,467.24,466.39,467.24,807.0,466.4,467.24,466.39,467.24,807.0
2022-03-23 14:30:00,466.88,467.66,466.18,466.18,1500.0,466.88,467.66,466.18,466.18,1500.0
2022-03-23 14:35:00,466.16,466.16,464.89,465.78,2500.0,466.16,466.16,464.89,465.78,2500.0
2022-03-23 14:40:00,467.6,467.78,466.48,466.95,2555.0,467.6,467.78,466.48,466.95,2555.0
2022-03-23 14:45:00,467.99,469.0,467.1,468.04,6660.0,467.99,469.0,467.1,468.04,6660.0
2022-03-23 14:50:00,467.6,467.6,466.43,466.43,928.0,467.6,467.6,466.43,466.43,928.0
2022-03-23 14:55:00,466.6,466.6,465.0,465.4,2200.0,466.6,466.6,465.0,465.4,2200.0
2022-03-23 15:00:00,466.2,467.49,466.07,466.64,1700.0,466.2,467.49,466.07,466.64,1700.0
2022-03-23 15:05:00,466.49,466.49,465.02,465.02,700.0,466.49,466.49,465.02,465.02,700.0
2022-03-23 15:10:00,465.8,466.03,464.17,465.06,1500.0,465.8,466.03,464.17,465.06,1500.0
2022-03-23 15:15:00,464.93,465.1,464.07,464.07,1000.0,464.93,465.1,464.07,464.07,1000.0
2022-03-23 15:20:00,464.16,465.73,463.46,465.73,1780.0,464.16,465.73,463.46,465.73,1780.0
2022-03-23 15:25:00,465.47,466.38,465.46,466.17,500.0,465.47,466.38,465.46,466.17,500.0
2022-03-23 15:30:00,466.71,467.21,465.94,466.8,4335.0,466.71,467.21,465.94,466.8,4335.0
2022-03-23 15:35:00,465.56,466.46,465.23,465.64,3568.0,465.56,466.46,465.23,465.64,3568.0
2022-03-23 15:40:00,464.9,467.15,464.53,466.25,4541.0,464.9,467.15,464.53,466.25,4541.0
2022-03-23 15:45:00,466.26,467.73,465.95,466.14,7084.0,466.26,467.73,465.95,466.14,7084.0
2022-03-23 15:50:00,465.82,466.07,463.22,464.05,9711.0,465.82,466.07,463.22,464.05,9711.0
2022-03-23 15:55:00,464.22,464.67,462.78,462.87,27509.0,464.22,464.67,462.78,462.87,27509.0
2022-03-24 09:30:00,466.77,467.1,458.28,458.28,3616.0,466.77,467.1,458.28,458.28,3616.0
2022-03-24 09:35:00,458.39,458.4,453.25,457.06,698.0,458.39,458.4,453.25,457.06,698.0
2022-03-24 09:40:00,458.98,458.98,458.01,458.01,300.0,458.98,458.98,458.01,458.01,300.0
2022-03-24 09:45:00,459.74,460.85,453.99,453.99,10893.0,459.74,460.85,453.99,453.99,10893.0
2022-03-24 09:50:00,453.64,459.27,453.15,457.67,18183.0,453.64,459.27,453.15,457.67,18183.0
2022-03-24 09:55:00,460.92,460.98,455.71,457.32,2009.0,460.92,460.98,455.71,457.32,2009.0
2022-03-24 10:00:00,459.85,463.02,459.79,463.02,1394.0,459.85,463.02,459.79,463.02,1394.0
2022-03-24 10:05:00,464.48,466.74,458.59,458.96,7950.0,464.48,466.74,458.59,458.96,7950.0
2022-03-24 10:10:00,456.96,457.7,456.61,457.7,1857.0,456.96,457.7,456.61,457.7,1857.0
2022-03-24 10:15:00,456.61,456.61,455.51,455.89,891.0,456.61,456.61,455.51,455.89,891.0
2022-03-24 10:20:00,454.42,455.92,452.75,453.27,3785.0,454.42,455.92,452.75,453.27,3785.0
2022-03-24 10:25:00,454.95,456.92,453.55,454.85,6408.0,454.95,456.92,453.55,454.85,6408.0
2022-03-24 10:30:00,455.62,458.79,453.87,458.79,4581.0,455.62,458.79,453.87,458.79,4581.0
2022-03-24 10:35:00,458.91,459.4,457.52,457.93,4230.0,458.91,459.4,457.52,457.93,4230.0
2022-03-24 10:40:00,457.99,457.99,456.58,457.46,2068.0,457.99,457.99,456.58,457.46,2068.0
2022-03-24 10:45:00,457.37,460.23,457.37,459.31,600.0,457.37,460.23,457.37,459.31,600.0
2022-03-24 10:50:00,459.34,461.0,458.87,461.0,1050.0,459.34,461.0,458.87,461.0,1050.0
2022-03-24 10:55:00,461.87,462.4,460.02,460.02,2372.0,461.87,462.4,460.02,460.02,2372.0
2022-03-24 11:00:00,460.5,461.19,459.82,459.82,1055.0,460.5,461.19,459.82,459.82,1055.0
2022-03-24 11:05:00,460.35,460.74,459.66,459.66,704.0,460.35,460.74,459.66,459.66,704.0
2022-03-24 11:10:00,460.36,462.01,460.05,461.34,2584.0,460.36,462.01,460.05,461.34,2584.0
2022-03-24 11:15:00,461.34,461.34,461.34,461.34,0.0,461.34,461.34,461.34,461.34,0.0
2022-03-24 11:20:00,461.43,462.23,460.61,460.61,1512.0,461.43,462.23,460.61,460.61,1512.0
2022-03-24 11:25:00,463.75,463.79,461.64,462.55,22957.0,463.75,463.79,461.64,462.55,22957.0
2022-03-24 11:30:00,462.09,464.11,462.0,464.11,1900.0,462.09,464.11,462.0,464.11,1900.0
2022-03-24 11:35:00,463.82,463.82,463.81,463.82,357.0,463.82,463.82,463.81,463.82,357.0
2022-03-24 11:40:00,462.82,465.56,462.82,465.55,1409.0,462.82,465.56,462.82,465.55,1409.0
2022-03-24 11:45:00,466.44,467.0,465.28,465.28,1617.0,466.44,467.0,465.28,465.28,1617.0
2022-03-24 11:50:00,464.7,465.03,464.63,465.03,600.0,464.7,465.03,464.63,465.03,600.0
2022-03-24 11:55:00,465.39,466.45,465.36,465.36,795.0,465.39,466.45,465.36,465.36,795.0
2022-03-24 12:00:00,464.89,464.89,462.01,462.01,1377.0,464.89,464.89,462.01,462.01,1377.0
2022-03-24 12:05:00,462.79,464.44,462.79,463.79,1827.0,462.79,464.44,462.79,463.79,1827.0
2022-03-24 12:10:00,464.18,466.31,464.18,466.31,500.0,464.18,466.31,464.18,466.31,500.0
2022-03-24 12:15:00,466.48,467.1,466.23,466.73,600.0,466.48,467.1,466.23,466.73,600.0
2022-03-24 12:20:00,467.17,469.29,467.16,469.23,1400.0,467.17,469.29,467.16,469.23,1400.0
2022-03-24 12:25:00,468.41,468.41,466.95,467.55,1483.0,468.41,468.41,466.95,467.55,1483.0
2022-03-24 12:30:00,467.69,468.86,467.4,467.93,1200.0,467.69,468.86,467.4,467.93,1200.0
2022-03-24 12:35:00,468.0,468.0,467.44,467.44,200.0,468.0,468.0,467.44,467.44,200.0
2022-03-24 12:40:00,467.81,469.07,467.81,468.8,1300.0,467.81,469.07,467.81,468.8,1300.0
2022-03-24 12:45:00,468.33,469.3,468.01,468.02,400.0,468.33,469.3,468.01,468.02,400.0
2022-03-24 12:50:00,468.03,468.52,466.73,468.11,2000.0,468.03,468.52,466.73,468.11,2000.0
2022-03-24 12:55:00,468.28,468.92,467.85,467.85,1466.0,468.28,468.92,467.85,467.85,1466.0
2022-03-24 13:00:00,468.22,469.33,468.22,468.7,1224.0,468.22,469.33,468.22,468.7,1224.0
2022-03-24 13:05:00,469.17,469.18,467.84,467.84,600.0,469.17,469.18,467.84,467.84,600.0
2022-03-24 13:10:00,467.95,469.81,467.95,468.59,1185.0,467.95,469.81,467.95,468.59,1185.0
2022-03-24 13:15:00,468.48,470.54,468.38,470.36,1729.0,468.48,470.54,468.38,470.36,1729.0
2022-03-24 13:20:00,470.47,470.47,469.64,470.07,1609.0,470.47,470.47,469.64,470.07,1609.0
2022-03-24 13:25:00,470.0,470.0,469.74,469.74,1437.0,470.0,470.0,469.74,469.74,1437.0
2022-03-24 13:30:00,469.5,469.5,468.44,468.45,700.0,469.5,469.5,468.44,468.45,700.0
2022-03-24 13:35:00,468.97,469.18,468.24,468.24,600.0,468.97,469.18,468.24,468.24,600.0
2022-03-24 13:40:00,468.5,468.52,468.5,468.52,200.0,468.5,468.52,468.5,468.52,200.0
2022-03-24 13:45:00,468.35,469.05,467.84,469.05,656.0,468.35,469.05,467.84,469.05,656.0
2022-03-24 13:50:00,468.81,469.04,468.25,469.04,601.0,468.81,469.04,468.25,469.04,601.0
2022-03-24 13:55:00,469.81,470.21,469.4,469.4,1253.0,469.81,470.21,469.4,469.4,1253.0
2022-03-24 14:00:00,469.98,470.0,469.77,470.0,500.0,469.98,470.0,469.77,470.0,500.0
2022-03-24 14:05:00,470.75,471.22,468.54,468.54,1018.0,470.75,471.22,468.54,468.54,1018.0
2022-03-24 14:10:00,468.81,469.98,468.81,469.05,660.0,468.81,469.98,468.81,469.05,660.0
2022-03-24 14:15:00,469.23,469.23,468.77,469.1,520.0,469.23,469.23,468.77,469.1,520.0
2022-03-24 14:20:00,469.96,469.96,467.71,469.41,892.0,469.96,469.96,467.71,469.41,892.0
2022-03-24 14:25:00,468.6,469.36,468.59,469.36,441.0,468.6,469.36,468.59,469.36,441.0
2022-03-24 14:30:00,469.1,469.1,468.55,468.91,705.0,469.1,469.1,468.55,468.91,705.0
2022-03-24 14:35:00,469.63,469.63,469.01,469.01,301.0,469.63,469.63,469.01,469.01,301.0
2022-03-24 14:40:00,469.8,469.8,468.29,468.3,500.0,469.8,469.8,468.29,468.3,500.0
2022-03-24 14:45:00,469.0,469.63,468.95,469.63,700.0,469.0,469.63,468.95,469.63,700.0
2022-03-24 14:50:00,469.35,470.32,469.05,469.64,900.0,469.35,470.32,469.05,469.64,900.0
2022-03-24 14:55:00,469.47,471.54,469.47,469.95,1100.0,469.47,471.54,469.47,469.95,1100.0
2022-03-24 15:00:00,469.73,470.68,469.11,469.11,1354.0,469.73,470.68,469.11,469.11,1354.0
2022-03-24 15:05:00,468.29,470.38,468.29,470.38,658.0,468.29,470.38,468.29,470.38,658.0
2022-03-24 15:10:00,470.06,470.06,469.37,469.38,300.0,470.06,470.06,469.37,469.38,300.0
2022-03-24 15:15:00,470.05,470.35,468.6,469.34,1250.0,470.05,470.35,468.6,469.34,1250.0
2022-03-24 15:20:00,469.3,469.68,469.3,469.34,400.0,469.3,469.68,469.3,469.34,400.0
2022-03-24 15:25:00,470.8,470.8,470.72,470.72,250.0,470.8,470.8,470.72,470.72,250.0
2022-03-24 15:30:00,470.85,471.53,470.52,471.22,2056.0,470.85,471.53,470.52,471.22,2056.0
2022-03-24 15:35:00,471.93,473.16,471.93,472.53,1984.0,471.93,473.16,471.93,472.53,1984.0
2022-03-24 15:40:00,472.7,472.9,471.52,472.88,2908.0,472.7,472.9,471.52,472.88,2908.0
2022-03-24 15:45:00,473.14,473.29,472.67,472.67,3251.0,473.14,473.29,472.67,472.67,3251.0
2022-03-24 15:50:00,473.25,474.24,471.95,472.66,8772.0,473.25,474.24,471.95,472.66,8772.0
2022-03-24 15:55:00,472.42,474.9,471.76,474.38,20699.0,472.42,474.9,471.76,474.38,20699.0
2022-03-25 09:30:00,477.87,484.38,474.52,474.52,10084.0,477.87,484.38,474.52,474.52,10084.0
2022-03-25 09:35:00,474.43,477.67,471.3,477.67,7735.0,474.43,477.67,471.3,477.67,7735.0
2022-03-25 09:40:00,477.41,479.45,474.19,476.82,6210.0,477.41,479.45,474.19,476.82,6210.0
2022-03-25 09:45:00,476.66,478.8,472.34,474.58,28562.0,476.66,478.8,472.34,474.58,28562.0
2022-03-25 09:50:00,472.57,472.57,466.82,470.28,4024.0,472.57,472.57,466.82,470.28,4024.0
2022-03-25 09:55:00,468.44,468.99,461.95,461.95,2689.0,468.44,468.99,461.95,461.95,2689.0
2022-03-25 10:00:00,463.5,463.95,462.17,463.49,2284.0,463.5,463.95,462.17,463.49,2284.0
2022-03-25 10:05:00,464.16,465.62,464.0,465.5,3200.0,464.16,465.62,464.0,465.5,3200.0
2022-03-25 10:10:00,466.44,466.44,464.0,465.28,3058.0,466.44,466.44,464.0,465.28,3058.0
2022-03-25 10:15:00,465.0,465.34,463.1,464.02,7447.0,465.0,465.34,463.1,464.02,7447.0
2022-03-25 10:20:00,464.54,468.14,464.54,468.14,2646.0,464.54,468.14,464.54,468.14,2646.0
2022-03-25 10:25:00,465.8,465.8,464.64,465.26,1500.0,465.8,465.8,464.64,465.26,1500.0
2022-03-25 10:30:00,464.15,466.69,464.14,465.82,4075.0,464.15,466.69,464.14,465.82,4075.0
2022-03-25 10:35:00,466.3,471.31,466.15,466.15,8548.0,466.3,471.31,466.15,466.15,8548.0
2022-03-25 10:40:00,467.0,467.92,466.46,467.1,2121.0,467.0,467.92,466.46,467.1,2121.0
2022-03-25 10:45:00,467.27,468.41,467.1,467.93,700.0,467.27,468.41,467.1,467.93,700.0
2022-03-25 10:50:00,467.6,467.6,464.94,465.59,850.0,467.6,467.6,464.94,465.59,850.0
2022-03-25 10:55:00,463.0,465.56,463.0,465.56,1811.0,463.0,465.56,463.0,465.56,1811.0
2022-03-25 11:00:00,464.87,466.62,464.18,466.62,2530.0,464.87,466.62,464.18,466.62,2530.0
2022-03-25 11:05:00,466.54,466.54,462.76,462.76,10282.0,466.54,466.54,462.76,462.76,10282.0
2022-03-25 11:10:00,462.48,463.59,461.73,462.0,5802.0,462.48,463.59,461.73,462.0,5802.0
2022-03-25 11:15:00,461.73,462.46,460.96,460.96,5415.0,461.73,462.46,460.96,460.96,5415.0
2022-03-25 11:20:00,461.34,462.82,460.59,460.59,2100.0,461.34,462.82,460.59,460.59,2100.0
2022-03-25 11:25:00,461.0,461.29,459.27,461.22,6754.0,461.0,461.29,459.27,461.22,6754.0
2022-03-25 11:30:00,461.28,461.5,459.3,459.64,700.0,461.28,461.5,459.3,459.64,700.0
2022-03-25 11:35:00,458.93,460.73,458.79,459.99,2700.0,458.93,460.73,458.79,459.99,2700.0
2022-03-25 11:40:00,460.91,463.53,460.03,463.35,9547.0,460.91,463.53,460.03,463.35,9547.0
2022-03-25 11:45:00,462.58,463.66,461.67,462.5,6020.0,462.58,463.66,461.67,462.5,6020.0
2022-03-25 11:50:00,463.07,464.22,462.2,462.85,31714.0,463.07,464.22,462.2,462.85,31714.0
2022-03-25 11:55:00,462.84,463.53,459.57,460.09,15581.0,462.84,463.53,459.57,460.09,15581.0
2022-03-25 12:00:00,459.72,459.72,458.5,458.63,1449.0,459.72,459.72,458.5,458.63,1449.0
2022-03-25 12:05:00,458.6,460.38,458.6,459.23,2243.0,458.6,460.38,458.6,459.23,2243.0
2022-03-25 12:10:00,460.83,462.07,460.16,462.07,800.0,460.83,462.07,460.16,462.07,800.0
2022-03-25 12:15:00,461.53,463.31,461.06,463.23,3108.0,461.53,463.31,461.06,463.23,3108.0
2022-03-25 12:20:00,462.64,462.82,460.38,460.38,584.0,462.64,462.82,460.38,460.38,584.0
2022-03-25 12:25:00,460.63,460.63,458.6,459.2,1949.0,460.63,460.63,458.6,459.2,1949.0
2022-03-25 12:30:00,460.02,460.75,459.85,460.75,300.0,460.02,460.75,459.85,460.75,300.0
2022-03-25 12:35:00,460.62,461.65,459.6,459.66,850.0,460.62,461.65,459.6,459.66,850.0
2022-03-25 12:40:00,460.02,460.02,458.6,458.6,600.0,460.02,460.02,458.6,458.6,600.0
2022-03-25 12:45:00,459.55,460.8,459.55,460.61,1667.0,459.55,460.8,459.55,460.61,1667.0
2022-03-25 12:50:00,461.95,463.03,461.66,461.85,1300.0,461.95,463.03,461.66,461.85,1300.0
2022-03-25 12:55:00,461.42,462.67,460.92,462.67,1200.0,461.42,462.67,460.92,462.67,1200.0
2022-03-25 13:00:00,462.66,463.38,462.66,463.38,400.0,462.66,463.38,462.66,463.38,400.0
2022-03-25 13:05:00,463.35,463.49,462.84,463.06,628.0,463.35,463.49,462.84,463.06,628.0
2022-03-25 13:10:00,462.24,463.1,462.24,463.1,200.0,462.24,463.1,462.24,463.1,200.0
2022-03-25 13:15:00,463.78,465.35,463.47,464.8,1435.0,463.78,465.35,463.47,464.8,1435.0
2022-03-25 13:20:00,464.35,464.48,462.54,463.27,700.0,464.35,464.48,462.54,463.27,700.0
2022-03-25 13:25:00,462.52,462.72,461.14,461.14,1452.0,462.52,462.72,461.14,461.14,1452.0
2022-03-25 13:30:00,461.76,462.3,461.76,462.3,300.0,461.76,462.3,461.76,462.3,300.0
2022-03-25 13:35:00,461.82,463.54,461.82,463.54,400.0,461.82,463.54,461.82,463.54,400.0
2022-03-25 13:40:00,463.0,463.3,462.33,462.93,772.0,463.0,463.3,462.33,462.93,772.0
2022-03-25 13:45:00,462.77,464.67,462.77,464.67,1264.0,462.77,464.67,462.77,464.67,1264.0
2022-03-25 13:50:00,465.32,465.37,464.4,464.4,400.0,465.32,465.37,464.4,464.4,400.0
2022-03-25 13:55:00,464.37,465.33,464.37,464.37,500.0,464.37,465.33,464.37,464.37,500.0
2022-03-25 14:00:00,464.22,464.99,463.99,464.99,700.0,464.22,464.99,463.99,464.99,700.0
2022-03-25 14:05:00,465.15,465.15,464.01,464.4,900.0,465.15,465.15,464.01,464.4,900.0
2022-03-25 14:10:00,463.78,463.78,463.44,463.6,300.0,463.78,463.78,463.44,463.6,300.0
2022-03-25 14:15:00,463.59,463.99,462.92,463.01,1100.0,463.59,463.99,462.92,463.01,1100.0
2022-03-25 14:20:00,463.02,464.5,463.01,464.5,660.0,463.02,464.5,463.01,464.5,660.0
2022-03-25 14:25:00,464.27,464.89,464.26,464.61,700.0,464.27,464.89,464.26,464.61,700.0
2022-03-25 14:30:00,465.15,465.3,464.67,464.71,1000.0,465.15,465.3,464.67,464.71,1000.0
2022-03-25 14:35:00,464.66,465.45,464.66,465.45,400.0,464.66,465.45,464.66,465.45,400.0
2022-03-25 14:40:00,465.11,465.19,464.88,465.19,700.0,465.11,465.19,464.88,465.19,700.0
2022-03-25 14:45:00,465.9,466.01,464.47,464.47,1000.0,465.9,466.01,464.47,464.47,1000.0
2022-03-25 14:50:00,465.34,465.7,465.03,465.14,500.0,465.34,465.7,465.03,465.14,500.0
2022-03-25 14:55:00,464.95,465.66,464.95,465.08,900.0,464.95,465.66,464.95,465.08,900.0
2022-03-25 15:00:00,464.88,465.33,463.0,463.05,2301.0,464.88,465.33,463.0,463.05,2301.0
2022-03-25 15:05:00,462.91,462.91,461.82,462.51,914.0,462.91,462.91,461.82,462.51,914.0
2022-03-25 15:10:00,462.8,463.72,461.82,461.82,1000.0,462.8,463.72,461.82,461.82,1000.0
2022-03-25 15:15:00,462.78,462.78,461.14,461.14,900.0,462.78,462.78,461.14,461.14,900.0
2022-03-25 15:20:00,460.68,461.28,458.77,458.89,4008.0,460.68,461.28,458.77,458.89,4008.0
2022-03-25 15:25:00,459.56,459.56,458.13,458.45,1500.0,459.56,459.56,458.13,458.45,1500.0
2022-03-25 15:30:00,458.08,458.4,455.81,456.39,7612.0,458.08,458.4,455.81,456.39,7612.0
2022-03-25 15:35:00,456.47,459.04,455.86,459.04,11676.0,456.47,459.04,455.86,459.04,11676.0
2022-03-25 15:40:00,461.13,461.54,459.84,459.84,1902.0,461.13,461.54,459.84,459.84,1902.0
2022-03-25 15:45:00,460.76,462.64,460.7,462.46,3700.0,460.76,462.64,460.7,462.46,3700.0
2022-03-25 15:50:00,462.68,464.81,462.68,464.46,6579.0,462.68,464.81,462.68,464.46,6579.0
2022-03-25 15:55:00,464.5,464.5,461.98,463.85,23905.0,464.5,464.5,461.98,463.85,23905.0
2022-03-28 09:30:00,465.0,472.98,465.0,472.77,9010.0,465.0,472.98,465.0,472.77,9010.0
2022-03-28 09:35:00,478.1,482.5,477.26,480.61,8265.0,478.1,482.5,477.26,480.61,8265.0
2022-03-28 09:40:00,481.64,483.34,480.15,480.15,1647.0,481.64,483.34,480.15,480.15,1647.0
2022-03-28 09:45:00,478.86,480.31,476.99,478.41,2244.0,478.86,480.31,476.99,478.41,2244.0
2022-03-28 09:50:00,478.02,481.18,476.93,481.09,1155.0,478.02,481.18,476.93,481.09,1155.0
2022-03-28 09:55:00,480.71,485.0,479.88,479.88,2639.0,480.71,485.0,479.88,479.88,2639.0
2022-03-28 10:00:00,480.55,481.24,472.25,474.01,2975.0,480.55,481.24,472.25,474.01,2975.0
2022-03-28 10:05:00,473.71,476.27,473.7,476.27,1521.0,473.71,476.27,473.7,476.27,1521.0
2022-03-28 10:10:00,476.2,476.2,473.54,475.31,5144.0,476.2,476.2,473.54,475.31,5144.0
2022-03-28 10:15:00,475.35,476.11,472.18,473.87,6873.0,475.35,476.11,472.18,473.87,6873.0
2022-03-28 10:20:00,472.99,472.99,467.79,468.75,3823.0,472.99,472.99,467.79,468.75,3823.0
2022-03-28 10:25:00,468.81,469.53,467.86,469.53,700.0,468.81,469.53,467.86,469.53,700.0
2022-03-28 10:30:00,469.92,471.49,469.92,471.49,687.0,469.92,471.49,469.92,471.49,687.0
2022-03-28 10:35:00,472.75,473.42,471.81,472.07,1500.0,472.75,473.42,471.81,472.07,1500.0
2022-03-28 10:40:00,473.34,473.65,472.55,472.55,900.0,473.34,473.65,472.55,472.55,900.0
2022-03-28 10:45:00,473.21,476.8,472.53,476.8,4944.0,473.21,476.8,472.53,476.8,4944.0
2022-03-28 10:50:00,476.78,476.78,475.46,476.2,1043.0,476.78,476.78,475.46,476.2,1043.0
2022-03-28 10:55:00,475.68,475.7,474.49,475.41,1300.0,475.68,475.7,474.49,475.41,1300.0
2022-03-28 11:00:00,474.94,475.65,471.66,473.1,27106.0,474.94,475.65,471.66,473.1,27106.0
2022-03-28 11:05:00,473.11,474.32,473.11,473.6,606.0,473.11,474.32,473.11,473.6,606.0
2022-03-28 11:10:00,474.43,476.58,474.43,474.83,2200.0,474.43,476.58,474.43,474.83,2200.0
2022-03-28 11:15:00,475.9,476.71,474.49,476.71,2003.0,475.9,476.71,474.49,476.71,2003.0
2022-03-28 11:20:00,476.18,476.65,474.89,474.89,805.0,476.18,476.65,474.89,474.89,805.0
2022-03-28 11:25:00,474.36,476.62,474.35,476.28,2977.0,474.36,476.62,474.35,476.28,2977.0
2022-03-28 11:30:00,474.86,475.25,470.91,470.91,736.0,474.86,475.25,470.91,470.91,736.0
2022-03-28 11:35:00,470.62,471.38,470.62,471.36,936.0,470.62,471.38,470.62,471.36,936.0
2022-03-28 11:40:00,471.3,471.48,470.6,471.48,993.0,471.3,471.48,470.6,471.48,993.0
2022-03-28 11:45:00,469.82,472.21,469.14,470.6,3100.0,469.82,472.21,469.14,470.6,3100.0
2022-03-28 11:50:00,470.39,472.33,469.89,469.89,8190.0,470.39,472.33,469.89,469.89,8190.0
2022-03-28 11:55:00,471.0,471.83,471.0,471.7,900.0,471.0,471.83,471.0,471.7,900.0
2022-03-28 12:00:00,471.24,471.25,469.88,471.0,1500.0,471.24,471.25,469.88,471.0,1500.0
2022-03-28 12:05:00,471.78,472.5,471.27,471.27,1500.0,471.78,472.5,471.27,471.27,1500.0
2022-03-28 12:10:00,471.02,471.41,470.12,470.49,702.0,471.02,471.41,470.12,470.49,702.0
2022-03-28 12:15:00,469.7,470.28,466.22,466.23,1236.0,469.7,470.28,466.22,466.23,1236.0
2022-03-28 12:20:00,467.1,469.0,467.08,469.0,1937.0,467.1,469.0,467.08,469.0,1937.0
2022-03-28 12:25:00,468.46,468.95,468.46,468.46,900.0,468.46,468.95,468.46,468.46,900.0
2022-03-28 12:30:00,469.18,469.92,468.4,468.71,1098.0,469.18,469.92,468.4,468.71,1098.0
2022-03-28 12:35:00,469.18,470.35,468.37,470.35,2057.0,469.18,470.35,468.37,470.35,2057.0
2022-03-28 12:40:00,470.05,470.05,470.05,470.05,100.0,470.05,470.05,470.05,470.05,100.0
2022-03-28 12:45:00,468.63,469.24,467.83,469.24,600.0,468.63,469.24,467.83,469.24,600.0
2022-03-28 12:50:00,469.45,469.45,469.45,469.45,182.0,469.45,469.45,469.45,469.45,182.0
2022-03-28 12:55:00,470.84,471.09,470.84,471.08,200.0,470.84,471.09,470.84,471.08,200.0
2022-03-28 13:00:00,470.66,472.0,470.66,472.0,200.0,470.66,472.0,470.66,472.0,200.0
2022-03-28 13:05:00,472.23,472.23,470.36,470.84,900.0,472.23,472.23,470.36,470.84,900.0
2022-03-28 13:10:00,471.71,471.71,470.97,470.97,300.0,471.71,471.71,470.97,470.97,300.0
2022-03-28 13:15:00,472.08,472.08,471.62,471.62,300.0,472.08,472.08,471.62,471.62,300.0
2022-03-28 13:20:00,472.31,473.95,472.31,473.78,994.0,472.31,473.95,472.31,473.78,994.0
2022-03-28 13:25:00,473.51,475.41,473.51,474.52,22785.0,473.51,475.41,473.51,474.52,22785.0
2022-03-28 13:30:00,475.0,477.07,475.0,476.91,1200.0,475.0,477.07,475.0,476.91,1200.0
2022-03-28 13:35:00,477.29,478.66,477.29,478.38,3200.0,477.29,478.66,477.29,478.38,3200.0
2022-03-28 13:40:00,478.45,479.34,477.56,477.89,1613.0,478.45,479.34,477.56,477.89,1613.0
2022-03-28 13:45:00,478.53,479.43,477.91,478.5,2640.0,478.53,479.43,477.91,478.5,2640.0
2022-03-28 13:50:00,478.5,479.39,478.36,478.36,500.0,478.5,479.39,478.36,478.36,500.0
2022-03-28 13:55:00,479.12,479.83,478.73,479.83,1088.0,479.12,479.83,478.73,479.83,1088.0
2022-03-28 14:00:00,479.73,480.29,479.41,479.87,1005.0,479.73,480.29,479.41,479.87,1005.0
2022-03-28 14:05:00,479.18,479.25,478.55,479.21,464.0,479.18,479.25,478.55,479.21,464.0
2022-03-28 14:10:00,479.46,479.46,478.08,478.08,1740.0,479.46,479.46,478.08,478.08,1740.0
2022-03-28 14:15:00,477.79,478.36,477.54,478.36,402.0,477.79,478.36,477.54,478.36,402.0
2022-03-28 14:20:00,476.81,478.69,476.73,478.69,1000.0,476.81,478.69,476.73,478.69,1000.0
2022-03-28 14:25:00,478.07,478.93,478.07,478.71,500.0,478.07,478.93,478.07,478.71,500.0
2022-03-28 14:30:00,479.22,479.53,478.28,478.96,1000.0,479.22,479.53,478.28,478.96,1000.0
2022-03-28 14:35:00,479.05,479.05,478.58,478.89,900.0,479.05,479.05,478.58,478.89,900.0
2022-03-28 14:40:00,478.68,479.95,478.68,479.95,1400.0,478.68,479.95,478.68,479.95,1400.0
2022-03-28 14:45:00,479.95,481.36,479.94,480.6,3003.0,479.95,481.36,479.94,480.6,3003.0
2022-03-28 14:50:00,481.59,481.93,481.22,481.77,1975.0,481.59,481.93,481.22,481.77,1975.0
2022-03-28 14:55:00,481.73,482.61,481.72,482.61,1666.0,481.73,482.61,481.72,482.61,1666.0
2022-03-28 15:00:00,484.0,486.69,483.27,486.0,10478.0,484.0,486.69,483.27,486.0,10478.0
2022-03-28 15:05:00,486.0,487.14,485.78,486.9,8852.0,486.0,487.14,485.78,486.9,8852.0
2022-03-28 15:10:00,486.81,487.34,486.77,486.86,2828.0,486.81,487.34,486.77,486.86,2828.0
2022-03-28 15:15:00,486.6,487.81,486.54,487.36,8222.0,486.6,487.81,486.54,487.36,8222.0
2022-03-28 15:20:00,487.33,487.83,487.03,487.5,1900.0,487.33,487.83,487.03,487.5,1900.0
2022-03-28 15:25:00,487.51,489.74,487.5,489.46,12127.0,487.51,489.74,487.5,489.46,12127.0
2022-03-28 15:30:00,489.84,490.45,489.0,489.78,7957.0,489.84,490.45,489.0,489.78,7957.0
2022-03-28 15:35:00,489.88,489.89,487.86,488.35,7851.0,489.88,489.89,487.86,488.35,7851.0
2022-03-28 15:40:00,488.5,490.84,488.03,490.12,14681.0,488.5,490.84,488.03,490.12,14681.0
2022-03-28 15:45:00,490.07,490.77,489.82,490.74,15622.0,490.07,490.77,489.82,490.74,15622.0
2022-03-28 15:50:00,490.67,491.7,489.0,491.59,35510.0,490.67,491.7,489.0,491.59,35510.0
2022-03-28 15:55:00,491.58,492.5,490.53,492.27,66242.0,491.58,492.5,490.53,492.27,66242.0
2022-03-29 09:30:00,503.71,519.0,503.14,518.0,16701.0,503.71,519.0,503.14,518.0,16701.0
2022-03-29 09:35:00,517.44,523.24,513.7,518.74,19590.0,517.44,523.24,513.7,518.74,19590.0
2022-03-29 09:40:00,515.85,518.71,506.35,514.13,19634.0,515.85,518.71,506.35,514.13,19634.0
2022-03-29 09:45:00,513.87,516.5,509.91,509.93,11302.0,513.87,516.5,509.91,509.93,11302.0
2022-03-29 09:50:00,509.87,515.04,509.15,512.07,9569.0,509.87,515.04,509.15,512.07,9569.0
2022-03-29 09:55:00,510.21,514.96,510.19,513.43,5855.0,510.21,514.96,510.19,513.43,5855.0
2022-03-29 10:00:00,513.91,515.99,509.93,510.52,14055.0,513.91,515.99,509.93,510.52,14055.0
2022-03-29 10:05:00,508.87,509.08,500.14,501.51,11451.0,508.87,509.08,500.14,501.51,11451.0
2022-03-29 10:10:00,502.98,505.59,497.46,498.56,6717.0,502.98,505.59,497.46,498.56,6717.0
2022-03-29 10:15:00,499.53,502.87,498.72,502.7,2505.0,499.53,502.87,498.72,502.7,2505.0
2022-03-29 10:20:00,502.7,504.87,502.12,503.81,8769.0,502.7,504.87,502.12,503.81,8769.0
2022-03-29 10:25:00,503.81,508.17,502.26,505.33,7200.0,503.81,508.17,502.26,505.33,7200.0
2022-03-29 10:30:00,505.93,506.1,501.81,501.81,8279.0,505.93,506.1,501.81,501.81,8279.0
2022-03-29 10:35:00,502.05,502.37,499.34,501.19,2684.0,502.05,502.37,499.34,501.19,2684.0
2022-03-29 10:40:00,502.13,505.0,501.06,505.0,4974.0,502.13,505.0,501.06,505.0,4974.0
2022-03-29 10:45:00,506.71,509.38,506.54,509.38,4870.0,506.71,509.38,506.54,509.38,4870.0
2022-03-29 10:50:00,509.46,511.34,509.31,510.16,5940.0,509.46,511.34,509.31,510.16,5940.0
2022-03-29 10:55:00,508.96,509.84,507.11,508.49,2274.0,508.96,509.84,507.11,508.49,2274.0
2022-03-29 11:00:00,508.51,508.75,505.3,505.41,3093.0,508.51,508.75,505.3,505.41,3093.0
2022-03-29 11:05:00,505.47,506.31,504.62,504.71,2888.0,505.47,506.31,504.62,504.71,2888.0
2022-03-29 11:10:00,505.06,506.75,505.06,506.75,1052.0,505.06,506.75,505.06,506.75,1052.0
2022-03-29 11:15:00,507.39,507.72,506.69,507.43,1906.0,507.39,507.72,506.69,507.43,1906.0
2022-03-29 11:20:00,507.51,507.51,504.81,506.14,2200.0,507.51,507.51,504.81,506.14,2200.0
2022-03-29 11:25:00,505.79,507.0,505.78,506.05,2552.0,505.79,507.0,505.78,506.05,2552.0
2022-03-29 11:30:00,506.06,506.06,504.49,505.94,2483.0,506.06,506.06,504.49,505.94,2483.0
2022-03-29 11:35:00,504.53,506.36,502.86,506.2,3813.0,504.53,506.36,502.86,506.2,3813.0
2022-03-29 11:40:00,506.44,507.45,505.36,507.45,1460.0,506.44,507.45,505.36,507.45,1460.0
2022-03-29 11:45:00,508.59,510.76,508.59,510.76,650.0,508.59,510.76,508.59,510.76,650.0
2022-03-29 11:50:00,510.99,510.99,509.96,510.8,3041.0,510.99,510.99,509.96,510.8,3041.0
2022-03-29 11:55:00,510.09,510.11,509.82,510.11,1000.0,510.09,510.11,509.82,510.11,1000.0
2022-03-29 12:00:00,509.61,509.94,507.94,509.68,4621.0,509.61,509.94,507.94,509.68,4621.0
2022-03-29 12:05:00,510.02,510.52,508.77,509.46,1635.0,510.02,510.52,508.77,509.46,1635.0
2022-03-29 12:10:00,510.39,510.39,509.02,509.86,800.0,510.39,510.39,509.02,509.86,800.0
2022-03-29 12:15:00,510.48,511.97,510.48,511.35,2470.0,510.48,511.97,510.48,511.35,2470.0
2022-03-29 12:20:00,512.12,513.12,511.53,512.35,1238.0,512.12,513.12,511.53,512.35,1238.0
2022-03-29 12:25:00,512.26,512.26,510.78,511.09,1600.0,512.26,512.26,510.78,511.09,1600.0
2022-03-29 12:30:00,510.57,511.41,506.51,506.56,2651.0,510.57,511.41,506.51,506.56,2651.0
2022-03-29 12:35:00,505.86,507.62,505.81,507.58,1884.0,505.86,507.62,505.81,507.58,1884.0
2022-03-29 12:40:00,507.32,508.79,507.23,508.79,700.0,507.32,508.79,507.23,508.79,700.0
2022-03-29 12:45:00,509.11,510.03,508.13,510.03,4900.0,509.11,510.03,508.13,510.03,4900.0
2022-03-29 12:50:00,509.78,510.06,509.02,509.25,1934.0,509.78,510.06,509.02,509.25,1934.0
2022-03-29 12:55:00,510.37,511.56,509.98,511.56,1701.0,510.37,511.56,509.98,511.56,1701.0
2022-03-29 13:00:00,511.9,511.9,510.68,511.32,2926.0,511.9,511.9,510.68,511.32,2926.0
2022-03-29 13:05:00,511.77,512.11,510.96,510.96,622.0,511.77,512.11,510.96,510.96,622.0
2022-03-29 13:10:00,511.42,511.82,511.41,511.41,428.0,511.42,511.82,511.41,511.41,428.0
2022-03-29 13:15:00,512.62,513.17,512.52,513.17,2476.0,512.62,513.17,512.52,513.17,2476.0
2022-03-29 13:20:00,513.17,514.5,513.17,514.5,1598.0,513.17,514.5,513.17,514.5,1598.0
2022-03-29 13:25:00,514.65,515.69,514.53,515.28,1000.0,514.65,515.69,514.53,515.28,1000.0
2022-03-29 13:30:00,515.99,516.39,514.72,515.68,2314.0,515.99,516.39,514.72,515.68,2314.0
2022-03-29 13:35:00,514.78,516.08,514.78,515.71,4211.0,514.78,516.08,514.78,515.71,4211.0
2022-03-29 13:40:00,516.17,517.51,516.16,517.13,661.0,516.17,517.51,516.16,517.13,661.0
2022-03-29 13:45:00,517.21,518.78,516.63,518.26,2512.0,517.21,518.78,516.63,518.26,2512.0
2022-03-29 13:50:00,518.99,520.33,518.99,520.33,1000.0,518.99,520.33,518.99,520.33,1000.0
2022-03-29 13:55:00,519.99,521.55,519.68,521.55,2035.0,519.99,521.55,519.68,521.55,2035.0
2022-03-29 14:00:00,520.59,521.12,519.59,519.59,5753.0,520.59,521.12,519.59,519.59,5753.0
2022-03-29 14:05:00,519.8,520.46,519.4,520.27,1478.0,519.8,520.46,519.4,520.27,1478.0
2022-03-29 14:10:00,520.7,520.88,520.17,520.88,1412.0,520.7,520.88,520.17,520.88,1412.0
2022-03-29 14:15:00,520.81,520.9,518.77,519.01,4013.0,520.81,520.9,518.77,519.01,4013.0
2022-03-29 14:20:00,519.31,520.39,518.38,519.35,2380.0,519.31,520.39,518.38,519.35,2380.0
2022-03-29 14:25:00,519.03,519.41,518.39,519.41,2800.0,519.03,519.41,518.39,519.41,2800.0
2022-03-29 14:30:00,519.12,519.64,517.87,519.64,2879.0,519.12,519.64,517.87,519.64,2879.0
2022-03-29 14:35:00,519.69,519.89,518.89,519.89,1550.0,519.69,519.89,518.89,519.89,1550.0
2022-03-29 14:40:00,520.0,521.23,519.86,521.23,1475.0,520.0,521.23,519.86,521.23,1475.0
2022-03-29 14:45:00,521.52,524.24,521.33,524.24,7271.0,521.52,524.24,521.33,524.24,7271.0
2022-03-29 14:50:00,523.99,526.05,523.99,525.41,6350.0,523.99,526.05,523.99,525.41,6350.0
2022-03-29 14:55:00,525.0,526.38,525.0,526.1,3500.0,525.0,526.38,525.0,526.1,3500.0
2022-03-29 15:00:00,526.24,526.24,522.47,524.62,4708.0,526.24,526.24,522.47,524.62,4708.0
2022-03-29 15:05:00,524.72,524.9,523.59,524.87,2960.0,524.72,524.9,523.59,524.87,2960.0
2022-03-29 15:10:00,524.5,524.78,522.38,522.38,4437.0,524.5,524.78,522.38,522.38,4437.0
2022-03-29 15:15:00,522.03,523.88,521.72,523.88,2507.0,522.03,523.88,521.72,523.88,2507.0
2022-03-29 15:20:00,523.74,524.68,523.21,524.2,2716.0,523.74,524.68,523.21,524.2,2716.0
2022-03-29 15:25:00,524.2,525.31,524.0,525.04,3500.0,524.2,525.31,524.0,525.04,3500.0
2022-03-29 15:30:00,524.94,525.01,523.9,523.9,4235.0,524.94,525.01,523.9,523.9,4235.0
2022-03-29 15:35:00,524.58,527.06,524.46,526.46,8431.0,524.58,527.06,524.46,526.46,8431.0
2022-03-29 15:40:00,525.96,526.47,522.96,523.29,4596.0,525.96,526.47,522.96,523.29,4596.0
2022-03-29 15:45:00,523.26,525.23,522.52,523.54,10197.0,523.26,525.23,522.52,523.54,10197.0
2022-03-29 15:50:00,523.5,524.43,518.57,519.92,24256.0,523.5,524.43,518.57,519.92,24256.0
2022-03-29 15:55:00,519.79,522.44,519.7,521.41,36210.0,519.79,522.44,519.7,521.41,36210.0
2022-03-30 09:30:00,512.54,513.85,505.9,506.51,5560.0,512.54,513.85,505.9,506.51,5560.0
2022-03-30 09:35:00,505.92,508.2,502.9,507.66,1201.0,505.92,508.2,502.9,507.66,1201.0
2022-03-30 09:40:00,507.53,515.0,507.53,515.0,400.0,507.53,515.0,507.53,515.0,400.0
2022-03-30 09:45:00,513.42,514.89,512.09,513.79,1000.0,513.42,514.89,512.09,513.79,1000.0
2022-03-30 09:50:00,514.39,515.35,507.56,509.12,3445.0,514.39,515.35,507.56,509.12,3445.0
2022-03-30 09:55:00,509.49,513.36,508.91,512.58,4283.0,509.49,513.36,508.91,512.58,4283.0
2022-03-30 10:00:00,511.23,512.61,507.8,507.8,1910.0,511.23,512.61,507.8,507.8,1910.0
2022-03-30 10:05:00,506.17,507.91,505.43,506.13,1768.0,506.17,507.91,505.43,506.13,1768.0
2022-03-30 10:10:00,507.43,514.1,507.43,513.85,1900.0,507.43,514.1,507.43,513.85,1900.0
2022-03-30 10:15:00,512.95,516.0,512.95,513.3,3206.0,512.95,516.0,512.95,513.3,3206.0
2022-03-30 10:20:00,513.16,517.02,513.09,516.48,3896.0,513.16,517.02,513.09,516.48,3896.0
2022-03-30 10:25:00,515.64,517.94,515.08,516.78,2826.0,515.64,517.94,515.08,516.78,2826.0
2022-03-30 10:30:00,516.61,516.82,512.95,515.03,3845.0,516.61,516.82,512.95,515.03,3845.0
2022-03-30 10:35:00,512.79,517.27,512.41,517.27,4564.0,512.79,517.27,512.41,517.27,4564.0
2022-03-30 10:40:00,517.21,518.28,516.63,516.72,2146.0,517.21,518.28,516.63,516.72,2146.0
2022-03-30 10:45:00,515.7,515.81,514.81,515.11,500.0,515.7,515.81,514.81,515.11,500.0
2022-03-30 10:50:00,514.79,514.99,512.14,513.13,2597.0,514.79,514.99,512.14,513.13,2597.0
2022-03-30 10:55:00,511.78,513.01,510.22,510.75,900.0,511.78,513.01,510.22,510.75,900.0
2022-03-30 11:00:00,511.58,513.7,511.42,512.97,3555.0,511.58,513.7,511.42,512.97,3555.0
2022-03-30 11:05:00,511.57,513.36,508.46,508.63,4753.0,511.57,513.36,508.46,508.63,4753.0
2022-03-30 11:10:00,509.64,509.78,507.78,509.34,1401.0,509.64,509.78,507.78,509.34,1401.0
2022-03-30 11:15:00,510.07,511.4,510.0,510.85,1708.0,510.07,511.4,510.0,510.85,1708.0
2022-03-30 11:20:00,511.0,511.38,509.86,510.15,2479.0,511.0,511.38,509.86,510.15,2479.0
2022-03-30 11:25:00,509.5,510.28,509.24,509.24,1356.0,509.5,510.28,509.24,509.24,1356.0
2022-03-30 11:30:00,511.45,514.04,511.44,513.78,1754.0,511.45,514.04,511.44,513.78,1754.0
2022-03-30 11:35:00,513.6,515.28,513.5,514.5,1200.0,513.6,515.28,513.5,514.5,1200.0
2022-03-30 11:40:00,513.21,513.63,513.12,513.63,800.0,513.21,513.63,513.12,513.63,800.0
2022-03-30 11:45:00,512.6,514.02,512.51,513.08,1418.0,512.6,514.02,512.51,513.08,1418.0
2022-03-30 11:50:00,512.1,512.1,511.93,511.93,200.0,512.1,512.1,511.93,511.93,200.0
2022-03-30 11:55:00,512.18,514.31,512.18,513.6,706.0,512.18,514.31,512.18,513.6,706.0
2022-03-30 12:00:00,512.04,514.32,512.04,514.32,500.0,512.04,514.32,512.04,514.32,500.0
2022-03-30 12:05:00,513.7,514.22,513.28,513.28,700.0,513.7,514.22,513.28,513.28,700.0
2022-03-30 12:10:00,512.68,512.72,512.66,512.67,300.0,512.68,512.72,512.66,512.67,300.0
2022-03-30 12:15:00,512.19,512.77,512.19,512.77,200.0,512.19,512.77,512.19,512.77,200.0
2022-03-30 12:20:00,512.96,513.86,512.59,513.86,600.0,512.96,513.86,512.59,513.86,600.0
2022-03-30 12:25:00,513.9,514.58,513.9,514.58,400.0,513.9,514.58,513.9,514.58,400.0
2022-03-30 12:30:00,513.2,513.2,512.74,512.74,200.0,513.2,513.2,512.74,512.74,200.0
2022-03-30 12:35:00,513.52,514.56,513.52,514.48,937.0,513.52,514.56,513.52,514.48,937.0
2022-03-30 12:40:00,514.39,515.02,513.96,514.91,900.0,514.39,515.02,513.96,514.91,900.0
2022-03-30 12:45:00,514.75,514.76,513.64,514.29,1100.0,514.75,514.76,513.64,514.29,1100.0
2022-03-30 12:50:00,514.36,514.79,513.22,514.79,517.0,514.36,514.79,513.22,514.79,517.0
2022-03-30 12:55:00,514.78,517.98,514.78,517.98,3770.0,514.78,517.98,514.78,517.98,3770.0
2022-03-30 13:00:00,517.38,519.66,517.3,519.35,3301.0,517.38,519.66,517.3,519.35,3301.0
2022-03-30 13:05:00,519.39,519.79,517.32,517.33,904.0,519.39,519.79,517.32,517.33,904.0
2022-03-30 13:10:00,518.3,519.12,517.56,518.46,1145.0,518.3,519.12,517.56,518.46,1145.0
2022-03-30 13:15:00,518.98,519.88,517.43,517.45,3313.0,518.98,519.88,517.43,517.45,3313.0
2022-03-30 13:20:00,516.72,517.23,516.26,517.23,700.0,516.72,517.23,516.26,517.23,700.0
2022-03-30 13:25:00,517.06,518.14,517.0,518.14,1500.0,517.06,518.14,517.0,518.14,1500.0
2022-03-30 13:30:00,518.4,520.0,517.51,519.28,1100.0,518.4,520.0,517.51,519.28,1100.0
2022-03-30 13:35:00,518.55,520.57,518.55,519.99,3670.0,518.55,520.57,518.55,519.99,3670.0
2022-03-30 13:40:00,518.45,518.64,517.22,517.57,2625.0,518.45,518.64,517.22,517.57,2625.0
2022-03-30 13:45:00,516.31,516.79,516.08,516.78,2253.0,516.31,516.79,516.08,516.78,2253.0
2022-03-30 13:50:00,516.12,516.12,515.08,515.08,525.0,516.12,516.12,515.08,515.08,525.0
2022-03-30 13:55:00,515.86,516.39,514.43,514.43,524.0,515.86,516.39,514.43,514.43,524.0
2022-03-30 14:00:00,513.72,515.03,512.3,515.03,1000.0,513.72,515.03,512.3,515.03,1000.0
2022-03-30 14:05:00,513.33,514.16,513.33,514.16,1569.0,513.33,514.16,513.33,514.16,1569.0
2022-03-30 14:10:00,513.38,513.74,512.91,513.31,1849.0,513.38,513.74,512.91,513.31,1849.0
2022-03-30 14:15:00,513.15,513.15,510.99,510.99,1503.0,513.15,513.15,510.99,510.99,1503.0
2022-03-30 14:20:00,509.54,509.9,509.12,509.66,786.0,509.54,509.9,509.12,509.66,786.0
2022-03-30 14:25:00,509.61,509.61,509.12,509.44,300.0,509.61,509.61,509.12,509.44,300.0
2022-03-30 14:30:00,509.01,511.19,509.01,510.62,800.0,509.01,511.19,509.01,510.62,800.0
2022-03-30 14:35:00,511.19,511.86,511.18,511.52,1967.0,511.19,511.86,511.18,511.52,1967.0
2022-03-30 14:40:00,510.19,510.19,509.77,509.77,400.0,510.19,510.19,509.77,509.77,400.0
2022-03-30 14:45:00,510.0,510.0,508.88,509.57,4100.0,510.0,510.0,508.88,509.57,4100.0
2022-03-30 14:50:00,509.52,510.14,509.5,509.87,600.0,509.52,510.14,509.5,509.87,600.0
2022-03-30 14:55:00,509.85,511.17,509.08,509.08,2259.0,509.85,511.17,509.08,509.08,2259.0
2022-03-30 15:00:00,509.14,509.22,507.55,507.55,3100.0,509.14,509.22,507.55,507.55,3100.0
2022-03-30 15:05:00,507.89,507.89,506.31,506.31,2035.0,507.89,507.89,506.31,506.31,2035.0
2022-03-30 15:10:00,506.82,508.0,506.81,507.99,1793.0,506.82,508.0,506.81,507.99,1793.0
2022-03-30 15:15:00,507.09,507.1,505.06,505.06,2756.0,507.09,507.1,505.06,505.06,2756.0
2022-03-30 15:20:00,505.04,505.23,503.16,503.61,3078.0,505.04,505.23,503.16,503.61,3078.0
2022-03-30 15:25:00,503.54,505.52,503.49,505.52,4284.0,503.54,505.52,503.49,505.52,4284.0
2022-03-30 15:30:00,504.69,507.17,504.69,506.42,2800.0,504.69,507.17,504.69,506.42,2800.0
2022-03-30 15:35:00,506.83,506.93,505.11,505.12,4500.0,506.83,506.93,505.11,505.12,4500.0
2022-03-30 15:40:00,504.82,504.91,503.1,504.16,8276.0,504.82,504.91,503.1,504.16,8276.0
2022-03-30 15:45:00,503.59,505.42,500.6,504.86,25059.0,503.59,505.42,500.6,504.86,25059.0
2022-03-30 15:50:00,504.39,504.39,501.23,502.47,6624.0,504.39,504.39,501.23,502.47,6624.0
2022-03-30 15:55:00,501.58,505.76,501.58,505.76,28380.0,501.58,505.76,501.58,505.76,28380.0
2022-03-31 09:30:00,506.0,507.46,497.03,497.11,12577.0,506.0,507.46,497.03,497.11,12577.0
2022-03-31 09:35:00,496.73,497.11,488.06,488.07,7836.0,496.73,497.11,488.06,488.07,7836.0
2022-03-31 09:40:00,489.9,491.42,487.36,487.39,2250.0,489.9,491.42,487.36,487.39,2250.0
2022-03-31 09:45:00,489.19,490.17,485.28,486.06,10456.0,489.19,490.17,485.28,486.06,10456.0
2022-03-31 09:50:00,485.21,493.61,485.16,490.43,13431.0,485.21,493.61,485.16,490.43,13431.0
2022-03-31 09:55:00,491.79,495.82,490.04,495.44,4239.0,491.79,495.82,490.04,495.44,4239.0
2022-03-31 10:00:00,492.91,494.29,488.77,489.0,3600.0,492.91,494.29,488.77,489.0,3600.0
2022-03-31 10:05:00,490.13,495.05,489.4,494.58,7514.0,490.13,495.05,489.4,494.58,7514.0
2022-03-31 10:10:00,493.29,495.25,492.21,495.25,3398.0,493.29,495.25,492.21,495.25,3398.0
2022-03-31 10:15:00,495.06,498.3,494.75,497.06,11247.0,495.06,498.3,494.75,497.06,11247.0
2022-03-31 10:20:00,497.06,498.49,493.61,494.38,5768.0,497.06,498.49,493.61,494.38,5768.0
2022-03-31 10:25:00,493.02,494.0,490.32,491.87,2827.0,493.02,494.0,490.32,491.87,2827.0
2022-03-31 10:30:00,491.96,493.5,491.75,492.17,4360.0,491.96,493.5,491.75,492.17,4360.0
2022-03-31 10:35:00,492.08,493.22,490.87,492.26,1515.0,492.08,493.22,490.87,492.26,1515.0
2022-03-31 10:40:00,492.66,493.46,492.25,493.27,2200.0,492.66,493.46,492.25,493.27,2200.0
2022-03-31 10:45:00,494.1,496.34,493.78,495.65,3535.0,494.1,496.34,493.78,495.65,3535.0
2022-03-31 10:50:00,495.87,496.24,493.86,493.86,2730.0,495.87,496.24,493.86,493.86,2730.0
2022-03-31 10:55:00,492.97,496.77,492.96,494.65,3211.0,492.97,496.77,492.96,494.65,3211.0
2022-03-31 11:00:00,494.65,494.65,493.41,493.95,700.0,494.65,494.65,493.41,493.95,700.0
2022-03-31 11:05:00,494.81,495.48,493.62,494.56,1897.0,494.81,495.48,493.62,494.56,1897.0
2022-03-31 11:10:00,493.75,493.75,492.74,493.75,1200.0,493.75,493.75,492.74,493.75,1200.0
2022-03-31 11:15:00,494.2,494.54,493.06,494.54,867.0,494.2,494.54,493.06,494.54,867.0
2022-03-31 11:20:00,494.05,494.2,492.49,493.45,939.0,494.05,494.2,492.49,493.45,939.0
2022-03-31 11:25:00,493.09,494.85,492.54,494.85,1515.0,493.09,494.85,492.54,494.85,1515.0
2022-03-31 11:30:00,494.1,496.66,494.09,495.56,1960.0,494.1,496.66,494.09,495.56,1960.0
2022-03-31 11:35:00,494.91,496.05,493.45,493.45,1928.0,494.91,496.05,493.45,493.45,1928.0
2022-03-31 11:40:00,494.82,496.08,493.92,494.69,2930.0,494.82,496.08,493.92,494.69,2930.0
2022-03-31 11:45:00,494.45,495.5,493.94,495.5,673.0,494.45,495.5,493.94,495.5,673.0
2022-03-31 11:50:00,493.83,493.83,491.71,493.58,900.0,493.83,493.83,491.71,493.58,900.0
2022-03-31 11:55:00,491.95,492.17,491.47,492.03,1303.0,491.95,492.17,491.47,492.03,1303.0
2022-03-31 12:00:00,491.58,493.12,489.89,489.95,1532.0,491.58,493.12,489.89,489.95,1532.0
2022-03-31 12:05:00,490.03,490.3,487.17,487.18,1000.0,490.03,490.3,487.17,487.18,1000.0
2022-03-31 12:10:00,487.16,488.05,485.44,485.9,2017.0,487.16,488.05,485.44,485.9,2017.0
2022-03-31 12:15:00,486.5,486.63,485.53,486.03,3193.0,486.5,486.63,485.53,486.03,3193.0
2022-03-31 12:20:00,485.65,486.03,483.41,483.63,6986.0,485.65,486.03,483.41,483.63,6986.0
2022-03-31 12:25:00,484.23,485.04,484.08,484.96,4255.0,484.23,485.04,484.08,484.96,4255.0
2022-03-31 12:30:00,484.97,485.33,481.75,482.27,4383.0,484.97,485.33,481.75,482.27,4383.0
2022-03-31 12:35:00,482.54,483.32,482.26,483.32,1094.0,482.54,483.32,482.26,483.32,1094.0
2022-03-31 12:40:00,483.84,484.14,482.53,483.68,1140.0,483.84,484.14,482.53,483.68,1140.0
2022-03-31 12:45:00,484.05,484.3,482.6,484.3,1501.0,484.05,484.3,482.6,484.3,1501.0
2022-03-31 12:50:00,484.24,484.24,482.69,482.69,400.0,484.24,484.24,482.69,482.69,400.0
2022-03-31 12:55:00,483.25,483.84,482.58,482.92,875.0,483.25,483.84,482.58,482.92,875.0
2022-03-31 13:00:00,483.18,483.89,482.77,483.89,1071.0,483.18,483.89,482.77,483.89,1071.0
2022-03-31 13:05:00,482.91,483.26,482.27,482.65,2625.0,482.91,483.26,482.27,482.65,2625.0
2022-03-31 13:10:00,482.31,483.1,481.94,481.96,842.0,482.31,483.1,481.94,481.96,842.0
2022-03-31 13:15:00,482.01,482.21,480.82,482.12,2564.0,482.01,482.21,480.82,482.12,2564.0
2022-03-31 13:20:00,481.56,483.09,481.56,481.99,1605.0,481.56,483.09,481.56,481.99,1605.0
2022-03-31 13:25:00,482.35,483.6,482.21,483.6,1730.0,482.35,483.6,482.21,483.6,1730.0
2022-03-31 13:30:00,484.16,485.15,484.06,484.61,1700.0,484.16,485.15,484.06,484.61,1700.0
2022-03-31 13:35:00,484.81,485.09,484.05,484.05,1300.0,484.81,485.09,484.05,484.05,1300.0
2022-03-31 13:40:00,483.81,484.57,483.81,484.43,1301.0,483.81,484.57,483.81,484.43,1301.0
2022-03-31 13:45:00,484.69,486.57,484.69,486.55,7617.0,484.69,486.57,484.69,486.55,7617.0
2022-03-31 13:50:00,486.78,487.02,486.18,486.6,1150.0,486.78,487.02,486.18,486.6,1150.0
2022-03-31 13:55:00,485.45,486.97,485.45,485.7,1342.0,485.45,486.97,485.45,485.7,1342.0
2022-03-31 14:00:00,486.67,486.67,484.13,484.13,1200.0,486.67,486.67,484.13,484.13,1200.0
2022-03-31 14:05:00,483.84,485.17,483.18,485.17,1901.0,483.84,485.17,483.18,485.17,1901.0
2022-03-31 14:10:00,483.9,486.0,483.9,485.06,2615.0,483.9,486.0,483.9,485.06,2615.0
2022-03-31 14:15:00,485.48,485.73,484.41,484.41,1615.0,485.48,485.73,484.41,484.41,1615.0
2022-03-31 14:20:00,485.57,485.57,484.53,484.53,1097.0,485.57,485.57,484.53,484.53,1097.0
2022-03-31 14:25:00,483.47,484.96,483.47,484.67,1505.0,483.47,484.96,483.47,484.67,1505.0
2022-03-31 14:30:00,483.62,485.49,483.62,485.06,1200.0,483.62,485.49,483.62,485.06,1200.0
2022-03-31 14:35:00,484.4,486.18,484.39,486.18,4400.0,484.4,486.18,484.39,486.18,4400.0
2022-03-31 14:40:00,486.19,486.54,485.62,485.83,4163.0,486.19,486.54,485.62,485.83,4163.0
2022-03-31 14:45:00,485.52,486.72,485.01,485.01,1584.0,485.52,486.72,485.01,485.01,1584.0
2022-03-31 14:50:00,484.43,484.43,483.56,483.56,1010.0,484.43,484.43,483.56,483.56,1010.0
2022-03-31 14:55:00,483.22,484.2,483.22,483.79,1975.0,483.22,484.2,483.22,483.79,1975.0
2022-03-31 15:00:00,484.36,486.67,484.14,486.1,3644.0,484.36,486.67,484.14,486.1,3644.0
2022-03-31 15:05:00,485.53,486.3,484.65,484.65,2200.0,485.53,486.3,484.65,484.65,2200.0
2022-03-31 15:10:00,484.52,484.52,482.5,482.95,3307.0,484.52,484.52,482.5,482.95,3307.0
2022-03-31 15:15:00,482.63,483.35,480.25,480.62,7024.0,482.63,483.35,480.25,480.62,7024.0
2022-03-31 15:20:00,480.96,481.08,478.21,478.22,7638.0,480.96,481.08,478.21,478.22,7638.0
2022-03-31 15:25:00,478.43,478.72,476.46,477.34,8202.0,478.43,478.72,476.46,477.34,8202.0
2022-03-31 15:30:00,477.35,477.4,475.31,476.59,9394.0,477.35,477.4,475.31,476.59,9394.0
2022-03-31 15:35:00,477.0,478.56,476.61,477.84,5334.0,477.0,478.56,476.61,477.84,5334.0
2022-03-31 15:40:00,477.85,479.01,477.0,477.21,7339.0,477.85,479.01,477.0,477.21,7339.0
2022-03-31 15:45:00,476.92,478.44,476.66,477.52,6574.0,476.92,478.44,476.66,477.52,6574.0
2022-03-31 15:50:00,477.15,479.08,474.96,475.07,21641.0,477.15,479.08,474.96,475.07,21641.0
2022-03-31 15:55:00,475.01,476.03,473.3,474.86,42571.0,475.01,476.03,473.3,474.86,42571.0
2022-04-01 09:30:00,477.24,484.99,477.24,483.61,5816.0,477.24,484.99,477.24,483.61,5816.0
2022-04-01 09:35:00,482.11,485.7,479.35,485.7,4630.0,482.11,485.7,479.35,485.7,4630.0
2022-04-01 09:40:00,481.61,486.2,479.32,481.01,10609.0,481.61,486.2,479.32,481.01,10609.0
2022-04-01 09:45:00,482.67,484.78,479.47,482.44,2157.0,482.67,484.78,479.47,482.44,2157.0
2022-04-01 09:50:00,478.0,479.81,477.1,477.83,2323.0,478.0,479.81,477.1,477.83,2323.0
2022-04-01 09:55:00,477.85,482.78,477.29,482.78,3013.0,477.85,482.78,477.29,482.78,3013.0
2022-04-01 10:00:00,484.46,485.73,482.99,485.2,1895.0,484.46,485.73,482.99,485.2,1895.0
2022-04-01 10:05:00,487.43,487.88,486.76,487.88,1337.0,487.43,487.88,486.76,487.88,1337.0
2022-04-01 10:10:00,487.46,488.26,485.59,488.26,2401.0,487.46,488.26,485.59,488.26,2401.0
2022-04-01 10:15:00,488.18,489.82,485.72,485.73,3554.0,488.18,489.82,485.72,485.73,3554.0
2022-04-01 10:20:00,485.94,485.94,482.75,484.59,2374.0,485.94,485.94,482.75,484.59,2374.0
2022-04-01 10:25:00,485.0,486.26,483.63,484.55,6992.0,485.0,486.26,483.63,484.55,6992.0
2022-04-01 10:30:00,485.67,488.96,485.08,487.41,8046.0,485.67,488.96,485.08,487.41,8046.0
2022-04-01 10:35:00,487.87,491.46,487.86,488.12,6940.0,487.87,491.46,487.86,488.12,6940.0
2022-04-01 10:40:00,488.67,491.18,487.06,490.47,5189.0,488.67,491.18,487.06,490.47,5189.0
2022-04-01 10:45:00,490.34,494.58,490.0,494.58,2351.0,490.34,494.58,490.0,494.58,2351.0
2022-04-01 10:50:00,494.37,495.69,492.59,495.0,4138.0,494.37,495.69,492.59,495.0,4138.0
2022-04-01 10:55:00,495.0,497.23,494.08,494.24,10323.0,495.0,497.23,494.08,494.24,10323.0
2022-04-01 11:00:00,494.44,496.83,494.44,496.64,2214.0,494.44,496.83,494.44,496.64,2214.0
2022-04-01 11:05:00,496.53,497.66,494.24,497.04,1612.0,496.53,497.66,494.24,497.04,1612.0
2022-04-01 11:10:00,496.42,497.47,494.78,494.78,1800.0,496.42,497.47,494.78,494.78,1800.0
2022-04-01 11:15:00,495.13,495.74,494.0,495.74,701.0,495.13,495.74,494.0,495.74,701.0
2022-04-01 11:20:00,496.79,497.22,494.58,494.58,957.0,496.79,497.22,494.58,494.58,957.0
2022-04-01 11:25:00,493.84,495.77,493.83,495.77,4674.0,493.84,495.77,493.83,495.77,4674.0
2022-04-01 11:30:00,496.23,496.23,493.84,495.72,2885.0,496.23,496.23,493.84,495.72,2885.0
2022-04-01 11:35:00,494.86,494.86,491.32,491.33,12408.0,494.86,494.86,491.32,491.33,12408.0
2022-04-01 11:40:00,491.33,493.94,490.87,493.23,1901.0,491.33,493.94,490.87,493.23,1901.0
2022-04-01 11:45:00,492.37,493.59,492.19,493.0,1145.0,492.37,493.59,492.19,493.0,1145.0
2022-04-01 11:50:00,493.03,493.33,490.97,492.71,2358.0,493.03,493.33,490.97,492.71,2358.0
2022-04-01 11:55:00,490.98,490.98,486.97,487.92,8985.0,490.98,490.98,486.97,487.92,8985.0
2022-04-01 12:00:00,487.55,487.99,486.96,487.99,532.0,487.55,487.99,486.96,487.99,532.0
2022-04-01 12:05:00,487.46,490.23,487.15,490.23,3807.0,487.46,490.23,487.15,490.23,3807.0
2022-04-01 12:10:00,489.88,489.96,489.18,489.45,863.0,489.88,489.96,489.18,489.45,863.0
2022-04-01 12:15:00,488.83,488.94,487.87,487.88,400.0,488.83,488.94,487.87,487.88,400.0
2022-04-01 12:20:00,488.41,490.77,488.41,489.96,2824.0,488.41,490.77,488.41,489.96,2824.0
2022-04-01 12:25:00,490.16,490.52,490.16,490.52,300.0,490.16,490.52,490.16,490.52,300.0
2022-04-01 12:30:00,489.28,489.28,487.67,487.68,1297.0,489.28,489.28,487.67,487.68,1297.0
2022-04-01 12:35:00,486.58,489.21,485.71,489.21,24418.0,486.58,489.21,485.71,489.21,24418.0
2022-04-01 12:40:00,488.72,488.72,487.71,488.39,500.0,488.72,488.72,487.71,488.39,500.0
2022-04-01 12:45:00,488.39,489.35,487.05,489.35,1200.0,488.39,489.35,487.05,489.35,1200.0
2022-04-01 12:50:00,488.36,488.37,486.8,487.06,1926.0,488.36,488.37,486.8,487.06,1926.0
2022-04-01 12:55:00,487.63,487.63,485.49,486.4,4531.0,487.63,487.63,485.49,486.4,4531.0
2022-04-01 13:00:00,485.77,486.62,485.36,485.36,1000.0,485.77,486.62,485.36,485.36,1000.0
2022-04-01 13:05:00,486.78,487.98,486.51,487.1,1200.0,486.78,487.98,486.51,487.1,1200.0
2022-04-01 13:10:00,486.36,486.4,484.6,484.61,5014.0,486.36,486.4,484.6,484.61,5014.0
2022-04-01 13:15:00,484.24,485.55,484.17,485.55,1211.0,484.24,485.55,484.17,485.55,1211.0
2022-04-01 13:20:00,485.54,486.77,485.54,485.91,1769.0,485.54,486.77,485.54,485.91,1769.0
2022-04-01 13:25:00,485.38,486.0,485.38,486.0,1092.0,485.38,486.0,485.38,486.0,1092.0
2022-04-01 13:30:00,485.82,486.96,485.78,486.69,1229.0,485.82,486.96,485.78,486.69,1229.0
2022-04-01 13:35:00,485.85,489.13,485.85,489.13,1000.0,485.85,489.13,485.85,489.13,1000.0
2022-04-01 13:40:00,488.75,490.73,488.75,490.73,1882.0,488.75,490.73,488.75,490.73,1882.0
2022-04-01 13:45:00,489.69,490.0,489.69,490.0,400.0,489.69,490.0,489.69,490.0,400.0
2022-04-01 13:50:00,488.6,488.91,487.01,487.01,1587.0,488.6,488.91,487.01,487.01,1587.0
2022-04-01 13:55:00,487.56,488.38,487.36,487.36,900.0,487.56,488.38,487.36,487.36,900.0
2022-04-01 14:00:00,487.97,487.97,486.57,487.32,1000.0,487.97,487.97,486.57,487.32,1000.0
2022-04-01 14:05:00,488.01,489.11,487.75,487.75,1103.0,488.01,489.11,487.75,487.75,1103.0
2022-04-01 14:10:00,487.0,488.52,486.54,488.52,900.0,487.0,488.52,486.54,488.52,900.0
2022-04-01 14:15:00,488.74,489.01,488.21,488.21,583.0,488.74,489.01,488.21,488.21,583.0
2022-04-01 14:20:00,489.07,489.87,487.29,487.53,950.0,489.07,489.87,487.29,487.53,950.0
2022-04-01 14:25:00,488.04,488.19,487.82,488.19,500.0,488.04,488.19,487.82,488.19,500.0
2022-04-01 14:30:00,488.38,489.95,488.37,489.94,828.0,488.38,489.95,488.37,489.94,828.0
2022-04-01 14:35:00,489.95,490.5,488.64,490.5,3065.0,489.95,490.5,488.64,490.5,3065.0
2022-04-01 14:40:00,490.17,491.08,490.16,491.08,1604.0,490.17,491.08,490.16,491.08,1604.0
2022-04-01 14:45:00,492.16,492.58,490.95,490.95,1178.0,492.16,492.58,490.95,490.95,1178.0
2022-04-01 14:50:00,490.88,490.95,490.32,490.43,3220.0,490.88,490.95,490.32,490.43,3220.0
2022-04-01 14:55:00,490.93,491.51,490.6,491.43,1424.0,490.93,491.51,490.6,491.43,1424.0
2022-04-01 15:00:00,491.63,492.44,491.14,491.68,2239.0,491.63,492.44,491.14,491.68,2239.0
2022-04-01 15:05:00,492.0,492.54,490.61,490.61,3277.0,492.0,492.54,490.61,490.61,3277.0
2022-04-01 15:10:00,490.76,490.79,489.75,490.79,1669.0,490.76,490.79,489.75,490.79,1669.0
2022-04-01 15:15:00,491.06,491.06,488.54,488.67,2540.0,491.06,491.06,488.54,488.67,2540.0
2022-04-01 15:20:00,488.51,488.51,486.95,488.05,3298.0,488.51,488.51,486.95,488.05,3298.0
2022-04-01 15:25:00,488.0,488.16,487.1,487.55,1491.0,488.0,488.16,487.1,487.55,1491.0
2022-04-01 15:30:00,488.11,488.11,487.01,487.57,2690.0,488.11,488.11,487.01,487.57,2690.0
2022-04-01 15:35:00,487.57,487.94,487.0,487.91,1702.0,487.57,487.94,487.0,487.91,1702.0
2022-04-01 15:40:00,488.09,488.98,487.44,487.62,5023.0,488.09,488.98,487.44,487.62,5023.0
2022-04-01 15:45:00,488.23,488.31,487.27,487.5,6148.0,488.23,488.31,487.27,487.5,6148.0
2022-04-01 15:50:00,486.93,490.12,486.93,488.08,9752.0,486.93,490.12,486.93,488.08,9752.0
2022-04-01 15:55:00,488.37,491.19,488.17,490.86,46791.0,488.37,491.19,488.17,490.86,46791.0
2022-04-04 09:30:00,494.08,499.07,490.94,499.07,5239.0,494.08,499.07,490.94,499.07,5239.0
2022-04-04 09:35:00,501.68,504.88,500.04,502.9,1700.0,501.68,504.88,500.04,502.9,1700.0
2022-04-04 09:40:00,502.94,514.14,502.94,512.25,10700.0,502.94,514.14,502.94,512.25,10700.0
2022-04-04 09:45:00,512.07,514.34,509.06,510.03,23742.0,512.07,514.34,509.06,510.03,23742.0
2022-04-04 09:50:00,511.76,513.23,507.32,509.25,21079.0,511.76,513.23,507.32,509.25,21079.0
2022-04-04 09:55:00,509.1,511.5,507.85,510.33,23518.0,509.1,511.5,507.85,510.33,23518.0
2022-04-04 10:00:00,511.21,511.21,508.95,508.95,3127.0,511.21,511.21,508.95,508.95,3127.0
2022-04-04 10:05:00,508.37,511.68,508.37,511.68,1200.0,508.37,511.68,508.37,511.68,1200.0
2022-04-04 10:10:00,511.48,513.0,510.84,511.04,1700.0,511.48,513.0,510.84,511.04,1700.0
2022-04-04 10:15:00,510.14,510.59,504.36,504.36,4847.0,510.14,510.59,504.36,504.36,4847.0
2022-04-04 10:20:00,505.51,505.51,503.94,503.94,1605.0,505.51,505.51,503.94,503.94,1605.0
2022-04-04 10:25:00,503.26,505.39,502.89,502.89,3430.0,503.26,505.39,502.89,502.89,3430.0
2022-04-04 10:30:00,501.12,505.16,501.12,505.16,3290.0,501.12,505.16,501.12,505.16,3290.0
2022-04-04 10:35:00,503.99,509.0,503.95,508.02,1900.0,503.99,509.0,503.95,508.02,1900.0
2022-04-04 10:40:00,507.05,507.05,505.3,505.3,550.0,507.05,507.05,505.3,505.3,550.0
2022-04-04 10:45:00,506.34,507.9,505.7,507.02,574.0,506.34,507.9,505.7,507.02,574.0
2022-04-04 10:50:00,508.4,508.41,507.56,507.56,1982.0,508.4,508.41,507.56,507.56,1982.0
2022-04-04 10:55:00,508.28,511.0,508.23,510.05,20259.0,508.28,511.0,508.23,510.05,20259.0
2022-04-04 11:00:00,509.54,511.02,509.54,510.28,3647.0,509.54,511.02,509.54,510.28,3647.0
2022-04-04 11:05:00,510.93,511.0,508.9,509.39,4119.0,510.93,511.0,508.9,509.39,4119.0
2022-04-04 11:10:00,509.3,509.3,505.58,505.82,1010.0,509.3,509.3,505.58,505.82,1010.0
2022-04-04 11:15:00,505.44,505.78,503.08,503.08,1000.0,505.44,505.78,503.08,503.08,1000.0
2022-04-04 11:20:00,504.38,504.38,501.88,501.89,2503.0,504.38,504.38,501.88,501.89,2503.0
2022-04-04 11:25:00,501.92,502.75,501.2,501.21,4148.0,501.92,502.75,501.2,501.21,4148.0
2022-04-04 11:30:00,501.23,503.06,500.94,503.06,6085.0,501.23,503.06,500.94,503.06,6085.0
2022-04-04 11:35:00,503.74,505.61,503.42,503.43,1886.0,503.74,505.61,503.42,503.43,1886.0
2022-04-04 11:40:00,504.23,505.14,503.74,505.13,1052.0,504.23,505.14,503.74,505.13,1052.0
2022-04-04 11:45:00,504.59,507.29,504.59,507.21,2700.0,504.59,507.29,504.59,507.21,2700.0
2022-04-04 11:50:00,507.39,507.39,507.14,507.15,200.0,507.39,507.39,507.14,507.15,200.0
2022-04-04 11:55:00,506.65,506.8,505.41,506.8,1011.0,506.65,506.8,505.41,506.8,1011.0
2022-04-04 12:00:00,507.42,509.1,507.41,508.49,800.0,507.42,509.1,507.41,508.49,800.0
2022-04-04 12:05:00,508.0,508.0,506.46,506.5,1013.0,508.0,508.0,506.46,506.5,1013.0
2022-04-04 12:10:00,506.5,506.5,506.5,506.5,100.0,506.5,506.5,506.5,506.5,100.0
2022-04-04 12:15:00,507.51,507.63,506.51,506.74,600.0,507.51,507.63,506.51,506.74,600.0
2022-04-04 12:20:00,507.44,507.44,507.04,507.05,497.0,507.44,507.44,507.04,507.05,497.0
2022-04-04 12:25:00,506.67,508.04,506.67,508.04,501.0,506.67,508.04,506.67,508.04,501.0
2022-04-04 12:30:00,508.52,508.7,508.46,508.61,500.0,508.52,508.7,508.46,508.61,500.0
2022-04-04 12:35:00,509.3,509.3,507.02,507.02,918.0,509.3,509.3,507.02,507.02,918.0
2022-04-04 12:40:00,506.81,507.7,506.81,507.7,790.0,506.81,507.7,506.81,507.7,790.0
2022-04-04 12:45:00,507.13,507.13,506.25,506.41,1070.0,507.13,507.13,506.25,506.41,1070.0
2022-04-04 12:50:00,506.06,507.57,506.06,507.28,1110.0,506.06,507.57,506.06,507.28,1110.0
2022-04-04 12:55:00,506.91,507.82,506.48,506.89,3100.0,506.91,507.82,506.48,506.89,3100.0
2022-04-04 13:00:00,507.68,507.68,505.01,505.54,600.0,507.68,507.68,505.01,505.54,600.0
2022-04-04 13:05:00,505.05,505.05,504.39,504.92,700.0,505.05,505.05,504.39,504.92,700.0
2022-04-04 13:10:00,504.53,504.53,503.74,503.74,621.0,504.53,504.53,503.74,503.74,621.0
2022-04-04 13:15:00,504.58,504.82,504.4,504.82,500.0,504.58,504.82,504.4,504.82,500.0
2022-04-04 13:20:00,504.04,504.04,503.05,503.05,300.0,504.04,504.04,503.05,503.05,300.0
2022-04-04 13:25:00,501.71,502.18,501.54,502.18,415.0,501.71,502.18,501.54,502.18,415.0
2022-04-04 13:30:00,501.55,501.55,500.75,500.75,749.0,501.55,501.55,500.75,500.75,749.0
2022-04-04 13:35:00,501.36,501.36,501.19,501.34,400.0,501.36,501.36,501.19,501.34,400.0
2022-04-04 13:40:00,501.74,502.04,501.2,501.92,800.0,501.74,502.04,501.2,501.92,800.0
2022-04-04 13:45:00,502.22,503.1,502.02,502.23,1705.0,502.22,503.1,502.02,502.23,1705.0
2022-04-04 13:50:00,503.1,503.1,502.21,502.42,600.0,503.1,503.1,502.21,502.42,600.0
2022-04-04 13:55:00,503.16,503.18,502.7,502.78,450.0,503.16,503.18,502.7,502.78,450.0
2022-04-04 14:00:00,502.44,502.44,500.77,500.77,1085.0,502.44,502.44,500.77,500.77,1085.0
2022-04-04 14:05:00,500.86,500.96,498.95,498.95,1301.0,500.86,500.96,498.95,498.95,1301.0
2022-04-04 14:10:00,499.8,499.98,499.8,499.98,400.0,499.8,499.98,499.8,499.98,400.0
2022-04-04 14:15:00,500.09,500.87,500.09,500.83,500.0,500.09,500.87,500.09,500.83,500.0
2022-04-04 14:20:00,501.14,502.23,501.14,501.57,1501.0,501.14,502.23,501.14,501.57,1501.0
2022-04-04 14:25:00,501.43,502.77,500.75,502.77,1801.0,501.43,502.77,500.75,502.77,1801.0
2022-04-04 14:30:00,502.01,502.77,502.01,502.45,1112.0,502.01,502.77,502.01,502.45,1112.0
2022-04-04 14:35:00,502.92,503.33,502.8,502.8,400.0,502.92,503.33,502.8,502.8,400.0
2022-04-04 14:40:00,502.55,503.8,502.55,503.8,1200.0,502.55,503.8,502.55,503.8,1200.0
2022-04-04 14:45:00,503.01,503.87,503.01,503.87,2003.0,503.01,503.87,503.01,503.87,2003.0
2022-04-04 14:50:00,503.94,504.11,502.54,503.0,1601.0,503.94,504.11,502.54,503.0,1601.0
2022-04-04 14:55:00,502.56,502.99,502.04,502.21,1309.0,502.56,502.99,502.04,502.21,1309.0
2022-04-04 15:00:00,502.17,502.65,501.17,501.66,1886.0,502.17,502.65,501.17,501.66,1886.0
2022-04-04 15:05:00,502.01,502.1,501.53,501.74,802.0,502.01,502.1,501.53,501.74,802.0
2022-04-04 15:10:00,501.35,501.64,501.35,501.64,300.0,501.35,501.64,501.35,501.64,300.0
2022-04-04 15:15:00,502.04,503.1,501.79,502.26,1933.0,502.04,503.1,501.79,502.26,1933.0
2022-04-04 15:20:00,502.2,503.27,502.19,502.71,2069.0,502.2,503.27,502.19,502.71,2069.0
2022-04-04 15:25:00,502.81,503.23,502.71,503.23,1100.0,502.81,503.23,502.71,503.23,1100.0
2022-04-04 15:30:00,503.05,503.14,502.39,502.65,2780.0,503.05,503.14,502.39,502.65,2780.0
2022-04-04 15:35:00,502.56,502.66,501.5,501.72,1102.0,502.56,502.66,501.5,501.72,1102.0
2022-04-04 15:40:00,501.6,502.81,501.43,501.91,6988.0,501.6,502.81,501.43,501.91,6988.0
2022-04-04 15:45:00,501.91,503.61,501.9,502.67,7068.0,501.91,503.61,501.9,502.67,7068.0
2022-04-04 15:50:00,503.17,503.5,501.64,503.5,16015.0,503.17,503.5,501.64,503.5,16015.0
2022-04-04 15:55:00,502.95,504.42,502.66,504.0,19308.0,502.95,504.42,502.66,504.0,19308.0
2022-04-05 09:30:00,503.75,503.75,497.62,498.06,3823.0,503.75,503.75,497.62,498.06,3823.0
2022-04-05 09:35:00,500.88,500.88,495.32,495.95,8255.0,500.88,500.88,495.32,495.95,8255.0
2022-04-05 09:40:00,494.41,494.41,492.65,493.77,1201.0,494.41,494.41,492.65,493.77,1201.0
2022-04-05 09:45:00,492.55,493.32,487.27,490.48,10976.0,492.55,493.32,487.27,490.48,10976.0
2022-04-05 09:50:00,491.03,491.03,487.0,487.28,1930.0,491.03,491.03,487.0,487.28,1930.0
2022-04-05 09:55:00,485.03,489.94,484.88,488.24,17769.0,485.03,489.94,484.88,488.24,17769.0
2022-04-05 10:00:00,488.19,491.76,486.86,488.42,7444.0,488.19,491.76,486.86,488.42,7444.0
2022-04-05 10:05:00,486.58,486.58,479.61,480.62,4543.0,486.58,486.58,479.61,480.62,4543.0
2022-04-05 10:10:00,481.4,481.71,478.28,480.9,6019.0,481.4,481.71,478.28,480.9,6019.0
2022-04-05 10:15:00,480.38,480.76,478.82,479.62,1400.0,480.38,480.76,478.82,479.62,1400.0
2022-04-05 10:20:00,479.55,482.65,479.02,482.09,10414.0,479.55,482.65,479.02,482.09,10414.0
2022-04-05 10:25:00,481.87,484.83,481.12,482.21,5303.0,481.87,484.83,481.12,482.21,5303.0
2022-04-05 10:30:00,482.68,484.6,482.68,484.0,2432.0,482.68,484.6,482.68,484.0,2432.0
2022-04-05 10:35:00,483.45,484.53,481.03,481.03,5517.0,483.45,484.53,481.03,481.03,5517.0
2022-04-05 10:40:00,481.18,481.68,477.97,478.45,2212.0,481.18,481.68,477.97,478.45,2212.0
2022-04-05 10:45:00,478.91,480.6,478.27,479.9,1799.0,478.91,480.6,478.27,479.9,1799.0
2022-04-05 10:50:00,482.79,483.29,480.7,483.29,3100.0,482.79,483.29,480.7,483.29,3100.0
2022-04-05 10:55:00,484.06,485.05,483.33,485.05,2865.0,484.06,485.05,483.33,485.05,2865.0
2022-04-05 11:00:00,486.0,486.22,483.26,484.63,3385.0,486.0,486.22,483.26,484.63,3385.0
2022-04-05 11:05:00,485.33,486.74,485.33,485.95,826.0,485.33,486.74,485.33,485.95,826.0
2022-04-05 11:10:00,486.71,488.36,485.17,487.56,2110.0,486.71,488.36,485.17,487.56,2110.0
2022-04-05 11:15:00,487.8,488.51,484.62,484.74,3187.0,487.8,488.51,484.62,484.74,3187.0
2022-04-05 11:20:00,484.79,486.74,483.43,485.22,5429.0,484.79,486.74,483.43,485.22,5429.0
2022-04-05 11:25:00,484.3,484.7,483.49,484.04,1500.0,484.3,484.7,483.49,484.04,1500.0
2022-04-05 11:30:00,483.74,483.74,481.68,481.69,1403.0,483.74,483.74,481.68,481.69,1403.0
2022-04-05 11:35:00,480.96,481.38,477.47,477.47,3898.0,480.96,481.38,477.47,477.47,3898.0
2022-04-05 11:40:00,477.7,479.0,477.54,478.33,4202.0,477.7,479.0,477.54,478.33,4202.0
2022-04-05 11:45:00,477.57,477.58,474.77,475.83,21191.0,477.57,477.58,474.77,475.83,21191.0
2022-04-05 11:50:00,475.77,476.54,474.63,476.45,23528.0,475.77,476.54,474.63,476.45,23528.0
2022-04-05 11:55:00,475.84,475.93,473.7,474.17,5869.0,475.84,475.93,473.7,474.17,5869.0
2022-04-05 12:00:00,474.0,475.67,472.63,472.63,1375.0,474.0,475.67,472.63,472.63,1375.0
2022-04-05 12:05:00,472.64,473.59,472.0,473.02,1235.0,472.64,473.59,472.0,473.02,1235.0
2022-04-05 12:10:00,472.81,473.48,471.33,471.34,1464.0,472.81,473.48,471.33,471.34,1464.0
2022-04-05 12:15:00,471.02,471.14,468.12,468.69,3990.0,471.02,471.14,468.12,468.69,3990.0
2022-04-05 12:20:00,468.01,468.92,467.7,468.52,2607.0,468.01,468.92,467.7,468.52,2607.0
2022-04-05 12:25:00,468.49,468.65,467.56,467.74,900.0,468.49,468.65,467.56,467.74,900.0
2022-04-05 12:30:00,467.58,468.32,467.4,468.32,1658.0,467.58,468.32,467.4,468.32,1658.0
2022-04-05 12:35:00,468.0,468.87,467.62,468.17,1400.0,468.0,468.87,467.62,468.17,1400.0
2022-04-05 12:40:00,468.36,469.58,468.36,468.5,1400.0,468.36,469.58,468.36,468.5,1400.0
2022-04-05 12:45:00,468.34,470.8,468.33,470.8,1522.0,468.34,470.8,468.33,470.8,1522.0
2022-04-05 12:50:00,471.0,472.9,469.8,469.81,3490.0,471.0,472.9,469.8,469.81,3490.0
2022-04-05 12:55:00,469.8,470.98,469.55,470.82,1200.0,469.8,470.98,469.55,470.82,1200.0
2022-04-05 13:00:00,471.38,472.55,470.76,472.55,981.0,471.38,472.55,470.76,472.55,981.0
2022-04-05 13:05:00,471.81,472.64,471.69,472.64,950.0,471.81,472.64,471.69,472.64,950.0
2022-04-05 13:10:00,473.37,473.86,472.78,473.17,4013.0,473.37,473.86,472.78,473.17,4013.0
2022-04-05 13:15:00,473.33,473.9,472.97,473.9,3698.0,473.33,473.9,472.97,473.9,3698.0
2022-04-05 13:20:00,473.15,473.16,472.66,472.85,1550.0,473.15,473.16,472.66,472.85,1550.0
2022-04-05 13:25:00,472.91,473.72,472.59,473.08,2902.0,472.91,473.72,472.59,473.08,2902.0
2022-04-05 13:30:00,473.04,473.04,470.99,471.5,700.0,473.04,473.04,470.99,471.5,700.0
2022-04-05 13:35:00,470.75,471.14,470.58,471.14,1100.0,470.75,471.14,470.58,471.14,1100.0
2022-04-05 13:40:00,470.53,470.53,468.65,468.65,1955.0,470.53,470.53,468.65,468.65,1955.0
2022-04-05 13:45:00,468.5,469.02,468.42,469.02,770.0,468.5,469.02,468.42,469.02,770.0
2022-04-05 13:50:00,468.98,469.03,468.92,468.94,1000.0,468.98,469.03,468.92,468.94,1000.0
2022-04-05 13:55:00,468.91,470.13,468.9,470.13,1300.0,468.91,470.13,468.9,470.13,1300.0
2022-04-05 14:00:00,470.74,470.99,469.74,469.75,1600.0,470.74,470.99,469.74,469.75,1600.0
2022-04-05 14:05:00,469.75,469.75,469.09,469.11,1163.0,469.75,469.75,469.09,469.11,1163.0
2022-04-05 14:10:00,469.3,470.9,469.3,470.9,1100.0,469.3,470.9,469.3,470.9,1100.0
2022-04-05 14:15:00,471.34,472.72,470.81,472.72,1600.0,471.34,472.72,470.81,472.72,1600.0
2022-04-05 14:20:00,473.64,473.64,472.21,472.74,3215.0,473.64,473.64,472.21,472.74,3215.0
2022-04-05 14:25:00,472.93,473.62,472.93,473.03,1612.0,472.93,473.62,472.93,473.03,1612.0
2022-04-05 14:30:00,473.11,473.92,472.84,473.92,3847.0,473.11,473.92,472.84,473.92,3847.0
2022-04-05 14:35:00,474.2,474.66,473.13,473.13,703.0,474.2,474.66,473.13,473.13,703.0
2022-04-05 14:40:00,473.52,476.12,473.52,476.12,1542.0,473.52,476.12,473.52,476.12,1542.0
2022-04-05 14:45:00,476.78,476.79,475.92,476.32,600.0,476.78,476.79,475.92,476.32,600.0
2022-04-05 14:50:00,476.0,476.01,474.39,474.67,1568.0,476.0,476.01,474.39,474.67,1568.0
2022-04-05 14:55:00,475.25,475.53,474.0,474.13,1000.0,475.25,475.53,474.0,474.13,1000.0
2022-04-05 15:00:00,473.72,475.25,473.64,473.64,3213.0,473.72,475.25,473.64,473.64,3213.0
2022-04-05 15:05:00,474.12,474.17,473.08,473.14,1732.0,474.12,474.17,473.08,473.14,1732.0
2022-04-05 15:10:00,472.47,472.67,471.94,471.94,702.0,472.47,472.67,471.94,471.94,702.0
2022-04-05 15:15:00,471.93,473.01,471.93,472.81,1205.0,471.93,473.01,471.93,472.81,1205.0
2022-04-05 15:20:00,472.4,473.41,472.4,473.03,1100.0,472.4,473.41,472.4,473.03,1100.0
2022-04-05 15:25:00,472.45,473.16,472.22,473.16,1451.0,472.45,473.16,472.22,473.16,1451.0
2022-04-05 15:30:00,472.81,473.6,472.4,472.84,5227.0,472.81,473.6,472.4,472.84,5227.0
2022-04-05 15:35:00,473.62,474.61,472.72,473.52,2610.0,473.62,474.61,472.72,473.52,2610.0
2022-04-05 15:40:00,473.51,474.71,473.51,474.47,1460.0,473.51,474.71,473.51,474.47,1460.0
2022-04-05 15:45:00,474.5,474.96,472.91,473.42,9843.0,474.5,474.96,472.91,473.42,9843.0
2022-04-05 15:50:00,473.0,476.36,473.0,476.17,9760.0,473.0,476.36,473.0,476.17,9760.0
2022-04-05 15:55:00,476.39,476.77,474.85,475.83,20340.0,476.39,476.77,474.85,475.83,20340.0
2022-04-06 09:30:00,465.0,469.16,460.27,460.54,7497.0,465.0,469.16,460.27,460.54,7497.0
2022-04-06 09:35:00,461.23,462.35,456.01,456.47,3912.0,461.23,462.35,456.01,456.47,3912.0
2022-04-06 09:40:00,457.0,461.23,455.02,456.36,6890.0,457.0,461.23,455.02,456.36,6890.0
2022-04-06 09:45:00,453.41,455.69,449.32,449.48,13130.0,453.41,455.69,449.32,449.48,13130.0
2022-04-06 09:50:00,448.87,453.1,447.26,447.26,16144.0,448.87,453.1,447.26,447.26,16144.0
2022-04-06 09:55:00,448.1,451.9,448.09,448.71,8811.0,448.1,451.9,448.09,448.71,8811.0
2022-04-06 10:00:00,447.61,447.87,443.22,444.48,5069.0,447.61,447.87,443.22,444.48,5069.0
2022-04-06 10:05:00,444.49,447.99,443.5,445.49,10326.0,444.49,447.99,443.5,445.49,10326.0
2022-04-06 10:10:00,446.27,448.2,445.76,448.2,3962.0,446.27,448.2,445.76,448.2,3962.0
2022-04-06 10:15:00,448.21,450.61,447.0,449.27,2457.0,448.21,450.61,447.0,449.27,2457.0
2022-04-06 10:20:00,448.7,449.84,446.44,447.24,13068.0,448.7,449.84,446.44,447.24,13068.0
2022-04-06 10:25:00,446.58,446.58,443.99,444.25,1100.0,446.58,446.58,443.99,444.25,1100.0
2022-04-06 10:30:00,445.01,447.76,444.04,444.04,4544.0,445.01,447.76,444.04,444.04,4544.0
2022-04-06 10:35:00,444.54,445.41,441.34,442.5,3423.0,444.54,445.41,441.34,442.5,3423.0
2022-04-06 10:40:00,442.08,447.81,441.5,447.81,3425.0,442.08,447.81,441.5,447.81,3425.0
2022-04-06 10:45:00,447.69,448.86,446.54,448.57,2525.0,447.69,448.86,446.54,448.57,2525.0
2022-04-06 10:50:00,448.56,449.02,445.44,447.46,5959.0,448.56,449.02,445.44,447.46,5959.0
2022-04-06 10:55:00,447.69,448.49,445.64,445.64,17422.0,447.69,448.49,445.64,445.64,17422.0
2022-04-06 11:00:00,444.35,446.5,443.43,444.38,3751.0,444.35,446.5,443.43,444.38,3751.0
2022-04-06 11:05:00,444.39,444.39,442.54,442.74,3068.0,444.39,444.39,442.54,442.74,3068.0
2022-04-06 11:10:00,443.31,444.87,443.31,444.23,1275.0,443.31,444.87,443.31,444.23,1275.0
2022-04-06 11:15:00,444.0,444.93,444.0,444.1,3146.0,444.0,444.93,444.0,444.1,3146.0
2022-04-06 11:20:00,442.74,444.97,442.74,443.32,6620.0,442.74,444.97,442.74,443.32,6620.0
2022-04-06 11:25:00,443.21,444.1,443.2,444.05,2023.0,443.21,444.1,443.2,444.05,2023.0
2022-04-06 11:30:00,443.47,443.75,442.12,443.48,1502.0,443.47,443.75,442.12,443.48,1502.0
2022-04-06 11:35:00,442.9,444.12,442.9,444.02,2179.0,442.9,444.12,442.9,444.02,2179.0
2022-04-06 11:40:00,444.02,445.99,444.01,444.13,8062.0,444.02,445.99,444.01,444.13,8062.0
2022-04-06 11:45:00,445.18,446.97,444.61,446.62,13590.0,445.18,446.97,444.61,446.62,13590.0
2022-04-06 11:50:00,447.2,448.1,446.29,446.44,7084.0,447.2,448.1,446.29,446.44,7084.0
2022-04-06 11:55:00,447.6,447.6,444.96,444.96,3250.0,447.6,447.6,444.96,444.96,3250.0
2022-04-06 12:00:00,444.69,444.77,443.56,444.62,500.0,444.69,444.77,443.56,444.62,500.0
2022-04-06 12:05:00,444.35,444.5,443.23,443.23,638.0,444.35,444.5,443.23,443.23,638.0
2022-04-06 12:10:00,443.21,443.21,442.0,442.0,1205.0,443.21,443.21,442.0,442.0,1205.0
2022-04-06 12:15:00,440.99,441.15,440.62,441.0,1023.0,440.99,441.15,440.62,441.0,1023.0
2022-04-06 12:20:00,440.83,441.24,440.0,440.81,3561.0,440.83,441.24,440.0,440.81,3561.0
2022-04-06 12:25:00,440.72,441.82,440.72,441.47,3140.0,440.72,441.82,440.72,441.47,3140.0
2022-04-06 12:30:00,441.06,443.57,440.85,443.09,1317.0,441.06,443.57,440.85,443.09,1317.0
2022-04-06 12:35:00,443.09,443.09,443.09,443.09,0.0,443.09,443.09,443.09,443.09,0.0
2022-04-06 12:40:00,442.71,442.71,442.06,442.5,403.0,442.71,442.71,442.06,442.5,403.0
2022-04-06 12:45:00,442.83,443.51,441.67,443.51,3786.0,442.83,443.51,441.67,443.51,3786.0
2022-04-06 12:50:00,443.51,444.59,443.15,444.59,2014.0,443.51,444.59,443.15,444.59,2014.0
2022-04-06 12:55:00,444.42,444.73,443.83,443.83,1698.0,444.42,444.73,443.83,443.83,1698.0
2022-04-06 13:00:00,443.89,443.89,443.89,443.89,100.0,443.89,443.89,443.89,443.89,100.0
2022-04-06 13:05:00,444.74,445.35,444.74,445.22,502.0,444.74,445.35,444.74,445.22,502.0
2022-04-06 13:10:00,446.47,446.8,446.15,446.48,500.0,446.47,446.8,446.15,446.48,500.0
2022-04-06 13:15:00,447.1,449.69,446.67,449.02,1538.0,447.1,449.69,446.67,449.02,1538.0
2022-04-06 13:20:00,450.64,452.17,450.01,450.02,1490.0,450.64,452.17,450.01,450.02,1490.0
2022-04-06 13:25:00,450.36,450.55,448.6,449.34,1357.0,450.36,450.55,448.6,449.34,1357.0
2022-04-06 13:30:00,448.93,449.67,447.91,448.56,2146.0,448.93,449.67,447.91,448.56,2146.0
2022-04-06 13:35:00,447.33,450.15,447.22,450.15,2154.0,447.33,450.15,447.22,450.15,2154.0
2022-04-06 13:40:00,451.53,452.0,450.35,452.0,3576.0,451.53,452.0,450.35,452.0,3576.0
2022-04-06 13:45:00,450.52,452.77,449.53,452.23,5255.0,450.52,452.77,449.53,452.23,5255.0
2022-04-06 13:50:00,452.24,452.24,451.49,451.49,600.0,452.24,452.24,451.49,451.49,600.0
2022-04-06 13:55:00,450.67,451.18,448.92,448.92,1550.0,450.67,451.18,448.92,448.92,1550.0
2022-04-06 14:00:00,448.62,453.67,448.27,451.55,7059.0,448.62,453.67,448.27,451.55,7059.0
2022-04-06 14:05:00,450.25,450.26,446.13,448.6,1511.0,450.25,450.26,446.13,448.6,1511.0
2022-04-06 14:10:00,444.75,445.95,443.13,443.65,1831.0,444.75,445.95,443.13,443.65,1831.0
2022-04-06 14:15:00,443.5,444.12,442.26,443.15,5966.0,443.5,444.12,442.26,443.15,5966.0
2022-04-06 14:20:00,443.49,445.66,443.37,445.05,4401.0,443.49,445.66,443.37,445.05,4401.0
2022-04-06 14:25:00,445.67,449.49,444.99,447.97,3171.0,445.67,449.49,444.99,447.97,3171.0
2022-04-06 14:30:00,447.89,454.95,447.89,454.59,6269.0,447.89,454.95,447.89,454.59,6269.0
2022-04-06 14:35:00,455.37,455.44,451.38,451.84,3317.0,455.37,455.44,451.38,451.84,3317.0
2022-04-06 14:40:00,452.45,452.45,449.44,451.24,4658.0,452.45,452.45,449.44,451.24,4658.0
2022-04-06 14:45:00,453.54,453.54,450.03,451.19,2900.0,453.54,453.54,450.03,451.19,2900.0
2022-04-06 14:50:00,452.0,454.25,451.85,454.25,1300.0,452.0,454.25,451.85,454.25,1300.0
2022-04-06 14:55:00,455.0,458.77,454.72,458.77,5584.0,455.0,458.77,454.72,458.77,5584.0
2022-04-06 15:00:00,458.64,462.03,458.54,462.03,3837.0,458.64,462.03,458.54,462.03,3837.0
2022-04-06 15:05:00,460.7,460.7,454.69,456.88,4791.0,460.7,460.7,454.69,456.88,4791.0
2022-04-06 15:10:00,456.99,456.99,454.72,455.45,2199.0,456.99,456.99,454.72,455.45,2199.0
2022-04-06 15:15:00,455.63,456.65,454.3,454.33,1126.0,455.63,456.65,454.3,454.33,1126.0
2022-04-06 15:20:00,453.0,453.1,452.58,452.58,1109.0,453.0,453.1,452.58,452.58,1109.0
2022-04-06 15:25:00,452.16,452.84,450.94,451.48,1500.0,452.16,452.84,450.94,451.48,1500.0
2022-04-06 15:30:00,451.52,452.27,448.71,448.71,3428.0,451.52,452.27,448.71,448.71,3428.0
2022-04-06 15:35:00,449.74,452.64,449.38,452.16,1926.0,449.74,452.64,449.38,452.16,1926.0
2022-04-06 15:40:00,452.75,453.91,450.49,452.85,3807.0,452.75,453.91,450.49,452.85,3807.0
2022-04-06 15:45:00,452.42,455.07,452.17,453.53,3336.0,452.42,455.07,452.17,453.53,3336.0
2022-04-06 15:50:00,453.73,454.32,451.57,451.76,8408.0,453.73,454.32,451.57,451.76,8408.0
2022-04-06 15:55:00,451.64,453.4,450.53,451.69,22743.0,451.64,453.4,450.53,451.69,22743.0
2022-04-07 09:30:00,452.04,464.99,452.04,460.1,7674.0,452.04,464.99,452.04,460.1,7674.0
2022-04-07 09:35:00,462.81,466.61,462.8,463.19,2099.0,462.81,466.61,462.8,463.19,2099.0
2022-04-07 09:40:00,462.72,463.67,458.11,463.38,4506.0,462.72,463.67,458.11,463.38,4506.0
2022-04-07 09:45:00,459.06,459.06,454.45,456.98,6763.0,459.06,459.06,454.45,456.98,6763.0
2022-04-07 09:50:00,457.14,462.1,454.59,462.1,4400.0,457.14,462.1,454.59,462.1,4400.0
2022-04-07 09:55:00,459.02,464.46,458.68,464.46,4894.0,459.02,464.46,458.68,464.46,4894.0
2022-04-07 10:00:00,461.81,464.04,461.81,463.03,1425.0,461.81,464.04,461.81,463.03,1425.0
2022-04-07 10:05:00,464.62,465.23,459.17,459.22,6468.0,464.62,465.23,459.17,459.22,6468.0
2022-04-07 10:10:00,458.11,462.75,458.09,462.75,2370.0,458.11,462.75,458.09,462.75,2370.0
2022-04-07 10:15:00,462.77,462.77,457.85,459.45,5023.0,462.77,462.77,457.85,459.45,5023.0
2022-04-07 10:20:00,460.07,461.97,458.22,461.97,2875.0,460.07,461.97,458.22,461.97,2875.0
2022-04-07 10:25:00,464.04,464.04,462.33,462.73,1458.0,464.04,464.04,462.33,462.73,1458.0
2022-04-07 10:30:00,464.02,464.59,463.31,463.5,2394.0,464.02,464.59,463.31,463.5,2394.0
2022-04-07 10:35:00,463.5,464.56,460.16,460.17,7325.0,463.5,464.56,460.16,460.17,7325.0
2022-04-07 10:40:00,460.25,460.26,454.53,455.47,7366.0,460.25,460.26,454.53,455.47,7366.0
2022-04-07 10:45:00,455.18,455.18,452.03,454.55,4789.0,455.18,455.18,452.03,454.55,4789.0
2022-04-07 10:50:00,454.96,457.49,454.55,457.13,2750.0,454.96,457.49,454.55,457.13,2750.0
2022-04-07 10:55:00,457.16,458.42,456.13,457.67,9174.0,457.16,458.42,456.13,457.67,9174.0
2022-04-07 11:00:00,457.51,461.2,457.51,459.91,4425.0,457.51,461.2,457.51,459.91,4425.0
2022-04-07 11:05:00,461.28,461.28,458.14,458.14,4385.0,461.28,461.28,458.14,458.14,4385.0
2022-04-07 11:10:00,457.33,457.33,453.79,454.93,1595.0,457.33,457.33,453.79,454.93,1595.0
2022-04-07 11:15:00,454.15,454.35,452.75,452.75,2000.0,454.15,454.35,452.75,452.75,2000.0
2022-04-07 11:20:00,453.02,453.47,451.76,453.47,3143.0,453.02,453.47,451.76,453.47,3143.0
2022-04-07 11:25:00,452.7,453.11,452.04,452.1,2004.0,452.7,453.11,452.04,452.1,2004.0
2022-04-07 11:30:00,452.37,452.59,450.56,451.1,1039.0,452.37,452.59,450.56,451.1,1039.0
2022-04-07 11:35:00,451.26,453.64,451.26,453.64,825.0,451.26,453.64,451.26,453.64,825.0
2022-04-07 11:40:00,453.22,453.22,453.0,453.0,752.0,453.22,453.22,453.0,453.0,752.0
2022-04-07 11:45:00,452.11,453.36,451.1,451.1,3047.0,452.11,453.36,451.1,451.1,3047.0
2022-04-07 11:50:00,451.1,451.14,449.13,449.13,507.0,451.1,451.14,449.13,449.13,507.0
2022-04-07 11:55:00,448.05,450.28,448.03,449.63,1724.0,448.05,450.28,448.03,449.63,1724.0
2022-04-07 12:00:00,450.43,450.64,448.66,448.9,2416.0,450.43,450.64,448.66,448.9,2416.0
2022-04-07 12:05:00,449.44,450.15,449.26,450.15,4696.0,449.44,450.15,449.26,450.15,4696.0
2022-04-07 12:10:00,450.62,451.97,450.62,451.86,400.0,450.62,451.97,450.62,451.86,400.0
2022-04-07 12:15:00,451.46,451.99,451.02,451.49,839.0,451.46,451.99,451.02,451.49,839.0
2022-04-07 12:20:00,452.03,453.16,451.26,451.4,1402.0,452.03,453.16,451.26,451.4,1402.0
2022-04-07 12:25:00,450.95,452.24,450.95,451.67,835.0,450.95,452.24,450.95,451.67,835.0
2022-04-07 12:30:00,450.48,450.48,450.42,450.42,333.0,450.48,450.48,450.42,450.42,333.0
2022-04-07 12:35:00,450.21,451.42,450.21,451.34,854.0,450.21,451.42,450.21,451.34,854.0
2022-04-07 12:40:00,450.46,450.46,448.11,448.11,1731.0,450.46,450.46,448.11,448.11,1731.0
2022-04-07 12:45:00,446.76,447.29,445.18,445.18,1586.0,446.76,447.29,445.18,445.18,1586.0
2022-04-07 12:50:00,446.18,447.04,445.37,446.68,3440.0,446.18,447.04,445.37,446.68,3440.0
2022-04-07 12:55:00,446.77,449.5,445.98,448.86,2235.0,446.77,449.5,445.98,448.86,2235.0
2022-04-07 13:00:00,449.31,452.41,449.31,452.41,2237.0,449.31,452.41,449.31,452.41,2237.0
2022-04-07 13:05:00,451.03,451.08,450.26,450.26,908.0,451.03,451.08,450.26,450.26,908.0
2022-04-07 13:10:00,451.15,453.38,450.29,451.89,2855.0,451.15,453.38,450.29,451.89,2855.0
2022-04-07 13:15:00,451.39,451.83,450.91,451.41,1700.0,451.39,451.83,450.91,451.41,1700.0
2022-04-07 13:20:00,452.14,452.77,451.36,451.36,2631.0,452.14,452.77,451.36,451.36,2631.0
2022-04-07 13:25:00,451.88,455.36,451.88,454.85,3006.0,451.88,455.36,451.88,454.85,3006.0
2022-04-07 13:30:00,454.34,454.88,454.14,454.15,903.0,454.34,454.88,454.14,454.15,903.0
2022-04-07 13:35:00,455.0,455.0,453.66,453.74,2230.0,455.0,455.0,453.66,453.74,2230.0
2022-04-07 13:40:00,454.76,454.85,453.87,453.88,300.0,454.76,454.85,453.87,453.88,300.0
2022-04-07 13:45:00,454.13,454.13,452.0,452.86,1063.0,454.13,454.13,452.0,452.86,1063.0
2022-04-07 13:50:00,452.63,452.63,450.68,452.04,600.0,452.63,452.63,450.68,452.04,600.0
2022-04-07 13:55:00,454.7,456.94,454.7,455.39,1612.0,454.7,456.94,454.7,455.39,1612.0
2022-04-07 14:00:00,456.39,456.61,456.39,456.56,400.0,456.39,456.61,456.39,456.56,400.0
2022-04-07 14:05:00,457.6,457.6,455.75,456.79,608.0,457.6,457.6,455.75,456.79,608.0
2022-04-07 14:10:00,455.69,455.88,454.86,455.45,1775.0,455.69,455.88,454.86,455.45,1775.0
2022-04-07 14:15:00,455.13,455.13,451.36,451.36,2524.0,455.13,455.13,451.36,451.36,2524.0
2022-04-07 14:20:00,453.52,454.01,451.46,451.87,2900.0,453.52,454.01,451.46,451.87,2900.0
2022-04-07 14:25:00,453.62,456.64,453.06,453.07,2001.0,453.62,456.64,453.06,453.07,2001.0
2022-04-07 14:30:00,453.06,454.51,452.53,452.56,2300.0,453.06,454.51,452.53,452.56,2300.0
2022-04-07 14:35:00,452.92,454.0,452.77,453.65,1800.0,452.92,454.0,452.77,453.65,1800.0
2022-04-07 14:40:00,453.86,454.06,452.67,453.45,900.0,453.86,454.06,452.67,453.45,900.0
2022-04-07 14:45:00,454.3,454.99,452.43,454.99,1340.0,454.3,454.99,452.43,454.99,1340.0
2022-04-07 14:50:00,456.0,458.97,455.85,458.82,6460.0,456.0,458.97,455.85,458.82,6460.0
2022-04-07 14:55:00,459.64,461.94,457.57,461.94,11767.0,459.64,461.94,457.57,461.94,11767.0
2022-04-07 15:00:00,460.66,462.97,460.65,462.2,3192.0,460.66,462.97,460.65,462.2,3192.0
2022-04-07 15:05:00,462.2,462.71,461.5,461.92,600.0,462.2,462.71,461.5,461.92,600.0
2022-04-07 15:10:00,462.68,463.91,462.68,463.43,2301.0,462.68,463.91,462.68,463.43,2301.0
2022-04-07 15:15:00,463.66,463.66,462.49,462.49,900.0,463.66,463.66,462.49,462.49,900.0
2022-04-07 15:20:00,461.17,463.02,461.08,462.37,5782.0,461.17,463.02,461.08,462.37,5782.0
2022-04-07 15:25:00,461.94,461.94,460.51,460.51,1790.0,461.94,461.94,460.51,460.51,1790.0
2022-04-07 15:30:00,461.38,461.88,460.54,461.87,4190.0,461.38,461.88,460.54,461.87,4190.0
2022-04-07 15:35:00,461.94,462.31,461.74,462.15,1726.0,461.94,462.31,461.74,462.15,1726.0
2022-04-07 15:40:00,462.16,462.77,460.28,461.13,4283.0,462.16,462.77,460.28,461.13,4283.0
2022-04-07 15:45:00,460.49,460.74,457.34,457.35,3920.0,460.49,460.74,457.34,457.35,3920.0
2022-04-07 15:50:00,457.54,457.99,455.59,455.69,6640.0,457.54,457.99,455.59,455.69,6640.0
2022-04-07 15:55:00,456.34,456.7,454.03,454.78,25341.0,456.34,456.7,454.03,454.78,25341.0
2022-04-08 09:30:00,443.16,447.09,443.16,447.09,2923.0,443.16,447.09,443.16,447.09,2923.0
2022-04-08 09:35:00,442.0,449.13,440.0,448.13,2915.0,442.0,449.13,440.0,448.13,2915.0
2022-04-08 09:40:00,448.74,450.86,443.0,450.86,3020.0,448.74,450.86,443.0,450.86,3020.0
2022-04-08 09:45:00,448.99,452.84,447.76,451.0,2400.0,448.99,452.84,447.76,451.0,2400.0
2022-04-08 09:50:00,448.67,448.67,447.23,447.92,1100.0,448.67,448.67,447.23,447.92,1100.0
2022-04-08 09:55:00,444.22,445.71,442.03,442.03,2502.0,444.22,445.71,442.03,442.03,2502.0
2022-04-08 10:00:00,441.96,443.14,440.28,441.26,3962.0,441.96,443.14,440.28,441.26,3962.0
2022-04-08 10:05:00,441.43,444.78,440.2,444.78,2393.0,441.43,444.78,440.2,444.78,2393.0
2022-04-08 10:10:00,443.85,443.85,443.84,443.84,200.0,443.85,443.85,443.84,443.84,200.0
2022-04-08 10:15:00,444.21,445.59,441.66,444.32,2888.0,444.21,445.59,441.66,444.32,2888.0
2022-04-08 10:20:00,444.73,450.84,443.93,448.61,8456.0,444.73,450.84,443.93,448.61,8456.0
2022-04-08 10:25:00,449.42,454.38,448.44,454.38,1300.0,449.42,454.38,448.44,454.38,1300.0
2022-04-08 10:30:00,453.72,455.25,451.09,453.71,10652.0,453.72,455.25,451.09,453.71,10652.0
2022-04-08 10:35:00,454.08,455.38,452.54,453.29,3195.0,454.08,455.38,452.54,453.29,3195.0
2022-04-08 10:40:00,454.21,455.1,449.56,449.56,2902.0,454.21,455.1,449.56,449.56,2902.0
2022-04-08 10:45:00,449.1,449.6,444.8,444.8,1230.0,449.1,449.6,444.8,444.8,1230.0
2022-04-08 10:50:00,446.18,449.92,445.93,449.54,1127.0,446.18,449.92,445.93,449.54,1127.0
2022-04-08 10:55:00,449.89,450.46,448.32,449.63,1400.0,449.89,450.46,448.32,449.63,1400.0
2022-04-08 11:00:00,450.84,452.77,450.0,452.76,1276.0,450.84,452.77,450.0,452.76,1276.0
2022-04-08 11:05:00,451.09,451.09,448.94,449.0,600.0,451.09,451.09,448.94,449.0,600.0
2022-04-08 11:10:00,452.02,452.14,452.02,452.14,300.0,452.02,452.14,452.02,452.14,300.0
2022-04-08 11:15:00,450.59,450.96,448.67,450.96,2100.0,450.59,450.96,448.67,450.96,2100.0
2022-04-08 11:20:00,448.9,449.43,446.49,446.49,1100.0,448.9,449.43,446.49,446.49,1100.0
2022-04-08 11:25:00,446.15,446.15,444.72,445.87,1794.0,446.15,446.15,444.72,445.87,1794.0
2022-04-08 11:30:00,445.69,446.37,445.69,446.37,200.0,445.69,446.37,445.69,446.37,200.0
2022-04-08 11:35:00,444.38,445.3,442.58,443.81,1023.0,444.38,445.3,442.58,443.81,1023.0
2022-04-08 11:40:00,444.83,446.73,444.01,446.73,3425.0,444.83,446.73,444.01,446.73,3425.0
2022-04-08 11:45:00,446.87,448.55,446.09,448.47,1000.0,446.87,448.55,446.09,448.47,1000.0
2022-04-08 11:50:00,448.91,449.06,448.08,448.09,400.0,448.91,449.06,448.08,448.09,400.0
2022-04-08 11:55:00,447.31,448.54,447.31,448.54,200.0,447.31,448.54,447.31,448.54,200.0
2022-04-08 12:00:00,449.17,449.18,446.54,446.69,1352.0,449.17,449.18,446.54,446.69,1352.0
2022-04-08 12:05:00,446.16,447.03,446.1,446.68,2028.0,446.16,447.03,446.1,446.68,2028.0
2022-04-08 12:10:00,446.68,446.68,446.68,446.68,0.0,446.68,446.68,446.68,446.68,0.0
2022-04-08 12:15:00,447.2,448.01,446.32,447.91,925.0,447.2,448.01,446.32,447.91,925.0
2022-04-08 12:20:00,449.62,449.77,449.32,449.33,600.0,449.62,449.77,449.32,449.33,600.0
2022-04-08 12:25:00,449.55,449.56,449.55,449.56,300.0,449.55,449.56,449.55,449.56,300.0
2022-04-08 12:30:00,448.59,448.59,447.81,447.81,625.0,448.59,448.59,447.81,447.81,625.0
2022-04-08 12:35:00,448.06,448.14,446.4,447.95,3135.0,448.06,448.14,446.4,447.95,3135.0
2022-04-08 12:40:00,448.54,448.87,447.14,447.15,1495.0,448.54,448.87,447.14,447.15,1495.0
2022-04-08 12:45:00,446.21,448.23,446.21,448.1,1700.0,446.21,448.23,446.21,448.1,1700.0
2022-04-08 12:50:00,447.38,449.21,447.38,449.03,1248.0,447.38,449.21,447.38,449.03,1248.0
2022-04-08 12:55:00,449.0,450.93,448.94,450.93,1300.0,449.0,450.93,448.94,450.93,1300.0
2022-04-08 13:00:00,450.29,450.29,449.21,449.22,639.0,450.29,450.29,449.21,449.22,639.0
2022-04-08 13:05:00,448.77,449.37,448.77,449.06,500.0,448.77,449.37,448.77,449.06,500.0
2022-04-08 13:10:00,448.81,448.82,446.62,446.7,1400.0,448.81,448.82,446.62,446.7,1400.0
2022-04-08 13:15:00,445.59,446.37,445.52,446.37,510.0,445.59,446.37,445.52,446.37,510.0
2022-04-08 13:20:00,445.24,445.24,445.0,445.0,200.0,445.24,445.24,445.0,445.0,200.0
2022-04-08 13:25:00,443.9,444.07,442.71,442.71,2725.0,443.9,444.07,442.71,442.71,2725.0
2022-04-08 13:30:00,442.42,442.42,442.12,442.13,500.0,442.42,442.42,442.12,442.13,500.0
2022-04-08 13:35:00,441.0,442.58,441.0,442.0,1487.0,441.0,442.58,441.0,442.0,1487.0
2022-04-08 13:40:00,443.0,443.0,442.01,442.8,666.0,443.0,443.0,442.01,442.8,666.0
2022-04-08 13:45:00,444.05,444.05,443.05,443.36,816.0,444.05,444.05,443.05,443.36,816.0
2022-04-08 13:50:00,444.35,445.17,443.66,445.17,2500.0,444.35,445.17,443.66,445.17,2500.0
2022-04-08 13:55:00,444.2,444.4,443.52,443.61,2000.0,444.2,444.4,443.52,443.61,2000.0
2022-04-08 14:00:00,442.98,444.2,442.26,442.98,1622.0,442.98,444.2,442.26,442.98,1622.0
2022-04-08 14:05:00,443.5,444.13,442.8,443.86,1400.0,443.5,444.13,442.8,443.86,1400.0
2022-04-08 14:10:00,443.87,444.56,443.7,444.56,2400.0,443.87,444.56,443.7,444.56,2400.0
2022-04-08 14:15:00,443.85,444.09,442.11,442.37,4747.0,443.85,444.09,442.11,442.37,4747.0
2022-04-08 14:20:00,442.75,443.17,441.22,441.23,2700.0,442.75,443.17,441.22,441.23,2700.0
2022-04-08 14:25:00,440.79,441.26,438.76,438.76,2000.0,440.79,441.26,438.76,438.76,2000.0
2022-04-08 14:30:00,438.98,438.98,438.98,438.98,700.0,438.98,438.98,438.98,438.98,700.0
2022-04-08 14:35:00,438.69,439.86,437.73,439.38,9232.0,438.69,439.86,437.73,439.38,9232.0
2022-04-08 14:40:00,440.39,440.57,438.64,438.9,4750.0,440.39,440.57,438.64,438.9,4750.0
2022-04-08 14:45:00,438.92,440.53,438.5,440.5,5964.0,438.92,440.53,438.5,440.5,5964.0
2022-04-08 14:50:00,440.42,441.0,439.56,440.83,3048.0,440.42,441.0,439.56,440.83,3048.0
2022-04-08 14:55:00,441.27,441.27,439.98,440.69,2432.0,441.27,441.27,439.98,440.69,2432.0
2022-04-08 15:00:00,440.12,440.4,439.95,440.39,700.0,440.12,440.4,439.95,440.39,700.0
2022-04-08 15:05:00,440.38,440.87,439.52,439.75,2711.0,440.38,440.87,439.52,439.75,2711.0
2022-04-08 15:10:00,439.75,441.8,439.26,441.12,4100.0,439.75,441.8,439.26,441.12,4100.0
2022-04-08 15:15:00,441.35,442.54,441.34,441.36,3730.0,441.35,442.54,441.34,441.36,3730.0
2022-04-08 15:20:00,440.42,441.12,439.92,441.0,800.0,440.42,441.12,439.92,441.0,800.0
2022-04-08 15:25:00,440.79,441.07,439.91,440.29,500.0,440.79,441.07,439.91,440.29,500.0
2022-04-08 15:30:00,440.29,440.85,439.05,439.05,2659.0,440.29,440.85,439.05,439.05,2659.0
2022-04-08 15:35:00,438.86,439.22,437.72,438.02,2808.0,438.86,439.22,437.72,438.02,2808.0
2022-04-08 15:40:00,437.98,439.04,437.61,438.94,6093.0,437.98,439.04,437.61,438.94,6093.0
2022-04-08 15:45:00,438.22,438.9,435.95,436.88,5831.0,438.22,438.9,435.95,436.88,5831.0
2022-04-08 15:50:00,437.28,437.35,435.67,436.68,8474.0,437.28,437.35,435.67,436.68,8474.0
2022-04-08 15:55:00,437.1,438.12,436.51,438.12,13679.0,437.1,438.12,436.51,438.12,13679.0
2022-04-11 09:30:00,433.74,433.74,425.05,425.26,6780.0,433.74,433.74,425.05,425.26,6780.0
2022-04-11 09:35:00,425.05,427.67,420.38,424.8,11569.0,425.05,427.67,420.38,424.8,11569.0
2022-04-11 09:40:00,423.91,433.7,422.47,432.14,7001.0,423.91,433.7,422.47,432.14,7001.0
2022-04-11 09:45:00,433.26,436.57,432.55,435.84,8926.0,433.26,436.57,432.55,435.84,8926.0
2022-04-11 09:50:00,436.39,440.9,435.76,439.48,3200.0,436.39,440.9,435.76,439.48,3200.0
2022-04-11 09:55:00,439.81,441.73,437.48,438.53,7047.0,439.81,441.73,437.48,438.53,7047.0
2022-04-11 10:00:00,438.93,443.91,438.93,440.75,7467.0,438.93,443.91,438.93,440.75,7467.0
2022-04-11 10:05:00,439.94,443.29,438.84,443.06,12421.0,439.94,443.29,438.84,443.06,12421.0
2022-04-11 10:10:00,443.83,443.95,438.76,441.2,9206.0,443.83,443.95,438.76,441.2,9206.0
2022-04-11 10:15:00,441.25,442.68,436.34,436.34,7504.0,441.25,442.68,436.34,436.34,7504.0
2022-04-11 10:20:00,437.31,442.3,437.31,442.29,5153.0,437.31,442.3,437.31,442.29,5153.0
2022-04-11 10:25:00,442.31,444.11,438.58,439.99,11883.0,442.31,444.11,438.58,439.99,11883.0
2022-04-11 10:30:00,440.52,446.03,440.51,446.01,5781.0,440.52,446.03,440.51,446.01,5781.0
2022-04-11 10:35:00,445.24,446.01,440.39,440.39,6488.0,445.24,446.01,440.39,440.39,6488.0
2022-04-11 10:40:00,439.91,439.91,437.51,438.27,7127.0,439.91,439.91,437.51,438.27,7127.0
2022-04-11 10:45:00,438.56,439.54,436.71,436.71,4197.0,438.56,439.54,436.71,436.71,4197.0
2022-04-11 10:50:00,435.06,437.6,435.06,437.44,5058.0,435.06,437.6,435.06,437.44,5058.0
2022-04-11 10:55:00,437.91,439.25,434.73,434.73,2044.0,437.91,439.25,434.73,434.73,2044.0
2022-04-11 11:00:00,433.46,435.62,432.51,435.22,2541.0,433.46,435.62,432.51,435.22,2541.0
2022-04-11 11:05:00,434.38,435.61,433.63,433.75,1550.0,434.38,435.61,433.63,433.75,1550.0
2022-04-11 11:10:00,434.59,435.58,433.35,435.5,7337.0,434.59,435.58,433.35,435.5,7337.0
2022-04-11 11:15:00,435.39,437.73,435.0,437.34,3536.0,435.39,437.73,435.0,437.34,3536.0
2022-04-11 11:20:00,438.09,439.26,438.09,438.61,1251.0,438.09,439.26,438.09,438.61,1251.0
2022-04-11 11:25:00,439.14,439.74,437.86,438.39,2000.0,439.14,439.74,437.86,438.39,2000.0
2022-04-11 11:30:00,438.3,441.86,438.3,440.92,5712.0,438.3,441.86,438.3,440.92,5712.0
2022-04-11 11:35:00,440.73,442.0,440.72,441.82,2553.0,440.73,442.0,440.72,441.82,2553.0
2022-04-11 11:40:00,441.25,443.14,441.19,442.46,3789.0,441.25,443.14,441.19,442.46,3789.0
2022-04-11 11:45:00,442.89,443.94,441.25,441.89,4054.0,442.89,443.94,441.25,441.89,4054.0
2022-04-11 11:50:00,440.94,444.59,440.89,443.68,3378.0,440.94,444.59,440.89,443.68,3378.0
2022-04-11 11:55:00,444.59,444.59,442.77,444.29,3595.0,444.59,444.59,442.77,444.29,3595.0
2022-04-11 12:00:00,444.26,444.49,442.82,444.26,4504.0,444.26,444.49,442.82,444.26,4504.0
2022-04-11 12:05:00,443.76,445.75,443.71,445.14,8184.0,443.76,445.75,443.71,445.14,8184.0
2022-04-11 12:10:00,445.25,446.14,443.79,444.14,3278.0,445.25,446.14,443.79,444.14,3278.0
2022-04-11 12:15:00,443.85,445.19,443.55,444.59,2271.0,443.85,445.19,443.55,444.59,2271.0
2022-04-11 12:20:00,445.15,445.25,443.84,443.84,600.0,445.15,445.25,443.84,443.84,600.0
2022-04-11 12:25:00,444.27,444.42,441.26,442.33,2260.0,444.27,444.42,441.26,442.33,2260.0
2022-04-11 12:30:00,442.35,442.85,441.94,441.94,800.0,442.35,442.85,441.94,441.94,800.0
2022-04-11 12:35:00,442.66,443.72,442.52,443.06,2590.0,442.66,443.72,442.52,443.06,2590.0
2022-04-11 12:40:00,443.42,444.6,443.42,444.6,2447.0,443.42,444.6,443.42,444.6,2447.0
2022-04-11 12:45:00,445.13,445.61,443.74,445.0,1769.0,445.13,445.61,443.74,445.0,1769.0
2022-04-11 12:50:00,445.77,445.97,444.98,445.57,3212.0,445.77,445.97,444.98,445.57,3212.0
2022-04-11 12:55:00,446.1,447.45,445.43,447.43,2333.0,446.1,447.45,445.43,447.43,2333.0
2022-04-11 13:00:00,447.89,449.56,447.41,449.19,3138.0,447.89,449.56,447.41,449.19,3138.0
2022-04-11 13:05:00,449.85,450.52,449.51,450.04,4827.0,449.85,450.52,449.51,450.04,4827.0
2022-04-11 13:10:00,450.53,451.14,449.12,450.78,4173.0,450.53,451.14,449.12,450.78,4173.0
2022-04-11 13:15:00,450.46,450.59,449.03,449.62,2100.0,450.46,450.59,449.03,449.62,2100.0
2022-04-11 13:20:00,448.79,449.35,446.93,449.14,3229.0,448.79,449.35,446.93,449.14,3229.0
2022-04-11 13:25:00,449.65,451.32,449.65,450.5,2037.0,449.65,451.32,449.65,450.5,2037.0
2022-04-11 13:30:00,450.92,452.26,450.49,452.26,7594.0,450.92,452.26,450.49,452.26,7594.0
2022-04-11 13:35:00,452.5,452.95,450.56,450.57,6946.0,452.5,452.95,450.56,450.57,6946.0
2022-04-11 13:40:00,451.13,451.91,450.9,451.55,4411.0,451.13,451.91,450.9,451.55,4411.0
2022-04-11 13:45:00,450.9,451.87,450.24,450.59,7771.0,450.9,451.87,450.24,450.59,7771.0
2022-04-11 13:50:00,450.54,451.39,450.13,451.39,3387.0,450.54,451.39,450.13,451.39,3387.0
2022-04-11 13:55:00,450.76,453.31,450.7,453.08,3512.0,450.76,453.31,450.7,453.08,3512.0
2022-04-11 14:00:00,453.69,454.52,451.96,452.9,4948.0,453.69,454.52,451.96,452.9,4948.0
2022-04-11 14:05:00,452.91,455.49,452.8,454.95,2519.0,452.91,455.49,452.8,454.95,2519.0
2022-04-11 14:10:00,454.47,454.5,451.2,451.21,4343.0,454.47,454.5,451.2,451.21,4343.0
2022-04-11 14:15:00,451.16,451.52,450.74,451.39,8090.0,451.16,451.52,450.74,451.39,8090.0
2022-04-11 14:20:00,450.65,450.99,450.07,450.57,2187.0,450.65,450.99,450.07,450.57,2187.0
2022-04-11 14:25:00,450.02,450.88,449.54,450.09,2051.0,450.02,450.88,449.54,450.09,2051.0
2022-04-11 14:30:00,448.99,449.52,447.93,449.13,1500.0,448.99,449.52,447.93,449.13,1500.0
2022-04-11 14:35:00,449.53,450.27,448.51,449.41,2301.0,449.53,450.27,448.51,449.41,2301.0
2022-04-11 14:40:00,449.71,450.25,448.68,450.25,2310.0,449.71,450.25,448.68,450.25,2310.0
2022-04-11 14:45:00,450.99,455.51,450.99,455.5,6794.0,450.99,455.51,450.99,455.5,6794.0
2022-04-11 14:50:00,455.86,455.99,454.11,455.15,13168.0,455.86,455.99,454.11,455.15,13168.0
2022-04-11 14:55:00,455.15,456.88,454.97,456.88,21279.0,455.15,456.88,454.97,456.88,21279.0
2022-04-11 15:00:00,456.88,457.71,454.86,456.02,16381.0,456.88,457.71,454.86,456.02,16381.0
2022-04-11 15:05:00,455.57,458.75,455.09,457.93,19715.0,455.57,458.75,455.09,457.93,19715.0
2022-04-11 15:10:00,458.08,460.0,457.36,457.8,12163.0,458.08,460.0,457.36,457.8,12163.0
2022-04-11 15:15:00,456.93,458.28,456.44,457.13,17728.0,456.93,458.28,456.44,457.13,17728.0
2022-04-11 15:20:00,457.3,459.3,456.77,457.97,16097.0,457.3,459.3,456.77,457.97,16097.0
2022-04-11 15:25:00,458.09,458.09,456.19,456.19,3729.0,458.09,458.09,456.19,456.19,3729.0
2022-04-11 15:30:00,456.19,457.44,455.55,457.19,11641.0,456.19,457.44,455.55,457.19,11641.0
2022-04-11 15:35:00,457.01,458.51,456.74,457.12,21395.0,457.01,458.51,456.74,457.12,21395.0
2022-04-11 15:40:00,457.05,457.61,452.91,453.4,9698.0,457.05,457.61,452.91,453.4,9698.0
2022-04-11 15:45:00,452.93,455.65,452.45,455.33,12404.0,452.93,455.65,452.45,455.33,12404.0
2022-04-11 15:50:00,454.99,455.83,454.16,454.24,16297.0,454.99,455.83,454.16,454.24,16297.0
2022-04-11 15:55:00,454.31,456.07,454.27,454.57,53209.0,454.31,456.07,454.27,454.57,53209.0
2022-04-12 09:30:00,460.97,476.11,460.97,469.98,13211.0,460.97,476.11,460.97,469.98,13211.0
2022-04-12 09:35:00,472.7,473.16,462.54,467.19,6151.0,472.7,473.16,462.54,467.19,6151.0
2022-04-12 09:40:00,464.95,464.96,459.68,461.0,4155.0,464.95,464.96,459.68,461.0,4155.0
2022-04-12 09:45:00,460.0,466.83,460.0,463.16,4559.0,460.0,466.83,460.0,463.16,4559.0
2022-04-12 09:50:00,464.47,467.96,464.46,466.4,1889.0,464.47,467.96,464.46,466.4,1889.0
2022-04-12 09:55:00,469.23,472.33,467.74,470.89,3275.0,469.23,472.33,467.74,470.89,3275.0
2022-04-12 10:00:00,470.88,472.05,468.85,472.05,3153.0,470.88,472.05,468.85,472.05,3153.0
2022-04-12 10:05:00,472.0,473.2,469.0,469.73,2317.0,472.0,473.2,469.0,469.73,2317.0
2022-04-12 10:10:00,471.15,474.51,465.18,468.02,4557.0,471.15,474.51,465.18,468.02,4557.0
2022-04-12 10:15:00,463.88,465.21,461.84,462.92,3023.0,463.88,465.21,461.84,462.92,3023.0
2022-04-12 10:20:00,462.0,462.03,455.75,459.77,2339.0,462.0,462.03,455.75,459.77,2339.0
2022-04-12 10:25:00,459.47,459.47,456.58,457.42,3125.0,459.47,459.47,456.58,457.42,3125.0
2022-04-12 10:30:00,457.41,457.41,455.21,456.43,2692.0,457.41,457.41,455.21,456.43,2692.0
2022-04-12 10:35:00,456.86,457.37,453.32,454.15,3233.0,456.86,457.37,453.32,454.15,3233.0
2022-04-12 10:40:00,454.15,456.03,451.39,456.03,2952.0,454.15,456.03,451.39,456.03,2952.0
2022-04-12 10:45:00,455.66,457.46,452.13,452.76,4509.0,455.66,457.46,452.13,452.76,4509.0
2022-04-12 10:50:00,452.77,454.83,451.18,454.21,2300.0,452.77,454.83,451.18,454.21,2300.0
2022-04-12 10:55:00,453.23,455.52,453.22,455.51,1554.0,453.23,455.52,453.22,455.51,1554.0
2022-04-12 11:00:00,454.99,458.86,454.83,458.44,1300.0,454.99,458.86,454.83,458.44,1300.0
2022-04-12 11:05:00,457.55,458.15,456.17,456.93,3024.0,457.55,458.15,456.17,456.93,3024.0
2022-04-12 11:10:00,457.73,459.32,457.72,459.32,900.0,457.73,459.32,457.72,459.32,900.0
2022-04-12 11:15:00,461.1,461.6,459.12,459.94,1003.0,461.1,461.6,459.12,459.94,1003.0
2022-04-12 11:20:00,459.13,459.69,457.73,459.32,785.0,459.13,459.69,457.73,459.32,785.0
2022-04-12 11:25:00,460.42,462.34,460.42,462.34,1556.0,460.42,462.34,460.42,462.34,1556.0
2022-04-12 11:30:00,462.99,463.21,461.29,461.29,1570.0,462.99,463.21,461.29,461.29,1570.0
2022-04-12 11:35:00,461.04,461.79,458.47,460.47,4024.0,461.04,461.79,458.47,460.47,4024.0
2022-04-12 11:40:00,461.38,461.38,459.24,459.24,500.0,461.38,461.38,459.24,459.24,500.0
2022-04-12 11:45:00,459.77,460.47,458.04,459.0,1335.0,459.77,460.47,458.04,459.0,1335.0
2022-04-12 11:50:00,457.97,461.98,457.97,461.98,980.0,457.97,461.98,457.97,461.98,980.0
2022-04-12 11:55:00,461.46,461.46,458.83,458.85,1133.0,461.46,461.46,458.83,458.85,1133.0
2022-04-12 12:00:00,458.34,458.34,455.77,455.77,1300.0,458.34,458.34,455.77,455.77,1300.0
2022-04-12 12:05:00,455.39,455.95,453.92,454.62,1824.0,455.39,455.95,453.92,454.62,1824.0
2022-04-12 12:10:00,456.49,456.49,454.34,454.58,706.0,456.49,456.49,454.34,454.58,706.0
2022-04-12 12:15:00,454.81,458.45,454.72,457.98,1224.0,454.81,458.45,454.72,457.98,1224.0
2022-04-12 12:20:00,457.89,457.89,456.4,456.4,800.0,457.89,457.89,456.4,456.4,800.0
2022-04-12 12:25:00,453.68,454.53,453.66,454.39,1353.0,453.68,454.53,453.66,454.39,1353.0
2022-04-12 12:30:00,455.79,456.04,454.76,454.81,5553.0,455.79,456.04,454.76,454.81,5553.0
2022-04-12 12:35:00,455.56,455.64,455.27,455.44,785.0,455.56,455.64,455.27,455.44,785.0
2022-04-12 12:40:00,456.04,456.04,454.78,455.34,720.0,456.04,456.04,454.78,455.34,720.0
2022-04-12 12:45:00,454.96,454.97,453.91,454.74,1641.0,454.96,454.97,453.91,454.74,1641.0
2022-04-12 12:50:00,455.93,456.9,455.63,456.43,1300.0,455.93,456.9,455.63,456.43,1300.0
2022-04-12 12:55:00,456.64,458.3,455.59,458.27,5211.0,456.64,458.3,455.59,458.27,5211.0
2022-04-12 13:00:00,457.87,457.87,453.97,454.35,1900.0,457.87,457.87,453.97,454.35,1900.0
2022-04-12 13:05:00,454.36,454.85,452.58,453.31,4445.0,454.36,454.85,452.58,453.31,4445.0
2022-04-12 13:10:00,453.26,456.46,453.26,455.11,3224.0,453.26,456.46,453.26,455.11,3224.0
2022-04-12 13:15:00,454.4,455.14,452.76,452.76,890.0,454.4,455.14,452.76,452.76,890.0
2022-04-12 13:20:00,453.34,454.41,451.34,451.35,1618.0,453.34,454.41,451.34,451.35,1618.0
2022-04-12 13:25:00,451.08,452.17,451.07,451.47,1436.0,451.08,452.17,451.07,451.47,1436.0
2022-04-12 13:30:00,451.28,451.88,451.11,451.11,700.0,451.28,451.88,451.11,451.11,700.0
2022-04-12 13:35:00,452.59,452.71,450.72,450.72,1400.0,452.59,452.71,450.72,450.72,1400.0
2022-04-12 13:40:00,450.19,451.23,449.65,449.65,500.0,450.19,451.23,449.65,449.65,500.0
2022-04-12 13:45:00,450.0,450.06,448.49,450.0,800.0,450.0,450.06,448.49,450.0,800.0
2022-04-12 13:50:00,449.91,449.97,448.8,449.67,600.0,449.91,449.97,448.8,449.67,600.0
2022-04-12 13:55:00,448.35,448.35,447.09,447.59,3200.0,448.35,448.35,447.09,447.59,3200.0
2022-04-12 14:00:00,447.52,448.45,445.74,448.4,8243.0,447.52,448.45,445.74,448.4,8243.0
2022-04-12 14:05:00,449.11,449.73,448.41,449.01,1962.0,449.11,449.73,448.41,449.01,1962.0
2022-04-12 14:10:00,449.05,449.06,446.08,446.08,1361.0,449.05,449.06,446.08,446.08,1361.0
2022-04-12 14:15:00,446.03,446.62,444.76,444.76,510.0,446.03,446.62,444.76,444.76,510.0
2022-04-12 14:20:00,445.51,446.62,444.77,445.74,1300.0,445.51,446.62,444.77,445.74,1300.0
2022-04-12 14:25:00,446.62,446.62,445.37,445.37,648.0,446.62,446.62,445.37,445.37,648.0
2022-04-12 14:30:00,444.9,445.54,443.23,443.81,1838.0,444.9,445.54,443.23,443.81,1838.0
2022-04-12 14:35:00,443.62,445.01,442.85,444.01,1747.0,443.62,445.01,442.85,444.01,1747.0
2022-04-12 14:40:00,444.3,444.65,443.52,443.85,1406.0,444.3,444.65,443.52,443.85,1406.0
2022-04-12 14:45:00,444.4,446.84,444.4,445.2,1207.0,444.4,446.84,444.4,445.2,1207.0
2022-04-12 14:50:00,445.64,447.0,445.37,446.6,900.0,445.64,447.0,445.37,446.6,900.0
2022-04-12 14:55:00,447.34,447.84,444.81,445.4,1680.0,447.34,447.84,444.81,445.4,1680.0
2022-04-12 15:00:00,445.39,445.39,442.03,442.49,2020.0,445.39,445.39,442.03,442.49,2020.0
2022-04-12 15:05:00,442.26,442.26,442.12,442.13,200.0,442.26,442.26,442.12,442.13,200.0
2022-04-12 15:10:00,441.53,442.65,441.53,442.07,1847.0,441.53,442.65,441.53,442.07,1847.0
2022-04-12 15:15:00,442.61,444.09,442.6,444.09,1009.0,442.61,444.09,442.6,444.09,1009.0
2022-04-12 15:20:00,445.28,445.28,444.5,444.62,912.0,445.28,445.28,444.5,444.62,912.0
2022-04-12 15:25:00,444.58,444.58,443.24,443.39,1625.0,444.58,444.58,443.24,443.39,1625.0
2022-04-12 15:30:00,443.79,444.36,443.23,443.23,2159.0,443.79,444.36,443.23,443.23,2159.0
2022-04-12 15:35:00,443.84,446.19,443.84,446.19,1807.0,443.84,446.19,443.84,446.19,1807.0
2022-04-12 15:40:00,446.08,447.22,445.5,445.5,3198.0,446.08,447.22,445.5,445.5,3198.0
2022-04-12 15:45:00,445.2,447.6,445.18,446.69,4765.0,445.2,447.6,445.18,446.69,4765.0
2022-04-12 15:50:00,446.38,447.36,444.34,445.23,8463.0,446.38,447.36,444.34,445.23,8463.0
2022-04-12 15:55:00,445.22,445.52,443.66,443.66,35757.0,445.22,445.52,443.66,443.66,35757.0
2022-04-13 09:30:00,447.95,447.95,438.06,438.06,4387.0,447.95,447.95,438.06,438.06,4387.0
2022-04-13 09:35:00,441.39,450.0,441.39,448.63,4228.0,441.39,450.0,441.39,448.63,4228.0
2022-04-13 09:40:00,448.38,450.96,445.01,450.76,4454.0,448.38,450.96,445.01,450.76,4454.0
2022-04-13 09:45:00,452.0,456.05,451.68,454.64,1362.0,452.0,456.05,451.68,454.64,1362.0
2022-04-13 09:50:00,452.26,454.97,450.23,453.91,4103.0,452.26,454.97,450.23,453.91,4103.0
2022-04-13 09:55:00,453.75,455.86,451.0,452.39,4567.0,453.75,455.86,451.0,452.39,4567.0
2022-04-13 10:00:00,452.31,452.57,450.07,452.56,4097.0,452.31,452.57,450.07,452.56,4097.0
2022-04-13 10:05:00,451.4,453.52,446.8,446.98,6428.0,451.4,453.52,446.8,446.98,6428.0
2022-04-13 10:10:00,448.28,451.02,447.38,450.33,2900.0,448.28,451.02,447.38,450.33,2900.0
2022-04-13 10:15:00,451.88,455.25,451.88,454.93,4000.0,451.88,455.25,451.88,454.93,4000.0
2022-04-13 10:20:00,454.37,457.0,454.18,457.0,2733.0,454.37,457.0,454.18,457.0,2733.0
2022-04-13 10:25:00,456.28,456.28,454.87,455.55,2400.0,456.28,456.28,454.87,455.55,2400.0
2022-04-13 10:30:00,456.3,458.6,454.91,454.91,1700.0,456.3,458.6,454.91,454.91,1700.0
2022-04-13 10:35:00,454.91,455.28,453.33,453.33,2300.0,454.91,455.28,453.33,453.33,2300.0
2022-04-13 10:40:00,452.9,454.42,452.03,454.27,2000.0,452.9,454.42,452.03,454.27,2000.0
2022-04-13 10:45:00,454.69,454.98,452.43,454.49,1533.0,454.69,454.98,452.43,454.49,1533.0
2022-04-13 10:50:00,453.45,455.9,453.45,455.9,4132.0,453.45,455.9,453.45,455.9,4132.0
2022-04-13 10:55:00,455.82,455.82,454.24,454.25,1900.0,455.82,455.82,454.24,454.25,1900.0
2022-04-13 11:00:00,454.76,456.52,453.13,456.52,2200.0,454.76,456.52,453.13,456.52,2200.0
2022-04-13 11:05:00,456.8,456.8,456.75,456.75,400.0,456.8,456.8,456.75,456.75,400.0
2022-04-13 11:10:00,456.75,458.29,456.73,458.29,400.0,456.75,458.29,456.73,458.29,400.0
2022-04-13 11:15:00,458.1,458.99,456.57,458.27,4042.0,458.1,458.99,456.57,458.27,4042.0
2022-04-13 11:20:00,458.85,459.81,457.75,458.85,3537.0,458.85,459.81,457.75,458.85,3537.0
2022-04-13 11:25:00,459.03,460.5,458.66,460.5,2150.0,459.03,460.5,458.66,460.5,2150.0
2022-04-13 11:30:00,460.39,461.95,460.39,461.24,1600.0,460.39,461.95,460.39,461.24,1600.0
2022-04-13 11:35:00,461.71,461.71,459.6,460.14,9301.0,461.71,461.71,459.6,460.14,9301.0
2022-04-13 11:40:00,460.27,460.55,459.97,460.15,2336.0,460.27,460.55,459.97,460.15,2336.0
2022-04-13 11:45:00,459.67,459.76,457.49,458.23,1300.0,459.67,459.76,457.49,458.23,1300.0
2022-04-13 11:50:00,457.35,459.69,456.94,459.67,2697.0,457.35,459.69,456.94,459.67,2697.0
2022-04-13 11:55:00,459.66,459.66,458.35,459.01,3882.0,459.66,459.66,458.35,459.01,3882.0
2022-04-13 12:00:00,459.11,459.64,458.9,459.26,1000.0,459.11,459.64,458.9,459.26,1000.0
2022-04-13 12:05:00,459.13,460.19,459.01,459.01,723.0,459.13,460.19,459.01,459.01,723.0
2022-04-13 12:10:00,458.76,459.74,457.23,459.42,2105.0,458.76,459.74,457.23,459.42,2105.0
2022-04-13 12:15:00,459.53,459.74,459.02,459.74,400.0,459.53,459.74,459.02,459.74,400.0
2022-04-13 12:20:00,460.19,460.19,458.67,459.99,620.0,460.19,460.19,458.67,459.99,620.0
2022-04-13 12:25:00,460.22,461.42,459.97,461.2,1500.0,460.22,461.42,459.97,461.2,1500.0
2022-04-13 12:30:00,461.51,461.61,459.91,461.61,1900.0,461.51,461.61,459.91,461.61,1900.0
2022-04-13 12:35:00,461.34,461.89,460.66,461.89,900.0,461.34,461.89,460.66,461.89,900.0
2022-04-13 12:40:00,462.16,462.43,461.45,462.0,1500.0,462.16,462.43,461.45,462.0,1500.0
2022-04-13 12:45:00,461.62,462.01,461.29,462.01,900.0,461.62,462.01,461.29,462.01,900.0
2022-04-13 12:50:00,461.98,462.03,461.6,461.91,823.0,461.98,462.03,461.6,461.91,823.0
2022-04-13 12:55:00,461.58,462.15,461.17,462.15,1606.0,461.58,462.15,461.17,462.15,1606.0
2022-04-13 13:00:00,461.83,462.3,460.81,462.3,3952.0,461.83,462.3,460.81,462.3,3952.0
2022-04-13 13:05:00,461.81,462.43,461.78,461.98,884.0,461.81,462.43,461.78,461.98,884.0
2022-04-13 13:10:00,462.08,462.38,462.0,462.06,1204.0,462.08,462.38,462.0,462.06,1204.0
2022-04-13 13:15:00,462.12,462.27,461.36,461.84,3212.0,462.12,462.27,461.36,461.84,3212.0
2022-04-13 13:20:00,461.28,462.79,461.26,462.05,1305.0,461.28,462.79,461.26,462.05,1305.0
2022-04-13 13:25:00,461.59,463.33,461.57,463.33,2000.0,461.59,463.33,461.57,463.33,2000.0
2022-04-13 13:30:00,463.16,464.18,462.51,464.18,2453.0,463.16,464.18,462.51,464.18,2453.0
2022-04-13 13:35:00,463.7,464.16,462.78,463.27,2209.0,463.7,464.16,462.78,463.27,2209.0
2022-04-13 13:40:00,462.57,462.95,461.11,461.61,1856.0,462.57,462.95,461.11,461.61,1856.0
2022-04-13 13:45:00,462.01,462.01,461.07,461.62,1480.0,462.01,462.01,461.07,461.62,1480.0
2022-04-13 13:50:00,461.57,461.57,460.46,460.72,3311.0,461.57,461.57,460.46,460.72,3311.0
2022-04-13 13:55:00,460.69,461.71,460.69,461.71,600.0,460.69,461.71,460.69,461.71,600.0
2022-04-13 14:00:00,461.91,462.0,461.91,461.95,1082.0,461.91,462.0,461.91,461.95,1082.0
2022-04-13 14:05:00,463.3,463.51,462.91,463.29,508.0,463.3,463.51,462.91,463.29,508.0
2022-04-13 14:10:00,463.53,464.99,462.97,464.99,1952.0,463.53,464.99,462.97,464.99,1952.0
2022-04-13 14:15:00,464.48,464.5,464.47,464.5,200.0,464.48,464.5,464.47,464.5,200.0
2022-04-13 14:20:00,464.53,465.44,464.53,465.31,2041.0,464.53,465.44,464.53,465.31,2041.0
2022-04-13 14:25:00,465.18,465.52,464.48,464.58,2848.0,465.18,465.52,464.48,464.58,2848.0
2022-04-13 14:30:00,464.79,464.94,464.32,464.91,2369.0,464.79,464.94,464.32,464.91,2369.0
2022-04-13 14:35:00,464.93,464.93,464.47,464.47,409.0,464.93,464.93,464.47,464.47,409.0
2022-04-13 14:40:00,464.77,465.69,464.77,465.32,633.0,464.77,465.69,464.77,465.32,633.0
2022-04-13 14:45:00,465.51,465.99,464.86,465.43,2516.0,465.51,465.99,464.86,465.43,2516.0
2022-04-13 14:50:00,465.65,466.31,465.05,465.7,2109.0,465.65,466.31,465.05,465.7,2109.0
2022-04-13 14:55:00,465.5,466.87,465.1,466.68,4028.0,465.5,466.87,465.1,466.68,4028.0
2022-04-13 15:00:00,466.77,467.0,465.33,466.0,3974.0,466.77,467.0,465.33,466.0,3974.0
2022-04-13 15:05:00,466.48,467.72,466.48,467.15,2765.0,466.48,467.72,466.48,467.15,2765.0
2022-04-13 15:10:00,467.44,467.46,466.89,467.36,2735.0,467.44,467.46,466.89,467.36,2735.0
2022-04-13 15:15:00,467.44,469.74,467.43,469.62,6705.0,467.44,469.74,467.43,469.62,6705.0
2022-04-13 15:20:00,469.29,469.64,468.86,469.63,13252.0,469.29,469.64,468.86,469.63,13252.0
2022-04-13 15:25:00,469.99,470.71,469.4,470.67,8500.0,469.99,470.71,469.4,470.67,8500.0
2022-04-13 15:30:00,470.74,472.12,470.63,471.36,22945.0,470.74,472.12,470.63,471.36,22945.0
2022-04-13 15:35:00,471.24,471.44,466.67,466.87,5975.0,471.24,471.44,466.67,466.87,5975.0
2022-04-13 15:40:00,466.88,470.16,466.88,469.82,19428.0,466.88,470.16,466.88,469.82,19428.0
2022-04-13 15:45:00,470.02,471.05,469.83,470.01,10170.0,470.02,471.05,469.83,470.01,10170.0
2022-04-13 15:50:00,469.92,469.92,465.66,465.66,9313.0,469.92,469.92,465.66,465.66,9313.0
2022-04-13 15:55:00,465.17,466.46,464.7,465.25,35356.0,465.17,466.46,464.7,465.25,35356.0
2022-04-14 09:30:00,467.01,467.01,461.54,461.54,1658.0,467.01,467.01,461.54,461.54,1658.0
2022-04-14 09:35:00,462.44,462.5,458.6,459.0,700.0,462.44,462.5,458.6,459.0,700.0
2022-04-14 09:40:00,458.0,461.75,458.0,461.75,2084.0,458.0,461.75,458.0,461.75,2084.0
2022-04-14 09:45:00,459.93,461.65,457.33,459.16,2894.0,459.93,461.65,457.33,459.16,2894.0
2022-04-14 09:50:00,461.19,461.3,459.32,460.25,2600.0,461.19,461.3,459.32,460.25,2600.0
2022-04-14 09:55:00,459.8,462.47,458.76,459.8,6883.0,459.8,462.47,458.76,459.8,6883.0
2022-04-14 10:00:00,458.5,462.5,458.49,461.27,1168.0,458.5,462.5,458.49,461.27,1168.0
2022-04-14 10:05:00,461.01,462.16,457.0,457.44,2556.0,461.01,462.16,457.0,457.44,2556.0
2022-04-14 10:10:00,455.44,459.4,455.44,458.31,2420.0,455.44,459.4,455.44,458.31,2420.0
2022-04-14 10:15:00,459.06,459.42,456.89,457.45,3107.0,459.06,459.42,456.89,457.45,3107.0
2022-04-14 10:20:00,457.59,457.59,456.02,456.02,2200.0,457.59,457.59,456.02,456.02,2200.0
2022-04-14 10:25:00,454.66,457.67,454.66,457.67,900.0,454.66,457.67,454.66,457.67,900.0
2022-04-14 10:30:00,455.88,458.9,455.88,458.9,1600.0,455.88,458.9,455.88,458.9,1600.0
2022-04-14 10:35:00,457.0,457.2,455.64,455.84,2300.0,457.0,457.2,455.64,455.84,2300.0
2022-04-14 10:40:00,455.83,455.83,453.45,454.09,2100.0,455.83,455.83,453.45,454.09,2100.0
2022-04-14 10:45:00,454.31,454.92,451.52,451.52,1536.0,454.31,454.92,451.52,451.52,1536.0
2022-04-14 10:50:00,451.24,453.31,451.24,452.47,936.0,451.24,453.31,451.24,452.47,936.0
2022-04-14 10:55:00,452.69,454.7,452.03,454.7,900.0,452.69,454.7,452.03,454.7,900.0
2022-04-14 11:00:00,454.07,456.95,453.53,456.95,1251.0,454.07,456.95,453.53,456.95,1251.0
2022-04-14 11:05:00,456.23,456.43,452.16,452.5,3156.0,456.23,456.43,452.16,452.5,3156.0
2022-04-14 11:10:00,451.38,452.09,449.05,450.66,4360.0,451.38,452.09,449.05,450.66,4360.0
2022-04-14 11:15:00,450.14,450.15,446.72,446.75,8886.0,450.14,450.15,446.72,446.75,8886.0
2022-04-14 11:20:00,447.83,448.08,446.59,447.1,5100.0,447.83,448.08,446.59,447.1,5100.0
2022-04-14 11:25:00,447.96,448.85,447.37,448.77,1878.0,447.96,448.85,447.37,448.77,1878.0
2022-04-14 11:30:00,448.54,448.54,447.17,447.18,1264.0,448.54,448.54,447.17,447.18,1264.0
2022-04-14 11:35:00,446.96,447.76,446.5,447.22,1612.0,446.96,447.76,446.5,447.22,1612.0
2022-04-14 11:40:00,447.19,448.01,445.1,445.27,700.0,447.19,448.01,445.1,445.27,700.0
2022-04-14 11:45:00,445.99,446.9,445.43,446.69,3692.0,445.99,446.9,445.43,446.69,3692.0
2022-04-14 11:50:00,446.89,447.87,446.89,447.63,1300.0,446.89,447.87,446.89,447.63,1300.0
2022-04-14 11:55:00,447.66,447.87,445.02,445.51,7052.0,447.66,447.87,445.02,445.51,7052.0
2022-04-14 12:00:00,445.02,446.26,444.0,444.86,12851.0,445.02,446.26,444.0,444.86,12851.0
2022-04-14 12:05:00,445.52,449.92,444.32,449.92,1788.0,445.52,449.92,444.32,449.92,1788.0
2022-04-14 12:10:00,449.68,449.68,448.26,448.32,4430.0,449.68,449.68,448.26,448.32,4430.0
2022-04-14 12:15:00,448.37,449.32,448.37,449.32,1616.0,448.37,449.32,448.37,449.32,1616.0
2022-04-14 12:20:00,449.86,450.13,449.05,449.63,2701.0,449.86,450.13,449.05,449.63,2701.0
2022-04-14 12:25:00,449.65,449.65,445.83,446.27,5146.0,449.65,449.65,445.83,446.27,5146.0
2022-04-14 12:30:00,446.16,446.68,445.31,446.68,900.0,446.16,446.68,445.31,446.68,900.0
2022-04-14 12:35:00,446.59,447.14,446.42,446.42,1200.0,446.59,447.14,446.42,446.42,1200.0
2022-04-14 12:40:00,446.02,446.02,444.55,445.53,1251.0,446.02,446.02,444.55,445.53,1251.0
2022-04-14 12:45:00,446.12,447.21,444.93,444.94,1049.0,446.12,447.21,444.93,444.94,1049.0
2022-04-14 12:50:00,444.79,444.79,444.79,444.79,100.0,444.79,444.79,444.79,444.79,100.0
2022-04-14 12:55:00,447.2,447.2,446.37,446.37,600.0,447.2,447.2,446.37,446.37,600.0
2022-04-14 13:00:00,447.33,448.6,447.14,448.6,650.0,447.33,448.6,447.14,448.6,650.0
2022-04-14 13:05:00,447.7,448.97,447.7,448.97,757.0,447.7,448.97,447.7,448.97,757.0
2022-04-14 13:10:00,449.07,449.07,447.09,447.12,1689.0,449.07,449.07,447.09,447.12,1689.0
2022-04-14 13:15:00,447.25,447.25,447.25,447.25,126.0,447.25,447.25,447.25,447.25,126.0
2022-04-14 13:20:00,447.43,448.42,447.42,448.42,328.0,447.43,448.42,447.42,448.42,328.0
2022-04-14 13:25:00,447.99,447.99,446.0,446.35,1647.0,447.99,447.99,446.0,446.35,1647.0
2022-04-14 13:30:00,446.13,446.78,446.13,446.63,405.0,446.13,446.78,446.13,446.63,405.0
2022-04-14 13:35:00,447.65,448.67,447.39,447.89,1577.0,447.65,448.67,447.39,447.89,1577.0
2022-04-14 13:40:00,447.9,450.39,447.27,448.57,1500.0,447.9,450.39,447.27,448.57,1500.0
2022-04-14 13:45:00,448.86,449.58,448.67,449.19,1863.0,448.86,449.58,448.67,449.19,1863.0
2022-04-14 13:50:00,449.68,450.39,449.15,449.96,2250.0,449.68,450.39,449.15,449.96,2250.0
2022-04-14 13:55:00,449.82,450.22,449.35,449.96,2431.0,449.82,450.22,449.35,449.96,2431.0
2022-04-14 14:00:00,450.07,450.71,449.6,450.0,1940.0,450.07,450.71,449.6,450.0,1940.0
2022-04-14 14:05:00,449.54,450.0,449.44,449.96,1100.0,449.54,450.0,449.44,449.96,1100.0
2022-04-14 14:10:00,450.72,451.37,450.29,451.34,700.0,450.72,451.37,450.29,451.34,700.0
2022-04-14 14:15:00,452.16,452.67,452.03,452.67,400.0,452.16,452.67,452.03,452.67,400.0
2022-04-14 14:20:00,451.36,451.7,449.73,449.95,4359.0,451.36,451.7,449.73,449.95,4359.0
2022-04-14 14:25:00,449.95,450.0,449.43,449.52,1200.0,449.95,450.0,449.43,449.52,1200.0
2022-04-14 14:30:00,449.64,449.99,449.01,449.27,4200.0,449.64,449.99,449.01,449.27,4200.0
2022-04-14 14:35:00,449.37,449.59,448.9,449.05,3323.0,449.37,449.59,448.9,449.05,3323.0
2022-04-14 14:40:00,449.28,449.57,449.09,449.21,1310.0,449.28,449.57,449.09,449.21,1310.0
2022-04-14 14:45:00,449.53,449.74,449.53,449.65,700.0,449.53,449.74,449.53,449.65,700.0
2022-04-14 14:50:00,449.77,449.77,448.6,448.6,500.0,449.77,449.77,448.6,448.6,500.0
2022-04-14 14:55:00,448.48,448.48,447.69,447.69,1131.0,448.48,448.48,447.69,447.69,1131.0
2022-04-14 15:00:00,447.72,449.14,447.71,449.14,9757.0,447.72,449.14,447.71,449.14,9757.0
2022-04-14 15:05:00,449.31,449.91,448.69,448.69,2996.0,449.31,449.91,448.69,448.69,2996.0
2022-04-14 15:10:00,448.63,449.04,448.25,448.55,1615.0,448.63,449.04,448.25,448.55,1615.0
2022-04-14 15:15:00,449.02,449.3,448.7,449.19,1700.0,449.02,449.3,448.7,449.19,1700.0
2022-04-14 15:20:00,449.41,449.63,448.81,449.1,2360.0,449.41,449.63,448.81,449.1,2360.0
2022-04-14 15:25:00,447.88,448.45,447.49,447.49,2894.0,447.88,448.45,447.49,447.49,2894.0
2022-04-14 15:30:00,447.41,447.41,446.95,446.96,2216.0,447.41,447.41,446.95,446.96,2216.0
2022-04-14 15:35:00,447.33,447.57,446.51,446.66,3258.0,447.33,447.57,446.51,446.66,3258.0
2022-04-14 15:40:00,446.81,448.14,446.38,448.14,1900.0,446.81,448.14,446.38,448.14,1900.0
2022-04-14 15:45:00,448.49,448.62,447.51,448.09,2610.0,448.49,448.62,447.51,448.09,2610.0
2022-04-14 15:50:00,448.02,448.6,446.31,446.86,8834.0,448.02,448.6,446.31,446.86,8834.0
2022-04-14 15:55:00,446.81,447.36,445.35,445.47,44412.0,446.81,447.36,445.35,445.47,44412.0
2022-04-18 09:30:00,444.71,444.71,437.56,437.56,3818.0,444.71,444.71,437.56,437.56,3818.0
2022-04-18 09:35:00,436.21,436.3,431.09,433.0,3942.0,436.21,436.3,431.09,433.0,3942.0
2022-04-18 09:40:00,433.0,436.16,428.8,434.22,7000.0,433.0,436.16,428.8,434.22,7000.0
2022-04-18 09:45:00,432.04,433.35,429.13,430.89,2908.0,432.04,433.35,429.13,430.89,2908.0
2022-04-18 09:50:00,430.37,431.72,427.18,428.6,3600.0,430.37,431.72,427.18,428.6,3600.0
2022-04-18 09:55:00,427.4,432.15,426.42,432.15,3696.0,427.4,432.15,426.42,432.15,3696.0
2022-04-18 10:00:00,432.47,439.21,432.47,438.54,4366.0,432.47,439.21,432.47,438.54,4366.0
2022-04-18 10:05:00,440.37,440.37,437.09,437.09,3305.0,440.37,440.37,437.09,437.09,3305.0
2022-04-18 10:10:00,434.68,438.55,434.42,435.9,4182.0,434.68,438.55,434.42,435.9,4182.0
2022-04-18 10:15:00,435.03,437.54,434.42,434.42,1210.0,435.03,437.54,434.42,434.42,1210.0
2022-04-18 10:20:00,433.06,438.09,432.72,438.09,5972.0,433.06,438.09,432.72,438.09,5972.0
2022-04-18 10:25:00,437.8,438.41,434.96,436.05,3000.0,437.8,438.41,434.96,436.05,3000.0
2022-04-18 10:30:00,434.28,434.28,429.6,430.2,1300.0,434.28,434.28,429.6,430.2,1300.0
2022-04-18 10:35:00,429.8,430.95,428.42,430.64,5314.0,429.8,430.95,428.42,430.64,5314.0
2022-04-18 10:40:00,431.38,433.06,430.49,431.32,3904.0,431.38,433.06,430.49,431.32,3904.0
2022-04-18 10:45:00,431.35,432.88,431.07,432.88,700.0,431.35,432.88,431.07,432.88,700.0
2022-04-18 10:50:00,431.91,431.91,428.79,430.03,4550.0,431.91,431.91,428.79,430.03,4550.0
2022-04-18 10:55:00,430.19,430.96,430.1,430.82,1340.0,430.19,430.96,430.1,430.82,1340.0
2022-04-18 11:00:00,431.09,431.92,430.88,431.04,610.0,431.09,431.92,430.88,431.04,610.0
2022-04-18 11:05:00,431.04,431.04,429.74,429.75,200.0,431.04,431.04,429.74,429.75,200.0
2022-04-18 11:10:00,429.56,429.91,428.62,429.01,901.0,429.56,429.91,428.62,429.01,901.0
2022-04-18 11:15:00,427.0,427.0,425.01,426.65,4942.0,427.0,427.0,425.01,426.65,4942.0
2022-04-18 11:20:00,426.77,426.98,426.22,426.22,3390.0,426.77,426.98,426.22,426.22,3390.0
2022-04-18 11:25:00,425.8,426.9,424.49,425.52,2790.0,425.8,426.9,424.49,425.52,2790.0
2022-04-18 11:30:00,425.45,426.27,423.54,424.59,3616.0,425.45,426.27,423.54,424.59,3616.0
2022-04-18 11:35:00,423.59,423.97,423.51,423.97,1100.0,423.59,423.97,423.51,423.97,1100.0
2022-04-18 11:40:00,423.01,423.97,422.91,422.98,5322.0,423.01,423.97,422.91,422.98,5322.0
2022-04-18 11:45:00,423.0,423.77,422.61,422.62,3335.0,423.0,423.77,422.61,422.62,3335.0
2022-04-18 11:50:00,422.18,424.17,422.05,424.17,2624.0,422.18,424.17,422.05,424.17,2624.0
2022-04-18 11:55:00,424.13,424.13,423.21,423.8,1092.0,424.13,424.13,423.21,423.8,1092.0
2022-04-18 12:00:00,422.29,422.38,421.21,422.23,2609.0,422.29,422.38,421.21,422.23,2609.0
2022-04-18 12:05:00,422.6,422.74,421.94,421.94,1068.0,422.6,422.74,421.94,421.94,1068.0
2022-04-18 12:10:00,421.19,421.32,420.25,420.55,4590.0,421.19,421.32,420.25,420.55,4590.0
2022-04-18 12:15:00,420.16,420.58,419.82,420.22,5227.0,420.16,420.58,419.82,420.22,5227.0
2022-04-18 12:20:00,420.28,420.28,420.04,420.28,400.0,420.28,420.28,420.04,420.28,400.0
2022-04-18 12:25:00,419.94,420.87,419.79,420.05,1292.0,419.94,420.87,419.79,420.05,1292.0
2022-04-18 12:30:00,419.28,419.81,419.28,419.71,500.0,419.28,419.81,419.28,419.71,500.0
2022-04-18 12:35:00,420.66,421.05,419.76,421.05,3411.0,420.66,421.05,419.76,421.05,3411.0
2022-04-18 12:40:00,420.88,422.47,420.88,422.39,1150.0,420.88,422.47,420.88,422.39,1150.0
2022-04-18 12:45:00,422.87,423.43,422.07,423.4,1870.0,422.87,423.43,422.07,423.4,1870.0
2022-04-18 12:50:00,423.41,424.0,422.31,422.44,3462.0,423.41,424.0,422.31,422.44,3462.0
2022-04-18 12:55:00,422.33,423.0,422.16,422.39,900.0,422.33,423.0,422.16,422.39,900.0
2022-04-18 13:00:00,423.06,423.99,422.52,423.75,3578.0,423.06,423.99,422.52,423.75,3578.0
2022-04-18 13:05:00,425.19,426.46,425.19,426.46,2154.0,425.19,426.46,425.19,426.46,2154.0
2022-04-18 13:10:00,426.88,427.68,426.6,426.61,3695.0,426.88,427.68,426.6,426.61,3695.0
2022-04-18 13:15:00,426.17,427.71,426.03,426.43,3389.0,426.17,427.71,426.03,426.43,3389.0
2022-04-18 13:20:00,427.25,428.13,427.25,427.84,600.0,427.25,428.13,427.25,427.84,600.0
2022-04-18 13:25:00,428.0,428.66,427.58,428.15,910.0,428.0,428.66,427.58,428.15,910.0
2022-04-18 13:30:00,427.76,430.77,426.72,430.77,5776.0,427.76,430.77,426.72,430.77,5776.0
2022-04-18 13:35:00,430.98,431.55,430.86,430.86,1000.0,430.98,431.55,430.86,430.86,1000.0
2022-04-18 13:40:00,430.57,431.86,430.57,431.61,588.0,430.57,431.86,430.57,431.61,588.0
2022-04-18 13:45:00,431.56,431.56,431.19,431.19,400.0,431.56,431.56,431.19,431.19,400.0
2022-04-18 13:50:00,431.4,432.77,431.11,432.12,2293.0,431.4,432.77,431.11,432.12,2293.0
2022-04-18 13:55:00,432.81,432.81,430.73,431.64,1295.0,432.81,432.81,430.73,431.64,1295.0
2022-04-18 14:00:00,431.22,432.75,431.22,432.75,701.0,431.22,432.75,431.22,432.75,701.0
2022-04-18 14:05:00,431.32,432.47,431.32,432.12,904.0,431.32,432.47,431.32,432.12,904.0
2022-04-18 14:10:00,431.1,431.99,431.07,431.99,400.0,431.1,431.99,431.07,431.99,400.0
2022-04-18 14:15:00,432.98,433.83,432.61,432.61,800.0,432.98,433.83,432.61,432.61,800.0
2022-04-18 14:20:00,431.65,434.03,431.65,434.03,321.0,431.65,434.03,431.65,434.03,321.0
2022-04-18 14:25:00,433.25,433.25,433.24,433.25,100.0,433.25,433.25,433.24,433.25,100.0
2022-04-18 14:30:00,433.83,434.01,432.54,433.59,903.0,433.83,434.01,432.54,433.59,903.0
2022-04-18 14:35:00,433.76,433.77,432.88,432.88,381.0,433.76,433.77,432.88,432.88,381.0
2022-04-18 14:40:00,433.28,433.28,431.65,431.65,1528.0,433.28,433.28,431.65,431.65,1528.0
2022-04-18 14:45:00,431.56,431.6,430.92,431.51,1410.0,431.56,431.6,430.92,431.51,1410.0
2022-04-18 14:50:00,431.38,431.56,430.58,430.63,915.0,431.38,431.56,430.58,430.63,915.0
2022-04-18 14:55:00,430.19,430.32,429.8,430.05,1669.0,430.19,430.32,429.8,430.05,1669.0
2022-04-18 15:00:00,430.11,430.11,428.01,428.15,401.0,430.11,430.11,428.01,428.15,401.0
2022-04-18 15:05:00,428.97,429.37,428.02,428.02,1328.0,428.97,429.37,428.02,428.02,1328.0
2022-04-18 15:10:00,428.83,430.22,428.83,429.32,604.0,428.83,430.22,428.83,429.32,604.0
2022-04-18 15:15:00,429.69,429.7,428.31,429.38,1253.0,429.69,429.7,428.31,429.38,1253.0
2022-04-18 15:20:00,428.77,428.77,428.77,428.77,200.0,428.77,428.77,428.77,428.77,200.0
2022-04-18 15:25:00,429.03,429.52,428.46,429.01,2002.0,429.03,429.52,428.46,429.01,2002.0
2022-04-18 15:30:00,428.42,428.57,427.68,427.7,1512.0,428.42,428.57,427.68,427.7,1512.0
2022-04-18 15:35:00,427.44,428.11,427.23,428.11,1821.0,427.44,428.11,427.23,428.11,1821.0
2022-04-18 15:40:00,427.82,430.28,427.52,429.78,3923.0,427.82,430.28,427.52,429.78,3923.0
2022-04-18 15:45:00,429.41,430.36,428.61,428.66,6530.0,429.41,430.36,428.61,428.66,6530.0
2022-04-18 15:50:00,429.18,431.55,428.53,431.55,7922.0,429.18,431.55,428.53,431.55,7922.0
2022-04-18 15:55:00,431.55,434.5,431.45,433.84,25416.0,431.55,434.5,431.45,433.84,25416.0
2022-04-19 09:30:00,435.91,437.31,431.43,436.95,5249.0,435.91,437.31,431.43,436.95,5249.0
2022-04-19 09:35:00,434.98,434.98,427.55,427.55,900.0,434.98,434.98,427.55,427.55,900.0
2022-04-19 09:40:00,428.54,432.55,428.53,432.55,3381.0,428.54,432.55,428.53,432.55,3381.0
2022-04-19 09:45:00,430.76,436.0,430.76,436.0,2430.0,430.76,436.0,430.76,436.0,2430.0
2022-04-19 09:50:00,435.49,438.64,433.0,437.97,2512.0,435.49,438.64,433.0,437.97,2512.0
2022-04-19 09:55:00,437.98,442.11,437.98,442.11,3200.0,437.98,442.11,437.98,442.11,3200.0
2022-04-19 10:00:00,441.92,443.06,439.96,440.24,3228.0,441.92,443.06,439.96,440.24,3228.0
2022-04-19 10:05:00,439.86,442.26,439.86,440.71,1500.0,439.86,442.26,439.86,440.71,1500.0
2022-04-19 10:10:00,440.31,442.96,440.3,442.04,1600.0,440.31,442.96,440.3,442.04,1600.0
2022-04-19 10:15:00,441.04,443.83,440.31,442.7,912.0,441.04,443.83,440.31,442.7,912.0
2022-04-19 10:20:00,443.21,443.21,441.7,442.2,2146.0,443.21,443.21,441.7,442.2,2146.0
2022-04-19 10:25:00,443.32,443.32,440.17,441.49,2850.0,443.32,443.32,440.17,441.49,2850.0
2022-04-19 10:30:00,442.0,444.03,441.99,442.64,10168.0,442.0,444.03,441.99,442.64,10168.0
2022-04-19 10:35:00,443.47,448.3,443.46,448.3,3657.0,443.47,448.3,443.46,448.3,3657.0
2022-04-19 10:40:00,447.17,448.97,447.16,448.38,1300.0,447.17,448.97,447.16,448.38,1300.0
2022-04-19 10:45:00,449.09,449.09,448.68,449.03,400.0,449.09,449.09,448.68,449.03,400.0
2022-04-19 10:50:00,447.96,448.56,447.32,447.32,1376.0,447.96,448.56,447.32,447.32,1376.0
2022-04-19 10:55:00,447.79,448.33,447.74,448.09,1703.0,447.79,448.33,447.74,448.09,1703.0
2022-04-19 11:00:00,447.61,447.61,445.76,446.19,922.0,447.61,447.61,445.76,446.19,922.0
2022-04-19 11:05:00,446.53,449.38,446.31,448.55,1800.0,446.53,449.38,446.31,448.55,1800.0
2022-04-19 11:10:00,449.35,449.94,448.63,449.94,1000.0,449.35,449.94,448.63,449.94,1000.0
2022-04-19 11:15:00,449.87,451.06,448.82,450.0,2855.0,449.87,451.06,448.82,450.0,2855.0
2022-04-19 11:20:00,449.48,453.85,449.39,453.58,10984.0,449.48,453.85,449.39,453.58,10984.0
2022-04-19 11:25:00,453.6,458.31,453.6,458.09,13538.0,453.6,458.31,453.6,458.09,13538.0
2022-04-19 11:30:00,457.96,459.05,457.46,458.97,13764.0,457.96,459.05,457.46,458.97,13764.0
2022-04-19 11:35:00,459.02,459.75,457.18,457.96,11792.0,459.02,459.75,457.18,457.96,11792.0
2022-04-19 11:40:00,458.6,459.59,457.05,459.59,12241.0,458.6,459.59,457.05,459.59,12241.0
2022-04-19 11:45:00,459.53,462.07,459.53,461.85,4112.0,459.53,462.07,459.53,461.85,4112.0
2022-04-19 11:50:00,462.07,463.29,462.07,462.52,5283.0,462.07,463.29,462.07,462.52,5283.0
2022-04-19 11:55:00,462.65,462.95,459.98,461.72,6311.0,462.65,462.95,459.98,461.72,6311.0
2022-04-19 12:00:00,461.72,462.55,461.64,462.55,3665.0,461.72,462.55,461.64,462.55,3665.0
2022-04-19 12:05:00,462.91,463.9,462.91,463.59,3466.0,462.91,463.9,462.91,463.59,3466.0
2022-04-19 12:10:00,463.59,463.59,462.81,463.06,2929.0,463.59,463.59,462.81,463.06,2929.0
2022-04-19 12:15:00,462.99,463.66,462.73,463.3,4691.0,462.99,463.66,462.73,463.3,4691.0
2022-04-19 12:20:00,462.87,462.87,461.4,462.3,9006.0,462.87,462.87,461.4,462.3,9006.0
2022-04-19 12:25:00,462.1,462.49,461.8,461.91,6127.0,462.1,462.49,461.8,461.91,6127.0
2022-04-19 12:30:00,461.91,462.94,461.83,462.53,3643.0,461.91,462.94,461.83,462.53,3643.0
2022-04-19 12:35:00,462.95,463.2,461.09,461.1,1696.0,462.95,463.2,461.09,461.1,1696.0
2022-04-19 12:40:00,460.86,461.19,459.96,460.4,2001.0,460.86,461.19,459.96,460.4,2001.0
2022-04-19 12:45:00,460.77,460.93,460.68,460.68,2000.0,460.77,460.93,460.68,460.68,2000.0
2022-04-19 12:50:00,461.06,463.02,461.06,462.62,1843.0,461.06,463.02,461.06,462.62,1843.0
2022-04-19 12:55:00,462.68,462.68,462.02,462.66,604.0,462.68,462.68,462.02,462.66,604.0
2022-04-19 13:00:00,463.27,463.64,462.76,463.29,1933.0,463.27,463.64,462.76,463.29,1933.0
2022-04-19 13:05:00,463.14,463.14,461.99,461.99,799.0,463.14,463.14,461.99,461.99,799.0
2022-04-19 13:10:00,461.65,461.97,461.44,461.97,861.0,461.65,461.97,461.44,461.97,861.0
2022-04-19 13:15:00,461.69,462.24,461.68,462.24,1740.0,461.69,462.24,461.68,462.24,1740.0
2022-04-19 13:20:00,461.68,461.68,460.88,460.88,1036.0,461.68,461.68,460.88,460.88,1036.0
2022-04-19 13:25:00,460.23,460.23,459.08,459.08,1587.0,460.23,460.23,459.08,459.08,1587.0
2022-04-19 13:30:00,458.45,458.53,457.53,457.6,1991.0,458.45,458.53,457.53,457.6,1991.0
2022-04-19 13:35:00,457.91,458.68,457.24,458.51,5669.0,457.91,458.68,457.24,458.51,5669.0
2022-04-19 13:40:00,458.53,458.53,457.67,458.09,1006.0,458.53,458.53,457.67,458.09,1006.0
2022-04-19 13:45:00,458.09,458.18,457.04,457.85,3216.0,458.09,458.18,457.04,457.85,3216.0
2022-04-19 13:50:00,458.29,458.64,457.84,457.84,600.0,458.29,458.64,457.84,457.84,600.0
2022-04-19 13:55:00,457.96,458.19,457.7,457.75,3486.0,457.96,458.19,457.7,457.75,3486.0
2022-04-19 14:00:00,457.69,460.14,456.78,459.92,9752.0,457.69,460.14,456.78,459.92,9752.0
2022-04-19 14:05:00,460.83,461.02,459.96,460.47,7332.0,460.83,461.02,459.96,460.47,7332.0
2022-04-19 14:10:00,460.9,460.9,458.16,459.16,3497.0,460.9,460.9,458.16,459.16,3497.0
2022-04-19 14:15:00,458.87,459.46,458.72,459.46,311.0,458.87,459.46,458.72,459.46,311.0
2022-04-19 14:20:00,459.17,459.34,458.68,459.34,2237.0,459.17,459.34,458.68,459.34,2237.0
2022-04-19 14:25:00,459.34,460.08,456.26,457.59,29245.0,459.34,460.08,456.26,457.59,29245.0
2022-04-19 14:30:00,458.25,458.64,457.38,457.61,2491.0,458.25,458.64,457.38,457.61,2491.0
2022-04-19 14:35:00,457.26,458.7,457.26,458.17,2309.0,457.26,458.7,457.26,458.17,2309.0
2022-04-19 14:40:00,458.25,458.49,458.0,458.0,425.0,458.25,458.49,458.0,458.0,425.0
2022-04-19 14:45:00,457.97,458.18,457.9,457.92,3867.0,457.97,458.18,457.9,457.92,3867.0
2022-04-19 14:50:00,457.52,458.13,455.42,455.42,4091.0,457.52,458.13,455.42,455.42,4091.0
2022-04-19 14:55:00,455.42,455.54,454.56,455.15,1214.0,455.42,455.54,454.56,455.15,1214.0
2022-04-19 15:00:00,455.24,455.24,453.24,453.24,2134.0,455.24,455.24,453.24,453.24,2134.0
2022-04-19 15:05:00,453.24,454.44,452.61,454.44,1406.0,453.24,454.44,452.61,454.44,1406.0
2022-04-19 15:10:00,454.91,456.75,454.77,456.59,2896.0,454.91,456.75,454.77,456.59,2896.0
2022-04-19 15:15:00,456.91,457.21,456.57,456.61,3040.0,456.91,457.21,456.57,456.61,3040.0
2022-04-19 15:20:00,456.76,457.97,456.72,457.97,3340.0,456.76,457.97,456.72,457.97,3340.0
2022-04-19 15:25:00,458.0,458.13,456.84,457.15,7825.0,458.0,458.13,456.84,457.15,7825.0
2022-04-19 15:30:00,457.12,457.5,456.74,456.93,1151.0,457.12,457.5,456.74,456.93,1151.0
2022-04-19 15:35:00,456.64,458.4,456.63,457.73,2941.0,456.64,458.4,456.63,457.73,2941.0
2022-04-19 15:40:00,457.74,457.74,456.0,456.4,2818.0,457.74,457.74,456.0,456.4,2818.0
2022-04-19 15:45:00,456.82,457.46,455.78,456.95,7193.0,456.82,457.46,455.78,456.95,7193.0
2022-04-19 15:50:00,456.97,457.57,455.01,455.01,13011.0,456.97,457.57,455.01,455.01,13011.0
2022-04-19 15:55:00,454.56,456.49,454.56,454.88,31498.0,454.56,456.49,454.56,454.88,31498.0
2022-04-20 09:30:00,459.36,459.36,450.07,451.5,7074.0,459.36,459.36,450.07,451.5,7074.0
2022-04-20 09:35:00,450.27,453.03,446.5,450.69,5378.0,450.27,453.03,446.5,450.69,5378.0
2022-04-20 09:40:00,450.06,450.06,446.9,447.42,1180.0,450.06,450.06,446.9,447.42,1180.0
2022-04-20 09:45:00,444.12,445.25,441.01,442.36,1879.0,444.12,445.25,441.01,442.36,1879.0
2022-04-20 09:50:00,445.81,446.46,441.01,441.01,4999.0,445.81,446.46,441.01,441.01,4999.0
2022-04-20 09:55:00,441.0,441.0,439.23,439.27,1794.0,441.0,441.0,439.23,439.27,1794.0
2022-04-20 10:00:00,439.08,441.69,436.98,438.19,4349.0,439.08,441.69,436.98,438.19,4349.0
2022-04-20 10:05:00,437.35,439.99,436.57,439.99,900.0,437.35,439.99,436.57,439.99,900.0
2022-04-20 10:10:00,439.27,440.96,438.26,440.13,6116.0,439.27,440.96,438.26,440.13,6116.0
2022-04-20 10:15:00,440.85,441.18,439.0,439.68,2013.0,440.85,441.18,439.0,439.68,2013.0
2022-04-20 10:20:00,439.74,440.81,436.08,436.08,2378.0,439.74,440.81,436.08,436.08,2378.0
2022-04-20 10:25:00,436.36,437.93,436.14,437.93,1101.0,436.36,437.93,436.14,437.93,1101.0
2022-04-20 10:30:00,436.07,441.71,435.69,441.0,3053.0,436.07,441.71,435.69,441.0,3053.0
2022-04-20 10:35:00,441.35,443.57,440.58,442.18,2657.0,441.35,443.57,440.58,442.18,2657.0
2022-04-20 10:40:00,441.61,442.65,440.46,441.47,6170.0,441.61,442.65,440.46,441.47,6170.0
2022-04-20 10:45:00,440.55,440.88,438.82,440.8,1567.0,440.55,440.88,438.82,440.8,1567.0
2022-04-20 10:50:00,440.96,444.0,440.74,444.0,603.0,440.96,444.0,440.74,444.0,603.0
2022-04-20 10:55:00,442.49,442.49,441.19,441.19,200.0,442.49,442.49,441.19,441.19,200.0
2022-04-20 11:00:00,442.43,443.36,442.43,443.36,418.0,442.43,443.36,442.43,443.36,418.0
2022-04-20 11:05:00,442.59,442.96,441.64,441.64,1092.0,442.59,442.96,441.64,441.64,1092.0
2022-04-20 11:10:00,440.74,440.86,436.88,438.0,2501.0,440.74,440.86,436.88,438.0,2501.0
2022-04-20 11:15:00,436.88,437.48,436.75,436.75,1400.0,436.88,437.48,436.75,436.75,1400.0
2022-04-20 11:20:00,437.1,438.67,436.59,437.99,6530.0,437.1,438.67,436.59,437.99,6530.0
2022-04-20 11:25:00,438.85,439.02,438.85,439.02,200.0,438.85,439.02,438.85,439.02,200.0
2022-04-20 11:30:00,439.02,439.32,437.58,439.32,3181.0,439.02,439.32,437.58,439.32,3181.0
2022-04-20 11:35:00,438.35,439.41,438.35,439.41,400.0,438.35,439.41,438.35,439.41,400.0
2022-04-20 11:40:00,439.27,439.97,438.92,439.4,400.0,439.27,439.97,438.92,439.4,400.0
2022-04-20 11:45:00,439.06,439.06,436.52,436.52,1600.0,439.06,439.06,436.52,436.52,1600.0
2022-04-20 11:50:00,436.15,436.15,434.2,435.13,610.0,436.15,436.15,434.2,435.13,610.0
2022-04-20 11:55:00,434.85,435.02,434.11,434.6,899.0,434.85,435.02,434.11,434.6,899.0
2022-04-20 12:00:00,433.91,434.53,432.8,433.28,3848.0,433.91,434.53,432.8,433.28,3848.0
2022-04-20 12:05:00,433.81,433.83,433.16,433.16,847.0,433.81,433.83,433.16,433.16,847.0
2022-04-20 12:10:00,433.4,433.4,431.59,431.59,1787.0,433.4,433.4,431.59,431.59,1787.0
2022-04-20 12:15:00,431.19,431.92,430.71,431.91,1899.0,431.19,431.92,430.71,431.91,1899.0
2022-04-20 12:20:00,430.59,430.82,429.26,429.47,2000.0,430.59,430.82,429.26,429.47,2000.0
2022-04-20 12:25:00,429.21,431.53,428.78,431.53,909.0,429.21,431.53,428.78,431.53,909.0
2022-04-20 12:30:00,433.54,434.81,433.53,434.21,924.0,433.54,434.81,433.53,434.21,924.0
2022-04-20 12:35:00,434.75,435.43,434.32,434.33,5547.0,434.75,435.43,434.32,434.33,5547.0
2022-04-20 12:40:00,434.69,434.69,433.96,433.96,590.0,434.69,434.69,433.96,433.96,590.0
2022-04-20 12:45:00,434.64,434.64,434.11,434.12,777.0,434.64,434.64,434.11,434.12,777.0
2022-04-20 12:50:00,434.04,435.23,433.7,435.11,1570.0,434.04,435.23,433.7,435.11,1570.0
2022-04-20 12:55:00,435.13,436.25,433.91,434.0,5564.0,435.13,436.25,433.91,434.0,5564.0
2022-04-20 13:00:00,434.24,435.81,434.23,435.64,12005.0,434.24,435.81,434.23,435.64,12005.0
2022-04-20 13:05:00,435.55,435.81,433.0,433.83,8003.0,435.55,435.81,433.0,433.83,8003.0
2022-04-20 13:10:00,433.6,435.45,433.24,435.29,10588.0,433.6,435.45,433.24,435.29,10588.0
2022-04-20 13:15:00,435.15,435.38,433.72,434.3,4250.0,435.15,435.38,433.72,434.3,4250.0
2022-04-20 13:20:00,434.2,434.42,433.28,434.25,8064.0,434.2,434.42,433.28,434.25,8064.0
2022-04-20 13:25:00,434.48,435.38,433.93,434.55,5292.0,434.48,435.38,433.93,434.55,5292.0
2022-04-20 13:30:00,434.94,435.42,434.18,434.18,3000.0,434.94,435.42,434.18,434.18,3000.0
2022-04-20 13:35:00,435.19,435.3,434.36,434.43,4709.0,435.19,435.3,434.36,434.43,4709.0
2022-04-20 13:40:00,434.44,434.72,434.12,434.72,2901.0,434.44,434.72,434.12,434.72,2901.0
2022-04-20 13:45:00,434.47,435.21,433.27,433.27,10194.0,434.47,435.21,433.27,433.27,10194.0
2022-04-20 13:50:00,432.55,432.98,429.79,429.79,6811.0,432.55,432.98,429.79,429.79,6811.0
2022-04-20 13:55:00,429.64,430.47,429.34,430.29,10274.0,429.64,430.47,429.34,430.29,10274.0
2022-04-20 14:00:00,430.98,431.8,430.0,431.21,12071.0,430.98,431.8,430.0,431.21,12071.0
2022-04-20 14:05:00,431.4,431.73,430.0,430.21,3718.0,431.4,431.73,430.0,430.21,3718.0
2022-04-20 14:10:00,429.76,430.17,429.07,430.17,1202.0,429.76,430.17,429.07,430.17,1202.0
2022-04-20 14:15:00,429.53,430.15,429.5,429.98,1159.0,429.53,430.15,429.5,429.98,1159.0
2022-04-20 14:20:00,430.09,430.09,429.39,430.07,1218.0,430.09,430.09,429.39,430.07,1218.0
2022-04-20 14:25:00,430.26,431.81,429.82,431.81,1600.0,430.26,431.81,429.82,431.81,1600.0
2022-04-20 14:30:00,431.96,432.09,431.39,431.4,910.0,431.96,432.09,431.39,431.4,910.0
2022-04-20 14:35:00,431.41,431.41,429.25,429.47,1552.0,431.41,431.41,429.25,429.47,1552.0
2022-04-20 14:40:00,429.61,429.61,428.88,429.01,1754.0,429.61,429.61,428.88,429.01,1754.0
2022-04-20 14:45:00,429.66,429.75,429.55,429.74,1202.0,429.66,429.75,429.55,429.74,1202.0
2022-04-20 14:50:00,429.67,429.67,427.39,427.39,2041.0,429.67,429.67,427.39,427.39,2041.0
2022-04-20 14:55:00,427.17,427.71,426.8,427.31,1612.0,427.17,427.71,426.8,427.31,1612.0
2022-04-20 15:00:00,428.53,429.08,428.45,428.66,731.0,428.53,429.08,428.45,428.66,731.0
2022-04-20 15:05:00,429.15,429.22,428.47,428.47,1270.0,429.15,429.22,428.47,428.47,1270.0
2022-04-20 15:10:00,428.82,430.01,428.63,430.01,1900.0,428.82,430.01,428.63,430.01,1900.0
2022-04-20 15:15:00,430.45,430.72,429.55,430.57,4869.0,430.45,430.72,429.55,430.57,4869.0
2022-04-20 15:20:00,430.63,430.63,428.74,428.74,3610.0,430.63,430.63,428.74,428.74,3610.0
2022-04-20 15:25:00,429.09,429.37,428.81,429.03,2721.0,429.09,429.37,428.81,429.03,2721.0
2022-04-20 15:30:00,428.27,428.6,427.45,427.45,4301.0,428.27,428.6,427.45,427.45,4301.0
2022-04-20 15:35:00,427.96,428.7,427.96,428.69,7801.0,427.96,428.7,427.96,428.69,7801.0
2022-04-20 15:40:00,428.46,429.12,428.27,429.12,5540.0,428.46,429.12,428.27,429.12,5540.0
2022-04-20 15:45:00,429.29,431.23,429.28,429.63,12309.0,429.29,431.23,429.28,429.63,12309.0
2022-04-20 15:50:00,429.66,429.66,427.06,427.14,15161.0,429.66,429.66,427.06,427.14,15161.0
2022-04-20 15:55:00,427.18,427.55,425.76,426.22,46253.0,427.18,427.55,425.76,426.22,46253.0
2022-04-21 09:30:00,435.0,444.25,434.52,444.24,4769.0,435.0,444.25,434.52,444.24,4769.0
2022-04-21 09:35:00,444.4,448.37,440.9,445.9,5470.0,444.4,448.37,440.9,445.9,5470.0
2022-04-21 09:40:00,442.72,443.0,439.81,440.54,1900.0,442.72,443.0,439.81,440.54,1900.0
2022-04-21 09:45:00,441.39,441.39,435.03,435.87,3801.0,441.39,441.39,435.03,435.87,3801.0
2022-04-21 09:50:00,437.2,440.52,432.65,433.68,13788.0,437.2,440.52,432.65,433.68,13788.0
2022-04-21 09:55:00,434.56,434.58,430.86,430.86,7300.0,434.56,434.58,430.86,430.86,7300.0
2022-04-21 10:00:00,430.74,433.95,430.69,431.9,11700.0,430.74,433.95,430.69,431.9,11700.0
2022-04-21 10:05:00,431.14,431.14,428.25,429.56,2238.0,431.14,431.14,428.25,429.56,2238.0
2022-04-21 10:10:00,429.92,429.92,426.38,426.87,1400.0,429.92,429.92,426.38,426.87,1400.0
2022-04-21 10:15:00,426.85,429.6,426.84,427.73,2717.0,426.85,429.6,426.84,427.73,2717.0
2022-04-21 10:20:00,426.28,426.28,424.86,425.49,2850.0,426.28,426.28,424.86,425.49,2850.0
2022-04-21 10:25:00,424.63,430.29,424.21,429.75,1653.0,424.63,430.29,424.21,429.75,1653.0
2022-04-21 10:30:00,430.71,432.47,430.0,431.0,3779.0,430.71,432.47,430.0,431.0,3779.0
2022-04-21 10:35:00,431.0,434.81,430.46,430.46,4877.0,431.0,434.81,430.46,430.46,4877.0
2022-04-21 10:40:00,429.17,429.92,426.66,426.66,1706.0,429.17,429.92,426.66,426.66,1706.0
2022-04-21 10:45:00,428.0,428.0,422.94,423.76,1000.0,428.0,428.0,422.94,423.76,1000.0
2022-04-21 10:50:00,423.12,423.12,419.33,419.35,2051.0,423.12,423.12,419.33,419.35,2051.0
2022-04-21 10:55:00,419.58,421.89,418.82,421.28,2863.0,419.58,421.89,418.82,421.28,2863.0
2022-04-21 11:00:00,420.98,423.39,420.69,422.43,1800.0,420.98,423.39,420.69,422.43,1800.0
2022-04-21 11:05:00,422.38,422.38,420.87,421.99,1684.0,422.38,422.38,420.87,421.99,1684.0
2022-04-21 11:10:00,421.89,424.0,421.89,424.0,670.0,421.89,424.0,421.89,424.0,670.0
2022-04-21 11:15:00,424.0,424.12,423.08,424.12,2301.0,424.0,424.12,423.08,424.12,2301.0
2022-04-21 11:20:00,424.13,424.66,423.2,424.66,1100.0,424.13,424.66,423.2,424.66,1100.0
2022-04-21 11:25:00,425.94,426.11,421.66,421.66,1910.0,425.94,426.11,421.66,421.66,1910.0
2022-04-21 11:30:00,421.51,422.97,420.74,421.46,912.0,421.51,422.97,420.74,421.46,912.0
2022-04-21 11:35:00,421.42,421.44,420.23,420.39,2144.0,421.42,421.44,420.23,420.39,2144.0
2022-04-21 11:40:00,420.09,420.15,418.72,418.73,1400.0,420.09,420.15,418.72,418.73,1400.0
2022-04-21 11:45:00,418.13,418.8,417.98,418.05,3500.0,418.13,418.8,417.98,418.05,3500.0
2022-04-21 11:50:00,417.77,417.91,417.26,417.27,1967.0,417.77,417.91,417.26,417.27,1967.0
2022-04-21 11:55:00,416.52,416.56,414.88,415.44,1700.0,416.52,416.56,414.88,415.44,1700.0
2022-04-21 12:00:00,415.64,416.82,415.64,416.7,2036.0,415.64,416.82,415.64,416.7,2036.0
2022-04-21 12:05:00,418.11,418.51,417.33,417.34,1000.0,418.11,418.51,417.33,417.34,1000.0
2022-04-21 12:10:00,417.54,418.07,416.1,417.44,3425.0,417.54,418.07,416.1,417.44,3425.0
2022-04-21 12:15:00,416.77,417.45,415.31,415.42,21129.0,416.77,417.45,415.31,415.42,21129.0
2022-04-21 12:20:00,415.93,415.93,413.44,413.44,2730.0,415.93,415.93,413.44,413.44,2730.0
2022-04-21 12:25:00,413.34,414.16,412.79,412.79,2974.0,413.34,414.16,412.79,412.79,2974.0
2022-04-21 12:30:00,413.47,414.79,412.83,414.58,3475.0,413.47,414.79,412.83,414.58,3475.0
2022-04-21 12:35:00,413.91,415.17,413.91,414.88,1900.0,413.91,415.17,413.91,414.88,1900.0
2022-04-21 12:40:00,414.99,415.15,414.57,415.1,900.0,414.99,415.15,414.57,415.1,900.0
2022-04-21 12:45:00,415.01,416.0,414.09,414.78,2800.0,415.01,416.0,414.09,414.78,2800.0
2022-04-21 12:50:00,413.53,413.62,413.03,413.03,1936.0,413.53,413.62,413.03,413.03,1936.0
2022-04-21 12:55:00,412.93,413.42,412.92,412.92,1581.0,412.93,413.42,412.92,412.92,1581.0
2022-04-21 13:00:00,412.83,413.32,412.28,413.32,1601.0,412.83,413.32,412.28,413.32,1601.0
2022-04-21 13:05:00,413.73,414.4,413.61,414.0,1844.0,413.73,414.4,413.61,414.0,1844.0
2022-04-21 13:10:00,414.57,414.72,413.82,413.82,2200.0,414.57,414.72,413.82,413.82,2200.0
2022-04-21 13:15:00,413.92,414.03,411.42,411.66,3507.0,413.92,414.03,411.42,411.66,3507.0
2022-04-21 13:20:00,411.88,416.7,411.87,416.7,2812.0,411.88,416.7,411.87,416.7,2812.0
2022-04-21 13:25:00,416.5,420.91,414.85,419.62,2947.0,416.5,420.91,414.85,419.62,2947.0
2022-04-21 13:30:00,420.0,420.37,416.87,416.87,1510.0,420.0,420.37,416.87,416.87,1510.0
2022-04-21 13:35:00,416.64,418.03,416.43,416.5,1788.0,416.64,418.03,416.43,416.5,1788.0
2022-04-21 13:40:00,416.05,416.66,415.95,416.38,1200.0,416.05,416.66,415.95,416.38,1200.0
2022-04-21 13:45:00,416.83,417.35,416.09,416.46,1313.0,416.83,417.35,416.09,416.46,1313.0
2022-04-21 13:50:00,414.21,415.04,412.48,412.48,1470.0,414.21,415.04,412.48,412.48,1470.0
2022-04-21 13:55:00,413.32,413.32,411.76,412.69,3516.0,413.32,413.32,411.76,412.69,3516.0
2022-04-21 14:00:00,412.32,412.33,409.31,409.44,3124.0,412.32,412.33,409.31,409.44,3124.0
2022-04-21 14:05:00,409.91,410.54,409.31,409.76,2100.0,409.91,410.54,409.31,409.76,2100.0
2022-04-21 14:10:00,410.31,410.31,408.7,409.12,500.0,410.31,410.31,408.7,409.12,500.0
2022-04-21 14:15:00,408.35,409.28,408.3,408.49,2638.0,408.35,409.28,408.3,408.49,2638.0
2022-04-21 14:20:00,408.53,408.55,406.44,406.44,1900.0,408.53,408.55,406.44,406.44,1900.0
2022-04-21 14:25:00,406.48,407.99,406.31,407.62,4952.0,406.48,407.99,406.31,407.62,4952.0
2022-04-21 14:30:00,406.81,408.38,405.71,408.38,1904.0,406.81,408.38,405.71,408.38,1904.0
2022-04-21 14:35:00,407.54,409.44,406.51,406.54,2321.0,407.54,409.44,406.51,406.54,2321.0
2022-04-21 14:40:00,406.47,407.29,403.65,404.01,15717.0,406.47,407.29,403.65,404.01,15717.0
2022-04-21 14:45:00,404.55,404.62,402.23,402.77,26035.0,404.55,404.62,402.23,402.77,26035.0
2022-04-21 14:50:00,402.55,404.79,402.19,404.09,23911.0,402.55,404.79,402.19,404.09,23911.0
2022-04-21 14:55:00,403.93,404.21,403.06,403.97,5400.0,403.93,404.21,403.06,403.97,5400.0
2022-04-21 15:00:00,403.83,404.03,403.04,403.04,1581.0,403.83,404.03,403.04,403.04,1581.0
2022-04-21 15:05:00,402.62,403.95,402.62,403.35,3272.0,402.62,403.95,402.62,403.35,3272.0
2022-04-21 15:10:00,403.04,403.65,402.72,403.04,2500.0,403.04,403.65,402.72,403.04,2500.0
2022-04-21 15:15:00,403.04,403.93,402.94,403.07,3440.0,403.04,403.93,402.94,403.07,3440.0
2022-04-21 15:20:00,402.96,405.21,402.1,405.21,4003.0,402.96,405.21,402.1,405.21,4003.0
2022-04-21 15:25:00,404.83,405.38,404.02,404.7,1879.0,404.83,405.38,404.02,404.7,1879.0
2022-04-21 15:30:00,404.34,406.99,404.34,404.65,3919.0,404.34,406.99,404.34,404.65,3919.0
2022-04-21 15:35:00,404.56,404.88,403.6,403.99,4647.0,404.56,404.88,403.6,403.99,4647.0
2022-04-21 15:40:00,403.69,403.89,402.49,403.61,10013.0,403.69,403.89,402.49,403.61,10013.0
2022-04-21 15:45:00,403.63,404.02,400.57,400.79,17757.0,403.63,404.02,400.57,400.79,17757.0
2022-04-21 15:50:00,400.98,405.2,400.83,404.96,20936.0,400.98,405.2,400.83,404.96,20936.0
2022-04-21 15:55:00,404.87,404.87,403.54,404.44,39389.0,404.87,404.87,403.54,404.44,39389.0
2022-04-22 09:30:00,407.32,412.56,405.28,411.25,10250.0,407.32,412.56,405.28,411.25,10250.0
2022-04-22 09:35:00,411.76,412.28,409.37,410.0,1300.0,411.76,412.28,409.37,410.0,1300.0
2022-04-22 09:40:00,407.45,412.05,405.01,409.01,6612.0,407.45,412.05,405.01,409.01,6612.0
2022-04-22 09:45:00,410.09,412.26,407.35,407.35,7164.0,410.09,412.26,407.35,407.35,7164.0
2022-04-22 09:50:00,410.17,415.09,406.72,408.22,3704.0,410.17,415.09,406.72,408.22,3704.0
2022-04-22 09:55:00,407.63,410.4,407.63,410.4,700.0,407.63,410.4,407.63,410.4,700.0
2022-04-22 10:00:00,409.79,412.7,408.39,408.39,3100.0,409.79,412.7,408.39,408.39,3100.0
2022-04-22 10:05:00,408.59,414.09,408.59,412.85,1900.0,408.59,414.09,408.59,412.85,1900.0
2022-04-22 10:10:00,412.27,412.27,409.05,409.77,1824.0,412.27,412.27,409.05,409.77,1824.0
2022-04-22 10:15:00,406.58,406.98,404.56,406.47,3874.0,406.58,406.98,404.56,406.47,3874.0
2022-04-22 10:20:00,404.86,405.7,403.54,405.7,4900.0,404.86,405.7,403.54,405.7,4900.0
2022-04-22 10:25:00,405.17,406.45,403.94,405.82,2790.0,405.17,406.45,403.94,405.82,2790.0
2022-04-22 10:30:00,405.83,406.89,404.69,406.89,3283.0,405.83,406.89,404.69,406.89,3283.0
2022-04-22 10:35:00,406.05,408.38,405.0,405.49,2500.0,406.05,408.38,405.0,405.49,2500.0
2022-04-22 10:40:00,405.52,406.24,404.69,405.36,5777.0,405.52,406.24,404.69,405.36,5777.0
2022-04-22 10:45:00,406.61,408.88,406.61,407.47,600.0,406.61,408.88,406.61,407.47,600.0
2022-04-22 10:50:00,408.66,408.78,405.21,405.58,1927.0,408.66,408.78,405.21,405.58,1927.0
2022-04-22 10:55:00,405.53,406.92,404.97,405.0,2587.0,405.53,406.92,404.97,405.0,2587.0
2022-04-22 11:00:00,405.0,407.54,403.02,403.02,5230.0,405.0,407.54,403.02,403.02,5230.0
2022-04-22 11:05:00,403.3,407.84,403.3,407.84,2225.0,403.3,407.84,403.3,407.84,2225.0
2022-04-22 11:10:00,409.18,409.18,408.03,408.03,200.0,409.18,409.18,408.03,408.03,200.0
2022-04-22 11:15:00,409.55,409.55,406.64,407.28,404.0,409.55,409.55,406.64,407.28,404.0
2022-04-22 11:20:00,407.15,407.59,406.37,406.37,992.0,407.15,407.59,406.37,406.37,992.0
2022-04-22 11:25:00,406.26,406.26,406.26,406.26,200.0,406.26,406.26,406.26,406.26,200.0
2022-04-22 11:30:00,405.7,405.7,404.84,405.63,1100.0,405.7,405.7,404.84,405.63,1100.0
2022-04-22 11:35:00,404.51,405.0,403.42,404.71,2296.0,404.51,405.0,403.42,404.71,2296.0
2022-04-22 11:40:00,404.54,404.54,402.16,402.76,2912.0,404.54,404.54,402.16,402.76,2912.0
2022-04-22 11:45:00,403.5,404.04,402.17,404.04,3277.0,403.5,404.04,402.17,404.04,3277.0
2022-04-22 11:50:00,403.28,403.48,402.78,403.31,1400.0,403.28,403.48,402.78,403.31,1400.0
2022-04-22 11:55:00,403.54,403.56,402.45,403.19,1400.0,403.54,403.56,402.45,403.19,1400.0
2022-04-22 12:00:00,402.6,403.38,402.3,402.43,3400.0,402.6,403.38,402.3,402.43,3400.0
2022-04-22 12:05:00,402.5,403.64,402.46,402.46,1071.0,402.5,403.64,402.46,402.46,1071.0
2022-04-22 12:10:00,402.79,402.79,401.22,402.19,3880.0,402.79,402.79,401.22,402.19,3880.0
2022-04-22 12:15:00,402.17,402.54,401.63,402.11,3800.0,402.17,402.54,401.63,402.11,3800.0
2022-04-22 12:20:00,402.29,403.37,402.24,403.32,842.0,402.29,403.37,402.24,403.32,842.0
2022-04-22 12:25:00,403.47,403.54,402.76,403.53,2706.0,403.47,403.54,402.76,403.53,2706.0
2022-04-22 12:30:00,403.5,404.18,402.22,402.22,4012.0,403.5,404.18,402.22,402.22,4012.0
2022-04-22 12:35:00,401.67,402.54,400.36,400.8,2000.0,401.67,402.54,400.36,400.8,2000.0
2022-04-22 12:40:00,400.0,400.78,398.03,398.91,5179.0,400.0,400.78,398.03,398.91,5179.0
2022-04-22 12:45:00,399.23,399.26,398.29,398.87,1000.0,399.23,399.26,398.29,398.87,1000.0
2022-04-22 12:50:00,398.5,398.79,396.99,397.6,4889.0,398.5,398.79,396.99,397.6,4889.0
2022-04-22 12:55:00,397.22,397.6,396.89,397.6,800.0,397.22,397.6,396.89,397.6,800.0
2022-04-22 13:00:00,397.69,397.81,396.73,397.41,2636.0,397.69,397.81,396.73,397.41,2636.0
2022-04-22 13:05:00,397.4,398.61,397.31,397.57,2615.0,397.4,398.61,397.31,397.57,2615.0
2022-04-22 13:10:00,397.47,398.39,397.46,398.1,1814.0,397.47,398.39,397.46,398.1,1814.0
2022-04-22 13:15:00,398.62,399.0,397.66,398.31,2135.0,398.62,399.0,397.66,398.31,2135.0
2022-04-22 13:20:00,397.73,397.73,396.82,396.82,600.0,397.73,397.73,396.82,396.82,600.0
2022-04-22 13:25:00,396.9,397.05,396.18,396.52,1463.0,396.9,397.05,396.18,396.52,1463.0
2022-04-22 13:30:00,397.05,397.06,395.0,395.0,1195.0,397.05,397.06,395.0,395.0,1195.0
2022-04-22 13:35:00,394.12,395.61,394.1,395.4,1400.0,394.12,395.61,394.1,395.4,1400.0
2022-04-22 13:40:00,394.07,395.98,394.07,395.98,1126.0,394.07,395.98,394.07,395.98,1126.0
2022-04-22 13:45:00,395.78,395.78,395.78,395.78,100.0,395.78,395.78,395.78,395.78,100.0
2022-04-22 13:50:00,395.84,396.02,395.44,395.6,1100.0,395.84,396.02,395.44,395.6,1100.0
2022-04-22 13:55:00,395.4,395.6,392.53,392.53,4879.0,395.4,395.6,392.53,392.53,4879.0
2022-04-22 14:00:00,393.18,394.15,393.01,393.79,1810.0,393.18,394.15,393.01,393.79,1810.0
2022-04-22 14:05:00,394.23,395.0,394.05,394.15,1401.0,394.23,395.0,394.05,394.15,1401.0
2022-04-22 14:10:00,394.54,395.38,394.5,395.18,1213.0,394.54,395.38,394.5,395.18,1213.0
2022-04-22 14:15:00,395.25,398.06,395.22,398.06,4366.0,395.25,398.06,395.22,398.06,4366.0
2022-04-22 14:20:00,397.45,398.8,396.24,396.27,2865.0,397.45,398.8,396.24,396.27,2865.0
2022-04-22 14:25:00,395.49,396.08,395.07,396.08,1225.0,395.49,396.08,395.07,396.08,1225.0
2022-04-22 14:30:00,396.06,396.15,394.01,394.01,800.0,396.06,396.15,394.01,394.01,800.0
2022-04-22 14:35:00,394.51,394.78,392.7,394.0,5196.0,394.51,394.78,392.7,394.0,5196.0
2022-04-22 14:40:00,394.0,395.29,393.84,394.85,2900.0,394.0,395.29,393.84,394.85,2900.0
2022-04-22 14:45:00,395.39,395.39,393.2,393.65,700.0,395.39,395.39,393.2,393.65,700.0
2022-04-22 14:50:00,393.88,394.33,392.92,393.85,2534.0,393.88,394.33,392.92,393.85,2534.0
2022-04-22 14:55:00,393.53,394.1,393.22,393.95,2161.0,393.53,394.1,393.22,393.95,2161.0
2022-04-22 15:00:00,394.45,394.64,392.78,393.48,1700.0,394.45,394.64,392.78,393.48,1700.0
2022-04-22 15:05:00,393.57,394.4,393.46,394.4,1000.0,393.57,394.4,393.46,394.4,1000.0
2022-04-22 15:10:00,395.12,398.19,394.84,398.19,2700.0,395.12,398.19,394.84,398.19,2700.0
2022-04-22 15:15:00,398.34,399.32,397.6,397.94,1100.0,398.34,399.32,397.6,397.94,1100.0
2022-04-22 15:20:00,398.08,398.08,397.66,397.75,1029.0,398.08,398.08,397.66,397.75,1029.0
2022-04-22 15:25:00,397.08,400.0,397.08,399.5,6970.0,397.08,400.0,397.08,399.5,6970.0
2022-04-22 15:30:00,399.5,403.79,399.5,403.31,6429.0,399.5,403.79,399.5,403.31,6429.0
2022-04-22 15:35:00,403.72,403.72,401.21,401.21,5628.0,403.72,403.72,401.21,401.21,5628.0
2022-04-22 15:40:00,401.04,401.67,399.24,399.46,14620.0,401.04,401.67,399.24,399.46,14620.0
2022-04-22 15:45:00,399.64,402.0,397.68,397.68,10853.0,399.64,402.0,397.68,397.68,10853.0
2022-04-22 15:50:00,398.06,399.47,397.43,398.52,10043.0,398.06,399.47,397.43,398.52,10043.0
2022-04-22 15:55:00,397.61,398.52,395.67,396.28,20134.0,397.61,398.52,395.67,396.28,20134.0
2022-04-25 09:30:00,390.0,394.81,390.0,392.96,7755.0,390.0,394.81,390.0,392.96,7755.0
2022-04-25 09:35:00,397.7,401.4,394.84,397.68,8638.0,397.7,401.4,394.84,397.68,8638.0
2022-04-25 09:40:00,399.72,400.13,395.03,395.03,5042.0,399.72,400.13,395.03,395.03,5042.0
2022-04-25 09:45:00,395.05,397.39,390.59,397.39,3134.0,395.05,397.39,390.59,397.39,3134.0
2022-04-25 09:50:00,397.06,399.54,397.06,397.82,2457.0,397.06,399.54,397.06,397.82,2457.0
2022-04-25 09:55:00,396.25,398.93,395.35,395.58,3475.0,396.25,398.93,395.35,395.58,3475.0
2022-04-25 10:00:00,396.19,402.7,395.68,401.5,8469.0,396.19,402.7,395.68,401.5,8469.0
2022-04-25 10:05:00,401.38,404.2,400.56,403.19,5558.0,401.38,404.2,400.56,403.19,5558.0
2022-04-25 10:10:00,403.19,406.07,400.99,401.05,3535.0,403.19,406.07,400.99,401.05,3535.0
2022-04-25 10:15:00,400.73,401.0,397.94,400.84,10646.0,400.73,401.0,397.94,400.84,10646.0
2022-04-25 10:20:00,401.98,403.37,397.56,403.37,16751.0,401.98,403.37,397.56,403.37,16751.0
2022-04-25 10:25:00,403.37,406.88,403.23,406.0,5304.0,403.37,406.88,403.23,406.0,5304.0
2022-04-25 10:30:00,406.36,409.21,406.36,408.35,8630.0,406.36,409.21,406.36,408.35,8630.0
2022-04-25 10:35:00,408.0,408.03,405.13,405.31,8758.0,408.0,408.03,405.13,405.31,8758.0
2022-04-25 10:40:00,403.89,404.2,402.0,403.81,4350.0,403.89,404.2,402.0,403.81,4350.0
2022-04-25 10:45:00,403.84,405.24,401.95,405.24,6200.0,403.84,405.24,401.95,405.24,6200.0
2022-04-25 10:50:00,405.95,405.95,400.01,400.01,5613.0,405.95,405.95,400.01,400.01,5613.0
2022-04-25 10:55:00,400.81,401.12,399.34,401.11,5421.0,400.81,401.12,399.34,401.11,5421.0
2022-04-25 11:00:00,401.29,401.61,398.52,400.0,7038.0,401.29,401.61,398.52,400.0,7038.0
2022-04-25 11:05:00,399.86,400.11,398.38,399.95,5218.0,399.86,400.11,398.38,399.95,5218.0
2022-04-25 11:10:00,399.56,401.17,397.31,397.31,6592.0,399.56,401.17,397.31,397.31,6592.0
2022-04-25 11:15:00,397.83,398.9,396.0,398.83,3300.0,397.83,398.9,396.0,398.83,3300.0
2022-04-25 11:20:00,399.96,403.27,399.96,400.75,4342.0,399.96,403.27,399.96,400.75,4342.0
2022-04-25 11:25:00,400.27,402.07,399.52,399.87,3504.0,400.27,402.07,399.52,399.87,3504.0
2022-04-25 11:30:00,400.69,401.89,399.54,401.12,5200.0,400.69,401.89,399.54,401.12,5200.0
2022-04-25 11:35:00,400.83,402.39,399.78,401.57,5863.0,400.83,402.39,399.78,401.57,5863.0
2022-04-25 11:40:00,401.56,402.56,401.21,401.47,1857.0,401.56,402.56,401.21,401.47,1857.0
2022-04-25 11:45:00,401.59,402.86,401.36,402.18,2925.0,401.59,402.86,401.36,402.18,2925.0
2022-04-25 11:50:00,401.85,402.39,400.62,401.89,5419.0,401.85,402.39,400.62,401.89,5419.0
2022-04-25 11:55:00,401.47,402.03,399.57,399.84,2805.0,401.47,402.03,399.57,399.84,2805.0
2022-04-25 12:00:00,399.17,399.43,397.46,398.3,3506.0,399.17,399.43,397.46,398.3,3506.0
2022-04-25 12:05:00,398.66,402.0,398.66,400.8,2500.0,398.66,402.0,398.66,400.8,2500.0
2022-04-25 12:10:00,399.81,403.0,399.72,402.83,3627.0,399.81,403.0,399.72,402.83,3627.0
2022-04-25 12:15:00,402.8,403.84,402.0,402.0,4118.0,402.8,403.84,402.0,402.0,4118.0
2022-04-25 12:20:00,402.03,402.5,400.32,400.95,9945.0,402.03,402.5,400.32,400.95,9945.0
2022-04-25 12:25:00,402.02,402.5,400.34,400.58,4664.0,402.02,402.5,400.34,400.58,4664.0
2022-04-25 12:30:00,400.71,401.92,400.11,401.92,2302.0,400.71,401.92,400.11,401.92,2302.0
2022-04-25 12:35:00,401.15,402.5,400.97,400.98,4464.0,401.15,402.5,400.97,400.98,4464.0
2022-04-25 12:40:00,399.81,401.31,399.81,401.22,716.0,399.81,401.31,399.81,401.22,716.0
2022-04-25 12:45:00,401.23,402.5,400.63,402.17,7111.0,401.23,402.5,400.63,402.17,7111.0
2022-04-25 12:50:00,402.17,403.29,399.67,400.28,9247.0,402.17,403.29,399.67,400.28,9247.0
2022-04-25 12:55:00,399.91,400.78,399.09,400.78,1125.0,399.91,400.78,399.09,400.78,1125.0
2022-04-25 13:00:00,399.7,399.7,397.33,397.33,1264.0,399.7,399.7,397.33,397.33,1264.0
2022-04-25 13:05:00,398.44,400.21,398.39,399.87,1925.0,398.44,400.21,398.39,399.87,1925.0
2022-04-25 13:10:00,400.43,402.32,400.42,400.72,2726.0,400.43,402.32,400.42,400.72,2726.0
2022-04-25 13:15:00,401.21,402.3,400.7,401.81,5831.0,401.21,402.3,400.7,401.81,5831.0
2022-04-25 13:20:00,402.3,402.3,400.51,400.64,2060.0,402.3,402.3,400.51,400.64,2060.0
2022-04-25 13:25:00,401.13,401.13,399.29,400.48,1200.0,401.13,401.13,399.29,400.48,1200.0
2022-04-25 13:30:00,400.63,401.27,398.19,398.19,1954.0,400.63,401.27,398.19,398.19,1954.0
2022-04-25 13:35:00,398.53,398.8,398.41,398.71,600.0,398.53,398.8,398.41,398.71,600.0
2022-04-25 13:40:00,399.73,400.58,399.57,400.17,2072.0,399.73,400.58,399.57,400.17,2072.0
2022-04-25 13:45:00,399.52,401.02,399.37,401.02,2141.0,399.52,401.02,399.37,401.02,2141.0
2022-04-25 13:50:00,399.85,400.67,398.82,400.44,2823.0,399.85,400.67,398.82,400.44,2823.0
2022-04-25 13:55:00,400.48,400.48,398.62,398.62,1800.0,400.48,400.48,398.62,398.62,1800.0
2022-04-25 14:00:00,399.39,399.39,396.76,398.36,1485.0,399.39,399.39,396.76,398.36,1485.0
2022-04-25 14:05:00,398.42,399.99,397.08,398.27,3318.0,398.42,399.99,397.08,398.27,3318.0
2022-04-25 14:10:00,399.33,400.11,397.35,398.34,3057.0,399.33,400.11,397.35,398.34,3057.0
2022-04-25 14:15:00,398.34,400.42,397.41,400.23,2534.0,398.34,400.42,397.41,400.23,2534.0
2022-04-25 14:20:00,400.42,401.95,399.72,401.73,2238.0,400.42,401.95,399.72,401.73,2238.0
2022-04-25 14:25:00,401.27,402.9,400.9,402.05,4295.0,401.27,402.9,400.9,402.05,4295.0
2022-04-25 14:30:00,402.3,402.3,400.59,401.68,2300.0,402.3,402.3,400.59,401.68,2300.0
2022-04-25 14:35:00,401.83,401.84,400.26,400.26,2534.0,401.83,401.84,400.26,400.26,2534.0
2022-04-25 14:40:00,400.01,401.04,399.81,400.02,1585.0,400.01,401.04,399.81,400.02,1585.0
2022-04-25 14:45:00,400.43,403.35,400.43,403.23,3526.0,400.43,403.35,400.43,403.23,3526.0
2022-04-25 14:50:00,402.29,402.7,401.75,401.93,11714.0,402.29,402.7,401.75,401.93,11714.0
2022-04-25 14:55:00,401.93,402.38,399.1,399.63,2200.0,401.93,402.38,399.1,399.63,2200.0
2022-04-25 15:00:00,399.26,399.3,395.98,395.98,2067.0,399.26,399.3,395.98,395.98,2067.0
2022-04-25 15:05:00,396.89,397.14,395.24,397.14,1417.0,396.89,397.14,395.24,397.14,1417.0
2022-04-25 15:10:00,396.49,398.74,396.49,398.74,9733.0,396.49,398.74,396.49,398.74,9733.0
2022-04-25 15:15:00,399.82,401.32,399.21,400.77,5755.0,399.82,401.32,399.21,400.77,5755.0
2022-04-25 15:20:00,401.34,401.41,398.99,399.91,13733.0,401.34,401.41,398.99,399.91,13733.0
2022-04-25 15:25:00,400.72,400.72,397.49,399.21,11817.0,400.72,400.72,397.49,399.21,11817.0
2022-04-25 15:30:00,399.24,400.37,398.97,399.72,6601.0,399.24,400.37,398.97,399.72,6601.0
2022-04-25 15:35:00,399.6,401.14,399.45,400.68,8524.0,399.6,401.14,399.45,400.68,8524.0
2022-04-25 15:40:00,400.76,400.97,397.1,399.21,17935.0,400.76,400.97,397.1,399.21,17935.0
2022-04-25 15:45:00,399.6,399.94,397.55,397.77,18306.0,399.6,399.94,397.55,397.77,18306.0
2022-04-25 15:50:00,398.29,400.14,397.53,399.85,19597.0,398.29,400.14,397.53,399.85,19597.0
2022-04-25 15:55:00,399.6,401.41,397.57,401.31,59599.0,399.6,401.41,397.57,401.31,59599.0
2022-04-26 09:30:00,396.32,396.52,386.07,386.07,10045.0,396.32,396.52,386.07,386.07,10045.0
2022-04-26 09:35:00,386.29,388.7,385.07,385.34,2900.0,386.29,388.7,385.07,385.34,2900.0
2022-04-26 09:40:00,385.34,385.34,381.3,381.31,6265.0,385.34,385.34,381.3,381.31,6265.0
2022-04-26 09:45:00,381.46,383.32,380.69,383.32,6944.0,381.46,383.32,380.69,383.32,6944.0
2022-04-26 09:50:00,382.59,382.59,379.03,379.93,3930.0,382.59,382.59,379.03,379.93,3930.0
2022-04-26 09:55:00,379.75,380.15,372.32,373.37,10066.0,379.75,380.15,372.32,373.37,10066.0
2022-04-26 10:00:00,373.83,374.22,368.97,370.1,9265.0,373.83,374.22,368.97,370.1,9265.0
2022-04-26 10:05:00,369.81,378.21,369.02,378.2,32244.0,369.81,378.21,369.02,378.2,32244.0
2022-04-26 10:10:00,378.41,380.01,377.53,379.47,4224.0,378.41,380.01,377.53,379.47,4224.0
2022-04-26 10:15:00,379.31,380.86,376.94,380.86,7095.0,379.31,380.86,376.94,380.86,7095.0
2022-04-26 10:20:00,380.93,382.3,379.31,380.82,3630.0,380.93,382.3,379.31,380.82,3630.0
2022-04-26 10:25:00,379.15,380.3,378.41,378.41,3888.0,379.15,380.3,378.41,378.41,3888.0
2022-04-26 10:30:00,379.05,379.05,377.2,377.2,3600.0,379.05,379.05,377.2,377.2,3600.0
2022-04-26 10:35:00,377.35,379.1,376.69,379.1,3419.0,377.35,379.1,376.69,379.1,3419.0
2022-04-26 10:40:00,379.77,382.95,378.33,382.09,3178.0,379.77,382.95,378.33,382.09,3178.0
2022-04-26 10:45:00,381.39,383.0,381.39,381.58,1786.0,381.39,383.0,381.39,381.58,1786.0
2022-04-26 10:50:00,382.3,383.3,382.02,382.63,14131.0,382.3,383.3,382.02,382.63,14131.0
2022-04-26 10:55:00,382.64,383.36,380.82,381.54,9871.0,382.64,383.36,380.82,381.54,9871.0
2022-04-26 11:00:00,380.42,380.6,377.4,377.84,5136.0,380.42,380.6,377.4,377.84,5136.0
2022-04-26 11:05:00,377.3,379.88,377.29,379.88,2500.0,377.3,379.88,377.29,379.88,2500.0
2022-04-26 11:10:00,380.53,381.22,379.71,381.22,4100.0,380.53,381.22,379.71,381.22,4100.0
2022-04-26 11:15:00,380.82,380.82,379.51,380.49,7316.0,380.82,380.82,379.51,380.49,7316.0
2022-04-26 11:20:00,380.92,384.42,380.89,384.34,6041.0,380.92,384.42,380.89,384.34,6041.0
2022-04-26 11:25:00,384.8,386.34,383.7,384.53,4239.0,384.8,386.34,383.7,384.53,4239.0
2022-04-26 11:30:00,384.72,387.24,383.97,386.43,3992.0,384.72,387.24,383.97,386.43,3992.0
2022-04-26 11:35:00,384.65,384.65,382.98,384.22,1541.0,384.65,384.65,382.98,384.22,1541.0
2022-04-26 11:40:00,384.39,384.45,383.68,384.3,1900.0,384.39,384.45,383.68,384.3,1900.0
2022-04-26 11:45:00,383.78,384.5,382.91,382.92,3100.0,383.78,384.5,382.91,382.92,3100.0
2022-04-26 11:50:00,382.2,383.6,381.6,382.1,3780.0,382.2,383.6,381.6,382.1,3780.0
2022-04-26 11:55:00,381.69,382.27,380.77,381.85,900.0,381.69,382.27,380.77,381.85,900.0
2022-04-26 12:00:00,382.78,385.6,382.78,385.6,1562.0,382.78,385.6,382.78,385.6,1562.0
2022-04-26 12:05:00,384.8,384.91,383.0,384.69,3505.0,384.8,384.91,383.0,384.69,3505.0
2022-04-26 12:10:00,384.27,384.85,383.55,384.25,1963.0,384.27,384.85,383.55,384.25,1963.0
2022-04-26 12:15:00,384.24,385.78,383.83,384.66,2250.0,384.24,385.78,383.83,384.66,2250.0
2022-04-26 12:20:00,384.53,385.43,383.83,385.0,2611.0,384.53,385.43,383.83,385.0,2611.0
2022-04-26 12:25:00,385.16,386.76,385.16,385.34,1200.0,385.16,386.76,385.16,385.34,1200.0
2022-04-26 12:30:00,385.66,385.66,384.42,384.92,2120.0,385.66,385.66,384.42,384.92,2120.0
2022-04-26 12:35:00,383.9,384.59,383.9,384.46,2512.0,383.9,384.59,383.9,384.46,2512.0
2022-04-26 12:40:00,384.62,386.44,384.61,385.61,2167.0,384.62,386.44,384.61,385.61,2167.0
2022-04-26 12:45:00,384.94,387.0,384.93,386.98,1622.0,384.94,387.0,384.93,386.98,1622.0
2022-04-26 12:50:00,386.53,387.52,385.62,385.65,1753.0,386.53,387.52,385.62,385.65,1753.0
2022-04-26 12:55:00,385.07,388.39,385.07,387.53,2569.0,385.07,388.39,385.07,387.53,2569.0
2022-04-26 13:00:00,386.25,386.25,382.27,382.69,1907.0,386.25,386.25,382.27,382.69,1907.0
2022-04-26 13:05:00,382.25,382.59,381.71,382.08,1500.0,382.25,382.59,381.71,382.08,1500.0
2022-04-26 13:10:00,382.04,382.56,381.7,381.74,3032.0,382.04,382.56,381.7,381.74,3032.0
2022-04-26 13:15:00,381.24,381.65,381.22,381.41,954.0,381.24,381.65,381.22,381.41,954.0
2022-04-26 13:20:00,381.93,382.32,381.27,381.59,1800.0,381.93,382.32,381.27,381.59,1800.0
2022-04-26 13:25:00,381.82,382.6,381.5,381.5,1701.0,381.82,382.6,381.5,381.5,1701.0
2022-04-26 13:30:00,381.58,382.04,380.9,380.93,9324.0,381.58,382.04,380.9,380.93,9324.0
2022-04-26 13:35:00,381.12,381.35,379.19,380.51,6808.0,381.12,381.35,379.19,380.51,6808.0
2022-04-26 13:40:00,379.81,382.53,379.81,379.84,8221.0,379.81,382.53,379.81,379.84,8221.0
2022-04-26 13:45:00,380.4,380.4,378.96,379.19,4497.0,380.4,380.4,378.96,379.19,4497.0
2022-04-26 13:50:00,379.27,379.52,378.59,379.08,2080.0,379.27,379.52,378.59,379.08,2080.0
2022-04-26 13:55:00,378.93,380.0,378.74,379.46,7378.0,378.93,380.0,378.74,379.46,7378.0
2022-04-26 14:00:00,379.34,379.73,378.35,379.29,6731.0,379.34,379.73,378.35,379.29,6731.0
2022-04-26 14:05:00,380.57,380.57,378.75,378.75,8006.0,380.57,380.57,378.75,378.75,8006.0
2022-04-26 14:10:00,379.03,379.22,378.02,379.0,5029.0,379.03,379.22,378.02,379.0,5029.0
2022-04-26 14:15:00,378.8,379.55,377.81,378.11,5905.0,378.8,379.55,377.81,378.11,5905.0
2022-04-26 14:20:00,377.46,380.5,377.29,380.43,26723.0,377.46,380.5,377.29,380.43,26723.0
2022-04-26 14:25:00,380.71,382.18,380.63,381.42,3513.0,380.71,382.18,380.63,381.42,3513.0
2022-04-26 14:30:00,381.03,382.52,380.29,382.52,1713.0,381.03,382.52,380.29,382.52,1713.0
2022-04-26 14:35:00,381.6,383.5,381.6,382.25,1225.0,381.6,383.5,381.6,382.25,1225.0
2022-04-26 14:40:00,382.03,382.07,380.31,381.1,2620.0,382.03,382.07,380.31,381.1,2620.0
2022-04-26 14:45:00,380.34,381.23,379.82,379.83,2847.0,380.34,381.23,379.82,379.83,2847.0
2022-04-26 14:50:00,379.49,381.69,379.49,381.14,2057.0,379.49,381.69,379.49,381.14,2057.0
2022-04-26 14:55:00,381.91,381.91,379.69,381.57,16997.0,381.91,381.91,379.69,381.57,16997.0
2022-04-26 15:00:00,381.41,382.06,379.64,379.64,6004.0,381.41,382.06,379.64,379.64,6004.0
2022-04-26 15:05:00,379.6,379.87,378.4,378.75,2565.0,379.6,379.87,378.4,378.75,2565.0
2022-04-26 15:10:00,378.69,379.76,377.95,377.95,3686.0,378.69,379.76,377.95,377.95,3686.0
2022-04-26 15:15:00,378.21,378.26,376.1,376.12,2308.0,378.21,378.26,376.1,376.12,2308.0
2022-04-26 15:20:00,376.56,377.08,375.86,376.39,4536.0,376.56,377.08,375.86,376.39,4536.0
2022-04-26 15:25:00,376.41,376.63,375.93,375.94,2805.0,376.41,376.63,375.93,375.94,2805.0
2022-04-26 15:30:00,375.78,375.84,373.27,373.49,6632.0,375.78,375.84,373.27,373.49,6632.0
2022-04-26 15:35:00,373.52,376.58,373.42,376.31,13142.0,373.52,376.58,373.42,376.31,13142.0
2022-04-26 15:40:00,376.79,376.79,374.71,374.94,8520.0,376.79,376.79,374.71,374.94,8520.0
2022-04-26 15:45:00,375.36,375.45,372.79,374.21,12533.0,375.36,375.45,372.79,374.21,12533.0
2022-04-26 15:50:00,374.23,376.0,373.85,374.32,16270.0,374.23,376.0,373.85,374.32,16270.0
2022-04-26 15:55:00,374.75,375.37,373.71,374.51,23206.0,374.75,375.37,373.71,374.51,23206.0
2022-04-27 09:30:00,374.57,382.01,374.57,381.42,8343.0,374.57,382.01,374.57,381.42,8343.0
2022-04-27 09:35:00,380.52,382.04,380.52,382.04,800.0,380.52,382.04,380.52,382.04,800.0
2022-04-27 09:40:00,383.53,385.99,380.9,385.99,2089.0,383.53,385.99,380.9,385.99,2089.0
2022-04-27 09:45:00,382.22,384.18,380.31,382.27,2432.0,382.22,384.18,380.31,382.27,2432.0
2022-04-27 09:50:00,383.41,386.92,383.41,385.96,7222.0,383.41,386.92,383.41,385.96,7222.0
2022-04-27 09:55:00,385.88,386.99,384.19,384.19,8348.0,385.88,386.99,384.19,384.19,8348.0
2022-04-27 10:00:00,383.71,385.36,377.94,379.01,2530.0,383.71,385.36,377.94,379.01,2530.0
2022-04-27 10:05:00,378.51,378.51,375.23,375.4,5061.0,378.51,378.51,375.23,375.4,5061.0
2022-04-27 10:10:00,375.41,376.55,374.01,375.36,13544.0,375.41,376.55,374.01,375.36,13544.0
2022-04-27 10:15:00,374.66,375.48,371.79,373.96,12179.0,374.66,375.48,371.79,373.96,12179.0
2022-04-27 10:20:00,375.24,379.9,374.75,375.15,6287.0,375.24,379.9,374.75,375.15,6287.0
2022-04-27 10:25:00,375.72,376.8,373.1,373.52,5785.0,375.72,376.8,373.1,373.52,5785.0
2022-04-27 10:30:00,373.93,376.97,373.09,376.97,6715.0,373.93,376.97,373.09,376.97,6715.0
2022-04-27 10:35:00,377.16,379.19,375.65,377.71,4137.0,377.16,379.19,375.65,377.71,4137.0
2022-04-27 10:40:00,377.83,377.86,375.85,377.37,2152.0,377.83,377.86,375.85,377.37,2152.0
2022-04-27 10:45:00,377.41,381.82,376.63,380.35,4556.0,377.41,381.82,376.63,380.35,4556.0
2022-04-27 10:50:00,380.99,380.99,378.08,378.71,4201.0,380.99,380.99,378.08,378.71,4201.0
2022-04-27 10:55:00,378.73,379.17,377.13,377.75,2135.0,378.73,379.17,377.13,377.75,2135.0
2022-04-27 11:00:00,378.29,384.97,378.29,380.0,3709.0,378.29,384.97,378.29,380.0,3709.0
2022-04-27 11:05:00,379.07,380.49,376.29,376.72,17842.0,379.07,380.49,376.29,376.72,17842.0
2022-04-27 11:10:00,375.84,377.97,375.47,377.21,4308.0,375.84,377.97,375.47,377.21,4308.0
2022-04-27 11:15:00,377.85,378.4,376.37,377.42,9086.0,377.85,378.4,376.37,377.42,9086.0
2022-04-27 11:20:00,378.03,379.92,375.56,379.16,18942.0,378.03,379.92,375.56,379.16,18942.0
2022-04-27 11:25:00,379.13,379.17,376.89,378.84,5279.0,379.13,379.17,376.89,378.84,5279.0
2022-04-27 11:30:00,378.72,379.49,376.96,378.46,20222.0,378.72,379.49,376.96,378.46,20222.0
2022-04-27 11:35:00,378.7,378.7,375.3,376.92,9765.0,378.7,378.7,375.3,376.92,9765.0
2022-04-27 11:40:00,377.0,378.1,376.41,376.41,2252.0,377.0,378.1,376.41,376.41,2252.0
2022-04-27 11:45:00,376.16,376.16,374.46,374.46,1095.0,376.16,376.16,374.46,374.46,1095.0
2022-04-27 11:50:00,374.16,376.07,372.61,373.44,2398.0,374.16,376.07,372.61,373.44,2398.0
2022-04-27 11:55:00,373.44,374.03,373.05,374.03,992.0,373.44,374.03,373.05,374.03,992.0
2022-04-27 12:00:00,374.03,374.04,372.27,374.0,2301.0,374.03,374.04,372.27,374.0,2301.0
2022-04-27 12:05:00,373.33,375.28,373.33,375.28,2194.0,373.33,375.28,373.33,375.28,2194.0
2022-04-27 12:10:00,375.4,375.91,374.52,375.6,2247.0,375.4,375.91,374.52,375.6,2247.0
2022-04-27 12:15:00,376.0,377.09,375.49,375.5,2755.0,376.0,377.09,375.49,375.5,2755.0
2022-04-27 12:20:00,376.71,381.62,376.71,380.24,6487.0,376.71,381.62,376.71,380.24,6487.0
2022-04-27 12:25:00,380.67,381.61,380.63,381.53,1148.0,380.67,381.61,380.63,381.53,1148.0
2022-04-27 12:30:00,381.1,382.35,380.0,381.42,1950.0,381.1,382.35,380.0,381.42,1950.0
2022-04-27 12:35:00,381.63,382.05,380.98,381.2,1602.0,381.63,382.05,380.98,381.2,1602.0
2022-04-27 12:40:00,381.37,382.46,380.51,381.19,2142.0,381.37,382.46,380.51,381.19,2142.0
2022-04-27 12:45:00,380.72,381.98,380.5,381.2,1360.0,380.72,381.98,380.5,381.2,1360.0
2022-04-27 12:50:00,381.22,381.5,380.8,380.81,615.0,381.22,381.5,380.8,380.81,615.0
2022-04-27 12:55:00,380.8,381.92,380.8,381.41,1311.0,380.8,381.92,380.8,381.41,1311.0
2022-04-27 13:00:00,380.88,381.95,377.85,381.49,8519.0,380.88,381.95,377.85,381.49,8519.0
2022-04-27 13:05:00,381.4,381.4,379.75,379.94,1350.0,381.4,381.4,379.75,379.94,1350.0
2022-04-27 13:10:00,378.44,379.87,378.13,379.14,625.0,378.44,379.87,378.13,379.14,625.0
2022-04-27 13:15:00,378.63,378.63,376.89,377.55,1433.0,378.63,378.63,376.89,377.55,1433.0
2022-04-27 13:20:00,377.59,379.47,377.59,379.45,2612.0,377.59,379.47,377.59,379.45,2612.0
2022-04-27 13:25:00,379.59,381.48,378.5,381.13,2227.0,379.59,381.48,378.5,381.13,2227.0
2022-04-27 13:30:00,380.6,380.93,379.55,380.15,1875.0,380.6,380.93,379.55,380.15,1875.0
2022-04-27 13:35:00,379.28,380.76,378.99,379.17,1262.0,379.28,380.76,378.99,379.17,1262.0
2022-04-27 13:40:00,378.8,379.9,378.57,378.84,1690.0,378.8,379.9,378.57,378.84,1690.0
2022-04-27 13:45:00,378.82,380.57,378.39,379.93,1343.0,378.82,380.57,378.39,379.93,1343.0
2022-04-27 13:50:00,380.41,381.37,380.31,381.37,600.0,380.41,381.37,380.31,381.37,600.0
2022-04-27 13:55:00,381.08,381.35,380.26,381.06,2462.0,381.08,381.35,380.26,381.06,2462.0
2022-04-27 14:00:00,381.0,381.13,379.84,379.84,1801.0,381.0,381.13,379.84,379.84,1801.0
2022-04-27 14:05:00,380.32,381.08,379.7,380.35,3100.0,380.32,381.08,379.7,380.35,3100.0
2022-04-27 14:10:00,380.16,381.69,379.81,380.78,3545.0,380.16,381.69,379.81,380.78,3545.0
2022-04-27 14:15:00,380.73,381.09,379.4,379.88,2500.0,380.73,381.09,379.4,379.88,2500.0
2022-04-27 14:20:00,380.42,381.32,380.15,380.15,1007.0,380.42,381.32,380.15,380.15,1007.0
2022-04-27 14:25:00,379.38,379.94,379.08,379.08,600.0,379.38,379.94,379.08,379.08,600.0
2022-04-27 14:30:00,379.77,381.82,379.46,380.17,6709.0,379.77,381.82,379.46,380.17,6709.0
2022-04-27 14:35:00,380.74,380.74,378.83,379.91,1602.0,380.74,380.74,378.83,379.91,1602.0
2022-04-27 14:40:00,380.0,381.23,380.0,381.0,800.0,380.0,381.23,380.0,381.0,800.0
2022-04-27 14:45:00,381.3,381.3,378.38,378.44,4771.0,381.3,381.3,378.38,378.44,4771.0
2022-04-27 14:50:00,377.27,377.27,376.79,376.81,721.0,377.27,377.27,376.79,376.81,721.0
2022-04-27 14:55:00,377.31,377.31,375.09,375.09,1600.0,377.31,377.31,375.09,375.09,1600.0
2022-04-27 15:00:00,374.78,375.76,374.69,375.41,1397.0,374.78,375.76,374.69,375.41,1397.0
2022-04-27 15:05:00,376.61,376.62,375.16,376.05,1979.0,376.61,376.62,375.16,376.05,1979.0
2022-04-27 15:10:00,375.15,376.49,374.98,375.23,5108.0,375.15,376.49,374.98,375.23,5108.0
2022-04-27 15:15:00,374.8,375.09,372.18,372.59,8127.0,374.8,375.09,372.18,372.59,8127.0
2022-04-27 15:20:00,372.69,372.95,371.98,372.87,2301.0,372.69,372.95,371.98,372.87,2301.0
2022-04-27 15:25:00,372.67,373.13,371.57,372.58,1600.0,372.67,373.13,371.57,372.58,1600.0
2022-04-27 15:30:00,372.19,373.25,372.15,373.25,3080.0,372.19,373.25,372.15,373.25,3080.0
2022-04-27 15:35:00,373.17,374.0,371.0,371.0,4768.0,373.17,374.0,371.0,371.0,4768.0
2022-04-27 15:40:00,371.22,371.84,370.18,371.62,13082.0,371.22,371.84,370.18,371.62,13082.0
2022-04-27 15:45:00,371.16,371.33,368.3,368.4,21557.0,371.16,371.33,368.3,368.4,21557.0
2022-04-27 15:50:00,368.72,370.29,367.1,368.79,25659.0,368.72,370.29,367.1,368.79,25659.0
2022-04-27 15:55:00,369.41,369.97,367.62,369.23,71043.0,369.41,369.97,367.62,369.23,71043.0
2022-04-28 09:30:00,387.25,397.74,387.25,397.44,18256.0,387.25,397.74,387.25,397.44,18256.0
2022-04-28 09:35:00,397.03,397.76,389.94,391.75,22577.0,397.03,397.76,389.94,391.75,22577.0
2022-04-28 09:40:00,391.46,393.19,384.0,385.0,7527.0,391.46,393.19,384.0,385.0,7527.0
2022-04-28 09:45:00,384.76,386.58,378.66,381.77,22774.0,384.76,386.58,378.66,381.77,22774.0
2022-04-28 09:50:00,381.77,381.77,375.83,379.19,5421.0,381.77,381.77,375.83,379.19,5421.0
2022-04-28 09:55:00,379.44,384.98,378.81,383.0,7629.0,379.44,384.98,378.81,383.0,7629.0
2022-04-28 10:00:00,382.33,382.33,379.43,381.9,3271.0,382.33,382.33,379.43,381.9,3271.0
2022-04-28 10:05:00,381.61,384.53,380.41,380.41,3570.0,381.61,384.53,380.41,380.41,3570.0
2022-04-28 10:10:00,378.88,379.46,376.01,376.08,2231.0,378.88,379.46,376.01,376.08,2231.0
2022-04-28 10:15:00,376.44,379.8,376.04,379.71,3303.0,376.44,379.8,376.04,379.71,3303.0
2022-04-28 10:20:00,379.5,379.77,375.4,375.4,4090.0,379.5,379.77,375.4,375.4,4090.0
2022-04-28 10:25:00,375.2,375.2,372.69,374.02,3206.0,375.2,375.2,372.69,374.02,3206.0
2022-04-28 10:30:00,374.22,374.87,372.83,372.83,2232.0,374.22,374.87,372.83,372.83,2232.0
2022-04-28 10:35:00,373.48,375.61,373.3,374.31,3365.0,373.48,375.61,373.3,374.31,3365.0
2022-04-28 10:40:00,372.97,372.97,370.89,371.71,4792.0,372.97,372.97,370.89,371.71,4792.0
2022-04-28 10:45:00,372.15,374.0,371.65,372.87,3617.0,372.15,374.0,371.65,372.87,3617.0
2022-04-28 10:50:00,372.97,375.01,372.12,374.47,2903.0,372.97,375.01,372.12,374.47,2903.0
2022-04-28 10:55:00,375.34,376.93,375.34,376.38,4449.0,375.34,376.93,375.34,376.38,4449.0
2022-04-28 11:00:00,376.35,378.19,375.8,376.99,2800.0,376.35,378.19,375.8,376.99,2800.0
2022-04-28 11:05:00,376.78,381.12,376.31,380.6,3033.0,376.78,381.12,376.31,380.6,3033.0
2022-04-28 11:10:00,379.27,380.2,378.67,379.56,1702.0,379.27,380.2,378.67,379.56,1702.0
2022-04-28 11:15:00,380.01,381.31,379.18,380.88,3214.0,380.01,381.31,379.18,380.88,3214.0
2022-04-28 11:20:00,380.27,380.61,379.9,380.35,501.0,380.27,380.61,379.9,380.35,501.0
2022-04-28 11:25:00,380.69,381.73,379.91,381.25,15335.0,380.69,381.73,379.91,381.25,15335.0
2022-04-28 11:30:00,381.25,383.65,380.41,381.95,4708.0,381.25,383.65,380.41,381.95,4708.0
2022-04-28 11:35:00,381.27,381.27,378.4,378.47,5760.0,381.27,381.27,378.4,378.47,5760.0
2022-04-28 11:40:00,377.72,378.19,375.38,375.38,2200.0,377.72,378.19,375.38,375.38,2200.0
2022-04-28 11:45:00,374.78,375.5,374.15,375.19,5896.0,374.78,375.5,374.15,375.19,5896.0
2022-04-28 11:50:00,374.31,374.86,373.77,374.75,2835.0,374.31,374.86,373.77,374.75,2835.0
2022-04-28 11:55:00,374.8,374.87,373.41,374.23,2779.0,374.8,374.87,373.41,374.23,2779.0
2022-04-28 12:00:00,374.82,375.29,373.85,375.29,2422.0,374.82,375.29,373.85,375.29,2422.0
2022-04-28 12:05:00,374.56,376.0,373.96,375.66,7665.0,374.56,376.0,373.96,375.66,7665.0
2022-04-28 12:10:00,376.0,376.0,375.05,375.99,2314.0,376.0,376.0,375.05,375.99,2314.0
2022-04-28 12:15:00,376.71,378.04,376.13,376.66,7090.0,376.71,378.04,376.13,376.66,7090.0
2022-04-28 12:20:00,377.14,377.34,377.0,377.0,1600.0,377.14,377.34,377.0,377.0,1600.0
2022-04-28 12:25:00,377.0,378.73,377.0,378.13,4000.0,377.0,378.73,377.0,378.13,4000.0
2022-04-28 12:30:00,378.34,380.94,378.28,380.94,2967.0,378.34,380.94,378.28,380.94,2967.0
2022-04-28 12:35:00,381.8,382.16,381.56,382.15,2521.0,381.8,382.16,381.56,382.15,2521.0
2022-04-28 12:40:00,382.58,383.95,382.57,383.95,2000.0,382.58,383.95,382.57,383.95,2000.0
2022-04-28 12:45:00,384.25,387.8,384.25,387.75,8950.0,384.25,387.8,384.25,387.75,8950.0
2022-04-28 12:50:00,387.49,388.03,386.01,387.11,3657.0,387.49,388.03,386.01,387.11,3657.0
2022-04-28 12:55:00,387.87,389.41,386.77,389.25,5387.0,387.87,389.41,386.77,389.25,5387.0
2022-04-28 13:00:00,389.63,392.0,389.16,391.72,9778.0,389.63,392.0,389.16,391.72,9778.0
2022-04-28 13:05:00,391.62,392.26,390.88,392.07,4470.0,391.62,392.26,390.88,392.07,4470.0
2022-04-28 13:10:00,393.0,396.72,392.44,396.72,9036.0,393.0,396.72,392.44,396.72,9036.0
2022-04-28 13:15:00,396.61,399.34,395.86,399.34,17342.0,396.61,399.34,395.86,399.34,17342.0
2022-04-28 13:20:00,397.61,398.62,396.31,398.62,5298.0,397.61,398.62,396.31,398.62,5298.0
2022-04-28 13:25:00,398.62,398.62,396.74,398.27,6221.0,398.62,398.62,396.74,398.27,6221.0
2022-04-28 13:30:00,397.13,397.13,394.55,396.75,3128.0,397.13,397.13,394.55,396.75,3128.0
2022-04-28 13:35:00,396.19,398.09,395.17,398.09,2999.0,396.19,398.09,395.17,398.09,2999.0
2022-04-28 13:40:00,397.5,397.66,394.85,396.43,8400.0,397.5,397.66,394.85,396.43,8400.0
2022-04-28 13:45:00,396.51,396.56,394.59,396.56,3046.0,396.51,396.56,394.59,396.56,3046.0
2022-04-28 13:50:00,396.59,396.82,395.74,396.19,6215.0,396.59,396.82,395.74,396.19,6215.0
2022-04-28 13:55:00,396.64,397.98,396.21,396.92,6696.0,396.64,397.98,396.21,396.92,6696.0
2022-04-28 14:00:00,397.24,398.49,396.29,398.49,5903.0,397.24,398.49,396.29,398.49,5903.0
2022-04-28 14:05:00,398.45,398.45,396.9,397.99,2977.0,398.45,398.45,396.9,397.99,2977.0
2022-04-28 14:10:00,398.37,398.99,397.35,397.68,2400.0,398.37,398.99,397.35,397.68,2400.0
2022-04-28 14:15:00,397.34,399.73,396.84,399.73,2719.0,397.34,399.73,396.84,399.73,2719.0
2022-04-28 14:20:00,399.54,400.98,398.65,400.79,6700.0,399.54,400.98,398.65,400.79,6700.0
2022-04-28 14:25:00,401.2,401.34,400.35,400.46,2385.0,401.2,401.34,400.35,400.46,2385.0
2022-04-28 14:30:00,399.98,400.82,398.8,399.06,3536.0,399.98,400.82,398.8,399.06,3536.0
2022-04-28 14:35:00,399.34,400.59,399.34,400.17,2160.0,399.34,400.59,399.34,400.17,2160.0
2022-04-28 14:40:00,400.13,400.13,398.73,399.92,3043.0,400.13,400.13,398.73,399.92,3043.0
2022-04-28 14:45:00,399.47,400.14,398.7,400.14,2106.0,399.47,400.14,398.7,400.14,2106.0
2022-04-28 14:50:00,400.52,401.37,399.92,399.92,3421.0,400.52,401.37,399.92,399.92,3421.0
2022-04-28 14:55:00,399.73,399.97,398.83,399.77,4476.0,399.73,399.97,398.83,399.77,4476.0
2022-04-28 15:00:00,400.04,400.24,399.12,400.19,3301.0,400.04,400.24,399.12,400.19,3301.0
2022-04-28 15:05:00,400.47,400.91,399.2,399.2,9643.0,400.47,400.91,399.2,399.2,9643.0
2022-04-28 15:10:00,399.02,400.2,398.79,400.09,4134.0,399.02,400.2,398.79,400.09,4134.0
2022-04-28 15:15:00,400.08,402.34,399.51,401.85,5758.0,400.08,402.34,399.51,401.85,5758.0
2022-04-28 15:20:00,401.97,402.68,401.56,402.67,4485.0,401.97,402.68,401.56,402.67,4485.0
2022-04-28 15:25:00,402.81,403.31,401.61,401.61,8310.0,402.81,403.31,401.61,401.61,8310.0
2022-04-28 15:30:00,401.8,401.82,398.85,398.85,3303.0,401.8,401.82,398.85,398.85,3303.0
2022-04-28 15:35:00,398.97,399.18,398.09,398.44,4776.0,398.97,399.18,398.09,398.44,4776.0
2022-04-28 15:40:00,398.7,399.36,397.71,398.3,7164.0,398.7,399.36,397.71,398.3,7164.0
2022-04-28 15:45:00,398.09,399.36,397.96,399.03,6326.0,398.09,399.36,397.96,399.03,6326.0
2022-04-28 15:50:00,399.35,400.26,397.9,399.79,13343.0,399.35,400.26,397.9,399.79,13343.0
2022-04-28 15:55:00,399.29,399.35,397.12,398.34,27388.0,399.29,399.35,397.12,398.34,27388.0
2022-04-29 09:30:00,393.94,400.16,393.33,400.0,5530.0,393.94,400.16,393.33,400.0,5530.0
2022-04-29 09:35:00,401.36,402.85,396.77,396.78,6025.0,401.36,402.85,396.77,396.78,6025.0
2022-04-29 09:40:00,399.92,402.72,398.57,398.57,2516.0,399.92,402.72,398.57,398.57,2516.0
2022-04-29 09:45:00,400.61,403.3,397.92,403.3,5046.0,400.61,403.3,397.92,403.3,5046.0
2022-04-29 09:50:00,403.35,406.93,402.35,405.49,2615.0,403.35,406.93,402.35,405.49,2615.0
2022-04-29 09:55:00,405.09,412.01,405.09,412.0,2571.0,405.09,412.01,405.09,412.0,2571.0
2022-04-29 10:00:00,410.33,412.44,408.56,411.11,5306.0,410.33,412.44,408.56,411.11,5306.0
2022-04-29 10:05:00,411.72,411.72,404.5,405.0,2753.0,411.72,411.72,404.5,405.0,2753.0
2022-04-29 10:10:00,406.2,406.2,404.21,405.18,2963.0,406.2,406.2,404.21,405.18,2963.0
2022-04-29 10:15:00,404.62,405.01,399.12,399.44,5765.0,404.62,405.01,399.12,399.44,5765.0
2022-04-29 10:20:00,398.58,399.97,397.12,397.44,5446.0,398.58,399.97,397.12,397.44,5446.0
2022-04-29 10:25:00,396.61,398.01,395.79,398.01,6581.0,396.61,398.01,395.79,398.01,6581.0
2022-04-29 10:30:00,398.16,400.47,397.79,398.95,3275.0,398.16,400.47,397.79,398.95,3275.0
2022-04-29 10:35:00,399.38,399.38,396.86,398.83,700.0,399.38,399.38,396.86,398.83,700.0
2022-04-29 10:40:00,399.01,399.13,397.3,397.3,2317.0,399.01,399.13,397.3,397.3,2317.0
2022-04-29 10:45:00,398.74,398.74,396.39,396.66,700.0,398.74,398.74,396.39,396.66,700.0
2022-04-29 10:50:00,396.41,399.7,396.41,399.7,757.0,396.41,399.7,396.41,399.7,757.0
2022-04-29 10:55:00,399.87,399.87,398.14,399.23,1401.0,399.87,399.87,398.14,399.23,1401.0
2022-04-29 11:00:00,398.93,399.99,397.74,399.99,1700.0,398.93,399.99,397.74,399.99,1700.0
2022-04-29 11:05:00,401.96,402.06,399.7,400.9,3519.0,401.96,402.06,399.7,400.9,3519.0
2022-04-29 11:10:00,399.95,399.95,397.5,398.9,1100.0,399.95,399.95,397.5,398.9,1100.0
2022-04-29 11:15:00,398.2,398.77,398.1,398.66,1538.0,398.2,398.77,398.1,398.66,1538.0
2022-04-29 11:20:00,397.4,401.34,397.4,400.33,3745.0,397.4,401.34,397.4,400.33,3745.0
2022-04-29 11:25:00,400.12,400.12,399.35,399.98,600.0,400.12,400.12,399.35,399.98,600.0
2022-04-29 11:30:00,399.87,401.44,399.34,399.84,2363.0,399.87,401.44,399.34,399.84,2363.0
2022-04-29 11:35:00,399.38,399.42,398.28,399.34,1025.0,399.38,399.42,398.28,399.34,1025.0
2022-04-29 11:40:00,398.65,399.75,398.34,399.3,2400.0,398.65,399.75,398.34,399.3,2400.0
2022-04-29 11:45:00,400.39,402.07,399.74,399.74,1200.0,400.39,402.07,399.74,399.74,1200.0
2022-04-29 11:50:00,399.97,399.99,396.47,396.75,11710.0,399.97,399.99,396.47,396.75,11710.0
2022-04-29 11:55:00,396.99,396.99,394.98,395.19,2180.0,396.99,396.99,394.98,395.19,2180.0
2022-04-29 12:00:00,394.63,394.72,392.02,392.03,600.0,394.63,394.72,392.02,392.03,600.0
2022-04-29 12:05:00,392.02,392.27,391.43,392.0,2455.0,392.02,392.27,391.43,392.0,2455.0
2022-04-29 12:10:00,392.12,393.72,392.12,393.13,4254.0,392.12,393.72,392.12,393.13,4254.0
2022-04-29 12:15:00,392.78,392.78,390.96,390.98,1500.0,392.78,392.78,390.96,390.98,1500.0
2022-04-29 12:20:00,392.5,394.0,392.37,393.38,1498.0,392.5,394.0,392.37,393.38,1498.0
2022-04-29 12:25:00,393.31,393.35,392.35,393.35,1267.0,393.31,393.35,392.35,393.35,1267.0
2022-04-29 12:30:00,393.35,394.35,392.64,393.87,1700.0,393.35,394.35,392.64,393.87,1700.0
2022-04-29 12:35:00,394.18,394.18,392.93,393.38,3885.0,394.18,394.18,392.93,393.38,3885.0
2022-04-29 12:40:00,393.36,393.81,392.79,393.77,4137.0,393.36,393.81,392.79,393.77,4137.0
2022-04-29 12:45:00,392.93,394.63,392.84,394.63,2950.0,392.93,394.63,392.84,394.63,2950.0
2022-04-29 12:50:00,393.9,394.26,392.93,394.26,3500.0,393.9,394.26,392.93,394.26,3500.0
2022-04-29 12:55:00,394.27,394.35,393.05,393.71,804.0,394.27,394.35,393.05,393.71,804.0
2022-04-29 13:00:00,393.78,395.38,393.77,394.99,2252.0,393.78,395.38,393.77,394.99,2252.0
2022-04-29 13:05:00,394.26,394.26,392.59,393.28,2646.0,394.26,394.26,392.59,393.28,2646.0
2022-04-29 13:10:00,393.87,393.87,392.79,393.56,1178.0,393.87,393.87,392.79,393.56,1178.0
2022-04-29 13:15:00,393.58,393.7,392.99,393.7,4117.0,393.58,393.7,392.99,393.7,4117.0
2022-04-29 13:20:00,393.66,394.88,393.26,394.88,1429.0,393.66,394.88,393.26,394.88,1429.0
2022-04-29 13:25:00,395.44,395.44,394.38,394.5,1200.0,395.44,395.44,394.38,394.5,1200.0
2022-04-29 13:30:00,395.11,396.04,394.68,394.68,1568.0,395.11,396.04,394.68,394.68,1568.0
2022-04-29 13:35:00,395.26,395.53,392.9,393.21,1242.0,395.26,395.53,392.9,393.21,1242.0
2022-04-29 13:40:00,393.17,393.17,392.0,392.0,600.0,393.17,393.17,392.0,392.0,600.0
2022-04-29 13:45:00,391.57,392.19,390.08,390.11,3370.0,391.57,392.19,390.08,390.11,3370.0
2022-04-29 13:50:00,390.41,390.43,389.32,389.64,1365.0,390.41,390.43,389.32,389.64,1365.0
2022-04-29 13:55:00,389.51,389.51,389.02,389.47,600.0,389.51,389.51,389.02,389.47,600.0
2022-04-29 14:00:00,389.25,389.6,388.91,389.16,1203.0,389.25,389.6,388.91,389.16,1203.0
2022-04-29 14:05:00,389.33,389.35,387.9,387.9,1972.0,389.33,389.35,387.9,387.9,1972.0
2022-04-29 14:10:00,387.4,389.06,387.39,388.44,2114.0,387.4,389.06,387.39,388.44,2114.0
2022-04-29 14:15:00,388.62,389.46,387.4,387.55,2510.0,388.62,389.46,387.4,387.55,2510.0
2022-04-29 14:20:00,386.97,387.01,386.33,386.79,1370.0,386.97,387.01,386.33,386.79,1370.0
2022-04-29 14:25:00,387.1,388.22,387.1,388.0,1700.0,387.1,388.22,387.1,388.0,1700.0
2022-04-29 14:30:00,387.55,389.22,387.48,388.4,4653.0,387.55,389.22,387.48,388.4,4653.0
2022-04-29 14:35:00,388.79,388.79,387.18,387.18,1700.0,388.79,388.79,387.18,387.18,1700.0
2022-04-29 14:40:00,387.59,387.85,387.28,387.85,1002.0,387.59,387.85,387.28,387.85,1002.0
2022-04-29 14:45:00,387.51,387.51,386.48,386.61,2300.0,387.51,387.51,386.48,386.61,2300.0
2022-04-29 14:50:00,386.64,387.15,386.24,386.74,1100.0,386.64,387.15,386.24,386.74,1100.0
2022-04-29 14:55:00,387.33,387.77,386.71,387.56,2841.0,387.33,387.77,386.71,387.56,2841.0
2022-04-29 15:00:00,387.24,388.19,386.93,388.19,2465.0,387.24,388.19,386.93,388.19,2465.0
2022-04-29 15:05:00,387.36,388.17,387.35,387.54,1687.0,387.36,388.17,387.35,387.54,1687.0
2022-04-29 15:10:00,387.29,387.39,386.41,386.42,2321.0,387.29,387.39,386.41,386.42,2321.0
2022-04-29 15:15:00,386.88,387.01,384.93,386.47,3664.0,386.88,387.01,384.93,386.47,3664.0
2022-04-29 15:20:00,386.0,387.65,385.97,387.16,2608.0,386.0,387.65,385.97,387.16,2608.0
2022-04-29 15:25:00,387.5,388.0,385.59,385.59,1366.0,387.5,388.0,385.59,385.59,1366.0
2022-04-29 15:30:00,385.04,385.83,384.85,385.83,3100.0,385.04,385.83,384.85,385.83,3100.0
2022-04-29 15:35:00,384.9,385.46,384.32,384.32,4560.0,384.9,385.46,384.32,384.32,4560.0
2022-04-29 15:40:00,385.13,385.21,383.92,384.0,2700.0,385.13,385.21,383.92,384.0,2700.0
2022-04-29 15:45:00,384.27,384.58,382.34,382.47,4605.0,384.27,384.58,382.34,382.47,4605.0
2022-04-29 15:50:00,381.53,381.74,379.45,379.77,16679.0,381.53,381.74,379.45,379.77,16679.0
2022-04-29 15:55:00,379.48,380.22,378.0,380.2,47275.0,379.48,380.22,378.0,380.2,47275.0
2022-05-02 09:30:00,375.23,377.14,369.55,372.3,6619.0,375.23,377.14,369.55,372.3,6619.0
2022-05-02 09:35:00,372.61,377.6,370.59,377.6,8727.0,372.61,377.6,370.59,377.6,8727.0
2022-05-02 09:40:00,377.48,387.26,376.0,385.86,8312.0,377.48,387.26,376.0,385.86,8312.0
2022-05-02 09:45:00,384.25,384.36,379.46,382.4,4527.0,384.25,384.36,379.46,382.4,4527.0
2022-05-02 09:50:00,382.61,386.0,382.61,384.87,1640.0,382.61,386.0,382.61,384.87,1640.0
2022-05-02 09:55:00,384.76,387.62,384.76,385.95,3140.0,384.76,387.62,384.76,385.95,3140.0
2022-05-02 10:00:00,385.96,385.96,382.36,382.81,4102.0,385.96,385.96,382.36,382.81,4102.0
2022-05-02 10:05:00,381.71,382.63,379.88,382.5,3652.0,381.71,382.63,379.88,382.5,3652.0
2022-05-02 10:10:00,380.86,381.45,377.11,377.11,7120.0,380.86,381.45,377.11,377.11,7120.0
2022-05-02 10:15:00,376.38,380.21,376.32,379.68,3609.0,376.38,380.21,376.32,379.68,3609.0
2022-05-02 10:20:00,378.64,379.31,377.73,378.09,3139.0,378.64,379.31,377.73,378.09,3139.0
2022-05-02 10:25:00,380.17,387.29,378.62,386.28,2620.0,380.17,387.29,378.62,386.28,2620.0
2022-05-02 10:30:00,388.23,390.3,387.39,388.75,4873.0,388.23,390.3,387.39,388.75,4873.0
2022-05-02 10:35:00,388.75,389.0,384.69,384.69,3873.0,388.75,389.0,384.69,384.69,3873.0
2022-05-02 10:40:00,383.87,385.78,382.76,384.18,4019.0,383.87,385.78,382.76,384.18,4019.0
2022-05-02 10:45:00,384.62,384.62,380.51,380.51,2711.0,384.62,384.62,380.51,380.51,2711.0
2022-05-02 10:50:00,380.4,382.42,380.34,382.06,5347.0,380.4,382.42,380.34,382.06,5347.0
2022-05-02 10:55:00,381.38,382.77,379.71,380.53,3948.0,381.38,382.77,379.71,380.53,3948.0
2022-05-02 11:00:00,380.51,380.63,378.43,379.25,2430.0,380.51,380.63,378.43,379.25,2430.0
2022-05-02 11:05:00,379.65,381.12,379.54,379.88,2750.0,379.65,381.12,379.54,379.88,2750.0
2022-05-02 11:10:00,380.58,380.86,379.0,380.48,1500.0,380.58,380.86,379.0,380.48,1500.0
2022-05-02 11:15:00,379.81,379.81,377.61,377.62,1200.0,379.81,379.81,377.61,377.62,1200.0
2022-05-02 11:20:00,377.49,379.21,376.66,378.63,1857.0,377.49,379.21,376.66,378.63,1857.0
2022-05-02 11:25:00,379.11,381.71,379.11,380.78,1210.0,379.11,381.71,379.11,380.78,1210.0
2022-05-02 11:30:00,381.78,382.95,381.26,382.47,2435.0,381.78,382.95,381.26,382.47,2435.0
2022-05-02 11:35:00,383.63,383.91,381.84,382.73,1705.0,383.63,383.91,381.84,382.73,1705.0
2022-05-02 11:40:00,382.23,383.17,381.55,383.17,900.0,382.23,383.17,381.55,383.17,900.0
2022-05-02 11:45:00,382.12,383.55,382.04,383.01,2442.0,382.12,383.55,382.04,383.01,2442.0
2022-05-02 11:50:00,383.17,384.85,383.16,384.85,1239.0,383.17,384.85,383.16,384.85,1239.0
2022-05-02 11:55:00,384.55,386.51,384.55,386.51,300.0,384.55,386.51,384.55,386.51,300.0
2022-05-02 12:00:00,385.3,385.44,381.59,381.59,1400.0,385.3,385.44,381.59,381.59,1400.0
2022-05-02 12:05:00,383.51,385.34,383.51,385.34,425.0,383.51,385.34,383.51,385.34,425.0
2022-05-02 12:10:00,384.95,386.55,384.95,386.55,601.0,384.95,386.55,384.95,386.55,601.0
2022-05-02 12:15:00,386.67,387.99,385.81,387.88,2700.0,386.67,387.99,385.81,387.88,2700.0
2022-05-02 12:20:00,387.36,388.5,386.99,386.99,1251.0,387.36,388.5,386.99,386.99,1251.0
2022-05-02 12:25:00,387.12,387.46,386.94,386.94,600.0,387.12,387.46,386.94,386.94,600.0
2022-05-02 12:30:00,387.32,388.42,387.32,388.4,1585.0,387.32,388.42,387.32,388.4,1585.0
2022-05-02 12:35:00,389.12,389.12,385.93,385.93,629.0,389.12,389.12,385.93,385.93,629.0
2022-05-02 12:40:00,386.43,386.6,385.66,385.66,405.0,386.43,386.6,385.66,385.66,405.0
2022-05-02 12:45:00,386.49,386.49,384.73,384.73,2143.0,386.49,386.49,384.73,384.73,2143.0
2022-05-02 12:50:00,383.85,383.85,383.84,383.85,100.0,383.85,383.85,383.84,383.85,100.0
2022-05-02 12:55:00,383.6,383.75,381.59,381.59,1017.0,383.6,383.75,381.59,381.59,1017.0
2022-05-02 13:00:00,380.98,382.35,380.63,380.63,1966.0,380.98,382.35,380.63,380.63,1966.0
2022-05-02 13:05:00,381.26,381.72,380.27,381.68,1521.0,381.26,381.72,380.27,381.68,1521.0
2022-05-02 13:10:00,381.57,382.06,380.0,380.0,914.0,381.57,382.06,380.0,380.0,914.0
2022-05-02 13:15:00,380.0,380.0,380.0,380.0,0.0,380.0,380.0,380.0,380.0,0.0
2022-05-02 13:20:00,378.8,379.18,378.59,379.18,1206.0,378.8,379.18,378.59,379.18,1206.0
2022-05-02 13:25:00,379.43,379.88,378.94,378.94,700.0,379.43,379.88,378.94,378.94,700.0
2022-05-02 13:30:00,380.48,381.24,379.65,379.66,1677.0,380.48,381.24,379.65,379.66,1677.0
2022-05-02 13:35:00,379.66,379.66,379.66,379.66,0.0,379.66,379.66,379.66,379.66,0.0
2022-05-02 13:40:00,379.0,379.0,377.34,377.35,200.0,379.0,379.0,377.34,377.35,200.0
2022-05-02 13:45:00,376.32,377.59,376.32,376.53,1900.0,376.32,377.59,376.32,376.53,1900.0
2022-05-02 13:50:00,375.95,377.38,375.95,377.05,949.0,375.95,377.38,375.95,377.05,949.0
2022-05-02 13:55:00,377.05,378.43,377.05,378.18,1800.0,377.05,378.43,377.05,378.18,1800.0
2022-05-02 14:00:00,378.17,380.98,378.17,380.98,1074.0,378.17,380.98,378.17,380.98,1074.0
2022-05-02 14:05:00,380.17,380.18,379.13,379.13,326.0,380.17,380.18,379.13,379.13,326.0
2022-05-02 14:10:00,378.04,378.04,376.73,377.05,501.0,378.04,378.04,376.73,377.05,501.0
2022-05-02 14:15:00,376.28,376.39,375.9,376.21,617.0,376.28,376.39,375.9,376.21,617.0
2022-05-02 14:20:00,375.82,378.05,375.7,378.05,2366.0,375.82,378.05,375.7,378.05,2366.0
2022-05-02 14:25:00,377.71,378.52,377.7,378.18,650.0,377.71,378.52,377.7,378.18,650.0
2022-05-02 14:30:00,377.81,380.41,377.81,380.29,1602.0,377.81,380.41,377.81,380.29,1602.0
2022-05-02 14:35:00,380.09,380.33,378.81,379.48,1459.0,380.09,380.33,378.81,379.48,1459.0
2022-05-02 14:40:00,379.02,379.43,377.79,378.76,1454.0,379.02,379.43,377.79,378.76,1454.0
2022-05-02 14:45:00,379.75,383.13,379.75,381.8,1183.0,379.75,383.13,379.75,381.8,1183.0
2022-05-02 14:50:00,381.67,382.99,381.01,382.5,1587.0,381.67,382.99,381.01,382.5,1587.0
2022-05-02 14:55:00,382.21,382.21,380.17,380.17,613.0,382.21,382.21,380.17,380.17,613.0
2022-05-02 15:00:00,381.17,382.09,380.08,381.56,2254.0,381.17,382.09,380.08,381.56,2254.0
2022-05-02 15:05:00,382.61,382.62,381.32,382.35,3418.0,382.61,382.62,381.32,382.35,3418.0
2022-05-02 15:10:00,383.24,384.79,383.24,384.22,900.0,383.24,384.79,383.24,384.22,900.0
2022-05-02 15:15:00,385.04,385.3,384.33,385.0,1480.0,385.04,385.3,384.33,385.0,1480.0
2022-05-02 15:20:00,385.8,386.6,385.53,386.6,1040.0,385.8,386.6,385.53,386.6,1040.0
2022-05-02 15:25:00,386.25,387.33,386.01,386.21,2040.0,386.25,387.33,386.01,386.21,2040.0
2022-05-02 15:30:00,387.13,388.47,387.13,387.8,2846.0,387.13,388.47,387.13,387.8,2846.0
2022-05-02 15:35:00,388.3,388.64,387.32,388.24,3494.0,388.3,388.64,387.32,388.24,3494.0
2022-05-02 15:40:00,388.29,388.99,386.46,386.46,2295.0,388.29,388.99,386.46,386.46,2295.0
2022-05-02 15:45:00,386.33,387.65,385.98,387.27,3983.0,386.33,387.65,385.98,387.27,3983.0
2022-05-02 15:50:00,387.56,390.83,387.56,390.44,20197.0,387.56,390.83,387.56,390.44,20197.0
2022-05-02 15:55:00,390.66,391.23,389.74,391.16,21160.0,390.66,391.23,389.74,391.16,21160.0
2022-05-03 09:30:00,386.55,388.58,381.0,388.4,11537.0,386.55,388.58,381.0,388.4,11537.0
2022-05-03 09:35:00,385.9,387.53,384.96,385.63,2224.0,385.9,387.53,384.96,385.63,2224.0
2022-05-03 09:40:00,383.94,386.06,382.9,384.61,2871.0,383.94,386.06,382.9,384.61,2871.0
2022-05-03 09:45:00,383.18,383.18,375.04,376.97,4967.0,383.18,383.18,375.04,376.97,4967.0
2022-05-03 09:50:00,376.56,382.91,376.56,382.9,2967.0,376.56,382.91,376.56,382.9,2967.0
2022-05-03 09:55:00,382.9,386.88,381.61,386.49,12071.0,382.9,386.88,381.61,386.49,12071.0
2022-05-03 10:00:00,385.53,388.76,385.53,388.3,12167.0,385.53,388.76,385.53,388.3,12167.0
2022-05-03 10:05:00,387.51,388.63,383.0,383.0,2775.0,387.51,388.63,383.0,383.0,2775.0
2022-05-03 10:10:00,381.68,383.19,379.52,381.18,3967.0,381.68,383.19,379.52,381.18,3967.0
2022-05-03 10:15:00,380.73,380.73,376.22,378.0,4385.0,380.73,380.73,376.22,378.0,4385.0
2022-05-03 10:20:00,378.0,378.0,376.11,376.14,1367.0,378.0,378.0,376.11,376.14,1367.0
2022-05-03 10:25:00,376.95,381.03,376.65,381.03,2431.0,376.95,381.03,376.65,381.03,2431.0
2022-05-03 10:30:00,380.71,380.71,377.13,379.11,1934.0,380.71,380.71,377.13,379.11,1934.0
2022-05-03 10:35:00,381.0,381.0,373.08,373.75,6788.0,381.0,381.0,373.08,373.75,6788.0
2022-05-03 10:40:00,373.09,373.09,370.74,371.79,2125.0,373.09,373.09,370.74,371.79,2125.0
2022-05-03 10:45:00,371.8,373.19,370.41,371.93,10676.0,371.8,373.19,370.41,371.93,10676.0
2022-05-03 10:50:00,373.56,373.56,371.94,372.36,900.0,373.56,373.56,371.94,372.36,900.0
2022-05-03 10:55:00,372.53,374.09,371.44,374.09,3527.0,372.53,374.09,371.44,374.09,3527.0
2022-05-03 11:00:00,374.06,374.07,372.94,373.24,1500.0,374.06,374.07,372.94,373.24,1500.0
2022-05-03 11:05:00,372.91,375.1,371.31,374.62,7293.0,372.91,375.1,371.31,374.62,7293.0
2022-05-03 11:10:00,373.91,373.91,372.02,372.52,2889.0,373.91,373.91,372.02,372.52,2889.0
2022-05-03 11:15:00,372.55,372.86,370.5,371.41,11433.0,372.55,372.86,370.5,371.41,11433.0
2022-05-03 11:20:00,371.54,372.01,371.0,371.64,7821.0,371.54,372.01,371.0,371.64,7821.0
2022-05-03 11:25:00,371.34,371.34,369.61,370.65,8062.0,371.34,371.34,369.61,370.65,8062.0
2022-05-03 11:30:00,370.65,370.9,369.91,370.9,5749.0,370.65,370.9,369.91,370.9,5749.0
2022-05-03 11:35:00,370.37,370.37,368.3,369.05,11533.0,370.37,370.37,368.3,369.05,11533.0
2022-05-03 11:40:00,369.51,370.65,369.0,369.56,5576.0,369.51,370.65,369.0,369.56,5576.0
2022-05-03 11:45:00,369.56,369.65,368.62,369.52,13616.0,369.56,369.65,368.62,369.52,13616.0
2022-05-03 11:50:00,369.52,370.0,368.9,369.72,5549.0,369.52,370.0,368.9,369.72,5549.0
2022-05-03 11:55:00,369.5,371.07,368.86,371.06,8789.0,369.5,371.07,368.86,371.06,8789.0
2022-05-03 12:00:00,370.99,373.93,370.93,373.09,2769.0,370.99,373.93,370.93,373.09,2769.0
2022-05-03 12:05:00,372.58,372.73,368.87,369.75,3295.0,372.58,372.73,368.87,369.75,3295.0
2022-05-03 12:10:00,369.21,370.02,369.21,369.91,1400.0,369.21,370.02,369.21,369.91,1400.0
2022-05-03 12:15:00,369.91,369.91,369.68,369.82,930.0,369.91,369.91,369.68,369.82,930.0
2022-05-03 12:20:00,369.79,370.32,369.23,369.23,2300.0,369.79,370.32,369.23,369.23,2300.0
2022-05-03 12:25:00,368.59,369.01,367.47,367.98,7385.0,368.59,369.01,367.47,367.98,7385.0
2022-05-03 12:30:00,367.12,368.13,366.81,366.98,1802.0,367.12,368.13,366.81,366.98,1802.0
2022-05-03 12:35:00,367.1,367.91,367.0,367.44,1794.0,367.1,367.91,367.0,367.44,1794.0
2022-05-03 12:40:00,367.45,368.3,366.53,366.94,2546.0,367.45,368.3,366.53,366.94,2546.0
2022-05-03 12:45:00,366.77,368.15,366.77,367.61,1400.0,366.77,368.15,366.77,367.61,1400.0
2022-05-03 12:50:00,368.01,368.01,366.85,366.94,1012.0,368.01,368.01,366.85,366.94,1012.0
2022-05-03 12:55:00,366.64,366.92,365.21,366.01,2606.0,366.64,366.92,365.21,366.01,2606.0
2022-05-03 13:00:00,366.41,367.81,366.41,366.77,2002.0,366.41,367.81,366.41,366.77,2002.0
2022-05-03 13:05:00,366.84,368.18,366.56,368.06,13851.0,366.84,368.18,366.56,368.06,13851.0
2022-05-03 13:10:00,368.34,369.48,368.01,369.23,3988.0,368.34,369.48,368.01,369.23,3988.0
2022-05-03 13:15:00,369.57,370.57,369.57,370.05,2403.0,369.57,370.57,369.57,370.05,2403.0
2022-05-03 13:20:00,370.05,371.99,368.91,369.03,53378.0,370.05,371.99,368.91,369.03,53378.0
2022-05-03 13:25:00,368.4,369.85,368.28,368.87,5542.0,368.4,369.85,368.28,368.87,5542.0
2022-05-03 13:30:00,369.08,370.57,369.08,370.09,2874.0,369.08,370.57,369.08,370.09,2874.0
2022-05-03 13:35:00,370.57,370.81,370.25,370.32,1426.0,370.57,370.81,370.25,370.32,1426.0
2022-05-03 13:40:00,369.88,372.38,369.87,372.33,3670.0,369.88,372.38,369.87,372.33,3670.0
2022-05-03 13:45:00,372.33,372.33,371.33,371.69,3253.0,372.33,372.33,371.33,371.69,3253.0
2022-05-03 13:50:00,371.87,372.15,370.59,371.65,6789.0,371.87,372.15,370.59,371.65,6789.0
2022-05-03 13:55:00,371.74,372.1,369.47,370.01,12958.0,371.74,372.1,369.47,370.01,12958.0
2022-05-03 14:00:00,369.9,370.5,367.78,367.78,5916.0,369.9,370.5,367.78,367.78,5916.0
2022-05-03 14:05:00,367.38,367.92,366.94,367.87,3818.0,367.38,367.92,366.94,367.87,3818.0
2022-05-03 14:10:00,367.41,367.95,366.44,366.95,2561.0,367.41,367.95,366.44,366.95,2561.0
2022-05-03 14:15:00,366.78,367.2,365.68,365.68,1015.0,366.78,367.2,365.68,365.68,1015.0
2022-05-03 14:20:00,365.98,366.62,365.51,366.24,1700.0,365.98,366.62,365.51,366.24,1700.0
2022-05-03 14:25:00,366.35,367.97,366.34,367.36,2400.0,366.35,367.97,366.34,367.36,2400.0
2022-05-03 14:30:00,367.52,368.4,367.52,368.38,2390.0,367.52,368.4,367.52,368.38,2390.0
2022-05-03 14:35:00,368.01,368.5,367.4,367.4,5174.0,368.01,368.5,367.4,367.4,5174.0
2022-05-03 14:40:00,366.91,368.57,365.5,368.57,2101.0,366.91,368.57,365.5,368.57,2101.0
2022-05-03 14:45:00,368.13,369.33,366.9,369.33,2380.0,368.13,369.33,366.9,369.33,2380.0
2022-05-03 14:50:00,369.11,370.36,368.61,369.26,3992.0,369.11,370.36,368.61,369.26,3992.0
2022-05-03 14:55:00,369.47,371.33,369.14,371.33,9109.0,369.47,371.33,369.14,371.33,9109.0
2022-05-03 15:00:00,371.0,371.0,368.65,369.4,17044.0,371.0,371.0,368.65,369.4,17044.0
2022-05-03 15:05:00,369.12,370.4,369.09,369.9,38263.0,369.12,370.4,369.09,369.9,38263.0
2022-05-03 15:10:00,369.9,370.9,369.53,370.85,42429.0,369.9,370.9,369.53,370.85,42429.0
2022-05-03 15:15:00,370.75,371.44,369.4,369.61,10146.0,370.75,371.44,369.4,369.61,10146.0
2022-05-03 15:20:00,369.71,371.13,368.23,368.54,3227.0,369.71,371.13,368.23,368.54,3227.0
2022-05-03 15:25:00,368.71,370.72,368.34,370.52,3692.0,368.71,370.72,368.34,370.52,3692.0
2022-05-03 15:30:00,370.56,370.93,369.39,370.47,4301.0,370.56,370.93,369.39,370.47,4301.0
2022-05-03 15:35:00,370.43,370.95,369.32,369.97,7347.0,370.43,370.95,369.32,369.97,7347.0
2022-05-03 15:40:00,369.96,370.12,367.67,368.17,10706.0,369.96,370.12,367.67,368.17,10706.0
2022-05-03 15:45:00,367.87,368.81,366.61,367.75,13022.0,367.87,368.81,366.61,367.75,13022.0
2022-05-03 15:50:00,367.77,370.68,367.28,370.53,14361.0,367.77,370.68,367.28,370.53,14361.0
2022-05-03 15:55:00,370.71,370.97,369.78,370.69,27169.0,370.71,370.97,369.78,370.69,27169.0
2022-05-04 09:30:00,374.12,374.12,363.46,365.63,10791.0,374.12,374.12,363.46,365.63,10791.0
2022-05-04 09:35:00,363.9,364.2,358.96,358.96,7372.0,363.9,364.2,358.96,358.96,7372.0
2022-05-04 09:40:00,360.0,363.98,356.04,358.0,5405.0,360.0,363.98,356.04,358.0,5405.0
2022-05-04 09:45:00,357.06,358.05,353.59,356.01,5943.0,357.06,358.05,353.59,356.01,5943.0
2022-05-04 09:50:00,356.06,357.14,350.9,350.9,4677.0,356.06,357.14,350.9,350.9,4677.0
2022-05-04 09:55:00,351.81,351.82,348.83,349.59,8389.0,351.81,351.82,348.83,349.59,8389.0
2022-05-04 10:00:00,349.0,350.59,348.29,349.1,6283.0,349.0,350.59,348.29,349.1,6283.0
2022-05-04 10:05:00,349.77,350.0,347.43,347.71,8063.0,349.77,350.0,347.43,347.71,8063.0
2022-05-04 10:10:00,347.12,348.47,346.51,348.14,11996.0,347.12,348.47,346.51,348.14,11996.0
2022-05-04 10:15:00,347.0,347.7,345.63,346.61,27472.0,347.0,347.7,345.63,346.61,27472.0
2022-05-04 10:20:00,346.61,347.62,345.88,347.59,12175.0,346.61,347.62,345.88,347.59,12175.0
2022-05-04 10:25:00,347.08,349.56,346.78,348.36,15543.0,347.08,349.56,346.78,348.36,15543.0
2022-05-04 10:30:00,347.86,349.88,346.37,346.92,21256.0,347.86,349.88,346.37,346.92,21256.0
2022-05-04 10:35:00,347.16,348.48,346.0,346.78,4100.0,347.16,348.48,346.0,346.78,4100.0
2022-05-04 10:40:00,346.99,347.13,346.02,347.06,13777.0,346.99,347.13,346.02,347.06,13777.0
2022-05-04 10:45:00,347.5,348.09,347.1,347.44,2716.0,347.5,348.09,347.1,347.44,2716.0
2022-05-04 10:50:00,346.88,346.89,345.02,346.36,4378.0,346.88,346.89,345.02,346.36,4378.0
2022-05-04 10:55:00,346.36,347.91,346.36,346.88,2483.0,346.36,347.91,346.36,346.88,2483.0
2022-05-04 11:00:00,346.9,348.65,344.97,344.97,3580.0,346.9,348.65,344.97,344.97,3580.0
2022-05-04 11:05:00,344.55,345.29,344.26,345.06,3300.0,344.55,345.29,344.26,345.06,3300.0
2022-05-04 11:10:00,345.49,345.5,343.81,343.81,5547.0,345.49,345.5,343.81,343.81,5547.0
2022-05-04 11:15:00,343.6,346.0,343.59,345.75,22982.0,343.6,346.0,343.59,345.75,22982.0
2022-05-04 11:20:00,345.88,346.35,344.88,345.13,4088.0,345.88,346.35,344.88,345.13,4088.0
2022-05-04 11:25:00,345.49,345.49,344.57,345.06,6899.0,345.49,345.49,344.57,345.06,6899.0
2022-05-04 11:30:00,345.12,345.25,343.57,344.14,4517.0,345.12,345.25,343.57,344.14,4517.0
2022-05-04 11:35:00,344.36,344.63,344.01,344.14,4016.0,344.36,344.63,344.01,344.14,4016.0
2022-05-04 11:40:00,344.59,347.21,344.39,346.07,10200.0,344.59,347.21,344.39,346.07,10200.0
2022-05-04 11:45:00,346.53,350.62,346.53,349.86,2863.0,346.53,350.62,346.53,349.86,2863.0
2022-05-04 11:50:00,350.6,350.94,349.7,350.39,12300.0,350.6,350.94,349.7,350.39,12300.0
2022-05-04 11:55:00,350.54,351.78,350.54,351.09,13095.0,350.54,351.78,350.54,351.09,13095.0
2022-05-04 12:00:00,351.09,352.27,350.93,351.69,2171.0,351.09,352.27,350.93,351.69,2171.0
2022-05-04 12:05:00,351.71,354.43,350.88,354.43,5049.0,351.71,354.43,350.88,354.43,5049.0
2022-05-04 12:10:00,353.91,356.05,353.51,356.05,3049.0,353.91,356.05,353.51,356.05,3049.0
2022-05-04 12:15:00,356.83,356.83,355.07,355.9,4310.0,356.83,356.83,355.07,355.9,4310.0
2022-05-04 12:20:00,356.33,362.04,356.33,361.02,4488.0,356.33,362.04,356.33,361.02,4488.0
2022-05-04 12:25:00,360.61,365.59,359.9,365.59,7736.0,360.61,365.59,359.9,365.59,7736.0
2022-05-04 12:30:00,365.96,365.96,364.21,364.66,5480.0,365.96,365.96,364.21,364.66,5480.0
2022-05-04 12:35:00,364.66,368.33,364.66,365.81,22659.0,364.66,368.33,364.66,365.81,22659.0
2022-05-04 12:40:00,365.6,366.49,364.25,366.08,9374.0,365.6,366.49,364.25,366.08,9374.0
2022-05-04 12:45:00,366.36,366.36,364.0,364.37,6191.0,366.36,366.36,364.0,364.37,6191.0
2022-05-04 12:50:00,364.08,365.56,362.43,365.24,6083.0,364.08,365.56,362.43,365.24,6083.0
2022-05-04 12:55:00,365.24,367.66,364.65,367.28,6316.0,365.24,367.66,364.65,367.28,6316.0
2022-05-04 13:00:00,366.79,369.97,366.79,369.75,4032.0,366.79,369.97,366.79,369.75,4032.0
2022-05-04 13:05:00,368.48,369.5,367.46,367.87,14284.0,368.48,369.5,367.46,367.87,14284.0
2022-05-04 13:10:00,367.93,367.93,365.34,367.07,2500.0,367.93,367.93,365.34,367.07,2500.0
2022-05-04 13:15:00,367.68,367.92,366.22,367.15,4826.0,367.68,367.92,366.22,367.15,4826.0
2022-05-04 13:20:00,367.41,370.79,367.33,370.07,2811.0,367.41,370.79,367.33,370.07,2811.0
2022-05-04 13:25:00,370.36,370.89,369.35,369.35,2255.0,370.36,370.89,369.35,369.35,2255.0
2022-05-04 13:30:00,369.63,369.91,368.78,369.91,1013.0,369.63,369.91,368.78,369.91,1013.0
2022-05-04 13:35:00,370.6,370.61,367.66,367.71,5800.0,370.6,370.61,367.66,367.71,5800.0
2022-05-04 13:40:00,367.68,368.19,366.65,366.97,1996.0,367.68,368.19,366.65,366.97,1996.0
2022-05-04 13:45:00,366.68,367.29,365.19,365.38,6219.0,366.68,367.29,365.19,365.38,6219.0
2022-05-04 13:50:00,365.24,366.61,365.24,366.46,2419.0,365.24,366.61,365.24,366.46,2419.0
2022-05-04 13:55:00,365.19,370.8,365.19,370.8,1981.0,365.19,370.8,365.19,370.8,1981.0
2022-05-04 14:00:00,370.09,372.95,366.95,367.0,9993.0,370.09,372.95,366.95,367.0,9993.0
2022-05-04 14:05:00,367.83,370.04,360.47,362.71,5252.0,367.83,370.04,360.47,362.71,5252.0
2022-05-04 14:10:00,361.93,363.96,361.76,363.23,5024.0,361.93,363.96,361.76,363.23,5024.0
2022-05-04 14:15:00,362.2,363.5,361.38,361.38,2200.0,362.2,363.5,361.38,361.38,2200.0
2022-05-04 14:20:00,361.48,362.73,359.35,361.93,8200.0,361.48,362.73,359.35,361.93,8200.0
2022-05-04 14:25:00,362.27,364.54,360.68,364.36,3965.0,362.27,364.54,360.68,364.36,3965.0
2022-05-04 14:30:00,364.36,364.37,356.89,357.1,6782.0,364.36,364.37,356.89,357.1,6782.0
2022-05-04 14:35:00,357.37,360.97,357.37,360.56,4300.0,357.37,360.97,357.37,360.56,4300.0
2022-05-04 14:40:00,360.84,365.76,360.84,365.35,4901.0,360.84,365.76,360.84,365.35,4901.0
2022-05-04 14:45:00,367.96,377.19,367.87,376.71,7970.0,367.96,377.19,367.87,376.71,7970.0
2022-05-04 14:50:00,376.95,379.98,376.12,379.78,11051.0,376.95,379.98,376.12,379.78,11051.0
2022-05-04 14:55:00,379.58,381.45,377.39,380.3,9910.0,379.58,381.45,377.39,380.3,9910.0
2022-05-04 15:00:00,380.84,382.45,377.95,379.9,11038.0,380.84,382.45,377.95,379.9,11038.0
2022-05-04 15:05:00,380.55,380.62,377.5,380.28,7243.0,380.55,380.62,377.5,380.28,7243.0
2022-05-04 15:10:00,380.2,384.81,379.97,384.81,8553.0,380.2,384.81,379.97,384.81,8553.0
2022-05-04 15:15:00,384.46,387.64,384.46,385.42,6795.0,384.46,387.64,384.46,385.42,6795.0
2022-05-04 15:20:00,385.9,387.37,383.87,386.0,10432.0,385.9,387.37,383.87,386.0,10432.0
2022-05-04 15:25:00,386.23,388.11,386.14,387.11,7516.0,386.23,388.11,386.14,387.11,7516.0
2022-05-04 15:30:00,387.1,389.67,386.68,388.26,8136.0,387.1,389.67,386.68,388.26,8136.0
2022-05-04 15:35:00,389.21,389.21,387.04,388.68,5050.0,389.21,389.21,387.04,388.68,5050.0
2022-05-04 15:40:00,388.72,390.28,387.54,390.28,9996.0,388.72,390.28,387.54,390.28,9996.0
2022-05-04 15:45:00,390.83,391.81,389.09,391.03,8547.0,390.83,391.81,389.09,391.03,8547.0
2022-05-04 15:50:00,391.78,392.45,390.82,390.83,18962.0,391.78,392.45,390.82,390.83,18962.0
2022-05-04 15:55:00,390.37,393.75,389.3,392.04,47642.0,390.37,393.75,389.3,392.04,47642.0
2022-05-05 09:30:00,386.4,386.4,376.46,378.6,18496.0,386.4,386.4,376.46,378.6,18496.0
2022-05-05 09:35:00,379.5,382.73,376.02,378.65,8737.0,379.5,382.73,376.02,378.65,8737.0
2022-05-05 09:40:00,377.0,377.88,373.5,373.5,3511.0,377.0,377.88,373.5,373.5,3511.0
2022-05-05 09:45:00,373.04,374.44,369.36,369.36,3136.0,373.04,374.44,369.36,369.36,3136.0
2022-05-05 09:50:00,370.25,371.42,368.47,368.47,11466.0,370.25,371.42,368.47,368.47,11466.0
2022-05-05 09:55:00,370.15,370.15,364.48,365.11,3932.0,370.15,370.15,364.48,365.11,3932.0
2022-05-05 10:00:00,365.0,365.33,358.39,358.39,5470.0,365.0,365.33,358.39,358.39,5470.0
2022-05-05 10:05:00,358.39,358.93,354.58,357.31,12473.0,358.39,358.93,354.58,357.31,12473.0
2022-05-05 10:10:00,359.54,360.0,357.5,358.6,5516.0,359.54,360.0,357.5,358.6,5516.0
2022-05-05 10:15:00,358.89,359.79,357.48,359.19,33302.0,358.89,359.79,357.48,359.19,33302.0
2022-05-05 10:20:00,358.98,359.18,354.61,355.17,8437.0,358.98,359.18,354.61,355.17,8437.0
2022-05-05 10:25:00,354.91,357.14,352.84,352.9,8869.0,354.91,357.14,352.84,352.9,8869.0
2022-05-05 10:30:00,352.87,354.13,351.72,351.72,5545.0,352.87,354.13,351.72,351.72,5545.0
2022-05-05 10:35:00,352.37,352.47,347.07,348.31,4579.0,352.37,352.47,347.07,348.31,4579.0
2022-05-05 10:40:00,347.08,350.15,346.53,350.1,6698.0,347.08,350.15,346.53,350.1,6698.0
2022-05-05 10:45:00,350.1,352.76,349.36,351.18,18667.0,350.1,352.76,349.36,351.18,18667.0
2022-05-05 10:50:00,351.46,352.44,350.02,350.41,4492.0,351.46,352.44,350.02,350.41,4492.0
2022-05-05 10:55:00,350.23,351.76,349.6,350.18,3630.0,350.23,351.76,349.6,350.18,3630.0
2022-05-05 11:00:00,350.17,350.56,348.16,348.4,3000.0,350.17,350.56,348.16,348.4,3000.0
2022-05-05 11:05:00,349.07,349.12,345.89,346.69,8038.0,349.07,349.12,345.89,346.69,8038.0
2022-05-05 11:10:00,346.84,348.95,346.39,347.68,14139.0,346.84,348.95,346.39,347.68,14139.0
2022-05-05 11:15:00,348.0,348.0,345.49,345.5,2030.0,348.0,348.0,345.49,345.5,2030.0
2022-05-05 11:20:00,345.41,345.78,341.43,343.86,20154.0,345.41,345.78,341.43,343.86,20154.0
2022-05-05 11:25:00,343.86,344.73,342.06,343.27,12297.0,343.86,344.73,342.06,343.27,12297.0
2022-05-05 11:30:00,343.03,345.28,342.69,344.24,7292.0,343.03,345.28,342.69,344.24,7292.0
2022-05-05 11:35:00,344.65,348.16,343.81,347.03,6404.0,344.65,348.16,343.81,347.03,6404.0
2022-05-05 11:40:00,348.18,349.42,347.17,348.96,4966.0,348.18,349.42,347.17,348.96,4966.0
2022-05-05 11:45:00,348.83,351.8,348.19,351.8,4094.0,348.83,351.8,348.19,351.8,4094.0
2022-05-05 11:50:00,351.38,351.78,348.35,348.35,10435.0,351.38,351.78,348.35,348.35,10435.0
2022-05-05 11:55:00,348.4,348.93,345.52,346.12,6468.0,348.4,348.93,345.52,346.12,6468.0
2022-05-05 12:00:00,345.37,345.78,341.83,341.83,9284.0,345.37,345.78,341.83,341.83,9284.0
2022-05-05 12:05:00,342.37,344.15,342.12,343.69,20410.0,342.37,344.15,342.12,343.69,20410.0
2022-05-05 12:10:00,343.65,345.25,342.47,345.06,36964.0,343.65,345.25,342.47,345.06,36964.0
2022-05-05 12:15:00,345.06,345.07,343.3,343.71,15766.0,345.06,345.07,343.3,343.71,15766.0
2022-05-05 12:20:00,343.7,344.76,343.07,343.16,4466.0,343.7,344.76,343.07,343.16,4466.0
2022-05-05 12:25:00,343.24,345.41,343.24,344.38,12147.0,343.24,345.41,343.24,344.38,12147.0
2022-05-05 12:30:00,344.03,344.97,343.91,344.04,9722.0,344.03,344.97,343.91,344.04,9722.0
2022-05-05 12:35:00,343.52,344.34,342.81,343.67,8926.0,343.52,344.34,342.81,343.67,8926.0
2022-05-05 12:40:00,343.67,343.67,342.21,343.19,6694.0,343.67,343.67,342.21,343.19,6694.0
2022-05-05 12:45:00,343.69,344.11,342.33,342.78,5130.0,343.69,344.11,342.33,342.78,5130.0
2022-05-05 12:50:00,342.91,344.71,342.85,344.32,11981.0,342.91,344.71,342.85,344.32,11981.0
2022-05-05 12:55:00,344.5,345.06,343.28,344.38,16445.0,344.5,345.06,343.28,344.38,16445.0
2022-05-05 13:00:00,344.5,346.42,344.15,345.27,27922.0,344.5,346.42,344.15,345.27,27922.0
2022-05-05 13:05:00,345.51,347.65,345.35,347.16,7638.0,345.51,347.65,345.35,347.16,7638.0
2022-05-05 13:10:00,347.15,347.16,344.33,344.33,2646.0,347.15,347.16,344.33,344.33,2646.0
2022-05-05 13:15:00,344.73,344.73,342.95,343.15,5497.0,344.73,344.73,342.95,343.15,5497.0
2022-05-05 13:20:00,343.61,344.02,343.2,344.0,8241.0,343.61,344.02,343.2,344.0,8241.0
2022-05-05 13:25:00,344.0,344.01,341.9,343.03,5552.0,344.0,344.01,341.9,343.03,5552.0
2022-05-05 13:30:00,342.51,342.71,341.49,341.49,4782.0,342.51,342.71,341.49,341.49,4782.0
2022-05-05 13:35:00,342.0,343.14,341.11,341.11,7971.0,342.0,343.14,341.11,341.11,7971.0
2022-05-05 13:40:00,341.0,341.61,339.38,340.67,17326.0,341.0,341.61,339.38,340.67,17326.0
2022-05-05 13:45:00,340.54,342.23,340.3,341.6,3570.0,340.54,342.23,340.3,341.6,3570.0
2022-05-05 13:50:00,341.13,341.75,340.13,341.11,1902.0,341.13,341.75,340.13,341.11,1902.0
2022-05-05 13:55:00,341.46,341.74,340.57,341.74,1600.0,341.46,341.74,340.57,341.74,1600.0
2022-05-05 14:00:00,341.51,341.79,340.61,340.61,3191.0,341.51,341.79,340.61,340.61,3191.0
2022-05-05 14:05:00,340.04,340.8,339.93,340.65,2876.0,340.04,340.8,339.93,340.65,2876.0
2022-05-05 14:10:00,340.68,342.15,340.27,342.15,5346.0,340.68,342.15,340.27,342.15,5346.0
2022-05-05 14:15:00,342.05,343.21,341.71,342.98,2875.0,342.05,343.21,341.71,342.98,2875.0
2022-05-05 14:20:00,343.4,343.4,340.31,340.31,6876.0,343.4,343.4,340.31,340.31,6876.0
2022-05-05 14:25:00,340.05,340.13,338.16,339.21,16819.0,340.05,340.13,338.16,339.21,16819.0
2022-05-05 14:30:00,338.61,338.79,337.76,338.15,3200.0,338.61,338.79,337.76,338.15,3200.0
2022-05-05 14:35:00,338.39,340.61,338.0,340.41,16915.0,338.39,340.61,338.0,340.41,16915.0
2022-05-05 14:40:00,340.0,340.36,339.5,340.23,3118.0,340.0,340.36,339.5,340.23,3118.0
2022-05-05 14:45:00,339.26,340.19,339.19,339.25,2400.0,339.26,340.19,339.19,339.25,2400.0
2022-05-05 14:50:00,339.26,341.27,339.26,340.42,3422.0,339.26,341.27,339.26,340.42,3422.0
2022-05-05 14:55:00,340.63,340.95,339.9,340.69,4657.0,340.63,340.95,339.9,340.69,4657.0
2022-05-05 15:00:00,340.95,340.95,339.16,339.16,12749.0,340.95,340.95,339.16,339.16,12749.0
2022-05-05 15:05:00,338.82,339.17,337.75,337.78,4834.0,338.82,339.17,337.75,337.78,4834.0
2022-05-05 15:10:00,337.77,338.18,335.02,335.02,5792.0,337.77,338.18,335.02,335.02,5792.0
2022-05-05 15:15:00,335.78,336.16,334.61,336.16,12792.0,335.78,336.16,334.61,336.16,12792.0
2022-05-05 15:20:00,335.94,336.53,334.3,335.02,20890.0,335.94,336.53,334.3,335.02,20890.0
2022-05-05 15:25:00,334.14,335.37,333.71,334.13,13973.0,334.14,335.37,333.71,334.13,13973.0
2022-05-05 15:30:00,333.93,335.4,333.89,334.97,22118.0,333.93,335.4,333.89,334.97,22118.0
2022-05-05 15:35:00,335.01,335.78,333.9,335.29,39728.0,335.01,335.78,333.9,335.29,39728.0
2022-05-05 15:40:00,335.18,336.47,334.05,334.73,16267.0,335.18,336.47,334.05,334.73,16267.0
2022-05-05 15:45:00,334.88,336.54,334.88,336.0,26006.0,334.88,336.54,334.88,336.0,26006.0
2022-05-05 15:50:00,335.86,341.29,335.86,339.17,44859.0,335.86,341.29,335.86,339.17,44859.0
2022-05-05 15:55:00,338.78,343.08,338.45,341.0,103673.0,338.78,343.08,338.45,341.0,103673.0
2022-05-06 09:30:00,341.0,348.63,332.59,335.06,77927.0,341.0,348.63,332.59,335.06,77927.0
2022-05-06 09:35:00,335.06,336.0,330.12,331.13,46655.0,335.06,336.0,330.12,331.13,46655.0
2022-05-06 09:40:00,331.13,334.69,325.97,332.49,21977.0,331.13,334.69,325.97,332.49,21977.0
2022-05-06 09:45:00,332.49,337.02,327.2,333.31,58812.0,332.49,337.02,327.2,333.31,58812.0
2022-05-06 09:50:00,333.63,335.55,329.19,330.0,34107.0,333.63,335.55,329.19,330.0,34107.0
2022-05-06 09:55:00,330.12,331.84,329.04,330.78,20891.0,330.12,331.84,329.04,330.78,20891.0
2022-05-06 10:00:00,330.6,335.94,329.88,333.98,16901.0,330.6,335.94,329.88,333.98,16901.0
2022-05-06 10:05:00,334.81,339.93,334.54,335.15,36611.0,334.81,339.93,334.54,335.15,36611.0
2022-05-06 10:10:00,334.59,340.11,333.83,339.01,14408.0,334.59,340.11,333.83,339.01,14408.0
2022-05-06 10:15:00,339.02,352.0,339.01,350.98,32503.0,339.02,352.0,339.01,350.98,32503.0
2022-05-06 10:20:00,350.54,351.92,346.27,347.76,56121.0,350.54,351.92,346.27,347.76,56121.0
2022-05-06 10:25:00,347.31,349.76,345.24,345.65,17055.0,347.31,349.76,345.24,345.65,17055.0
2022-05-06 10:30:00,345.65,354.47,344.07,350.56,43960.0,345.65,354.47,344.07,350.56,43960.0
2022-05-06 10:35:00,350.62,352.78,348.17,351.13,29475.0,350.62,352.78,348.17,351.13,29475.0
2022-05-06 10:40:00,351.69,356.12,350.11,355.19,14565.0,351.69,356.12,350.11,355.19,14565.0
2022-05-06 10:45:00,355.0,364.44,353.77,361.94,18210.0,355.0,364.44,353.77,361.94,18210.0
2022-05-06 10:50:00,358.66,371.69,358.66,371.05,28486.0,358.66,371.69,358.66,371.05,28486.0
2022-05-06 10:55:00,370.91,370.91,363.1,367.99,31632.0,370.91,370.91,363.1,367.99,31632.0
2022-05-06 11:00:00,367.98,369.38,366.0,367.18,34694.0,367.98,369.38,366.0,367.18,34694.0
2022-05-06 11:05:00,367.18,367.99,365.0,366.63,25527.0,367.18,367.99,365.0,366.63,25527.0
2022-05-06 11:10:00,366.91,374.07,365.25,373.4,26216.0,366.91,374.07,365.25,373.4,26216.0
2022-05-06 11:15:00,372.83,381.95,371.82,380.37,49666.0,372.83,381.95,371.82,380.37,49666.0
2022-05-06 11:20:00,380.37,384.1,377.58,381.35,35047.0,380.37,384.1,377.58,381.35,35047.0
2022-05-06 11:25:00,381.0,384.99,380.54,381.46,40824.0,381.0,384.99,380.54,381.46,40824.0
2022-05-06 11:30:00,381.99,384.93,373.95,374.99,54037.0,381.99,384.93,373.95,374.99,54037.0
2022-05-06 11:35:00,374.21,376.99,362.52,365.52,31040.0,374.21,376.99,362.52,365.52,31040.0
2022-05-06 11:40:00,364.97,365.0,360.11,362.46,16750.0,364.97,365.0,360.11,362.46,16750.0
2022-05-06 11:45:00,362.0,362.53,358.1,362.02,16358.0,362.0,362.53,358.1,362.02,16358.0
2022-05-06 11:50:00,361.53,367.66,359.81,359.81,13960.0,361.53,367.66,359.81,359.81,13960.0
2022-05-06 11:55:00,359.81,362.67,359.56,360.02,10393.0,359.81,362.67,359.56,360.02,10393.0
2022-05-06 12:00:00,360.17,365.78,357.52,363.25,21675.0,360.17,365.78,357.52,363.25,21675.0
2022-05-06 12:05:00,364.59,368.32,363.61,363.72,23006.0,364.59,368.32,363.61,363.72,23006.0
2022-05-06 12:10:00,363.85,363.92,360.62,363.09,6423.0,363.85,363.92,360.62,363.09,6423.0
2022-05-06 12:15:00,361.16,361.61,357.2,357.2,7190.0,361.16,361.61,357.2,357.2,7190.0
2022-05-06 12:20:00,356.83,362.58,356.83,361.54,7615.0,356.83,362.58,356.83,361.54,7615.0
2022-05-06 12:25:00,361.63,366.63,361.62,364.04,5905.0,361.63,366.63,361.62,364.04,5905.0
2022-05-06 12:30:00,365.06,365.54,363.0,364.86,4331.0,365.06,365.54,363.0,364.86,4331.0
2022-05-06 12:35:00,364.96,365.82,362.39,363.81,6166.0,364.96,365.82,362.39,363.81,6166.0
2022-05-06 12:40:00,363.18,364.98,361.99,364.49,7136.0,363.18,364.98,361.99,364.49,7136.0
2022-05-06 12:45:00,364.5,365.15,363.41,363.84,4287.0,364.5,365.15,363.41,363.84,4287.0
2022-05-06 12:50:00,364.54,369.0,363.41,367.78,4900.0,364.54,369.0,363.41,367.78,4900.0
2022-05-06 12:55:00,367.98,372.58,367.63,371.08,9425.0,367.98,372.58,367.63,371.08,9425.0
2022-05-06 13:00:00,371.56,372.34,368.02,370.8,6960.0,371.56,372.34,368.02,370.8,6960.0
2022-05-06 13:05:00,370.19,370.19,365.49,368.01,5102.0,370.19,370.19,365.49,368.01,5102.0
2022-05-06 13:10:00,368.85,369.04,365.65,367.59,4349.0,368.85,369.04,365.65,367.59,4349.0
2022-05-06 13:15:00,367.97,368.67,366.4,367.69,15708.0,367.97,368.67,366.4,367.69,15708.0
2022-05-06 13:20:00,367.44,370.57,367.44,370.28,8586.0,367.44,370.57,367.44,370.28,8586.0
2022-05-06 13:25:00,370.29,373.2,368.97,371.67,6814.0,370.29,373.2,368.97,371.67,6814.0
2022-05-06 13:30:00,370.99,373.33,370.99,371.65,4339.0,370.99,373.33,370.99,371.65,4339.0
2022-05-06 13:35:00,371.85,373.03,370.96,373.03,13040.0,371.85,373.03,370.96,373.03,13040.0
2022-05-06 13:40:00,372.91,374.17,371.37,372.65,6250.0,372.91,374.17,371.37,372.65,6250.0
2022-05-06 13:45:00,373.19,373.22,371.0,371.36,4677.0,373.19,373.22,371.0,371.36,4677.0
2022-05-06 13:50:00,371.36,371.83,370.01,371.05,7987.0,371.36,371.83,370.01,371.05,7987.0
2022-05-06 13:55:00,371.01,371.65,367.32,367.46,7439.0,371.01,371.65,367.32,367.46,7439.0
2022-05-06 14:00:00,367.96,368.82,362.55,362.8,7343.0,367.96,368.82,362.55,362.8,7343.0
2022-05-06 14:05:00,362.52,362.72,359.8,361.6,7293.0,362.52,362.72,359.8,361.6,7293.0
2022-05-06 14:10:00,361.35,363.67,361.35,362.15,2400.0,361.35,363.67,361.35,362.15,2400.0
2022-05-06 14:15:00,362.15,363.99,361.26,361.26,3430.0,362.15,363.99,361.26,361.26,3430.0
2022-05-06 14:20:00,360.67,362.21,360.51,360.51,12304.0,360.67,362.21,360.51,360.51,12304.0
2022-05-06 14:25:00,359.5,359.62,357.78,359.28,8146.0,359.5,359.62,357.78,359.28,8146.0
2022-05-06 14:30:00,359.06,361.41,359.06,360.0,7861.0,359.06,361.41,359.06,360.0,7861.0
2022-05-06 14:35:00,360.33,360.48,359.5,359.67,4815.0,360.33,360.48,359.5,359.67,4815.0
2022-05-06 14:40:00,360.06,361.11,359.5,359.74,13725.0,360.06,361.11,359.5,359.74,13725.0
2022-05-06 14:45:00,359.75,362.11,359.5,362.11,7996.0,359.75,362.11,359.5,362.11,7996.0
2022-05-06 14:50:00,361.85,363.49,360.85,363.42,20829.0,361.85,363.49,360.85,363.42,20829.0
2022-05-06 14:55:00,363.52,363.61,358.56,358.91,10557.0,363.52,363.61,358.56,358.91,10557.0
2022-05-06 15:00:00,358.19,358.19,355.88,356.3,3405.0,358.19,358.19,355.88,356.3,3405.0
2022-05-06 15:05:00,356.29,356.29,353.46,355.54,9400.0,356.29,356.29,353.46,355.54,9400.0
2022-05-06 15:10:00,355.65,357.52,354.96,357.52,3663.0,355.65,357.52,354.96,357.52,3663.0
2022-05-06 15:15:00,356.91,358.62,356.53,357.47,9218.0,356.91,358.62,356.53,357.47,9218.0
2022-05-06 15:20:00,357.29,357.29,355.03,355.03,3500.0,357.29,357.29,355.03,355.03,3500.0
2022-05-06 15:25:00,355.0,356.75,353.47,356.08,11512.0,355.0,356.75,353.47,356.08,11512.0
2022-05-06 15:30:00,356.22,356.64,355.45,356.05,15840.0,356.22,356.64,355.45,356.05,15840.0
2022-05-06 15:35:00,356.42,359.63,356.0,359.53,11100.0,356.42,359.63,356.0,359.53,11100.0
2022-05-06 15:40:00,359.53,359.67,357.83,358.05,9050.0,359.53,359.67,357.83,358.05,9050.0
2022-05-06 15:45:00,358.02,359.47,357.5,358.12,7028.0,358.02,359.47,357.5,358.12,7028.0
2022-05-06 15:50:00,357.9,360.09,356.1,356.37,33877.0,357.9,360.09,356.1,356.37,33877.0
2022-05-06 15:55:00,356.23,357.2,354.24,356.78,75278.0,356.23,357.2,354.24,356.78,75278.0
2022-05-09 09:30:00,339.57,343.2,336.37,343.2,17272.0,339.57,343.2,336.37,343.2,17272.0
2022-05-09 09:35:00,345.4,349.96,344.36,347.75,10894.0,345.4,349.96,344.36,347.75,10894.0
2022-05-09 09:40:00,347.5,357.08,343.7,353.0,37049.0,347.5,357.08,343.7,353.0,37049.0
2022-05-09 09:45:00,353.72,353.72,345.65,347.06,31484.0,353.72,353.72,345.65,347.06,31484.0
2022-05-09 09:50:00,347.24,350.58,347.0,348.55,8716.0,347.24,350.58,347.0,348.55,8716.0
2022-05-09 09:55:00,348.53,348.53,344.94,344.94,24270.0,348.53,348.53,344.94,344.94,24270.0
2022-05-09 10:00:00,343.01,343.96,337.06,337.06,7879.0,343.01,343.96,337.06,337.06,7879.0
2022-05-09 10:05:00,336.11,337.93,332.72,333.2,12447.0,336.11,337.93,332.72,333.2,12447.0
2022-05-09 10:10:00,332.81,333.67,331.66,333.19,7246.0,332.81,333.67,331.66,333.19,7246.0
2022-05-09 10:15:00,332.51,333.32,328.66,330.23,8309.0,332.51,333.32,328.66,330.23,8309.0
2022-05-09 10:20:00,331.22,331.37,325.63,325.73,3816.0,331.22,331.37,325.63,325.73,3816.0
2022-05-09 10:25:00,325.66,326.91,325.6,325.6,8367.0,325.66,326.91,325.6,325.6,8367.0
2022-05-09 10:30:00,325.89,326.82,323.39,324.63,5714.0,325.89,326.82,323.39,324.63,5714.0
2022-05-09 10:35:00,324.86,326.16,323.77,323.99,5355.0,324.86,326.16,323.77,323.99,5355.0
2022-05-09 10:40:00,324.0,327.94,323.99,326.56,12145.0,324.0,327.94,323.99,326.56,12145.0
2022-05-09 10:45:00,327.28,327.55,324.36,324.36,20593.0,327.28,327.55,324.36,324.36,20593.0
2022-05-09 10:50:00,323.51,323.51,321.53,322.44,2402.0,323.51,323.51,321.53,322.44,2402.0
2022-05-09 10:55:00,322.42,323.24,322.02,322.81,16899.0,322.42,323.24,322.02,322.81,16899.0
2022-05-09 11:00:00,322.47,323.16,321.55,322.99,8678.0,322.47,323.16,321.55,322.99,8678.0
2022-05-09 11:05:00,322.81,323.08,318.9,319.65,8477.0,322.81,323.08,318.9,319.65,8477.0
2022-05-09 11:10:00,319.86,321.7,318.2,318.81,8187.0,319.86,321.7,318.2,318.81,8187.0
2022-05-09 11:15:00,319.42,321.0,318.93,319.14,22120.0,319.42,321.0,318.93,319.14,22120.0
2022-05-09 11:20:00,319.18,319.49,318.51,319.33,5795.0,319.18,319.49,318.51,319.33,5795.0
2022-05-09 11:25:00,319.3,320.0,318.59,320.0,28084.0,319.3,320.0,318.59,320.0,28084.0
2022-05-09 11:30:00,320.29,320.58,317.94,319.48,25755.0,320.29,320.58,317.94,319.48,25755.0
2022-05-09 11:35:00,320.16,322.13,319.69,322.06,5699.0,320.16,322.13,319.69,322.06,5699.0
2022-05-09 11:40:00,322.49,325.56,322.3,324.71,9264.0,322.49,325.56,322.3,324.71,9264.0
2022-05-09 11:45:00,324.78,327.05,324.6,326.98,9369.0,324.78,327.05,324.6,326.98,9369.0
2022-05-09 11:50:00,326.98,330.82,326.61,330.02,6805.0,326.98,330.82,326.61,330.02,6805.0
2022-05-09 11:55:00,329.98,333.42,329.98,333.38,9989.0,329.98,333.42,329.98,333.38,9989.0
2022-05-09 12:00:00,333.5,333.51,331.39,332.35,13676.0,333.5,333.51,331.39,332.35,13676.0
2022-05-09 12:05:00,331.97,338.77,331.91,338.38,13871.0,331.97,338.77,331.91,338.38,13871.0
2022-05-09 12:10:00,338.75,341.93,337.83,341.42,11165.0,338.75,341.93,337.83,341.42,11165.0
2022-05-09 12:15:00,341.39,344.11,340.91,342.81,15857.0,341.39,344.11,340.91,342.81,15857.0
2022-05-09 12:20:00,342.72,342.72,339.1,339.91,8131.0,342.72,342.72,339.1,339.91,8131.0
2022-05-09 12:25:00,339.97,340.09,337.26,338.45,8057.0,339.97,340.09,337.26,338.45,8057.0
2022-05-09 12:30:00,338.96,339.99,337.59,338.72,8520.0,338.96,339.99,337.59,338.72,8520.0
2022-05-09 12:35:00,338.99,339.54,337.74,338.1,6648.0,338.99,339.54,337.74,338.1,6648.0
2022-05-09 12:40:00,338.11,338.9,338.1,338.16,11300.0,338.11,338.9,338.1,338.16,11300.0
2022-05-09 12:45:00,338.16,338.33,336.07,336.07,12164.0,338.16,338.33,336.07,336.07,12164.0
2022-05-09 12:50:00,335.56,335.57,333.69,333.69,3746.0,335.56,335.57,333.69,333.69,3746.0
2022-05-09 12:55:00,333.98,335.14,333.88,335.1,4145.0,333.98,335.14,333.88,335.1,4145.0
2022-05-09 13:00:00,334.81,334.98,333.48,334.1,3526.0,334.81,334.98,333.48,334.1,3526.0
2022-05-09 13:05:00,333.44,334.87,333.33,334.5,2923.0,333.44,334.87,333.33,334.5,2923.0
2022-05-09 13:10:00,333.86,335.3,333.02,334.92,4320.0,333.86,335.3,333.02,334.92,4320.0
2022-05-09 13:15:00,334.57,336.19,334.57,336.19,2607.0,334.57,336.19,334.57,336.19,2607.0
2022-05-09 13:20:00,336.37,337.34,336.0,337.01,5884.0,336.37,337.34,336.0,337.01,5884.0
2022-05-09 13:25:00,337.11,337.19,331.61,332.67,34182.0,337.11,337.19,331.61,332.67,34182.0
2022-05-09 13:30:00,332.55,332.98,330.0,330.0,2785.0,332.55,332.98,330.0,330.0,2785.0
2022-05-09 13:35:00,329.4,329.4,328.45,329.32,3338.0,329.4,329.4,328.45,329.32,3338.0
2022-05-09 13:40:00,329.32,330.54,329.32,330.5,6030.0,329.32,330.54,329.32,330.5,6030.0
2022-05-09 13:45:00,330.43,330.88,329.45,329.45,3817.0,330.43,330.88,329.45,329.45,3817.0
2022-05-09 13:50:00,328.67,329.38,328.01,329.38,6604.0,328.67,329.38,328.01,329.38,6604.0
2022-05-09 13:55:00,329.56,331.8,329.56,331.43,4802.0,329.56,331.8,329.56,331.43,4802.0
2022-05-09 14:00:00,331.42,332.64,330.47,330.63,7611.0,331.42,332.64,330.47,330.63,7611.0
2022-05-09 14:05:00,330.8,331.62,330.1,330.42,5122.0,330.8,331.62,330.1,330.42,5122.0
2022-05-09 14:10:00,330.41,330.96,330.11,330.28,2550.0,330.41,330.96,330.11,330.28,2550.0
2022-05-09 14:15:00,330.54,331.17,330.26,330.79,2770.0,330.54,331.17,330.26,330.79,2770.0
2022-05-09 14:20:00,330.75,330.76,328.28,328.41,4452.0,330.75,330.76,328.28,328.41,4452.0
2022-05-09 14:25:00,328.4,329.38,328.3,329.31,5565.0,328.4,329.38,328.3,329.31,5565.0
2022-05-09 14:30:00,329.31,330.55,329.28,330.36,12791.0,329.31,330.55,329.28,330.36,12791.0
2022-05-09 14:35:00,330.35,331.23,329.78,330.21,7565.0,330.35,331.23,329.78,330.21,7565.0
2022-05-09 14:40:00,330.19,330.93,329.78,330.0,11241.0,330.19,330.93,329.78,330.0,11241.0
2022-05-09 14:45:00,330.3,332.52,330.3,331.51,9858.0,330.3,332.52,330.3,331.51,9858.0
2022-05-09 14:50:00,331.47,331.49,330.03,330.38,7081.0,331.47,331.49,330.03,330.38,7081.0
2022-05-09 14:55:00,330.4,333.31,330.39,333.31,5419.0,330.4,333.31,330.39,333.31,5419.0
2022-05-09 15:00:00,333.17,334.24,331.81,332.39,9043.0,333.17,334.24,331.81,332.39,9043.0
2022-05-09 15:05:00,332.29,335.21,332.29,333.91,3687.0,332.29,335.21,332.29,333.91,3687.0
2022-05-09 15:10:00,333.65,336.08,333.65,334.97,18252.0,333.65,336.08,333.65,334.97,18252.0
2022-05-09 15:15:00,335.09,335.31,334.15,334.93,23719.0,335.09,335.31,334.15,334.93,23719.0
2022-05-09 15:20:00,334.77,334.77,331.58,332.06,5570.0,334.77,334.77,331.58,332.06,5570.0
2022-05-09 15:25:00,331.73,332.51,331.58,332.51,2467.0,331.73,332.51,331.58,332.51,2467.0
2022-05-09 15:30:00,331.84,332.85,331.53,332.0,7641.0,331.84,332.85,331.53,332.0,7641.0
2022-05-09 15:35:00,331.98,333.51,331.94,333.5,10057.0,331.98,333.51,331.94,333.5,10057.0
2022-05-09 15:40:00,333.5,334.34,331.92,331.92,16477.0,333.5,334.34,331.92,331.92,16477.0
2022-05-09 15:45:00,332.14,332.65,330.54,331.68,19399.0,332.14,332.65,330.54,331.68,19399.0
2022-05-09 15:50:00,331.78,333.69,331.31,333.46,35250.0,331.78,333.69,331.31,333.46,35250.0
2022-05-09 15:55:00,333.62,334.89,332.88,333.08,63488.0,333.62,334.89,332.88,333.08,63488.0
2022-05-10 09:30:00,342.1,348.4,342.0,345.37,34452.0,342.1,348.4,342.0,345.37,34452.0
2022-05-10 09:35:00,345.57,348.37,344.87,346.1,38633.0,345.57,348.37,344.87,346.1,38633.0
2022-05-10 09:40:00,344.87,346.0,335.59,335.59,10069.0,344.87,346.0,335.59,335.59,10069.0
2022-05-10 09:45:00,335.6,335.69,332.01,333.0,4818.0,335.6,335.69,332.01,333.0,4818.0
2022-05-10 09:50:00,332.47,337.83,332.05,336.62,9675.0,332.47,337.83,332.05,336.62,9675.0
2022-05-10 09:55:00,337.71,339.92,336.72,339.36,13803.0,337.71,339.92,336.72,339.36,13803.0
2022-05-10 10:00:00,339.22,340.67,335.54,338.85,11168.0,339.22,340.67,335.54,338.85,11168.0
2022-05-10 10:05:00,338.85,341.27,335.66,337.37,36753.0,338.85,341.27,335.66,337.37,36753.0
2022-05-10 10:10:00,336.56,336.59,330.82,333.38,6125.0,336.56,336.59,330.82,333.38,6125.0
2022-05-10 10:15:00,333.38,336.46,333.37,335.79,9733.0,333.38,336.46,333.37,335.79,9733.0
2022-05-10 10:20:00,335.68,336.64,332.54,333.3,6469.0,335.68,336.64,332.54,333.3,6469.0
2022-05-10 10:25:00,333.88,335.94,328.52,329.66,7504.0,333.88,335.94,328.52,329.66,7504.0
2022-05-10 10:30:00,329.67,329.8,326.42,326.43,19038.0,329.67,329.8,326.42,326.43,19038.0
2022-05-10 10:35:00,326.36,326.78,323.39,323.39,3000.0,326.36,326.78,323.39,323.39,3000.0
2022-05-10 10:40:00,323.25,323.25,320.55,320.94,7242.0,323.25,323.25,320.55,320.94,7242.0
2022-05-10 10:45:00,321.13,321.14,318.83,319.33,9918.0,321.13,321.14,318.83,319.33,9918.0
2022-05-10 10:50:00,319.33,320.94,318.53,320.94,4352.0,319.33,320.94,318.53,320.94,4352.0
2022-05-10 10:55:00,320.56,321.82,318.7,319.54,9134.0,320.56,321.82,318.7,319.54,9134.0
2022-05-10 11:00:00,319.55,320.56,317.66,317.75,4107.0,319.55,320.56,317.66,317.75,4107.0
2022-05-10 11:05:00,317.66,317.66,313.14,313.15,19882.0,317.66,317.66,313.14,313.15,19882.0
2022-05-10 11:10:00,312.2,314.18,311.54,314.18,6724.0,312.2,314.18,311.54,314.18,6724.0
2022-05-10 11:15:00,314.2,314.97,313.23,314.57,17748.0,314.2,314.97,313.23,314.57,17748.0
2022-05-10 11:20:00,314.56,315.01,310.69,310.69,11101.0,314.56,315.01,310.69,310.69,11101.0
2022-05-10 11:25:00,310.39,310.96,308.5,310.53,5768.0,310.39,310.96,308.5,310.53,5768.0
2022-05-10 11:30:00,310.54,312.67,308.76,309.81,14595.0,310.54,312.67,308.76,309.81,14595.0
2022-05-10 11:35:00,309.77,312.4,309.45,312.01,17082.0,309.77,312.4,309.45,312.01,17082.0
2022-05-10 11:40:00,312.37,312.78,310.96,311.43,17320.0,312.37,312.78,310.96,311.43,17320.0
2022-05-10 11:45:00,311.1,311.3,308.52,308.7,6901.0,311.1,311.3,308.52,308.7,6901.0
2022-05-10 11:50:00,308.13,310.28,307.34,309.97,3900.0,308.13,310.28,307.34,309.97,3900.0
2022-05-10 11:55:00,310.42,310.65,306.54,310.32,11202.0,310.42,310.65,306.54,310.32,11202.0
2022-05-10 12:00:00,310.32,313.68,308.95,313.06,10299.0,310.32,313.68,308.95,313.06,10299.0
2022-05-10 12:05:00,313.26,313.85,310.01,310.03,4171.0,313.26,313.85,310.01,310.03,4171.0
2022-05-10 12:10:00,310.05,313.13,309.9,313.13,3236.0,310.05,313.13,309.9,313.13,3236.0
2022-05-10 12:15:00,312.07,313.18,311.45,311.64,2159.0,312.07,313.18,311.45,311.64,2159.0
2022-05-10 12:20:00,311.7,312.51,310.42,311.79,1376.0,311.7,312.51,310.42,311.79,1376.0
2022-05-10 12:25:00,312.13,312.46,311.11,311.4,3082.0,312.13,312.46,311.11,311.4,3082.0
2022-05-10 12:30:00,311.86,312.1,309.62,310.54,5791.0,311.86,312.1,309.62,310.54,5791.0
2022-05-10 12:35:00,310.86,311.1,307.89,308.63,11570.0,310.86,311.1,307.89,308.63,11570.0
2022-05-10 12:40:00,308.19,311.73,308.19,311.55,14475.0,308.19,311.73,308.19,311.55,14475.0
2022-05-10 12:45:00,311.55,313.23,311.52,313.23,3647.0,311.55,313.23,311.52,313.23,3647.0
2022-05-10 12:50:00,312.33,312.37,309.72,309.72,2387.0,312.33,312.37,309.72,309.72,2387.0
2022-05-10 12:55:00,309.52,310.14,306.86,306.86,5848.0,309.52,310.14,306.86,306.86,5848.0
2022-05-10 13:00:00,307.6,311.58,307.43,311.58,6944.0,307.6,311.58,307.43,311.58,6944.0
2022-05-10 13:05:00,312.03,314.28,312.03,314.08,3136.0,312.03,314.28,312.03,314.08,3136.0
2022-05-10 13:10:00,314.11,316.57,313.62,316.57,4275.0,314.11,316.57,313.62,316.57,4275.0
2022-05-10 13:15:00,316.6,317.07,315.74,316.74,10812.0,316.6,317.07,315.74,316.74,10812.0
2022-05-10 13:20:00,316.75,317.37,315.38,316.27,3721.0,316.75,317.37,315.38,316.27,3721.0
2022-05-10 13:25:00,317.33,320.12,317.26,319.64,10847.0,317.33,320.12,317.26,319.64,10847.0
2022-05-10 13:30:00,320.14,321.19,320.05,321.07,4617.0,320.14,321.19,320.05,321.07,4617.0
2022-05-10 13:35:00,321.78,324.23,321.32,324.23,14048.0,321.78,324.23,321.32,324.23,14048.0
2022-05-10 13:40:00,324.6,327.75,324.35,325.78,10709.0,324.6,327.75,324.35,325.78,10709.0
2022-05-10 13:45:00,325.65,328.31,325.2,328.31,6096.0,325.65,328.31,325.2,328.31,6096.0
2022-05-10 13:50:00,328.67,328.7,326.0,327.17,3789.0,328.67,328.7,326.0,327.17,3789.0
2022-05-10 13:55:00,327.72,328.48,326.83,328.25,2550.0,327.72,328.48,326.83,328.25,2550.0
2022-05-10 14:00:00,328.41,328.41,327.29,327.67,5281.0,328.41,328.41,327.29,327.67,5281.0
2022-05-10 14:05:00,327.57,327.57,325.53,326.38,3833.0,327.57,327.57,325.53,326.38,3833.0
2022-05-10 14:10:00,326.36,327.72,326.23,327.72,1775.0,326.36,327.72,326.23,327.72,1775.0
2022-05-10 14:15:00,327.25,327.25,323.5,326.33,3284.0,327.25,327.25,323.5,326.33,3284.0
2022-05-10 14:20:00,326.36,327.55,325.41,325.66,4898.0,326.36,327.55,325.41,325.66,4898.0
2022-05-10 14:25:00,325.82,327.54,325.26,327.37,6436.0,325.82,327.54,325.26,327.37,6436.0
2022-05-10 14:30:00,327.77,329.01,327.22,329.01,3526.0,327.77,329.01,327.22,329.01,3526.0
2022-05-10 14:35:00,329.05,330.19,328.74,328.75,4212.0,329.05,330.19,328.74,328.75,4212.0
2022-05-10 14:40:00,328.57,332.49,328.57,332.31,4500.0,328.57,332.49,328.57,332.31,4500.0
2022-05-10 14:45:00,332.78,332.99,329.98,332.17,16663.0,332.78,332.99,329.98,332.17,16663.0
2022-05-10 14:50:00,332.43,333.25,331.33,332.68,3635.0,332.43,333.25,331.33,332.68,3635.0
2022-05-10 14:55:00,333.0,333.62,331.5,332.93,10067.0,333.0,333.62,331.5,332.93,10067.0
2022-05-10 15:00:00,332.76,333.29,330.9,331.67,11939.0,332.76,333.29,330.9,331.67,11939.0
2022-05-10 15:05:00,331.69,334.36,330.16,330.62,4458.0,331.69,334.36,330.16,330.62,4458.0
2022-05-10 15:10:00,330.18,330.9,328.97,328.98,5367.0,330.18,330.9,328.97,328.98,5367.0
2022-05-10 15:15:00,329.19,329.19,326.45,326.65,2900.0,329.19,329.19,326.45,326.65,2900.0
2022-05-10 15:20:00,325.86,326.0,325.07,325.28,3116.0,325.86,326.0,325.07,325.28,3116.0
2022-05-10 15:25:00,324.53,324.53,322.83,323.69,4219.0,324.53,324.53,322.83,323.69,4219.0
2022-05-10 15:30:00,323.68,324.81,323.56,324.81,7842.0,323.68,324.81,323.56,324.81,7842.0
2022-05-10 15:35:00,324.96,326.25,324.67,325.6,8691.0,324.96,326.25,324.67,325.6,8691.0
2022-05-10 15:40:00,325.25,326.0,324.49,326.0,11470.0,325.25,326.0,324.49,326.0,11470.0
2022-05-10 15:45:00,326.0,327.85,325.57,326.82,17550.0,326.0,327.85,325.57,326.82,17550.0
2022-05-10 15:50:00,326.41,326.41,324.06,325.98,16986.0,326.41,326.41,324.06,325.98,16986.0
2022-05-10 15:55:00,325.87,326.16,324.24,325.64,28841.0,325.87,326.16,324.24,325.64,28841.0
2022-05-11 09:30:00,320.01,321.82,315.99,316.78,12564.0,320.01,321.82,315.99,316.78,12564.0
2022-05-11 09:35:00,318.21,320.43,312.52,320.43,2098.0,318.21,320.43,312.52,320.43,2098.0
2022-05-11 09:40:00,314.57,328.35,314.57,327.32,5429.0,314.57,328.35,314.57,327.32,5429.0
2022-05-11 09:45:00,327.58,332.84,325.22,332.84,14945.0,327.58,332.84,325.22,332.84,14945.0
2022-05-11 09:50:00,333.37,337.99,333.36,335.99,7057.0,333.37,337.99,333.36,335.99,7057.0
2022-05-11 09:55:00,333.69,333.69,330.12,332.6,6027.0,333.69,333.69,330.12,332.6,6027.0
2022-05-11 10:00:00,331.29,333.79,328.82,332.0,13370.0,331.29,333.79,328.82,332.0,13370.0
2022-05-11 10:05:00,331.36,332.99,328.32,328.92,11535.0,331.36,332.99,328.32,328.92,11535.0
2022-05-11 10:10:00,326.71,331.26,325.26,329.49,7535.0,326.71,331.26,325.26,329.49,7535.0
2022-05-11 10:15:00,329.92,332.9,326.34,332.9,3782.0,329.92,332.9,326.34,332.9,3782.0
2022-05-11 10:20:00,332.87,337.78,330.88,336.7,11636.0,332.87,337.78,330.88,336.7,11636.0
2022-05-11 10:25:00,336.34,336.49,333.93,334.14,11040.0,336.34,336.49,333.93,334.14,11040.0
2022-05-11 10:30:00,333.9,334.75,330.64,332.9,9216.0,333.9,334.75,330.64,332.9,9216.0
2022-05-11 10:35:00,332.9,335.93,330.54,335.89,10971.0,332.9,335.93,330.54,335.89,10971.0
2022-05-11 10:40:00,334.75,336.67,333.0,335.69,12784.0,334.75,336.67,333.0,335.69,12784.0
2022-05-11 10:45:00,335.69,337.78,330.54,330.56,6939.0,335.69,337.78,330.54,330.56,6939.0
2022-05-11 10:50:00,330.5,330.56,327.29,327.75,3950.0,330.5,330.56,327.29,327.75,3950.0
2022-05-11 10:55:00,327.51,328.52,326.78,328.05,5244.0,327.51,328.52,326.78,328.05,5244.0
2022-05-11 11:00:00,328.1,328.15,325.6,328.15,3147.0,328.1,328.15,325.6,328.15,3147.0
2022-05-11 11:05:00,327.55,328.16,326.51,327.56,2339.0,327.55,328.16,326.51,327.56,2339.0
2022-05-11 11:10:00,328.17,330.29,328.17,330.29,1500.0,328.17,330.29,328.17,330.29,1500.0
2022-05-11 11:15:00,329.61,329.61,326.63,326.78,6930.0,329.61,329.61,326.63,326.78,6930.0
2022-05-11 11:20:00,326.67,330.47,326.67,328.91,8655.0,326.67,330.47,326.67,328.91,8655.0
2022-05-11 11:25:00,328.92,329.82,327.73,329.54,4653.0,328.92,329.82,327.73,329.54,4653.0
2022-05-11 11:30:00,329.25,330.4,328.44,328.54,6241.0,329.25,330.4,328.44,328.54,6241.0
2022-05-11 11:35:00,328.49,331.23,328.48,328.92,5624.0,328.49,331.23,328.48,328.92,5624.0
2022-05-11 11:40:00,329.56,330.17,328.49,330.17,2100.0,329.56,330.17,328.49,330.17,2100.0
2022-05-11 11:45:00,329.69,329.7,326.94,328.03,1700.0,329.69,329.7,326.94,328.03,1700.0
2022-05-11 11:50:00,328.05,328.05,326.88,327.28,2886.0,328.05,328.05,326.88,327.28,2886.0
2022-05-11 11:55:00,326.92,328.0,325.89,328.0,3685.0,326.92,328.0,325.89,328.0,3685.0
2022-05-11 12:00:00,327.24,328.06,327.24,328.06,1088.0,327.24,328.06,327.24,328.06,1088.0
2022-05-11 12:05:00,327.37,327.59,326.77,327.23,3223.0,327.37,327.59,326.77,327.23,3223.0
2022-05-11 12:10:00,326.22,326.31,325.3,326.26,2204.0,326.22,326.31,325.3,326.26,2204.0
2022-05-11 12:15:00,326.01,327.13,325.59,325.8,3643.0,326.01,327.13,325.59,325.8,3643.0
2022-05-11 12:20:00,326.21,328.55,326.21,328.01,11792.0,326.21,328.55,326.21,328.01,11792.0
2022-05-11 12:25:00,328.01,328.32,323.46,324.02,7350.0,328.01,328.32,323.46,324.02,7350.0
2022-05-11 12:30:00,323.95,324.67,323.08,323.08,2200.0,323.95,324.67,323.08,323.08,2200.0
2022-05-11 12:35:00,323.73,324.66,323.59,323.59,2572.0,323.73,324.66,323.59,323.59,2572.0
2022-05-11 12:40:00,323.58,326.26,323.58,323.92,3151.0,323.58,326.26,323.58,323.92,3151.0
2022-05-11 12:45:00,323.98,324.34,323.1,324.34,1766.0,323.98,324.34,323.1,324.34,1766.0
2022-05-11 12:50:00,324.16,324.16,323.11,323.63,7252.0,324.16,324.16,323.11,323.63,7252.0
2022-05-11 12:55:00,323.94,324.31,322.7,322.85,4957.0,323.94,324.31,322.7,322.85,4957.0
2022-05-11 13:00:00,322.41,322.49,319.36,319.36,6938.0,322.41,322.49,319.36,319.36,6938.0
2022-05-11 13:05:00,319.53,319.54,317.9,318.31,1806.0,319.53,319.54,317.9,318.31,1806.0
2022-05-11 13:10:00,318.24,319.17,317.99,318.55,2712.0,318.24,319.17,317.99,318.55,2712.0
2022-05-11 13:15:00,319.37,319.59,318.53,319.24,2200.0,319.37,319.59,318.53,319.24,2200.0
2022-05-11 13:20:00,318.02,319.69,317.31,319.69,2146.0,318.02,319.69,317.31,319.69,2146.0
2022-05-11 13:25:00,320.0,320.05,317.81,318.06,3024.0,320.0,320.05,317.81,318.06,3024.0
2022-05-11 13:30:00,317.35,319.98,317.11,319.98,4002.0,317.35,319.98,317.11,319.98,4002.0
2022-05-11 13:35:00,320.0,320.05,318.46,318.46,9914.0,320.0,320.05,318.46,318.46,9914.0
2022-05-11 13:40:00,317.81,318.07,317.37,317.37,2773.0,317.81,318.07,317.37,317.37,2773.0
2022-05-11 13:45:00,317.37,317.37,315.14,316.55,4524.0,317.37,317.37,315.14,316.55,4524.0
2022-05-11 13:50:00,316.35,316.73,315.62,316.13,1824.0,316.35,316.73,315.62,316.13,1824.0
2022-05-11 13:55:00,316.82,317.53,313.61,314.0,2283.0,316.82,317.53,313.61,314.0,2283.0
2022-05-11 14:00:00,314.63,317.29,314.63,317.29,3300.0,314.63,317.29,314.63,317.29,3300.0
2022-05-11 14:05:00,317.64,317.71,312.81,312.82,2304.0,317.64,317.71,312.81,312.82,2304.0
2022-05-11 14:10:00,312.5,313.2,311.42,311.42,5621.0,312.5,313.2,311.42,311.42,5621.0
2022-05-11 14:15:00,312.31,313.67,311.43,312.58,35492.0,312.31,313.67,311.43,312.58,35492.0
2022-05-11 14:20:00,312.01,314.13,310.59,313.97,19003.0,312.01,314.13,310.59,313.97,19003.0
2022-05-11 14:25:00,313.88,314.31,312.85,313.56,16463.0,313.88,314.31,312.85,313.56,16463.0
2022-05-11 14:30:00,313.49,314.44,312.51,314.44,25463.0,313.49,314.44,312.51,314.44,25463.0
2022-05-11 14:35:00,314.82,315.19,313.64,315.06,11165.0,314.82,315.19,313.64,315.06,11165.0
2022-05-11 14:40:00,315.06,317.06,314.7,317.06,22870.0,315.06,317.06,314.7,317.06,22870.0
2022-05-11 14:45:00,317.76,318.25,312.95,313.48,9870.0,317.76,318.25,312.95,313.48,9870.0
2022-05-11 14:50:00,313.88,314.58,312.97,313.73,7651.0,313.88,314.58,312.97,313.73,7651.0
2022-05-11 14:55:00,314.17,314.54,313.25,313.97,4857.0,314.17,314.54,313.25,313.97,4857.0
2022-05-11 15:00:00,313.99,314.01,312.65,313.07,6200.0,313.99,314.01,312.65,313.07,6200.0
2022-05-11 15:05:00,312.12,313.86,312.05,312.96,4500.0,312.12,313.86,312.05,312.96,4500.0
2022-05-11 15:10:00,312.82,314.86,312.21,312.67,5301.0,312.82,314.86,312.21,312.67,5301.0
2022-05-11 15:15:00,312.27,313.14,312.01,313.13,3850.0,312.27,313.14,312.01,313.13,3850.0
2022-05-11 15:20:00,312.78,312.78,309.4,310.0,10249.0,312.78,312.78,309.4,310.0,10249.0
2022-05-11 15:25:00,309.61,310.78,309.61,310.1,9310.0,309.61,310.78,309.61,310.1,9310.0
2022-05-11 15:30:00,310.04,312.59,310.03,311.8,13430.0,310.04,312.59,310.03,311.8,13430.0
2022-05-11 15:35:00,311.82,311.98,310.25,310.25,8387.0,311.82,311.98,310.25,310.25,8387.0
2022-05-11 15:40:00,310.58,311.3,310.0,310.37,7957.0,310.58,311.3,310.0,310.37,7957.0
2022-05-11 15:45:00,310.32,310.72,308.97,308.98,19076.0,310.32,310.72,308.97,308.98,19076.0
2022-05-11 15:50:00,309.16,309.82,308.27,309.73,19204.0,309.16,309.82,308.27,309.73,19204.0
2022-05-11 15:55:00,309.75,310.05,309.27,310.0,54548.0,309.75,310.05,309.27,310.0,54548.0
2022-05-12 09:30:00,304.41,304.86,298.05,299.36,15971.0,304.41,304.86,298.05,299.36,15971.0
2022-05-12 09:35:00,298.9,302.0,295.53,297.34,5247.0,298.9,302.0,295.53,297.34,5247.0
2022-05-12 09:40:00,298.58,305.11,298.58,305.11,8719.0,298.58,305.11,298.58,305.11,8719.0
2022-05-12 09:45:00,305.8,312.4,302.75,308.47,38648.0,305.8,312.4,302.75,308.47,38648.0
2022-05-12 09:50:00,307.4,310.01,306.05,309.6,15508.0,307.4,310.01,306.05,309.6,15508.0
2022-05-12 09:55:00,309.56,309.57,303.42,305.94,8464.0,309.56,309.57,303.42,305.94,8464.0
2022-05-12 10:00:00,304.19,308.6,302.52,308.6,2969.0,304.19,308.6,302.52,308.6,2969.0
2022-05-12 10:05:00,309.96,314.18,309.96,313.89,28464.0,309.96,314.18,309.96,313.89,28464.0
2022-05-12 10:10:00,313.47,315.66,310.95,311.42,18413.0,313.47,315.66,310.95,311.42,18413.0
2022-05-12 10:15:00,311.73,313.7,307.51,311.05,17725.0,311.73,313.7,307.51,311.05,17725.0
2022-05-12 10:20:00,310.67,314.29,309.92,314.06,13876.0,310.67,314.29,309.92,314.06,13876.0
2022-05-12 10:25:00,314.69,314.74,310.73,313.55,12809.0,314.69,314.74,310.73,313.55,12809.0
2022-05-12 10:30:00,314.79,316.96,310.85,311.96,4041.0,314.79,316.96,310.85,311.96,4041.0
2022-05-12 10:35:00,312.04,314.3,309.84,314.3,2248.0,312.04,314.3,309.84,314.3,2248.0
2022-05-12 10:40:00,311.9,314.55,310.42,312.47,5277.0,311.9,314.55,310.42,312.47,5277.0
2022-05-12 10:45:00,312.47,313.42,310.8,313.42,12177.0,312.47,313.42,310.8,313.42,12177.0
2022-05-12 10:50:00,313.31,317.15,313.19,317.08,10350.0,313.31,317.15,313.19,317.08,10350.0
2022-05-12 10:55:00,317.66,319.84,317.37,317.95,3120.0,317.66,319.84,317.37,317.95,3120.0
2022-05-12 11:00:00,317.47,319.18,316.2,318.73,4953.0,317.47,319.18,316.2,318.73,4953.0
2022-05-12 11:05:00,319.41,322.29,317.68,321.86,4684.0,319.41,322.29,317.68,321.86,4684.0
2022-05-12 11:10:00,322.3,322.52,320.41,321.25,16934.0,322.3,322.52,320.41,321.25,16934.0
2022-05-12 11:15:00,320.93,323.14,320.42,322.07,11215.0,320.93,323.14,320.42,322.07,11215.0
2022-05-12 11:20:00,322.13,324.37,319.91,320.53,16873.0,322.13,324.37,319.91,320.53,16873.0
2022-05-12 11:25:00,320.53,322.97,320.52,320.56,8700.0,320.53,322.97,320.52,320.56,8700.0
2022-05-12 11:30:00,320.56,321.78,316.35,317.24,12608.0,320.56,321.78,316.35,317.24,12608.0
2022-05-12 11:35:00,316.66,318.78,316.29,318.23,4725.0,316.66,318.78,316.29,318.23,4725.0
2022-05-12 11:40:00,318.32,319.46,316.5,317.63,4603.0,318.32,319.46,316.5,317.63,4603.0
2022-05-12 11:45:00,316.72,317.14,314.41,315.87,3995.0,316.72,317.14,314.41,315.87,3995.0
2022-05-12 11:50:00,314.63,314.69,311.87,313.33,6096.0,314.63,314.69,311.87,313.33,6096.0
2022-05-12 11:55:00,313.53,314.44,311.51,311.91,2450.0,313.53,314.44,311.51,311.91,2450.0
2022-05-12 12:00:00,311.91,311.91,309.47,311.89,4968.0,311.91,311.91,309.47,311.89,4968.0
2022-05-12 12:05:00,311.67,312.8,310.76,312.3,1782.0,311.67,312.8,310.76,312.3,1782.0
2022-05-12 12:10:00,312.18,313.47,310.53,311.45,5403.0,312.18,313.47,310.53,311.45,5403.0
2022-05-12 12:15:00,311.5,312.52,309.1,310.33,5176.0,311.5,312.52,309.1,310.33,5176.0
2022-05-12 12:20:00,309.59,312.13,309.45,312.07,4494.0,309.59,312.13,309.45,312.07,4494.0
2022-05-12 12:25:00,311.86,314.12,311.85,312.71,2300.0,311.86,314.12,311.85,312.71,2300.0
2022-05-12 12:30:00,312.23,315.8,311.99,315.31,3012.0,312.23,315.8,311.99,315.31,3012.0
2022-05-12 12:35:00,315.62,316.17,314.54,315.16,2802.0,315.62,316.17,314.54,315.16,2802.0
2022-05-12 12:40:00,314.36,315.87,312.52,315.87,1385.0,314.36,315.87,312.52,315.87,1385.0
2022-05-12 12:45:00,316.99,317.32,314.87,314.88,2568.0,316.99,317.32,314.87,314.88,2568.0
2022-05-12 12:50:00,316.26,316.29,314.83,314.83,3010.0,316.26,316.29,314.83,314.83,3010.0
2022-05-12 12:55:00,315.03,315.7,311.92,312.39,9108.0,315.03,315.7,311.92,312.39,9108.0
2022-05-12 13:00:00,312.11,313.35,310.12,310.28,3311.0,312.11,313.35,310.12,310.28,3311.0
2022-05-12 13:05:00,308.5,310.85,308.5,310.85,2656.0,308.5,310.85,308.5,310.85,2656.0
2022-05-12 13:10:00,310.09,311.96,309.75,310.26,2900.0,310.09,311.96,309.75,310.26,2900.0
2022-05-12 13:15:00,310.32,311.31,309.14,310.61,1830.0,310.32,311.31,309.14,310.61,1830.0
2022-05-12 13:20:00,311.13,311.92,309.46,310.23,3784.0,311.13,311.92,309.46,310.23,3784.0
2022-05-12 13:25:00,310.25,310.56,309.3,310.14,2801.0,310.25,310.56,309.3,310.14,2801.0
2022-05-12 13:30:00,309.87,312.13,308.82,310.26,2000.0,309.87,312.13,308.82,310.26,2000.0
2022-05-12 13:35:00,310.07,310.53,307.86,307.86,977.0,310.07,310.53,307.86,307.86,977.0
2022-05-12 13:40:00,307.74,308.86,306.92,307.91,7663.0,307.74,308.86,306.92,307.91,7663.0
2022-05-12 13:45:00,308.48,309.0,306.12,306.12,901.0,308.48,309.0,306.12,306.12,901.0
2022-05-12 13:50:00,305.71,306.46,304.63,304.96,2089.0,305.71,306.46,304.63,304.96,2089.0
2022-05-12 13:55:00,304.96,306.23,304.62,305.58,3614.0,304.96,306.23,304.62,305.58,3614.0
2022-05-12 14:00:00,306.18,306.43,305.37,305.74,4710.0,306.18,306.43,305.37,305.74,4710.0
2022-05-12 14:05:00,304.59,305.85,304.13,304.65,2022.0,304.59,305.85,304.13,304.65,2022.0
2022-05-12 14:10:00,304.72,306.0,304.48,306.0,3628.0,304.72,306.0,304.48,306.0,3628.0
2022-05-12 14:15:00,306.38,308.2,305.58,308.2,1599.0,306.38,308.2,305.58,308.2,1599.0
2022-05-12 14:20:00,307.67,309.48,307.34,308.17,3776.0,307.67,309.48,307.34,308.17,3776.0
2022-05-12 14:25:00,308.06,309.73,307.76,309.44,3501.0,308.06,309.73,307.76,309.44,3501.0
2022-05-12 14:30:00,309.94,309.94,306.53,307.46,1766.0,309.94,309.94,306.53,307.46,1766.0
2022-05-12 14:35:00,306.97,306.97,305.94,305.95,1000.0,306.97,306.97,305.94,305.95,1000.0
2022-05-12 14:40:00,305.97,306.5,304.51,305.25,3648.0,305.97,306.5,304.51,305.25,3648.0
2022-05-12 14:45:00,305.28,306.8,304.34,304.73,12196.0,305.28,306.8,304.34,304.73,12196.0
2022-05-12 14:50:00,304.3,305.79,303.7,304.66,4076.0,304.3,305.79,303.7,304.66,4076.0
2022-05-12 14:55:00,304.94,305.29,304.18,304.59,4405.0,304.94,305.29,304.18,304.59,4405.0
2022-05-12 15:00:00,304.91,306.8,304.21,306.46,3416.0,304.91,306.8,304.21,306.46,3416.0
2022-05-12 15:05:00,307.04,307.15,306.11,306.46,3983.0,307.04,307.15,306.11,306.46,3983.0
2022-05-12 15:10:00,306.56,306.73,305.44,306.0,10822.0,306.56,306.73,305.44,306.0,10822.0
2022-05-12 15:15:00,306.0,311.25,305.41,311.25,19732.0,306.0,311.25,305.41,311.25,19732.0
2022-05-12 15:20:00,311.25,313.68,310.66,311.84,8269.0,311.25,313.68,310.66,311.84,8269.0
2022-05-12 15:25:00,311.87,312.78,309.55,309.56,3541.0,311.87,312.78,309.55,309.56,3541.0
2022-05-12 15:30:00,309.32,310.97,309.18,309.93,10291.0,309.32,310.97,309.18,309.93,10291.0
2022-05-12 15:35:00,309.51,309.66,308.25,308.95,7555.0,309.51,309.66,308.25,308.95,7555.0
2022-05-12 15:40:00,309.5,309.91,307.34,307.64,4655.0,309.5,309.91,307.34,307.64,4655.0
2022-05-12 15:45:00,307.64,309.21,307.64,307.98,11208.0,307.64,309.21,307.64,307.98,11208.0
2022-05-12 15:50:00,307.85,310.34,307.83,308.98,19877.0,307.85,310.34,307.83,308.98,19877.0
2022-05-12 15:55:00,309.4,310.0,308.91,309.73,64973.0,309.4,310.0,308.91,309.73,64973.0
2022-05-13 09:30:00,322.09,334.17,321.37,327.31,25201.0,322.09,334.17,321.37,327.31,25201.0
2022-05-13 09:35:00,322.1,329.33,322.1,329.33,900.0,322.1,329.33,322.1,329.33,900.0
2022-05-13 09:40:00,328.38,338.14,328.38,336.44,3915.0,328.38,338.14,328.38,336.44,3915.0
2022-05-13 09:45:00,336.48,341.97,335.71,340.62,7022.0,336.48,341.97,335.71,340.62,7022.0
2022-05-13 09:50:00,341.97,344.99,340.12,344.72,17066.0,341.97,344.99,340.12,344.72,17066.0
2022-05-13 09:55:00,344.22,346.37,340.49,342.23,17320.0,344.22,346.37,340.49,342.23,17320.0
2022-05-13 10:00:00,342.88,345.95,341.21,345.94,9116.0,342.88,345.95,341.21,345.94,9116.0
2022-05-13 10:05:00,346.75,350.64,345.13,349.58,14846.0,346.75,350.64,345.13,349.58,14846.0
2022-05-13 10:10:00,349.05,350.12,347.25,347.33,14195.0,349.05,350.12,347.25,347.33,14195.0
2022-05-13 10:15:00,346.72,348.98,345.61,347.11,11853.0,346.72,348.98,345.61,347.11,11853.0
2022-05-13 10:20:00,347.46,351.82,347.0,350.6,20182.0,347.46,351.82,347.0,350.6,20182.0
2022-05-13 10:25:00,350.68,353.57,348.62,348.63,11860.0,350.68,353.57,348.62,348.63,11860.0
2022-05-13 10:30:00,348.87,349.97,346.19,349.97,17776.0,348.87,349.97,346.19,349.97,17776.0
2022-05-13 10:35:00,350.23,351.12,348.96,350.54,13540.0,350.23,351.12,348.96,350.54,13540.0
2022-05-13 10:40:00,350.61,351.68,349.36,349.69,14502.0,350.61,351.68,349.36,349.69,14502.0
2022-05-13 10:45:00,350.37,350.37,347.51,349.27,21750.0,350.37,350.37,347.51,349.27,21750.0
2022-05-13 10:50:00,348.98,350.28,348.98,350.28,940.0,348.98,350.28,348.98,350.28,940.0
2022-05-13 10:55:00,350.75,351.51,348.14,348.25,3419.0,350.75,351.51,348.14,348.25,3419.0
2022-05-13 11:00:00,348.35,348.58,346.57,346.57,2705.0,348.35,348.58,346.57,346.57,2705.0
2022-05-13 11:05:00,347.58,351.41,347.58,349.84,3809.0,347.58,351.41,347.58,349.84,3809.0
2022-05-13 11:10:00,349.64,349.74,348.0,348.43,4519.0,349.64,349.74,348.0,348.43,4519.0
2022-05-13 11:15:00,348.0,348.15,346.2,346.2,6806.0,348.0,348.15,346.2,346.2,6806.0
2022-05-13 11:20:00,347.64,350.3,347.23,350.3,6905.0,347.64,350.3,347.23,350.3,6905.0
2022-05-13 11:25:00,349.32,351.56,349.31,350.63,3418.0,349.32,351.56,349.31,350.63,3418.0
2022-05-13 11:30:00,350.36,350.91,349.59,349.6,3784.0,350.36,350.91,349.59,349.6,3784.0
2022-05-13 11:35:00,349.0,351.41,349.0,350.86,5254.0,349.0,351.41,349.0,350.86,5254.0
2022-05-13 11:40:00,350.37,351.87,350.21,351.87,2711.0,350.37,351.87,350.21,351.87,2711.0
2022-05-13 11:45:00,351.15,353.68,351.15,353.68,5483.0,351.15,353.68,351.15,353.68,5483.0
2022-05-13 11:50:00,353.33,354.45,352.94,353.26,7649.0,353.33,354.45,352.94,353.26,7649.0
2022-05-13 11:55:00,353.3,354.12,352.61,353.5,2445.0,353.3,354.12,352.61,353.5,2445.0
2022-05-13 12:00:00,353.61,355.75,353.21,355.16,7583.0,353.61,355.75,353.21,355.16,7583.0
2022-05-13 12:05:00,355.16,357.13,355.16,356.6,4200.0,355.16,357.13,355.16,356.6,4200.0
2022-05-13 12:10:00,357.01,358.73,356.47,358.0,2979.0,357.01,358.73,356.47,358.0,2979.0
2022-05-13 12:15:00,358.21,358.51,357.13,357.33,2764.0,358.21,358.51,357.13,357.33,2764.0
2022-05-13 12:20:00,356.9,358.23,356.64,358.1,6723.0,356.9,358.23,356.64,358.1,6723.0
2022-05-13 12:25:00,358.05,358.4,357.48,357.99,8635.0,358.05,358.4,357.48,357.99,8635.0
2022-05-13 12:30:00,357.61,358.14,357.36,357.36,1898.0,357.61,358.14,357.36,357.36,1898.0
2022-05-13 12:35:00,357.9,357.9,356.8,357.58,1770.0,357.9,357.9,356.8,357.58,1770.0
2022-05-13 12:40:00,358.05,358.51,357.16,357.46,3493.0,358.05,358.51,357.16,357.46,3493.0
2022-05-13 12:45:00,357.35,357.35,352.92,353.81,14541.0,357.35,357.35,352.92,353.81,14541.0
2022-05-13 12:50:00,353.63,353.97,350.89,352.89,9937.0,353.63,353.97,350.89,352.89,9937.0
2022-05-13 12:55:00,353.36,356.65,353.16,356.1,10234.0,353.36,356.65,353.16,356.1,10234.0
2022-05-13 13:00:00,356.39,358.15,356.38,357.96,19817.0,356.39,358.15,356.38,357.96,19817.0
2022-05-13 13:05:00,357.96,358.87,357.38,358.49,12273.0,357.96,358.87,357.38,358.49,12273.0
2022-05-13 13:10:00,358.53,359.68,357.41,358.39,28201.0,358.53,359.68,357.41,358.39,28201.0
2022-05-13 13:15:00,358.51,358.51,354.98,355.28,11914.0,358.51,358.51,354.98,355.28,11914.0
2022-05-13 13:20:00,354.28,356.76,354.2,356.55,5970.0,354.28,356.76,354.2,356.55,5970.0
2022-05-13 13:25:00,356.38,357.11,356.06,356.68,5087.0,356.38,357.11,356.06,356.68,5087.0
2022-05-13 13:30:00,356.67,357.16,356.6,357.07,2617.0,356.67,357.16,356.6,357.07,2617.0
2022-05-13 13:35:00,356.92,356.92,355.51,355.68,10560.0,356.92,356.92,355.51,355.68,10560.0
2022-05-13 13:40:00,355.27,356.9,353.99,356.76,9294.0,355.27,356.9,353.99,356.76,9294.0
2022-05-13 13:45:00,357.18,357.18,353.39,354.23,2527.0,357.18,357.18,353.39,354.23,2527.0
2022-05-13 13:50:00,354.4,356.59,353.06,354.12,5467.0,354.4,356.59,353.06,354.12,5467.0
2022-05-13 13:55:00,353.38,354.43,352.29,352.3,3018.0,353.38,354.43,352.29,352.3,3018.0
2022-05-13 14:00:00,351.41,351.67,349.39,349.39,2069.0,351.41,351.67,349.39,349.39,2069.0
2022-05-13 14:05:00,348.79,351.3,348.34,351.11,3291.0,348.79,351.3,348.34,351.11,3291.0
2022-05-13 14:10:00,350.86,351.93,350.08,350.08,4535.0,350.86,351.93,350.08,350.08,4535.0
2022-05-13 14:15:00,350.49,351.2,350.0,350.88,3928.0,350.49,351.2,350.0,350.88,3928.0
2022-05-13 14:20:00,350.57,351.68,350.0,350.68,8046.0,350.57,351.68,350.0,350.68,8046.0
2022-05-13 14:25:00,351.21,351.3,349.44,351.17,4216.0,351.21,351.3,349.44,351.17,4216.0
2022-05-13 14:30:00,351.25,352.31,350.94,351.6,6500.0,351.25,352.31,350.94,351.6,6500.0
2022-05-13 14:35:00,351.71,351.71,350.18,350.43,5501.0,351.71,351.71,350.18,350.43,5501.0
2022-05-13 14:40:00,350.66,352.0,350.37,352.0,2698.0,350.66,352.0,350.37,352.0,2698.0
2022-05-13 14:45:00,352.1,352.15,350.89,351.24,2707.0,352.1,352.15,350.89,351.24,2707.0
2022-05-13 14:50:00,351.8,354.22,351.55,353.82,2929.0,351.8,354.22,351.55,353.82,2929.0
2022-05-13 14:55:00,353.3,354.12,352.92,354.12,2908.0,353.3,354.12,352.92,354.12,2908.0
2022-05-13 15:00:00,354.33,354.83,353.35,353.36,5680.0,354.33,354.83,353.35,353.36,5680.0
2022-05-13 15:05:00,353.71,355.43,353.57,355.28,4077.0,353.71,355.43,353.57,355.28,4077.0
2022-05-13 15:10:00,355.51,356.65,354.67,356.65,4019.0,355.51,356.65,354.67,356.65,4019.0
2022-05-13 15:15:00,356.59,357.83,356.27,357.83,5705.0,356.59,357.83,356.27,357.83,5705.0
2022-05-13 15:20:00,357.55,357.72,356.47,357.16,4047.0,357.55,357.72,356.47,357.16,4047.0
2022-05-13 15:25:00,357.16,358.0,356.7,358.0,5239.0,357.16,358.0,356.7,358.0,5239.0
2022-05-13 15:30:00,358.2,358.43,355.9,355.9,6747.0,358.2,358.43,355.9,355.9,6747.0
2022-05-13 15:35:00,355.62,357.66,355.35,357.31,12580.0,355.62,357.66,355.35,357.31,12580.0
2022-05-13 15:40:00,357.16,358.5,357.14,357.91,5886.0,357.16,358.5,357.14,357.91,5886.0
2022-05-13 15:45:00,358.18,358.5,355.1,356.5,13861.0,358.18,358.5,355.1,356.5,13861.0
2022-05-13 15:50:00,356.84,357.44,354.3,356.25,19211.0,356.84,357.44,354.3,356.25,19211.0
2022-05-13 15:55:00,356.4,356.4,354.84,356.12,43942.0,356.4,356.4,354.84,356.12,43942.0
2022-05-16 09:30:00,347.59,350.04,342.0,345.26,6919.0,347.59,350.04,342.0,345.26,6919.0
2022-05-16 09:35:00,342.01,352.02,342.01,352.01,5899.0,342.01,352.02,342.01,352.01,5899.0
2022-05-16 09:40:00,355.0,359.21,353.04,357.0,4128.0,355.0,359.21,353.04,357.0,4128.0
2022-05-16 09:45:00,354.37,354.37,344.17,346.31,2717.0,354.37,354.37,344.17,346.31,2717.0
2022-05-16 09:50:00,345.46,349.8,345.44,347.16,3090.0,345.46,349.8,345.44,347.16,3090.0
2022-05-16 09:55:00,346.12,349.21,345.0,346.96,10017.0,346.12,349.21,345.0,346.96,10017.0
2022-05-16 10:00:00,346.48,347.36,343.93,345.11,5988.0,346.48,347.36,343.93,345.11,5988.0
2022-05-16 10:05:00,345.21,352.2,344.47,352.06,9311.0,345.21,352.2,344.47,352.06,9311.0
2022-05-16 10:10:00,352.19,353.58,350.94,351.53,7085.0,352.19,353.58,350.94,351.53,7085.0
2022-05-16 10:15:00,352.04,353.19,350.06,351.28,4143.0,352.04,353.19,350.06,351.28,4143.0
2022-05-16 10:20:00,351.34,352.62,350.87,350.92,2491.0,351.34,352.62,350.87,350.92,2491.0
2022-05-16 10:25:00,350.92,351.85,347.01,351.85,6814.0,350.92,351.85,347.01,351.85,6814.0
2022-05-16 10:30:00,350.38,350.39,344.54,344.54,3083.0,350.38,350.39,344.54,344.54,3083.0
2022-05-16 10:35:00,344.69,344.69,342.61,343.7,6264.0,344.69,344.69,342.61,343.7,6264.0
2022-05-16 10:40:00,342.35,343.72,341.35,343.17,2813.0,342.35,343.72,341.35,343.17,2813.0
2022-05-16 10:45:00,342.38,342.38,341.34,342.31,1156.0,342.38,342.38,341.34,342.31,1156.0
2022-05-16 10:50:00,343.15,343.56,341.28,341.93,2104.0,343.15,343.56,341.28,341.93,2104.0
2022-05-16 10:55:00,343.68,343.68,340.85,341.57,2251.0,343.68,343.68,340.85,341.57,2251.0
2022-05-16 11:00:00,341.13,342.34,340.0,340.9,2774.0,341.13,342.34,340.0,340.9,2774.0
2022-05-16 11:05:00,341.3,341.62,340.19,341.61,1000.0,341.3,341.62,340.19,341.61,1000.0
2022-05-16 11:10:00,341.93,342.89,341.49,341.92,2966.0,341.93,342.89,341.49,341.92,2966.0
2022-05-16 11:15:00,342.17,344.09,342.16,343.77,401.0,342.17,344.09,342.16,343.77,401.0
2022-05-16 11:20:00,343.39,344.63,343.21,343.35,2902.0,343.39,344.63,343.21,343.35,2902.0
2022-05-16 11:25:00,342.96,342.96,341.49,342.02,4130.0,342.96,342.96,341.49,342.02,4130.0
2022-05-16 11:30:00,342.82,343.37,342.02,342.02,1400.0,342.82,343.37,342.02,342.02,1400.0
2022-05-16 11:35:00,341.75,342.04,339.0,341.05,1300.0,341.75,342.04,339.0,341.05,1300.0
2022-05-16 11:40:00,341.38,342.92,340.63,342.92,2026.0,341.38,342.92,340.63,342.92,2026.0
2022-05-16 11:45:00,343.51,347.21,343.02,346.61,4427.0,343.51,347.21,343.02,346.61,4427.0
2022-05-16 11:50:00,347.0,347.29,344.97,346.42,12598.0,347.0,347.29,344.97,346.42,12598.0
2022-05-16 11:55:00,346.95,346.95,345.66,345.83,1974.0,346.95,346.95,345.66,345.83,1974.0
2022-05-16 12:00:00,345.95,348.73,345.36,348.46,3541.0,345.95,348.73,345.36,348.46,3541.0
2022-05-16 12:05:00,348.0,348.41,345.24,346.13,2067.0,348.0,348.41,345.24,346.13,2067.0
2022-05-16 12:10:00,345.38,345.38,343.23,343.23,3715.0,345.38,345.38,343.23,343.23,3715.0
2022-05-16 12:15:00,343.68,343.68,342.76,343.21,2342.0,343.68,343.68,342.76,343.21,2342.0
2022-05-16 12:20:00,342.97,343.23,341.67,341.67,1199.0,342.97,343.23,341.67,341.67,1199.0
2022-05-16 12:25:00,342.15,342.6,341.35,342.21,4699.0,342.15,342.6,341.35,342.21,4699.0
2022-05-16 12:30:00,341.94,342.12,341.0,341.88,1500.0,341.94,342.12,341.0,341.88,1500.0
2022-05-16 12:35:00,342.31,342.6,340.75,340.75,4070.0,342.31,342.6,340.75,340.75,4070.0
2022-05-16 12:40:00,340.84,340.84,340.0,340.0,400.0,340.84,340.84,340.0,340.0,400.0
2022-05-16 12:45:00,339.8,341.86,339.8,341.42,1708.0,339.8,341.86,339.8,341.42,1708.0
2022-05-16 12:50:00,341.4,341.93,340.66,340.66,3200.0,341.4,341.93,340.66,340.66,3200.0
2022-05-16 12:55:00,340.4,341.09,339.01,340.15,2802.0,340.4,341.09,339.01,340.15,2802.0
2022-05-16 13:00:00,340.15,340.15,339.46,339.48,1459.0,340.15,340.15,339.46,339.48,1459.0
2022-05-16 13:05:00,341.11,342.73,340.79,342.39,2507.0,341.11,342.73,340.79,342.39,2507.0
2022-05-16 13:10:00,342.86,344.78,342.33,344.74,1528.0,342.86,344.78,342.33,344.74,1528.0
2022-05-16 13:15:00,344.74,344.74,342.31,342.98,4112.0,344.74,344.74,342.31,342.98,4112.0
2022-05-16 13:20:00,341.78,345.78,341.77,345.78,2211.0,341.78,345.78,341.77,345.78,2211.0
2022-05-16 13:25:00,345.27,345.58,344.12,345.58,1200.0,345.27,345.58,344.12,345.58,1200.0
2022-05-16 13:30:00,346.19,346.85,345.0,345.1,3332.0,346.19,346.85,345.0,345.1,3332.0
2022-05-16 13:35:00,345.48,345.48,343.9,344.97,2432.0,345.48,345.48,343.9,344.97,2432.0
2022-05-16 13:40:00,344.89,345.83,343.07,345.34,3536.0,344.89,345.83,343.07,345.34,3536.0
2022-05-16 13:45:00,344.24,344.4,343.45,344.21,814.0,344.24,344.4,343.45,344.21,814.0
2022-05-16 13:50:00,343.81,343.97,343.12,343.42,1600.0,343.81,343.97,343.12,343.42,1600.0
2022-05-16 13:55:00,343.83,344.25,343.16,344.25,1600.0,343.83,344.25,343.16,344.25,1600.0
2022-05-16 14:00:00,343.53,344.12,342.05,344.09,3001.0,343.53,344.12,342.05,344.09,3001.0
2022-05-16 14:05:00,345.08,345.92,344.89,345.17,700.0,345.08,345.92,344.89,345.17,700.0
2022-05-16 14:10:00,345.01,345.18,343.62,345.17,2764.0,345.01,345.18,343.62,345.17,2764.0
2022-05-16 14:15:00,344.89,345.67,343.85,343.85,2800.0,344.89,345.67,343.85,343.85,2800.0
2022-05-16 14:20:00,345.12,346.75,344.92,345.72,900.0,345.12,346.75,344.92,345.72,900.0
2022-05-16 14:25:00,345.69,347.23,345.47,345.75,4570.0,345.69,347.23,345.47,345.75,4570.0
2022-05-16 14:30:00,346.28,347.41,346.27,346.78,2901.0,346.28,347.41,346.27,346.78,2901.0
2022-05-16 14:35:00,345.79,346.92,344.86,346.46,5318.0,345.79,346.92,344.86,346.46,5318.0
2022-05-16 14:40:00,347.11,347.11,344.98,345.4,1900.0,347.11,347.11,344.98,345.4,1900.0
2022-05-16 14:45:00,344.72,345.7,344.05,344.05,1211.0,344.72,345.7,344.05,344.05,1211.0
2022-05-16 14:50:00,343.9,345.25,342.74,345.06,2085.0,343.9,345.25,342.74,345.06,2085.0
2022-05-16 14:55:00,345.01,345.01,343.81,344.11,2222.0,345.01,345.01,343.81,344.11,2222.0
2022-05-16 15:00:00,344.23,344.23,342.32,342.61,1300.0,344.23,344.23,342.32,342.61,1300.0
2022-05-16 15:05:00,342.61,343.27,341.86,341.86,2350.0,342.61,343.27,341.86,341.86,2350.0
2022-05-16 15:10:00,341.1,341.25,339.99,340.02,2100.0,341.1,341.25,339.99,340.02,2100.0
2022-05-16 15:15:00,339.8,340.7,339.37,339.97,6457.0,339.8,340.7,339.37,339.97,6457.0
2022-05-16 15:20:00,339.69,340.46,339.58,339.93,3736.0,339.69,340.46,339.58,339.93,3736.0
2022-05-16 15:25:00,339.51,340.21,338.48,339.91,3707.0,339.51,340.21,338.48,339.91,3707.0
2022-05-16 15:30:00,340.06,340.07,338.68,339.02,5096.0,340.06,340.07,338.68,339.02,5096.0
2022-05-16 15:35:00,339.04,339.04,337.78,338.23,7691.0,339.04,339.04,337.78,338.23,7691.0
2022-05-16 15:40:00,338.61,338.61,336.64,337.0,4254.0,338.61,338.61,336.64,337.0,4254.0
2022-05-16 15:45:00,336.64,337.36,336.01,337.36,7119.0,336.64,337.36,336.01,337.36,7119.0
2022-05-16 15:50:00,336.7,338.63,336.61,336.9,9518.0,336.7,338.63,336.61,336.9,9518.0
2022-05-16 15:55:00,336.89,337.29,335.64,336.24,28101.0,336.89,337.29,335.64,336.24,28101.0
2022-05-17 09:30:00,350.04,355.04,350.0,353.6,11053.0,350.04,355.04,350.0,353.6,11053.0
2022-05-17 09:35:00,352.21,353.99,347.49,348.95,4750.0,352.21,353.99,347.49,348.95,4750.0
2022-05-17 09:40:00,349.13,352.0,348.23,351.06,2700.0,349.13,352.0,348.23,351.06,2700.0
2022-05-17 09:45:00,349.26,350.43,343.9,344.34,4359.0,349.26,350.43,343.9,344.34,4359.0
2022-05-17 09:50:00,344.05,345.15,341.0,341.0,2944.0,344.05,345.15,341.0,341.0,2944.0
2022-05-17 09:55:00,340.71,341.35,337.64,337.64,1490.0,340.71,341.35,337.64,337.64,1490.0
2022-05-17 10:00:00,337.65,341.35,337.53,340.04,11751.0,337.65,341.35,337.53,340.04,11751.0
2022-05-17 10:05:00,341.03,341.03,334.55,335.42,7906.0,341.03,341.03,334.55,335.42,7906.0
2022-05-17 10:10:00,335.04,335.36,332.53,332.53,3906.0,335.04,335.36,332.53,332.53,3906.0
2022-05-17 10:15:00,333.32,334.51,332.71,333.86,2200.0,333.32,334.51,332.71,333.86,2200.0
2022-05-17 10:20:00,333.86,333.91,330.0,330.88,4200.0,333.86,333.91,330.0,330.88,4200.0
2022-05-17 10:25:00,330.88,331.57,326.61,327.18,2929.0,330.88,331.57,326.61,327.18,2929.0
2022-05-17 10:30:00,327.06,328.27,325.83,325.83,3681.0,327.06,328.27,325.83,325.83,3681.0
2022-05-17 10:35:00,325.45,325.47,321.9,323.11,12666.0,325.45,325.47,321.9,323.11,12666.0
2022-05-17 10:40:00,323.2,324.62,321.81,322.42,12780.0,323.2,324.62,321.81,322.42,12780.0
2022-05-17 10:45:00,322.18,322.78,320.85,321.27,2128.0,322.18,322.78,320.85,321.27,2128.0
2022-05-17 10:50:00,321.37,321.88,319.22,319.23,29947.0,321.37,321.88,319.22,319.23,29947.0
2022-05-17 10:55:00,319.1,320.07,317.82,318.82,3709.0,319.1,320.07,317.82,318.82,3709.0
2022-05-17 11:00:00,319.06,320.41,318.35,320.41,1250.0,319.06,320.41,318.35,320.41,1250.0
2022-05-17 11:05:00,320.5,323.36,320.5,323.36,3594.0,320.5,323.36,320.5,323.36,3594.0
2022-05-17 11:10:00,324.37,326.97,323.73,326.97,2210.0,324.37,326.97,323.73,326.97,2210.0
2022-05-17 11:15:00,327.09,329.4,326.27,329.4,9619.0,327.09,329.4,326.27,329.4,9619.0
2022-05-17 11:20:00,330.0,331.77,329.86,331.77,1471.0,330.0,331.77,329.86,331.77,1471.0
2022-05-17 11:25:00,332.35,333.03,331.92,332.8,1453.0,332.35,333.03,331.92,332.8,1453.0
2022-05-17 11:30:00,333.31,333.8,332.1,333.27,4114.0,333.31,333.8,332.1,333.27,4114.0
2022-05-17 11:35:00,333.27,333.8,332.89,333.0,1138.0,333.27,333.8,332.89,333.0,1138.0
2022-05-17 11:40:00,333.61,335.0,333.06,333.65,1785.0,333.61,335.0,333.06,333.65,1785.0
2022-05-17 11:45:00,334.07,335.09,333.83,335.09,2002.0,334.07,335.09,333.83,335.09,2002.0
2022-05-17 11:50:00,335.21,335.9,335.15,335.17,1147.0,335.21,335.9,335.15,335.17,1147.0
2022-05-17 11:55:00,334.5,334.95,334.08,334.08,1711.0,334.5,334.95,334.08,334.08,1711.0
2022-05-17 12:00:00,333.83,333.84,332.48,333.79,1444.0,333.83,333.84,332.48,333.79,1444.0
2022-05-17 12:05:00,333.25,333.57,331.71,331.71,1300.0,333.25,333.57,331.71,331.71,1300.0
2022-05-17 12:10:00,331.62,331.91,331.62,331.91,300.0,331.62,331.91,331.62,331.91,300.0
2022-05-17 12:15:00,332.1,334.82,332.1,332.67,2553.0,332.1,334.82,332.1,332.67,2553.0
2022-05-17 12:20:00,332.67,333.06,331.91,332.35,1461.0,332.67,333.06,331.91,332.35,1461.0
2022-05-17 12:25:00,332.95,333.33,332.66,333.0,600.0,332.95,333.33,332.66,333.0,600.0
2022-05-17 12:30:00,333.2,333.62,333.2,333.28,916.0,333.2,333.62,333.2,333.28,916.0
2022-05-17 12:35:00,332.72,334.19,332.72,332.98,702.0,332.72,334.19,332.72,332.98,702.0
2022-05-17 12:40:00,332.42,333.86,331.73,333.35,1540.0,332.42,333.86,331.73,333.35,1540.0
2022-05-17 12:45:00,333.47,333.47,331.33,331.48,804.0,333.47,333.47,331.33,331.48,804.0
2022-05-17 12:50:00,331.36,331.36,330.09,330.96,1050.0,331.36,331.36,330.09,330.96,1050.0
2022-05-17 12:55:00,330.94,331.09,330.37,330.96,600.0,330.94,331.09,330.37,330.96,600.0
2022-05-17 13:00:00,330.69,331.08,330.27,330.92,4658.0,330.69,331.08,330.27,330.92,4658.0
2022-05-17 13:05:00,330.72,334.46,330.72,334.46,2000.0,330.72,334.46,330.72,334.46,2000.0
2022-05-17 13:10:00,335.11,336.48,335.01,336.48,1400.0,335.11,336.48,335.01,336.48,1400.0
2022-05-17 13:15:00,337.04,337.79,337.04,337.69,1334.0,337.04,337.79,337.04,337.69,1334.0
2022-05-17 13:20:00,338.43,339.96,335.66,335.66,3429.0,338.43,339.96,335.66,335.66,3429.0
2022-05-17 13:25:00,335.79,336.66,334.16,334.44,2200.0,335.79,336.66,334.16,334.44,2200.0
2022-05-17 13:30:00,335.31,336.5,335.3,335.59,1291.0,335.31,336.5,335.3,335.59,1291.0
2022-05-17 13:35:00,335.39,336.09,335.04,335.75,2543.0,335.39,336.09,335.04,335.75,2543.0
2022-05-17 13:40:00,334.95,335.14,334.4,334.78,2601.0,334.95,335.14,334.4,334.78,2601.0
2022-05-17 13:45:00,334.23,334.86,333.54,334.86,1527.0,334.23,334.86,333.54,334.86,1527.0
2022-05-17 13:50:00,334.53,335.12,334.48,335.12,1807.0,334.53,335.12,334.48,335.12,1807.0
2022-05-17 13:55:00,334.74,335.43,334.46,335.07,14328.0,334.74,335.43,334.46,335.07,14328.0
2022-05-17 14:00:00,334.9,335.26,333.87,334.78,3084.0,334.9,335.26,333.87,334.78,3084.0
2022-05-17 14:05:00,334.26,336.48,334.02,335.83,8318.0,334.26,336.48,334.02,335.83,8318.0
2022-05-17 14:10:00,334.56,334.65,330.63,331.43,4489.0,334.56,334.65,330.63,331.43,4489.0
2022-05-17 14:15:00,331.68,333.76,331.67,332.51,4375.0,331.68,333.76,331.67,332.51,4375.0
2022-05-17 14:20:00,332.7,333.05,330.66,333.05,4209.0,332.7,333.05,330.66,333.05,4209.0
2022-05-17 14:25:00,332.26,334.95,331.81,333.75,4127.0,332.26,334.95,331.81,333.75,4127.0
2022-05-17 14:30:00,332.81,334.44,332.58,332.59,3738.0,332.81,334.44,332.58,332.59,3738.0
2022-05-17 14:35:00,332.85,334.75,332.57,334.75,7274.0,332.85,334.75,332.57,334.75,7274.0
2022-05-17 14:40:00,335.42,336.07,334.36,334.78,7401.0,335.42,336.07,334.36,334.78,7401.0
2022-05-17 14:45:00,335.01,336.63,333.97,336.63,5254.0,335.01,336.63,333.97,336.63,5254.0
2022-05-17 14:50:00,336.04,336.78,335.27,336.1,3948.0,336.04,336.78,335.27,336.1,3948.0
2022-05-17 14:55:00,335.06,335.65,335.0,335.0,2195.0,335.06,335.65,335.0,335.0,2195.0
2022-05-17 15:00:00,334.56,336.58,334.56,336.54,1719.0,334.56,336.58,334.56,336.54,1719.0
2022-05-17 15:05:00,336.51,336.98,335.69,335.76,5452.0,336.51,336.98,335.69,335.76,5452.0
2022-05-17 15:10:00,335.47,336.0,335.46,335.5,1300.0,335.47,336.0,335.46,335.5,1300.0
2022-05-17 15:15:00,335.35,335.83,334.84,335.22,2212.0,335.35,335.83,334.84,335.22,2212.0
2022-05-17 15:20:00,335.5,335.73,334.66,335.26,3797.0,335.5,335.73,334.66,335.26,3797.0
2022-05-17 15:25:00,335.19,335.32,334.37,334.88,1933.0,335.19,335.32,334.37,334.88,1933.0
2022-05-17 15:30:00,335.33,336.09,335.0,335.71,6039.0,335.33,336.09,335.0,335.71,6039.0
2022-05-17 15:35:00,335.17,335.17,333.39,333.39,3753.0,335.17,335.17,333.39,333.39,3753.0
2022-05-17 15:40:00,333.7,334.93,333.0,334.69,10845.0,333.7,334.93,333.0,334.69,10845.0
2022-05-17 15:45:00,334.73,334.73,333.22,334.22,9967.0,334.73,334.73,333.22,334.22,9967.0
2022-05-17 15:50:00,334.42,336.52,334.4,335.99,13028.0,334.42,336.52,334.4,335.99,13028.0
2022-05-17 15:55:00,335.8,338.1,335.3,337.28,40344.0,335.8,338.1,335.3,337.28,40344.0
2022-05-18 09:30:00,331.64,339.77,327.88,334.63,7238.0,331.64,339.77,327.88,334.63,7238.0
2022-05-18 09:35:00,333.53,336.05,329.17,330.63,2736.0,333.53,336.05,329.17,330.63,2736.0
2022-05-18 09:40:00,329.15,329.24,326.47,326.63,844.0,329.15,329.24,326.47,326.63,844.0
2022-05-18 09:45:00,327.85,329.02,327.85,329.02,700.0,327.85,329.02,327.85,329.02,700.0
2022-05-18 09:50:00,327.31,332.24,327.31,332.24,1501.0,327.31,332.24,327.31,332.24,1501.0
2022-05-18 09:55:00,326.01,326.55,326.01,326.46,335.0,326.01,326.55,326.01,326.46,335.0
2022-05-18 10:00:00,327.71,332.29,327.71,331.28,1150.0,327.71,332.29,327.71,331.28,1150.0
2022-05-18 10:05:00,332.12,334.39,332.03,333.15,1951.0,332.12,334.39,332.03,333.15,1951.0
2022-05-18 10:10:00,333.41,333.41,330.86,331.77,550.0,333.41,333.41,330.86,331.77,550.0
2022-05-18 10:15:00,333.34,333.44,331.0,332.4,1095.0,333.34,333.44,331.0,332.4,1095.0
2022-05-18 10:20:00,332.22,332.22,330.93,330.93,200.0,332.22,332.22,330.93,330.93,200.0
2022-05-18 10:25:00,332.22,332.56,329.6,329.6,505.0,332.22,332.56,329.6,329.6,505.0
2022-05-18 10:30:00,327.45,328.05,326.0,326.0,1410.0,327.45,328.05,326.0,326.0,1410.0
2022-05-18 10:35:00,327.13,327.13,326.06,326.82,621.0,327.13,327.13,326.06,326.82,621.0
2022-05-18 10:40:00,327.71,327.72,325.9,327.23,2495.0,327.71,327.72,325.9,327.23,2495.0
2022-05-18 10:45:00,326.05,329.54,325.9,329.54,4779.0,326.05,329.54,325.9,329.54,4779.0
2022-05-18 10:50:00,329.4,329.4,328.67,328.9,3600.0,329.4,329.4,328.67,328.9,3600.0
2022-05-18 10:55:00,329.45,330.5,329.12,330.5,401.0,329.45,330.5,329.12,330.5,401.0
2022-05-18 11:00:00,330.43,330.43,329.81,329.81,400.0,330.43,330.43,329.81,329.81,400.0
2022-05-18 11:05:00,328.49,329.29,326.76,327.17,4613.0,328.49,329.29,326.76,327.17,4613.0
2022-05-18 11:10:00,326.89,326.89,326.88,326.89,2800.0,326.89,326.89,326.88,326.89,2800.0
2022-05-18 11:15:00,326.7,326.75,325.63,325.92,4172.0,326.7,326.75,325.63,325.92,4172.0
2022-05-18 11:20:00,326.03,326.12,324.44,324.93,6761.0,326.03,326.12,324.44,324.93,6761.0
2022-05-18 11:25:00,322.8,323.98,322.06,322.06,5300.0,322.8,323.98,322.06,322.06,5300.0
2022-05-18 11:30:00,322.45,322.46,321.34,322.11,6100.0,322.45,322.46,321.34,322.11,6100.0
2022-05-18 11:35:00,322.1,322.51,321.04,321.78,2125.0,322.1,322.51,321.04,321.78,2125.0
2022-05-18 11:40:00,320.89,323.68,320.89,323.21,1421.0,320.89,323.68,320.89,323.21,1421.0
2022-05-18 11:45:00,322.5,322.78,322.5,322.78,363.0,322.5,322.78,322.5,322.78,363.0
2022-05-18 11:50:00,323.29,323.77,321.62,321.67,1721.0,323.29,323.77,321.62,321.67,1721.0
2022-05-18 11:55:00,321.25,322.19,321.2,322.19,896.0,321.25,322.19,321.2,322.19,896.0
2022-05-18 12:00:00,321.14,321.21,321.14,321.21,200.0,321.14,321.21,321.14,321.21,200.0
2022-05-18 12:05:00,320.65,320.81,318.48,319.37,2008.0,320.65,320.81,318.48,319.37,2008.0
2022-05-18 12:10:00,318.99,319.24,318.07,318.92,6107.0,318.99,319.24,318.07,318.92,6107.0
2022-05-18 12:15:00,318.72,318.97,318.07,318.52,5693.0,318.72,318.97,318.07,318.52,5693.0
2022-05-18 12:20:00,318.53,318.97,315.0,316.1,6010.0,318.53,318.97,315.0,316.1,6010.0
2022-05-18 12:25:00,315.87,316.22,313.65,315.85,12442.0,315.87,316.22,313.65,315.85,12442.0
2022-05-18 12:30:00,315.32,316.09,315.0,315.61,6497.0,315.32,316.09,315.0,315.61,6497.0
2022-05-18 12:35:00,315.68,316.63,315.68,316.63,6657.0,315.68,316.63,315.68,316.63,6657.0
2022-05-18 12:40:00,315.57,316.79,315.48,315.48,797.0,315.57,316.79,315.48,315.48,797.0
2022-05-18 12:45:00,315.49,315.99,313.91,315.63,5054.0,315.49,315.99,313.91,315.63,5054.0
2022-05-18 12:50:00,315.99,316.24,315.16,315.16,5255.0,315.99,316.24,315.16,315.16,5255.0
2022-05-18 12:55:00,314.97,316.73,314.88,316.73,1400.0,314.97,316.73,314.88,316.73,1400.0
2022-05-18 13:00:00,316.24,316.66,315.48,315.48,1647.0,316.24,316.66,315.48,315.48,1647.0
2022-05-18 13:05:00,315.02,315.02,311.74,311.75,6812.0,315.02,315.02,311.74,311.75,6812.0
2022-05-18 13:10:00,311.13,311.62,310.99,311.25,2694.0,311.13,311.62,310.99,311.25,2694.0
2022-05-18 13:15:00,310.99,310.99,308.9,309.19,13461.0,310.99,310.99,308.9,309.19,13461.0
2022-05-18 13:20:00,308.93,310.29,308.81,308.89,56358.0,308.93,310.29,308.81,308.89,56358.0
2022-05-18 13:25:00,308.79,310.87,308.78,310.87,29720.0,308.79,310.87,308.78,310.87,29720.0
2022-05-18 13:30:00,310.88,312.04,310.46,311.76,7290.0,310.88,312.04,310.46,311.76,7290.0
2022-05-18 13:35:00,311.34,311.47,308.23,309.93,14727.0,311.34,311.47,308.23,309.93,14727.0
2022-05-18 13:40:00,309.99,309.99,308.48,308.48,2233.0,309.99,309.99,308.48,308.48,2233.0
2022-05-18 13:45:00,308.94,308.98,307.3,308.19,1100.0,308.94,308.98,307.3,308.19,1100.0
2022-05-18 13:50:00,307.29,307.72,306.91,307.32,2457.0,307.29,307.72,306.91,307.32,2457.0
2022-05-18 13:55:00,307.32,307.98,306.35,307.98,4024.0,307.32,307.98,306.35,307.98,4024.0
2022-05-18 14:00:00,308.55,308.55,307.19,307.7,1505.0,308.55,308.55,307.19,307.7,1505.0
2022-05-18 14:05:00,306.82,306.82,306.17,306.2,985.0,306.82,306.82,306.17,306.2,985.0
2022-05-18 14:10:00,307.98,307.98,307.2,307.62,2765.0,307.98,307.98,307.2,307.62,2765.0
2022-05-18 14:15:00,308.39,311.09,308.39,310.49,1100.0,308.39,311.09,308.39,310.49,1100.0
2022-05-18 14:20:00,310.18,310.54,309.87,309.87,1517.0,310.18,310.54,309.87,309.87,1517.0
2022-05-18 14:25:00,309.41,310.1,309.33,309.44,3855.0,309.41,310.1,309.33,309.44,3855.0
2022-05-18 14:30:00,309.75,309.94,308.14,308.14,2250.0,309.75,309.94,308.14,308.14,2250.0
2022-05-18 14:35:00,308.14,308.48,307.27,308.48,1100.0,308.14,308.48,307.27,308.48,1100.0
2022-05-18 14:40:00,308.73,310.66,308.73,310.42,5239.0,308.73,310.66,308.73,310.42,5239.0
2022-05-18 14:45:00,310.44,310.91,309.13,310.5,5546.0,310.44,310.91,309.13,310.5,5546.0
2022-05-18 14:50:00,310.33,310.67,309.01,309.06,2400.0,310.33,310.67,309.01,309.06,2400.0
2022-05-18 14:55:00,309.31,309.99,308.39,308.39,2300.0,309.31,309.99,308.39,308.39,2300.0
2022-05-18 15:00:00,309.61,309.61,309.12,309.12,530.0,309.61,309.61,309.12,309.12,530.0
2022-05-18 15:05:00,309.39,310.59,309.39,309.97,1665.0,309.39,310.59,309.39,309.97,1665.0
2022-05-18 15:10:00,310.16,310.8,309.05,309.07,8903.0,310.16,310.8,309.05,309.07,8903.0
2022-05-18 15:15:00,309.4,309.59,308.69,308.69,9638.0,309.4,309.59,308.69,308.69,9638.0
2022-05-18 15:20:00,309.08,309.08,305.58,306.05,12294.0,309.08,309.08,305.58,306.05,12294.0
2022-05-18 15:25:00,306.04,309.08,305.48,309.08,7111.0,306.04,309.08,305.48,309.08,7111.0
2022-05-18 15:30:00,308.94,310.96,308.94,310.96,8836.0,308.94,310.96,308.94,310.96,8836.0
2022-05-18 15:35:00,310.92,314.72,310.51,314.08,16838.0,310.92,314.72,310.51,314.08,16838.0
2022-05-18 15:40:00,313.92,314.3,312.31,312.69,4488.0,313.92,314.3,312.31,312.69,4488.0
2022-05-18 15:45:00,312.63,313.35,312.16,312.75,9918.0,312.63,313.35,312.16,312.75,9918.0
2022-05-18 15:50:00,313.57,314.8,311.77,311.96,12926.0,313.57,314.8,311.77,311.96,12926.0
2022-05-18 15:55:00,312.3,314.42,312.15,314.4,38857.0,312.3,314.42,312.15,314.4,38857.0
2022-05-19 09:30:00,327.42,332.73,323.07,329.84,27776.0,327.42,332.73,323.07,329.84,27776.0
2022-05-19 09:35:00,330.39,336.27,329.74,336.27,16511.0,330.39,336.27,329.74,336.27,16511.0
2022-05-19 09:40:00,336.31,336.7,331.16,332.02,14056.0,336.31,336.7,331.16,332.02,14056.0
2022-05-19 09:45:00,329.18,331.13,323.15,323.39,65101.0,329.18,331.13,323.15,323.39,65101.0
2022-05-19 09:50:00,322.98,333.13,322.97,332.53,19841.0,322.98,333.13,322.97,332.53,19841.0
2022-05-19 09:55:00,332.48,339.99,332.48,337.97,11473.0,332.48,339.99,332.48,337.97,11473.0
2022-05-19 10:00:00,337.01,343.45,335.4,343.43,72737.0,337.01,343.45,335.4,343.43,72737.0
2022-05-19 10:05:00,342.84,344.64,336.11,338.01,15869.0,342.84,344.64,336.11,338.01,15869.0
2022-05-19 10:10:00,337.61,341.13,336.7,337.28,4248.0,337.61,341.13,336.7,337.28,4248.0
2022-05-19 10:15:00,336.94,339.81,335.79,337.74,10343.0,336.94,339.81,335.79,337.74,10343.0
2022-05-19 10:20:00,338.67,340.58,338.62,339.02,3738.0,338.67,340.58,338.62,339.02,3738.0
2022-05-19 10:25:00,338.81,339.0,333.41,335.41,11073.0,338.81,339.0,333.41,335.41,11073.0
2022-05-19 10:30:00,335.46,340.19,334.0,340.19,8993.0,335.46,340.19,334.0,340.19,8993.0
2022-05-19 10:35:00,340.25,340.76,335.99,336.0,5133.0,340.25,340.76,335.99,336.0,5133.0
2022-05-19 10:40:00,335.49,336.43,333.51,333.6,4250.0,335.49,336.43,333.51,333.6,4250.0
2022-05-19 10:45:00,334.38,336.34,333.42,334.91,4500.0,334.38,336.34,333.42,334.91,4500.0
2022-05-19 10:50:00,334.66,340.95,334.65,340.95,2980.0,334.66,340.95,334.65,340.95,2980.0
2022-05-19 10:55:00,341.0,342.76,340.27,341.05,8503.0,341.0,342.76,340.27,341.05,8503.0
2022-05-19 11:00:00,341.32,344.1,341.32,343.39,2351.0,341.32,344.1,341.32,343.39,2351.0
2022-05-19 11:05:00,344.23,344.76,340.93,343.81,30918.0,344.23,344.76,340.93,343.81,30918.0
2022-05-19 11:10:00,344.35,345.56,342.04,342.04,15506.0,344.35,345.56,342.04,342.04,15506.0
2022-05-19 11:15:00,342.15,343.73,341.14,343.3,2777.0,342.15,343.73,341.14,343.3,2777.0
2022-05-19 11:20:00,342.61,344.43,342.61,343.64,4846.0,342.61,344.43,342.61,343.64,4846.0
2022-05-19 11:25:00,343.3,344.22,341.15,341.15,29473.0,343.3,344.22,341.15,341.15,29473.0
2022-05-19 11:30:00,341.41,345.67,341.25,344.99,65992.0,341.41,345.67,341.25,344.99,65992.0
2022-05-19 11:35:00,344.75,344.97,343.48,344.16,4367.0,344.75,344.97,343.48,344.16,4367.0
2022-05-19 11:40:00,344.01,345.41,343.57,343.85,28072.0,344.01,345.41,343.57,343.85,28072.0
2022-05-19 11:45:00,343.9,344.18,342.21,342.24,3818.0,343.9,344.18,342.21,342.24,3818.0
2022-05-19 11:50:00,342.87,343.65,341.62,342.73,13528.0,342.87,343.65,341.62,342.73,13528.0
2022-05-19 11:55:00,343.38,344.53,342.6,344.53,3710.0,343.38,344.53,342.6,344.53,3710.0
2022-05-19 12:00:00,344.72,347.41,344.01,347.41,31072.0,344.72,347.41,344.01,347.41,31072.0
2022-05-19 12:05:00,347.36,348.9,346.86,348.7,5708.0,347.36,348.9,346.86,348.7,5708.0
2022-05-19 12:10:00,349.05,351.42,349.04,351.42,4778.0,349.05,351.42,349.04,351.42,4778.0
2022-05-19 12:15:00,351.93,351.97,349.46,349.47,6865.0,351.93,351.97,349.46,349.47,6865.0
2022-05-19 12:20:00,349.0,349.33,346.4,349.32,2632.0,349.0,349.33,346.4,349.32,2632.0
2022-05-19 12:25:00,348.91,350.28,348.72,350.0,8574.0,348.91,350.28,348.72,350.0,8574.0
2022-05-19 12:30:00,349.13,349.13,346.79,347.54,53904.0,349.13,349.13,346.79,347.54,53904.0
2022-05-19 12:35:00,347.0,347.0,344.19,344.19,1513.0,347.0,347.0,344.19,344.19,1513.0
2022-05-19 12:40:00,344.14,344.14,341.13,341.13,3670.0,344.14,344.14,341.13,341.13,3670.0
2022-05-19 12:45:00,341.42,341.74,339.55,341.13,4052.0,341.42,341.74,339.55,341.13,4052.0
2022-05-19 12:50:00,341.56,343.19,341.53,342.21,5442.0,341.56,343.19,341.53,342.21,5442.0
2022-05-19 12:55:00,341.52,345.41,341.43,344.78,5579.0,341.52,345.41,341.43,344.78,5579.0
2022-05-19 13:00:00,344.6,345.35,343.97,344.03,2904.0,344.6,345.35,343.97,344.03,2904.0
2022-05-19 13:05:00,344.02,344.31,342.79,342.95,3567.0,344.02,344.31,342.79,342.95,3567.0
2022-05-19 13:10:00,343.13,343.13,340.0,340.2,4253.0,343.13,343.13,340.0,340.2,4253.0
2022-05-19 13:15:00,340.9,344.13,340.17,343.9,4167.0,340.9,344.13,340.17,343.9,4167.0
2022-05-19 13:20:00,344.76,344.76,341.56,343.57,3000.0,344.76,344.76,341.56,343.57,3000.0
2022-05-19 13:25:00,343.55,344.46,342.07,342.2,3957.0,343.55,344.46,342.07,342.2,3957.0
2022-05-19 13:30:00,342.05,344.5,341.11,342.54,3752.0,342.05,344.5,341.11,342.54,3752.0
2022-05-19 13:35:00,342.5,343.33,341.16,341.9,3075.0,342.5,343.33,341.16,341.9,3075.0
2022-05-19 13:40:00,341.63,343.48,341.63,343.48,1500.0,341.63,343.48,341.63,343.48,1500.0
2022-05-19 13:45:00,342.85,343.6,338.85,339.19,2535.0,342.85,343.6,338.85,339.19,2535.0
2022-05-19 13:50:00,339.96,341.17,339.96,341.17,1040.0,339.96,341.17,339.96,341.17,1040.0
2022-05-19 13:55:00,344.1,347.62,344.1,347.18,2218.0,344.1,347.62,344.1,347.18,2218.0
2022-05-19 14:00:00,347.18,347.19,344.43,344.43,2856.0,347.18,347.19,344.43,344.43,2856.0
2022-05-19 14:05:00,343.77,344.32,343.01,344.16,2966.0,343.77,344.32,343.01,344.16,2966.0
2022-05-19 14:10:00,344.98,346.66,344.82,345.44,2234.0,344.98,346.66,344.82,345.44,2234.0
2022-05-19 14:15:00,346.17,346.71,344.46,344.46,44255.0,346.17,346.71,344.46,344.46,44255.0
2022-05-19 14:20:00,344.17,345.96,344.16,345.28,2918.0,344.17,345.96,344.16,345.28,2918.0
2022-05-19 14:25:00,345.16,345.9,343.8,344.94,1802.0,345.16,345.9,343.8,344.94,1802.0
2022-05-19 14:30:00,344.42,345.72,344.0,344.41,1440.0,344.42,345.72,344.0,344.41,1440.0
2022-05-19 14:35:00,343.72,348.46,343.72,347.7,28145.0,343.72,348.46,343.72,347.7,28145.0
2022-05-19 14:40:00,347.18,347.18,342.72,344.88,7154.0,347.18,347.18,342.72,344.88,7154.0
2022-05-19 14:45:00,345.02,346.48,344.44,346.48,4584.0,345.02,346.48,344.44,346.48,4584.0
2022-05-19 14:50:00,346.32,346.32,344.24,345.56,1917.0,346.32,346.32,344.24,345.56,1917.0
2022-05-19 14:55:00,345.55,345.55,343.24,344.68,1229.0,345.55,345.55,343.24,344.68,1229.0
2022-05-19 15:00:00,344.93,345.44,343.22,344.4,22621.0,344.93,345.44,343.22,344.4,22621.0
2022-05-19 15:05:00,344.29,344.58,341.74,342.0,5335.0,344.29,344.58,341.74,342.0,5335.0
2022-05-19 15:10:00,341.87,342.29,341.06,342.18,4960.0,341.87,342.29,341.06,342.18,4960.0
2022-05-19 15:15:00,342.76,343.57,340.81,340.84,2710.0,342.76,343.57,340.81,340.84,2710.0
2022-05-19 15:20:00,341.45,341.45,340.08,340.16,2890.0,341.45,341.45,340.08,340.16,2890.0
2022-05-19 15:25:00,340.16,340.75,339.2,339.56,5920.0,340.16,340.75,339.2,339.56,5920.0
2022-05-19 15:30:00,338.91,340.9,338.86,340.46,5457.0,338.91,340.9,338.86,340.46,5457.0
2022-05-19 15:35:00,340.4,341.61,340.39,340.6,6476.0,340.4,341.61,340.39,340.6,6476.0
2022-05-19 15:40:00,340.34,342.09,339.58,341.89,7872.0,340.34,342.09,339.58,341.89,7872.0
2022-05-19 15:45:00,342.19,342.23,339.83,341.6,13486.0,342.19,342.23,339.83,341.6,13486.0
2022-05-19 15:50:00,341.73,341.73,338.67,338.94,16024.0,341.73,341.73,338.67,338.94,16024.0
2022-05-19 15:55:00,339.09,339.88,338.48,338.84,56586.0,339.09,339.88,338.48,338.84,56586.0
2022-05-20 09:30:00,343.02,349.83,341.38,342.16,17093.0,343.02,349.83,341.38,342.16,17093.0
2022-05-20 09:35:00,341.89,345.41,340.31,345.41,2966.0,341.89,345.41,340.31,345.41,2966.0
2022-05-20 09:40:00,346.49,350.85,344.7,350.71,5218.0,346.49,350.85,344.7,350.71,5218.0
2022-05-20 09:45:00,350.21,350.21,343.22,345.05,3452.0,350.21,350.21,343.22,345.05,3452.0
2022-05-20 09:50:00,344.33,349.16,343.32,347.94,3389.0,344.33,349.16,343.32,347.94,3389.0
2022-05-20 09:55:00,347.05,348.0,345.42,347.04,5275.0,347.05,348.0,345.42,347.04,5275.0
2022-05-20 10:00:00,347.6,348.53,344.19,345.25,2500.0,347.6,348.53,344.19,345.25,2500.0
2022-05-20 10:05:00,346.14,346.14,336.81,337.65,2834.0,346.14,346.14,336.81,337.65,2834.0
2022-05-20 10:10:00,336.5,337.98,335.72,335.72,2737.0,336.5,337.98,335.72,335.72,2737.0
2022-05-20 10:15:00,338.05,338.33,337.1,337.1,5235.0,338.05,338.33,337.1,337.1,5235.0
2022-05-20 10:20:00,337.9,338.13,334.88,335.9,5450.0,337.9,338.13,334.88,335.9,5450.0
2022-05-20 10:25:00,336.47,342.05,336.24,342.05,7254.0,336.47,342.05,336.24,342.05,7254.0
2022-05-20 10:30:00,341.41,343.73,339.97,340.1,5937.0,341.41,343.73,339.97,340.1,5937.0
2022-05-20 10:35:00,338.69,339.91,338.02,339.1,5900.0,338.69,339.91,338.02,339.1,5900.0
2022-05-20 10:40:00,338.62,340.24,338.25,339.28,9891.0,338.62,340.24,338.25,339.28,9891.0
2022-05-20 10:45:00,339.21,339.32,335.11,335.61,13754.0,339.21,339.32,335.11,335.61,13754.0
2022-05-20 10:50:00,335.56,336.56,333.84,334.78,10115.0,335.56,336.56,333.84,334.78,10115.0
2022-05-20 10:55:00,334.61,334.94,332.76,332.79,4617.0,334.61,334.94,332.76,332.79,4617.0
2022-05-20 11:00:00,332.18,332.78,330.45,331.32,7735.0,332.18,332.78,330.45,331.32,7735.0
2022-05-20 11:05:00,331.41,331.53,330.35,330.81,4825.0,331.41,331.53,330.35,330.81,4825.0
2022-05-20 11:10:00,330.28,330.28,328.2,329.1,5680.0,330.28,330.28,328.2,329.1,5680.0
2022-05-20 11:15:00,328.52,328.73,327.45,328.21,2537.0,328.52,328.73,327.45,328.21,2537.0
2022-05-20 11:20:00,327.97,329.07,327.61,327.61,3236.0,327.97,329.07,327.61,327.61,3236.0
2022-05-20 11:25:00,328.15,331.84,328.15,331.5,4946.0,328.15,331.84,328.15,331.5,4946.0
2022-05-20 11:30:00,330.97,333.28,330.9,333.04,4324.0,330.97,333.28,330.9,333.04,4324.0
2022-05-20 11:35:00,333.27,333.48,331.38,333.2,5576.0,333.27,333.48,331.38,333.2,5576.0
2022-05-20 11:40:00,334.0,335.53,333.31,333.31,2968.0,334.0,335.53,333.31,333.31,2968.0
2022-05-20 11:45:00,333.86,335.23,333.86,334.4,1205.0,333.86,335.23,333.86,334.4,1205.0
2022-05-20 11:50:00,334.07,335.52,333.59,333.72,5475.0,334.07,335.52,333.59,333.72,5475.0
2022-05-20 11:55:00,333.87,334.62,332.17,332.17,1302.0,333.87,334.62,332.17,332.17,1302.0
2022-05-20 12:00:00,332.06,332.8,332.06,332.63,935.0,332.06,332.8,332.06,332.63,935.0
2022-05-20 12:05:00,332.17,332.17,329.26,329.4,1300.0,332.17,332.17,329.26,329.4,1300.0
2022-05-20 12:10:00,329.14,329.14,326.86,327.4,8423.0,329.14,329.14,326.86,327.4,8423.0
2022-05-20 12:15:00,327.4,327.78,325.39,325.39,5061.0,327.4,327.78,325.39,325.39,5061.0
2022-05-20 12:20:00,325.48,326.41,325.47,325.69,9610.0,325.48,326.41,325.47,325.69,9610.0
2022-05-20 12:25:00,325.69,325.69,323.53,325.06,6542.0,325.69,325.69,323.53,325.06,6542.0
2022-05-20 12:30:00,324.6,326.0,324.56,325.2,10157.0,324.6,326.0,324.56,325.2,10157.0
2022-05-20 12:35:00,325.57,325.58,324.68,324.74,1480.0,325.57,325.58,324.68,324.74,1480.0
2022-05-20 12:40:00,324.09,324.38,323.41,324.02,1158.0,324.09,324.38,323.41,324.02,1158.0
2022-05-20 12:45:00,323.68,323.83,322.74,323.21,8314.0,323.68,323.83,322.74,323.21,8314.0
2022-05-20 12:50:00,323.22,323.35,322.29,322.91,3719.0,323.22,323.35,322.29,322.91,3719.0
2022-05-20 12:55:00,323.3,324.61,323.01,323.47,8300.0,323.3,324.61,323.01,323.47,8300.0
2022-05-20 13:00:00,323.11,323.74,321.61,323.1,2790.0,323.11,323.74,321.61,323.1,2790.0
2022-05-20 13:05:00,323.62,323.71,321.69,322.58,1701.0,323.62,323.71,321.69,322.58,1701.0
2022-05-20 13:10:00,322.86,322.86,320.97,321.98,1818.0,322.86,322.86,320.97,321.98,1818.0
2022-05-20 13:15:00,322.79,323.05,321.93,323.05,2000.0,322.79,323.05,321.93,323.05,2000.0
2022-05-20 13:20:00,322.68,322.8,322.05,322.15,1322.0,322.68,322.8,322.05,322.15,1322.0
2022-05-20 13:25:00,322.11,322.39,321.99,321.99,950.0,322.11,322.39,321.99,321.99,950.0
2022-05-20 13:30:00,322.36,326.65,321.82,326.64,5627.0,322.36,326.65,321.82,326.64,5627.0
2022-05-20 13:35:00,326.58,326.58,324.85,325.38,8191.0,326.58,326.58,324.85,325.38,8191.0
2022-05-20 13:40:00,325.36,325.99,324.96,325.39,6846.0,325.36,325.99,324.96,325.39,6846.0
2022-05-20 13:45:00,324.96,327.19,324.95,326.72,1000.0,324.96,327.19,324.95,326.72,1000.0
2022-05-20 13:50:00,326.56,327.22,326.02,326.51,6946.0,326.56,327.22,326.02,326.51,6946.0
2022-05-20 13:55:00,326.68,327.12,325.61,325.95,11854.0,326.68,327.12,325.61,325.95,11854.0
2022-05-20 14:00:00,325.69,326.3,324.45,324.61,11546.0,325.69,326.3,324.45,324.61,11546.0
2022-05-20 14:05:00,324.74,324.74,323.06,323.26,8717.0,324.74,324.74,323.06,323.26,8717.0
2022-05-20 14:10:00,323.25,324.24,323.0,323.68,9618.0,323.25,324.24,323.0,323.68,9618.0
2022-05-20 14:15:00,323.77,324.08,322.57,323.3,4355.0,323.77,324.08,322.57,323.3,4355.0
2022-05-20 14:20:00,323.41,323.41,322.0,322.0,4123.0,323.41,323.41,322.0,322.0,4123.0
2022-05-20 14:25:00,322.25,322.25,320.89,321.58,3814.0,322.25,322.25,320.89,321.58,3814.0
2022-05-20 14:30:00,321.68,321.68,318.87,319.08,5283.0,321.68,321.68,318.87,319.08,5283.0
2022-05-20 14:35:00,319.41,320.22,319.31,320.15,2289.0,319.41,320.22,319.31,320.15,2289.0
2022-05-20 14:40:00,319.72,321.23,319.72,321.23,26969.0,319.72,321.23,319.72,321.23,26969.0
2022-05-20 14:45:00,321.24,321.31,320.0,320.42,13823.0,321.24,321.31,320.0,320.42,13823.0
2022-05-20 14:50:00,320.5,323.81,319.81,323.46,9100.0,320.5,323.81,319.81,323.46,9100.0
2022-05-20 14:55:00,323.49,323.49,322.26,323.44,2843.0,323.49,323.49,322.26,323.44,2843.0
2022-05-20 15:00:00,323.07,324.62,323.01,323.66,5552.0,323.07,324.62,323.01,323.66,5552.0
2022-05-20 15:05:00,323.68,324.49,323.42,323.99,4598.0,323.68,324.49,323.42,323.99,4598.0
2022-05-20 15:10:00,324.4,325.26,323.65,324.35,3440.0,324.4,325.26,323.65,324.35,3440.0
2022-05-20 15:15:00,324.88,326.07,324.77,326.07,3320.0,324.88,326.07,324.77,326.07,3320.0
2022-05-20 15:20:00,326.13,327.22,325.65,326.05,4089.0,326.13,327.22,325.65,326.05,4089.0
2022-05-20 15:25:00,325.69,328.44,325.69,327.96,1955.0,325.69,328.44,325.69,327.96,1955.0
2022-05-20 15:30:00,327.72,329.28,327.21,329.27,5988.0,327.72,329.28,327.21,329.27,5988.0
2022-05-20 15:35:00,329.0,331.77,328.49,331.26,6197.0,329.0,331.77,328.49,331.26,6197.0
2022-05-20 15:40:00,331.51,332.95,330.9,332.23,10278.0,331.51,332.95,330.9,332.23,10278.0
2022-05-20 15:45:00,332.35,332.38,329.56,331.22,11601.0,332.35,332.38,329.56,331.22,11601.0
2022-05-20 15:50:00,331.61,333.18,331.61,332.77,12285.0,331.61,333.18,331.61,332.77,12285.0
2022-05-20 15:55:00,332.96,333.93,332.04,333.01,20945.0,332.96,333.93,332.04,333.01,20945.0
2022-05-23 09:30:00,329.82,331.52,322.77,329.26,12647.0,329.82,331.52,322.77,329.26,12647.0
2022-05-23 09:35:00,329.18,334.55,326.45,326.46,4828.0,329.18,334.55,326.45,326.46,4828.0
2022-05-23 09:40:00,326.15,337.09,326.15,335.06,3201.0,326.15,337.09,326.15,335.06,3201.0
2022-05-23 09:45:00,336.0,342.91,334.0,336.63,6180.0,336.0,342.91,334.0,336.63,6180.0
2022-05-23 09:50:00,339.48,341.78,336.78,337.58,19817.0,339.48,341.78,336.78,337.58,19817.0
2022-05-23 09:55:00,338.51,338.55,334.3,334.3,21544.0,338.51,338.55,334.3,334.3,21544.0
2022-05-23 10:00:00,334.27,335.17,331.88,332.32,22570.0,334.27,335.17,331.88,332.32,22570.0
2022-05-23 10:05:00,332.4,332.4,327.65,329.56,4216.0,332.4,332.4,327.65,329.56,4216.0
2022-05-23 10:10:00,328.62,330.05,325.63,325.63,5743.0,328.62,330.05,325.63,325.63,5743.0
2022-05-23 10:15:00,327.69,328.98,324.69,327.1,7578.0,327.69,328.98,324.69,327.1,7578.0
2022-05-23 10:20:00,326.23,327.27,325.09,327.19,7060.0,326.23,327.27,325.09,327.19,7060.0
2022-05-23 10:25:00,326.24,326.7,321.86,324.62,2052.0,326.24,326.7,321.86,324.62,2052.0
2022-05-23 10:30:00,326.41,331.56,324.77,330.53,3313.0,326.41,331.56,324.77,330.53,3313.0
2022-05-23 10:35:00,330.47,330.48,327.91,328.47,3150.0,330.47,330.48,327.91,328.47,3150.0
2022-05-23 10:40:00,328.54,329.21,327.5,328.96,1164.0,328.54,329.21,327.5,328.96,1164.0
2022-05-23 10:45:00,328.49,330.73,327.97,330.73,784.0,328.49,330.73,327.97,330.73,784.0
2022-05-23 10:50:00,329.41,329.41,326.3,326.99,3693.0,329.41,329.41,326.3,326.99,3693.0
2022-05-23 10:55:00,327.8,328.53,326.6,327.16,2553.0,327.8,328.53,326.6,327.16,2553.0
2022-05-23 11:00:00,327.59,331.85,326.51,331.06,11447.0,327.59,331.85,326.51,331.06,11447.0
2022-05-23 11:05:00,330.38,332.47,329.64,329.83,3266.0,330.38,332.47,329.64,329.83,3266.0
2022-05-23 11:10:00,329.09,331.31,328.56,331.31,5599.0,329.09,331.31,328.56,331.31,5599.0
2022-05-23 11:15:00,332.32,333.94,331.35,331.35,2618.0,332.32,333.94,331.35,331.35,2618.0
2022-05-23 11:20:00,330.73,331.57,330.47,330.84,812.0,330.73,331.57,330.47,330.84,812.0
2022-05-23 11:25:00,331.52,332.84,331.29,332.84,2910.0,331.52,332.84,331.29,332.84,2910.0
2022-05-23 11:30:00,333.36,335.26,333.35,335.26,800.0,333.36,335.26,333.35,335.26,800.0
2022-05-23 11:35:00,335.07,335.48,334.05,335.48,2519.0,335.07,335.48,334.05,335.48,2519.0
2022-05-23 11:40:00,336.25,336.25,335.11,335.39,1960.0,336.25,336.25,335.11,335.39,1960.0
2022-05-23 11:45:00,335.99,336.27,333.48,333.49,6916.0,335.99,336.27,333.48,333.49,6916.0
2022-05-23 11:50:00,334.22,334.93,333.97,334.79,3405.0,334.22,334.93,333.97,334.79,3405.0
2022-05-23 11:55:00,334.8,336.9,334.79,335.56,4737.0,334.8,336.9,334.79,335.56,4737.0
2022-05-23 12:00:00,334.96,337.43,334.54,336.94,1350.0,334.96,337.43,334.54,336.94,1350.0
2022-05-23 12:05:00,337.85,338.3,337.72,338.3,601.0,337.85,338.3,337.72,338.3,601.0
2022-05-23 12:10:00,338.09,338.78,337.73,338.0,2050.0,338.09,338.78,337.73,338.0,2050.0
2022-05-23 12:15:00,338.5,338.68,337.18,337.18,1503.0,338.5,338.68,337.18,337.18,1503.0
2022-05-23 12:20:00,336.7,338.56,336.7,338.56,700.0,336.7,338.56,336.7,338.56,700.0
2022-05-23 12:25:00,338.87,341.0,338.8,338.8,3668.0,338.87,341.0,338.8,338.8,3668.0
2022-05-23 12:30:00,337.23,337.96,337.22,337.96,535.0,337.23,337.96,337.22,337.96,535.0
2022-05-23 12:35:00,337.52,337.52,336.78,337.47,800.0,337.52,337.52,336.78,337.47,800.0
2022-05-23 12:40:00,337.56,337.88,337.25,337.88,1100.0,337.56,337.88,337.25,337.88,1100.0
2022-05-23 12:45:00,337.85,337.85,335.56,335.81,1900.0,337.85,337.85,335.56,335.81,1900.0
2022-05-23 12:50:00,336.22,336.37,335.7,336.37,1601.0,336.22,336.37,335.7,336.37,1601.0
2022-05-23 12:55:00,336.0,336.45,336.0,336.16,400.0,336.0,336.45,336.0,336.16,400.0
2022-05-23 13:00:00,335.96,336.0,335.68,335.69,1802.0,335.96,336.0,335.68,335.69,1802.0
2022-05-23 13:05:00,335.54,335.92,334.2,335.92,1819.0,335.54,335.92,334.2,335.92,1819.0
2022-05-23 13:10:00,336.41,336.84,335.84,336.34,2412.0,336.41,336.84,335.84,336.34,2412.0
2022-05-23 13:15:00,336.66,336.66,335.16,335.86,1904.0,336.66,336.66,335.16,335.86,1904.0
2022-05-23 13:20:00,335.86,335.86,333.83,335.18,5313.0,335.86,335.86,333.83,335.18,5313.0
2022-05-23 13:25:00,335.86,335.9,334.87,335.86,1479.0,335.86,335.9,334.87,335.86,1479.0
2022-05-23 13:30:00,335.83,337.09,335.83,337.05,1456.0,335.83,337.09,335.83,337.05,1456.0
2022-05-23 13:35:00,336.68,336.96,336.27,336.63,1163.0,336.68,336.96,336.27,336.63,1163.0
2022-05-23 13:40:00,336.82,336.83,335.23,336.14,2733.0,336.82,336.83,335.23,336.14,2733.0
2022-05-23 13:45:00,337.06,337.2,336.81,336.86,700.0,337.06,337.2,336.81,336.86,700.0
2022-05-23 13:50:00,336.0,336.45,335.6,336.45,5690.0,336.0,336.45,335.6,336.45,5690.0
2022-05-23 13:55:00,336.06,336.44,335.65,336.44,1868.0,336.06,336.44,335.65,336.44,1868.0
2022-05-23 14:00:00,337.0,338.01,335.95,335.97,2611.0,337.0,338.01,335.95,335.97,2611.0
2022-05-23 14:05:00,336.34,337.07,336.34,337.06,700.0,336.34,337.07,336.34,337.06,700.0
2022-05-23 14:10:00,336.9,337.54,336.47,337.54,1514.0,336.9,337.54,336.47,337.54,1514.0
2022-05-23 14:15:00,337.73,338.18,337.14,338.18,2534.0,337.73,338.18,337.14,338.18,2534.0
2022-05-23 14:20:00,338.02,338.02,336.83,337.34,1226.0,338.02,338.02,336.83,337.34,1226.0
2022-05-23 14:25:00,337.34,337.34,336.7,337.17,1559.0,337.34,337.34,336.7,337.17,1559.0
2022-05-23 14:30:00,336.93,337.27,336.56,337.27,2000.0,336.93,337.27,336.56,337.27,2000.0
2022-05-23 14:35:00,337.38,338.17,337.15,338.17,1461.0,337.38,338.17,337.15,338.17,1461.0
2022-05-23 14:40:00,338.0,338.38,337.24,338.38,2344.0,338.0,338.38,337.24,338.38,2344.0
2022-05-23 14:45:00,338.21,338.35,336.76,336.82,3850.0,338.21,338.35,336.76,336.82,3850.0
2022-05-23 14:50:00,337.31,337.95,336.47,337.94,6742.0,337.31,337.95,336.47,337.94,6742.0
2022-05-23 14:55:00,337.16,337.69,337.0,337.69,3200.0,337.16,337.69,337.0,337.69,3200.0
2022-05-23 15:00:00,337.68,338.22,337.5,337.5,900.0,337.68,338.22,337.5,337.5,900.0
2022-05-23 15:05:00,337.8,338.03,337.8,338.03,600.0,337.8,338.03,337.8,338.03,600.0
2022-05-23 15:10:00,337.58,337.95,336.54,336.95,6096.0,337.58,337.95,336.54,336.95,6096.0
2022-05-23 15:15:00,336.99,337.43,336.45,337.43,2828.0,336.99,337.43,336.45,337.43,2828.0
2022-05-23 15:20:00,337.5,337.5,335.91,335.91,4967.0,337.5,337.5,335.91,335.91,4967.0
2022-05-23 15:25:00,335.73,336.75,335.58,336.13,6417.0,335.73,336.75,335.58,336.13,6417.0
2022-05-23 15:30:00,336.13,336.78,336.12,336.75,2591.0,336.13,336.78,336.12,336.75,2591.0
2022-05-23 15:35:00,336.48,338.13,336.31,336.31,4330.0,336.48,338.13,336.31,336.31,4330.0
2022-05-23 15:40:00,336.2,336.64,335.17,335.42,5425.0,336.2,336.64,335.17,335.42,5425.0
2022-05-23 15:45:00,335.75,336.0,334.91,335.57,4753.0,335.75,336.0,334.91,335.57,4753.0
2022-05-23 15:50:00,336.39,338.04,336.25,337.44,9064.0,336.39,338.04,336.25,337.44,9064.0
2022-05-23 15:55:00,337.18,338.44,336.77,337.62,25733.0,337.18,338.44,336.77,337.62,25733.0
2022-05-24 09:30:00,334.09,334.09,323.01,323.21,6782.0,334.09,334.09,323.01,323.21,6782.0
2022-05-24 09:35:00,324.68,324.68,313.15,313.61,11183.0,324.68,324.68,313.15,313.61,11183.0
2022-05-24 09:40:00,314.6,318.74,313.48,318.02,6873.0,314.6,318.74,313.48,318.02,6873.0
2022-05-24 09:45:00,316.92,317.34,313.87,314.7,3050.0,316.92,317.34,313.87,314.7,3050.0
2022-05-24 09:50:00,313.86,316.66,312.06,314.25,4879.0,313.86,316.66,312.06,314.25,4879.0
2022-05-24 09:55:00,312.36,312.59,311.02,311.9,5837.0,312.36,312.59,311.02,311.9,5837.0
2022-05-24 10:00:00,312.69,312.69,310.5,311.28,5654.0,312.69,312.69,310.5,311.28,5654.0
2022-05-24 10:05:00,310.86,312.08,309.01,309.43,19701.0,310.86,312.08,309.01,309.43,19701.0
2022-05-24 10:10:00,309.98,311.62,307.52,307.69,28703.0,309.98,311.62,307.52,307.69,28703.0
2022-05-24 10:15:00,307.39,307.84,305.51,306.21,15800.0,307.39,307.84,305.51,306.21,15800.0
2022-05-24 10:20:00,307.35,310.62,307.35,309.46,6997.0,307.35,310.62,307.35,309.46,6997.0
2022-05-24 10:25:00,310.02,312.38,308.85,310.96,2275.0,310.02,312.38,308.85,310.96,2275.0
2022-05-24 10:30:00,311.91,316.36,311.91,315.59,4074.0,311.91,316.36,311.91,315.59,4074.0
2022-05-24 10:35:00,315.68,315.96,314.5,314.63,7386.0,315.68,315.96,314.5,314.63,7386.0
2022-05-24 10:40:00,313.74,316.99,313.74,316.28,5200.0,313.74,316.99,313.74,316.28,5200.0
2022-05-24 10:45:00,316.68,318.15,312.55,312.55,9318.0,316.68,318.15,312.55,312.55,9318.0
2022-05-24 10:50:00,312.13,313.8,311.77,312.1,2400.0,312.13,313.8,311.77,312.1,2400.0
2022-05-24 10:55:00,311.23,314.56,311.22,314.56,3058.0,311.23,314.56,311.22,314.56,3058.0
2022-05-24 11:00:00,313.8,314.78,313.48,313.56,900.0,313.8,314.78,313.48,313.56,900.0
2022-05-24 11:05:00,313.34,314.11,312.82,312.99,4118.0,313.34,314.11,312.82,312.99,4118.0
2022-05-24 11:10:00,313.0,313.01,310.38,310.38,9200.0,313.0,313.01,310.38,310.38,9200.0
2022-05-24 11:15:00,311.73,313.38,310.11,310.81,5774.0,311.73,313.38,310.11,310.81,5774.0
2022-05-24 11:20:00,310.26,312.12,310.06,312.12,3884.0,310.26,312.12,310.06,312.12,3884.0
2022-05-24 11:25:00,311.89,312.45,311.86,312.32,1903.0,311.89,312.45,311.86,312.32,1903.0
2022-05-24 11:30:00,313.1,314.21,311.88,312.23,3600.0,313.1,314.21,311.88,312.23,3600.0
2022-05-24 11:35:00,311.96,312.27,311.48,311.56,7990.0,311.96,312.27,311.48,311.56,7990.0
2022-05-24 11:40:00,311.56,312.36,311.0,312.35,4142.0,311.56,312.36,311.0,312.35,4142.0
2022-05-24 11:45:00,312.36,314.03,312.35,313.94,10313.0,312.36,314.03,312.35,313.94,10313.0
2022-05-24 11:50:00,313.93,314.28,312.73,313.14,9212.0,313.93,314.28,312.73,313.14,9212.0
2022-05-24 11:55:00,313.23,314.15,312.85,313.18,3500.0,313.23,314.15,312.85,313.18,3500.0
2022-05-24 12:00:00,313.56,313.84,312.5,313.74,13864.0,313.56,313.84,312.5,313.74,13864.0
2022-05-24 12:05:00,313.66,316.11,313.65,316.11,9180.0,313.66,316.11,313.65,316.11,9180.0
2022-05-24 12:10:00,317.02,317.39,316.06,316.31,2416.0,317.02,317.39,316.06,316.31,2416.0
2022-05-24 12:15:00,317.08,318.75,314.03,315.11,3814.0,317.08,318.75,314.03,315.11,3814.0
2022-05-24 12:20:00,315.0,315.0,314.34,314.7,1400.0,315.0,315.0,314.34,314.7,1400.0
2022-05-24 12:25:00,314.18,314.57,312.78,312.79,4098.0,314.18,314.57,312.78,312.79,4098.0
2022-05-24 12:30:00,312.3,312.46,311.77,311.77,700.0,312.3,312.46,311.77,311.77,700.0
2022-05-24 12:35:00,311.5,311.52,311.17,311.52,2669.0,311.5,311.52,311.17,311.52,2669.0
2022-05-24 12:40:00,312.19,312.19,311.0,311.74,2002.0,312.19,312.19,311.0,311.74,2002.0
2022-05-24 12:45:00,311.0,312.56,311.0,312.55,3032.0,311.0,312.56,311.0,312.55,3032.0
2022-05-24 12:50:00,311.67,311.97,311.5,311.51,4317.0,311.67,311.97,311.5,311.51,4317.0
2022-05-24 12:55:00,311.94,312.25,311.17,311.55,5049.0,311.94,312.25,311.17,311.55,5049.0
2022-05-24 13:00:00,311.11,311.11,308.34,309.14,7083.0,311.11,311.11,308.34,309.14,7083.0
2022-05-24 13:05:00,308.42,308.59,307.66,308.22,941.0,308.42,308.59,307.66,308.22,941.0
2022-05-24 13:10:00,307.9,308.75,307.89,308.33,1209.0,307.9,308.75,307.89,308.33,1209.0
2022-05-24 13:15:00,308.02,308.51,307.8,308.19,2249.0,308.02,308.51,307.8,308.19,2249.0
2022-05-24 13:20:00,307.65,307.8,307.43,307.8,809.0,307.65,307.8,307.43,307.8,809.0
2022-05-24 13:25:00,307.62,308.83,307.32,308.83,1000.0,307.62,308.83,307.32,308.83,1000.0
2022-05-24 13:30:00,308.25,308.25,307.75,308.21,596.0,308.25,308.25,307.75,308.21,596.0
2022-05-24 13:35:00,308.92,309.18,308.65,309.18,400.0,308.92,309.18,308.65,309.18,400.0
2022-05-24 13:40:00,310.35,311.95,310.22,310.22,2632.0,310.35,311.95,310.22,310.22,2632.0
2022-05-24 13:45:00,311.11,311.13,310.45,310.78,700.0,311.11,311.13,310.45,310.78,700.0
2022-05-24 13:50:00,311.29,311.29,310.19,310.19,1200.0,311.29,311.29,310.19,310.19,1200.0
2022-05-24 13:55:00,310.69,310.88,309.53,309.53,1422.0,310.69,310.88,309.53,309.53,1422.0
2022-05-24 14:00:00,310.06,310.06,308.94,309.12,3530.0,310.06,310.06,308.94,309.12,3530.0
2022-05-24 14:05:00,309.33,311.86,309.33,310.72,3012.0,309.33,311.86,309.33,310.72,3012.0
2022-05-24 14:10:00,311.36,311.48,309.04,309.16,800.0,311.36,311.48,309.04,309.16,800.0
2022-05-24 14:15:00,309.95,309.95,307.67,307.67,1980.0,309.95,309.95,307.67,307.67,1980.0
2022-05-24 14:20:00,307.52,308.2,306.45,307.25,2399.0,307.52,308.2,306.45,307.25,2399.0
2022-05-24 14:25:00,308.02,308.14,307.46,307.46,2410.0,308.02,308.14,307.46,307.46,2410.0
2022-05-24 14:30:00,306.81,307.15,306.65,306.65,800.0,306.81,307.15,306.65,306.65,800.0
2022-05-24 14:35:00,307.47,307.52,305.87,306.76,2458.0,307.47,307.52,305.87,306.76,2458.0
2022-05-24 14:40:00,306.51,306.51,304.41,304.56,1990.0,306.51,306.51,304.41,304.56,1990.0
2022-05-24 14:45:00,304.49,305.56,304.0,305.1,7494.0,304.49,305.56,304.0,305.1,7494.0
2022-05-24 14:50:00,305.12,306.03,304.92,305.4,1797.0,305.12,306.03,304.92,305.4,1797.0
2022-05-24 14:55:00,305.57,305.93,304.9,305.05,3450.0,305.57,305.93,304.9,305.05,3450.0
2022-05-24 15:00:00,305.17,306.63,304.91,306.15,3081.0,305.17,306.63,304.91,306.15,3081.0
2022-05-24 15:05:00,306.57,307.23,305.65,306.13,12297.0,306.57,307.23,305.65,306.13,12297.0
2022-05-24 15:10:00,305.93,307.0,305.58,305.58,5325.0,305.93,307.0,305.58,305.58,5325.0
2022-05-24 15:15:00,305.79,306.03,305.3,305.31,3306.0,305.79,306.03,305.3,305.31,3306.0
2022-05-24 15:20:00,304.43,306.23,304.34,306.07,6200.0,304.43,306.23,304.34,306.07,6200.0
2022-05-24 15:25:00,306.36,306.78,305.43,305.79,3686.0,306.36,306.78,305.43,305.79,3686.0
2022-05-24 15:30:00,305.84,306.08,305.33,305.5,12073.0,305.84,306.08,305.33,305.5,12073.0
2022-05-24 15:35:00,305.52,310.65,305.52,310.6,25157.0,305.52,310.65,305.52,310.6,25157.0
2022-05-24 15:40:00,310.51,311.27,309.74,309.75,18201.0,310.51,311.27,309.74,309.75,18201.0
2022-05-24 15:45:00,309.75,311.4,309.43,309.76,12885.0,309.75,311.4,309.43,309.76,12885.0
2022-05-24 15:50:00,309.99,310.1,307.53,307.57,14421.0,309.99,310.1,307.53,307.57,14421.0
2022-05-24 15:55:00,307.69,308.3,307.5,307.95,31311.0,307.69,308.3,307.5,307.95,31311.0
2022-05-25 09:30:00,305.86,310.51,304.25,310.5,11114.0,305.86,310.51,304.25,310.5,11114.0
2022-05-25 09:35:00,308.57,311.22,308.51,309.4,1129.0,308.57,311.22,308.51,309.4,1129.0
2022-05-25 09:40:00,309.45,311.79,308.29,311.61,4472.0,309.45,311.79,308.29,311.61,4472.0
2022-05-25 09:45:00,311.58,313.52,307.52,307.52,2352.0,311.58,313.52,307.52,307.52,2352.0
2022-05-25 09:50:00,307.47,309.12,305.51,308.04,3884.0,307.47,309.12,305.51,308.04,3884.0
2022-05-25 09:55:00,308.54,312.5,308.41,312.06,2672.0,308.54,312.5,308.41,312.06,2672.0
2022-05-25 10:00:00,312.25,315.1,311.76,315.1,3430.0,312.25,315.1,311.76,315.1,3430.0
2022-05-25 10:05:00,314.24,314.24,311.95,313.29,3000.0,314.24,314.24,311.95,313.29,3000.0
2022-05-25 10:10:00,313.64,317.1,312.77,317.1,2675.0,313.64,317.1,312.77,317.1,2675.0
2022-05-25 10:15:00,318.35,319.01,317.37,318.93,4328.0,318.35,319.01,317.37,318.93,4328.0
2022-05-25 10:20:00,318.76,320.48,318.45,319.98,6621.0,318.76,320.48,318.45,319.98,6621.0
2022-05-25 10:25:00,320.21,321.46,320.08,320.31,5079.0,320.21,321.46,320.08,320.31,5079.0
2022-05-25 10:30:00,320.65,320.92,319.52,320.92,4987.0,320.65,320.92,319.52,320.92,4987.0
2022-05-25 10:35:00,321.28,321.29,319.58,320.36,2408.0,321.28,321.29,319.58,320.36,2408.0
2022-05-25 10:40:00,319.61,319.83,316.58,318.93,2675.0,319.61,319.83,316.58,318.93,2675.0
2022-05-25 10:45:00,318.49,318.49,316.28,317.96,2333.0,318.49,318.49,316.28,317.96,2333.0
2022-05-25 10:50:00,317.33,318.54,317.33,318.43,2259.0,317.33,318.54,317.33,318.43,2259.0
2022-05-25 10:55:00,318.65,319.28,317.7,318.78,1424.0,318.65,319.28,317.7,318.78,1424.0
2022-05-25 11:00:00,318.64,319.13,317.33,317.33,1815.0,318.64,319.13,317.33,317.33,1815.0
2022-05-25 11:05:00,316.83,318.93,316.83,317.76,1300.0,316.83,318.93,316.83,317.76,1300.0
2022-05-25 11:10:00,318.47,319.06,318.05,318.95,24248.0,318.47,319.06,318.05,318.95,24248.0
2022-05-25 11:15:00,319.17,319.72,318.77,318.96,1640.0,319.17,319.72,318.77,318.96,1640.0
2022-05-25 11:20:00,319.21,319.43,318.67,318.68,2322.0,319.21,319.43,318.67,318.68,2322.0
2022-05-25 11:25:00,318.8,318.98,318.68,318.8,3832.0,318.8,318.98,318.68,318.8,3832.0
2022-05-25 11:30:00,318.61,319.0,315.98,316.3,13387.0,318.61,319.0,315.98,316.3,13387.0
2022-05-25 11:35:00,316.31,317.06,314.63,316.76,2355.0,316.31,317.06,314.63,316.76,2355.0
2022-05-25 11:40:00,317.26,318.29,316.99,317.57,3600.0,317.26,318.29,316.99,317.57,3600.0
2022-05-25 11:45:00,317.53,318.15,317.47,318.15,1000.0,317.53,318.15,317.47,318.15,1000.0
2022-05-25 11:50:00,317.7,318.41,317.37,317.37,4628.0,317.7,318.41,317.37,317.37,4628.0
2022-05-25 11:55:00,317.26,318.17,317.25,317.33,3432.0,317.26,318.17,317.25,317.33,3432.0
2022-05-25 12:00:00,317.32,317.53,317.32,317.53,300.0,317.32,317.53,317.32,317.53,300.0
2022-05-25 12:05:00,317.92,318.19,316.88,316.9,2443.0,317.92,318.19,316.88,316.9,2443.0
2022-05-25 12:10:00,317.41,318.62,317.41,318.38,4269.0,317.41,318.62,317.41,318.38,4269.0
2022-05-25 12:15:00,318.69,318.69,317.85,318.3,1944.0,318.69,318.69,317.85,318.3,1944.0
2022-05-25 12:20:00,317.66,317.68,316.93,317.68,2963.0,317.66,317.68,316.93,317.68,2963.0
2022-05-25 12:25:00,317.64,317.66,316.84,317.64,1747.0,317.64,317.66,316.84,317.64,1747.0
2022-05-25 12:30:00,318.14,318.58,317.25,317.25,1742.0,318.14,318.58,317.25,317.25,1742.0
2022-05-25 12:35:00,317.47,317.47,316.99,317.06,2100.0,317.47,317.47,316.99,317.06,2100.0
2022-05-25 12:40:00,317.3,317.78,317.11,317.78,3324.0,317.3,317.78,317.11,317.78,3324.0
2022-05-25 12:45:00,317.76,318.61,317.66,318.61,2392.0,317.76,318.61,317.66,318.61,2392.0
2022-05-25 12:50:00,318.21,319.0,318.06,318.65,2032.0,318.21,319.0,318.06,318.65,2032.0
2022-05-25 12:55:00,318.21,320.01,318.09,319.56,1846.0,318.21,320.01,318.09,319.56,1846.0
2022-05-25 13:00:00,318.97,319.98,318.97,318.99,900.0,318.97,319.98,318.97,318.99,900.0
2022-05-25 13:05:00,319.84,319.85,318.94,319.53,1721.0,319.84,319.85,318.94,319.53,1721.0
2022-05-25 13:10:00,318.99,318.99,318.27,318.69,1000.0,318.99,318.99,318.27,318.69,1000.0
2022-05-25 13:15:00,319.17,319.47,318.47,319.23,1750.0,319.17,319.47,318.47,319.23,1750.0
2022-05-25 13:20:00,319.07,319.76,318.98,319.75,800.0,319.07,319.76,318.98,319.75,800.0
2022-05-25 13:25:00,320.29,320.29,319.78,319.78,200.0,320.29,320.29,319.78,319.78,200.0
2022-05-25 13:30:00,319.64,320.03,319.41,319.74,1200.0,319.64,320.03,319.41,319.74,1200.0
2022-05-25 13:35:00,319.8,319.93,319.3,319.56,2500.0,319.8,319.93,319.3,319.56,2500.0
2022-05-25 13:40:00,319.25,319.79,319.15,319.3,1200.0,319.25,319.79,319.15,319.3,1200.0
2022-05-25 13:45:00,319.5,319.66,319.07,319.24,1563.0,319.5,319.66,319.07,319.24,1563.0
2022-05-25 13:50:00,319.71,319.71,318.99,319.16,1147.0,319.71,319.71,318.99,319.16,1147.0
2022-05-25 13:55:00,319.23,321.22,318.99,321.22,1909.0,319.23,321.22,318.99,321.22,1909.0
2022-05-25 14:00:00,320.86,323.57,319.62,320.25,2981.0,320.86,323.57,319.62,320.25,2981.0
2022-05-25 14:05:00,320.3,320.4,318.08,319.46,14674.0,320.3,320.4,318.08,319.46,14674.0
2022-05-25 14:10:00,320.43,322.56,320.09,322.08,3846.0,320.43,322.56,320.09,322.08,3846.0
2022-05-25 14:15:00,321.83,324.76,321.83,323.5,1813.0,321.83,324.76,321.83,323.5,1813.0
2022-05-25 14:20:00,323.49,324.6,323.35,323.72,4395.0,323.49,324.6,323.35,323.72,4395.0
2022-05-25 14:25:00,323.63,325.97,323.59,325.97,6836.0,323.63,325.97,323.59,325.97,6836.0
2022-05-25 14:30:00,325.98,326.83,325.98,326.31,2289.0,325.98,326.83,325.98,326.31,2289.0
2022-05-25 14:35:00,326.43,326.63,325.28,325.3,1584.0,326.43,326.63,325.28,325.3,1584.0
2022-05-25 14:40:00,325.74,326.42,325.12,326.01,1600.0,325.74,326.42,325.12,326.01,1600.0
2022-05-25 14:45:00,326.13,326.13,325.45,325.68,626.0,326.13,326.13,325.45,325.68,626.0
2022-05-25 14:50:00,326.01,328.06,326.01,328.02,7695.0,326.01,328.06,326.01,328.02,7695.0
2022-05-25 14:55:00,328.65,328.65,327.1,327.27,4053.0,328.65,328.65,327.1,327.27,4053.0
2022-05-25 15:00:00,327.16,328.95,327.12,328.94,1570.0,327.16,328.95,327.12,328.94,1570.0
2022-05-25 15:05:00,328.95,330.95,328.9,330.41,3409.0,328.95,330.95,328.9,330.41,3409.0
2022-05-25 15:10:00,330.43,330.84,329.93,329.93,4347.0,330.43,330.84,329.93,329.93,4347.0
2022-05-25 15:15:00,330.11,330.43,329.41,329.7,3029.0,330.11,330.43,329.41,329.7,3029.0
2022-05-25 15:20:00,329.14,329.26,328.22,328.41,1174.0,329.14,329.26,328.22,328.41,1174.0
2022-05-25 15:25:00,328.76,328.87,327.87,327.87,3301.0,328.76,328.87,327.87,327.87,3301.0
2022-05-25 15:30:00,327.73,328.06,326.61,326.76,4800.0,327.73,328.06,326.61,326.76,4800.0
2022-05-25 15:35:00,326.59,326.67,325.55,325.62,4289.0,326.59,326.67,325.55,325.62,4289.0
2022-05-25 15:40:00,325.67,326.6,324.79,326.58,9535.0,325.67,326.6,324.79,326.58,9535.0
2022-05-25 15:45:00,326.52,326.53,325.34,325.63,8923.0,326.52,326.53,325.34,325.63,8923.0
2022-05-25 15:50:00,325.62,326.76,324.77,326.66,13782.0,325.62,326.76,324.77,326.66,13782.0
2022-05-25 15:55:00,326.19,328.4,325.92,328.1,44580.0,326.19,328.4,325.92,328.1,44580.0
2022-05-26 09:30:00,323.58,326.1,320.44,326.1,10690.0,323.58,326.1,320.44,326.1,10690.0
2022-05-26 09:35:00,326.72,330.48,326.04,330.48,4839.0,326.72,330.48,326.04,330.48,4839.0
2022-05-26 09:40:00,329.33,330.58,325.76,325.94,3360.0,329.33,330.58,325.76,325.94,3360.0
2022-05-26 09:45:00,325.53,327.57,324.93,327.1,4277.0,325.53,327.57,324.93,327.1,4277.0
2022-05-26 09:50:00,328.21,332.69,327.0,329.47,5574.0,328.21,332.69,327.0,329.47,5574.0
2022-05-26 09:55:00,328.85,329.58,326.05,327.88,4507.0,328.85,329.58,326.05,327.88,4507.0
2022-05-26 10:00:00,329.0,330.31,325.74,325.74,4019.0,329.0,330.31,325.74,325.74,4019.0
2022-05-26 10:05:00,326.04,327.0,326.03,326.64,2700.0,326.04,327.0,326.03,326.64,2700.0
2022-05-26 10:10:00,326.91,328.26,324.27,327.31,5240.0,326.91,328.26,324.27,327.31,5240.0
2022-05-26 10:15:00,327.78,329.39,327.77,329.37,2224.0,327.78,329.39,327.77,329.37,2224.0
2022-05-26 10:20:00,329.0,329.0,325.65,327.17,886.0,329.0,329.0,325.65,327.17,886.0
2022-05-26 10:25:00,327.35,327.35,324.81,324.81,6450.0,327.35,327.35,324.81,324.81,6450.0
2022-05-26 10:30:00,324.35,324.69,321.25,321.92,10785.0,324.35,324.69,321.25,321.92,10785.0
2022-05-26 10:35:00,322.43,324.2,321.9,323.44,5837.0,322.43,324.2,321.9,323.44,5837.0
2022-05-26 10:40:00,323.38,324.49,322.07,322.82,1900.0,323.38,324.49,322.07,322.82,1900.0
2022-05-26 10:45:00,322.05,326.01,322.05,326.01,5994.0,322.05,326.01,322.05,326.01,5994.0
2022-05-26 10:50:00,325.73,326.49,325.72,326.49,1400.0,325.73,326.49,325.72,326.49,1400.0
2022-05-26 10:55:00,327.23,327.23,326.51,327.09,4000.0,327.23,327.23,326.51,327.09,4000.0
2022-05-26 11:00:00,327.87,331.83,327.87,331.83,7008.0,327.87,331.83,327.87,331.83,7008.0
2022-05-26 11:05:00,332.13,334.01,331.57,332.87,18253.0,332.13,334.01,331.57,332.87,18253.0
2022-05-26 11:10:00,333.11,334.07,333.0,333.99,3450.0,333.11,334.07,333.0,333.99,3450.0
2022-05-26 11:15:00,333.68,334.3,332.64,333.1,1741.0,333.68,334.3,332.64,333.1,1741.0
2022-05-26 11:20:00,332.92,333.82,332.43,333.82,3813.0,332.92,333.82,332.43,333.82,3813.0
2022-05-26 11:25:00,333.33,333.33,331.26,331.52,1000.0,333.33,333.33,331.26,331.52,1000.0
2022-05-26 11:30:00,331.04,331.21,330.16,330.16,1000.0,331.04,331.21,330.16,330.16,1000.0
2022-05-26 11:35:00,328.35,329.24,327.84,328.66,6338.0,328.35,329.24,327.84,328.66,6338.0
2022-05-26 11:40:00,328.52,329.89,327.53,329.42,5960.0,328.52,329.89,327.53,329.42,5960.0
2022-05-26 11:45:00,330.0,330.0,329.22,329.65,2620.0,330.0,330.0,329.22,329.65,2620.0
2022-05-26 11:50:00,330.5,331.05,330.17,331.05,1000.0,330.5,331.05,330.17,331.05,1000.0
2022-05-26 11:55:00,331.88,332.04,331.86,332.04,995.0,331.88,332.04,331.86,332.04,995.0
2022-05-26 12:00:00,331.56,332.98,330.66,332.57,1646.0,331.56,332.98,330.66,332.57,1646.0
2022-05-26 12:05:00,333.18,333.74,332.71,333.34,4540.0,333.18,333.74,332.71,333.34,4540.0
2022-05-26 12:10:00,333.71,335.49,333.71,335.38,1800.0,333.71,335.49,333.71,335.38,1800.0
2022-05-26 12:15:00,335.19,335.86,335.17,335.85,1459.0,335.19,335.86,335.17,335.85,1459.0
2022-05-26 12:20:00,336.41,337.39,336.4,337.39,2025.0,336.41,337.39,336.4,337.39,2025.0
2022-05-26 12:25:00,337.41,338.21,337.36,338.21,1070.0,337.41,338.21,337.36,338.21,1070.0
2022-05-26 12:30:00,337.5,337.63,336.03,336.03,1700.0,337.5,337.63,336.03,336.03,1700.0
2022-05-26 12:35:00,335.76,336.09,335.73,336.09,607.0,335.76,336.09,335.73,336.09,607.0
2022-05-26 12:40:00,336.18,336.18,335.15,335.15,1400.0,336.18,336.18,335.15,335.15,1400.0
2022-05-26 12:45:00,335.14,336.34,334.89,336.34,2944.0,335.14,336.34,334.89,336.34,2944.0
2022-05-26 12:50:00,336.36,336.61,335.82,336.61,1400.0,336.36,336.61,335.82,336.61,1400.0
2022-05-26 12:55:00,336.01,336.39,336.01,336.39,600.0,336.01,336.39,336.01,336.39,600.0
2022-05-26 13:00:00,336.47,337.66,336.4,337.66,3261.0,336.47,337.66,336.4,337.66,3261.0
2022-05-26 13:05:00,337.17,337.66,336.57,336.57,1900.0,337.17,337.66,336.57,336.57,1900.0
2022-05-26 13:10:00,336.17,336.17,334.49,335.26,900.0,336.17,336.17,334.49,335.26,900.0
2022-05-26 13:15:00,334.25,334.84,334.25,334.84,200.0,334.25,334.84,334.25,334.84,200.0
2022-05-26 13:20:00,334.32,334.34,333.07,333.61,1000.0,334.32,334.34,333.07,333.61,1000.0
2022-05-26 13:25:00,333.47,333.97,333.47,333.91,500.0,333.47,333.97,333.47,333.91,500.0
2022-05-26 13:30:00,333.74,334.53,333.27,334.53,2720.0,333.74,334.53,333.27,334.53,2720.0
2022-05-26 13:35:00,334.02,334.04,334.02,334.02,300.0,334.02,334.04,334.02,334.02,300.0
2022-05-26 13:40:00,334.15,334.18,333.46,333.97,900.0,334.15,334.18,333.46,333.97,900.0
2022-05-26 13:45:00,334.26,334.35,333.39,333.62,1602.0,334.26,334.35,333.39,333.62,1602.0
2022-05-26 13:50:00,333.98,333.98,333.68,333.69,692.0,333.98,333.98,333.68,333.69,692.0
2022-05-26 13:55:00,334.51,335.71,333.5,335.71,1693.0,334.51,335.71,333.5,335.71,1693.0
2022-05-26 14:00:00,335.87,335.87,334.91,335.16,1100.0,335.87,335.87,334.91,335.16,1100.0
2022-05-26 14:05:00,333.99,335.71,333.84,335.71,1100.0,333.99,335.71,333.84,335.71,1100.0
2022-05-26 14:10:00,335.71,335.78,334.45,335.78,4110.0,335.71,335.78,334.45,335.78,4110.0
2022-05-26 14:15:00,335.1,335.63,334.77,334.77,1040.0,335.1,335.63,334.77,334.77,1040.0
2022-05-26 14:20:00,336.05,336.21,335.54,335.59,1050.0,336.05,336.21,335.54,335.59,1050.0
2022-05-26 14:25:00,335.32,335.51,335.08,335.51,570.0,335.32,335.51,335.08,335.51,570.0
2022-05-26 14:30:00,335.15,335.15,334.02,334.43,600.0,335.15,335.15,334.02,334.43,600.0
2022-05-26 14:35:00,333.95,334.36,333.57,333.99,2502.0,333.95,334.36,333.57,333.99,2502.0
2022-05-26 14:40:00,333.35,333.38,333.15,333.15,700.0,333.35,333.38,333.15,333.15,700.0
2022-05-26 14:45:00,332.81,333.21,332.81,333.09,1005.0,332.81,333.21,332.81,333.09,1005.0
2022-05-26 14:50:00,333.84,333.85,333.32,333.85,900.0,333.84,333.85,333.32,333.85,900.0
2022-05-26 14:55:00,333.62,333.82,333.4,333.4,1561.0,333.62,333.82,333.4,333.4,1561.0
2022-05-26 15:00:00,333.69,333.69,331.47,331.9,4286.0,333.69,333.69,331.47,331.9,4286.0
2022-05-26 15:05:00,332.12,333.38,332.12,333.01,829.0,332.12,333.38,332.12,333.01,829.0
2022-05-26 15:10:00,332.2,332.2,331.77,331.85,3400.0,332.2,332.2,331.77,331.85,3400.0
2022-05-26 15:15:00,332.28,332.61,329.91,330.75,4810.0,332.28,332.61,329.91,330.75,4810.0
2022-05-26 15:20:00,330.95,331.56,330.21,331.56,2312.0,330.95,331.56,330.21,331.56,2312.0
2022-05-26 15:25:00,331.21,332.81,330.99,332.1,2701.0,331.21,332.81,330.99,332.1,2701.0
2022-05-26 15:30:00,331.67,332.83,331.53,332.82,1600.0,331.67,332.83,331.53,332.82,1600.0
2022-05-26 15:35:00,333.36,335.06,332.88,335.06,3750.0,333.36,335.06,332.88,335.06,3750.0
2022-05-26 15:40:00,334.95,336.13,334.94,336.0,6438.0,334.95,336.13,334.94,336.0,6438.0
2022-05-26 15:45:00,336.46,337.79,336.07,337.46,7872.0,336.46,337.79,336.07,337.46,7872.0
2022-05-26 15:50:00,337.91,337.91,335.12,335.12,12924.0,337.91,337.91,335.12,335.12,12924.0
2022-05-26 15:55:00,335.62,335.74,334.77,335.11,17511.0,335.62,335.74,334.77,335.11,17511.0
2022-05-27 09:30:00,338.5,350.84,338.5,347.93,15520.0,338.5,350.84,338.5,347.93,15520.0
2022-05-27 09:35:00,347.81,348.47,344.27,348.47,3047.0,347.81,348.47,344.27,348.47,3047.0
2022-05-27 09:40:00,350.59,350.59,344.91,345.43,1708.0,350.59,350.59,344.91,345.43,1708.0
2022-05-27 09:45:00,345.51,345.87,342.99,344.86,5803.0,345.51,345.87,342.99,344.86,5803.0
2022-05-27 09:50:00,344.28,345.0,338.99,342.46,3636.0,344.28,345.0,338.99,342.46,3636.0
2022-05-27 09:55:00,343.68,346.82,343.68,345.9,1854.0,343.68,346.82,343.68,345.9,1854.0
2022-05-27 10:00:00,344.36,344.76,341.07,341.95,3299.0,344.36,344.76,341.07,341.95,3299.0
2022-05-27 10:05:00,342.25,344.17,340.63,342.18,2300.0,342.25,344.17,340.63,342.18,2300.0
2022-05-27 10:10:00,341.32,344.9,341.32,344.7,7926.0,341.32,344.9,341.32,344.7,7926.0
2022-05-27 10:15:00,343.82,344.75,343.82,344.58,3139.0,343.82,344.75,343.82,344.58,3139.0
2022-05-27 10:20:00,344.29,346.02,344.29,345.64,2526.0,344.29,346.02,344.29,345.64,2526.0
2022-05-27 10:25:00,346.46,348.51,345.85,347.28,7133.0,346.46,348.51,345.85,347.28,7133.0
2022-05-27 10:30:00,347.8,348.66,347.5,348.15,2716.0,347.8,348.66,347.5,348.15,2716.0
2022-05-27 10:35:00,349.67,350.27,348.31,348.37,4016.0,349.67,350.27,348.31,348.37,4016.0
2022-05-27 10:40:00,347.68,347.69,346.11,346.11,850.0,347.68,347.69,346.11,346.11,850.0
2022-05-27 10:45:00,345.91,345.91,343.7,344.96,3213.0,345.91,345.91,343.7,344.96,3213.0
2022-05-27 10:50:00,344.94,345.99,344.1,344.1,700.0,344.94,345.99,344.1,344.1,700.0
2022-05-27 10:55:00,342.9,343.09,339.59,340.5,8730.0,342.9,343.09,339.59,340.5,8730.0
2022-05-27 11:00:00,341.0,342.26,339.26,340.45,1946.0,341.0,342.26,339.26,340.45,1946.0
2022-05-27 11:05:00,340.13,341.68,339.29,340.47,3220.0,340.13,341.68,339.29,340.47,3220.0
2022-05-27 11:10:00,340.84,343.12,340.83,341.65,1963.0,340.84,343.12,340.83,341.65,1963.0
2022-05-27 11:15:00,341.71,342.81,341.7,342.52,4817.0,341.71,342.81,341.7,342.52,4817.0
2022-05-27 11:20:00,342.63,344.04,342.63,343.28,1965.0,342.63,344.04,342.63,343.28,1965.0
2022-05-27 11:25:00,342.44,342.44,341.94,341.94,452.0,342.44,342.44,341.94,341.94,452.0
2022-05-27 11:30:00,342.32,344.13,342.32,343.6,1907.0,342.32,344.13,342.32,343.6,1907.0
2022-05-27 11:35:00,343.58,344.32,343.46,343.47,1458.0,343.58,344.32,343.46,343.47,1458.0
2022-05-27 11:40:00,343.85,344.58,343.84,344.3,1648.0,343.85,344.58,343.84,344.3,1648.0
2022-05-27 11:45:00,344.6,345.53,344.23,345.53,1304.0,344.6,345.53,344.23,345.53,1304.0
2022-05-27 11:50:00,345.96,348.0,345.96,347.6,9901.0,345.96,348.0,345.96,347.6,9901.0
2022-05-27 11:55:00,347.69,347.69,345.73,346.32,1241.0,347.69,347.69,345.73,346.32,1241.0
2022-05-27 12:00:00,346.82,348.23,346.82,347.71,1441.0,346.82,348.23,346.82,347.71,1441.0
2022-05-27 12:05:00,346.23,347.22,346.23,346.55,2626.0,346.23,347.22,346.23,346.55,2626.0
2022-05-27 12:10:00,346.55,348.77,346.54,348.75,6444.0,346.55,348.77,346.54,348.75,6444.0
2022-05-27 12:15:00,347.86,348.42,347.19,347.19,900.0,347.86,348.42,347.19,347.19,900.0
2022-05-27 12:20:00,346.55,347.81,346.52,347.81,10301.0,346.55,347.81,346.52,347.81,10301.0
2022-05-27 12:25:00,347.86,348.8,347.31,347.31,3388.0,347.86,348.8,347.31,347.31,3388.0
2022-05-27 12:30:00,346.71,346.71,345.54,345.54,700.0,346.71,346.71,345.54,345.54,700.0
2022-05-27 12:35:00,345.01,345.78,344.51,345.69,2521.0,345.01,345.78,344.51,345.69,2521.0
2022-05-27 12:40:00,345.07,346.46,344.85,345.5,2412.0,345.07,346.46,344.85,345.5,2412.0
2022-05-27 12:45:00,345.51,345.88,344.31,344.31,1830.0,345.51,345.88,344.31,344.31,1830.0
2022-05-27 12:50:00,343.7,345.45,343.7,345.45,3032.0,343.7,345.45,343.7,345.45,3032.0
2022-05-27 12:55:00,345.42,346.48,345.19,346.48,1230.0,345.42,346.48,345.19,346.48,1230.0
2022-05-27 13:00:00,344.94,345.77,344.93,345.65,808.0,344.94,345.77,344.93,345.65,808.0
2022-05-27 13:05:00,345.96,346.07,345.24,345.95,900.0,345.96,346.07,345.24,345.95,900.0
2022-05-27 13:10:00,346.17,346.58,346.17,346.58,700.0,346.17,346.58,346.17,346.58,700.0
2022-05-27 13:15:00,346.7,347.16,346.53,347.16,2203.0,346.7,347.16,346.53,347.16,2203.0
2022-05-27 13:20:00,346.73,346.73,346.21,346.38,1037.0,346.73,346.73,346.21,346.38,1037.0
2022-05-27 13:25:00,346.72,346.88,346.14,346.88,2802.0,346.72,346.88,346.14,346.88,2802.0
2022-05-27 13:30:00,346.88,347.05,346.45,347.05,1622.0,346.88,347.05,346.45,347.05,1622.0
2022-05-27 13:35:00,346.48,347.08,346.01,346.99,1950.0,346.48,347.08,346.01,346.99,1950.0
2022-05-27 13:40:00,347.53,348.26,346.84,347.27,3868.0,347.53,348.26,346.84,347.27,3868.0
2022-05-27 13:45:00,347.27,348.93,347.27,348.74,900.0,347.27,348.93,347.27,348.74,900.0
2022-05-27 13:50:00,349.03,349.82,348.98,349.37,2272.0,349.03,349.82,348.98,349.37,2272.0
2022-05-27 13:55:00,349.44,349.58,348.82,348.82,1363.0,349.44,349.58,348.82,348.82,1363.0
2022-05-27 14:00:00,349.03,349.35,348.35,349.35,800.0,349.03,349.35,348.35,349.35,800.0
2022-05-27 14:05:00,349.01,349.25,348.91,348.91,2300.0,349.01,349.25,348.91,348.91,2300.0
2022-05-27 14:10:00,349.45,349.58,348.35,348.35,1378.0,349.45,349.58,348.35,348.35,1378.0
2022-05-27 14:15:00,348.92,350.11,348.86,348.86,1900.0,348.92,350.11,348.86,348.86,1900.0
2022-05-27 14:20:00,349.14,349.58,348.85,349.38,3024.0,349.14,349.58,348.85,349.38,3024.0
2022-05-27 14:25:00,349.36,349.94,348.71,348.71,910.0,349.36,349.94,348.71,348.71,910.0
2022-05-27 14:30:00,348.63,349.55,348.62,349.55,2400.0,348.63,349.55,348.62,349.55,2400.0
2022-05-27 14:35:00,349.85,350.13,349.3,349.46,2959.0,349.85,350.13,349.3,349.46,2959.0
2022-05-27 14:40:00,349.18,349.25,348.28,348.28,1175.0,349.18,349.25,348.28,348.28,1175.0
2022-05-27 14:45:00,348.85,349.4,348.21,348.21,1300.0,348.85,349.4,348.21,348.21,1300.0
2022-05-27 14:50:00,348.37,349.22,348.37,349.22,1385.0,348.37,349.22,348.37,349.22,1385.0
2022-05-27 14:55:00,349.33,349.49,348.7,349.08,3707.0,349.33,349.49,348.7,349.08,3707.0
2022-05-27 15:00:00,349.29,349.3,348.66,348.72,2805.0,349.29,349.3,348.66,348.72,2805.0
2022-05-27 15:05:00,349.15,350.63,349.15,350.63,2723.0,349.15,350.63,349.15,350.63,2723.0
2022-05-27 15:10:00,350.0,350.34,350.0,350.34,2900.0,350.0,350.34,350.0,350.34,2900.0
2022-05-27 15:15:00,350.14,350.72,349.47,350.41,1113.0,350.14,350.72,349.47,350.41,1113.0
2022-05-27 15:20:00,350.71,351.02,350.41,350.5,1000.0,350.71,351.02,350.41,350.5,1000.0
2022-05-27 15:25:00,350.71,350.98,350.47,350.76,5830.0,350.71,350.98,350.47,350.76,5830.0
2022-05-27 15:30:00,350.67,351.71,350.67,350.94,4803.0,350.67,351.71,350.67,350.94,4803.0
2022-05-27 15:35:00,350.56,350.69,350.22,350.69,1631.0,350.56,350.69,350.22,350.69,1631.0
2022-05-27 15:40:00,350.31,350.99,349.61,350.91,7751.0,350.31,350.99,349.61,350.91,7751.0
2022-05-27 15:45:00,350.55,350.55,349.57,350.31,3590.0,350.55,350.55,349.57,350.31,3590.0
2022-05-27 15:50:00,350.42,351.59,349.74,351.59,7854.0,350.42,351.59,349.74,351.59,7854.0
2022-05-27 15:55:00,351.22,352.46,351.22,351.73,27696.0,351.22,352.46,351.22,351.73,27696.0
2022-05-31 09:30:00,353.12,355.42,353.12,354.27,4734.0,353.12,355.42,353.12,354.27,4734.0
2022-05-31 09:35:00,349.21,349.61,346.12,347.17,5260.0,349.21,349.61,346.12,347.17,5260.0
2022-05-31 09:40:00,346.15,347.12,340.54,345.46,11645.0,346.15,347.12,340.54,345.46,11645.0
2022-05-31 09:45:00,344.81,348.23,344.68,345.14,5883.0,344.81,348.23,344.68,345.14,5883.0
2022-05-31 09:50:00,344.13,345.41,337.39,340.71,12174.0,344.13,345.41,337.39,340.71,12174.0
2022-05-31 09:55:00,340.82,341.86,339.58,340.7,11889.0,340.82,341.86,339.58,340.7,11889.0
2022-05-31 10:00:00,340.27,344.56,337.8,337.8,7674.0,340.27,344.56,337.8,337.8,7674.0
2022-05-31 10:05:00,337.6,339.7,336.44,336.9,6216.0,337.6,339.7,336.44,336.9,6216.0
2022-05-31 10:10:00,336.08,336.72,334.78,336.58,13348.0,336.08,336.72,334.78,336.58,13348.0
2022-05-31 10:15:00,336.9,339.94,336.45,339.56,4642.0,336.9,339.94,336.45,339.56,4642.0
2022-05-31 10:20:00,341.54,343.93,341.08,342.61,2083.0,341.54,343.93,341.08,342.61,2083.0
2022-05-31 10:25:00,342.7,343.29,340.64,343.29,7192.0,342.7,343.29,340.64,343.29,7192.0
2022-05-31 10:30:00,343.38,346.61,342.47,343.22,6213.0,343.38,346.61,342.47,343.22,6213.0
2022-05-31 10:35:00,342.93,344.43,342.93,344.31,2700.0,342.93,344.43,342.93,344.31,2700.0
2022-05-31 10:40:00,344.88,345.98,344.81,344.81,3319.0,344.88,345.98,344.81,344.81,3319.0
2022-05-31 10:45:00,344.86,346.37,342.94,343.13,25577.0,344.86,346.37,342.94,343.13,25577.0
2022-05-31 10:50:00,342.99,345.04,342.82,344.15,4442.0,342.99,345.04,342.82,344.15,4442.0
2022-05-31 10:55:00,344.65,345.0,343.54,344.83,2200.0,344.65,345.0,343.54,344.83,2200.0
2022-05-31 11:00:00,345.0,346.18,345.0,345.42,3282.0,345.0,346.18,345.0,345.42,3282.0
2022-05-31 11:05:00,346.13,346.13,341.57,342.35,2567.0,346.13,346.13,341.57,342.35,2567.0
2022-05-31 11:10:00,342.46,343.07,342.12,342.52,1292.0,342.46,343.07,342.12,342.52,1292.0
2022-05-31 11:15:00,341.44,341.73,339.54,339.7,2080.0,341.44,341.73,339.54,339.7,2080.0
2022-05-31 11:20:00,339.38,340.04,337.09,337.09,2652.0,339.38,340.04,337.09,337.09,2652.0
2022-05-31 11:25:00,338.4,339.14,338.14,338.82,9334.0,338.4,339.14,338.14,338.82,9334.0
2022-05-31 11:30:00,338.21,338.26,336.7,337.38,2533.0,338.21,338.26,336.7,337.38,2533.0
2022-05-31 11:35:00,336.69,337.54,336.15,337.22,3253.0,336.69,337.54,336.15,337.22,3253.0
2022-05-31 11:40:00,337.63,338.16,336.8,337.99,3280.0,337.63,338.16,336.8,337.99,3280.0
2022-05-31 11:45:00,338.36,340.31,337.96,339.9,2205.0,338.36,340.31,337.96,339.9,2205.0
2022-05-31 11:50:00,340.15,342.44,340.15,342.44,1676.0,340.15,342.44,340.15,342.44,1676.0
2022-05-31 11:55:00,342.2,342.59,341.55,341.99,1618.0,342.2,342.59,341.55,341.99,1618.0
2022-05-31 12:00:00,341.49,344.88,341.49,343.28,1500.0,341.49,344.88,341.49,343.28,1500.0
2022-05-31 12:05:00,343.48,343.49,342.65,342.9,1522.0,343.48,343.49,342.65,342.9,1522.0
2022-05-31 12:10:00,342.63,343.52,340.65,340.65,1890.0,342.63,343.52,340.65,340.65,1890.0
2022-05-31 12:15:00,341.34,341.68,340.26,340.29,1985.0,341.34,341.68,340.26,340.29,1985.0
2022-05-31 12:20:00,338.85,339.32,338.72,339.26,700.0,338.85,339.32,338.72,339.26,700.0
2022-05-31 12:25:00,339.81,341.04,339.81,340.91,1424.0,339.81,341.04,339.81,340.91,1424.0
2022-05-31 12:30:00,341.09,341.66,340.85,341.66,700.0,341.09,341.66,340.85,341.66,700.0
2022-05-31 12:35:00,342.7,342.96,341.65,342.71,2070.0,342.7,342.96,341.65,342.71,2070.0
2022-05-31 12:40:00,343.0,343.56,342.66,342.67,2801.0,343.0,343.56,342.66,342.67,2801.0
2022-05-31 12:45:00,342.96,342.96,341.4,341.64,1731.0,342.96,342.96,341.4,341.64,1731.0
2022-05-31 12:50:00,342.06,342.06,342.05,342.06,100.0,342.06,342.06,342.05,342.06,100.0
2022-05-31 12:55:00,341.85,342.86,341.78,342.19,1300.0,341.85,342.86,341.78,342.19,1300.0
2022-05-31 13:00:00,342.64,342.64,340.95,340.96,1004.0,342.64,342.64,340.95,340.96,1004.0
2022-05-31 13:05:00,340.9,342.28,340.9,342.28,1300.0,340.9,342.28,340.9,342.28,1300.0
2022-05-31 13:10:00,342.38,342.39,340.18,340.26,2200.0,342.38,342.39,340.18,340.26,2200.0
2022-05-31 13:15:00,340.61,340.65,338.41,340.2,3196.0,340.61,340.65,338.41,340.2,3196.0
2022-05-31 13:20:00,340.11,341.19,340.11,340.11,1249.0,340.11,341.19,340.11,340.11,1249.0
2022-05-31 13:25:00,340.83,341.33,340.32,340.32,1100.0,340.83,341.33,340.32,340.32,1100.0
2022-05-31 13:30:00,340.71,341.56,339.35,341.56,4189.0,340.71,341.56,339.35,341.56,4189.0
2022-05-31 13:35:00,341.37,342.13,341.37,341.74,3737.0,341.37,342.13,341.37,341.74,3737.0
2022-05-31 13:40:00,340.7,341.61,339.79,340.64,2500.0,340.7,341.61,339.79,340.64,2500.0
2022-05-31 13:45:00,340.67,341.11,340.0,340.3,1500.0,340.67,341.11,340.0,340.3,1500.0
2022-05-31 13:50:00,340.4,341.41,340.01,340.82,5996.0,340.4,341.41,340.01,340.82,5996.0
2022-05-31 13:55:00,341.19,342.2,341.07,342.2,1700.0,341.19,342.2,341.07,342.2,1700.0
2022-05-31 14:00:00,341.89,343.85,341.73,343.19,2285.0,341.89,343.85,341.73,343.19,2285.0
2022-05-31 14:05:00,343.06,343.43,342.42,343.19,1903.0,343.06,343.43,342.42,343.19,1903.0
2022-05-31 14:10:00,343.46,343.48,342.26,342.69,1107.0,343.46,343.48,342.26,342.69,1107.0
2022-05-31 14:15:00,342.48,342.53,342.15,342.37,1705.0,342.48,342.53,342.15,342.37,1705.0
2022-05-31 14:20:00,342.37,342.37,341.12,341.53,5205.0,342.37,342.37,341.12,341.53,5205.0
2022-05-31 14:25:00,341.5,341.75,341.25,341.58,4839.0,341.5,341.75,341.25,341.58,4839.0
2022-05-31 14:30:00,341.57,342.09,341.55,341.96,1875.0,341.57,342.09,341.55,341.96,1875.0
2022-05-31 14:35:00,341.4,341.66,341.14,341.22,1600.0,341.4,341.66,341.14,341.22,1600.0
2022-05-31 14:40:00,340.51,340.62,339.53,339.53,1760.0,340.51,340.62,339.53,339.53,1760.0
2022-05-31 14:45:00,338.7,338.7,337.36,337.76,2001.0,338.7,338.7,337.36,337.76,2001.0
2022-05-31 14:50:00,337.49,338.07,336.07,336.14,1360.0,337.49,338.07,336.07,336.14,1360.0
2022-05-31 14:55:00,334.43,334.73,333.79,334.07,8405.0,334.43,334.73,333.79,334.07,8405.0
2022-05-31 15:00:00,333.71,334.62,333.11,334.29,6465.0,333.71,334.62,333.11,334.29,6465.0
2022-05-31 15:05:00,333.9,335.81,333.9,335.26,7218.0,333.9,335.81,333.9,335.26,7218.0
2022-05-31 15:10:00,334.9,335.23,334.3,334.35,5255.0,334.9,335.23,334.3,334.35,5255.0
2022-05-31 15:15:00,334.73,336.37,334.61,336.37,7137.0,334.73,336.37,334.61,336.37,7137.0
2022-05-31 15:20:00,336.45,337.55,335.9,335.91,7132.0,336.45,337.55,335.9,335.91,7132.0
2022-05-31 15:25:00,335.45,335.95,334.84,335.25,5697.0,335.45,335.95,334.84,335.25,5697.0
2022-05-31 15:30:00,335.12,336.76,335.11,336.49,8698.0,335.12,336.76,335.11,336.49,8698.0
2022-05-31 15:35:00,336.48,336.6,335.14,336.12,4729.0,336.48,336.6,335.14,336.12,4729.0
2022-05-31 15:40:00,336.12,336.5,334.54,334.83,9351.0,336.12,336.5,334.54,334.83,9351.0
2022-05-31 15:45:00,334.53,335.56,334.0,334.65,11354.0,334.53,335.56,334.0,334.65,11354.0
2022-05-31 15:50:00,335.13,338.09,335.13,337.49,39049.0,335.13,338.09,335.13,337.49,39049.0
2022-05-31 15:55:00,337.76,338.68,336.55,337.02,67888.0,337.76,338.68,336.55,337.02,67888.0
2022-06-01 09:30:00,349.78,359.72,349.78,357.76,23322.0,349.78,359.72,349.78,357.76,23322.0
2022-06-01 09:35:00,357.63,361.94,351.2,360.67,17045.0,357.63,361.94,351.2,360.67,17045.0
2022-06-01 09:40:00,360.98,367.5,358.93,363.19,14381.0,360.98,367.5,358.93,363.19,14381.0
2022-06-01 09:45:00,363.87,370.0,362.55,369.34,19002.0,363.87,370.0,362.55,369.34,19002.0
2022-06-01 09:50:00,368.58,371.0,366.67,368.1,17822.0,368.58,371.0,366.67,368.1,17822.0
2022-06-01 09:55:00,368.06,369.34,365.0,366.76,16647.0,368.06,369.34,365.0,366.76,16647.0
2022-06-01 10:00:00,365.94,366.86,362.71,363.58,22470.0,365.94,366.86,362.71,363.58,22470.0
2022-06-01 10:05:00,361.75,362.15,358.51,360.57,15824.0,361.75,362.15,358.51,360.57,15824.0
2022-06-01 10:10:00,360.15,362.94,355.49,357.12,10335.0,360.15,362.94,355.49,357.12,10335.0
2022-06-01 10:15:00,356.11,356.11,348.86,348.86,6084.0,356.11,356.11,348.86,348.86,6084.0
2022-06-01 10:20:00,348.13,350.84,348.13,348.49,8205.0,348.13,350.84,348.13,348.49,8205.0
2022-06-01 10:25:00,347.84,349.28,345.67,346.32,20480.0,347.84,349.28,345.67,346.32,20480.0
2022-06-01 10:30:00,346.52,347.94,344.96,345.26,6110.0,346.52,347.94,344.96,345.26,6110.0
2022-06-01 10:35:00,345.03,346.38,343.1,346.38,3690.0,345.03,346.38,343.1,346.38,3690.0
2022-06-01 10:40:00,346.84,351.15,346.3,350.38,6463.0,346.84,351.15,346.3,350.38,6463.0
2022-06-01 10:45:00,350.88,352.21,350.41,352.02,9428.0,350.88,352.21,350.41,352.02,9428.0
2022-06-01 10:50:00,350.95,355.2,350.95,355.2,12573.0,350.95,355.2,350.95,355.2,12573.0
2022-06-01 10:55:00,354.83,356.31,351.1,351.14,7072.0,354.83,356.31,351.1,351.14,7072.0
2022-06-01 11:00:00,349.9,351.07,348.16,349.24,3438.0,349.9,351.07,348.16,349.24,3438.0
2022-06-01 11:05:00,349.05,349.96,348.72,348.72,3232.0,349.05,349.96,348.72,348.72,3232.0
2022-06-01 11:10:00,349.15,350.01,348.52,349.44,14380.0,349.15,350.01,348.52,349.44,14380.0
2022-06-01 11:15:00,348.53,348.53,347.39,348.34,1889.0,348.53,348.53,347.39,348.34,1889.0
2022-06-01 11:20:00,347.5,347.5,344.57,344.85,4151.0,347.5,347.5,344.57,344.85,4151.0
2022-06-01 11:25:00,345.14,346.97,344.79,346.37,1400.0,345.14,346.97,344.79,346.37,1400.0
2022-06-01 11:30:00,346.06,346.06,343.18,343.19,2206.0,346.06,346.06,343.18,343.19,2206.0
2022-06-01 11:35:00,342.32,342.71,342.04,342.71,1100.0,342.32,342.71,342.04,342.71,1100.0
2022-06-01 11:40:00,341.98,342.27,341.08,341.36,2320.0,341.98,342.27,341.08,341.36,2320.0
2022-06-01 11:45:00,340.62,343.07,340.52,343.07,700.0,340.62,343.07,340.52,343.07,700.0
2022-06-01 11:50:00,341.92,342.8,341.62,342.25,3068.0,341.92,342.8,341.62,342.25,3068.0
2022-06-01 11:55:00,343.04,343.19,342.0,342.19,2822.0,343.04,343.19,342.0,342.19,2822.0
2022-06-01 12:00:00,342.15,342.18,339.52,339.52,2330.0,342.15,342.18,339.52,339.52,2330.0
2022-06-01 12:05:00,339.91,341.17,339.83,340.35,3252.0,339.91,341.17,339.83,340.35,3252.0
2022-06-01 12:10:00,340.24,341.45,338.29,341.15,7306.0,340.24,341.45,338.29,341.15,7306.0
2022-06-01 12:15:00,341.98,343.39,341.12,342.23,7091.0,341.98,343.39,341.12,342.23,7091.0
2022-06-01 12:20:00,342.11,342.88,341.93,342.73,700.0,342.11,342.88,341.93,342.73,700.0
2022-06-01 12:25:00,343.2,343.2,341.36,341.36,1200.0,343.2,343.2,341.36,341.36,1200.0
2022-06-01 12:30:00,340.0,343.23,339.92,341.75,8092.0,340.0,343.23,339.92,341.75,8092.0
2022-06-01 12:35:00,341.73,341.73,339.9,340.2,5622.0,341.73,341.73,339.9,340.2,5622.0
2022-06-01 12:40:00,340.59,341.0,339.3,339.3,5510.0,340.59,341.0,339.3,339.3,5510.0
2022-06-01 12:45:00,339.01,339.05,337.35,337.4,6657.0,339.01,339.05,337.35,337.4,6657.0
2022-06-01 12:50:00,337.86,338.93,337.12,338.93,5238.0,337.86,338.93,337.12,338.93,5238.0
2022-06-01 12:55:00,338.83,340.5,338.75,340.5,2507.0,338.83,340.5,338.75,340.5,2507.0
2022-06-01 13:00:00,340.86,342.55,340.86,341.98,2545.0,340.86,342.55,340.86,341.98,2545.0
2022-06-01 13:05:00,341.77,344.06,341.77,344.06,3793.0,341.77,344.06,341.77,344.06,3793.0
2022-06-01 13:10:00,344.21,344.38,343.41,343.72,1512.0,344.21,344.38,343.41,343.72,1512.0
2022-06-01 13:15:00,343.13,343.79,341.58,341.58,2755.0,343.13,343.79,341.58,341.58,2755.0
2022-06-01 13:20:00,342.26,344.32,342.26,344.06,8639.0,342.26,344.32,342.26,344.06,8639.0
2022-06-01 13:25:00,344.36,345.23,343.73,345.09,8250.0,344.36,345.23,343.73,345.09,8250.0
2022-06-01 13:30:00,343.96,344.47,343.46,344.47,2803.0,343.96,344.47,343.46,344.47,2803.0
2022-06-01 13:35:00,344.88,347.31,344.88,346.8,3639.0,344.88,347.31,344.88,346.8,3639.0
2022-06-01 13:40:00,346.61,347.92,346.23,347.87,5114.0,346.61,347.92,346.23,347.87,5114.0
2022-06-01 13:45:00,347.81,347.81,346.48,346.96,10000.0,347.81,347.81,346.48,346.96,10000.0
2022-06-01 13:50:00,347.29,348.62,346.93,347.42,6480.0,347.29,348.62,346.93,347.42,6480.0
2022-06-01 13:55:00,347.09,350.32,347.09,349.23,6139.0,347.09,350.32,347.09,349.23,6139.0
2022-06-01 14:00:00,348.73,348.86,345.5,346.34,4087.0,348.73,348.86,345.5,346.34,4087.0
2022-06-01 14:05:00,346.36,346.76,344.97,345.88,2805.0,346.36,346.76,344.97,345.88,2805.0
2022-06-01 14:10:00,346.07,346.89,345.88,346.85,1411.0,346.07,346.89,345.88,346.85,1411.0
2022-06-01 14:15:00,346.5,347.43,345.29,345.5,3200.0,346.5,347.43,345.29,345.5,3200.0
2022-06-01 14:20:00,345.27,348.48,345.03,347.82,4592.0,345.27,348.48,345.03,347.82,4592.0
2022-06-01 14:25:00,348.31,349.55,348.3,349.55,8692.0,348.31,349.55,348.3,349.55,8692.0
2022-06-01 14:30:00,349.54,349.96,347.88,348.92,3579.0,349.54,349.96,347.88,348.92,3579.0
2022-06-01 14:35:00,348.69,350.2,348.68,349.38,3975.0,348.69,350.2,348.68,349.38,3975.0
2022-06-01 14:40:00,349.67,350.85,349.52,350.84,900.0,349.67,350.85,349.52,350.84,900.0
2022-06-01 14:45:00,351.01,351.78,350.7,351.18,7016.0,351.01,351.78,350.7,351.18,7016.0
2022-06-01 14:50:00,351.22,351.27,350.46,350.74,5280.0,351.22,351.27,350.46,350.74,5280.0
2022-06-01 14:55:00,350.74,351.47,350.19,351.0,3806.0,350.74,351.47,350.19,351.0,3806.0
2022-06-01 15:00:00,351.03,351.18,349.41,349.98,7821.0,351.03,351.18,349.41,349.98,7821.0
2022-06-01 15:05:00,349.98,350.7,349.64,349.85,24958.0,349.98,350.7,349.64,349.85,24958.0
2022-06-01 15:10:00,349.89,352.16,349.53,352.16,3401.0,349.89,352.16,349.53,352.16,3401.0
2022-06-01 15:15:00,351.6,353.2,351.06,351.77,4190.0,351.6,353.2,351.06,351.77,4190.0
2022-06-01 15:20:00,351.73,352.0,351.05,351.05,7772.0,351.73,352.0,351.05,351.05,7772.0
2022-06-01 15:25:00,351.04,351.55,350.5,350.5,8237.0,351.04,351.55,350.5,350.5,8237.0
2022-06-01 15:30:00,350.29,350.31,347.39,347.39,9177.0,350.29,350.31,347.39,347.39,9177.0
2022-06-01 15:35:00,347.37,348.95,346.68,348.95,8719.0,347.37,348.95,346.68,348.95,8719.0
2022-06-01 15:40:00,348.9,350.1,348.25,348.25,9686.0,348.9,350.1,348.25,348.25,9686.0
2022-06-01 15:45:00,348.2,349.1,347.25,349.02,8375.0,348.2,349.1,347.25,349.02,8375.0
2022-06-01 15:50:00,349.36,349.7,346.18,346.62,15431.0,349.36,349.7,346.18,346.62,15431.0
2022-06-01 15:55:00,346.45,346.92,344.58,345.53,39404.0,346.45,346.92,344.58,345.53,39404.0
2022-06-02 09:30:00,344.59,349.21,343.53,346.31,9954.0,344.59,349.21,343.53,346.31,9954.0
2022-06-02 09:35:00,347.5,351.92,345.96,351.92,4423.0,347.5,351.92,345.96,351.92,4423.0
2022-06-02 09:40:00,351.65,357.96,350.98,357.96,3735.0,351.65,357.96,350.98,357.96,3735.0
2022-06-02 09:45:00,357.47,360.2,356.73,358.93,8852.0,357.47,360.2,356.73,358.93,8852.0
2022-06-02 09:50:00,359.44,360.25,357.92,359.41,2592.0,359.44,360.25,357.92,359.41,2592.0
2022-06-02 09:55:00,358.19,359.2,354.88,355.99,8586.0,358.19,359.2,354.88,355.99,8586.0
2022-06-02 10:00:00,356.84,362.94,356.84,361.5,10487.0,356.84,362.94,356.84,361.5,10487.0
2022-06-02 10:05:00,362.43,364.06,361.0,361.1,5030.0,362.43,364.06,361.0,361.1,5030.0
2022-06-02 10:10:00,361.65,368.96,361.65,367.55,6092.0,361.65,368.96,361.65,367.55,6092.0
2022-06-02 10:15:00,368.17,370.94,367.54,368.72,29105.0,368.17,370.94,367.54,368.72,29105.0
2022-06-02 10:20:00,368.02,368.85,364.11,364.12,25603.0,368.02,368.85,364.11,364.12,25603.0
2022-06-02 10:25:00,364.87,366.2,362.28,363.75,6275.0,364.87,366.2,362.28,363.75,6275.0
2022-06-02 10:30:00,364.56,367.43,364.48,367.43,3249.0,364.56,367.43,364.48,367.43,3249.0
2022-06-02 10:35:00,367.13,369.82,366.41,369.25,3846.0,367.13,369.82,366.41,369.25,3846.0
2022-06-02 10:40:00,369.93,370.58,367.88,368.94,13880.0,369.93,370.58,367.88,368.94,13880.0
2022-06-02 10:45:00,368.86,369.54,367.24,369.44,4546.0,368.86,369.54,367.24,369.44,4546.0
2022-06-02 10:50:00,368.77,370.83,367.93,369.52,3400.0,368.77,370.83,367.93,369.52,3400.0
2022-06-02 10:55:00,369.72,371.57,369.28,370.43,5980.0,369.72,371.57,369.28,370.43,5980.0
2022-06-02 11:00:00,369.93,374.0,369.88,372.55,11127.0,369.93,374.0,369.88,372.55,11127.0
2022-06-02 11:05:00,372.0,373.01,371.74,372.38,2500.0,372.0,373.01,371.74,372.38,2500.0
2022-06-02 11:10:00,372.7,375.71,372.7,375.7,7995.0,372.7,375.71,372.7,375.7,7995.0
2022-06-02 11:15:00,375.53,376.01,373.76,373.76,4244.0,375.53,376.01,373.76,373.76,4244.0
2022-06-02 11:20:00,373.4,374.08,373.09,373.71,4189.0,373.4,374.08,373.09,373.71,4189.0
2022-06-02 11:25:00,373.26,373.79,372.5,373.19,2686.0,373.26,373.79,372.5,373.19,2686.0
2022-06-02 11:30:00,373.92,376.36,373.46,376.36,2783.0,373.92,376.36,373.46,376.36,2783.0
2022-06-02 11:35:00,376.21,376.8,374.73,374.9,5527.0,376.21,376.8,374.73,374.9,5527.0
2022-06-02 11:40:00,374.68,375.8,374.05,374.81,3150.0,374.68,375.8,374.05,374.81,3150.0
2022-06-02 11:45:00,374.8,375.54,374.21,374.9,1520.0,374.8,375.54,374.21,374.9,1520.0
2022-06-02 11:50:00,374.78,374.8,373.77,373.77,2975.0,374.78,374.8,373.77,373.77,2975.0
2022-06-02 11:55:00,373.79,374.01,372.2,372.2,1611.0,373.79,374.01,372.2,372.2,1611.0
2022-06-02 12:00:00,373.66,374.01,372.71,374.01,1214.0,373.66,374.01,372.71,374.01,1214.0
2022-06-02 12:05:00,373.85,373.89,372.11,372.11,2189.0,373.85,373.89,372.11,372.11,2189.0
2022-06-02 12:10:00,372.61,373.57,372.61,373.1,2402.0,372.61,373.57,372.61,373.1,2402.0
2022-06-02 12:15:00,374.12,374.12,373.9,373.91,200.0,374.12,374.12,373.9,373.91,200.0
2022-06-02 12:20:00,373.52,375.04,373.5,375.04,2125.0,373.52,375.04,373.5,375.04,2125.0
2022-06-02 12:25:00,375.36,375.89,374.28,374.35,3159.0,375.36,375.89,374.28,374.35,3159.0
2022-06-02 12:30:00,374.25,376.04,374.25,375.67,4576.0,374.25,376.04,374.25,375.67,4576.0
2022-06-02 12:35:00,375.87,376.75,375.6,376.34,9869.0,375.87,376.75,375.6,376.34,9869.0
2022-06-02 12:40:00,377.1,377.68,375.63,375.63,2950.0,377.1,377.68,375.63,375.63,2950.0
2022-06-02 12:45:00,375.44,375.85,374.95,375.24,2875.0,375.44,375.85,374.95,375.24,2875.0
2022-06-02 12:50:00,375.25,377.42,375.25,377.22,4479.0,375.25,377.42,375.25,377.22,4479.0
2022-06-02 12:55:00,377.28,377.54,376.87,377.27,4100.0,377.28,377.54,376.87,377.27,4100.0
2022-06-02 13:00:00,377.54,378.25,377.47,377.94,2100.0,377.54,378.25,377.47,377.94,2100.0
2022-06-02 13:05:00,378.15,379.63,378.14,378.82,4704.0,378.15,379.63,378.14,378.82,4704.0
2022-06-02 13:10:00,378.61,379.32,377.77,377.77,8373.0,378.61,379.32,377.77,377.77,8373.0
2022-06-02 13:15:00,377.81,380.0,377.07,380.0,4007.0,377.81,380.0,377.07,380.0,4007.0
2022-06-02 13:20:00,379.52,380.26,379.3,379.89,3698.0,379.52,380.26,379.3,379.89,3698.0
2022-06-02 13:25:00,380.46,380.47,379.36,380.1,1400.0,380.46,380.47,379.36,380.1,1400.0
2022-06-02 13:30:00,380.45,381.16,379.94,380.79,2033.0,380.45,381.16,379.94,380.79,2033.0
2022-06-02 13:35:00,380.65,381.18,380.41,380.64,2304.0,380.65,381.18,380.41,380.64,2304.0
2022-06-02 13:40:00,380.69,381.18,380.29,380.7,3665.0,380.69,381.18,380.29,380.7,3665.0
2022-06-02 13:45:00,381.07,381.07,379.87,379.87,2388.0,381.07,381.07,379.87,379.87,2388.0
2022-06-02 13:50:00,380.17,380.92,378.61,379.08,5802.0,380.17,380.92,378.61,379.08,5802.0
2022-06-02 13:55:00,379.08,379.08,375.94,378.14,18425.0,379.08,379.08,375.94,378.14,18425.0
2022-06-02 14:00:00,379.41,379.41,378.3,378.78,500.0,379.41,379.41,378.3,378.78,500.0
2022-06-02 14:05:00,379.26,380.0,379.02,380.0,2300.0,379.26,380.0,379.02,380.0,2300.0
2022-06-02 14:10:00,380.0,380.3,379.49,380.21,2354.0,380.0,380.3,379.49,380.21,2354.0
2022-06-02 14:15:00,379.83,379.83,378.4,378.9,1701.0,379.83,379.83,378.4,378.9,1701.0
2022-06-02 14:20:00,378.43,378.43,378.42,378.42,200.0,378.43,378.43,378.42,378.42,200.0
2022-06-02 14:25:00,378.25,378.32,377.21,377.33,2429.0,378.25,378.32,377.21,377.33,2429.0
2022-06-02 14:30:00,377.36,377.63,377.04,377.56,1103.0,377.36,377.63,377.04,377.56,1103.0
2022-06-02 14:35:00,377.52,379.63,377.51,379.4,2918.0,377.52,379.63,377.51,379.4,2918.0
2022-06-02 14:40:00,379.0,379.69,378.61,379.34,4301.0,379.0,379.69,378.61,379.34,4301.0
2022-06-02 14:45:00,378.86,379.7,378.46,378.75,2891.0,378.86,379.7,378.46,378.75,2891.0
2022-06-02 14:50:00,378.64,378.66,378.16,378.23,1440.0,378.64,378.66,378.16,378.23,1440.0
2022-06-02 14:55:00,378.13,378.43,376.34,376.34,1275.0,378.13,378.43,376.34,376.34,1275.0
2022-06-02 15:00:00,375.48,375.48,374.08,375.27,1981.0,375.48,375.48,374.08,375.27,1981.0
2022-06-02 15:05:00,375.54,375.6,373.95,374.23,2605.0,375.54,375.6,373.95,374.23,2605.0
2022-06-02 15:10:00,375.0,375.0,374.41,374.77,906.0,375.0,375.0,374.41,374.77,906.0
2022-06-02 15:15:00,374.43,375.18,374.39,374.75,1369.0,374.43,375.18,374.39,374.75,1369.0
2022-06-02 15:20:00,375.07,375.07,373.42,373.42,2809.0,375.07,375.07,373.42,373.42,2809.0
2022-06-02 15:25:00,374.14,374.24,371.25,371.31,2624.0,374.14,374.24,371.25,371.31,2624.0
2022-06-02 15:30:00,371.21,371.57,370.76,371.38,9012.0,371.21,371.57,370.76,371.38,9012.0
2022-06-02 15:35:00,372.17,372.87,372.17,372.28,2470.0,372.17,372.87,372.17,372.28,2470.0
2022-06-02 15:40:00,372.07,372.44,371.25,371.68,5468.0,372.07,372.44,371.25,371.68,5468.0
2022-06-02 15:45:00,371.44,372.41,371.33,372.22,6279.0,371.44,372.41,371.33,372.22,6279.0
2022-06-02 15:50:00,372.3,373.44,372.06,373.44,5838.0,372.3,373.44,372.06,373.44,5838.0
2022-06-02 15:55:00,372.97,374.08,372.68,373.16,21488.0,372.97,374.08,372.68,373.16,21488.0
2022-06-03 09:30:00,361.62,363.01,359.38,359.6,5085.0,361.62,363.01,359.38,359.6,5085.0
2022-06-03 09:35:00,357.85,359.95,355.44,359.9,2977.0,357.85,359.95,355.44,359.9,2977.0
2022-06-03 09:40:00,360.0,360.65,357.45,358.76,1537.0,360.0,360.65,357.45,358.76,1537.0
2022-06-03 09:45:00,357.97,363.37,356.89,362.92,2802.0,357.97,363.37,356.89,362.92,2802.0
2022-06-03 09:50:00,361.05,367.02,361.05,364.77,5324.0,361.05,367.02,361.05,364.77,5324.0
2022-06-03 09:55:00,365.84,371.83,365.84,371.11,2560.0,365.84,371.83,365.84,371.11,2560.0
2022-06-03 10:00:00,370.08,372.68,369.67,370.0,3848.0,370.08,372.68,369.67,370.0,3848.0
2022-06-03 10:05:00,369.06,372.37,367.35,368.4,2104.0,369.06,372.37,367.35,368.4,2104.0
2022-06-03 10:10:00,369.73,369.73,365.25,367.87,1845.0,369.73,369.73,365.25,367.87,1845.0
2022-06-03 10:15:00,367.78,368.61,365.95,366.73,1900.0,367.78,368.61,365.95,366.73,1900.0
2022-06-03 10:20:00,365.41,369.27,364.86,369.15,1601.0,365.41,369.27,364.86,369.15,1601.0
2022-06-03 10:25:00,367.83,368.11,366.34,367.52,2357.0,367.83,368.11,366.34,367.52,2357.0
2022-06-03 10:30:00,366.37,366.66,365.47,366.05,2200.0,366.37,366.66,365.47,366.05,2200.0
2022-06-03 10:35:00,366.29,366.31,364.2,364.2,800.0,366.29,366.31,364.2,364.2,800.0
2022-06-03 10:40:00,363.66,364.02,362.81,362.81,2546.0,363.66,364.02,362.81,362.81,2546.0
2022-06-03 10:45:00,363.06,363.91,362.75,363.43,4408.0,363.06,363.91,362.75,363.43,4408.0
2022-06-03 10:50:00,363.43,363.43,360.41,360.41,2722.0,363.43,363.43,360.41,360.41,2722.0
2022-06-03 10:55:00,360.27,361.98,360.25,361.29,608.0,360.27,361.98,360.25,361.29,608.0
2022-06-03 11:00:00,359.52,359.52,358.43,359.06,300.0,359.52,359.52,358.43,359.06,300.0
2022-06-03 11:05:00,358.62,358.62,357.0,358.08,7209.0,358.62,358.62,357.0,358.08,7209.0
2022-06-03 11:10:00,357.71,357.71,356.05,356.05,1498.0,357.71,357.71,356.05,356.05,1498.0
2022-06-03 11:15:00,356.24,357.25,354.95,356.46,20834.0,356.24,357.25,354.95,356.46,20834.0
2022-06-03 11:20:00,355.99,356.58,355.52,355.74,9800.0,355.99,356.58,355.52,355.74,9800.0
2022-06-03 11:25:00,354.77,355.07,354.39,354.74,2314.0,354.77,355.07,354.39,354.74,2314.0
2022-06-03 11:30:00,355.34,356.55,355.3,355.45,6576.0,355.34,356.55,355.3,355.45,6576.0
2022-06-03 11:35:00,355.37,357.4,355.32,356.08,13769.0,355.37,357.4,355.32,356.08,13769.0
2022-06-03 11:40:00,355.87,356.05,353.76,355.31,1416.0,355.87,356.05,353.76,355.31,1416.0
2022-06-03 11:45:00,354.92,355.4,353.68,355.12,1166.0,354.92,355.4,353.68,355.12,1166.0
2022-06-03 11:50:00,354.85,356.09,354.52,354.52,1502.0,354.85,356.09,354.52,354.52,1502.0
2022-06-03 11:55:00,354.84,355.76,354.26,355.75,4899.0,354.84,355.76,354.26,355.75,4899.0
2022-06-03 12:00:00,356.0,356.8,355.41,356.0,14847.0,356.0,356.8,355.41,356.0,14847.0
2022-06-03 12:05:00,355.6,356.95,355.13,355.13,14662.0,355.6,356.95,355.13,355.13,14662.0
2022-06-03 12:10:00,354.83,354.89,353.49,353.77,5604.0,354.83,354.89,353.49,353.77,5604.0
2022-06-03 12:15:00,354.15,355.48,354.0,354.68,2600.0,354.15,355.48,354.0,354.68,2600.0
2022-06-03 12:20:00,354.38,356.74,354.37,356.11,2000.0,354.38,356.74,354.37,356.11,2000.0
2022-06-03 12:25:00,355.15,355.4,355.02,355.03,500.0,355.15,355.4,355.02,355.03,500.0
2022-06-03 12:30:00,355.14,355.8,354.57,355.39,2958.0,355.14,355.8,354.57,355.39,2958.0
2022-06-03 12:35:00,355.84,355.84,354.49,355.26,8366.0,355.84,355.84,354.49,355.26,8366.0
2022-06-03 12:40:00,355.46,355.93,354.84,355.93,5551.0,355.46,355.93,354.84,355.93,5551.0
2022-06-03 12:45:00,354.88,356.03,354.68,356.0,1426.0,354.88,356.03,354.68,356.0,1426.0
2022-06-03 12:50:00,356.79,356.79,354.6,354.61,905.0,356.79,356.79,354.6,354.61,905.0
2022-06-03 12:55:00,355.38,356.11,354.68,355.08,1300.0,355.38,356.11,354.68,355.08,1300.0
2022-06-03 13:00:00,355.75,357.21,355.75,356.91,1827.0,355.75,357.21,355.75,356.91,1827.0
2022-06-03 13:05:00,356.37,357.28,355.72,355.8,2800.0,356.37,357.28,355.72,355.8,2800.0
2022-06-03 13:10:00,355.78,356.0,354.06,354.39,1410.0,355.78,356.0,354.06,354.39,1410.0
2022-06-03 13:15:00,353.4,354.49,352.6,352.6,1003.0,353.4,354.49,352.6,352.6,1003.0
2022-06-03 13:20:00,352.33,353.25,352.11,352.56,2200.0,352.33,353.25,352.11,352.56,2200.0
2022-06-03 13:25:00,353.41,355.39,353.41,354.69,6931.0,353.41,355.39,353.41,354.69,6931.0
2022-06-03 13:30:00,354.22,355.53,354.22,355.53,1414.0,354.22,355.53,354.22,355.53,1414.0
2022-06-03 13:35:00,355.61,355.81,354.73,355.06,2224.0,355.61,355.81,354.73,355.06,2224.0
2022-06-03 13:40:00,354.83,355.23,353.98,354.4,2000.0,354.83,355.23,353.98,354.4,2000.0
2022-06-03 13:45:00,354.65,356.28,354.39,355.45,11095.0,354.65,356.28,354.39,355.45,11095.0
2022-06-03 13:50:00,355.53,355.53,354.49,354.5,2000.0,355.53,355.53,354.49,354.5,2000.0
2022-06-03 13:55:00,354.44,354.44,353.95,353.96,800.0,354.44,354.44,353.95,353.96,800.0
2022-06-03 14:00:00,354.53,356.62,354.53,356.01,1315.0,354.53,356.62,354.53,356.01,1315.0
2022-06-03 14:05:00,355.75,356.34,355.75,355.94,1052.0,355.75,356.34,355.75,355.94,1052.0
2022-06-03 14:10:00,356.55,356.55,354.84,355.75,2368.0,356.55,356.55,354.84,355.75,2368.0
2022-06-03 14:15:00,355.75,355.77,354.8,355.54,2497.0,355.75,355.77,354.8,355.54,2497.0
2022-06-03 14:20:00,355.44,355.44,354.71,354.71,614.0,355.44,355.44,354.71,354.71,614.0
2022-06-03 14:25:00,354.63,356.0,354.63,356.0,500.0,354.63,356.0,354.63,356.0,500.0
2022-06-03 14:30:00,355.8,355.8,354.75,354.79,1700.0,355.8,355.8,354.75,354.79,1700.0
2022-06-03 14:35:00,354.63,354.63,353.79,353.86,400.0,354.63,354.63,353.79,353.86,400.0
2022-06-03 14:40:00,354.25,354.73,354.25,354.63,400.0,354.25,354.73,354.25,354.63,400.0
2022-06-03 14:45:00,354.84,354.84,354.39,354.62,2350.0,354.84,354.84,354.39,354.62,2350.0
2022-06-03 14:50:00,354.73,354.73,353.95,354.1,2805.0,354.73,354.73,353.95,354.1,2805.0
2022-06-03 14:55:00,354.1,354.5,353.95,353.95,3200.0,354.1,354.5,353.95,353.95,3200.0
2022-06-03 15:00:00,354.0,354.05,353.39,353.75,3525.0,354.0,354.05,353.39,353.75,3525.0
2022-06-03 15:05:00,353.08,353.08,352.0,352.46,1500.0,353.08,353.08,352.0,352.46,1500.0
2022-06-03 15:10:00,352.41,352.45,351.51,351.51,3045.0,352.41,352.45,351.51,351.51,3045.0
2022-06-03 15:15:00,351.38,352.38,351.38,352.35,4211.0,351.38,352.38,351.38,352.35,4211.0
2022-06-03 15:20:00,352.88,353.14,352.24,352.24,900.0,352.88,353.14,352.24,352.24,900.0
2022-06-03 15:25:00,352.62,353.49,352.44,353.49,1500.0,352.62,353.49,352.44,353.49,1500.0
2022-06-03 15:30:00,354.12,354.39,353.85,354.39,1435.0,354.12,354.39,353.85,354.39,1435.0
2022-06-03 15:35:00,354.13,356.58,354.12,355.5,4743.0,354.13,356.58,354.12,355.5,4743.0
2022-06-03 15:40:00,355.64,356.34,355.27,355.41,4770.0,355.64,356.34,355.27,355.41,4770.0
2022-06-03 15:45:00,355.29,356.23,355.22,355.9,3121.0,355.29,356.23,355.22,355.9,3121.0
2022-06-03 15:50:00,355.7,356.61,355.01,355.1,16120.0,355.7,356.61,355.01,355.1,16120.0
2022-06-03 15:55:00,355.12,355.64,353.65,354.23,49065.0,355.12,355.64,353.65,354.23,49065.0
2022-06-06 09:30:00,361.28,364.94,356.84,356.87,7122.0,361.28,364.94,356.84,356.87,7122.0
2022-06-06 09:35:00,355.04,357.32,347.68,350.15,8583.0,355.04,357.32,347.68,350.15,8583.0
2022-06-06 09:40:00,350.65,354.38,348.22,349.49,3363.0,350.65,354.38,348.22,349.49,3363.0
2022-06-06 09:45:00,347.0,348.14,344.16,344.42,3983.0,347.0,348.14,344.16,344.42,3983.0
2022-06-06 09:50:00,345.76,350.34,343.38,346.97,8094.0,345.76,350.34,343.38,346.97,8094.0
2022-06-06 09:55:00,348.34,351.24,347.73,351.11,3334.0,348.34,351.24,347.73,351.11,3334.0
2022-06-06 10:00:00,353.0,357.25,352.99,356.35,3258.0,353.0,357.25,352.99,356.35,3258.0
2022-06-06 10:05:00,355.63,358.86,355.52,357.28,3215.0,355.63,358.86,355.52,357.28,3215.0
2022-06-06 10:10:00,355.55,359.0,354.2,355.86,2779.0,355.55,359.0,354.2,355.86,2779.0
2022-06-06 10:15:00,356.62,356.62,354.48,355.86,2500.0,356.62,356.62,354.48,355.86,2500.0
2022-06-06 10:20:00,356.47,356.96,355.53,356.6,2500.0,356.47,356.96,355.53,356.6,2500.0
2022-06-06 10:25:00,355.21,358.57,355.21,358.34,1400.0,355.21,358.57,355.21,358.34,1400.0
2022-06-06 10:30:00,359.0,359.71,357.14,358.69,4513.0,359.0,359.71,357.14,358.69,4513.0
2022-06-06 10:35:00,359.38,359.38,357.18,357.86,988.0,359.38,359.38,357.18,357.86,988.0
2022-06-06 10:40:00,358.22,358.25,357.48,357.48,626.0,358.22,358.25,357.48,357.48,626.0
2022-06-06 10:45:00,358.75,358.75,357.36,358.06,600.0,358.75,358.75,357.36,358.06,600.0
2022-06-06 10:50:00,358.76,359.07,356.3,356.53,1100.0,358.76,359.07,356.3,356.53,1100.0
2022-06-06 10:55:00,356.82,357.92,356.82,357.92,1000.0,356.82,357.92,356.82,357.92,1000.0
2022-06-06 11:00:00,357.98,361.6,357.97,361.6,11953.0,357.98,361.6,357.97,361.6,11953.0
2022-06-06 11:05:00,361.01,361.01,356.22,357.31,7663.0,361.01,361.01,356.22,357.31,7663.0
2022-06-06 11:10:00,356.92,358.09,354.12,354.13,11825.0,356.92,358.09,354.12,354.13,11825.0
2022-06-06 11:15:00,353.63,354.06,352.19,352.75,5027.0,353.63,354.06,352.19,352.75,5027.0
2022-06-06 11:20:00,353.24,354.8,352.9,354.58,975.0,353.24,354.8,352.9,354.58,975.0
2022-06-06 11:25:00,354.03,354.87,353.92,353.95,800.0,354.03,354.87,353.92,353.95,800.0
2022-06-06 11:30:00,353.66,354.33,352.93,352.93,3015.0,353.66,354.33,352.93,352.93,3015.0
2022-06-06 11:35:00,352.65,353.51,352.64,353.51,420.0,352.65,353.51,352.64,353.51,420.0
2022-06-06 11:40:00,354.61,355.36,354.61,355.15,2200.0,354.61,355.36,354.61,355.15,2200.0
2022-06-06 11:45:00,355.61,356.11,355.26,355.71,3100.0,355.61,356.11,355.26,355.71,3100.0
2022-06-06 11:50:00,355.72,357.99,355.72,357.92,1765.0,355.72,357.99,355.72,357.92,1765.0
2022-06-06 11:55:00,356.96,358.16,356.96,358.16,300.0,356.96,358.16,356.96,358.16,300.0
2022-06-06 12:00:00,356.93,356.93,351.72,351.75,1000.0,356.93,356.93,351.72,351.75,1000.0
2022-06-06 12:05:00,352.1,352.19,351.15,351.16,700.0,352.1,352.19,351.15,351.16,700.0
2022-06-06 12:10:00,349.85,350.1,349.73,349.74,519.0,349.85,350.1,349.73,349.74,519.0
2022-06-06 12:15:00,350.23,351.45,349.79,351.45,400.0,350.23,351.45,349.79,351.45,400.0
2022-06-06 12:20:00,350.49,350.61,350.4,350.4,300.0,350.49,350.61,350.4,350.4,300.0
2022-06-06 12:25:00,351.62,351.62,349.75,349.75,350.0,351.62,351.62,349.75,349.75,350.0
2022-06-06 12:30:00,350.42,351.37,350.0,351.37,900.0,350.42,351.37,350.0,351.37,900.0
2022-06-06 12:35:00,352.54,352.54,352.53,352.54,250.0,352.54,352.54,352.53,352.54,250.0
2022-06-06 12:40:00,353.35,353.87,353.35,353.87,302.0,353.35,353.87,353.35,353.87,302.0
2022-06-06 12:45:00,353.32,354.15,353.27,353.27,2650.0,353.32,354.15,353.27,353.27,2650.0
2022-06-06 12:50:00,354.04,354.04,352.54,353.48,2418.0,354.04,354.04,352.54,353.48,2418.0
2022-06-06 12:55:00,353.74,354.87,353.74,354.61,832.0,353.74,354.87,353.74,354.61,832.0
2022-06-06 13:00:00,355.15,355.7,354.62,354.62,1553.0,355.15,355.7,354.62,354.62,1553.0
2022-06-06 13:05:00,354.48,354.5,353.96,353.96,400.0,354.48,354.5,353.96,353.96,400.0
2022-06-06 13:10:00,354.54,354.54,352.8,353.05,5039.0,354.54,354.54,352.8,353.05,5039.0
2022-06-06 13:15:00,352.23,352.63,351.67,352.63,400.0,352.23,352.63,351.67,352.63,400.0
2022-06-06 13:20:00,351.96,351.98,351.96,351.98,200.0,351.96,351.98,351.96,351.98,200.0
2022-06-06 13:25:00,351.72,353.18,351.72,352.36,2550.0,351.72,353.18,351.72,352.36,2550.0
2022-06-06 13:30:00,353.16,353.32,353.16,353.32,412.0,353.16,353.32,353.16,353.32,412.0
2022-06-06 13:35:00,352.89,353.87,352.88,353.5,1204.0,352.89,353.87,352.88,353.5,1204.0
2022-06-06 13:40:00,353.5,353.5,353.5,353.5,0.0,353.5,353.5,353.5,353.5,0.0
2022-06-06 13:45:00,356.63,356.63,354.39,355.52,6229.0,356.63,356.63,354.39,355.52,6229.0
2022-06-06 13:50:00,355.89,355.89,355.86,355.86,200.0,355.89,355.89,355.86,355.86,200.0
2022-06-06 13:55:00,356.54,356.75,356.11,356.75,500.0,356.54,356.75,356.11,356.75,500.0
2022-06-06 14:00:00,356.79,356.79,356.27,356.28,286.0,356.79,356.79,356.27,356.28,286.0
2022-06-06 14:05:00,355.89,355.9,355.07,355.09,1400.0,355.89,355.9,355.07,355.09,1400.0
2022-06-06 14:10:00,354.71,355.88,354.71,355.88,332.0,354.71,355.88,354.71,355.88,332.0
2022-06-06 14:15:00,355.18,355.33,354.53,355.33,552.0,355.18,355.33,354.53,355.33,552.0
2022-06-06 14:20:00,354.6,354.83,352.82,353.36,900.0,354.6,354.83,352.82,353.36,900.0
2022-06-06 14:25:00,353.37,353.37,352.22,352.22,592.0,353.37,353.37,352.22,352.22,592.0
2022-06-06 14:30:00,351.96,352.8,350.57,351.97,8385.0,351.96,352.8,350.57,351.97,8385.0
2022-06-06 14:35:00,351.69,351.69,351.68,351.69,300.0,351.69,351.69,351.68,351.69,300.0
2022-06-06 14:40:00,350.59,351.59,350.59,351.59,2102.0,350.59,351.59,350.59,351.59,2102.0
2022-06-06 14:45:00,353.27,354.11,353.27,353.72,1535.0,353.27,354.11,353.27,353.72,1535.0
2022-06-06 14:50:00,352.77,354.81,352.17,354.81,1932.0,352.77,354.81,352.17,354.81,1932.0
2022-06-06 14:55:00,354.51,355.95,354.4,354.88,2262.0,354.51,355.95,354.4,354.88,2262.0
2022-06-06 15:00:00,354.45,354.58,354.24,354.58,400.0,354.45,354.58,354.24,354.58,400.0
2022-06-06 15:05:00,354.6,354.6,353.73,353.88,914.0,354.6,354.6,353.73,353.88,914.0
2022-06-06 15:10:00,354.27,354.6,353.75,353.75,465.0,354.27,354.6,353.75,353.75,465.0
2022-06-06 15:15:00,354.17,354.93,352.91,353.11,2879.0,354.17,354.93,352.91,353.11,2879.0
2022-06-06 15:20:00,352.58,354.14,352.58,353.91,1200.0,352.58,354.14,352.58,353.91,1200.0
2022-06-06 15:25:00,354.02,354.51,353.31,353.97,1300.0,354.02,354.51,353.31,353.97,1300.0
2022-06-06 15:30:00,354.23,354.92,353.79,353.79,1623.0,354.23,354.92,353.79,353.79,1623.0
2022-06-06 15:35:00,353.63,353.63,352.75,352.75,300.0,353.63,353.63,352.75,352.75,300.0
2022-06-06 15:40:00,352.99,354.39,352.89,352.97,2504.0,352.99,354.39,352.89,352.97,2504.0
2022-06-06 15:45:00,353.78,354.13,353.11,353.85,2143.0,353.78,354.13,353.11,353.85,2143.0
2022-06-06 15:50:00,354.59,355.38,353.77,355.21,2400.0,354.59,355.38,353.77,355.21,2400.0
2022-06-06 15:55:00,354.74,355.58,353.87,355.58,20489.0,354.74,355.58,353.87,355.58,20489.0
2022-06-07 09:30:00,351.81,354.93,350.07,354.93,4061.0,351.81,354.93,350.07,354.93,4061.0
2022-06-07 09:35:00,355.23,356.82,352.88,353.23,1741.0,355.23,356.82,352.88,353.23,1741.0
2022-06-07 09:40:00,351.2,356.97,351.2,355.01,2256.0,351.2,356.97,351.2,355.01,2256.0
2022-06-07 09:45:00,353.19,356.92,353.19,356.84,800.0,353.19,356.92,353.19,356.84,800.0
2022-06-07 09:50:00,359.38,359.38,357.17,359.03,2100.0,359.38,359.38,357.17,359.03,2100.0
2022-06-07 09:55:00,354.92,355.85,354.92,355.85,434.0,354.92,355.85,354.92,355.85,434.0
2022-06-07 10:00:00,354.4,356.25,353.97,353.97,968.0,354.4,356.25,353.97,353.97,968.0
2022-06-07 10:05:00,353.58,353.63,351.36,351.44,2428.0,353.58,353.63,351.36,351.44,2428.0
2022-06-07 10:10:00,353.06,357.51,353.06,357.51,915.0,353.06,357.51,353.06,357.51,915.0
2022-06-07 10:15:00,357.9,359.13,356.92,356.93,1240.0,357.9,359.13,356.92,356.93,1240.0
2022-06-07 10:20:00,358.53,361.16,358.53,359.16,4649.0,358.53,361.16,358.53,359.16,4649.0
2022-06-07 10:25:00,358.91,361.03,358.91,360.19,801.0,358.91,361.03,358.91,360.19,801.0
2022-06-07 10:30:00,360.37,362.51,360.36,361.29,5219.0,360.37,362.51,360.36,361.29,5219.0
2022-06-07 10:35:00,362.65,364.54,362.24,364.54,3532.0,362.65,364.54,362.24,364.54,3532.0
2022-06-07 10:40:00,364.5,366.0,363.8,365.42,2300.0,364.5,366.0,363.8,365.42,2300.0
2022-06-07 10:45:00,365.87,369.31,365.87,369.31,8553.0,365.87,369.31,365.87,369.31,8553.0
2022-06-07 10:50:00,369.62,369.9,368.68,369.0,10955.0,369.62,369.9,368.68,369.0,10955.0
2022-06-07 10:55:00,369.0,369.2,368.94,369.0,4600.0,369.0,369.2,368.94,369.0,4600.0
2022-06-07 11:00:00,369.3,370.42,368.1,369.64,2379.0,369.3,370.42,368.1,369.64,2379.0
2022-06-07 11:05:00,369.94,371.4,369.53,370.0,2700.0,369.94,371.4,369.53,370.0,2700.0
2022-06-07 11:10:00,369.98,371.0,369.92,370.62,3962.0,369.98,371.0,369.92,370.62,3962.0
2022-06-07 11:15:00,370.0,370.59,368.93,368.93,3300.0,370.0,370.59,368.93,368.93,3300.0
2022-06-07 11:20:00,369.0,369.41,368.23,369.41,4300.0,369.0,369.41,368.23,369.41,4300.0
2022-06-07 11:25:00,369.4,369.4,367.44,367.52,5886.0,369.4,369.4,367.44,367.52,5886.0
2022-06-07 11:30:00,366.71,367.5,365.97,366.97,4111.0,366.71,367.5,365.97,366.97,4111.0
2022-06-07 11:35:00,367.41,368.11,366.33,368.11,7040.0,367.41,368.11,366.33,368.11,7040.0
2022-06-07 11:40:00,368.37,368.44,367.48,367.81,1924.0,368.37,368.44,367.48,367.81,1924.0
2022-06-07 11:45:00,367.34,367.34,365.1,365.11,502.0,367.34,367.34,365.1,365.11,502.0
2022-06-07 11:50:00,365.16,365.57,365.16,365.56,905.0,365.16,365.57,365.16,365.56,905.0
2022-06-07 11:55:00,366.08,367.34,366.07,367.27,3000.0,366.08,367.34,366.07,367.27,3000.0
2022-06-07 12:00:00,366.91,367.12,366.64,366.64,502.0,366.91,367.12,366.64,366.64,502.0
2022-06-07 12:05:00,365.0,365.71,365.0,365.24,800.0,365.0,365.71,365.0,365.24,800.0
2022-06-07 12:10:00,366.04,366.04,364.79,364.79,600.0,366.04,366.04,364.79,364.79,600.0
2022-06-07 12:15:00,364.41,364.41,363.4,363.51,900.0,364.41,364.41,363.4,363.51,900.0
2022-06-07 12:20:00,363.18,363.52,363.06,363.06,1500.0,363.18,363.52,363.06,363.06,1500.0
2022-06-07 12:25:00,362.94,362.94,362.35,362.35,631.0,362.94,362.94,362.35,362.35,631.0
2022-06-07 12:30:00,361.64,362.91,361.64,362.91,987.0,361.64,362.91,361.64,362.91,987.0
2022-06-07 12:35:00,363.49,364.17,363.07,364.17,1000.0,363.49,364.17,363.07,364.17,1000.0
2022-06-07 12:40:00,364.78,365.38,364.29,364.29,600.0,364.78,365.38,364.29,364.29,600.0
2022-06-07 12:45:00,364.8,364.8,364.8,364.8,100.0,364.8,364.8,364.8,364.8,100.0
2022-06-07 12:50:00,363.89,364.54,363.55,364.05,2095.0,363.89,364.54,363.55,364.05,2095.0
2022-06-07 12:55:00,364.43,364.43,363.57,364.35,4126.0,364.43,364.43,363.57,364.35,4126.0
2022-06-07 13:00:00,364.85,365.0,364.5,365.0,681.0,364.85,365.0,364.5,365.0,681.0
2022-06-07 13:05:00,365.23,365.75,364.54,365.75,3041.0,365.23,365.75,364.54,365.75,3041.0
2022-06-07 13:10:00,365.69,365.69,365.01,365.01,1600.0,365.69,365.69,365.01,365.01,1600.0
2022-06-07 13:15:00,364.97,365.75,364.94,365.75,2312.0,364.97,365.75,364.94,365.75,2312.0
2022-06-07 13:20:00,366.0,366.75,365.56,365.56,3918.0,366.0,366.75,365.56,365.56,3918.0
2022-06-07 13:25:00,365.12,366.12,364.99,366.12,1320.0,365.12,366.12,364.99,366.12,1320.0
2022-06-07 13:30:00,366.39,366.39,365.7,366.05,1062.0,366.39,366.39,365.7,366.05,1062.0
2022-06-07 13:35:00,365.75,365.75,364.82,364.82,400.0,365.75,365.75,364.82,364.82,400.0
2022-06-07 13:40:00,365.46,365.46,364.85,364.85,386.0,365.46,365.46,364.85,364.85,386.0
2022-06-07 13:45:00,365.0,365.0,364.14,364.72,1183.0,365.0,365.0,364.14,364.72,1183.0
2022-06-07 13:50:00,364.63,364.9,364.22,364.22,2131.0,364.63,364.9,364.22,364.22,2131.0
2022-06-07 13:55:00,363.79,364.03,363.79,364.03,200.0,363.79,364.03,363.79,364.03,200.0
2022-06-07 14:00:00,363.26,363.51,363.26,363.51,225.0,363.26,363.51,363.26,363.51,225.0
2022-06-07 14:05:00,363.76,363.98,363.7,363.7,354.0,363.76,363.98,363.7,363.7,354.0
2022-06-07 14:10:00,363.92,364.33,363.9,364.33,300.0,363.92,364.33,363.9,364.33,300.0
2022-06-07 14:15:00,364.53,364.97,364.52,364.8,1900.0,364.53,364.97,364.52,364.8,1900.0
2022-06-07 14:20:00,364.46,364.72,364.4,364.41,685.0,364.46,364.72,364.4,364.41,685.0
2022-06-07 14:25:00,364.59,365.03,364.59,364.99,4372.0,364.59,365.03,364.59,364.99,4372.0
2022-06-07 14:30:00,365.04,365.22,364.92,365.11,1051.0,365.04,365.22,364.92,365.11,1051.0
2022-06-07 14:35:00,365.59,366.3,365.59,365.7,3182.0,365.59,366.3,365.59,365.7,3182.0
2022-06-07 14:40:00,366.18,366.65,365.29,365.3,2706.0,366.18,366.65,365.29,365.3,2706.0
2022-06-07 14:45:00,365.66,366.05,365.62,365.98,2800.0,365.66,366.05,365.62,365.98,2800.0
2022-06-07 14:50:00,366.46,366.96,366.46,366.63,1455.0,366.46,366.96,366.46,366.63,1455.0
2022-06-07 14:55:00,366.25,367.66,366.07,367.26,2388.0,366.25,367.66,366.07,367.26,2388.0
2022-06-07 15:00:00,366.88,368.35,366.88,368.17,3277.0,366.88,368.35,366.88,368.17,3277.0
2022-06-07 15:05:00,368.11,369.03,368.11,369.03,900.0,368.11,369.03,368.11,369.03,900.0
2022-06-07 15:10:00,369.12,369.12,368.07,368.47,985.0,369.12,369.12,368.07,368.47,985.0
2022-06-07 15:15:00,368.65,368.8,368.15,368.46,1840.0,368.65,368.8,368.15,368.46,1840.0
2022-06-07 15:20:00,368.63,368.87,368.2,368.36,5069.0,368.63,368.87,368.2,368.36,5069.0
2022-06-07 15:25:00,368.5,368.7,368.31,368.36,1194.0,368.5,368.7,368.31,368.36,1194.0
2022-06-07 15:30:00,368.23,369.68,368.06,369.68,5165.0,368.23,369.68,368.06,369.68,5165.0
2022-06-07 15:35:00,369.84,369.93,369.29,369.46,4700.0,369.84,369.93,369.29,369.46,4700.0
2022-06-07 15:40:00,369.5,369.8,369.01,369.39,5817.0,369.5,369.8,369.01,369.39,5817.0
2022-06-07 15:45:00,369.1,371.56,369.07,371.3,5297.0,369.1,371.56,369.07,371.3,5297.0
2022-06-07 15:50:00,371.05,372.11,370.38,370.83,14041.0,371.05,372.11,370.38,370.83,14041.0
2022-06-07 15:55:00,370.97,371.23,369.72,370.28,16936.0,370.97,371.23,369.72,370.28,16936.0
2022-06-08 09:30:00,361.08,363.67,360.14,363.67,10548.0,361.08,363.67,360.14,363.67,10548.0
2022-06-08 09:35:00,363.47,372.95,363.0,367.6,9410.0,363.47,372.95,363.0,367.6,9410.0
2022-06-08 09:40:00,367.57,369.62,366.85,367.31,2559.0,367.57,369.62,366.85,367.31,2559.0
2022-06-08 09:45:00,369.18,370.44,369.03,370.44,511.0,369.18,370.44,369.03,370.44,511.0
2022-06-08 09:50:00,368.8,371.41,366.0,371.41,6919.0,368.8,371.41,366.0,371.41,6919.0
2022-06-08 09:55:00,373.9,373.9,371.35,372.27,1100.0,373.9,373.9,371.35,372.27,1100.0
2022-06-08 10:00:00,369.93,373.3,369.0,372.92,1543.0,369.93,373.3,369.0,372.92,1543.0
2022-06-08 10:05:00,372.84,373.37,371.53,371.53,1105.0,372.84,373.37,371.53,371.53,1105.0
2022-06-08 10:10:00,371.11,371.29,366.6,366.62,2900.0,371.11,371.29,366.6,366.62,2900.0
2022-06-08 10:15:00,366.03,368.04,366.02,367.21,1509.0,366.03,368.04,366.02,367.21,1509.0
2022-06-08 10:20:00,368.69,369.88,368.69,369.05,300.0,368.69,369.88,368.69,369.05,300.0
2022-06-08 10:25:00,367.63,367.94,367.09,367.09,2335.0,367.63,367.94,367.09,367.09,2335.0
2022-06-08 10:30:00,365.93,369.43,365.93,368.05,603.0,365.93,369.43,365.93,368.05,603.0
2022-06-08 10:35:00,369.41,369.41,368.01,368.73,500.0,369.41,369.41,368.01,368.73,500.0
2022-06-08 10:40:00,369.39,370.3,367.35,367.35,2446.0,369.39,370.3,367.35,367.35,2446.0
2022-06-08 10:45:00,368.65,368.82,367.88,368.26,902.0,368.65,368.82,367.88,368.26,902.0
2022-06-08 10:50:00,368.15,368.47,366.39,366.94,1365.0,368.15,368.47,366.39,366.94,1365.0
2022-06-08 10:55:00,367.15,367.15,365.37,365.38,1000.0,367.15,367.15,365.37,365.38,1000.0
2022-06-08 11:00:00,365.4,365.4,363.77,363.77,600.0,365.4,365.4,363.77,363.77,600.0
2022-06-08 11:05:00,363.77,365.21,363.77,364.68,1415.0,363.77,365.21,363.77,364.68,1415.0
2022-06-08 11:10:00,364.22,366.07,364.22,365.51,3795.0,364.22,366.07,364.22,365.51,3795.0
2022-06-08 11:15:00,365.98,367.51,365.84,366.33,5161.0,365.98,367.51,365.84,366.33,5161.0
2022-06-08 11:20:00,365.41,366.32,365.41,365.93,500.0,365.41,366.32,365.41,365.93,500.0
2022-06-08 11:25:00,366.5,368.08,366.22,368.04,1700.0,366.5,368.08,366.22,368.04,1700.0
2022-06-08 11:30:00,368.01,368.8,368.01,368.57,824.0,368.01,368.8,368.01,368.57,824.0
2022-06-08 11:35:00,369.0,369.39,368.24,369.39,1737.0,369.0,369.39,368.24,369.39,1737.0
2022-06-08 11:40:00,368.36,369.4,367.43,367.43,2800.0,368.36,369.4,367.43,367.43,2800.0
2022-06-08 11:45:00,367.88,369.46,367.88,369.1,800.0,367.88,369.46,367.88,369.1,800.0
2022-06-08 11:50:00,369.49,370.31,369.49,370.02,3121.0,369.49,370.31,369.49,370.02,3121.0
2022-06-08 11:55:00,370.36,370.36,369.44,369.44,319.0,370.36,370.36,369.44,369.44,319.0
2022-06-08 12:00:00,369.02,370.46,369.02,369.61,2614.0,369.02,370.46,369.02,369.61,2614.0
2022-06-08 12:05:00,368.49,368.49,368.48,368.49,100.0,368.49,368.49,368.48,368.49,100.0
2022-06-08 12:10:00,368.91,368.91,367.79,367.92,800.0,368.91,368.91,367.79,367.92,800.0
2022-06-08 12:15:00,367.9,368.21,367.82,367.83,400.0,367.9,368.21,367.82,367.83,400.0
2022-06-08 12:20:00,368.33,368.33,366.64,366.64,200.0,368.33,368.33,366.64,366.64,200.0
2022-06-08 12:25:00,366.58,367.05,366.36,367.05,1000.0,366.58,367.05,366.36,367.05,1000.0
2022-06-08 12:30:00,367.23,367.23,366.43,366.76,600.0,367.23,367.23,366.43,366.76,600.0
2022-06-08 12:35:00,366.58,366.8,365.85,365.85,500.0,366.58,366.8,365.85,365.85,500.0
2022-06-08 12:40:00,365.8,366.33,364.99,365.84,4061.0,365.8,366.33,364.99,365.84,4061.0
2022-06-08 12:45:00,364.98,365.92,364.97,365.92,888.0,364.98,365.92,364.97,365.92,888.0
2022-06-08 12:50:00,366.11,366.59,365.97,366.59,800.0,366.11,366.59,365.97,366.59,800.0
2022-06-08 12:55:00,366.5,366.68,366.5,366.68,200.0,366.5,366.68,366.5,366.68,200.0
2022-06-08 13:00:00,366.47,366.94,366.12,366.69,1200.0,366.47,366.94,366.12,366.69,1200.0
2022-06-08 13:05:00,366.69,366.69,366.69,366.69,0.0,366.69,366.69,366.69,366.69,0.0
2022-06-08 13:10:00,367.86,367.86,367.84,367.84,200.0,367.86,367.86,367.84,367.84,200.0
2022-06-08 13:15:00,368.43,368.43,368.16,368.25,485.0,368.43,368.43,368.16,368.25,485.0
2022-06-08 13:20:00,368.38,368.38,368.13,368.18,400.0,368.38,368.38,368.13,368.18,400.0
2022-06-08 13:25:00,368.0,368.23,367.93,368.23,325.0,368.0,368.23,367.93,368.23,325.0
2022-06-08 13:30:00,367.09,367.09,366.76,366.77,400.0,367.09,367.09,366.76,366.77,400.0
2022-06-08 13:35:00,366.6,366.6,365.46,365.68,600.0,366.6,366.6,365.46,365.68,600.0
2022-06-08 13:40:00,365.72,366.79,365.42,365.42,5919.0,365.72,366.79,365.42,365.42,5919.0
2022-06-08 13:45:00,366.01,366.81,365.83,366.04,2993.0,366.01,366.81,365.83,366.04,2993.0
2022-06-08 13:50:00,365.72,366.84,365.53,366.84,300.0,365.72,366.84,365.53,366.84,300.0
2022-06-08 13:55:00,366.9,367.64,366.88,367.64,400.0,366.9,367.64,366.88,367.64,400.0
2022-06-08 14:00:00,367.66,369.07,367.66,368.78,414.0,367.66,369.07,367.66,368.78,414.0
2022-06-08 14:05:00,368.77,369.39,368.77,368.92,1400.0,368.77,369.39,368.77,368.92,1400.0
2022-06-08 14:10:00,369.06,369.06,368.62,368.62,300.0,369.06,369.06,368.62,368.62,300.0
2022-06-08 14:15:00,367.47,367.47,367.21,367.21,200.0,367.47,367.47,367.21,367.21,200.0
2022-06-08 14:20:00,367.84,367.84,365.71,365.74,2727.0,367.84,367.84,365.71,365.74,2727.0
2022-06-08 14:25:00,365.1,365.1,365.1,365.1,100.0,365.1,365.1,365.1,365.1,100.0
2022-06-08 14:30:00,365.3,365.91,364.98,365.18,980.0,365.3,365.91,364.98,365.18,980.0
2022-06-08 14:35:00,365.27,365.85,364.94,365.85,585.0,365.27,365.85,364.94,365.85,585.0
2022-06-08 14:40:00,365.73,366.18,365.73,366.13,452.0,365.73,366.18,365.73,366.13,452.0
2022-06-08 14:45:00,366.85,367.13,366.52,366.91,900.0,366.85,367.13,366.52,366.91,900.0
2022-06-08 14:50:00,367.11,367.5,366.6,367.34,1600.0,367.11,367.5,366.6,367.34,1600.0
2022-06-08 14:55:00,367.49,367.49,366.64,366.64,505.0,367.49,367.49,366.64,366.64,505.0
2022-06-08 15:00:00,366.25,366.25,365.36,365.36,1008.0,366.25,366.25,365.36,365.36,1008.0
2022-06-08 15:05:00,365.15,365.15,364.19,364.7,1068.0,365.15,365.15,364.19,364.7,1068.0
2022-06-08 15:10:00,364.41,365.2,364.41,365.2,300.0,364.41,365.2,364.41,365.2,300.0
2022-06-08 15:15:00,364.51,364.51,364.27,364.28,500.0,364.51,364.51,364.27,364.28,500.0
2022-06-08 15:20:00,364.53,365.3,363.68,364.47,3962.0,364.53,365.3,363.68,364.47,3962.0
2022-06-08 15:25:00,364.65,364.66,364.14,364.15,400.0,364.65,364.66,364.14,364.15,400.0
2022-06-08 15:30:00,364.33,364.6,363.7,364.48,3058.0,364.33,364.6,363.7,364.48,3058.0
2022-06-08 15:35:00,364.6,364.81,364.14,364.37,3838.0,364.6,364.81,364.14,364.37,3838.0
2022-06-08 15:40:00,363.87,364.61,363.62,364.42,1300.0,363.87,364.61,363.62,364.42,1300.0
2022-06-08 15:45:00,363.88,364.1,363.05,363.06,5191.0,363.88,364.1,363.05,363.06,5191.0
2022-06-08 15:50:00,363.17,363.35,361.87,362.15,4606.0,363.17,363.35,361.87,362.15,4606.0
2022-06-08 15:55:00,362.41,362.99,359.24,360.35,76709.0,362.41,362.99,359.24,360.35,76709.0
2022-06-09 09:30:00,361.05,361.05,353.45,357.66,10283.0,361.05,361.05,353.45,357.66,10283.0
2022-06-09 09:35:00,357.9,357.9,351.76,353.42,7515.0,357.9,357.9,351.76,353.42,7515.0
2022-06-09 09:40:00,351.77,352.19,348.67,350.58,7646.0,351.77,352.19,348.67,350.58,7646.0
2022-06-09 09:45:00,350.47,355.72,349.22,355.0,4377.0,350.47,355.72,349.22,355.0,4377.0
2022-06-09 09:50:00,355.0,360.16,355.0,358.66,15159.0,355.0,360.16,355.0,358.66,15159.0
2022-06-09 09:55:00,357.83,362.18,356.06,360.29,5700.0,357.83,362.18,356.06,360.29,5700.0
2022-06-09 10:00:00,360.5,363.99,359.46,362.25,6889.0,360.5,363.99,359.46,362.25,6889.0
2022-06-09 10:05:00,361.49,366.25,361.49,365.66,6433.0,361.49,366.25,361.49,365.66,6433.0
2022-06-09 10:10:00,366.16,371.31,365.83,371.31,5985.0,366.16,371.31,365.83,371.31,5985.0
2022-06-09 10:15:00,371.82,373.0,365.61,365.62,9828.0,371.82,373.0,365.61,365.62,9828.0
2022-06-09 10:20:00,367.04,370.75,367.03,368.12,4300.0,367.04,370.75,367.03,368.12,4300.0
2022-06-09 10:25:00,367.9,370.25,367.9,370.25,2413.0,367.9,370.25,367.9,370.25,2413.0
2022-06-09 10:30:00,371.62,371.62,368.72,369.01,3905.0,371.62,371.62,368.72,369.01,3905.0
2022-06-09 10:35:00,367.82,369.47,367.61,369.24,2350.0,367.82,369.47,367.61,369.24,2350.0
2022-06-09 10:40:00,369.7,369.81,365.81,366.95,5501.0,369.7,369.81,365.81,366.95,5501.0
2022-06-09 10:45:00,366.45,366.62,363.44,366.21,5503.0,366.45,366.62,363.44,366.21,5503.0
2022-06-09 10:50:00,365.77,365.77,363.63,363.9,4745.0,365.77,365.77,363.63,363.9,4745.0
2022-06-09 10:55:00,363.19,365.88,363.19,365.88,4782.0,363.19,365.88,363.19,365.88,4782.0
2022-06-09 11:00:00,364.76,365.27,363.59,363.59,3000.0,364.76,365.27,363.59,363.59,3000.0
2022-06-09 11:05:00,362.68,363.35,361.54,362.3,2398.0,362.68,363.35,361.54,362.3,2398.0
2022-06-09 11:10:00,362.38,363.22,360.01,360.01,1900.0,362.38,363.22,360.01,360.01,1900.0
2022-06-09 11:15:00,360.75,363.01,360.06,362.23,10244.0,360.75,363.01,360.06,362.23,10244.0
2022-06-09 11:20:00,362.41,364.66,361.92,364.66,2715.0,362.41,364.66,361.92,364.66,2715.0
2022-06-09 11:25:00,365.14,365.25,363.2,364.29,7002.0,365.14,365.25,363.2,364.29,7002.0
2022-06-09 11:30:00,363.92,364.6,363.54,363.99,11170.0,363.92,364.6,363.54,363.99,11170.0
2022-06-09 11:35:00,364.47,365.1,363.98,363.98,3231.0,364.47,365.1,363.98,363.98,3231.0
2022-06-09 11:40:00,363.97,365.12,363.97,364.18,3308.0,363.97,365.12,363.97,364.18,3308.0
2022-06-09 11:45:00,363.86,364.55,362.34,362.34,1431.0,363.86,364.55,362.34,362.34,1431.0
2022-06-09 11:50:00,361.0,363.29,361.0,363.29,2190.0,361.0,363.29,361.0,363.29,2190.0
2022-06-09 11:55:00,363.28,364.29,363.28,363.41,900.0,363.28,364.29,363.28,363.41,900.0
2022-06-09 12:00:00,363.2,363.85,362.29,362.72,1731.0,363.2,363.85,362.29,362.72,1731.0
2022-06-09 12:05:00,362.67,362.72,362.03,362.04,1850.0,362.67,362.72,362.03,362.04,1850.0
2022-06-09 12:10:00,361.57,361.57,360.38,360.56,900.0,361.57,361.57,360.38,360.56,900.0
2022-06-09 12:15:00,361.17,361.17,360.57,360.85,1800.0,361.17,361.17,360.57,360.85,1800.0
2022-06-09 12:20:00,361.31,361.79,361.31,361.71,2112.0,361.31,361.79,361.31,361.71,2112.0
2022-06-09 12:25:00,361.21,361.37,360.65,361.37,1100.0,361.21,361.37,360.65,361.37,1100.0
2022-06-09 12:30:00,360.83,360.83,360.3,360.31,600.0,360.83,360.83,360.3,360.31,600.0
2022-06-09 12:35:00,361.45,361.45,360.16,360.16,400.0,361.45,361.45,360.16,360.16,400.0
2022-06-09 12:40:00,359.78,361.57,359.77,361.57,1777.0,359.78,361.57,359.77,361.57,1777.0
2022-06-09 12:45:00,361.34,361.34,360.63,361.22,600.0,361.34,361.34,360.63,361.22,600.0
2022-06-09 12:50:00,360.81,361.55,360.77,360.77,1700.0,360.81,361.55,360.77,360.77,1700.0
2022-06-09 12:55:00,360.62,362.27,360.62,362.27,420.0,360.62,362.27,360.62,362.27,420.0
2022-06-09 13:00:00,361.12,361.66,360.55,361.38,1000.0,361.12,361.66,360.55,361.38,1000.0
2022-06-09 13:05:00,361.66,362.13,361.61,361.77,1200.0,361.66,362.13,361.61,361.77,1200.0
2022-06-09 13:10:00,362.63,364.19,362.6,364.11,4431.0,362.63,364.19,362.6,364.11,4431.0
2022-06-09 13:15:00,364.04,364.11,362.75,363.5,4742.0,364.04,364.11,362.75,363.5,4742.0
2022-06-09 13:20:00,363.72,363.99,362.62,362.62,1681.0,363.72,363.99,362.62,362.62,1681.0
2022-06-09 13:25:00,362.67,362.67,361.34,362.22,1500.0,362.67,362.67,361.34,362.22,1500.0
2022-06-09 13:30:00,361.58,361.66,358.97,360.38,3700.0,361.58,361.66,358.97,360.38,3700.0
2022-06-09 13:35:00,360.02,360.73,359.2,360.73,1400.0,360.02,360.73,359.2,360.73,1400.0
2022-06-09 13:40:00,360.15,360.15,358.49,358.49,1584.0,360.15,360.15,358.49,358.49,1584.0
2022-06-09 13:45:00,358.86,360.07,358.86,360.07,1233.0,358.86,360.07,358.86,360.07,1233.0
2022-06-09 13:50:00,360.75,360.75,360.75,360.75,100.0,360.75,360.75,360.75,360.75,100.0
2022-06-09 13:55:00,360.58,360.77,360.58,360.77,200.0,360.58,360.77,360.58,360.77,200.0
2022-06-09 14:00:00,360.32,360.51,359.55,359.55,2200.0,360.32,360.51,359.55,359.55,2200.0
2022-06-09 14:05:00,359.41,361.12,359.3,361.12,2702.0,359.41,361.12,359.3,361.12,2702.0
2022-06-09 14:10:00,360.86,361.12,359.71,360.81,4482.0,360.86,361.12,359.71,360.81,4482.0
2022-06-09 14:15:00,360.22,360.96,360.06,360.06,800.0,360.22,360.96,360.06,360.06,800.0
2022-06-09 14:20:00,360.32,360.72,357.89,357.89,1316.0,360.32,360.72,357.89,357.89,1316.0
2022-06-09 14:25:00,357.86,359.33,357.81,359.2,2273.0,357.86,359.33,357.81,359.2,2273.0
2022-06-09 14:30:00,358.79,358.98,357.17,357.56,1614.0,358.79,358.98,357.17,357.56,1614.0
2022-06-09 14:35:00,357.73,357.73,355.93,356.07,1300.0,357.73,357.73,355.93,356.07,1300.0
2022-06-09 14:40:00,356.25,356.63,355.16,356.19,6124.0,356.25,356.63,355.16,356.19,6124.0
2022-06-09 14:45:00,355.75,356.92,355.19,356.92,6677.0,355.75,356.92,355.19,356.92,6677.0
2022-06-09 14:50:00,356.66,356.73,355.92,355.92,667.0,356.66,356.73,355.92,355.92,667.0
2022-06-09 14:55:00,355.66,356.71,355.44,356.03,2375.0,355.66,356.71,355.44,356.03,2375.0
2022-06-09 15:00:00,355.33,355.33,354.33,354.73,1000.0,355.33,355.33,354.33,354.73,1000.0
2022-06-09 15:05:00,354.21,354.64,352.98,354.38,3288.0,354.21,354.64,352.98,354.38,3288.0
2022-06-09 15:10:00,354.51,354.77,354.18,354.77,2600.0,354.51,354.77,354.18,354.77,2600.0
2022-06-09 15:15:00,354.76,355.67,354.76,355.15,2720.0,354.76,355.67,354.76,355.15,2720.0
2022-06-09 15:20:00,355.25,355.89,355.25,355.8,1929.0,355.25,355.89,355.25,355.8,1929.0
2022-06-09 15:25:00,355.5,355.5,354.11,354.32,2465.0,355.5,355.5,354.11,354.32,2465.0
2022-06-09 15:30:00,353.92,354.22,353.49,353.49,2236.0,353.92,354.22,353.49,353.49,2236.0
2022-06-09 15:35:00,353.45,353.99,353.16,353.72,1920.0,353.45,353.99,353.16,353.72,1920.0
2022-06-09 15:40:00,353.39,354.55,353.15,353.41,5603.0,353.39,354.55,353.15,353.41,5603.0
2022-06-09 15:45:00,353.4,353.82,352.75,353.82,4739.0,353.4,353.82,352.75,353.82,4739.0
2022-06-09 15:50:00,353.21,354.68,353.08,354.0,9480.0,353.21,354.68,353.08,354.0,9480.0
2022-06-09 15:55:00,354.41,354.62,352.79,353.16,25246.0,354.41,354.62,352.79,353.16,25246.0
2022-06-10 09:30:00,340.3,344.93,335.32,335.32,10838.0,340.3,344.93,335.32,335.32,10838.0
2022-06-10 09:35:00,333.94,342.5,333.6,337.84,8345.0,333.94,342.5,333.6,337.84,8345.0
2022-06-10 09:40:00,338.43,343.79,338.43,341.44,8314.0,338.43,343.79,338.43,341.44,8314.0
2022-06-10 09:45:00,341.59,343.76,340.17,341.22,9333.0,341.59,343.76,340.17,341.22,9333.0
2022-06-10 09:50:00,341.91,341.91,339.3,340.18,4597.0,341.91,341.91,339.3,340.18,4597.0
2022-06-10 09:55:00,339.69,339.69,335.59,336.82,2746.0,339.69,339.69,335.59,336.82,2746.0
2022-06-10 10:00:00,336.56,336.56,332.37,333.63,2802.0,336.56,336.56,332.37,333.63,2802.0
2022-06-10 10:05:00,333.46,334.99,328.7,328.71,17515.0,333.46,334.99,328.7,328.71,17515.0
2022-06-10 10:10:00,329.56,330.11,327.9,328.65,3902.0,329.56,330.11,327.9,328.65,3902.0
2022-06-10 10:15:00,329.16,330.56,327.89,328.83,9119.0,329.16,330.56,327.89,328.83,9119.0
2022-06-10 10:20:00,328.54,328.56,326.11,327.35,9202.0,328.54,328.56,326.11,327.35,9202.0
2022-06-10 10:25:00,327.42,328.93,326.65,328.47,3816.0,327.42,328.93,326.65,328.47,3816.0
2022-06-10 10:30:00,327.6,329.22,327.5,327.52,3918.0,327.6,329.22,327.5,327.52,3918.0
2022-06-10 10:35:00,328.12,328.65,326.52,327.95,20938.0,328.12,328.65,326.52,327.95,20938.0
2022-06-10 10:40:00,327.78,327.78,325.52,327.29,2438.0,327.78,327.78,325.52,327.29,2438.0
2022-06-10 10:45:00,327.49,328.0,325.02,325.32,9893.0,327.49,328.0,325.02,325.32,9893.0
2022-06-10 10:50:00,325.84,326.38,323.13,323.13,3545.0,325.84,326.38,323.13,323.13,3545.0
2022-06-10 10:55:00,324.0,324.0,321.38,321.38,1864.0,324.0,324.0,321.38,321.38,1864.0
2022-06-10 11:00:00,321.37,323.0,319.94,322.15,3952.0,321.37,323.0,319.94,322.15,3952.0
2022-06-10 11:05:00,321.12,321.23,319.5,320.09,7349.0,321.12,321.23,319.5,320.09,7349.0
2022-06-10 11:10:00,320.05,321.5,319.59,319.59,4080.0,320.05,321.5,319.59,319.59,4080.0
2022-06-10 11:15:00,320.02,320.75,320.0,320.19,2400.0,320.02,320.75,320.0,320.19,2400.0
2022-06-10 11:20:00,320.41,320.77,319.78,319.91,3043.0,320.41,320.77,319.78,319.91,3043.0
2022-06-10 11:25:00,319.87,319.87,317.07,318.36,7254.0,319.87,319.87,317.07,318.36,7254.0
2022-06-10 11:30:00,318.0,318.9,317.49,318.9,3758.0,318.0,318.9,317.49,318.9,3758.0
2022-06-10 11:35:00,319.0,319.07,317.72,317.84,2101.0,319.0,319.07,317.72,317.84,2101.0
2022-06-10 11:40:00,318.06,318.49,317.31,318.49,2649.0,318.06,318.49,317.31,318.49,2649.0
2022-06-10 11:45:00,318.3,319.8,318.29,318.92,4578.0,318.3,319.8,318.29,318.92,4578.0
2022-06-10 11:50:00,318.39,320.36,318.39,319.12,5343.0,318.39,320.36,318.39,319.12,5343.0
2022-06-10 11:55:00,319.12,323.16,318.45,323.16,4676.0,319.12,323.16,318.45,323.16,4676.0
2022-06-10 12:00:00,322.53,324.61,322.28,324.61,5232.0,322.53,324.61,322.28,324.61,5232.0
2022-06-10 12:05:00,324.73,326.48,324.71,324.75,5901.0,324.73,326.48,324.71,324.75,5901.0
2022-06-10 12:10:00,324.43,325.33,323.94,324.27,31838.0,324.43,325.33,323.94,324.27,31838.0
2022-06-10 12:15:00,324.28,324.44,323.74,323.75,2600.0,324.28,324.44,323.74,323.75,2600.0
2022-06-10 12:20:00,323.88,324.84,323.62,324.53,4994.0,323.88,324.84,323.62,324.53,4994.0
2022-06-10 12:25:00,324.92,325.2,323.91,324.36,2403.0,324.92,325.2,323.91,324.36,2403.0
2022-06-10 12:30:00,325.2,325.62,324.65,324.81,4111.0,325.2,325.62,324.65,324.81,4111.0
2022-06-10 12:35:00,325.27,325.78,325.18,325.78,1024.0,325.27,325.78,325.18,325.78,1024.0
2022-06-10 12:40:00,326.86,327.66,326.86,327.66,5100.0,326.86,327.66,326.86,327.66,5100.0
2022-06-10 12:45:00,327.54,328.1,327.32,327.91,4400.0,327.54,328.1,327.32,327.91,4400.0
2022-06-10 12:50:00,327.8,328.26,327.29,327.58,7119.0,327.8,328.26,327.29,327.58,7119.0
2022-06-10 12:55:00,327.19,327.19,325.98,326.57,2700.0,327.19,327.19,325.98,326.57,2700.0
2022-06-10 13:00:00,326.4,327.4,326.1,327.4,6019.0,326.4,327.4,326.1,327.4,6019.0
2022-06-10 13:05:00,327.52,327.52,326.89,327.18,2135.0,327.52,327.52,326.89,327.18,2135.0
2022-06-10 13:10:00,327.18,327.38,325.04,325.05,3726.0,327.18,327.38,325.04,325.05,3726.0
2022-06-10 13:15:00,324.76,325.79,324.56,325.66,2932.0,324.76,325.79,324.56,325.66,2932.0
2022-06-10 13:20:00,325.68,325.7,325.13,325.13,3406.0,325.68,325.7,325.13,325.13,3406.0
2022-06-10 13:25:00,325.19,325.47,325.18,325.47,1100.0,325.19,325.47,325.18,325.47,1100.0
2022-06-10 13:30:00,325.89,325.89,325.04,325.19,1900.0,325.89,325.89,325.04,325.19,1900.0
2022-06-10 13:35:00,325.37,327.05,325.19,326.17,2170.0,325.37,327.05,325.19,326.17,2170.0
2022-06-10 13:40:00,326.89,326.9,326.05,326.38,1007.0,326.89,326.9,326.05,326.38,1007.0
2022-06-10 13:45:00,326.65,328.79,326.65,328.6,2248.0,326.65,328.79,326.65,328.6,2248.0
2022-06-10 13:50:00,328.63,329.07,326.07,326.07,3051.0,328.63,329.07,326.07,326.07,3051.0
2022-06-10 13:55:00,326.04,326.7,325.94,326.19,3322.0,326.04,326.7,325.94,326.19,3322.0
2022-06-10 14:00:00,326.55,326.69,325.46,325.51,2983.0,326.55,326.69,325.46,325.51,2983.0
2022-06-10 14:05:00,325.49,326.15,325.07,325.97,3067.0,325.49,326.15,325.07,325.97,3067.0
2022-06-10 14:10:00,325.32,326.44,325.25,326.01,1554.0,325.32,326.44,325.25,326.01,1554.0
2022-06-10 14:15:00,326.25,328.67,326.25,328.67,1584.0,326.25,328.67,326.25,328.67,1584.0
2022-06-10 14:20:00,328.67,329.0,327.87,328.74,5654.0,328.67,329.0,327.87,328.74,5654.0
2022-06-10 14:25:00,328.48,329.23,327.32,327.78,4084.0,328.48,329.23,327.32,327.78,4084.0
2022-06-10 14:30:00,327.94,328.24,327.34,327.34,1600.0,327.94,328.24,327.34,327.34,1600.0
2022-06-10 14:35:00,327.34,327.56,326.88,327.27,3244.0,327.34,327.56,326.88,327.27,3244.0
2022-06-10 14:40:00,327.27,327.28,326.47,327.18,1900.0,327.27,327.28,326.47,327.18,1900.0
2022-06-10 14:45:00,327.13,327.9,327.13,327.8,2100.0,327.13,327.9,327.13,327.8,2100.0
2022-06-10 14:50:00,328.02,328.02,326.93,327.29,2600.0,328.02,328.02,326.93,327.29,2600.0
2022-06-10 14:55:00,327.96,329.32,327.96,328.84,1400.0,327.96,329.32,327.96,328.84,1400.0
2022-06-10 15:00:00,329.17,329.17,327.46,327.47,2480.0,329.17,329.17,327.46,327.47,2480.0
2022-06-10 15:05:00,327.5,327.89,327.06,327.59,3574.0,327.5,327.89,327.06,327.59,3574.0
2022-06-10 15:10:00,327.59,328.46,327.57,328.46,3925.0,327.59,328.46,327.57,328.46,3925.0
2022-06-10 15:15:00,328.61,329.91,328.23,329.91,2004.0,328.61,329.91,328.23,329.91,2004.0
2022-06-10 15:20:00,329.64,329.75,328.02,328.75,5415.0,329.64,329.75,328.02,328.75,5415.0
2022-06-10 15:25:00,328.98,330.78,328.98,329.62,2723.0,328.98,330.78,328.98,329.62,2723.0
2022-06-10 15:30:00,329.87,329.87,328.31,328.37,4100.0,329.87,329.87,328.31,328.37,4100.0
2022-06-10 15:35:00,328.44,329.72,328.44,329.01,6702.0,328.44,329.72,328.44,329.01,6702.0
2022-06-10 15:40:00,328.81,328.91,327.52,327.56,7048.0,328.81,328.91,327.52,327.56,7048.0
2022-06-10 15:45:00,327.61,327.61,324.78,325.28,16705.0,327.61,327.61,324.78,325.28,16705.0
2022-06-10 15:50:00,325.04,326.14,325.04,325.81,21714.0,325.04,326.14,325.04,325.81,21714.0
2022-06-10 15:55:00,325.81,326.1,325.05,325.21,27936.0,325.81,326.1,325.05,325.21,27936.0
2022-06-13 09:30:00,315.0,315.0,315.0,315.0,0.0,315.0,315.0,315.0,315.0,0.0
2022-06-13 09:35:00,309.51,311.62,303.74,303.74,20783.0,309.51,311.62,303.74,303.74,20783.0
2022-06-13 09:40:00,303.48,306.46,301.01,303.04,21022.0,303.48,306.46,301.01,303.04,21022.0
2022-06-13 09:45:00,302.03,305.78,297.24,297.24,22536.0,302.03,305.78,297.24,297.24,22536.0
2022-06-13 09:50:00,298.18,299.51,295.96,295.96,13101.0,298.18,299.51,295.96,295.96,13101.0
2022-06-13 09:55:00,295.92,298.67,295.1,295.69,13232.0,295.92,298.67,295.1,295.69,13232.0
2022-06-13 10:00:00,296.52,298.61,296.18,297.63,16323.0,296.52,298.61,296.18,297.63,16323.0
2022-06-13 10:05:00,297.86,301.0,297.14,297.25,5320.0,297.86,301.0,297.14,297.25,5320.0
2022-06-13 10:10:00,297.25,298.06,294.56,295.21,6895.0,297.25,298.06,294.56,295.21,6895.0
2022-06-13 10:15:00,295.17,295.17,293.01,294.64,5877.0,295.17,295.17,293.01,294.64,5877.0
2022-06-13 10:20:00,294.58,296.61,293.99,294.04,12924.0,294.58,296.61,293.99,294.04,12924.0
2022-06-13 10:25:00,294.03,294.67,292.83,293.73,11783.0,294.03,294.67,292.83,293.73,11783.0
2022-06-13 10:30:00,293.73,293.99,292.3,292.55,8206.0,293.73,293.99,292.3,292.55,8206.0
2022-06-13 10:35:00,292.29,292.4,290.51,291.0,8070.0,292.29,292.4,290.51,291.0,8070.0
2022-06-13 10:40:00,291.0,291.0,287.37,287.54,8148.0,291.0,291.0,287.37,287.54,8148.0
2022-06-13 10:45:00,287.86,288.79,287.5,288.12,13395.0,287.86,288.79,287.5,288.12,13395.0
2022-06-13 10:50:00,287.78,289.47,287.22,289.08,13543.0,287.78,289.47,287.22,289.08,13543.0
2022-06-13 10:55:00,289.25,290.01,288.35,288.35,8781.0,289.25,290.01,288.35,288.35,8781.0
2022-06-13 11:00:00,288.22,288.81,287.39,287.63,5373.0,288.22,288.81,287.39,287.63,5373.0
2022-06-13 11:05:00,287.51,288.64,287.45,288.07,7052.0,287.51,288.64,287.45,288.07,7052.0
2022-06-13 11:10:00,287.9,288.29,286.6,286.88,11942.0,287.9,288.29,286.6,286.88,11942.0
2022-06-13 11:15:00,287.24,289.36,287.24,289.36,15636.0,287.24,289.36,287.24,289.36,15636.0
2022-06-13 11:20:00,288.69,289.39,288.06,289.1,12961.0,288.69,289.39,288.06,289.1,12961.0
2022-06-13 11:25:00,289.25,289.53,288.23,289.18,3634.0,289.25,289.53,288.23,289.18,3634.0
2022-06-13 11:30:00,289.51,290.13,287.67,288.0,12861.0,289.51,290.13,287.67,288.0,12861.0
2022-06-13 11:35:00,288.11,288.96,287.65,288.93,7303.0,288.11,288.96,287.65,288.93,7303.0
2022-06-13 11:40:00,289.84,290.51,289.09,290.51,4138.0,289.84,290.51,289.09,290.51,4138.0
2022-06-13 11:45:00,289.94,289.94,289.06,289.5,5023.0,289.94,289.94,289.06,289.5,5023.0
2022-06-13 11:50:00,289.01,289.17,287.78,288.35,2802.0,289.01,289.17,287.78,288.35,2802.0
2022-06-13 11:55:00,288.66,289.96,288.53,289.63,2431.0,288.66,289.96,288.53,289.63,2431.0
2022-06-13 12:00:00,289.65,290.59,289.27,289.6,2703.0,289.65,290.59,289.27,289.6,2703.0
2022-06-13 12:05:00,289.57,290.98,289.12,290.78,6029.0,289.57,290.98,289.12,290.78,6029.0
2022-06-13 12:10:00,290.11,291.06,289.66,290.74,2351.0,290.11,291.06,289.66,290.74,2351.0
2022-06-13 12:15:00,290.75,291.39,290.59,291.28,4013.0,290.75,291.39,290.59,291.28,4013.0
2022-06-13 12:20:00,291.15,291.41,290.39,290.62,3350.0,291.15,291.41,290.39,290.62,3350.0
2022-06-13 12:25:00,290.91,292.98,290.91,292.98,7229.0,290.91,292.98,290.91,292.98,7229.0
2022-06-13 12:30:00,293.31,294.31,293.31,294.22,3840.0,293.31,294.31,293.31,294.22,3840.0
2022-06-13 12:35:00,294.41,296.41,294.29,296.28,7335.0,294.41,296.41,294.29,296.28,7335.0
2022-06-13 12:40:00,296.15,296.15,293.89,293.9,9900.0,296.15,296.15,293.89,293.9,9900.0
2022-06-13 12:45:00,294.17,294.57,293.29,293.36,5096.0,294.17,294.57,293.29,293.36,5096.0
2022-06-13 12:50:00,293.37,293.37,291.21,291.21,2100.0,293.37,293.37,291.21,291.21,2100.0
2022-06-13 12:55:00,291.22,291.4,290.42,291.24,5774.0,291.22,291.4,290.42,291.24,5774.0
2022-06-13 13:00:00,290.87,291.45,290.29,291.12,3876.0,290.87,291.45,290.29,291.12,3876.0
2022-06-13 13:05:00,291.0,291.89,291.0,291.81,3176.0,291.0,291.89,291.0,291.81,3176.0
2022-06-13 13:10:00,291.91,291.91,290.88,291.21,2475.0,291.91,291.91,290.88,291.21,2475.0
2022-06-13 13:15:00,291.21,291.41,291.07,291.31,2136.0,291.21,291.41,291.07,291.31,2136.0
2022-06-13 13:20:00,291.01,291.71,290.82,291.13,3711.0,291.01,291.71,290.82,291.13,3711.0
2022-06-13 13:25:00,291.25,291.25,290.29,290.94,2813.0,291.25,291.25,290.29,290.94,2813.0
2022-06-13 13:30:00,290.85,290.96,290.32,290.75,3250.0,290.85,290.96,290.32,290.75,3250.0
2022-06-13 13:35:00,290.94,291.75,290.8,291.75,3867.0,290.94,291.75,290.8,291.75,3867.0
2022-06-13 13:40:00,292.53,293.92,292.37,293.92,2620.0,292.53,293.92,292.37,293.92,2620.0
2022-06-13 13:45:00,293.97,294.16,293.6,293.78,2791.0,293.97,294.16,293.6,293.78,2791.0
2022-06-13 13:50:00,293.78,294.2,292.95,293.2,8107.0,293.78,294.2,292.95,293.2,8107.0
2022-06-13 13:55:00,293.26,293.92,292.71,293.92,2606.0,293.26,293.92,292.71,293.92,2606.0
2022-06-13 14:00:00,293.53,293.53,292.36,292.79,1800.0,293.53,293.53,292.36,292.79,1800.0
2022-06-13 14:05:00,292.08,292.44,291.04,291.15,2218.0,292.08,292.44,291.04,291.15,2218.0
2022-06-13 14:10:00,291.24,291.46,290.93,291.19,4293.0,291.24,291.46,290.93,291.19,4293.0
2022-06-13 14:15:00,291.15,292.15,291.14,292.14,3312.0,291.15,292.15,291.14,292.14,3312.0
2022-06-13 14:20:00,292.26,292.58,291.24,291.38,4781.0,292.26,292.58,291.24,291.38,4781.0
2022-06-13 14:25:00,291.17,292.74,291.16,292.54,3464.0,291.17,292.74,291.16,292.54,3464.0
2022-06-13 14:30:00,292.59,293.07,291.66,292.94,2810.0,292.59,293.07,291.66,292.94,2810.0
2022-06-13 14:35:00,293.17,295.18,293.17,295.03,4600.0,293.17,295.18,293.17,295.03,4600.0
2022-06-13 14:40:00,295.21,296.29,294.94,295.57,5600.0,295.21,296.29,294.94,295.57,5600.0
2022-06-13 14:45:00,295.78,296.29,295.68,296.19,4432.0,295.78,296.29,295.68,296.19,4432.0
2022-06-13 14:50:00,296.34,296.61,295.62,296.4,7058.0,296.34,296.61,295.62,296.4,7058.0
2022-06-13 14:55:00,296.34,297.73,296.22,297.72,5028.0,296.34,297.73,296.22,297.72,5028.0
2022-06-13 15:00:00,297.42,299.42,296.98,299.27,7632.0,297.42,299.42,296.98,299.27,7632.0
2022-06-13 15:05:00,299.18,299.82,298.73,299.06,11011.0,299.18,299.82,298.73,299.06,11011.0
2022-06-13 15:10:00,298.72,298.88,298.02,298.19,11733.0,298.72,298.88,298.02,298.19,11733.0
2022-06-13 15:15:00,298.17,299.23,296.07,296.54,17402.0,298.17,299.23,296.07,296.54,17402.0
2022-06-13 15:20:00,296.06,296.5,294.35,294.35,10367.0,296.06,296.5,294.35,294.35,10367.0
2022-06-13 15:25:00,294.57,294.59,293.01,293.14,7101.0,294.57,294.59,293.01,293.14,7101.0
2022-06-13 15:30:00,293.31,293.56,292.01,292.76,17163.0,293.31,293.56,292.01,292.76,17163.0
2022-06-13 15:35:00,292.61,294.42,292.61,292.98,11752.0,292.61,294.42,292.61,292.98,11752.0
2022-06-13 15:40:00,292.97,293.74,292.75,293.02,14437.0,292.97,293.74,292.75,293.02,14437.0
2022-06-13 15:45:00,292.82,293.97,292.72,293.29,17213.0,292.82,293.97,292.72,293.29,17213.0
2022-06-13 15:50:00,293.28,295.93,292.94,295.86,31832.0,293.28,295.93,292.94,295.86,31832.0
2022-06-13 15:55:00,295.75,295.76,294.18,294.47,53169.0,295.75,295.76,294.18,294.47,53169.0
2022-06-14 09:30:00,299.55,304.91,299.55,303.86,16642.0,299.55,304.91,299.55,303.86,16642.0
2022-06-14 09:35:00,303.93,303.93,299.02,299.03,6805.0,303.93,303.93,299.02,299.03,6805.0
2022-06-14 09:40:00,298.57,298.72,294.72,295.21,2623.0,298.57,298.72,294.72,295.21,2623.0
2022-06-14 09:45:00,294.85,296.25,292.87,294.65,6669.0,294.85,296.25,292.87,294.65,6669.0
2022-06-14 09:50:00,294.13,298.15,291.65,298.15,6504.0,294.13,298.15,291.65,298.15,6504.0
2022-06-14 09:55:00,299.2,302.46,298.9,302.46,4490.0,299.2,302.46,298.9,302.46,4490.0
2022-06-14 10:00:00,301.97,303.06,300.69,302.38,6492.0,301.97,303.06,300.69,302.38,6492.0
2022-06-14 10:05:00,302.38,303.74,298.06,298.07,3307.0,302.38,303.74,298.06,298.07,3307.0
2022-06-14 10:10:00,298.1,299.33,296.68,297.89,4654.0,298.1,299.33,296.68,297.89,4654.0
2022-06-14 10:15:00,297.99,298.08,295.68,296.56,2757.0,297.99,298.08,295.68,296.56,2757.0
2022-06-14 10:20:00,294.72,295.63,294.72,295.32,2400.0,294.72,295.63,294.72,295.32,2400.0
2022-06-14 10:25:00,293.59,295.04,293.21,293.22,3301.0,293.59,295.04,293.21,293.22,3301.0
2022-06-14 10:30:00,293.44,294.7,292.8,294.0,4223.0,293.44,294.7,292.8,294.0,4223.0
2022-06-14 10:35:00,293.15,295.57,293.15,294.8,9631.0,293.15,295.57,293.15,294.8,9631.0
2022-06-14 10:40:00,294.83,296.14,292.66,294.17,5030.0,294.83,296.14,292.66,294.17,5030.0
2022-06-14 10:45:00,294.41,299.49,294.41,297.89,725.0,294.41,299.49,294.41,297.89,725.0
2022-06-14 10:50:00,298.74,298.84,297.12,297.12,1492.0,298.74,298.84,297.12,297.12,1492.0
2022-06-14 10:55:00,297.12,297.12,297.12,297.12,0.0,297.12,297.12,297.12,297.12,0.0
2022-06-14 11:00:00,295.63,297.46,295.62,296.22,5488.0,295.63,297.46,295.62,296.22,5488.0
2022-06-14 11:05:00,296.44,296.44,294.92,296.23,500.0,296.44,296.44,294.92,296.23,500.0
2022-06-14 11:10:00,295.65,297.13,295.48,297.13,1162.0,295.65,297.13,295.48,297.13,1162.0
2022-06-14 11:15:00,296.68,297.11,295.82,296.35,3640.0,296.68,297.11,295.82,296.35,3640.0
2022-06-14 11:20:00,296.34,299.29,295.63,298.72,4196.0,296.34,299.29,295.63,298.72,4196.0
2022-06-14 11:25:00,299.44,299.44,298.41,298.42,8311.0,299.44,299.44,298.41,298.42,8311.0
2022-06-14 11:30:00,299.07,300.41,298.1,299.67,3200.0,299.07,300.41,298.1,299.67,3200.0
2022-06-14 11:35:00,300.4,300.9,299.96,299.96,1502.0,300.4,300.9,299.96,299.96,1502.0
2022-06-14 11:40:00,298.87,300.54,298.44,300.2,5616.0,298.87,300.54,298.44,300.2,5616.0
2022-06-14 11:45:00,300.26,301.04,299.73,299.75,1919.0,300.26,301.04,299.73,299.75,1919.0
2022-06-14 11:50:00,300.26,300.41,299.21,300.41,4918.0,300.26,300.41,299.21,300.41,4918.0
2022-06-14 11:55:00,300.48,300.94,299.99,300.94,5507.0,300.48,300.94,299.99,300.94,5507.0
2022-06-14 12:00:00,300.59,300.59,297.71,298.29,8763.0,300.59,300.59,297.71,298.29,8763.0
2022-06-14 12:05:00,298.29,298.29,297.58,297.58,1807.0,298.29,298.29,297.58,297.58,1807.0
2022-06-14 12:10:00,297.52,298.34,297.26,297.7,3354.0,297.52,298.34,297.26,297.7,3354.0
2022-06-14 12:15:00,297.85,299.71,297.75,299.46,3278.0,297.85,299.71,297.75,299.46,3278.0
2022-06-14 12:20:00,299.71,299.71,298.31,298.7,1250.0,299.71,299.71,298.31,298.7,1250.0
2022-06-14 12:25:00,298.54,298.62,298.29,298.62,1494.0,298.54,298.62,298.29,298.62,1494.0
2022-06-14 12:30:00,297.8,298.37,297.48,297.65,2090.0,297.8,298.37,297.48,297.65,2090.0
2022-06-14 12:35:00,297.48,297.48,296.5,296.52,2619.0,297.48,297.48,296.5,296.52,2619.0
2022-06-14 12:40:00,296.57,297.31,296.22,297.05,2647.0,296.57,297.31,296.22,297.05,2647.0
2022-06-14 12:45:00,297.12,297.94,297.12,297.94,835.0,297.12,297.94,297.12,297.94,835.0
2022-06-14 12:50:00,297.54,297.96,297.29,297.74,2200.0,297.54,297.96,297.29,297.74,2200.0
2022-06-14 12:55:00,297.87,298.51,297.66,298.19,1354.0,297.87,298.51,297.66,298.19,1354.0
2022-06-14 13:00:00,298.78,299.69,298.51,299.44,2501.0,298.78,299.69,298.51,299.44,2501.0
2022-06-14 13:05:00,298.97,300.53,298.93,300.53,1550.0,298.97,300.53,298.93,300.53,1550.0
2022-06-14 13:10:00,300.8,300.93,300.14,300.46,2905.0,300.8,300.93,300.14,300.46,2905.0
2022-06-14 13:15:00,300.81,302.49,300.73,302.49,1203.0,300.81,302.49,300.73,302.49,1203.0
2022-06-14 13:20:00,302.23,303.32,302.09,303.03,2706.0,302.23,303.32,302.09,303.03,2706.0
2022-06-14 13:25:00,302.42,302.76,301.2,301.23,1295.0,302.42,302.76,301.2,301.23,1295.0
2022-06-14 13:30:00,300.66,300.76,299.83,299.83,1117.0,300.66,300.76,299.83,299.83,1117.0
2022-06-14 13:35:00,300.52,300.52,298.88,299.35,2658.0,300.52,300.52,298.88,299.35,2658.0
2022-06-14 13:40:00,299.41,299.45,298.65,298.93,2557.0,299.41,299.45,298.65,298.93,2557.0
2022-06-14 13:45:00,298.73,298.93,297.67,297.68,1304.0,298.73,298.93,297.67,297.68,1304.0
2022-06-14 13:50:00,297.68,297.68,297.68,297.68,0.0,297.68,297.68,297.68,297.68,0.0
2022-06-14 13:55:00,296.91,297.18,296.45,296.45,600.0,296.91,297.18,296.45,296.45,600.0
2022-06-14 14:00:00,296.5,297.07,295.98,296.94,1440.0,296.5,297.07,295.98,296.94,1440.0
2022-06-14 14:05:00,296.92,297.95,296.92,297.94,879.0,296.92,297.95,296.92,297.94,879.0
2022-06-14 14:10:00,296.94,297.11,296.39,297.11,1655.0,296.94,297.11,296.39,297.11,1655.0
2022-06-14 14:15:00,297.5,297.91,297.5,297.91,1081.0,297.5,297.91,297.5,297.91,1081.0
2022-06-14 14:20:00,297.69,298.38,297.6,298.0,2704.0,297.69,298.38,297.6,298.0,2704.0
2022-06-14 14:25:00,298.22,298.22,298.02,298.02,301.0,298.22,298.22,298.02,298.02,301.0
2022-06-14 14:30:00,297.8,298.45,297.43,298.45,738.0,297.8,298.45,297.43,298.45,738.0
2022-06-14 14:35:00,298.3,298.64,298.07,298.64,510.0,298.3,298.64,298.07,298.64,510.0
2022-06-14 14:40:00,298.53,298.53,297.25,297.25,500.0,298.53,298.53,297.25,297.25,500.0
2022-06-14 14:45:00,297.86,297.86,297.14,297.14,794.0,297.86,297.86,297.14,297.14,794.0
2022-06-14 14:50:00,296.66,296.66,296.4,296.49,404.0,296.66,296.66,296.4,296.49,404.0
2022-06-14 14:55:00,295.84,296.15,295.84,296.15,200.0,295.84,296.15,295.84,296.15,200.0
2022-06-14 15:00:00,296.04,296.16,295.7,296.16,724.0,296.04,296.16,295.7,296.16,724.0
2022-06-14 15:05:00,295.52,295.52,294.48,294.48,400.0,295.52,295.52,294.48,294.48,400.0
2022-06-14 15:10:00,294.63,295.51,294.62,295.45,1017.0,294.63,295.51,294.62,295.45,1017.0
2022-06-14 15:15:00,294.03,294.21,293.64,293.64,3076.0,294.03,294.21,293.64,293.64,3076.0
2022-06-14 15:20:00,293.71,294.21,293.15,293.16,2535.0,293.71,294.21,293.15,293.16,2535.0
2022-06-14 15:25:00,293.38,295.93,293.38,295.68,1700.0,293.38,295.93,293.38,295.68,1700.0
2022-06-14 15:30:00,295.86,297.01,295.86,296.07,3158.0,295.86,297.01,295.86,296.07,3158.0
2022-06-14 15:35:00,296.32,297.49,296.0,296.72,5006.0,296.32,297.49,296.0,296.72,5006.0
2022-06-14 15:40:00,296.93,297.7,296.71,297.56,8820.0,296.93,297.7,296.71,297.56,8820.0
2022-06-14 15:45:00,297.56,298.41,297.24,298.08,7751.0,297.56,298.41,297.24,298.08,7751.0
2022-06-14 15:50:00,297.7,297.7,295.47,295.47,11384.0,297.7,297.7,295.47,295.47,11384.0
2022-06-14 15:55:00,295.3,296.45,295.1,296.14,12947.0,295.3,296.45,295.1,296.14,12947.0
2022-06-15 09:30:00,302.55,305.7,300.9,303.04,8054.0,302.55,305.7,300.9,303.04,8054.0
2022-06-15 09:35:00,305.0,306.0,300.84,300.84,2349.0,305.0,306.0,300.84,300.84,2349.0
2022-06-15 09:40:00,303.09,307.17,303.09,304.17,3731.0,303.09,307.17,303.09,304.17,3731.0
2022-06-15 09:45:00,304.02,305.89,303.27,304.21,2300.0,304.02,305.89,303.27,304.21,2300.0
2022-06-15 09:50:00,303.54,304.96,301.43,301.73,2434.0,303.54,304.96,301.43,301.73,2434.0
2022-06-15 09:55:00,303.0,303.2,300.47,301.26,3093.0,303.0,303.2,300.47,301.26,3093.0
2022-06-15 10:00:00,301.29,303.77,300.49,303.77,3694.0,301.29,303.77,300.49,303.77,3694.0
2022-06-15 10:05:00,302.67,305.0,302.51,303.63,8627.0,302.67,305.0,302.51,303.63,8627.0
2022-06-15 10:10:00,302.43,303.37,301.59,301.59,1911.0,302.43,303.37,301.59,301.59,1911.0
2022-06-15 10:15:00,301.5,303.06,300.03,301.25,6282.0,301.5,303.06,300.03,301.25,6282.0
2022-06-15 10:20:00,300.57,301.85,300.14,301.01,1600.0,300.57,301.85,300.14,301.01,1600.0
2022-06-15 10:25:00,302.15,303.79,301.25,301.25,2398.0,302.15,303.79,301.25,301.25,2398.0
2022-06-15 10:30:00,301.24,301.59,300.24,300.68,9763.0,301.24,301.59,300.24,300.68,9763.0
2022-06-15 10:35:00,301.66,301.66,300.25,301.31,1634.0,301.66,301.66,300.25,301.31,1634.0
2022-06-15 10:40:00,300.52,301.59,300.34,300.71,1252.0,300.52,301.59,300.34,300.71,1252.0
2022-06-15 10:45:00,300.0,300.74,298.82,300.46,900.0,300.0,300.74,298.82,300.46,900.0
2022-06-15 10:50:00,299.95,299.95,298.14,298.48,948.0,299.95,299.95,298.14,298.48,948.0
2022-06-15 10:55:00,298.77,299.24,298.77,299.24,200.0,298.77,299.24,298.77,299.24,200.0
2022-06-15 11:00:00,299.85,300.48,299.85,300.11,430.0,299.85,300.48,299.85,300.11,430.0
2022-06-15 11:05:00,301.0,301.39,301.0,301.22,720.0,301.0,301.39,301.0,301.22,720.0
2022-06-15 11:10:00,301.01,302.8,301.01,302.8,1725.0,301.01,302.8,301.01,302.8,1725.0
2022-06-15 11:15:00,302.94,303.99,302.94,303.81,3422.0,302.94,303.99,302.94,303.81,3422.0
2022-06-15 11:20:00,303.38,303.39,302.11,302.52,1881.0,303.38,303.39,302.11,302.52,1881.0
2022-06-15 11:25:00,303.02,303.06,303.02,303.06,410.0,303.02,303.06,303.02,303.06,410.0
2022-06-15 11:30:00,303.73,303.73,302.72,302.99,2888.0,303.73,303.73,302.72,302.99,2888.0
2022-06-15 11:35:00,302.74,304.22,302.74,304.22,470.0,302.74,304.22,302.74,304.22,470.0
2022-06-15 11:40:00,304.02,304.02,302.77,303.26,1357.0,304.02,304.02,302.77,303.26,1357.0
2022-06-15 11:45:00,303.37,303.37,302.81,302.82,1238.0,303.37,303.37,302.81,302.82,1238.0
2022-06-15 11:50:00,302.39,302.49,302.39,302.49,928.0,302.39,302.49,302.39,302.49,928.0
2022-06-15 11:55:00,303.27,303.27,303.27,303.27,100.0,303.27,303.27,303.27,303.27,100.0
2022-06-15 12:00:00,304.0,304.49,303.51,303.51,1033.0,304.0,304.49,303.51,303.51,1033.0
2022-06-15 12:05:00,303.26,303.65,303.26,303.28,1001.0,303.26,303.65,303.26,303.28,1001.0
2022-06-15 12:10:00,303.13,303.61,302.97,303.61,900.0,303.13,303.61,302.97,303.61,900.0
2022-06-15 12:15:00,304.17,304.75,304.17,304.75,573.0,304.17,304.75,304.17,304.75,573.0
2022-06-15 12:20:00,304.75,304.75,304.29,304.29,500.0,304.75,304.75,304.29,304.29,500.0
2022-06-15 12:25:00,304.44,304.66,304.13,304.54,1400.0,304.44,304.66,304.13,304.54,1400.0
2022-06-15 12:30:00,304.6,304.6,303.47,303.47,962.0,304.6,304.6,303.47,303.47,962.0
2022-06-15 12:35:00,303.36,303.54,303.29,303.29,455.0,303.36,303.54,303.29,303.29,455.0
2022-06-15 12:40:00,302.62,302.62,302.62,302.62,110.0,302.62,302.62,302.62,302.62,110.0
2022-06-15 12:45:00,304.0,304.0,303.99,303.99,200.0,304.0,304.0,303.99,303.99,200.0
2022-06-15 12:50:00,303.62,303.62,302.64,302.64,1055.0,303.62,303.62,302.64,302.64,1055.0
2022-06-15 12:55:00,302.39,302.51,301.08,301.15,4557.0,302.39,302.51,301.08,301.15,4557.0
2022-06-15 13:00:00,301.35,301.65,300.82,300.82,2100.0,301.35,301.65,300.82,300.82,2100.0
2022-06-15 13:05:00,301.18,301.18,300.32,300.32,409.0,301.18,301.18,300.32,300.32,409.0
2022-06-15 13:10:00,300.63,300.89,300.29,300.51,2502.0,300.63,300.89,300.29,300.51,2502.0
2022-06-15 13:15:00,300.51,300.69,300.09,300.69,1125.0,300.51,300.69,300.09,300.69,1125.0
2022-06-15 13:20:00,300.87,301.47,300.87,301.07,3800.0,300.87,301.47,300.87,301.07,3800.0
2022-06-15 13:25:00,301.29,301.29,300.47,300.47,2000.0,301.29,301.29,300.47,300.47,2000.0
2022-06-15 13:30:00,300.3,300.57,299.89,300.57,910.0,300.3,300.57,299.89,300.57,910.0
2022-06-15 13:35:00,300.76,301.51,300.76,301.15,4705.0,300.76,301.51,300.76,301.15,4705.0
2022-06-15 13:40:00,300.65,300.65,300.45,300.45,200.0,300.65,300.65,300.45,300.45,200.0
2022-06-15 13:45:00,300.15,300.77,299.82,300.16,901.0,300.15,300.77,299.82,300.16,901.0
2022-06-15 13:50:00,299.74,301.25,299.44,301.25,1258.0,299.74,301.25,299.44,301.25,1258.0
2022-06-15 13:55:00,301.23,301.35,300.18,301.22,10252.0,301.23,301.35,300.18,301.22,10252.0
2022-06-15 14:00:00,299.69,302.74,295.06,297.74,7730.0,299.69,302.74,295.06,297.74,7730.0
2022-06-15 14:05:00,298.64,299.3,296.27,296.71,3402.0,298.64,299.3,296.27,296.71,3402.0
2022-06-15 14:10:00,296.26,299.94,296.26,298.94,1446.0,296.26,299.94,296.26,298.94,1446.0
2022-06-15 14:15:00,299.37,304.32,299.37,303.14,4905.0,299.37,304.32,299.37,303.14,4905.0
2022-06-15 14:20:00,303.98,304.93,299.35,300.12,8340.0,303.98,304.93,299.35,300.12,8340.0
2022-06-15 14:25:00,301.19,301.78,299.18,299.18,5850.0,301.19,301.78,299.18,299.18,5850.0
2022-06-15 14:30:00,300.03,300.03,294.36,297.87,6106.0,300.03,300.03,294.36,297.87,6106.0
2022-06-15 14:35:00,296.13,304.0,296.13,302.49,3875.0,296.13,304.0,296.13,302.49,3875.0
2022-06-15 14:40:00,301.19,310.75,301.0,310.11,12527.0,301.19,310.75,301.0,310.11,12527.0
2022-06-15 14:45:00,310.65,313.72,309.74,312.38,27096.0,310.65,313.72,309.74,312.38,27096.0
2022-06-15 14:50:00,312.0,313.71,308.1,309.57,16513.0,312.0,313.71,308.1,309.57,16513.0
2022-06-15 14:55:00,309.86,310.82,306.19,307.11,5215.0,309.86,310.82,306.19,307.11,5215.0
2022-06-15 15:00:00,307.3,308.8,306.08,307.61,3300.0,307.3,308.8,306.08,307.61,3300.0
2022-06-15 15:05:00,308.04,309.78,306.03,308.0,4057.0,308.04,309.78,306.03,308.0,4057.0
2022-06-15 15:10:00,307.8,309.64,304.18,307.31,3035.0,307.8,309.64,304.18,307.31,3035.0
2022-06-15 15:15:00,307.24,307.85,305.44,307.75,5223.0,307.24,307.85,305.44,307.75,5223.0
2022-06-15 15:20:00,309.96,310.43,309.4,310.43,2261.0,309.96,310.43,309.4,310.43,2261.0
2022-06-15 15:25:00,311.99,312.73,310.66,312.73,4717.0,311.99,312.73,310.66,312.73,4717.0
2022-06-15 15:30:00,312.96,315.94,312.04,315.34,9925.0,312.96,315.94,312.04,315.34,9925.0
2022-06-15 15:35:00,315.44,315.44,312.43,312.43,9954.0,315.44,315.44,312.43,312.43,9954.0
2022-06-15 15:40:00,312.53,312.73,309.13,309.69,11512.0,312.53,312.73,309.13,309.69,11512.0
2022-06-15 15:45:00,309.65,310.3,308.63,310.3,9937.0,309.65,310.3,308.63,310.3,9937.0
2022-06-15 15:50:00,310.08,310.13,307.16,307.9,11572.0,310.08,310.13,307.16,307.9,11572.0
2022-06-15 15:55:00,308.22,308.59,307.21,308.22,27466.0,308.22,308.59,307.21,308.22,27466.0
2022-06-16 09:30:00,293.95,294.76,287.02,287.92,13489.0,293.95,294.76,287.02,287.92,13489.0
2022-06-16 09:35:00,289.96,294.6,289.95,294.6,1202.0,289.96,294.6,289.95,294.6,1202.0
2022-06-16 09:40:00,294.62,299.44,293.65,295.13,6201.0,294.62,299.44,293.65,295.13,6201.0
2022-06-16 09:45:00,295.5,298.57,294.35,294.45,4066.0,295.5,298.57,294.35,294.45,4066.0
2022-06-16 09:50:00,293.43,295.08,291.65,292.59,14874.0,293.43,295.08,291.65,292.59,14874.0
2022-06-16 09:55:00,293.37,293.37,290.73,292.53,3242.0,293.37,293.37,290.73,292.53,3242.0
2022-06-16 10:00:00,290.97,290.97,289.09,290.28,9128.0,290.97,290.97,289.09,290.28,9128.0
2022-06-16 10:05:00,289.73,290.29,289.01,289.61,10052.0,289.73,290.29,289.01,289.61,10052.0
2022-06-16 10:10:00,288.36,289.42,287.42,288.23,6621.0,288.36,289.42,287.42,288.23,6621.0
2022-06-16 10:15:00,288.0,288.99,286.84,286.88,26332.0,288.0,288.99,286.84,286.88,26332.0
2022-06-16 10:20:00,286.88,288.43,286.04,286.7,15187.0,286.88,288.43,286.04,286.7,15187.0
2022-06-16 10:25:00,286.71,287.61,284.94,285.58,13110.0,286.71,287.61,284.94,285.58,13110.0
2022-06-16 10:30:00,285.1,286.92,284.06,285.74,9068.0,285.1,286.92,284.06,285.74,9068.0
2022-06-16 10:35:00,285.46,285.46,283.51,283.94,5616.0,285.46,285.46,283.51,283.94,5616.0
2022-06-16 10:40:00,283.68,285.19,282.35,284.3,2769.0,283.68,285.19,282.35,284.3,2769.0
2022-06-16 10:45:00,284.0,284.66,283.05,284.44,4170.0,284.0,284.66,283.05,284.44,4170.0
2022-06-16 10:50:00,284.39,286.56,284.28,286.56,1201.0,284.39,286.56,284.28,286.56,1201.0
2022-06-16 10:55:00,286.45,287.71,285.78,285.78,3888.0,286.45,287.71,285.78,285.78,3888.0
2022-06-16 11:00:00,285.77,287.06,285.7,286.91,2411.0,285.77,287.06,285.7,286.91,2411.0
2022-06-16 11:05:00,286.65,286.65,285.38,285.93,1300.0,286.65,286.65,285.38,285.93,1300.0
2022-06-16 11:10:00,287.4,287.91,286.56,287.3,3820.0,287.4,287.91,286.56,287.3,3820.0
2022-06-16 11:15:00,288.42,288.45,286.34,286.35,3484.0,288.42,288.45,286.34,286.35,3484.0
2022-06-16 11:20:00,286.41,287.11,286.0,287.11,1082.0,286.41,287.11,286.0,287.11,1082.0
2022-06-16 11:25:00,288.96,290.17,288.96,289.44,2506.0,288.96,290.17,288.96,289.44,2506.0
2022-06-16 11:30:00,289.04,289.69,288.66,288.78,3636.0,289.04,289.69,288.66,288.78,3636.0
2022-06-16 11:35:00,288.37,288.37,287.73,288.18,3550.0,288.37,288.37,287.73,288.18,3550.0
2022-06-16 11:40:00,288.46,288.62,286.3,286.3,1500.0,288.46,288.62,286.3,286.3,1500.0
2022-06-16 11:45:00,285.77,286.08,285.67,286.08,702.0,285.77,286.08,285.67,286.08,702.0
2022-06-16 11:50:00,286.47,286.47,284.87,284.87,1161.0,286.47,286.47,284.87,284.87,1161.0
2022-06-16 11:55:00,284.74,285.84,284.68,285.84,600.0,284.74,285.84,284.68,285.84,600.0
2022-06-16 12:00:00,286.34,286.62,284.85,284.86,2250.0,286.34,286.62,284.85,284.86,2250.0
2022-06-16 12:05:00,285.52,285.52,283.81,283.81,7402.0,285.52,285.52,283.81,283.81,7402.0
2022-06-16 12:10:00,284.19,284.84,283.97,284.27,900.0,284.19,284.84,283.97,284.27,900.0
2022-06-16 12:15:00,284.78,285.73,284.15,284.4,16940.0,284.78,285.73,284.15,284.4,16940.0
2022-06-16 12:20:00,284.18,284.71,283.19,284.25,5553.0,284.18,284.71,283.19,284.25,5553.0
2022-06-16 12:25:00,284.25,284.51,283.06,283.91,5636.0,284.25,284.51,283.06,283.91,5636.0
2022-06-16 12:30:00,284.25,284.37,282.12,283.18,1700.0,284.25,284.37,282.12,283.18,1700.0
2022-06-16 12:35:00,282.26,283.33,282.14,283.19,958.0,282.26,283.33,282.14,283.19,958.0
2022-06-16 12:40:00,283.32,284.34,283.14,284.34,1883.0,283.32,284.34,283.14,284.34,1883.0
2022-06-16 12:45:00,284.3,284.7,283.97,284.19,3344.0,284.3,284.7,283.97,284.19,3344.0
2022-06-16 12:50:00,283.98,285.02,283.89,284.51,2999.0,283.98,285.02,283.89,284.51,2999.0
2022-06-16 12:55:00,284.38,284.38,282.58,283.1,2200.0,284.38,284.38,282.58,283.1,2200.0
2022-06-16 13:00:00,283.25,283.91,282.61,282.84,1000.0,283.25,283.91,282.61,282.84,1000.0
2022-06-16 13:05:00,282.88,283.91,282.32,283.91,600.0,282.88,283.91,282.32,283.91,600.0
2022-06-16 13:10:00,282.86,283.65,282.61,282.8,758.0,282.86,283.65,282.61,282.8,758.0
2022-06-16 13:15:00,282.42,283.17,282.3,282.3,577.0,282.42,283.17,282.3,282.3,577.0
2022-06-16 13:20:00,281.92,282.29,281.32,281.68,1750.0,281.92,282.29,281.32,281.68,1750.0
2022-06-16 13:25:00,281.32,283.24,281.14,283.0,1150.0,281.32,283.24,281.14,283.0,1150.0
2022-06-16 13:30:00,282.72,283.61,282.21,283.44,2000.0,282.72,283.61,282.21,283.44,2000.0
2022-06-16 13:35:00,282.73,282.87,281.59,282.61,2165.0,282.73,282.87,281.59,282.61,2165.0
2022-06-16 13:40:00,282.19,282.19,281.12,281.12,1297.0,282.19,282.19,281.12,281.12,1297.0
2022-06-16 13:45:00,280.77,281.57,280.63,281.07,1300.0,280.77,281.57,280.63,281.07,1300.0
2022-06-16 13:50:00,281.09,281.82,281.08,281.68,2131.0,281.09,281.82,281.08,281.68,2131.0
2022-06-16 13:55:00,281.51,281.82,280.59,280.97,3269.0,281.51,281.82,280.59,280.97,3269.0
2022-06-16 14:00:00,280.48,281.22,280.27,281.01,1700.0,280.48,281.22,280.27,281.01,1700.0
2022-06-16 14:05:00,280.32,281.09,279.35,279.48,5047.0,280.32,281.09,279.35,279.48,5047.0
2022-06-16 14:10:00,279.48,279.73,279.07,279.73,1000.0,279.48,279.73,279.07,279.73,1000.0
2022-06-16 14:15:00,279.72,280.02,279.04,279.43,2111.0,279.72,280.02,279.04,279.43,2111.0
2022-06-16 14:20:00,279.65,279.8,278.82,278.82,847.0,279.65,279.8,278.82,278.82,847.0
2022-06-16 14:25:00,278.74,279.37,278.49,278.49,2994.0,278.74,279.37,278.49,278.49,2994.0
2022-06-16 14:30:00,278.82,280.0,278.82,279.3,15805.0,278.82,280.0,278.82,279.3,15805.0
2022-06-16 14:35:00,279.71,279.92,279.48,279.56,1079.0,279.71,279.92,279.48,279.56,1079.0
2022-06-16 14:40:00,280.03,281.57,279.8,279.8,4734.0,280.03,281.57,279.8,279.8,4734.0
2022-06-16 14:45:00,280.68,280.98,279.72,279.72,1100.0,280.68,280.98,279.72,279.72,1100.0
2022-06-16 14:50:00,279.85,280.3,279.52,280.0,1700.0,279.85,280.3,279.52,280.0,1700.0
2022-06-16 14:55:00,280.19,281.0,280.19,281.0,1501.0,280.19,281.0,280.19,281.0,1501.0
2022-06-16 15:00:00,281.65,282.9,281.65,282.7,2437.0,281.65,282.9,281.65,282.7,2437.0
2022-06-16 15:05:00,282.25,283.05,282.04,282.87,1600.0,282.25,283.05,282.04,282.87,1600.0
2022-06-16 15:10:00,283.98,283.98,282.03,282.24,5172.0,283.98,283.98,282.03,282.24,5172.0
2022-06-16 15:15:00,281.9,282.07,281.08,282.07,4705.0,281.9,282.07,281.08,282.07,4705.0
2022-06-16 15:20:00,282.29,283.21,282.18,282.47,4976.0,282.29,283.21,282.18,282.47,4976.0
2022-06-16 15:25:00,282.73,283.68,282.35,282.89,2000.0,282.73,283.68,282.35,282.89,2000.0
2022-06-16 15:30:00,282.76,283.01,280.91,280.91,8073.0,282.76,283.01,280.91,280.91,8073.0
2022-06-16 15:35:00,281.04,281.47,279.99,281.28,12021.0,281.04,281.47,279.99,281.28,12021.0
2022-06-16 15:40:00,281.56,282.65,280.25,280.6,6412.0,281.56,282.65,280.25,280.6,6412.0
2022-06-16 15:45:00,280.54,281.0,279.53,279.79,13275.0,280.54,281.0,279.53,279.79,13275.0
2022-06-16 15:50:00,279.84,281.46,279.71,281.0,16177.0,279.84,281.46,279.71,281.0,16177.0
2022-06-16 15:55:00,281.0,282.71,280.92,282.24,36395.0,281.0,282.71,280.92,282.24,36395.0
2022-06-17 09:30:00,282.98,286.29,282.02,284.26,9649.0,282.98,286.29,282.02,284.26,9649.0
2022-06-17 09:35:00,286.3,286.34,283.27,283.27,3000.0,286.3,286.34,283.27,283.27,3000.0
2022-06-17 09:40:00,285.57,289.33,285.15,287.87,6602.0,285.57,289.33,285.15,287.87,6602.0
2022-06-17 09:45:00,287.03,289.66,286.37,288.37,5168.0,287.03,289.66,286.37,288.37,5168.0
2022-06-17 09:50:00,289.37,290.4,288.72,288.72,4026.0,289.37,290.4,288.72,288.72,4026.0
2022-06-17 09:55:00,288.21,289.61,286.25,288.38,2404.0,288.21,289.61,286.25,288.38,2404.0
2022-06-17 10:00:00,287.44,287.78,285.08,286.24,4813.0,287.44,287.78,285.08,286.24,4813.0
2022-06-17 10:05:00,286.41,288.16,284.82,284.82,19073.0,286.41,288.16,284.82,284.82,19073.0
2022-06-17 10:10:00,285.46,285.94,285.05,285.05,1112.0,285.46,285.94,285.05,285.05,1112.0
2022-06-17 10:15:00,285.37,285.37,281.31,281.84,1533.0,285.37,285.37,281.31,281.84,1533.0
2022-06-17 10:20:00,282.08,282.24,280.6,281.21,1454.0,282.08,282.24,280.6,281.21,1454.0
2022-06-17 10:25:00,281.99,283.38,281.83,282.8,2700.0,281.99,283.38,281.83,282.8,2700.0
2022-06-17 10:30:00,283.44,283.71,282.43,282.43,1040.0,283.44,283.71,282.43,282.43,1040.0
2022-06-17 10:35:00,281.89,284.9,281.18,284.36,2500.0,281.89,284.9,281.18,284.36,2500.0
2022-06-17 10:40:00,283.34,284.9,283.21,284.23,1200.0,283.34,284.9,283.21,284.23,1200.0
2022-06-17 10:45:00,283.62,283.7,282.11,282.3,3369.0,283.62,283.7,282.11,282.3,3369.0
2022-06-17 10:50:00,282.98,282.98,282.98,282.98,100.0,282.98,282.98,282.98,282.98,100.0
2022-06-17 10:55:00,283.97,284.35,283.22,283.22,1300.0,283.97,284.35,283.22,283.22,1300.0
2022-06-17 11:00:00,282.49,286.0,281.18,285.65,1708.0,282.49,286.0,281.18,285.65,1708.0
2022-06-17 11:05:00,285.68,288.53,285.68,288.53,1323.0,285.68,288.53,285.68,288.53,1323.0
2022-06-17 11:10:00,288.98,289.09,287.13,287.13,2665.0,288.98,289.09,287.13,287.13,2665.0
2022-06-17 11:15:00,287.66,290.41,287.66,290.24,500.0,287.66,290.41,287.66,290.24,500.0
2022-06-17 11:20:00,289.3,289.32,287.98,288.59,3690.0,289.3,289.32,287.98,288.59,3690.0
2022-06-17 11:25:00,287.61,289.92,287.61,289.91,3987.0,287.61,289.92,287.61,289.91,3987.0
2022-06-17 11:30:00,289.58,289.94,287.47,287.47,3140.0,289.58,289.94,287.47,287.47,3140.0
2022-06-17 11:35:00,287.64,288.15,287.61,288.15,300.0,287.64,288.15,287.61,288.15,300.0
2022-06-17 11:40:00,287.69,287.95,287.55,287.89,700.0,287.69,287.95,287.55,287.89,700.0
2022-06-17 11:45:00,286.99,287.49,286.99,287.49,440.0,286.99,287.49,286.99,287.49,440.0
2022-06-17 11:50:00,287.61,288.77,287.39,287.86,4777.0,287.61,288.77,287.39,287.86,4777.0
2022-06-17 11:55:00,288.3,288.62,287.96,288.58,700.0,288.3,288.62,287.96,288.58,700.0
2022-06-17 12:00:00,288.19,288.19,287.17,287.17,1900.0,288.19,288.19,287.17,287.17,1900.0
2022-06-17 12:05:00,287.74,288.84,287.73,288.84,500.0,287.74,288.84,287.73,288.84,500.0
2022-06-17 12:10:00,288.79,290.0,288.79,290.0,1298.0,288.79,290.0,288.79,290.0,1298.0
2022-06-17 12:15:00,289.78,289.97,288.6,288.63,1500.0,289.78,289.97,288.6,288.63,1500.0
2022-06-17 12:20:00,288.62,290.36,288.61,290.36,2800.0,288.62,290.36,288.61,290.36,2800.0
2022-06-17 12:25:00,290.7,290.7,289.82,289.86,1600.0,290.7,290.7,289.82,289.86,1600.0
2022-06-17 12:30:00,289.98,290.24,289.98,290.24,838.0,289.98,290.24,289.98,290.24,838.0
2022-06-17 12:35:00,290.03,290.34,289.41,290.34,1254.0,290.03,290.34,289.41,290.34,1254.0
2022-06-17 12:40:00,290.33,290.5,289.75,290.5,564.0,290.33,290.5,289.75,290.5,564.0
2022-06-17 12:45:00,290.62,291.76,290.51,291.53,1200.0,290.62,291.76,290.51,291.53,1200.0
2022-06-17 12:50:00,290.8,290.8,290.12,290.46,5400.0,290.8,290.8,290.12,290.46,5400.0
2022-06-17 12:55:00,290.84,291.39,290.4,290.41,6365.0,290.84,291.39,290.4,290.41,6365.0
2022-06-17 13:00:00,290.88,291.89,290.88,291.87,785.0,290.88,291.89,290.88,291.87,785.0
2022-06-17 13:05:00,291.98,293.45,291.63,293.45,1242.0,291.98,293.45,291.63,293.45,1242.0
2022-06-17 13:10:00,292.93,295.04,292.78,293.63,1564.0,292.93,295.04,292.78,293.63,1564.0
2022-06-17 13:15:00,293.46,294.94,293.45,294.94,3511.0,293.46,294.94,293.45,294.94,3511.0
2022-06-17 13:20:00,295.22,296.09,295.12,296.09,1785.0,295.22,296.09,295.12,296.09,1785.0
2022-06-17 13:25:00,296.54,296.54,295.49,295.8,3668.0,296.54,296.54,295.49,295.8,3668.0
2022-06-17 13:30:00,296.13,296.14,295.39,295.75,2975.0,296.13,296.14,295.39,295.75,2975.0
2022-06-17 13:35:00,296.77,297.03,295.72,295.72,1435.0,296.77,297.03,295.72,295.72,1435.0
2022-06-17 13:40:00,296.36,296.58,295.56,295.56,1309.0,296.36,296.58,295.56,295.56,1309.0
2022-06-17 13:45:00,295.51,295.51,294.17,294.65,1400.0,295.51,295.51,294.17,294.65,1400.0
2022-06-17 13:50:00,294.94,295.66,294.57,295.21,1300.0,294.94,295.66,294.57,295.21,1300.0
2022-06-17 13:55:00,295.73,295.89,295.02,295.03,300.0,295.73,295.89,295.02,295.03,300.0
2022-06-17 14:00:00,295.4,295.98,294.9,294.91,1502.0,295.4,295.98,294.9,294.91,1502.0
2022-06-17 14:05:00,295.19,295.19,293.91,295.06,3405.0,295.19,295.19,293.91,295.06,3405.0
2022-06-17 14:10:00,294.79,295.24,294.31,294.96,3300.0,294.79,295.24,294.31,294.96,3300.0
2022-06-17 14:15:00,295.06,295.54,294.63,295.02,625.0,295.06,295.54,294.63,295.02,625.0
2022-06-17 14:20:00,294.98,295.32,294.98,295.1,1227.0,294.98,295.32,294.98,295.1,1227.0
2022-06-17 14:25:00,295.42,296.4,294.95,295.06,1833.0,295.42,296.4,294.95,295.06,1833.0
2022-06-17 14:30:00,294.68,295.43,294.58,295.43,1106.0,294.68,295.43,294.58,295.43,1106.0
2022-06-17 14:35:00,295.69,296.72,295.69,296.72,1051.0,295.69,296.72,295.69,296.72,1051.0
2022-06-17 14:40:00,297.73,297.73,296.41,296.54,1300.0,297.73,297.73,296.41,296.54,1300.0
2022-06-17 14:45:00,296.59,296.59,295.72,296.28,1400.0,296.59,296.59,295.72,296.28,1400.0
2022-06-17 14:50:00,296.27,296.27,295.43,295.43,667.0,296.27,296.27,295.43,295.43,667.0
2022-06-17 14:55:00,296.23,296.46,295.0,295.0,700.0,296.23,296.46,295.0,295.0,700.0
2022-06-17 15:00:00,295.07,295.22,294.53,294.68,1801.0,295.07,295.22,294.53,294.68,1801.0
2022-06-17 15:05:00,294.46,294.46,293.47,294.17,2650.0,294.46,294.46,293.47,294.17,2650.0
2022-06-17 15:10:00,293.73,294.07,292.18,292.67,2613.0,293.73,294.07,292.18,292.67,2613.0
2022-06-17 15:15:00,292.23,294.42,292.13,294.42,1849.0,292.23,294.42,292.13,294.42,1849.0
2022-06-17 15:20:00,294.25,295.7,294.24,295.48,3848.0,294.25,295.7,294.24,295.48,3848.0
2022-06-17 15:25:00,295.74,296.36,295.7,295.7,1480.0,295.74,296.36,295.7,295.7,1480.0
2022-06-17 15:30:00,295.49,295.49,294.07,294.77,1800.0,295.49,295.49,294.07,294.77,1800.0
2022-06-17 15:35:00,294.55,294.84,294.12,294.72,3758.0,294.55,294.84,294.12,294.72,3758.0
2022-06-17 15:40:00,294.61,294.61,292.04,292.04,2852.0,294.61,294.61,292.04,292.04,2852.0
2022-06-17 15:45:00,292.0,292.63,291.61,292.42,3004.0,292.0,292.63,291.61,292.42,3004.0
2022-06-17 15:50:00,292.27,293.22,291.41,293.07,12775.0,292.27,293.22,291.41,293.07,12775.0
2022-06-17 15:55:00,292.9,293.67,292.18,292.25,30623.0,292.9,293.67,292.18,292.25,30623.0
2022-06-21 09:30:00,300.18,307.08,300.18,304.83,14289.0,300.18,307.08,300.18,304.83,14289.0
2022-06-21 09:35:00,303.06,309.51,303.06,304.4,4389.0,303.06,309.51,303.06,304.4,4389.0
2022-06-21 09:40:00,302.92,307.26,302.92,306.69,4981.0,302.92,307.26,302.92,306.69,4981.0
2022-06-21 09:45:00,304.74,306.41,303.03,305.89,4402.0,304.74,306.41,303.03,305.89,4402.0
2022-06-21 09:50:00,304.23,305.9,302.44,305.56,1488.0,304.23,305.9,302.44,305.56,1488.0
2022-06-21 09:55:00,305.32,309.36,303.91,309.32,2506.0,305.32,309.36,303.91,309.32,2506.0
2022-06-21 10:00:00,308.49,310.9,307.63,310.9,7142.0,308.49,310.9,307.63,310.9,7142.0
2022-06-21 10:05:00,310.44,310.91,307.44,307.44,2600.0,310.44,310.91,307.44,307.44,2600.0
2022-06-21 10:10:00,307.89,309.97,307.89,309.81,1497.0,307.89,309.97,307.89,309.81,1497.0
2022-06-21 10:15:00,309.33,310.4,308.95,310.0,2007.0,309.33,310.4,308.95,310.0,2007.0
2022-06-21 10:20:00,309.83,310.45,308.85,308.85,1995.0,309.83,310.45,308.85,308.85,1995.0
2022-06-21 10:25:00,309.0,309.35,307.15,307.41,7427.0,309.0,309.35,307.15,307.41,7427.0
2022-06-21 10:30:00,306.12,309.64,306.11,308.81,2951.0,306.12,309.64,306.11,308.81,2951.0
2022-06-21 10:35:00,307.8,307.84,306.81,306.86,1997.0,307.8,307.84,306.81,306.86,1997.0
2022-06-21 10:40:00,307.39,308.0,306.62,306.62,1500.0,307.39,308.0,306.62,306.62,1500.0
2022-06-21 10:45:00,306.88,307.83,306.87,307.83,476.0,306.88,307.83,306.87,307.83,476.0
2022-06-21 10:50:00,307.49,308.34,307.26,308.01,4123.0,307.49,308.34,307.26,308.01,4123.0
2022-06-21 10:55:00,308.7,309.81,308.25,308.25,8850.0,308.7,309.81,308.25,308.25,8850.0
2022-06-21 11:00:00,307.8,307.8,306.31,306.67,2935.0,307.8,307.8,306.31,306.67,2935.0
2022-06-21 11:05:00,307.46,307.48,306.38,307.22,2600.0,307.46,307.48,306.38,307.22,2600.0
2022-06-21 11:10:00,307.27,308.01,306.85,307.57,4333.0,307.27,308.01,306.85,307.57,4333.0
2022-06-21 11:15:00,307.42,307.51,306.57,306.62,3315.0,307.42,307.51,306.57,306.62,3315.0
2022-06-21 11:20:00,306.82,307.12,304.76,305.28,3901.0,306.82,307.12,304.76,305.28,3901.0
2022-06-21 11:25:00,305.12,305.6,304.82,305.17,1449.0,305.12,305.6,304.82,305.17,1449.0
2022-06-21 11:30:00,305.23,305.43,304.51,304.76,1683.0,305.23,305.43,304.51,304.76,1683.0
2022-06-21 11:35:00,304.09,304.51,303.48,303.61,3011.0,304.09,304.51,303.48,303.61,3011.0
2022-06-21 11:40:00,303.38,304.63,303.24,303.93,2597.0,303.38,304.63,303.24,303.93,2597.0
2022-06-21 11:45:00,303.7,304.67,303.7,304.67,2603.0,303.7,304.67,303.7,304.67,2603.0
2022-06-21 11:50:00,305.04,305.04,303.5,304.2,3266.0,305.04,305.04,303.5,304.2,3266.0
2022-06-21 11:55:00,304.1,305.42,303.32,304.78,1289.0,304.1,305.42,303.32,304.78,1289.0
2022-06-21 12:00:00,304.91,305.26,304.6,304.6,400.0,304.91,305.26,304.6,304.6,400.0
2022-06-21 12:05:00,304.6,304.6,304.16,304.17,700.0,304.6,304.6,304.16,304.17,700.0
2022-06-21 12:10:00,304.45,304.49,304.04,304.04,400.0,304.45,304.49,304.04,304.04,400.0
2022-06-21 12:15:00,306.22,306.41,305.83,306.4,1708.0,306.22,306.41,305.83,306.4,1708.0
2022-06-21 12:20:00,305.57,306.03,304.85,304.85,2295.0,305.57,306.03,304.85,304.85,2295.0
2022-06-21 12:25:00,304.85,304.85,303.82,303.82,1700.0,304.85,304.85,303.82,303.82,1700.0
2022-06-21 12:30:00,303.69,304.47,303.69,304.32,1000.0,303.69,304.47,303.69,304.32,1000.0
2022-06-21 12:35:00,305.05,305.57,304.87,305.57,1813.0,305.05,305.57,304.87,305.57,1813.0
2022-06-21 12:40:00,306.35,306.94,306.12,306.94,2039.0,306.35,306.94,306.12,306.94,2039.0
2022-06-21 12:45:00,307.57,307.58,306.44,306.64,305.0,307.57,307.58,306.44,306.64,305.0
2022-06-21 12:50:00,307.3,307.91,306.48,306.48,2100.0,307.3,307.91,306.48,306.48,2100.0
2022-06-21 12:55:00,307.09,307.09,306.0,306.0,1602.0,307.09,307.09,306.0,306.0,1602.0
2022-06-21 13:00:00,306.0,306.16,305.99,306.16,439.0,306.0,306.16,305.99,306.16,439.0
2022-06-21 13:05:00,305.38,305.75,304.62,304.62,1700.0,305.38,305.75,304.62,304.62,1700.0
2022-06-21 13:10:00,305.53,306.01,305.24,306.01,1251.0,305.53,306.01,305.24,306.01,1251.0
2022-06-21 13:15:00,305.76,305.76,304.89,304.89,873.0,305.76,305.76,304.89,304.89,873.0
2022-06-21 13:20:00,305.51,305.51,304.86,305.34,1000.0,305.51,305.51,304.86,305.34,1000.0
2022-06-21 13:25:00,304.96,305.57,304.81,304.81,901.0,304.96,305.57,304.81,304.81,901.0
2022-06-21 13:30:00,305.02,305.75,304.9,305.52,1437.0,305.02,305.75,304.9,305.52,1437.0
2022-06-21 13:35:00,305.32,305.34,305.0,305.0,1600.0,305.32,305.34,305.0,305.0,1600.0
2022-06-21 13:40:00,304.87,304.87,303.66,304.41,2759.0,304.87,304.87,303.66,304.41,2759.0
2022-06-21 13:45:00,304.0,304.0,303.99,304.0,100.0,304.0,304.0,303.99,304.0,100.0
2022-06-21 13:50:00,303.92,303.92,303.1,303.11,635.0,303.92,303.92,303.1,303.11,635.0
2022-06-21 13:55:00,303.04,303.04,302.44,302.44,1086.0,303.04,303.04,302.44,302.44,1086.0
2022-06-21 14:00:00,302.63,302.75,301.26,301.81,2445.0,302.63,302.75,301.26,301.81,2445.0
2022-06-21 14:05:00,301.43,301.75,301.11,301.11,800.0,301.43,301.75,301.11,301.11,800.0
2022-06-21 14:10:00,301.68,302.4,301.64,301.64,1504.0,301.68,302.4,301.64,301.64,1504.0
2022-06-21 14:15:00,301.96,302.37,301.57,302.37,3434.0,301.96,302.37,301.57,302.37,3434.0
2022-06-21 14:20:00,302.55,303.02,302.54,302.65,800.0,302.55,303.02,302.54,302.65,800.0
2022-06-21 14:25:00,302.65,303.0,302.01,303.0,1081.0,302.65,303.0,302.01,303.0,1081.0
2022-06-21 14:30:00,302.98,303.05,302.83,303.05,1031.0,302.98,303.05,302.83,303.05,1031.0
2022-06-21 14:35:00,302.95,302.95,302.63,302.86,1321.0,302.95,302.95,302.63,302.86,1321.0
2022-06-21 14:40:00,302.84,303.68,302.83,303.68,1104.0,302.84,303.68,302.83,303.68,1104.0
2022-06-21 14:45:00,303.55,303.55,301.8,302.62,1950.0,303.55,303.55,301.8,302.62,1950.0
2022-06-21 14:50:00,302.28,302.84,302.27,302.84,1001.0,302.28,302.84,302.27,302.84,1001.0
2022-06-21 14:55:00,303.23,303.23,301.51,301.51,1464.0,303.23,303.23,301.51,301.51,1464.0
2022-06-21 15:00:00,301.6,302.52,301.6,302.25,900.0,301.6,302.52,301.6,302.25,900.0
2022-06-21 15:05:00,302.19,302.76,301.69,302.76,2300.0,302.19,302.76,301.69,302.76,2300.0
2022-06-21 15:10:00,302.93,303.19,302.52,303.19,1500.0,302.93,303.19,302.52,303.19,1500.0
2022-06-21 15:15:00,303.35,303.41,302.96,302.96,800.0,303.35,303.41,302.96,302.96,800.0
2022-06-21 15:20:00,302.91,302.92,302.03,302.03,2000.0,302.91,302.92,302.03,302.03,2000.0
2022-06-21 15:25:00,302.42,302.67,301.55,302.12,1962.0,302.42,302.67,301.55,302.12,1962.0
2022-06-21 15:30:00,302.14,302.32,301.5,302.32,2564.0,302.14,302.32,301.5,302.32,2564.0
2022-06-21 15:35:00,301.84,301.84,301.09,301.35,1304.0,301.84,301.84,301.09,301.35,1304.0
2022-06-21 15:40:00,301.5,301.65,300.9,301.65,3836.0,301.5,301.65,300.9,301.65,3836.0
2022-06-21 15:45:00,301.66,301.95,300.3,300.33,4825.0,301.66,301.95,300.3,300.33,4825.0
2022-06-21 15:50:00,300.65,301.8,299.72,299.96,14214.0,300.65,301.8,299.72,299.96,14214.0
2022-06-21 15:55:00,299.96,299.99,298.39,299.15,25713.0,299.96,299.99,298.39,299.15,25713.0
2022-06-22 09:30:00,294.45,297.63,294.43,296.31,4537.0,294.45,297.63,294.43,296.31,4537.0
2022-06-22 09:35:00,298.4,301.4,297.36,298.64,2151.0,298.4,301.4,297.36,298.64,2151.0
2022-06-22 09:40:00,298.77,301.8,297.94,299.94,2500.0,298.77,301.8,297.94,299.94,2500.0
2022-06-22 09:45:00,301.78,302.99,299.58,299.6,1844.0,301.78,302.99,299.58,299.6,1844.0
2022-06-22 09:50:00,300.47,304.01,299.02,304.01,1560.0,300.47,304.01,299.02,304.01,1560.0
2022-06-22 09:55:00,306.17,307.39,306.17,306.42,1872.0,306.17,307.39,306.17,306.42,1872.0
2022-06-22 10:00:00,307.18,307.18,304.95,305.84,8465.0,307.18,307.18,304.95,305.84,8465.0
2022-06-22 10:05:00,306.0,307.85,305.92,307.5,2287.0,306.0,307.85,305.92,307.5,2287.0
2022-06-22 10:10:00,307.45,309.35,307.45,309.11,1200.0,307.45,309.35,307.45,309.11,1200.0
2022-06-22 10:15:00,309.34,309.57,306.71,307.9,3435.0,309.34,309.57,306.71,307.9,3435.0
2022-06-22 10:20:00,306.84,309.49,306.66,309.49,4597.0,306.84,309.49,306.66,309.49,4597.0
2022-06-22 10:25:00,309.72,311.44,309.72,310.83,1414.0,309.72,311.44,309.72,310.83,1414.0
2022-06-22 10:30:00,311.13,312.27,310.46,311.83,6674.0,311.13,312.27,310.46,311.83,6674.0
2022-06-22 10:35:00,311.71,313.35,311.21,313.35,7665.0,311.71,313.35,311.21,313.35,7665.0
2022-06-22 10:40:00,312.85,313.51,311.9,312.77,6190.0,312.85,313.51,311.9,312.77,6190.0
2022-06-22 10:45:00,312.11,312.52,310.56,310.66,10164.0,312.11,312.52,310.56,310.66,10164.0
2022-06-22 10:50:00,311.65,312.69,311.0,312.44,1330.0,311.65,312.69,311.0,312.44,1330.0
2022-06-22 10:55:00,312.54,313.53,312.11,313.1,3578.0,312.54,313.53,312.11,313.1,3578.0
2022-06-22 11:00:00,312.0,312.0,310.13,311.13,3080.0,312.0,312.0,310.13,311.13,3080.0
2022-06-22 11:05:00,310.65,311.27,310.33,311.21,1467.0,310.65,311.27,310.33,311.21,1467.0
2022-06-22 11:10:00,311.31,311.7,310.65,311.49,1706.0,311.31,311.7,310.65,311.49,1706.0
2022-06-22 11:15:00,310.84,312.5,310.69,312.5,5908.0,310.84,312.5,310.69,312.5,5908.0
2022-06-22 11:20:00,312.52,313.23,311.67,312.15,3600.0,312.52,313.23,311.67,312.15,3600.0
2022-06-22 11:25:00,312.48,312.48,311.7,312.16,1537.0,312.48,312.48,311.7,312.16,1537.0
2022-06-22 11:30:00,312.61,314.12,312.41,313.89,2172.0,312.61,314.12,312.41,313.89,2172.0
2022-06-22 11:35:00,313.85,314.38,313.25,313.25,2969.0,313.85,314.38,313.25,313.25,2969.0
2022-06-22 11:40:00,312.46,312.46,311.52,311.52,1300.0,312.46,312.46,311.52,311.52,1300.0
2022-06-22 11:45:00,311.44,311.57,310.77,311.21,2761.0,311.44,311.57,310.77,311.21,2761.0
2022-06-22 11:50:00,311.01,311.01,310.01,310.83,2035.0,311.01,311.01,310.01,310.83,2035.0
2022-06-22 11:55:00,311.02,311.02,310.06,310.36,1727.0,311.02,311.02,310.06,310.36,1727.0
2022-06-22 12:00:00,310.44,312.15,310.44,311.61,8610.0,310.44,312.15,310.44,311.61,8610.0
2022-06-22 12:05:00,311.44,311.44,309.74,309.74,3850.0,311.44,311.44,309.74,309.74,3850.0
2022-06-22 12:10:00,309.98,310.41,309.45,310.33,1663.0,309.98,310.41,309.45,310.33,1663.0
2022-06-22 12:15:00,310.23,310.74,309.8,309.8,2723.0,310.23,310.74,309.8,309.8,2723.0
2022-06-22 12:20:00,310.49,310.77,310.38,310.38,669.0,310.49,310.77,310.38,310.38,669.0
2022-06-22 12:25:00,310.47,310.99,309.65,310.77,826.0,310.47,310.99,309.65,310.77,826.0
2022-06-22 12:30:00,310.65,311.14,310.6,311.14,4488.0,310.65,311.14,310.6,311.14,4488.0
2022-06-22 12:35:00,311.56,311.88,311.17,311.81,900.0,311.56,311.88,311.17,311.81,900.0
2022-06-22 12:40:00,311.7,311.7,311.7,311.7,137.0,311.7,311.7,311.7,311.7,137.0
2022-06-22 12:45:00,311.43,311.87,311.26,311.87,1651.0,311.43,311.87,311.26,311.87,1651.0
2022-06-22 12:50:00,310.32,311.24,310.31,311.24,628.0,310.32,311.24,310.31,311.24,628.0
2022-06-22 12:55:00,311.1,312.01,311.1,312.01,400.0,311.1,312.01,311.1,312.01,400.0
2022-06-22 13:00:00,311.72,311.72,310.1,311.15,400.0,311.72,311.72,310.1,311.15,400.0
2022-06-22 13:05:00,311.21,311.21,310.61,310.62,400.0,311.21,311.21,310.61,310.62,400.0
2022-06-22 13:10:00,311.69,311.81,311.25,311.5,500.0,311.69,311.81,311.25,311.5,500.0
2022-06-22 13:15:00,311.23,311.64,311.23,311.64,200.0,311.23,311.64,311.23,311.64,200.0
2022-06-22 13:20:00,311.86,311.99,311.62,311.99,1300.0,311.86,311.99,311.62,311.99,1300.0
2022-06-22 13:25:00,312.01,312.01,311.54,311.69,1757.0,312.01,312.01,311.54,311.69,1757.0
2022-06-22 13:30:00,311.61,311.61,311.57,311.58,1000.0,311.61,311.61,311.57,311.58,1000.0
2022-06-22 13:35:00,311.49,311.87,311.21,311.69,1003.0,311.49,311.87,311.21,311.69,1003.0
2022-06-22 13:40:00,311.53,312.07,311.53,311.78,1102.0,311.53,312.07,311.53,311.78,1102.0
2022-06-22 13:45:00,311.73,311.95,311.73,311.8,621.0,311.73,311.95,311.73,311.8,621.0
2022-06-22 13:50:00,311.7,311.73,310.82,311.0,2100.0,311.7,311.73,310.82,311.0,2100.0
2022-06-22 13:55:00,310.99,311.54,310.74,311.38,2136.0,310.99,311.54,310.74,311.38,2136.0
2022-06-22 14:00:00,311.58,311.7,311.28,311.29,800.0,311.58,311.7,311.28,311.29,800.0
2022-06-22 14:05:00,311.68,313.0,311.68,312.99,1770.0,311.68,313.0,311.68,312.99,1770.0
2022-06-22 14:10:00,311.99,312.65,311.99,312.65,250.0,311.99,312.65,311.99,312.65,250.0
2022-06-22 14:15:00,312.61,313.14,312.54,312.56,2712.0,312.61,313.14,312.54,312.56,2712.0
2022-06-22 14:20:00,312.0,312.0,311.63,311.63,1300.0,312.0,312.0,311.63,311.63,1300.0
2022-06-22 14:25:00,311.87,311.87,311.37,311.5,3347.0,311.87,311.87,311.37,311.5,3347.0
2022-06-22 14:30:00,311.44,311.9,311.3,311.3,2950.0,311.44,311.9,311.3,311.3,2950.0
2022-06-22 14:35:00,311.62,311.89,311.46,311.75,2171.0,311.62,311.89,311.46,311.75,2171.0
2022-06-22 14:40:00,311.38,311.38,311.38,311.38,100.0,311.38,311.38,311.38,311.38,100.0
2022-06-22 14:45:00,310.25,310.35,309.48,309.48,2346.0,310.25,310.35,309.48,309.48,2346.0
2022-06-22 14:50:00,309.6,309.96,309.11,309.96,3300.0,309.6,309.96,309.11,309.96,3300.0
2022-06-22 14:55:00,310.33,310.33,310.13,310.27,300.0,310.33,310.33,310.13,310.27,300.0
2022-06-22 15:00:00,309.75,310.31,309.69,310.31,400.0,309.75,310.31,309.69,310.31,400.0
2022-06-22 15:05:00,310.31,310.31,310.31,310.31,0.0,310.31,310.31,310.31,310.31,0.0
2022-06-22 15:10:00,309.02,309.2,308.52,308.52,3400.0,309.02,309.2,308.52,308.52,3400.0
2022-06-22 15:15:00,308.99,308.99,308.27,308.44,1395.0,308.99,308.99,308.27,308.44,1395.0
2022-06-22 15:20:00,307.92,307.99,307.21,307.21,5906.0,307.92,307.99,307.21,307.21,5906.0
2022-06-22 15:25:00,306.86,306.86,305.07,305.48,7834.0,306.86,306.86,305.07,305.48,7834.0
2022-06-22 15:30:00,305.49,306.08,304.84,304.84,6772.0,305.49,306.08,304.84,304.84,6772.0
2022-06-22 15:35:00,304.52,304.52,303.37,303.93,7383.0,304.52,304.52,303.37,303.93,7383.0
2022-06-22 15:40:00,303.7,303.96,303.27,303.58,5676.0,303.7,303.96,303.27,303.58,5676.0
2022-06-22 15:45:00,303.49,303.84,303.18,303.56,5300.0,303.49,303.84,303.18,303.56,5300.0
2022-06-22 15:50:00,303.61,305.42,303.35,304.97,12696.0,303.61,305.42,303.35,304.97,12696.0
2022-06-22 15:55:00,304.93,305.28,303.71,303.71,12510.0,304.93,305.28,303.71,303.71,12510.0
2022-06-23 09:30:00,310.67,317.43,308.01,317.43,10524.0,310.67,317.43,308.01,317.43,10524.0
2022-06-23 09:35:00,315.8,316.72,308.0,308.0,6032.0,315.8,316.72,308.0,308.0,6032.0
2022-06-23 09:40:00,306.0,308.75,306.0,307.55,2472.0,306.0,308.75,306.0,307.55,2472.0
2022-06-23 09:45:00,307.94,309.84,303.16,307.6,9343.0,307.94,309.84,303.16,307.6,9343.0
2022-06-23 09:50:00,306.37,306.37,302.31,303.37,2060.0,306.37,306.37,302.31,303.37,2060.0
2022-06-23 09:55:00,304.78,314.55,302.79,313.5,9164.0,304.78,314.55,302.79,313.5,9164.0
2022-06-23 10:00:00,312.96,315.62,312.21,315.5,8945.0,312.96,315.62,312.21,315.5,8945.0
2022-06-23 10:05:00,315.62,316.19,313.97,315.18,5947.0,315.62,316.19,313.97,315.18,5947.0
2022-06-23 10:10:00,315.95,318.11,314.28,316.98,11465.0,315.95,318.11,314.28,316.98,11465.0
2022-06-23 10:15:00,317.96,320.3,317.94,319.7,3648.0,317.96,320.3,317.94,319.7,3648.0
2022-06-23 10:20:00,320.79,323.54,320.57,321.92,3905.0,320.79,323.54,320.57,321.92,3905.0
2022-06-23 10:25:00,323.5,324.92,321.49,322.7,6732.0,323.5,324.92,321.49,322.7,6732.0
2022-06-23 10:30:00,323.44,325.66,322.13,322.8,6275.0,323.44,325.66,322.13,322.8,6275.0
2022-06-23 10:35:00,322.08,324.21,321.8,324.05,1864.0,322.08,324.21,321.8,324.05,1864.0
2022-06-23 10:40:00,324.0,325.53,323.98,325.08,2402.0,324.0,325.53,323.98,325.08,2402.0
2022-06-23 10:45:00,324.34,324.47,323.14,323.14,425.0,324.34,324.47,323.14,323.14,425.0
2022-06-23 10:50:00,323.49,324.76,322.98,323.97,3925.0,323.49,324.76,322.98,323.97,3925.0
2022-06-23 10:55:00,324.96,324.96,323.27,324.15,1035.0,324.96,324.96,323.27,324.15,1035.0
2022-06-23 11:00:00,322.37,322.9,321.58,322.0,4897.0,322.37,322.9,321.58,322.0,4897.0
2022-06-23 11:05:00,321.97,321.97,320.62,321.68,14046.0,321.97,321.97,320.62,321.68,14046.0
2022-06-23 11:10:00,322.09,323.41,322.09,323.25,1231.0,322.09,323.41,322.09,323.25,1231.0
2022-06-23 11:15:00,323.25,324.0,322.82,323.06,1951.0,323.25,324.0,322.82,323.06,1951.0
2022-06-23 11:20:00,323.1,324.02,322.15,324.02,5410.0,323.1,324.02,322.15,324.02,5410.0
2022-06-23 11:25:00,325.4,326.94,324.98,326.53,1855.0,325.4,326.94,324.98,326.53,1855.0
2022-06-23 11:30:00,327.0,327.94,324.53,324.53,7118.0,327.0,327.94,324.53,324.53,7118.0
2022-06-23 11:35:00,323.4,324.32,323.34,323.36,1825.0,323.4,324.32,323.34,323.36,1825.0
2022-06-23 11:40:00,323.49,324.95,323.49,324.8,1524.0,323.49,324.95,323.49,324.8,1524.0
2022-06-23 11:45:00,324.6,325.54,324.03,325.54,1954.0,324.6,325.54,324.03,325.54,1954.0
2022-06-23 11:50:00,326.43,326.44,325.59,325.59,1287.0,326.43,326.44,325.59,325.59,1287.0
2022-06-23 11:55:00,325.59,326.11,325.37,325.38,1100.0,325.59,326.11,325.37,325.38,1100.0
2022-06-23 12:00:00,324.68,324.79,321.63,322.18,4802.0,324.68,324.79,321.63,322.18,4802.0
2022-06-23 12:05:00,322.0,323.43,321.74,322.15,5354.0,322.0,323.43,321.74,322.15,5354.0
2022-06-23 12:10:00,322.63,322.89,322.03,322.53,1580.0,322.63,322.89,322.03,322.53,1580.0
2022-06-23 12:15:00,321.81,324.54,321.81,324.54,1600.0,321.81,324.54,321.81,324.54,1600.0
2022-06-23 12:20:00,324.13,324.51,323.82,324.51,1001.0,324.13,324.51,323.82,324.51,1001.0
2022-06-23 12:25:00,324.48,324.69,323.39,323.39,1008.0,324.48,324.69,323.39,323.39,1008.0
2022-06-23 12:30:00,323.49,323.49,322.62,322.62,300.0,323.49,323.49,322.62,322.62,300.0
2022-06-23 12:35:00,323.03,323.03,320.01,320.89,5173.0,323.03,323.03,320.01,320.89,5173.0
2022-06-23 12:40:00,319.63,320.55,319.6,320.55,1200.0,319.63,320.55,319.6,320.55,1200.0
2022-06-23 12:45:00,320.32,320.89,320.13,320.88,1409.0,320.32,320.89,320.13,320.88,1409.0
2022-06-23 12:50:00,320.52,320.57,318.82,318.82,1500.0,320.52,320.57,318.82,318.82,1500.0
2022-06-23 12:55:00,319.73,319.74,318.39,318.56,1325.0,319.73,319.74,318.39,318.56,1325.0
2022-06-23 13:00:00,318.89,318.89,316.27,316.99,9813.0,318.89,318.89,316.27,316.99,9813.0
2022-06-23 13:05:00,317.3,319.06,317.29,318.83,1214.0,317.3,319.06,317.29,318.83,1214.0
2022-06-23 13:10:00,319.14,319.9,319.14,319.38,800.0,319.14,319.9,319.14,319.38,800.0
2022-06-23 13:15:00,319.26,319.9,318.8,319.9,1029.0,319.26,319.9,318.8,319.9,1029.0
2022-06-23 13:20:00,319.5,319.71,318.83,319.71,1400.0,319.5,319.71,318.83,319.71,1400.0
2022-06-23 13:25:00,319.08,319.63,318.97,318.97,1414.0,319.08,319.63,318.97,318.97,1414.0
2022-06-23 13:30:00,319.25,320.01,319.02,319.54,1604.0,319.25,320.01,319.02,319.54,1604.0
2022-06-23 13:35:00,319.9,320.39,319.42,319.42,857.0,319.9,320.39,319.42,319.42,857.0
2022-06-23 13:40:00,319.1,319.85,318.85,319.85,1582.0,319.1,319.85,318.85,319.85,1582.0
2022-06-23 13:45:00,319.5,320.37,319.42,319.42,1612.0,319.5,320.37,319.42,319.42,1612.0
2022-06-23 13:50:00,321.53,322.83,321.19,322.3,6682.0,321.53,322.83,321.19,322.3,6682.0
2022-06-23 13:55:00,323.53,324.05,323.53,324.05,351.0,323.53,324.05,323.53,324.05,351.0
2022-06-23 14:00:00,323.31,323.78,322.66,323.19,1543.0,323.31,323.78,322.66,323.19,1543.0
2022-06-23 14:05:00,322.71,323.62,322.7,323.49,564.0,322.71,323.62,322.7,323.49,564.0
2022-06-23 14:10:00,323.06,324.35,322.95,323.54,6017.0,323.06,324.35,322.95,323.54,6017.0
2022-06-23 14:15:00,323.22,323.22,321.68,321.68,1684.0,323.22,323.22,321.68,321.68,1684.0
2022-06-23 14:20:00,322.21,322.49,321.08,322.06,3988.0,322.21,322.49,321.08,322.06,3988.0
2022-06-23 14:25:00,322.08,325.61,322.08,324.64,9589.0,322.08,325.61,322.08,324.64,9589.0
2022-06-23 14:30:00,324.12,324.76,324.12,324.76,401.0,324.12,324.76,324.12,324.76,401.0
2022-06-23 14:35:00,324.85,326.28,324.84,325.91,3346.0,324.85,326.28,324.84,325.91,3346.0
2022-06-23 14:40:00,325.94,326.53,325.87,325.92,2596.0,325.94,326.53,325.87,325.92,2596.0
2022-06-23 14:45:00,326.07,326.13,325.48,325.48,2481.0,326.07,326.13,325.48,325.48,2481.0
2022-06-23 14:50:00,325.63,326.46,325.54,325.91,2119.0,325.63,326.46,325.54,325.91,2119.0
2022-06-23 14:55:00,325.67,325.86,325.65,325.84,1001.0,325.67,325.86,325.65,325.84,1001.0
2022-06-23 15:00:00,325.86,326.14,324.88,326.13,3212.0,325.86,326.14,324.88,326.13,3212.0
2022-06-23 15:05:00,326.67,327.83,326.59,326.74,2473.0,326.67,327.83,326.59,326.74,2473.0
2022-06-23 15:10:00,326.84,326.84,326.03,326.5,1917.0,326.84,326.84,326.03,326.5,1917.0
2022-06-23 15:15:00,326.36,326.36,325.0,325.0,1103.0,326.36,326.36,325.0,325.0,1103.0
2022-06-23 15:20:00,325.02,325.9,325.02,325.43,2890.0,325.02,325.9,325.02,325.43,2890.0
2022-06-23 15:25:00,324.87,326.45,324.86,326.34,1663.0,324.87,326.45,324.86,326.34,1663.0
2022-06-23 15:30:00,326.74,328.18,326.74,328.18,3312.0,326.74,328.18,326.74,328.18,3312.0
2022-06-23 15:35:00,328.17,328.2,326.27,326.76,10704.0,328.17,328.2,326.27,326.76,10704.0
2022-06-23 15:40:00,326.33,327.82,326.31,327.21,4433.0,326.33,327.82,326.31,327.21,4433.0
2022-06-23 15:45:00,327.33,329.03,327.06,328.92,6240.0,327.33,329.03,327.06,328.92,6240.0
2022-06-23 15:50:00,328.73,330.26,328.32,328.32,9922.0,328.73,330.26,328.32,328.32,9922.0
2022-06-23 15:55:00,328.52,328.94,328.09,328.51,26172.0,328.52,328.94,328.09,328.51,26172.0
2022-06-24 09:30:00,334.66,341.13,331.98,339.69,9234.0,334.66,341.13,331.98,339.69,9234.0
2022-06-24 09:35:00,339.04,341.9,337.67,339.56,10910.0,339.04,341.9,337.67,339.56,10910.0
2022-06-24 09:40:00,339.71,344.0,338.43,344.0,15538.0,339.71,344.0,338.43,344.0,15538.0
2022-06-24 09:45:00,343.27,346.35,342.59,344.49,7467.0,343.27,346.35,342.59,344.49,7467.0
2022-06-24 09:50:00,344.0,347.78,343.16,344.27,25389.0,344.0,347.78,343.16,344.27,25389.0
2022-06-24 09:55:00,344.69,345.63,342.71,345.63,4920.0,344.69,345.63,342.71,345.63,4920.0
2022-06-24 10:00:00,346.0,346.84,344.03,345.16,6715.0,346.0,346.84,344.03,345.16,6715.0
2022-06-24 10:05:00,345.24,345.25,343.76,343.98,4100.0,345.24,345.25,343.76,343.98,4100.0
2022-06-24 10:10:00,344.0,344.3,343.35,344.0,3643.0,344.0,344.3,343.35,344.0,3643.0
2022-06-24 10:15:00,344.32,345.84,343.86,344.48,8288.0,344.32,345.84,343.86,344.48,8288.0
2022-06-24 10:20:00,343.87,345.17,343.32,344.21,28818.0,343.87,345.17,343.32,344.21,28818.0
2022-06-24 10:25:00,344.0,344.75,342.89,344.07,3100.0,344.0,344.75,342.89,344.07,3100.0
2022-06-24 10:30:00,344.99,345.34,343.67,344.99,2602.0,344.99,345.34,343.67,344.99,2602.0
2022-06-24 10:35:00,344.59,344.62,343.51,343.53,5533.0,344.59,344.62,343.51,343.53,5533.0
2022-06-24 10:40:00,344.1,344.1,340.33,340.77,5819.0,344.1,344.1,340.33,340.77,5819.0
2022-06-24 10:45:00,341.44,341.44,339.89,340.48,2200.0,341.44,341.44,339.89,340.48,2200.0
2022-06-24 10:50:00,340.51,340.51,338.0,339.07,3550.0,340.51,340.51,338.0,339.07,3550.0
2022-06-24 10:55:00,339.28,342.42,339.24,341.42,3163.0,339.28,342.42,339.24,341.42,3163.0
2022-06-24 11:00:00,342.3,344.23,342.3,343.69,4864.0,342.3,344.23,342.3,343.69,4864.0
2022-06-24 11:05:00,343.71,343.86,342.18,342.18,3766.0,343.71,343.86,342.18,342.18,3766.0
2022-06-24 11:10:00,342.1,342.1,340.64,340.67,4268.0,342.1,342.1,340.64,340.67,4268.0
2022-06-24 11:15:00,340.6,340.69,338.0,338.0,1047.0,340.6,340.69,338.0,338.0,1047.0
2022-06-24 11:20:00,337.53,337.53,336.21,336.22,2623.0,337.53,337.53,336.21,336.22,2623.0
2022-06-24 11:25:00,336.67,339.44,336.67,339.44,3118.0,336.67,339.44,336.67,339.44,3118.0
2022-06-24 11:30:00,339.01,339.19,338.08,338.29,2000.0,339.01,339.19,338.08,338.29,2000.0
2022-06-24 11:35:00,337.25,338.59,336.7,338.59,9347.0,337.25,338.59,336.7,338.59,9347.0
2022-06-24 11:40:00,338.63,338.63,337.93,338.05,2780.0,338.63,338.63,337.93,338.05,2780.0
2022-06-24 11:45:00,337.77,338.49,337.0,338.45,3203.0,337.77,338.49,337.0,338.45,3203.0
2022-06-24 11:50:00,338.34,339.27,338.25,339.27,400.0,338.34,339.27,338.25,339.27,400.0
2022-06-24 11:55:00,338.73,338.96,337.79,338.95,2254.0,338.73,338.96,337.79,338.95,2254.0
2022-06-24 12:00:00,338.73,340.37,338.73,339.01,3411.0,338.73,340.37,338.73,339.01,3411.0
2022-06-24 12:05:00,338.81,339.41,338.12,339.13,1409.0,338.81,339.41,338.12,339.13,1409.0
2022-06-24 12:10:00,339.46,339.5,338.84,338.84,700.0,339.46,339.5,338.84,338.84,700.0
2022-06-24 12:15:00,339.61,339.61,338.96,338.96,500.0,339.61,339.61,338.96,338.96,500.0
2022-06-24 12:20:00,339.15,339.15,337.81,338.52,1523.0,339.15,339.15,337.81,338.52,1523.0
2022-06-24 12:25:00,338.47,338.8,338.38,338.56,800.0,338.47,338.8,338.38,338.56,800.0
2022-06-24 12:30:00,338.75,338.75,337.98,338.34,1300.0,338.75,338.75,337.98,338.34,1300.0
2022-06-24 12:35:00,338.24,339.27,338.24,339.18,800.0,338.24,339.27,338.24,339.18,800.0
2022-06-24 12:40:00,339.67,340.37,339.66,340.37,700.0,339.67,340.37,339.66,340.37,700.0
2022-06-24 12:45:00,340.47,340.52,339.56,339.7,4287.0,340.47,340.52,339.56,339.7,4287.0
2022-06-24 12:50:00,339.74,340.37,339.74,340.37,402.0,339.74,340.37,339.74,340.37,402.0
2022-06-24 12:55:00,340.42,341.05,340.14,341.05,1700.0,340.42,341.05,340.14,341.05,1700.0
2022-06-24 13:00:00,340.52,340.52,339.81,339.81,2056.0,340.52,340.52,339.81,339.81,2056.0
2022-06-24 13:05:00,339.33,339.33,338.74,338.75,1609.0,339.33,339.33,338.74,338.75,1609.0
2022-06-24 13:10:00,338.78,338.82,338.46,338.46,1700.0,338.78,338.82,338.46,338.46,1700.0
2022-06-24 13:15:00,338.49,338.85,337.93,337.93,2529.0,338.49,338.85,337.93,337.93,2529.0
2022-06-24 13:20:00,337.67,338.06,337.43,337.49,2500.0,337.67,338.06,337.43,337.49,2500.0
2022-06-24 13:25:00,337.14,337.14,335.76,336.3,14596.0,337.14,337.14,335.76,336.3,14596.0
2022-06-24 13:30:00,335.83,336.41,335.83,335.98,2599.0,335.83,336.41,335.83,335.98,2599.0
2022-06-24 13:35:00,336.37,336.37,334.95,335.61,4567.0,336.37,336.37,334.95,335.61,4567.0
2022-06-24 13:40:00,335.29,335.5,335.28,335.29,1145.0,335.29,335.5,335.28,335.29,1145.0
2022-06-24 13:45:00,334.97,335.34,334.49,334.49,2100.0,334.97,335.34,334.49,334.49,2100.0
2022-06-24 13:50:00,335.51,335.98,335.33,335.33,1933.0,335.51,335.98,335.33,335.33,1933.0
2022-06-24 13:55:00,335.33,335.87,335.33,335.33,1739.0,335.33,335.87,335.33,335.33,1739.0
2022-06-24 14:00:00,335.6,336.21,335.6,336.2,1487.0,335.6,336.21,335.6,336.2,1487.0
2022-06-24 14:05:00,336.37,337.0,336.37,336.62,500.0,336.37,337.0,336.37,336.62,500.0
2022-06-24 14:10:00,336.57,338.59,336.44,337.23,2915.0,336.57,338.59,336.44,337.23,2915.0
2022-06-24 14:15:00,338.26,338.53,337.93,338.44,600.0,338.26,338.53,337.93,338.44,600.0
2022-06-24 14:20:00,338.55,338.88,338.36,338.52,4794.0,338.55,338.88,338.36,338.52,4794.0
2022-06-24 14:25:00,339.38,340.94,339.14,340.46,12882.0,339.38,340.94,339.14,340.46,12882.0
2022-06-24 14:30:00,340.45,340.54,339.6,339.81,2914.0,340.45,340.54,339.6,339.81,2914.0
2022-06-24 14:35:00,339.4,339.4,339.4,339.4,100.0,339.4,339.4,339.4,339.4,100.0
2022-06-24 14:40:00,340.09,340.62,339.66,340.58,1868.0,340.09,340.62,339.66,340.58,1868.0
2022-06-24 14:45:00,340.6,341.56,340.6,341.53,1300.0,340.6,341.56,340.6,341.53,1300.0
2022-06-24 14:50:00,341.88,341.96,341.25,341.73,2564.0,341.88,341.96,341.25,341.73,2564.0
2022-06-24 14:55:00,341.85,342.11,340.75,341.04,3201.0,341.85,342.11,340.75,341.04,3201.0
2022-06-24 15:00:00,340.65,340.81,340.14,340.81,1200.0,340.65,340.81,340.14,340.81,1200.0
2022-06-24 15:05:00,340.57,341.54,340.43,341.54,1800.0,340.57,341.54,340.43,341.54,1800.0
2022-06-24 15:10:00,341.87,341.87,340.1,340.3,3282.0,341.87,341.87,340.1,340.3,3282.0
2022-06-24 15:15:00,340.3,340.3,339.58,339.97,700.0,340.3,340.3,339.58,339.97,700.0
2022-06-24 15:20:00,340.41,341.47,340.41,341.0,2082.0,340.41,341.47,340.41,341.0,2082.0
2022-06-24 15:25:00,341.06,341.82,340.51,341.82,6427.0,341.06,341.82,340.51,341.82,6427.0
2022-06-24 15:30:00,341.51,341.81,340.72,340.72,2177.0,341.51,341.81,340.72,340.72,2177.0
2022-06-24 15:35:00,340.36,341.67,340.22,341.36,2245.0,340.36,341.67,340.22,341.36,2245.0
2022-06-24 15:40:00,341.49,341.75,341.36,341.56,3267.0,341.49,341.75,341.36,341.56,3267.0
2022-06-24 15:45:00,341.41,342.05,340.56,340.76,8454.0,341.41,342.05,340.56,340.76,8454.0
2022-06-24 15:50:00,341.17,343.84,341.09,343.84,14995.0,341.17,343.84,341.09,343.84,14995.0
2022-06-24 15:55:00,343.95,344.0,343.03,343.34,26213.0,343.95,344.0,343.03,343.34,26213.0
2022-06-27 09:30:00,344.03,346.8,335.02,335.06,6953.0,344.03,346.8,335.02,335.06,6953.0
2022-06-27 09:35:00,335.06,338.74,332.07,338.74,4296.0,335.06,338.74,332.07,338.74,4296.0
2022-06-27 09:40:00,334.93,337.4,331.08,331.73,2509.0,334.93,337.4,331.08,331.73,2509.0
2022-06-27 09:45:00,331.03,331.08,330.26,331.03,1692.0,331.03,331.08,330.26,331.03,1692.0
2022-06-27 09:50:00,329.79,335.15,328.97,334.58,5243.0,329.79,335.15,328.97,334.58,5243.0
2022-06-27 09:55:00,336.12,338.8,334.89,337.8,7476.0,336.12,338.8,334.89,337.8,7476.0
2022-06-27 10:00:00,336.9,340.12,336.89,339.79,800.0,336.9,340.12,336.89,339.79,800.0
2022-06-27 10:05:00,340.1,340.6,336.8,336.8,1873.0,340.1,340.6,336.8,336.8,1873.0
2022-06-27 10:10:00,335.55,335.55,334.13,334.13,400.0,335.55,335.55,334.13,334.13,400.0
2022-06-27 10:15:00,334.03,334.63,332.31,333.1,1202.0,334.03,334.63,332.31,333.1,1202.0
2022-06-27 10:20:00,335.06,335.13,333.85,334.36,700.0,335.06,335.13,333.85,334.36,700.0
2022-06-27 10:25:00,332.8,333.63,332.42,333.63,500.0,332.8,333.63,332.42,333.63,500.0
2022-06-27 10:30:00,333.62,335.06,333.18,334.94,8400.0,333.62,335.06,333.18,334.94,8400.0
2022-06-27 10:35:00,334.94,335.77,333.91,334.63,3131.0,334.94,335.77,333.91,334.63,3131.0
2022-06-27 10:40:00,334.98,334.98,334.07,334.55,1643.0,334.98,334.98,334.07,334.55,1643.0
2022-06-27 10:45:00,334.17,335.76,334.14,335.76,2105.0,334.17,335.76,334.14,335.76,2105.0
2022-06-27 10:50:00,336.28,336.42,335.84,336.4,847.0,336.28,336.42,335.84,336.4,847.0
2022-06-27 10:55:00,338.1,338.38,336.99,338.38,1500.0,338.1,338.38,336.99,338.38,1500.0
2022-06-27 11:00:00,339.56,341.03,339.24,341.03,608.0,339.56,341.03,339.24,341.03,608.0
2022-06-27 11:05:00,340.97,341.26,340.32,340.32,805.0,340.97,341.26,340.32,340.32,805.0
2022-06-27 11:10:00,339.68,340.6,338.56,339.06,3100.0,339.68,340.6,338.56,339.06,3100.0
2022-06-27 11:15:00,338.93,340.15,336.83,337.61,1361.0,338.93,340.15,336.83,337.61,1361.0
2022-06-27 11:20:00,336.11,339.65,336.06,339.65,700.0,336.11,339.65,336.06,339.65,700.0
2022-06-27 11:25:00,339.32,341.64,338.87,341.64,1300.0,339.32,341.64,338.87,341.64,1300.0
2022-06-27 11:30:00,341.84,341.84,340.11,340.74,1310.0,341.84,341.84,340.11,340.74,1310.0
2022-06-27 11:35:00,340.6,340.74,339.48,339.49,980.0,340.6,340.74,339.48,339.49,980.0
2022-06-27 11:40:00,339.39,340.53,339.39,340.53,605.0,339.39,340.53,339.39,340.53,605.0
2022-06-27 11:45:00,340.5,340.5,339.6,339.6,403.0,340.5,340.5,339.6,339.6,403.0
2022-06-27 11:50:00,339.08,339.08,337.23,337.23,1232.0,339.08,339.08,337.23,337.23,1232.0
2022-06-27 11:55:00,337.19,338.19,336.55,336.55,1048.0,337.19,338.19,336.55,336.55,1048.0
2022-06-27 12:00:00,335.89,336.03,335.89,336.03,350.0,335.89,336.03,335.89,336.03,350.0
2022-06-27 12:05:00,336.34,336.34,336.06,336.06,400.0,336.34,336.34,336.06,336.06,400.0
2022-06-27 12:10:00,336.95,336.96,335.47,335.88,5600.0,336.95,336.96,335.47,335.88,5600.0
2022-06-27 12:15:00,336.35,336.63,335.11,335.57,1603.0,336.35,336.63,335.11,335.57,1603.0
2022-06-27 12:20:00,335.51,335.51,333.49,333.49,400.0,335.51,335.51,333.49,333.49,400.0
2022-06-27 12:25:00,331.77,332.42,331.76,332.41,200.0,331.77,332.42,331.76,332.41,200.0
2022-06-27 12:30:00,332.85,333.88,332.4,333.69,3519.0,332.85,333.88,332.4,333.69,3519.0
2022-06-27 12:35:00,333.88,333.88,333.0,333.0,900.0,333.88,333.88,333.0,333.0,900.0
2022-06-27 12:40:00,333.28,333.28,333.28,333.28,100.0,333.28,333.28,333.28,333.28,100.0
2022-06-27 12:45:00,334.0,334.46,334.0,334.32,800.0,334.0,334.46,334.0,334.32,800.0
2022-06-27 12:50:00,335.66,335.66,335.18,335.18,200.0,335.66,335.66,335.18,335.18,200.0
2022-06-27 12:55:00,336.52,336.53,334.86,334.91,1037.0,336.52,336.53,334.86,334.91,1037.0
2022-06-27 13:00:00,336.09,336.41,335.01,335.66,1413.0,336.09,336.41,335.01,335.66,1413.0
2022-06-27 13:05:00,335.51,335.51,333.97,334.31,4202.0,335.51,335.51,333.97,334.31,4202.0
2022-06-27 13:10:00,334.31,334.31,334.31,334.31,0.0,334.31,334.31,334.31,334.31,0.0
2022-06-27 13:15:00,337.96,339.13,336.8,338.94,3527.0,337.96,339.13,336.8,338.94,3527.0
2022-06-27 13:20:00,339.07,339.44,338.25,339.44,3806.0,339.07,339.44,338.25,339.44,3806.0
2022-06-27 13:25:00,337.77,338.06,337.06,337.06,513.0,337.77,338.06,337.06,337.06,513.0
2022-06-27 13:30:00,336.96,336.96,336.96,336.96,100.0,336.96,336.96,336.96,336.96,100.0
2022-06-27 13:35:00,336.63,336.63,336.56,336.56,229.0,336.63,336.63,336.56,336.56,229.0
2022-06-27 13:40:00,335.93,335.93,335.88,335.88,200.0,335.93,335.93,335.88,335.88,200.0
2022-06-27 13:45:00,335.88,335.88,335.88,335.88,0.0,335.88,335.88,335.88,335.88,0.0
2022-06-27 13:50:00,335.56,336.21,335.28,336.21,601.0,335.56,336.21,335.28,336.21,601.0
2022-06-27 13:55:00,334.96,334.96,334.51,334.81,500.0,334.96,334.96,334.51,334.81,500.0
2022-06-27 14:00:00,335.38,335.47,335.22,335.4,600.0,335.38,335.47,335.22,335.4,600.0
2022-06-27 14:05:00,336.2,336.2,335.62,335.66,400.0,336.2,336.2,335.62,335.66,400.0
2022-06-27 14:10:00,336.01,336.64,335.68,335.73,1689.0,336.01,336.64,335.68,335.73,1689.0
2022-06-27 14:15:00,336.39,337.19,336.39,336.81,601.0,336.39,337.19,336.39,336.81,601.0
2022-06-27 14:20:00,336.4,336.4,336.4,336.4,100.0,336.4,336.4,336.4,336.4,100.0
2022-06-27 14:25:00,335.07,335.86,334.91,335.4,504.0,335.07,335.86,334.91,335.4,504.0
2022-06-27 14:30:00,334.94,334.95,334.94,334.94,100.0,334.94,334.95,334.94,334.94,100.0
2022-06-27 14:35:00,335.01,335.67,335.0,335.61,889.0,335.01,335.67,335.0,335.61,889.0
2022-06-27 14:40:00,335.49,335.71,335.27,335.62,801.0,335.49,335.71,335.27,335.62,801.0
2022-06-27 14:45:00,335.7,335.89,335.15,335.56,945.0,335.7,335.89,335.15,335.56,945.0
2022-06-27 14:50:00,335.67,335.95,334.81,335.74,900.0,335.67,335.95,334.81,335.74,900.0
2022-06-27 14:55:00,334.84,335.2,334.84,335.2,200.0,334.84,335.2,334.84,335.2,200.0
2022-06-27 15:00:00,334.83,334.83,333.85,334.38,1100.0,334.83,334.83,333.85,334.38,1100.0
2022-06-27 15:05:00,333.09,333.75,333.09,333.52,5659.0,333.09,333.75,333.09,333.52,5659.0
2022-06-27 15:10:00,333.8,333.8,333.02,333.47,3921.0,333.8,333.8,333.02,333.47,3921.0
2022-06-27 15:15:00,333.37,333.74,332.66,333.74,2053.0,333.37,333.74,332.66,333.74,2053.0
2022-06-27 15:20:00,333.03,333.03,332.37,332.62,1700.0,333.03,333.03,332.37,332.62,1700.0
2022-06-27 15:25:00,332.78,332.94,332.44,332.85,1028.0,332.78,332.94,332.44,332.85,1028.0
2022-06-27 15:30:00,332.85,333.47,332.82,333.47,934.0,332.85,333.47,332.82,333.47,934.0
2022-06-27 15:35:00,333.03,333.03,331.42,331.96,4355.0,333.03,333.03,331.42,331.96,4355.0
2022-06-27 15:40:00,332.23,334.04,332.23,333.99,2478.0,332.23,334.04,332.23,333.99,2478.0
2022-06-27 15:45:00,334.02,334.64,333.07,334.32,5223.0,334.02,334.64,333.07,334.32,5223.0
2022-06-27 15:50:00,333.67,333.67,331.18,332.42,8429.0,333.67,333.67,331.18,332.42,8429.0
2022-06-27 15:55:00,332.46,333.75,332.44,333.31,7733.0,332.46,333.75,332.44,333.31,7733.0
2022-06-28 09:30:00,330.31,336.59,330.12,332.51,4403.0,330.31,336.59,330.12,332.51,4403.0
2022-06-28 09:35:00,333.42,338.22,331.12,336.64,1050.0,333.42,338.22,331.12,336.64,1050.0
2022-06-28 09:40:00,338.43,340.0,336.99,340.0,5006.0,338.43,340.0,336.99,340.0,5006.0
2022-06-28 09:45:00,338.73,338.91,333.09,336.59,3751.0,338.73,338.91,333.09,336.59,3751.0
2022-06-28 09:50:00,336.61,336.61,334.69,334.69,200.0,336.61,336.61,334.69,334.69,200.0
2022-06-28 09:55:00,334.66,335.93,328.4,331.9,5412.0,334.66,335.93,328.4,331.9,5412.0
2022-06-28 10:00:00,331.5,333.37,328.94,328.94,2049.0,331.5,333.37,328.94,328.94,2049.0
2022-06-28 10:05:00,328.36,328.37,321.98,325.1,9866.0,328.36,328.37,321.98,325.1,9866.0
2022-06-28 10:10:00,326.19,327.0,325.11,326.86,2000.0,326.19,327.0,325.11,326.86,2000.0
2022-06-28 10:15:00,326.82,327.51,325.23,325.24,3400.0,326.82,327.51,325.23,325.24,3400.0
2022-06-28 10:20:00,325.1,325.1,323.92,324.81,812.0,325.1,325.1,323.92,324.81,812.0
2022-06-28 10:25:00,324.83,325.87,324.83,325.01,1802.0,324.83,325.87,324.83,325.01,1802.0
2022-06-28 10:30:00,325.01,325.01,322.3,323.28,3729.0,325.01,325.01,322.3,323.28,3729.0
2022-06-28 10:35:00,323.34,324.39,322.78,323.51,1300.0,323.34,324.39,322.78,323.51,1300.0
2022-06-28 10:40:00,322.97,323.88,322.04,323.88,3069.0,322.97,323.88,322.04,323.88,3069.0
2022-06-28 10:45:00,324.08,324.33,321.83,322.31,1902.0,324.08,324.33,321.83,322.31,1902.0
2022-06-28 10:50:00,323.18,323.2,322.01,322.01,2000.0,323.18,323.2,322.01,322.01,2000.0
2022-06-28 10:55:00,323.43,325.17,323.43,325.17,613.0,323.43,325.17,323.43,325.17,613.0
2022-06-28 11:00:00,324.56,324.97,323.15,323.65,6822.0,324.56,324.97,323.15,323.65,6822.0
2022-06-28 11:05:00,323.1,323.2,320.54,320.54,2892.0,323.1,323.2,320.54,320.54,2892.0
2022-06-28 11:10:00,320.82,321.33,319.42,321.21,4528.0,320.82,321.33,319.42,321.21,4528.0
2022-06-28 11:15:00,320.46,320.46,318.6,318.6,5016.0,320.46,320.46,318.6,318.6,5016.0
2022-06-28 11:20:00,318.6,318.81,317.04,317.04,982.0,318.6,318.81,317.04,317.04,982.0
2022-06-28 11:25:00,316.97,318.18,316.33,317.2,12044.0,316.97,318.18,316.33,317.2,12044.0
2022-06-28 11:30:00,317.63,318.17,316.89,318.17,6028.0,317.63,318.17,316.89,318.17,6028.0
2022-06-28 11:35:00,318.78,319.13,317.3,317.44,4809.0,318.78,319.13,317.3,317.44,4809.0
2022-06-28 11:40:00,317.3,317.53,316.23,316.24,2154.0,317.3,317.53,316.23,316.24,2154.0
2022-06-28 11:45:00,316.1,316.74,316.1,316.74,1108.0,316.1,316.74,316.1,316.74,1108.0
2022-06-28 11:50:00,317.24,317.24,315.78,316.14,5709.0,317.24,317.24,315.78,316.14,5709.0
2022-06-28 11:55:00,316.14,316.8,315.74,316.32,5000.0,316.14,316.8,315.74,316.32,5000.0
2022-06-28 12:00:00,315.74,315.76,314.9,314.91,6665.0,315.74,315.76,314.9,314.91,6665.0
2022-06-28 12:05:00,315.04,318.23,315.04,318.02,4200.0,315.04,318.23,315.04,318.02,4200.0
2022-06-28 12:10:00,316.99,318.15,316.61,317.36,3164.0,316.99,318.15,316.61,317.36,3164.0
2022-06-28 12:15:00,316.25,316.43,315.01,315.71,6268.0,316.25,316.43,315.01,315.71,6268.0
2022-06-28 12:20:00,315.79,316.13,314.83,314.84,3472.0,315.79,316.13,314.83,314.84,3472.0
2022-06-28 12:25:00,313.71,314.87,313.7,314.61,4276.0,313.71,314.87,313.7,314.61,4276.0
2022-06-28 12:30:00,314.91,316.05,314.24,314.35,10835.0,314.91,316.05,314.24,314.35,10835.0
2022-06-28 12:35:00,314.31,315.35,314.29,315.08,3256.0,314.31,315.35,314.29,315.08,3256.0
2022-06-28 12:40:00,315.14,315.92,314.78,315.42,12970.0,315.14,315.92,314.78,315.42,12970.0
2022-06-28 12:45:00,315.75,315.95,314.75,314.79,3893.0,315.75,315.95,314.75,314.79,3893.0
2022-06-28 12:50:00,314.79,315.04,313.7,313.7,4535.0,314.79,315.04,313.7,313.7,4535.0
2022-06-28 12:55:00,313.28,314.35,313.15,314.17,1900.0,313.28,314.35,313.15,314.17,1900.0
2022-06-28 13:00:00,313.98,313.98,312.13,312.26,3347.0,313.98,313.98,312.13,312.26,3347.0
2022-06-28 13:05:00,312.12,312.38,311.52,311.9,4172.0,312.12,312.38,311.52,311.9,4172.0
2022-06-28 13:10:00,311.89,312.39,311.52,312.39,900.0,311.89,312.39,311.52,312.39,900.0
2022-06-28 13:15:00,312.29,312.36,312.28,312.29,300.0,312.29,312.36,312.28,312.29,300.0
2022-06-28 13:20:00,312.2,314.38,311.71,314.38,6367.0,312.2,314.38,311.71,314.38,6367.0
2022-06-28 13:25:00,314.21,315.22,313.7,314.31,7595.0,314.21,315.22,313.7,314.31,7595.0
2022-06-28 13:30:00,313.66,313.66,313.28,313.28,306.0,313.66,313.66,313.28,313.28,306.0
2022-06-28 13:35:00,311.6,311.6,310.3,310.4,8939.0,311.6,311.6,310.3,310.4,8939.0
2022-06-28 13:40:00,310.0,310.56,309.8,310.1,16274.0,310.0,310.56,309.8,310.1,16274.0
2022-06-28 13:45:00,309.92,310.38,309.8,310.13,9029.0,309.92,310.38,309.8,310.13,9029.0
2022-06-28 13:50:00,310.05,310.05,309.42,309.42,2924.0,310.05,310.05,309.42,309.42,2924.0
2022-06-28 13:55:00,309.4,309.67,309.03,309.03,3519.0,309.4,309.67,309.03,309.03,3519.0
2022-06-28 14:00:00,309.42,309.95,309.19,309.19,4100.0,309.42,309.95,309.19,309.19,4100.0
2022-06-28 14:05:00,309.22,309.36,308.76,309.09,1383.0,309.22,309.36,308.76,309.09,1383.0
2022-06-28 14:10:00,309.35,309.35,308.01,308.38,2600.0,309.35,309.35,308.01,308.38,2600.0
2022-06-28 14:15:00,308.18,309.63,308.18,309.32,1979.0,308.18,309.63,308.18,309.32,1979.0
2022-06-28 14:20:00,309.41,309.62,308.88,309.15,3201.0,309.41,309.62,308.88,309.15,3201.0
2022-06-28 14:25:00,309.14,309.46,308.22,308.58,3500.0,309.14,309.46,308.22,308.58,3500.0
2022-06-28 14:30:00,307.6,307.94,307.59,307.93,700.0,307.6,307.94,307.59,307.93,700.0
2022-06-28 14:35:00,307.34,307.6,307.11,307.36,1161.0,307.34,307.6,307.11,307.36,1161.0
2022-06-28 14:40:00,307.24,307.75,307.21,307.69,2438.0,307.24,307.75,307.21,307.69,2438.0
2022-06-28 14:45:00,307.87,309.69,307.87,309.69,3754.0,307.87,309.69,307.87,309.69,3754.0
2022-06-28 14:50:00,309.68,309.68,308.27,308.47,2746.0,309.68,309.68,308.27,308.47,2746.0
2022-06-28 14:55:00,308.67,309.09,307.73,307.73,3183.0,308.67,309.09,307.73,307.73,3183.0
2022-06-28 15:00:00,307.81,308.25,307.4,307.4,1309.0,307.81,308.25,307.4,307.4,1309.0
2022-06-28 15:05:00,307.16,307.6,306.58,307.6,1775.0,307.16,307.6,306.58,307.6,1775.0
2022-06-28 15:10:00,307.9,308.2,307.04,308.09,2675.0,307.9,308.2,307.04,308.09,2675.0
2022-06-28 15:15:00,307.92,308.52,307.76,308.23,2655.0,307.92,308.52,307.76,308.23,2655.0
2022-06-28 15:20:00,308.41,309.95,308.13,309.95,2890.0,308.41,309.95,308.13,309.95,2890.0
2022-06-28 15:25:00,309.68,309.84,309.14,309.57,2825.0,309.68,309.84,309.14,309.57,2825.0
2022-06-28 15:30:00,309.69,310.6,309.6,310.06,9512.0,309.69,310.6,309.6,310.06,9512.0
2022-06-28 15:35:00,309.95,309.95,308.94,309.12,5292.0,309.95,309.95,308.94,309.12,5292.0
2022-06-28 15:40:00,309.45,309.45,307.73,307.74,6249.0,309.45,309.45,307.73,307.74,6249.0
2022-06-28 15:45:00,307.73,308.56,307.63,308.42,4940.0,307.73,308.56,307.63,308.42,4940.0
2022-06-28 15:50:00,308.62,309.24,307.85,309.04,12073.0,308.62,309.24,307.85,309.04,12073.0
2022-06-28 15:55:00,309.37,309.37,307.73,307.83,31669.0,309.37,309.37,307.73,307.83,31669.0
2022-06-29 09:30:00,307.88,307.88,297.89,300.32,8070.0,307.88,307.88,297.89,300.32,8070.0
2022-06-29 09:35:00,301.64,302.13,300.58,302.13,1666.0,301.64,302.13,300.58,302.13,1666.0
2022-06-29 09:40:00,301.05,302.06,299.62,300.32,4546.0,301.05,302.06,299.62,300.32,4546.0
2022-06-29 09:45:00,300.04,306.6,299.72,306.16,3856.0,300.04,306.6,299.72,306.16,3856.0
2022-06-29 09:50:00,306.03,311.77,306.03,311.65,4160.0,306.03,311.77,306.03,311.65,4160.0
2022-06-29 09:55:00,310.91,313.42,309.67,310.55,6580.0,310.91,313.42,309.67,310.55,6580.0
2022-06-29 10:00:00,310.52,316.38,310.11,316.0,2160.0,310.52,316.38,310.11,316.0,2160.0
2022-06-29 10:05:00,316.0,316.03,314.22,314.32,4947.0,316.0,316.03,314.22,314.32,4947.0
2022-06-29 10:10:00,315.14,316.0,314.86,314.88,1530.0,315.14,316.0,314.86,314.88,1530.0
2022-06-29 10:15:00,314.03,314.03,310.28,310.28,1000.0,314.03,314.03,310.28,310.28,1000.0
2022-06-29 10:20:00,310.53,311.5,308.86,309.72,3900.0,310.53,311.5,308.86,309.72,3900.0
2022-06-29 10:25:00,312.0,312.38,312.0,312.34,553.0,312.0,312.38,312.0,312.34,553.0
2022-06-29 10:30:00,312.24,312.71,310.74,311.28,8329.0,312.24,312.71,310.74,311.28,8329.0
2022-06-29 10:35:00,310.02,310.3,308.44,310.3,3363.0,310.02,310.3,308.44,310.3,3363.0
2022-06-29 10:40:00,311.08,315.04,311.08,315.04,4030.0,311.08,315.04,311.08,315.04,4030.0
2022-06-29 10:45:00,315.21,315.26,314.45,314.45,762.0,315.21,315.26,314.45,314.45,762.0
2022-06-29 10:50:00,314.82,315.92,313.24,313.24,1621.0,314.82,315.92,313.24,313.24,1621.0
2022-06-29 10:55:00,312.73,313.13,311.91,311.91,612.0,312.73,313.13,311.91,311.91,612.0
2022-06-29 11:00:00,312.54,312.73,310.65,310.68,3200.0,312.54,312.73,310.65,310.68,3200.0
2022-06-29 11:05:00,309.39,310.77,309.12,310.77,3760.0,309.39,310.77,309.12,310.77,3760.0
2022-06-29 11:10:00,310.49,310.69,310.47,310.47,501.0,310.49,310.69,310.47,310.47,501.0
2022-06-29 11:15:00,310.84,311.71,310.62,311.36,3764.0,310.84,311.71,310.62,311.36,3764.0
2022-06-29 11:20:00,309.33,309.33,308.24,308.24,234.0,309.33,309.33,308.24,308.24,234.0
2022-06-29 11:25:00,309.99,310.52,309.99,310.52,200.0,309.99,310.52,309.99,310.52,200.0
2022-06-29 11:30:00,310.79,311.09,310.53,311.09,1071.0,310.79,311.09,310.53,311.09,1071.0
2022-06-29 11:35:00,311.3,314.29,311.29,312.38,6238.0,311.3,314.29,311.29,312.38,6238.0
2022-06-29 11:40:00,312.16,312.16,310.2,310.21,416.0,312.16,312.16,310.2,310.21,416.0
2022-06-29 11:45:00,310.22,310.79,310.21,310.79,600.0,310.22,310.79,310.21,310.79,600.0
2022-06-29 11:50:00,311.7,312.36,311.7,312.36,300.0,311.7,312.36,311.7,312.36,300.0
2022-06-29 11:55:00,312.13,312.13,310.5,310.58,742.0,312.13,312.13,310.5,310.58,742.0
2022-06-29 12:00:00,310.0,310.26,310.0,310.26,250.0,310.0,310.26,310.0,310.26,250.0
2022-06-29 12:05:00,309.3,309.3,309.3,309.3,100.0,309.3,309.3,309.3,309.3,100.0
2022-06-29 12:10:00,308.73,308.8,308.34,308.34,500.0,308.73,308.8,308.34,308.34,500.0
2022-06-29 12:15:00,308.74,309.24,308.05,309.24,1799.0,308.74,309.24,308.05,309.24,1799.0
2022-06-29 12:20:00,309.1,309.31,308.01,308.01,300.0,309.1,309.31,308.01,308.01,300.0
2022-06-29 12:25:00,307.66,307.96,307.49,307.49,600.0,307.66,307.96,307.49,307.49,600.0
2022-06-29 12:30:00,308.13,308.13,307.86,307.86,300.0,308.13,308.13,307.86,307.86,300.0
2022-06-29 12:35:00,307.86,307.86,307.86,307.86,0.0,307.86,307.86,307.86,307.86,0.0
2022-06-29 12:40:00,307.86,307.86,307.86,307.86,0.0,307.86,307.86,307.86,307.86,0.0
2022-06-29 12:45:00,309.15,309.39,308.9,308.9,300.0,309.15,309.39,308.9,308.9,300.0
2022-06-29 12:50:00,309.18,309.59,308.96,309.12,1400.0,309.18,309.59,308.96,309.12,1400.0
2022-06-29 12:55:00,308.83,310.0,308.54,310.0,1100.0,308.83,310.0,308.54,310.0,1100.0
2022-06-29 13:00:00,310.19,310.49,309.89,309.89,1100.0,310.19,310.49,309.89,309.89,1100.0
2022-06-29 13:05:00,310.34,310.67,309.54,310.51,821.0,310.34,310.67,309.54,310.51,821.0
2022-06-29 13:10:00,310.24,310.24,308.55,308.55,600.0,310.24,310.24,308.55,308.55,600.0
2022-06-29 13:15:00,308.21,308.63,307.81,308.63,766.0,308.21,308.63,307.81,308.63,766.0
2022-06-29 13:20:00,308.2,308.2,307.73,307.73,270.0,308.2,308.2,307.73,307.73,270.0
2022-06-29 13:25:00,307.54,307.98,307.3,307.97,11570.0,307.54,307.98,307.3,307.97,11570.0
2022-06-29 13:30:00,307.82,307.82,307.07,307.31,4307.0,307.82,307.82,307.07,307.31,4307.0
2022-06-29 13:35:00,307.88,308.18,307.55,307.56,1700.0,307.88,308.18,307.55,307.56,1700.0
2022-06-29 13:40:00,307.67,308.18,307.51,307.51,1819.0,307.67,308.18,307.51,307.51,1819.0
2022-06-29 13:45:00,307.72,308.14,305.98,305.98,1822.0,307.72,308.14,305.98,305.98,1822.0
2022-06-29 13:50:00,306.54,306.79,306.04,306.75,2298.0,306.54,306.79,306.04,306.75,2298.0
2022-06-29 13:55:00,306.92,308.07,306.92,307.99,2353.0,306.92,308.07,306.92,307.99,2353.0
2022-06-29 14:00:00,308.11,308.21,307.66,308.21,1217.0,308.11,308.21,307.66,308.21,1217.0
2022-06-29 14:05:00,309.04,309.04,309.04,309.04,100.0,309.04,309.04,309.04,309.04,100.0
2022-06-29 14:10:00,309.0,309.0,308.84,308.84,400.0,309.0,309.0,308.84,308.84,400.0
2022-06-29 14:15:00,309.51,309.51,308.83,308.85,744.0,309.51,309.51,308.83,308.85,744.0
2022-06-29 14:20:00,308.94,308.95,308.73,308.74,200.0,308.94,308.95,308.73,308.74,200.0
2022-06-29 14:25:00,308.56,308.81,307.83,308.81,1267.0,308.56,308.81,307.83,308.81,1267.0
2022-06-29 14:30:00,308.45,308.45,308.12,308.12,550.0,308.45,308.45,308.12,308.12,550.0
2022-06-29 14:35:00,307.59,307.59,307.59,307.59,200.0,307.59,307.59,307.59,307.59,200.0
2022-06-29 14:40:00,307.34,307.34,306.84,306.84,200.0,307.34,307.34,306.84,306.84,200.0
2022-06-29 14:45:00,306.96,306.98,306.96,306.97,398.0,306.96,306.98,306.96,306.97,398.0
2022-06-29 14:50:00,306.63,307.42,306.63,307.42,600.0,306.63,307.42,306.63,307.42,600.0
2022-06-29 14:55:00,307.11,307.11,306.41,306.42,1381.0,307.11,307.11,306.41,306.42,1381.0
2022-06-29 15:00:00,305.86,305.86,305.85,305.86,100.0,305.86,305.86,305.85,305.86,100.0
2022-06-29 15:05:00,307.08,308.56,307.08,308.08,559.0,307.08,308.56,307.08,308.08,559.0
2022-06-29 15:10:00,307.96,307.96,307.87,307.87,200.0,307.96,307.96,307.87,307.87,200.0
2022-06-29 15:15:00,307.76,308.11,307.76,307.93,600.0,307.76,308.11,307.76,307.93,600.0
2022-06-29 15:20:00,307.55,307.81,307.48,307.48,800.0,307.55,307.81,307.48,307.48,800.0
2022-06-29 15:25:00,308.67,309.1,308.66,309.1,1454.0,308.67,309.1,308.66,309.1,1454.0
2022-06-29 15:30:00,309.08,309.09,307.09,307.47,4765.0,309.08,309.09,307.09,307.47,4765.0
2022-06-29 15:35:00,307.48,309.07,307.12,309.06,3849.0,307.48,309.07,307.12,309.06,3849.0
2022-06-29 15:40:00,308.74,309.14,308.6,309.14,1834.0,308.74,309.14,308.6,309.14,1834.0
2022-06-29 15:45:00,309.57,309.71,308.94,309.37,3300.0,309.57,309.71,308.94,309.37,3300.0
2022-06-29 15:50:00,310.1,310.1,308.51,308.92,2743.0,310.1,310.1,308.51,308.92,2743.0
2022-06-29 15:55:00,309.65,310.64,309.65,310.37,11718.0,309.65,310.64,309.65,310.37,11718.0
2022-06-30 09:30:00,305.71,305.71,299.0,303.41,5480.0,305.71,305.71,299.0,303.41,5480.0
2022-06-30 09:35:00,305.4,305.48,300.67,300.68,1856.0,305.4,305.48,300.67,300.68,1856.0
2022-06-30 09:40:00,298.58,299.07,294.94,295.15,5949.0,298.58,299.07,294.94,295.15,5949.0
2022-06-30 09:45:00,296.71,297.96,295.69,296.93,2002.0,296.71,297.96,295.69,296.93,2002.0
2022-06-30 09:50:00,296.1,296.24,293.0,293.71,2311.0,296.1,296.24,293.0,293.71,2311.0
2022-06-30 09:55:00,293.25,293.64,290.78,293.64,5009.0,293.25,293.64,290.78,293.64,5009.0
2022-06-30 10:00:00,292.22,292.22,289.87,290.5,2148.0,292.22,292.22,289.87,290.5,2148.0
2022-06-30 10:05:00,289.5,289.51,288.59,288.92,1664.0,289.5,289.51,288.59,288.92,1664.0
2022-06-30 10:10:00,288.59,289.8,287.58,289.8,7321.0,288.59,289.8,287.58,289.8,7321.0
2022-06-30 10:15:00,289.62,289.79,288.18,289.22,9155.0,289.62,289.79,288.18,289.22,9155.0
2022-06-30 10:20:00,289.0,289.53,288.4,289.19,6418.0,289.0,289.53,288.4,289.19,6418.0
2022-06-30 10:25:00,290.14,290.15,289.0,289.03,2835.0,290.14,290.15,289.0,289.03,2835.0
2022-06-30 10:30:00,288.94,293.16,288.85,293.16,8826.0,288.94,293.16,288.85,293.16,8826.0
2022-06-30 10:35:00,293.21,293.51,292.12,292.12,672.0,293.21,293.51,292.12,292.12,672.0
2022-06-30 10:40:00,291.4,292.09,290.35,290.35,1602.0,291.4,292.09,290.35,290.35,1602.0
2022-06-30 10:45:00,290.16,291.96,290.16,291.0,1207.0,290.16,291.96,290.16,291.0,1207.0
2022-06-30 10:50:00,291.29,294.15,291.28,293.62,3045.0,291.29,294.15,291.28,293.62,3045.0
2022-06-30 10:55:00,294.08,295.99,293.63,295.99,2790.0,294.08,295.99,293.63,295.99,2790.0
2022-06-30 11:00:00,295.96,295.96,293.11,293.6,5024.0,295.96,295.96,293.11,293.6,5024.0
2022-06-30 11:05:00,295.81,297.82,295.81,297.38,1935.0,295.81,297.82,295.81,297.38,1935.0
2022-06-30 11:10:00,297.83,299.22,297.19,299.22,2959.0,297.83,299.22,297.19,299.22,2959.0
2022-06-30 11:15:00,298.82,304.34,298.82,303.81,11970.0,298.82,304.34,298.82,303.81,11970.0
2022-06-30 11:20:00,304.74,304.74,302.94,303.62,5002.0,304.74,304.74,302.94,303.62,5002.0
2022-06-30 11:25:00,303.06,304.37,303.05,303.1,1223.0,303.06,304.37,303.05,303.1,1223.0
2022-06-30 11:30:00,302.81,302.81,300.49,300.78,2700.0,302.81,302.81,300.49,300.78,2700.0
2022-06-30 11:35:00,300.41,301.72,299.84,301.72,4025.0,300.41,301.72,299.84,301.72,4025.0
2022-06-30 11:40:00,301.85,302.15,301.2,301.65,2100.0,301.85,302.15,301.2,301.65,2100.0
2022-06-30 11:45:00,301.22,302.18,301.21,302.01,1957.0,301.22,302.18,301.21,302.01,1957.0
2022-06-30 11:50:00,301.5,301.52,300.09,301.47,11416.0,301.5,301.52,300.09,301.47,11416.0
2022-06-30 11:55:00,301.97,303.66,301.97,303.66,400.0,301.97,303.66,301.97,303.66,400.0
2022-06-30 12:00:00,303.03,303.95,301.18,301.19,3555.0,303.03,303.95,301.18,301.19,3555.0
2022-06-30 12:05:00,300.52,300.52,299.15,299.24,1040.0,300.52,300.52,299.15,299.24,1040.0
2022-06-30 12:10:00,299.11,300.23,299.11,300.16,1443.0,299.11,300.23,299.11,300.16,1443.0
2022-06-30 12:15:00,301.29,301.29,299.82,300.91,701.0,301.29,301.29,299.82,300.91,701.0
2022-06-30 12:20:00,301.05,303.06,300.79,303.06,2975.0,301.05,303.06,300.79,303.06,2975.0
2022-06-30 12:25:00,303.35,303.92,303.35,303.82,599.0,303.35,303.92,303.35,303.82,599.0
2022-06-30 12:30:00,304.96,305.1,304.61,304.69,706.0,304.96,305.1,304.61,304.69,706.0
2022-06-30 12:35:00,305.16,305.16,302.98,303.13,1200.0,305.16,305.16,302.98,303.13,1200.0
2022-06-30 12:40:00,302.87,303.79,302.87,303.79,552.0,302.87,303.79,302.87,303.79,552.0
2022-06-30 12:45:00,303.65,303.65,303.22,303.22,705.0,303.65,303.65,303.22,303.22,705.0
2022-06-30 12:50:00,303.22,303.22,302.76,303.15,1442.0,303.22,303.22,302.76,303.15,1442.0
2022-06-30 12:55:00,303.4,303.5,303.28,303.32,1000.0,303.4,303.5,303.28,303.32,1000.0
2022-06-30 13:00:00,303.65,303.65,303.35,303.53,1000.0,303.65,303.65,303.35,303.53,1000.0
2022-06-30 13:05:00,302.93,302.93,301.93,301.94,2100.0,302.93,302.93,301.93,301.94,2100.0
2022-06-30 13:10:00,301.43,301.54,300.15,300.15,1400.0,301.43,301.54,300.15,300.15,1400.0
2022-06-30 13:15:00,299.76,299.96,299.56,299.96,400.0,299.76,299.96,299.56,299.96,400.0
2022-06-30 13:20:00,300.3,300.82,300.27,300.82,500.0,300.3,300.82,300.27,300.82,500.0
2022-06-30 13:25:00,301.31,301.39,301.09,301.09,400.0,301.31,301.39,301.09,301.09,400.0
2022-06-30 13:30:00,301.28,301.65,301.28,301.55,300.0,301.28,301.65,301.28,301.55,300.0
2022-06-30 13:35:00,301.32,301.5,301.32,301.5,10600.0,301.32,301.5,301.32,301.5,10600.0
2022-06-30 13:40:00,301.66,302.23,301.3,301.86,2229.0,301.66,302.23,301.3,301.86,2229.0
2022-06-30 13:45:00,301.51,303.42,301.27,303.42,1430.0,301.51,303.42,301.27,303.42,1430.0
2022-06-30 13:50:00,303.39,304.29,303.28,304.21,1079.0,303.39,304.29,303.28,304.21,1079.0
2022-06-30 13:55:00,303.92,304.0,302.8,302.8,3172.0,303.92,304.0,302.8,302.8,3172.0
2022-06-30 14:00:00,302.8,302.8,301.44,302.07,1600.0,302.8,302.8,301.44,302.07,1600.0
2022-06-30 14:05:00,301.91,301.91,301.12,301.18,1001.0,301.91,301.91,301.12,301.18,1001.0
2022-06-30 14:10:00,301.12,301.67,300.76,300.76,3861.0,301.12,301.67,300.76,300.76,3861.0
2022-06-30 14:15:00,301.63,301.63,301.63,301.63,100.0,301.63,301.63,301.63,301.63,100.0
2022-06-30 14:20:00,302.11,302.11,301.19,301.19,500.0,302.11,302.11,301.19,301.19,500.0
2022-06-30 14:25:00,300.38,301.75,300.1,301.31,886.0,300.38,301.75,300.1,301.31,886.0
2022-06-30 14:30:00,301.5,301.51,301.11,301.48,400.0,301.5,301.51,301.11,301.48,400.0
2022-06-30 14:35:00,301.29,301.45,301.14,301.45,500.0,301.29,301.45,301.14,301.45,500.0
2022-06-30 14:40:00,301.44,301.44,300.19,300.19,1071.0,301.44,301.44,300.19,300.19,1071.0
2022-06-30 14:45:00,301.39,301.59,301.19,301.59,876.0,301.39,301.59,301.19,301.59,876.0
2022-06-30 14:50:00,301.41,301.41,300.08,300.08,1091.0,301.41,301.41,300.08,300.08,1091.0
2022-06-30 14:55:00,300.22,301.24,300.22,300.6,2047.0,300.22,301.24,300.22,300.6,2047.0
2022-06-30 15:00:00,300.84,300.96,300.59,300.6,1209.0,300.84,300.96,300.59,300.6,1209.0
2022-06-30 15:05:00,300.19,300.2,297.95,297.95,3470.0,300.19,300.2,297.95,297.95,3470.0
2022-06-30 15:10:00,297.81,298.09,297.49,297.56,1700.0,297.81,298.09,297.49,297.56,1700.0
2022-06-30 15:15:00,297.81,297.81,297.33,297.7,500.0,297.81,297.81,297.33,297.7,500.0
2022-06-30 15:20:00,297.96,298.68,297.84,298.66,1000.0,297.96,298.68,297.84,298.66,1000.0
2022-06-30 15:25:00,300.18,301.28,300.18,301.27,300.0,300.18,301.28,300.18,301.27,300.0
2022-06-30 15:30:00,301.44,302.68,301.44,302.32,1052.0,301.44,302.68,301.44,302.32,1052.0
2022-06-30 15:35:00,302.3,303.03,301.93,302.18,3194.0,302.3,303.03,301.93,302.18,3194.0
2022-06-30 15:40:00,302.1,302.82,301.33,301.33,562.0,302.1,302.82,301.33,301.33,562.0
2022-06-30 15:45:00,301.35,303.46,300.72,301.75,6013.0,301.35,303.46,300.72,301.75,6013.0
2022-06-30 15:50:00,301.04,301.84,298.9,299.72,6063.0,301.04,301.84,298.9,299.72,6063.0
2022-06-30 15:55:00,299.4,301.41,299.11,301.41,17549.0,299.4,301.41,299.11,301.41,17549.0
2022-07-01 09:30:00,301.64,305.0,300.71,303.28,6328.0,301.64,305.0,300.71,303.28,6328.0
2022-07-01 09:35:00,301.13,301.13,298.15,299.05,1395.0,301.13,301.13,298.15,299.05,1395.0
2022-07-01 09:40:00,300.91,304.51,300.22,300.22,1931.0,300.91,304.51,300.22,300.22,1931.0
2022-07-01 09:45:00,301.55,306.52,301.54,306.52,5183.0,301.55,306.52,301.54,306.52,5183.0
2022-07-01 09:50:00,305.46,310.0,305.46,308.91,4140.0,305.46,310.0,305.46,308.91,4140.0
2022-07-01 09:55:00,309.0,309.99,307.66,308.68,3619.0,309.0,309.99,307.66,308.68,3619.0
2022-07-01 10:00:00,310.0,312.94,309.09,309.35,8447.0,310.0,312.94,309.09,309.35,8447.0
2022-07-01 10:05:00,310.01,312.35,307.95,312.35,4117.0,310.01,312.35,307.95,312.35,4117.0
2022-07-01 10:10:00,309.34,309.93,305.41,305.42,3192.0,309.34,309.93,305.41,305.42,3192.0
2022-07-01 10:15:00,306.29,307.15,304.97,307.15,1930.0,306.29,307.15,304.97,307.15,1930.0
2022-07-01 10:20:00,307.5,309.01,307.5,309.01,4957.0,307.5,309.01,307.5,309.01,4957.0
2022-07-01 10:25:00,309.01,309.01,304.9,304.99,1805.0,309.01,309.01,304.9,304.99,1805.0
2022-07-01 10:30:00,302.76,304.03,302.62,302.66,2400.0,302.76,304.03,302.62,302.66,2400.0
2022-07-01 10:35:00,303.0,303.14,301.77,301.94,1494.0,303.0,303.14,301.77,301.94,1494.0
2022-07-01 10:40:00,301.08,302.4,300.57,302.4,500.0,301.08,302.4,300.57,302.4,500.0
2022-07-01 10:45:00,302.06,304.49,301.97,303.24,1200.0,302.06,304.49,301.97,303.24,1200.0
2022-07-01 10:50:00,302.71,304.17,301.97,303.11,849.0,302.71,304.17,301.97,303.11,849.0
2022-07-01 10:55:00,304.12,305.97,302.5,304.88,3000.0,304.12,305.97,302.5,304.88,3000.0
2022-07-01 11:00:00,304.29,305.15,303.0,303.0,3928.0,304.29,305.15,303.0,303.0,3928.0
2022-07-01 11:05:00,303.25,307.48,303.25,307.48,1879.0,303.25,307.48,303.25,307.48,1879.0
2022-07-01 11:10:00,306.44,306.62,306.44,306.46,300.0,306.44,306.62,306.44,306.46,300.0
2022-07-01 11:15:00,306.63,308.33,306.63,307.33,1416.0,306.63,308.33,306.63,307.33,1416.0
2022-07-01 11:20:00,308.14,308.14,307.43,307.81,1000.0,308.14,308.14,307.43,307.81,1000.0
2022-07-01 11:25:00,307.49,308.0,306.93,306.93,952.0,307.49,308.0,306.93,306.93,952.0
2022-07-01 11:30:00,308.25,308.91,308.22,308.22,400.0,308.25,308.91,308.22,308.22,400.0
2022-07-01 11:35:00,308.5,308.87,307.66,307.66,1100.0,308.5,308.87,307.66,307.66,1100.0
2022-07-01 11:40:00,309.0,309.25,307.41,307.41,800.0,309.0,309.25,307.41,307.41,800.0
2022-07-01 11:45:00,307.05,307.05,306.1,306.1,309.0,307.05,307.05,306.1,306.1,309.0
2022-07-01 11:50:00,305.07,305.19,304.15,304.15,1909.0,305.07,305.19,304.15,304.15,1909.0
2022-07-01 11:55:00,304.7,304.7,304.42,304.52,300.0,304.7,304.7,304.42,304.52,300.0
2022-07-01 12:00:00,303.93,304.62,303.07,304.62,3031.0,303.93,304.62,303.07,304.62,3031.0
2022-07-01 12:05:00,304.58,305.02,304.54,305.02,700.0,304.58,305.02,304.54,305.02,700.0
2022-07-01 12:10:00,304.7,304.95,304.7,304.94,500.0,304.7,304.95,304.7,304.94,500.0
2022-07-01 12:15:00,305.31,305.31,305.31,305.31,100.0,305.31,305.31,305.31,305.31,100.0
2022-07-01 12:20:00,305.44,305.44,305.44,305.44,100.0,305.44,305.44,305.44,305.44,100.0
2022-07-01 12:25:00,306.21,307.63,306.21,307.63,2036.0,306.21,307.63,306.21,307.63,2036.0
2022-07-01 12:30:00,307.88,307.88,306.78,306.9,2500.0,307.88,307.88,306.78,306.9,2500.0
2022-07-01 12:35:00,307.65,308.0,306.91,308.0,8513.0,307.65,308.0,306.91,308.0,8513.0
2022-07-01 12:40:00,307.9,308.15,307.06,308.08,3702.0,307.9,308.15,307.06,308.08,3702.0
2022-07-01 12:45:00,307.93,309.11,307.69,309.04,8754.0,307.93,309.11,307.69,309.04,8754.0
2022-07-01 12:50:00,308.97,309.38,308.66,308.79,712.0,308.97,309.38,308.66,308.79,712.0
2022-07-01 12:55:00,309.15,309.15,306.99,306.99,1500.0,309.15,309.15,306.99,306.99,1500.0
2022-07-01 13:00:00,306.38,307.0,305.13,306.67,6435.0,306.38,307.0,305.13,306.67,6435.0
2022-07-01 13:05:00,307.0,307.0,305.31,306.3,3225.0,307.0,307.0,305.31,306.3,3225.0
2022-07-01 13:10:00,306.38,307.1,306.14,307.1,700.0,306.38,307.1,306.14,307.1,700.0
2022-07-01 13:15:00,307.23,307.24,306.72,307.24,982.0,307.23,307.24,306.72,307.24,982.0
2022-07-01 13:20:00,306.79,307.06,306.64,307.06,1703.0,306.79,307.06,306.64,307.06,1703.0
2022-07-01 13:25:00,307.3,308.38,307.3,308.38,700.0,307.3,308.38,307.3,308.38,700.0
2022-07-01 13:30:00,308.57,309.23,308.57,308.74,1787.0,308.57,309.23,308.57,308.74,1787.0
2022-07-01 13:35:00,308.53,309.96,308.31,309.96,2205.0,308.53,309.96,308.31,309.96,2205.0
2022-07-01 13:40:00,310.0,310.44,309.0,309.0,710.0,310.0,310.44,309.0,309.0,710.0
2022-07-01 13:45:00,309.52,309.68,309.49,309.68,500.0,309.52,309.68,309.49,309.68,500.0
2022-07-01 13:50:00,310.43,311.0,310.02,311.0,5433.0,310.43,311.0,310.02,311.0,5433.0
2022-07-01 13:55:00,310.89,311.34,310.36,310.67,2470.0,310.89,311.34,310.36,310.67,2470.0
2022-07-01 14:00:00,310.99,311.01,309.81,309.81,948.0,310.99,311.01,309.81,309.81,948.0
2022-07-01 14:05:00,309.47,309.47,308.7,308.83,400.0,309.47,309.47,308.7,308.83,400.0
2022-07-01 14:10:00,308.51,309.58,308.51,309.55,2800.0,308.51,309.58,308.51,309.55,2800.0
2022-07-01 14:15:00,309.65,309.65,309.04,309.04,750.0,309.65,309.65,309.04,309.04,750.0
2022-07-01 14:20:00,309.2,310.19,309.05,310.19,1800.0,309.2,310.19,309.05,310.19,1800.0
2022-07-01 14:25:00,309.78,309.78,308.8,309.5,3726.0,309.78,309.78,308.8,309.5,3726.0
2022-07-01 14:30:00,309.73,309.93,309.53,309.67,900.0,309.73,309.93,309.53,309.67,900.0
2022-07-01 14:35:00,309.79,310.51,309.79,310.51,1000.0,309.79,310.51,309.79,310.51,1000.0
2022-07-01 14:40:00,310.63,311.32,310.28,311.25,844.0,310.63,311.32,310.28,311.25,844.0
2022-07-01 14:45:00,311.59,312.5,311.34,311.89,5787.0,311.59,312.5,311.34,311.89,5787.0
2022-07-01 14:50:00,312.3,312.53,310.88,310.93,1216.0,312.3,312.53,310.88,310.93,1216.0
2022-07-01 14:55:00,310.97,311.51,310.72,310.72,1502.0,310.97,311.51,310.72,310.72,1502.0
2022-07-01 15:00:00,310.54,310.6,309.48,309.49,600.0,310.54,310.6,309.48,309.49,600.0
2022-07-01 15:05:00,309.74,310.82,309.74,310.82,2211.0,309.74,310.82,309.74,310.82,2211.0
2022-07-01 15:10:00,311.04,311.68,310.82,310.82,420.0,311.04,311.68,310.82,310.82,420.0
2022-07-01 15:15:00,310.55,310.97,310.55,310.88,1639.0,310.55,310.97,310.55,310.88,1639.0
2022-07-01 15:20:00,310.52,310.91,309.99,310.91,2717.0,310.52,310.91,309.99,310.91,2717.0
2022-07-01 15:25:00,311.12,311.5,310.82,310.94,1742.0,311.12,311.5,310.82,310.94,1742.0
2022-07-01 15:30:00,311.21,312.57,311.12,312.22,2605.0,311.21,312.57,311.12,312.22,2605.0
2022-07-01 15:35:00,312.77,313.76,312.25,312.74,6241.0,312.77,313.76,312.25,312.74,6241.0
2022-07-01 15:40:00,312.59,312.65,311.85,312.65,4349.0,312.59,312.65,311.85,312.65,4349.0
2022-07-01 15:45:00,312.96,315.13,312.81,314.11,31885.0,312.96,315.13,312.81,314.11,31885.0
2022-07-01 15:50:00,313.64,313.76,311.86,312.93,5089.0,313.64,313.76,311.86,312.93,5089.0
2022-07-01 15:55:00,313.08,314.0,312.8,313.89,25374.0,313.08,314.0,312.8,313.89,25374.0
2022-07-05 09:30:00,307.92,311.38,305.06,311.38,13887.0,307.92,311.38,305.06,311.38,13887.0
2022-07-05 09:35:00,311.38,311.38,305.79,306.58,7736.0,311.38,311.38,305.79,306.58,7736.0
2022-07-05 09:40:00,306.43,309.68,306.15,309.5,6094.0,306.43,309.68,306.15,309.5,6094.0
2022-07-05 09:45:00,307.47,315.72,307.47,313.05,5642.0,307.47,315.72,307.47,313.05,5642.0
2022-07-05 09:50:00,312.25,312.39,310.46,311.56,1750.0,312.25,312.39,310.46,311.56,1750.0
2022-07-05 09:55:00,310.6,310.64,306.32,310.05,4601.0,310.6,310.64,306.32,310.05,4601.0
2022-07-05 10:00:00,309.69,310.27,304.32,305.49,12396.0,309.69,310.27,304.32,305.49,12396.0
2022-07-05 10:05:00,305.24,310.39,305.24,309.79,3001.0,305.24,310.39,305.24,309.79,3001.0
2022-07-05 10:10:00,310.21,317.41,310.02,316.93,10398.0,310.21,317.41,310.02,316.93,10398.0
2022-07-05 10:15:00,316.93,318.09,315.54,315.67,8456.0,316.93,318.09,315.54,315.67,8456.0
2022-07-05 10:20:00,315.28,317.29,315.19,316.59,5187.0,315.28,317.29,315.19,316.59,5187.0
2022-07-05 10:25:00,316.65,318.2,316.28,317.31,4693.0,316.65,318.2,316.28,317.31,4693.0
2022-07-05 10:30:00,316.58,318.92,316.21,317.78,6012.0,316.58,318.92,316.21,317.78,6012.0
2022-07-05 10:35:00,318.26,322.94,318.0,322.94,6501.0,318.26,322.94,318.0,322.94,6501.0
2022-07-05 10:40:00,322.41,322.99,321.05,321.05,3954.0,322.41,322.99,321.05,321.05,3954.0
2022-07-05 10:45:00,321.17,322.03,320.35,321.14,22300.0,321.17,322.03,320.35,321.14,22300.0
2022-07-05 10:50:00,320.4,320.63,319.2,320.63,6183.0,320.4,320.63,319.2,320.63,6183.0
2022-07-05 10:55:00,320.88,321.0,319.27,319.45,7304.0,320.88,321.0,319.27,319.45,7304.0
2022-07-05 11:00:00,319.87,319.87,316.71,317.96,4700.0,319.87,319.87,316.71,317.96,4700.0
2022-07-05 11:05:00,316.87,318.45,316.53,317.04,6671.0,316.87,318.45,316.53,317.04,6671.0
2022-07-05 11:10:00,317.15,317.62,316.07,316.76,6127.0,317.15,317.62,316.07,316.76,6127.0
2022-07-05 11:15:00,316.73,317.87,316.68,316.96,13403.0,316.73,317.87,316.68,316.96,13403.0
2022-07-05 11:20:00,318.65,318.86,317.75,317.85,1600.0,318.65,318.86,317.75,317.85,1600.0
2022-07-05 11:25:00,318.55,318.75,317.83,318.72,1307.0,318.55,318.75,317.83,318.72,1307.0
2022-07-05 11:30:00,317.92,320.25,317.15,319.7,1599.0,317.92,320.25,317.15,319.7,1599.0
2022-07-05 11:35:00,319.81,319.81,318.9,318.91,502.0,319.81,319.81,318.9,318.91,502.0
2022-07-05 11:40:00,319.62,322.09,319.61,322.09,2209.0,319.62,322.09,319.61,322.09,2209.0
2022-07-05 11:45:00,322.41,323.07,322.2,322.2,600.0,322.41,323.07,322.2,322.2,600.0
2022-07-05 11:50:00,322.91,324.0,322.23,323.34,1704.0,322.91,324.0,322.23,323.34,1704.0
2022-07-05 11:55:00,323.37,323.37,322.24,322.24,1615.0,323.37,323.37,322.24,322.24,1615.0
2022-07-05 12:00:00,321.79,323.04,321.79,321.83,5488.0,321.79,323.04,321.79,321.83,5488.0
2022-07-05 12:05:00,322.0,322.58,321.61,322.41,1496.0,322.0,322.58,321.61,322.41,1496.0
2022-07-05 12:10:00,323.37,323.37,322.74,322.74,400.0,323.37,323.37,322.74,322.74,400.0
2022-07-05 12:15:00,322.49,322.87,322.49,322.87,307.0,322.49,322.87,322.49,322.87,307.0
2022-07-05 12:20:00,323.43,324.47,323.43,324.47,500.0,323.43,324.47,323.43,324.47,500.0
2022-07-05 12:25:00,324.13,324.27,323.67,323.67,600.0,324.13,324.27,323.67,323.67,600.0
2022-07-05 12:30:00,323.53,323.87,323.49,323.6,500.0,323.53,323.87,323.49,323.6,500.0
2022-07-05 12:35:00,323.74,323.95,323.74,323.93,600.0,323.74,323.95,323.74,323.93,600.0
2022-07-05 12:40:00,323.48,323.82,321.92,322.68,1000.0,323.48,323.82,321.92,322.68,1000.0
2022-07-05 12:45:00,322.12,322.21,321.16,321.21,500.0,322.12,322.21,321.16,321.21,500.0
2022-07-05 12:50:00,321.22,322.02,321.05,321.28,800.0,321.22,322.02,321.05,321.28,800.0
2022-07-05 12:55:00,321.24,322.08,321.23,322.03,900.0,321.24,322.08,321.23,322.03,900.0
2022-07-05 13:00:00,322.31,323.04,322.31,323.0,900.0,322.31,323.04,322.31,323.0,900.0
2022-07-05 13:05:00,322.72,322.75,322.72,322.75,200.0,322.72,322.75,322.72,322.75,200.0
2022-07-05 13:10:00,323.21,323.98,323.21,323.98,200.0,323.21,323.98,323.21,323.98,200.0
2022-07-05 13:15:00,324.0,325.0,323.37,325.0,616.0,324.0,325.0,323.37,325.0,616.0
2022-07-05 13:20:00,325.26,327.28,324.8,327.25,2508.0,325.26,327.28,324.8,327.25,2508.0
2022-07-05 13:25:00,327.35,327.69,327.03,327.3,1307.0,327.35,327.69,327.03,327.3,1307.0
2022-07-05 13:30:00,327.77,329.13,327.76,328.46,500.0,327.77,329.13,327.76,328.46,500.0
2022-07-05 13:35:00,329.31,330.0,328.12,329.57,3083.0,329.31,330.0,328.12,329.57,3083.0
2022-07-05 13:40:00,329.51,329.94,328.43,328.43,1427.0,329.51,329.94,328.43,328.43,1427.0
2022-07-05 13:45:00,328.48,328.75,327.11,327.19,1780.0,328.48,328.75,327.11,327.19,1780.0
2022-07-05 13:50:00,327.24,328.25,327.24,327.24,4400.0,327.24,328.25,327.24,327.24,4400.0
2022-07-05 13:55:00,326.65,327.0,326.25,326.82,1182.0,326.65,327.0,326.25,326.82,1182.0
2022-07-05 14:00:00,327.05,327.23,326.31,326.54,9340.0,327.05,327.23,326.31,326.54,9340.0
2022-07-05 14:05:00,326.27,326.27,325.2,325.65,1220.0,326.27,326.27,325.2,325.65,1220.0
2022-07-05 14:10:00,325.29,326.0,324.95,325.13,1820.0,325.29,326.0,324.95,325.13,1820.0
2022-07-05 14:15:00,325.12,325.12,324.38,324.97,1600.0,325.12,325.12,324.38,324.97,1600.0
2022-07-05 14:20:00,324.38,325.76,324.38,325.76,1500.0,324.38,325.76,324.38,325.76,1500.0
2022-07-05 14:25:00,325.85,326.46,325.45,325.45,1757.0,325.85,326.46,325.45,325.45,1757.0
2022-07-05 14:30:00,325.71,325.71,324.38,325.28,24601.0,325.71,325.71,324.38,325.28,24601.0
2022-07-05 14:35:00,325.39,327.93,325.39,327.93,2100.0,325.39,327.93,325.39,327.93,2100.0
2022-07-05 14:40:00,327.41,327.54,326.35,326.53,5870.0,327.41,327.54,326.35,326.53,5870.0
2022-07-05 14:45:00,326.6,327.04,326.5,326.7,13224.0,326.6,327.04,326.5,326.7,13224.0
2022-07-05 14:50:00,326.47,326.77,326.03,326.3,15294.0,326.47,326.77,326.03,326.3,15294.0
2022-07-05 14:55:00,326.44,327.27,326.28,326.47,23200.0,326.44,327.27,326.28,326.47,23200.0
2022-07-05 15:00:00,326.79,327.38,325.29,327.38,2516.0,326.79,327.38,325.29,327.38,2516.0
2022-07-05 15:05:00,327.1,328.09,326.64,328.02,30755.0,327.1,328.09,326.64,328.02,30755.0
2022-07-05 15:10:00,328.02,329.03,328.0,328.41,6190.0,328.02,329.03,328.0,328.41,6190.0
2022-07-05 15:15:00,328.38,328.77,327.58,327.63,6676.0,328.38,328.77,327.58,327.63,6676.0
2022-07-05 15:20:00,327.93,328.78,327.93,328.7,10175.0,327.93,328.78,327.93,328.7,10175.0
2022-07-05 15:25:00,328.71,328.92,328.16,328.56,13797.0,328.71,328.92,328.16,328.56,13797.0
2022-07-05 15:30:00,329.0,329.09,328.25,328.65,11346.0,329.0,329.09,328.25,328.65,11346.0
2022-07-05 15:35:00,328.53,329.27,328.08,328.99,3020.0,328.53,329.27,328.08,328.99,3020.0
2022-07-05 15:40:00,329.13,329.14,328.53,328.79,2722.0,329.13,329.14,328.53,328.79,2722.0
2022-07-05 15:45:00,328.32,329.44,328.2,329.16,3041.0,328.32,329.44,328.2,329.16,3041.0
2022-07-05 15:50:00,329.16,329.46,328.53,329.12,5581.0,329.16,329.46,328.53,329.12,5581.0
2022-07-05 15:55:00,329.16,329.6,328.33,329.6,22879.0,329.16,329.6,328.33,329.6,22879.0
2022-07-06 09:30:00,330.24,335.75,326.97,330.03,12805.0,330.24,335.75,326.97,330.03,12805.0
2022-07-06 09:35:00,330.7,330.7,321.75,322.3,2518.0,330.7,330.7,321.75,322.3,2518.0
2022-07-06 09:40:00,325.49,327.34,325.06,327.19,1155.0,325.49,327.34,325.06,327.19,1155.0
2022-07-06 09:45:00,327.11,327.72,321.45,325.11,4039.0,327.11,327.72,321.45,325.11,4039.0
2022-07-06 09:50:00,326.17,329.85,325.21,329.85,5667.0,326.17,329.85,325.21,329.85,5667.0
2022-07-06 09:55:00,330.23,330.97,329.75,330.45,14112.0,330.23,330.97,329.75,330.45,14112.0
2022-07-06 10:00:00,330.48,332.12,326.03,326.03,3170.0,330.48,332.12,326.03,326.03,3170.0
2022-07-06 10:05:00,325.94,328.82,325.94,327.48,805.0,325.94,328.82,325.94,327.48,805.0
2022-07-06 10:10:00,326.3,326.39,321.17,323.18,5300.0,326.3,326.39,321.17,323.18,5300.0
2022-07-06 10:15:00,323.17,323.49,321.44,322.26,1908.0,323.17,323.49,321.44,322.26,1908.0
2022-07-06 10:20:00,322.61,322.65,320.59,320.59,1800.0,322.61,322.65,320.59,320.59,1800.0
2022-07-06 10:25:00,321.25,321.98,319.41,319.42,703.0,321.25,321.98,319.41,319.42,703.0
2022-07-06 10:30:00,320.19,321.36,319.56,320.83,7832.0,320.19,321.36,319.56,320.83,7832.0
2022-07-06 10:35:00,320.5,323.09,320.5,322.5,1585.0,320.5,323.09,320.5,322.5,1585.0
2022-07-06 10:40:00,323.01,324.54,322.6,324.54,1376.0,323.01,324.54,322.6,324.54,1376.0
2022-07-06 10:45:00,325.2,326.14,325.14,325.14,300.0,325.2,326.14,325.14,325.14,300.0
2022-07-06 10:50:00,324.84,325.48,324.81,325.48,400.0,324.84,325.48,324.81,325.48,400.0
2022-07-06 10:55:00,324.57,324.68,323.32,324.59,700.0,324.57,324.68,323.32,324.59,700.0
2022-07-06 11:00:00,324.26,324.52,322.13,322.48,700.0,324.26,324.52,322.13,322.48,700.0
2022-07-06 11:05:00,321.75,324.09,321.74,323.28,950.0,321.75,324.09,321.74,323.28,950.0
2022-07-06 11:10:00,322.81,322.81,322.0,322.11,800.0,322.81,322.81,322.0,322.11,800.0
2022-07-06 11:15:00,322.82,322.82,321.51,321.73,4111.0,322.82,322.82,321.51,321.73,4111.0
2022-07-06 11:20:00,321.99,321.99,318.92,319.05,6847.0,321.99,321.99,318.92,319.05,6847.0
2022-07-06 11:25:00,318.9,318.91,316.52,316.86,4923.0,318.9,318.91,316.52,316.86,4923.0
2022-07-06 11:30:00,317.13,317.13,314.0,314.61,7629.0,317.13,317.13,314.0,314.61,7629.0
2022-07-06 11:35:00,314.42,315.24,314.25,314.76,5011.0,314.42,315.24,314.25,314.76,5011.0
2022-07-06 11:40:00,314.76,316.54,313.73,316.54,4307.0,314.76,316.54,313.73,316.54,4307.0
2022-07-06 11:45:00,316.27,317.14,316.06,316.06,1591.0,316.27,317.14,316.06,316.06,1591.0
2022-07-06 11:50:00,315.88,316.12,314.93,315.38,5165.0,315.88,316.12,314.93,315.38,5165.0
2022-07-06 11:55:00,315.05,316.27,314.79,315.34,1544.0,315.05,316.27,314.79,315.34,1544.0
2022-07-06 12:00:00,314.48,315.34,314.48,315.1,600.0,314.48,315.34,314.48,315.1,600.0
2022-07-06 12:05:00,315.68,316.97,315.21,316.97,1711.0,315.68,316.97,315.21,316.97,1711.0
2022-07-06 12:10:00,316.61,317.77,316.37,317.49,1481.0,316.61,317.77,316.37,317.49,1481.0
2022-07-06 12:15:00,317.15,317.15,316.09,316.09,3012.0,317.15,317.15,316.09,316.09,3012.0
2022-07-06 12:20:00,316.66,317.82,316.51,317.31,9223.0,316.66,317.82,316.51,317.31,9223.0
2022-07-06 12:25:00,317.79,318.25,317.46,318.25,1029.0,317.79,318.25,317.46,318.25,1029.0
2022-07-06 12:30:00,317.95,317.95,317.27,317.54,3897.0,317.95,317.95,317.27,317.54,3897.0
2022-07-06 12:35:00,317.92,319.66,317.92,318.84,1611.0,317.92,319.66,317.92,318.84,1611.0
2022-07-06 12:40:00,318.78,318.87,318.32,318.86,900.0,318.78,318.87,318.32,318.86,900.0
2022-07-06 12:45:00,318.41,318.61,318.21,318.27,1573.0,318.41,318.61,318.21,318.27,1573.0
2022-07-06 12:50:00,317.92,317.92,316.33,316.86,1919.0,317.92,317.92,316.33,316.86,1919.0
2022-07-06 12:55:00,317.0,317.33,316.32,317.13,900.0,317.0,317.33,316.32,317.13,900.0
2022-07-06 13:00:00,317.14,317.33,316.63,316.72,4184.0,317.14,317.33,316.63,316.72,4184.0
2022-07-06 13:05:00,316.68,316.91,315.95,316.53,4527.0,316.68,316.91,315.95,316.53,4527.0
2022-07-06 13:10:00,316.42,316.42,315.54,316.1,4943.0,316.42,316.42,315.54,316.1,4943.0
2022-07-06 13:15:00,316.57,316.71,315.4,315.41,6802.0,316.57,316.71,315.4,315.41,6802.0
2022-07-06 13:20:00,315.72,316.17,315.04,316.17,1400.0,315.72,316.17,315.04,316.17,1400.0
2022-07-06 13:25:00,316.62,317.62,316.35,317.62,1000.0,316.62,317.62,316.35,317.62,1000.0
2022-07-06 13:30:00,317.6,317.84,317.6,317.84,400.0,317.6,317.84,317.6,317.84,400.0
2022-07-06 13:35:00,317.28,317.28,317.05,317.15,500.0,317.28,317.28,317.05,317.15,500.0
2022-07-06 13:40:00,316.77,316.77,316.0,316.0,1325.0,316.77,316.77,316.0,316.0,1325.0
2022-07-06 13:45:00,316.0,316.01,314.39,314.39,2498.0,316.0,316.01,314.39,314.39,2498.0
2022-07-06 13:50:00,314.49,315.04,314.41,314.5,1113.0,314.49,315.04,314.41,314.5,1113.0
2022-07-06 13:55:00,314.5,315.24,314.38,315.24,1141.0,314.5,315.24,314.38,315.24,1141.0
2022-07-06 14:00:00,314.33,316.02,314.33,314.85,1843.0,314.33,316.02,314.33,314.85,1843.0
2022-07-06 14:05:00,315.92,318.29,315.74,315.74,3937.0,315.92,318.29,315.74,315.74,3937.0
2022-07-06 14:10:00,315.73,316.1,313.4,314.51,2651.0,315.73,316.1,313.4,314.51,2651.0
2022-07-06 14:15:00,314.37,314.37,313.04,313.47,2405.0,314.37,314.37,313.04,313.47,2405.0
2022-07-06 14:20:00,313.76,317.28,313.76,315.89,7044.0,313.76,317.28,313.76,315.89,7044.0
2022-07-06 14:25:00,316.0,319.77,315.41,319.77,4271.0,316.0,319.77,315.41,319.77,4271.0
2022-07-06 14:30:00,319.53,320.31,318.79,319.38,1579.0,319.53,320.31,318.79,319.38,1579.0
2022-07-06 14:35:00,319.17,319.17,315.83,316.6,3831.0,319.17,319.17,315.83,316.6,3831.0
2022-07-06 14:40:00,317.29,319.35,317.01,318.4,2422.0,317.29,319.35,317.01,318.4,2422.0
2022-07-06 14:45:00,318.03,319.08,317.68,317.94,1433.0,318.03,319.08,317.68,317.94,1433.0
2022-07-06 14:50:00,318.88,318.99,318.19,318.99,544.0,318.88,318.99,318.19,318.99,544.0
2022-07-06 14:55:00,318.81,319.97,317.97,319.97,1911.0,318.81,319.97,317.97,319.97,1911.0
2022-07-06 15:00:00,319.76,319.76,318.67,319.03,1263.0,319.76,319.76,318.67,319.03,1263.0
2022-07-06 15:05:00,318.49,319.22,318.49,319.22,1000.0,318.49,319.22,318.49,319.22,1000.0
2022-07-06 15:10:00,319.42,320.34,319.42,320.2,3937.0,319.42,320.34,319.42,320.2,3937.0
2022-07-06 15:15:00,320.12,321.02,319.75,320.58,2427.0,320.12,321.02,319.75,320.58,2427.0
2022-07-06 15:20:00,320.78,322.0,320.07,320.76,17496.0,320.78,322.0,320.07,320.76,17496.0
2022-07-06 15:25:00,320.13,320.19,318.49,319.92,7484.0,320.13,320.19,318.49,319.92,7484.0
2022-07-06 15:30:00,319.76,321.98,319.49,320.78,5088.0,319.76,321.98,319.49,320.78,5088.0
2022-07-06 15:35:00,321.26,321.33,319.49,319.5,9681.0,321.26,321.33,319.49,319.5,9681.0
2022-07-06 15:40:00,319.66,320.01,319.3,319.46,6445.0,319.66,320.01,319.3,319.46,6445.0
2022-07-06 15:45:00,319.53,320.64,319.29,320.33,5552.0,319.53,320.64,319.29,320.33,5552.0
2022-07-06 15:50:00,320.55,320.66,319.08,319.66,13013.0,320.55,320.66,319.08,319.66,13013.0
2022-07-06 15:55:00,319.89,320.47,319.19,319.92,45607.0,319.89,320.47,319.19,319.92,45607.0
2022-07-07 09:30:00,318.83,321.83,317.58,320.03,18599.0,318.83,321.83,317.58,320.03,18599.0
2022-07-07 09:35:00,318.17,318.96,314.92,316.9,5283.0,318.17,318.96,314.92,316.9,5283.0
2022-07-07 09:40:00,318.46,320.27,316.63,317.2,10215.0,318.46,320.27,316.63,317.2,10215.0
2022-07-07 09:45:00,318.0,320.0,317.0,319.39,4440.0,318.0,320.0,317.0,319.39,4440.0
2022-07-07 09:50:00,318.0,318.11,315.01,315.03,5100.0,318.0,318.11,315.01,315.03,5100.0
2022-07-07 09:55:00,316.69,317.46,312.39,312.4,18112.0,316.69,317.46,312.39,312.4,18112.0
2022-07-07 10:00:00,312.79,312.79,305.5,307.06,20361.0,312.79,312.79,305.5,307.06,20361.0
2022-07-07 10:05:00,307.17,310.27,306.17,310.27,5807.0,307.17,310.27,306.17,310.27,5807.0
2022-07-07 10:10:00,312.26,312.32,305.75,306.83,9457.0,312.26,312.32,305.75,306.83,9457.0
2022-07-07 10:15:00,306.83,308.98,305.88,308.28,9961.0,306.83,308.98,305.88,308.28,9961.0
2022-07-07 10:20:00,308.28,308.28,305.75,306.69,10747.0,308.28,308.28,305.75,306.69,10747.0
2022-07-07 10:25:00,307.46,309.28,306.95,309.28,5250.0,307.46,309.28,306.95,309.28,5250.0
2022-07-07 10:30:00,309.46,311.44,308.54,308.55,13094.0,309.46,311.44,308.54,308.55,13094.0
2022-07-07 10:35:00,308.55,310.57,308.54,310.52,4889.0,308.55,310.57,308.54,310.52,4889.0
2022-07-07 10:40:00,311.52,314.08,311.52,314.03,2650.0,311.52,314.08,311.52,314.03,2650.0
2022-07-07 10:45:00,313.88,314.89,313.35,314.19,3126.0,313.88,314.89,313.35,314.19,3126.0
2022-07-07 10:50:00,314.84,315.1,314.84,315.0,3607.0,314.84,315.1,314.84,315.0,3607.0
2022-07-07 10:55:00,315.44,315.44,313.68,314.13,2057.0,315.44,315.44,313.68,314.13,2057.0
2022-07-07 11:00:00,314.56,314.9,313.69,314.81,1701.0,314.56,314.9,313.69,314.81,1701.0
2022-07-07 11:05:00,314.74,318.5,314.74,318.1,15306.0,314.74,318.5,314.74,318.1,15306.0
2022-07-07 11:10:00,318.1,318.46,312.82,313.0,30613.0,318.1,318.46,312.82,313.0,30613.0
2022-07-07 11:15:00,312.71,313.38,311.16,311.5,21335.0,312.71,313.38,311.16,311.5,21335.0
2022-07-07 11:20:00,310.98,310.98,307.55,307.83,13208.0,310.98,310.98,307.55,307.83,13208.0
2022-07-07 11:25:00,308.31,308.34,304.38,304.38,23578.0,308.31,308.34,304.38,304.38,23578.0
2022-07-07 11:30:00,304.36,305.28,303.21,303.58,46038.0,304.36,305.28,303.21,303.58,46038.0
2022-07-07 11:35:00,303.93,304.91,302.63,304.55,14470.0,303.93,304.91,302.63,304.55,14470.0
2022-07-07 11:40:00,304.55,304.56,303.0,303.4,10794.0,304.55,304.56,303.0,303.4,10794.0
2022-07-07 11:45:00,303.63,305.68,303.37,304.32,16074.0,303.63,305.68,303.37,304.32,16074.0
2022-07-07 11:50:00,304.57,306.84,304.23,306.84,4176.0,304.57,306.84,304.23,306.84,4176.0
2022-07-07 11:55:00,306.94,308.72,306.75,308.72,15794.0,306.94,308.72,306.75,308.72,15794.0
2022-07-07 12:00:00,308.82,311.99,307.81,311.06,13961.0,308.82,311.99,307.81,311.06,13961.0
2022-07-07 12:05:00,310.79,311.55,309.96,311.55,8417.0,310.79,311.55,309.96,311.55,8417.0
2022-07-07 12:10:00,311.48,313.95,311.46,312.99,13294.0,311.48,313.95,311.46,312.99,13294.0
2022-07-07 12:15:00,312.81,314.0,311.87,314.0,8823.0,312.81,314.0,311.87,314.0,8823.0
2022-07-07 12:20:00,314.0,314.94,312.79,314.58,9117.0,314.0,314.94,312.79,314.58,9117.0
2022-07-07 12:25:00,314.41,314.64,312.81,313.53,2860.0,314.41,314.64,312.81,313.53,2860.0
2022-07-07 12:30:00,313.28,313.55,312.89,313.37,3145.0,313.28,313.55,312.89,313.37,3145.0
2022-07-07 12:35:00,313.38,314.35,311.63,311.95,6545.0,313.38,314.35,311.63,311.95,6545.0
2022-07-07 12:40:00,312.31,312.6,311.53,312.6,3309.0,312.31,312.6,311.53,312.6,3309.0
2022-07-07 12:45:00,312.61,312.97,311.41,311.61,6136.0,312.61,312.97,311.41,311.61,6136.0
2022-07-07 12:50:00,311.33,314.0,311.33,313.47,11549.0,311.33,314.0,311.33,313.47,11549.0
2022-07-07 12:55:00,313.72,314.99,313.3,314.99,4920.0,313.72,314.99,313.3,314.99,4920.0
2022-07-07 13:00:00,314.86,316.34,314.52,316.0,2689.0,314.86,316.34,314.52,316.0,2689.0
2022-07-07 13:05:00,316.6,319.92,316.26,319.92,12348.0,316.6,319.92,316.26,319.92,12348.0
2022-07-07 13:10:00,319.66,319.66,318.62,319.24,10580.0,319.66,319.66,318.62,319.24,10580.0
2022-07-07 13:15:00,319.17,319.29,317.2,317.75,5975.0,319.17,319.29,317.2,317.75,5975.0
2022-07-07 13:20:00,317.89,318.25,317.45,317.9,3902.0,317.89,318.25,317.45,317.9,3902.0
2022-07-07 13:25:00,318.29,319.84,317.92,318.22,6312.0,318.29,319.84,317.92,318.22,6312.0
2022-07-07 13:30:00,318.34,322.0,318.0,320.47,9239.0,318.34,322.0,318.0,320.47,9239.0
2022-07-07 13:35:00,320.99,320.99,319.1,319.1,2935.0,320.99,320.99,319.1,319.1,2935.0
2022-07-07 13:40:00,319.14,319.88,318.85,319.46,8522.0,319.14,319.88,318.85,319.46,8522.0
2022-07-07 13:45:00,319.48,320.0,318.25,318.66,4978.0,319.48,320.0,318.25,318.66,4978.0
2022-07-07 13:50:00,319.0,320.38,319.0,319.85,7214.0,319.0,320.38,319.0,319.85,7214.0
2022-07-07 13:55:00,320.22,321.62,319.99,321.04,8500.0,320.22,321.62,319.99,321.04,8500.0
2022-07-07 14:00:00,320.98,321.06,319.67,319.68,5532.0,320.98,321.06,319.67,319.68,5532.0
2022-07-07 14:05:00,319.37,320.07,319.16,319.7,1982.0,319.37,320.07,319.16,319.7,1982.0
2022-07-07 14:10:00,319.37,319.77,319.03,319.03,4245.0,319.37,319.77,319.03,319.03,4245.0
2022-07-07 14:15:00,319.49,319.91,319.07,319.91,4310.0,319.49,319.91,319.07,319.91,4310.0
2022-07-07 14:20:00,319.67,319.9,317.87,318.52,2600.0,319.67,319.9,317.87,318.52,2600.0
2022-07-07 14:25:00,318.22,319.31,318.22,319.31,3422.0,318.22,319.31,318.22,319.31,3422.0
2022-07-07 14:30:00,318.73,319.14,318.53,318.85,2376.0,318.73,319.14,318.53,318.85,2376.0
2022-07-07 14:35:00,318.58,318.95,317.95,318.59,5418.0,318.58,318.95,317.95,318.59,5418.0
2022-07-07 14:40:00,318.5,318.83,316.21,316.32,2949.0,318.5,318.83,316.21,316.32,2949.0
2022-07-07 14:45:00,316.44,316.64,314.69,315.3,19746.0,316.44,316.64,314.69,315.3,19746.0
2022-07-07 14:50:00,315.16,315.77,314.8,315.26,8808.0,315.16,315.77,314.8,315.26,8808.0
2022-07-07 14:55:00,315.37,315.83,314.95,315.65,2340.0,315.37,315.83,314.95,315.65,2340.0
2022-07-07 15:00:00,315.49,317.4,315.48,316.12,8082.0,315.49,317.4,315.48,316.12,8082.0
2022-07-07 15:05:00,316.72,317.38,316.62,316.78,3546.0,316.72,317.38,316.62,316.78,3546.0
2022-07-07 15:10:00,316.91,317.85,315.02,315.32,9221.0,316.91,317.85,315.02,315.32,9221.0
2022-07-07 15:15:00,315.02,315.57,314.06,315.57,6815.0,315.02,315.57,314.06,315.57,6815.0
2022-07-07 15:20:00,315.48,316.41,315.43,315.82,3782.0,315.48,316.41,315.43,315.82,3782.0
2022-07-07 15:25:00,315.81,316.19,315.58,315.87,5763.0,315.81,316.19,315.58,315.87,5763.0
2022-07-07 15:30:00,315.73,316.09,315.42,315.8,5673.0,315.73,316.09,315.42,315.8,5673.0
2022-07-07 15:35:00,315.6,315.69,313.72,314.22,5434.0,315.6,315.69,313.72,314.22,5434.0
2022-07-07 15:40:00,313.91,314.16,313.59,313.94,8516.0,313.91,314.16,313.59,313.94,8516.0
2022-07-07 15:45:00,313.76,314.84,313.13,314.84,13468.0,313.76,314.84,313.13,314.84,13468.0
2022-07-07 15:50:00,315.14,316.41,315.04,316.41,19012.0,315.14,316.41,315.04,316.41,19012.0
2022-07-07 15:55:00,316.32,316.84,315.56,316.35,72178.0,316.32,316.84,315.56,316.35,72178.0
2022-07-08 09:30:00,308.24,308.24,304.57,306.55,9340.0,308.24,308.24,304.57,306.55,9340.0
2022-07-08 09:35:00,307.0,308.04,305.04,306.25,5580.0,307.0,308.04,305.04,306.25,5580.0
2022-07-08 09:40:00,308.03,308.13,306.33,306.33,3900.0,308.03,308.13,306.33,306.33,3900.0
2022-07-08 09:45:00,306.41,306.41,302.11,302.18,11455.0,306.41,306.41,302.11,302.18,11455.0
2022-07-08 09:50:00,302.15,302.38,298.0,298.62,10868.0,302.15,302.38,298.0,298.62,10868.0
2022-07-08 09:55:00,299.0,299.76,297.82,298.73,15766.0,299.0,299.76,297.82,298.73,15766.0
2022-07-08 10:00:00,299.21,300.55,298.68,300.24,37695.0,299.21,300.55,298.68,300.24,37695.0
2022-07-08 10:05:00,300.88,300.89,298.38,300.09,4493.0,300.88,300.89,298.38,300.09,4493.0
2022-07-08 10:10:00,300.2,307.13,300.19,306.46,9248.0,300.2,307.13,300.19,306.46,9248.0
2022-07-08 10:15:00,306.75,310.7,306.75,309.74,11503.0,306.75,310.7,306.75,309.74,11503.0
2022-07-08 10:20:00,309.74,309.88,307.11,309.6,7875.0,309.74,309.88,307.11,309.6,7875.0
2022-07-08 10:25:00,309.19,313.91,309.01,312.12,10229.0,309.19,313.91,309.01,312.12,10229.0
2022-07-08 10:30:00,311.09,312.43,311.09,312.02,2761.0,311.09,312.43,311.09,312.02,2761.0
2022-07-08 10:35:00,311.42,313.98,311.42,313.83,5774.0,311.42,313.98,311.42,313.83,5774.0
2022-07-08 10:40:00,313.72,315.96,313.29,315.91,3626.0,313.72,315.96,313.29,315.91,3626.0
2022-07-08 10:45:00,315.7,315.7,314.6,314.95,1503.0,315.7,315.7,314.6,314.95,1503.0
2022-07-08 10:50:00,314.55,315.27,313.87,314.43,2454.0,314.55,315.27,313.87,314.43,2454.0
2022-07-08 10:55:00,313.3,316.76,313.19,316.3,5095.0,313.3,316.76,313.19,316.3,5095.0
2022-07-08 11:00:00,316.16,317.45,315.47,317.45,2128.0,316.16,317.45,315.47,317.45,2128.0
2022-07-08 11:05:00,317.4,317.4,315.5,316.99,2314.0,317.4,317.4,315.5,316.99,2314.0
2022-07-08 11:10:00,317.63,317.63,315.35,315.35,2807.0,317.63,317.63,315.35,315.35,2807.0
2022-07-08 11:15:00,315.28,316.0,315.24,315.46,2576.0,315.28,316.0,315.24,315.46,2576.0
2022-07-08 11:20:00,315.0,315.58,314.71,315.19,4046.0,315.0,315.58,314.71,315.19,4046.0
2022-07-08 11:25:00,315.28,315.28,312.95,313.47,2886.0,315.28,315.28,312.95,313.47,2886.0
2022-07-08 11:30:00,313.11,313.65,313.11,313.65,400.0,313.11,313.65,313.11,313.65,400.0
2022-07-08 11:35:00,313.13,313.28,312.49,313.05,2770.0,313.13,313.28,312.49,313.05,2770.0
2022-07-08 11:40:00,313.13,313.26,312.41,312.42,1201.0,313.13,313.26,312.41,312.42,1201.0
2022-07-08 11:45:00,312.0,312.0,310.0,310.0,400.0,312.0,312.0,310.0,310.0,400.0
2022-07-08 11:50:00,310.0,310.72,309.12,310.7,3603.0,310.0,310.72,309.12,310.7,3603.0
2022-07-08 11:55:00,311.05,313.07,311.05,311.75,7293.0,311.05,313.07,311.05,311.75,7293.0
2022-07-08 12:00:00,311.93,311.93,311.61,311.61,200.0,311.93,311.93,311.61,311.61,200.0
2022-07-08 12:05:00,311.61,312.52,311.07,312.13,8602.0,311.61,312.52,311.07,312.13,8602.0
2022-07-08 12:10:00,312.13,312.95,311.83,312.41,7929.0,312.13,312.95,311.83,312.41,7929.0
2022-07-08 12:15:00,312.56,313.07,312.31,312.7,1900.0,312.56,313.07,312.31,312.7,1900.0
2022-07-08 12:20:00,312.2,312.31,310.78,310.97,11222.0,312.2,312.31,310.78,310.97,11222.0
2022-07-08 12:25:00,310.96,310.96,308.55,308.55,2876.0,310.96,310.96,308.55,308.55,2876.0
2022-07-08 12:30:00,307.44,308.67,307.24,308.38,9189.0,307.44,308.67,307.24,308.38,9189.0
2022-07-08 12:35:00,308.82,308.86,307.46,307.47,1913.0,308.82,308.86,307.46,307.47,1913.0
2022-07-08 12:40:00,307.47,308.78,307.46,308.78,2094.0,307.47,308.78,307.46,308.78,2094.0
2022-07-08 12:45:00,308.46,308.76,307.63,308.4,1700.0,308.46,308.76,307.63,308.4,1700.0
2022-07-08 12:50:00,308.92,309.0,307.96,307.96,1593.0,308.92,309.0,307.96,307.96,1593.0
2022-07-08 12:55:00,308.52,308.63,307.36,307.37,1689.0,308.52,308.63,307.36,307.37,1689.0
2022-07-08 13:00:00,307.37,307.77,307.0,307.0,2650.0,307.37,307.77,307.0,307.0,2650.0
2022-07-08 13:05:00,307.54,309.67,307.53,309.66,2200.0,307.54,309.67,307.53,309.66,2200.0
2022-07-08 13:10:00,310.21,311.22,310.09,310.83,2235.0,310.21,311.22,310.09,310.83,2235.0
2022-07-08 13:15:00,310.56,310.61,310.02,310.02,800.0,310.56,310.61,310.02,310.02,800.0
2022-07-08 13:20:00,309.5,309.72,309.04,309.43,1500.0,309.5,309.72,309.04,309.43,1500.0
2022-07-08 13:25:00,309.91,311.11,309.62,311.11,1100.0,309.91,311.11,309.62,311.11,1100.0
2022-07-08 13:30:00,310.44,310.74,309.78,310.21,927.0,310.44,310.74,309.78,310.21,927.0
2022-07-08 13:35:00,309.69,310.15,309.23,310.15,3201.0,309.69,310.15,309.23,310.15,3201.0
2022-07-08 13:40:00,310.81,310.81,309.97,310.35,1520.0,310.81,310.81,309.97,310.35,1520.0
2022-07-08 13:45:00,310.68,311.14,309.88,310.81,1684.0,310.68,311.14,309.88,310.81,1684.0
2022-07-08 13:50:00,310.81,310.85,310.29,310.46,4837.0,310.81,310.85,310.29,310.46,4837.0
2022-07-08 13:55:00,310.07,310.07,308.72,308.73,2600.0,310.07,310.07,308.72,308.73,2600.0
2022-07-08 14:00:00,308.84,309.3,308.46,308.46,2201.0,308.84,309.3,308.46,308.46,2201.0
2022-07-08 14:05:00,308.41,309.25,308.35,309.02,4203.0,308.41,309.25,308.35,309.02,4203.0
2022-07-08 14:10:00,309.02,309.02,307.93,307.98,4976.0,309.02,309.02,307.93,307.98,4976.0
2022-07-08 14:15:00,307.59,307.59,306.81,307.11,8826.0,307.59,307.59,306.81,307.11,8826.0
2022-07-08 14:20:00,307.01,308.2,306.93,308.06,10132.0,307.01,308.2,306.93,308.06,10132.0
2022-07-08 14:25:00,307.66,308.84,307.64,308.84,3945.0,307.66,308.84,307.64,308.84,3945.0
2022-07-08 14:30:00,308.5,309.74,308.5,309.73,7072.0,308.5,309.74,308.5,309.73,7072.0
2022-07-08 14:35:00,309.65,309.98,309.39,309.91,2600.0,309.65,309.98,309.39,309.91,2600.0
2022-07-08 14:40:00,309.43,309.43,308.71,309.12,3315.0,309.43,309.43,308.71,309.12,3315.0
2022-07-08 14:45:00,309.12,309.12,308.42,308.46,2200.0,309.12,309.12,308.42,308.46,2200.0
2022-07-08 14:50:00,308.46,309.02,307.88,307.88,4065.0,308.46,309.02,307.88,307.88,4065.0
2022-07-08 14:55:00,308.0,308.65,307.57,308.42,3500.0,308.0,308.65,307.57,308.42,3500.0
2022-07-08 15:00:00,308.24,308.73,307.29,308.59,2220.0,308.24,308.73,307.29,308.59,2220.0
2022-07-08 15:05:00,308.03,308.03,306.74,307.09,3100.0,308.03,308.03,306.74,307.09,3100.0
2022-07-08 15:10:00,306.91,307.44,306.59,307.14,2283.0,306.91,307.44,306.59,307.14,2283.0
2022-07-08 15:15:00,306.98,307.59,306.82,307.31,2087.0,306.98,307.59,306.82,307.31,2087.0
2022-07-08 15:20:00,307.25,307.26,305.88,306.02,13367.0,307.25,307.26,305.88,306.02,13367.0
2022-07-08 15:25:00,306.09,306.3,305.25,305.5,5891.0,306.09,306.3,305.25,305.5,5891.0
2022-07-08 15:30:00,305.53,305.77,304.41,305.2,9177.0,305.53,305.77,304.41,305.2,9177.0
2022-07-08 15:35:00,305.23,306.03,304.95,306.03,6201.0,305.23,306.03,304.95,306.03,6201.0
2022-07-08 15:40:00,306.03,306.3,305.52,305.75,11882.0,306.03,306.3,305.52,305.75,11882.0
2022-07-08 15:45:00,305.76,306.29,305.24,305.68,7633.0,305.76,306.29,305.24,305.68,7633.0
2022-07-08 15:50:00,305.93,306.11,305.33,305.96,11097.0,305.93,306.11,305.33,305.96,11097.0
2022-07-08 15:55:00,305.99,307.19,305.44,305.53,39576.0,305.99,307.19,305.44,305.53,39576.0
2022-07-11 09:30:00,303.52,304.99,298.06,301.5,18363.0,303.52,304.99,298.06,301.5,18363.0
2022-07-11 09:35:00,299.68,299.68,295.27,298.11,3869.0,299.68,299.68,295.27,298.11,3869.0
2022-07-11 09:40:00,295.82,295.83,293.0,294.37,2570.0,295.82,295.83,293.0,294.37,2570.0
2022-07-11 09:45:00,293.35,294.46,292.02,294.33,27792.0,293.35,294.46,292.02,294.33,27792.0
2022-07-11 09:50:00,294.11,294.11,291.51,292.79,12189.0,294.11,294.11,291.51,292.79,12189.0
2022-07-11 09:55:00,293.02,294.91,292.41,292.99,4251.0,293.02,294.91,292.41,292.99,4251.0
2022-07-11 10:00:00,292.09,293.42,291.0,292.53,4923.0,292.09,293.42,291.0,292.53,4923.0
2022-07-11 10:05:00,291.7,295.92,291.46,294.49,11055.0,291.7,295.92,291.46,294.49,11055.0
2022-07-11 10:10:00,294.05,296.22,293.99,295.86,7144.0,294.05,296.22,293.99,295.86,7144.0
2022-07-11 10:15:00,295.9,297.39,295.02,297.19,12668.0,295.9,297.39,295.02,297.19,12668.0
2022-07-11 10:20:00,297.36,298.49,294.34,296.26,2645.0,297.36,298.49,294.34,296.26,2645.0
2022-07-11 10:25:00,296.31,298.7,296.3,298.29,4202.0,296.31,298.7,296.3,298.29,4202.0
2022-07-11 10:30:00,298.18,300.34,297.39,297.49,4162.0,298.18,300.34,297.39,297.49,4162.0
2022-07-11 10:35:00,298.99,299.13,298.01,298.6,1632.0,298.99,299.13,298.01,298.6,1632.0
2022-07-11 10:40:00,299.34,299.34,298.43,299.01,1100.0,299.34,299.34,298.43,299.01,1100.0
2022-07-11 10:45:00,298.0,298.0,296.15,296.57,4000.0,298.0,298.0,296.15,296.57,4000.0
2022-07-11 10:50:00,297.0,297.97,296.94,297.44,2959.0,297.0,297.97,296.94,297.44,2959.0
2022-07-11 10:55:00,296.92,297.72,296.74,297.72,1133.0,296.92,297.72,296.74,297.72,1133.0
2022-07-11 11:00:00,296.75,297.31,295.26,295.3,5818.0,296.75,297.31,295.26,295.3,5818.0
2022-07-11 11:05:00,295.27,298.33,295.27,298.32,2821.0,295.27,298.33,295.27,298.32,2821.0
2022-07-11 11:10:00,298.6,298.6,298.22,298.22,339.0,298.6,298.6,298.22,298.22,339.0
2022-07-11 11:15:00,298.72,299.18,297.2,297.49,5624.0,298.72,299.18,297.2,297.49,5624.0
2022-07-11 11:20:00,297.05,297.15,295.0,295.0,3756.0,297.05,297.15,295.0,295.0,3756.0
2022-07-11 11:25:00,295.46,296.33,295.46,295.6,2078.0,295.46,296.33,295.46,295.6,2078.0
2022-07-11 11:30:00,295.76,296.49,295.0,295.26,2400.0,295.76,296.49,295.0,295.26,2400.0
2022-07-11 11:35:00,294.72,295.63,293.82,295.03,3100.0,294.72,295.63,293.82,295.03,3100.0
2022-07-11 11:40:00,295.59,295.59,294.3,295.0,2156.0,295.59,295.59,294.3,295.0,2156.0
2022-07-11 11:45:00,295.14,295.61,294.81,295.09,700.0,295.14,295.61,294.81,295.09,700.0
2022-07-11 11:50:00,295.29,295.41,294.6,294.75,800.0,295.29,295.41,294.6,294.75,800.0
2022-07-11 11:55:00,294.75,295.0,294.64,294.64,300.0,294.75,295.0,294.64,294.64,300.0
2022-07-11 12:00:00,295.35,295.35,294.11,294.13,2185.0,295.35,295.35,294.11,294.13,2185.0
2022-07-11 12:05:00,293.81,294.1,293.32,293.32,1539.0,293.81,294.1,293.32,293.32,1539.0
2022-07-11 12:10:00,294.09,294.63,293.77,294.34,1600.0,294.09,294.63,293.77,294.34,1600.0
2022-07-11 12:15:00,294.38,294.94,294.38,294.88,852.0,294.38,294.94,294.38,294.88,852.0
2022-07-11 12:20:00,294.76,295.68,294.58,295.56,3098.0,294.76,295.68,294.58,295.56,3098.0
2022-07-11 12:25:00,295.34,295.34,294.95,294.96,1400.0,295.34,295.34,294.95,294.96,1400.0
2022-07-11 12:30:00,294.96,294.96,294.07,294.24,1770.0,294.96,294.96,294.07,294.24,1770.0
2022-07-11 12:35:00,294.1,295.19,294.1,294.94,4596.0,294.1,295.19,294.1,294.94,4596.0
2022-07-11 12:40:00,294.67,294.72,294.47,294.52,1181.0,294.67,294.72,294.47,294.52,1181.0
2022-07-11 12:45:00,294.9,294.9,294.0,294.0,700.0,294.9,294.9,294.0,294.0,700.0
2022-07-11 12:50:00,293.99,293.99,293.0,293.0,2900.0,293.99,293.99,293.0,293.0,2900.0
2022-07-11 12:55:00,292.89,293.0,291.94,292.55,6456.0,292.89,293.0,291.94,292.55,6456.0
2022-07-11 13:00:00,292.65,294.43,292.64,294.43,1884.0,292.65,294.43,292.64,294.43,1884.0
2022-07-11 13:05:00,293.5,295.36,293.5,295.36,1710.0,293.5,295.36,293.5,295.36,1710.0
2022-07-11 13:10:00,295.22,296.12,295.21,295.31,1714.0,295.22,296.12,295.21,295.31,1714.0
2022-07-11 13:15:00,295.28,295.91,294.84,294.9,3382.0,295.28,295.91,294.84,294.9,3382.0
2022-07-11 13:20:00,294.57,295.61,294.57,295.61,1201.0,294.57,295.61,294.57,295.61,1201.0
2022-07-11 13:25:00,295.39,295.69,295.39,295.69,600.0,295.39,295.69,295.39,295.69,600.0
2022-07-11 13:30:00,295.69,297.1,295.41,296.47,3687.0,295.69,297.1,295.41,296.47,3687.0
2022-07-11 13:35:00,296.65,297.04,296.64,296.87,1576.0,296.65,297.04,296.64,296.87,1576.0
2022-07-11 13:40:00,297.02,297.03,296.36,296.61,2856.0,297.02,297.03,296.36,296.61,2856.0
2022-07-11 13:45:00,296.37,296.37,295.49,296.26,2000.0,296.37,296.37,295.49,296.26,2000.0
2022-07-11 13:50:00,296.28,297.5,296.28,297.5,2303.0,296.28,297.5,296.28,297.5,2303.0
2022-07-11 13:55:00,296.89,296.96,296.53,296.96,1221.0,296.89,296.96,296.53,296.96,1221.0
2022-07-11 14:00:00,296.76,296.77,294.66,294.66,3082.0,296.76,296.77,294.66,294.66,3082.0
2022-07-11 14:05:00,294.66,295.01,294.27,294.31,2750.0,294.66,295.01,294.27,294.31,2750.0
2022-07-11 14:10:00,293.92,294.6,293.92,294.08,1003.0,293.92,294.6,293.92,294.08,1003.0
2022-07-11 14:15:00,293.89,295.01,293.83,294.45,6950.0,293.89,295.01,293.83,294.45,6950.0
2022-07-11 14:20:00,294.58,294.73,294.43,294.61,1611.0,294.58,294.73,294.43,294.61,1611.0
2022-07-11 14:25:00,294.72,295.01,294.47,294.8,1620.0,294.72,295.01,294.47,294.8,1620.0
2022-07-11 14:30:00,294.55,294.79,294.15,294.15,1230.0,294.55,294.79,294.15,294.15,1230.0
2022-07-11 14:35:00,294.12,294.18,293.78,294.08,1730.0,294.12,294.18,293.78,294.08,1730.0
2022-07-11 14:40:00,293.56,294.42,293.56,293.99,1502.0,293.56,294.42,293.56,293.99,1502.0
2022-07-11 14:45:00,293.75,293.87,293.08,293.1,1971.0,293.75,293.87,293.08,293.1,1971.0
2022-07-11 14:50:00,292.92,292.92,291.89,292.2,4518.0,292.92,292.92,291.89,292.2,4518.0
2022-07-11 14:55:00,292.17,292.7,291.23,291.38,2160.0,292.17,292.7,291.23,291.38,2160.0
2022-07-11 15:00:00,291.71,291.71,291.1,291.18,1000.0,291.71,291.71,291.1,291.18,1000.0
2022-07-11 15:05:00,291.38,291.48,291.12,291.43,1809.0,291.38,291.48,291.12,291.43,1809.0
2022-07-11 15:10:00,291.43,291.86,291.18,291.86,2213.0,291.43,291.86,291.18,291.86,2213.0
2022-07-11 15:15:00,291.78,291.91,291.45,291.78,1900.0,291.78,291.91,291.45,291.78,1900.0
2022-07-11 15:20:00,291.79,293.02,291.56,292.74,3631.0,291.79,293.02,291.56,292.74,3631.0
2022-07-11 15:25:00,292.91,293.25,292.74,293.17,1840.0,292.91,293.25,292.74,293.17,1840.0
2022-07-11 15:30:00,293.0,293.67,293.0,293.13,2361.0,293.0,293.67,293.0,293.13,2361.0
2022-07-11 15:35:00,293.22,293.57,292.9,293.09,7333.0,293.22,293.57,292.9,293.09,7333.0
2022-07-11 15:40:00,293.05,293.31,292.1,292.11,6381.0,293.05,293.31,292.1,292.11,6381.0
2022-07-11 15:45:00,292.28,293.31,292.26,292.63,5200.0,292.28,293.31,292.26,292.63,5200.0
2022-07-11 15:50:00,292.37,292.64,291.15,291.65,21925.0,292.37,292.64,291.15,291.65,21925.0
2022-07-11 15:55:00,291.62,292.64,291.39,292.64,38935.0,291.62,292.64,291.39,292.64,38935.0
2022-07-12 09:30:00,292.5,298.95,292.5,293.03,7757.0,292.5,298.95,292.5,293.03,7757.0
2022-07-12 09:35:00,292.85,296.16,292.16,295.34,40269.0,292.85,296.16,292.16,295.34,40269.0
2022-07-12 09:40:00,295.63,296.53,289.0,289.33,7498.0,295.63,296.53,289.0,289.33,7498.0
2022-07-12 09:45:00,289.34,289.34,280.0,280.06,17782.0,289.34,289.34,280.0,280.06,17782.0
2022-07-12 09:50:00,280.06,284.38,280.06,282.74,16813.0,280.06,284.38,280.06,282.74,16813.0
2022-07-12 09:55:00,282.74,282.74,278.44,278.75,24133.0,282.74,282.74,278.44,278.75,24133.0
2022-07-12 10:00:00,278.6,278.64,276.24,277.99,13066.0,278.6,278.64,276.24,277.99,13066.0
2022-07-12 10:05:00,277.86,280.55,277.34,277.34,6100.0,277.86,280.55,277.34,277.34,6100.0
2022-07-12 10:10:00,278.6,280.09,277.97,280.08,8236.0,278.6,280.09,277.97,280.08,8236.0
2022-07-12 10:15:00,279.22,279.72,277.0,278.63,14018.0,279.22,279.72,277.0,278.63,14018.0
2022-07-12 10:20:00,279.15,279.16,275.79,278.05,13784.0,279.15,279.16,275.79,278.05,13784.0
2022-07-12 10:25:00,277.66,279.62,276.35,276.62,12115.0,277.66,279.62,276.35,276.62,12115.0
2022-07-12 10:30:00,277.0,282.7,277.0,282.06,58197.0,277.0,282.7,277.0,282.06,58197.0
2022-07-12 10:35:00,282.06,282.07,278.93,278.93,8983.0,282.06,282.07,278.93,278.93,8983.0
2022-07-12 10:40:00,278.67,279.07,276.0,276.63,5317.0,278.67,279.07,276.0,276.63,5317.0
2022-07-12 10:45:00,278.29,278.95,276.33,276.8,1728.0,278.29,278.95,276.33,276.8,1728.0
2022-07-12 10:50:00,276.63,277.7,276.0,277.7,2412.0,276.63,277.7,276.0,277.7,2412.0
2022-07-12 10:55:00,278.38,279.02,277.72,278.51,4010.0,278.38,279.02,277.72,278.51,4010.0
2022-07-12 11:00:00,278.51,279.48,278.01,278.04,2933.0,278.51,279.48,278.01,278.04,2933.0
2022-07-12 11:05:00,278.0,280.07,277.74,279.51,7350.0,278.0,280.07,277.74,279.51,7350.0
2022-07-12 11:10:00,280.69,280.99,279.4,279.72,5335.0,280.69,280.99,279.4,279.72,5335.0
2022-07-12 11:15:00,279.77,279.77,278.59,278.96,4741.0,279.77,279.77,278.59,278.96,4741.0
2022-07-12 11:20:00,279.09,280.0,278.79,279.28,11427.0,279.09,280.0,278.79,279.28,11427.0
2022-07-12 11:25:00,279.56,280.23,278.75,279.58,19471.0,279.56,280.23,278.75,279.58,19471.0
2022-07-12 11:30:00,279.65,280.91,279.49,280.69,20619.0,279.65,280.91,279.49,280.69,20619.0
2022-07-12 11:35:00,280.97,281.4,278.81,280.1,7096.0,280.97,281.4,278.81,280.1,7096.0
2022-07-12 11:40:00,280.74,280.74,277.99,278.04,5828.0,280.74,280.74,277.99,278.04,5828.0
2022-07-12 11:45:00,277.65,279.45,277.65,279.04,8220.0,277.65,279.45,277.65,279.04,8220.0
2022-07-12 11:50:00,278.67,278.67,277.49,277.49,1879.0,278.67,278.67,277.49,277.49,1879.0
2022-07-12 11:55:00,276.81,277.95,276.6,277.91,2994.0,276.81,277.95,276.6,277.91,2994.0
2022-07-12 12:00:00,278.21,278.83,277.96,278.2,1825.0,278.21,278.83,277.96,278.2,1825.0
2022-07-12 12:05:00,278.25,279.92,278.25,279.92,4629.0,278.25,279.92,278.25,279.92,4629.0
2022-07-12 12:10:00,279.12,281.0,279.12,281.0,16106.0,279.12,281.0,279.12,281.0,16106.0
2022-07-12 12:15:00,280.71,281.13,279.98,280.44,3663.0,280.71,281.13,279.98,280.44,3663.0
2022-07-12 12:20:00,280.46,280.66,279.57,279.87,2300.0,280.46,280.66,279.57,279.87,2300.0
2022-07-12 12:25:00,280.37,280.7,280.08,280.53,1999.0,280.37,280.7,280.08,280.53,1999.0
2022-07-12 12:30:00,280.88,280.88,280.03,280.88,4595.0,280.88,280.88,280.03,280.88,4595.0
2022-07-12 12:35:00,280.96,281.73,280.53,281.73,1700.0,280.96,281.73,280.53,281.73,1700.0
2022-07-12 12:40:00,281.76,282.13,281.61,281.86,2139.0,281.76,282.13,281.61,281.86,2139.0
2022-07-12 12:45:00,282.03,283.29,282.03,282.2,10320.0,282.03,283.29,282.03,282.2,10320.0
2022-07-12 12:50:00,282.27,282.78,281.44,281.94,5826.0,282.27,282.78,281.44,281.94,5826.0
2022-07-12 12:55:00,282.08,282.48,281.19,282.06,7302.0,282.08,282.48,281.19,282.06,7302.0
2022-07-12 13:00:00,282.41,283.52,282.06,282.06,1576.0,282.41,283.52,282.06,282.06,1576.0
2022-07-12 13:05:00,281.59,282.02,280.65,281.43,2752.0,281.59,282.02,280.65,281.43,2752.0
2022-07-12 13:10:00,280.96,281.63,280.95,281.63,1275.0,280.96,281.63,280.95,281.63,1275.0
2022-07-12 13:15:00,281.63,282.02,281.16,281.17,1106.0,281.63,282.02,281.16,281.17,1106.0
2022-07-12 13:20:00,280.87,280.87,278.69,279.04,6609.0,280.87,280.87,278.69,279.04,6609.0
2022-07-12 13:25:00,279.08,279.83,278.72,278.94,1512.0,279.08,279.83,278.72,278.94,1512.0
2022-07-12 13:30:00,279.07,279.78,278.92,279.12,3500.0,279.07,279.78,278.92,279.12,3500.0
2022-07-12 13:35:00,278.91,279.9,278.87,279.62,3113.0,278.91,279.9,278.87,279.62,3113.0
2022-07-12 13:40:00,279.64,280.24,278.87,279.0,1500.0,279.64,280.24,278.87,279.0,1500.0
2022-07-12 13:45:00,278.81,279.35,278.52,279.24,1248.0,278.81,279.35,278.52,279.24,1248.0
2022-07-12 13:50:00,278.91,279.48,278.45,278.71,3364.0,278.91,279.48,278.45,278.71,3364.0
2022-07-12 13:55:00,278.71,278.98,277.95,277.95,2800.0,278.71,278.98,277.95,277.95,2800.0
2022-07-12 14:00:00,277.93,278.03,277.5,277.62,1387.0,277.93,278.03,277.5,277.62,1387.0
2022-07-12 14:05:00,277.33,277.77,276.92,277.21,3464.0,277.33,277.77,276.92,277.21,3464.0
2022-07-12 14:10:00,277.08,277.68,277.08,277.56,2593.0,277.08,277.68,277.08,277.56,2593.0
2022-07-12 14:15:00,277.67,278.09,277.53,277.87,2123.0,277.67,278.09,277.53,277.87,2123.0
2022-07-12 14:20:00,277.61,278.65,277.61,278.47,1491.0,277.61,278.65,277.61,278.47,1491.0
2022-07-12 14:25:00,278.43,278.59,277.77,278.06,1984.0,278.43,278.59,277.77,278.06,1984.0
2022-07-12 14:30:00,277.97,277.97,276.49,276.59,6971.0,277.97,277.97,276.49,276.59,6971.0
2022-07-12 14:35:00,276.63,276.9,276.54,276.77,2125.0,276.63,276.9,276.54,276.77,2125.0
2022-07-12 14:40:00,276.45,276.53,276.13,276.32,1574.0,276.45,276.53,276.13,276.32,1574.0
2022-07-12 14:45:00,276.49,277.14,276.48,276.84,1400.0,276.49,277.14,276.48,276.84,1400.0
2022-07-12 14:50:00,276.84,276.84,275.93,276.36,6473.0,276.84,276.84,275.93,276.36,6473.0
2022-07-12 14:55:00,275.88,275.88,274.43,274.44,9752.0,275.88,275.88,274.43,274.44,9752.0
2022-07-12 15:00:00,274.72,274.72,272.49,272.71,10218.0,274.72,274.72,272.49,272.71,10218.0
2022-07-12 15:05:00,272.59,272.89,271.59,271.72,8662.0,272.59,272.89,271.59,271.72,8662.0
2022-07-12 15:10:00,271.9,272.77,271.88,272.67,18319.0,271.9,272.77,271.88,272.67,18319.0
2022-07-12 15:15:00,272.85,273.41,272.18,273.35,17439.0,272.85,273.41,272.18,273.35,17439.0
2022-07-12 15:20:00,273.42,273.95,273.11,273.6,4903.0,273.42,273.95,273.11,273.6,4903.0
2022-07-12 15:25:00,273.3,273.72,272.8,272.96,8480.0,273.3,273.72,272.8,272.96,8480.0
2022-07-12 15:30:00,272.96,273.03,271.91,271.91,9382.0,272.96,273.03,271.91,271.91,9382.0
2022-07-12 15:35:00,272.02,272.1,270.67,271.17,17945.0,272.02,272.1,270.67,271.17,17945.0
2022-07-12 15:40:00,271.22,273.36,271.21,272.86,5415.0,271.22,273.36,271.21,272.86,5415.0
2022-07-12 15:45:00,273.0,273.74,272.64,272.64,13501.0,273.0,273.74,272.64,272.64,13501.0
2022-07-12 15:50:00,272.78,274.2,272.52,274.2,22499.0,272.78,274.2,272.52,274.2,22499.0
2022-07-12 15:55:00,274.17,274.41,273.35,273.36,33863.0,274.17,274.41,273.35,273.36,33863.0
2022-07-13 09:30:00,264.0,266.94,259.98,261.38,23688.0,264.0,266.94,259.98,261.38,23688.0
2022-07-13 09:35:00,262.79,264.23,260.0,263.76,15314.0,262.79,264.23,260.0,263.76,15314.0
2022-07-13 09:40:00,264.84,267.96,262.41,264.79,13922.0,264.84,267.96,262.41,264.79,13922.0
2022-07-13 09:45:00,267.0,275.5,265.75,275.5,20104.0,267.0,275.5,265.75,275.5,20104.0
2022-07-13 09:50:00,275.25,275.25,272.44,274.02,10596.0,275.25,275.25,272.44,274.02,10596.0
2022-07-13 09:55:00,273.58,276.89,272.23,275.41,9012.0,273.58,276.89,272.23,275.41,9012.0
2022-07-13 10:00:00,274.33,274.9,271.4,272.48,18208.0,274.33,274.9,271.4,272.48,18208.0
2022-07-13 10:05:00,272.03,272.39,270.31,271.25,5425.0,272.03,272.39,270.31,271.25,5425.0
2022-07-13 10:10:00,271.05,275.96,270.86,275.19,5779.0,271.05,275.96,270.86,275.19,5779.0
2022-07-13 10:15:00,274.64,275.46,270.81,270.98,18226.0,274.64,275.46,270.81,270.98,18226.0
2022-07-13 10:20:00,271.13,274.79,271.05,273.1,3607.0,271.13,274.79,271.05,273.1,3607.0
2022-07-13 10:25:00,273.31,275.62,273.31,275.62,5342.0,273.31,275.62,273.31,275.62,5342.0
2022-07-13 10:30:00,275.59,278.77,274.81,277.67,11674.0,275.59,278.77,274.81,277.67,11674.0
2022-07-13 10:35:00,277.68,278.41,276.51,277.88,3730.0,277.68,278.41,276.51,277.88,3730.0
2022-07-13 10:40:00,278.37,282.36,278.37,282.36,6149.0,278.37,282.36,278.37,282.36,6149.0
2022-07-13 10:45:00,282.38,283.52,281.39,282.24,13346.0,282.38,283.52,281.39,282.24,13346.0
2022-07-13 10:50:00,281.31,282.97,279.88,279.88,4819.0,281.31,282.97,279.88,279.88,4819.0
2022-07-13 10:55:00,280.32,281.53,279.91,281.15,5081.0,280.32,281.53,279.91,281.15,5081.0
2022-07-13 11:00:00,280.67,282.04,279.53,281.57,19988.0,280.67,282.04,279.53,281.57,19988.0
2022-07-13 11:05:00,280.99,283.4,280.3,281.65,7700.0,280.99,283.4,280.3,281.65,7700.0
2022-07-13 11:10:00,280.57,281.91,280.37,281.54,2043.0,280.57,281.91,280.37,281.54,2043.0
2022-07-13 11:15:00,281.12,281.54,280.13,280.19,1609.0,281.12,281.54,280.13,280.19,1609.0
2022-07-13 11:20:00,280.79,282.67,280.53,281.21,1603.0,280.79,282.67,280.53,281.21,1603.0
2022-07-13 11:25:00,279.94,281.0,279.48,279.94,12529.0,279.94,281.0,279.48,279.94,12529.0
2022-07-13 11:30:00,280.32,281.21,278.83,279.25,6634.0,280.32,281.21,278.83,279.25,6634.0
2022-07-13 11:35:00,278.9,279.27,277.29,277.29,2917.0,278.9,279.27,277.29,277.29,2917.0
2022-07-13 11:40:00,277.42,278.1,276.77,276.78,4050.0,277.42,278.1,276.77,276.78,4050.0
2022-07-13 11:45:00,276.51,277.0,276.51,277.0,2233.0,276.51,277.0,276.51,277.0,2233.0
2022-07-13 11:50:00,276.79,278.47,276.78,277.34,1009.0,276.79,278.47,276.78,277.34,1009.0
2022-07-13 11:55:00,276.76,277.75,276.76,277.75,661.0,276.76,277.75,276.76,277.75,661.0
2022-07-13 12:00:00,277.84,278.79,277.2,278.64,4232.0,277.84,278.79,277.2,278.64,4232.0
2022-07-13 12:05:00,278.53,279.12,278.18,278.69,7573.0,278.53,279.12,278.18,278.69,7573.0
2022-07-13 12:10:00,278.48,278.48,275.6,275.6,2494.0,278.48,278.48,275.6,275.6,2494.0
2022-07-13 12:15:00,275.47,275.63,274.97,275.63,700.0,275.47,275.63,274.97,275.63,700.0
2022-07-13 12:20:00,276.0,276.0,275.44,275.75,932.0,276.0,276.0,275.44,275.75,932.0
2022-07-13 12:25:00,275.89,276.42,275.89,276.36,500.0,275.89,276.42,275.89,276.36,500.0
2022-07-13 12:30:00,276.61,276.61,275.09,275.8,2029.0,276.61,276.61,275.09,275.8,2029.0
2022-07-13 12:35:00,275.54,275.96,275.18,275.96,1284.0,275.54,275.96,275.18,275.96,1284.0
2022-07-13 12:40:00,276.11,276.11,275.72,275.72,239.0,276.11,276.11,275.72,275.72,239.0
2022-07-13 12:45:00,275.75,276.64,275.69,276.64,2233.0,275.75,276.64,275.69,276.64,2233.0
2022-07-13 12:50:00,276.99,277.49,276.93,277.25,1700.0,276.99,277.49,276.93,277.25,1700.0
2022-07-13 12:55:00,276.76,277.58,276.74,277.58,800.0,276.76,277.58,276.74,277.58,800.0
2022-07-13 13:00:00,278.23,278.81,277.37,278.61,3260.0,278.23,278.81,277.37,278.61,3260.0
2022-07-13 13:05:00,278.61,279.08,277.76,277.76,2536.0,278.61,279.08,277.76,277.76,2536.0
2022-07-13 13:10:00,277.35,277.9,277.34,277.9,400.0,277.35,277.9,277.34,277.9,400.0
2022-07-13 13:15:00,278.64,278.64,276.2,276.2,3471.0,278.64,278.64,276.2,276.2,3471.0
2022-07-13 13:20:00,276.54,277.95,276.52,277.53,994.0,276.54,277.95,276.52,277.53,994.0
2022-07-13 13:25:00,277.35,277.7,276.68,277.02,1950.0,277.35,277.7,276.68,277.02,1950.0
2022-07-13 13:30:00,276.87,277.29,275.21,275.28,3941.0,276.87,277.29,275.21,275.28,3941.0
2022-07-13 13:35:00,275.24,275.67,274.71,274.73,3158.0,275.24,275.67,274.71,274.73,3158.0
2022-07-13 13:40:00,274.47,275.35,274.47,275.35,769.0,274.47,275.35,274.47,275.35,769.0
2022-07-13 13:45:00,275.34,275.72,275.01,275.01,1139.0,275.34,275.72,275.01,275.01,1139.0
2022-07-13 13:50:00,274.91,275.39,274.84,274.85,722.0,274.91,275.39,274.84,274.85,722.0
2022-07-13 13:55:00,275.55,276.38,275.28,275.87,1100.0,275.55,276.38,275.28,275.87,1100.0
2022-07-13 14:00:00,275.42,275.42,272.32,272.32,4806.0,275.42,275.42,272.32,272.32,4806.0
2022-07-13 14:05:00,272.32,273.52,272.32,273.46,3247.0,272.32,273.52,272.32,273.46,3247.0
2022-07-13 14:10:00,274.16,274.4,273.78,274.4,3820.0,274.16,274.4,273.78,274.4,3820.0
2022-07-13 14:15:00,274.23,275.54,273.88,275.54,4309.0,274.23,275.54,273.88,275.54,4309.0
2022-07-13 14:20:00,275.27,275.97,275.04,275.39,2817.0,275.27,275.97,275.04,275.39,2817.0
2022-07-13 14:25:00,275.51,275.94,274.4,275.01,8077.0,275.51,275.94,274.4,275.01,8077.0
2022-07-13 14:30:00,275.57,275.83,273.89,274.25,3384.0,275.57,275.83,273.89,274.25,3384.0
2022-07-13 14:35:00,275.0,275.38,274.84,275.32,874.0,275.0,275.38,274.84,275.32,874.0
2022-07-13 14:40:00,275.67,275.67,274.98,275.49,600.0,275.67,275.67,274.98,275.49,600.0
2022-07-13 14:45:00,275.32,275.67,274.69,274.78,2300.0,275.32,275.67,274.69,274.78,2300.0
2022-07-13 14:50:00,275.06,275.06,274.58,274.81,1101.0,275.06,275.06,274.58,274.81,1101.0
2022-07-13 14:55:00,274.83,274.83,274.0,274.43,6187.0,274.83,274.83,274.0,274.43,6187.0
2022-07-13 15:00:00,275.25,275.85,274.73,275.01,4453.0,275.25,275.85,274.73,275.01,4453.0
2022-07-13 15:05:00,274.99,274.99,272.94,272.94,2700.0,274.99,274.99,272.94,272.94,2700.0
2022-07-13 15:10:00,273.0,274.67,273.0,274.22,2100.0,273.0,274.67,273.0,274.22,2100.0
2022-07-13 15:15:00,274.16,274.76,274.13,274.76,1200.0,274.16,274.76,274.13,274.76,1200.0
2022-07-13 15:20:00,274.37,274.98,273.72,273.87,3302.0,274.37,274.98,273.72,273.87,3302.0
2022-07-13 15:25:00,274.16,274.16,272.07,272.35,4400.0,274.16,274.16,272.07,272.35,4400.0
2022-07-13 15:30:00,272.37,272.43,271.39,272.34,8621.0,272.37,272.43,271.39,272.34,8621.0
2022-07-13 15:35:00,272.34,273.02,271.98,272.63,9496.0,272.34,273.02,271.98,272.63,9496.0
2022-07-13 15:40:00,272.19,272.71,272.03,272.15,4945.0,272.19,272.71,272.03,272.15,4945.0
2022-07-13 15:45:00,272.23,272.23,271.1,271.42,14021.0,272.23,272.23,271.1,271.42,14021.0
2022-07-13 15:50:00,271.12,271.58,270.58,271.09,30544.0,271.12,271.58,270.58,271.09,30544.0
2022-07-13 15:55:00,271.0,271.39,269.82,270.02,66128.0,271.0,271.39,269.82,270.02,66128.0
2022-07-14 09:30:00,267.93,268.98,262.17,263.7,13611.0,267.93,268.98,262.17,263.7,13611.0
2022-07-14 09:35:00,263.7,263.7,261.5,262.5,7380.0,263.7,263.7,261.5,262.5,7380.0
2022-07-14 09:40:00,262.69,263.57,261.82,262.86,2479.0,262.69,263.57,261.82,262.86,2479.0
2022-07-14 09:45:00,262.53,265.06,262.5,263.59,4582.0,262.53,265.06,262.5,263.59,4582.0
2022-07-14 09:50:00,262.5,264.73,261.5,262.0,6568.0,262.5,264.73,261.5,262.0,6568.0
2022-07-14 09:55:00,262.28,263.4,261.59,261.76,2756.0,262.28,263.4,261.59,261.76,2756.0
2022-07-14 10:00:00,261.6,262.65,259.69,259.69,8053.0,261.6,262.65,259.69,259.69,8053.0
2022-07-14 10:05:00,259.71,260.1,258.1,259.04,5213.0,259.71,260.1,258.1,259.04,5213.0
2022-07-14 10:10:00,259.04,261.46,258.99,260.22,12859.0,259.04,261.46,258.99,260.22,12859.0
2022-07-14 10:15:00,260.22,260.75,259.15,259.24,2492.0,260.22,260.75,259.15,259.24,2492.0
2022-07-14 10:20:00,259.48,261.55,259.48,260.43,8127.0,259.48,261.55,259.48,260.43,8127.0
2022-07-14 10:25:00,260.09,260.09,258.3,258.94,3890.0,260.09,260.09,258.3,258.94,3890.0
2022-07-14 10:30:00,258.55,260.17,257.21,258.36,12818.0,258.55,260.17,257.21,258.36,12818.0
2022-07-14 10:35:00,258.31,259.04,257.46,257.64,2250.0,258.31,259.04,257.46,257.64,2250.0
2022-07-14 10:40:00,257.55,259.15,257.55,258.61,4000.0,257.55,259.15,257.55,258.61,4000.0
2022-07-14 10:45:00,258.19,258.98,257.94,257.94,3176.0,258.19,258.98,257.94,257.94,3176.0
2022-07-14 10:50:00,257.92,260.93,257.92,260.17,4167.0,257.92,260.93,257.92,260.17,4167.0
2022-07-14 10:55:00,260.47,260.76,259.0,259.75,7890.0,260.47,260.76,259.0,259.75,7890.0
2022-07-14 11:00:00,260.13,261.69,260.13,261.32,2363.0,260.13,261.69,260.13,261.32,2363.0
2022-07-14 11:05:00,261.21,262.23,260.92,261.85,3434.0,261.21,262.23,260.92,261.85,3434.0
2022-07-14 11:10:00,262.55,263.19,262.15,262.63,3146.0,262.55,263.19,262.15,262.63,3146.0
2022-07-14 11:15:00,262.96,264.81,262.94,264.15,600.0,262.96,264.81,262.94,264.15,600.0
2022-07-14 11:20:00,264.58,265.5,264.23,265.1,5466.0,264.58,265.5,264.23,265.1,5466.0
2022-07-14 11:25:00,265.42,265.67,263.71,263.95,6653.0,265.42,265.67,263.71,263.95,6653.0
2022-07-14 11:30:00,264.19,264.29,263.37,263.89,1118.0,264.19,264.29,263.37,263.89,1118.0
2022-07-14 11:35:00,263.19,263.24,262.5,262.96,3141.0,263.19,263.24,262.5,262.96,3141.0
2022-07-14 11:40:00,263.51,266.72,263.51,265.84,1553.0,263.51,266.72,263.51,265.84,1553.0
2022-07-14 11:45:00,265.83,266.81,265.38,266.1,3272.0,265.83,266.81,265.38,266.1,3272.0
2022-07-14 11:50:00,265.61,265.61,264.15,264.15,910.0,265.61,265.61,264.15,264.15,910.0
2022-07-14 11:55:00,263.62,265.77,263.25,265.77,3916.0,263.62,265.77,263.25,265.77,3916.0
2022-07-14 12:00:00,266.25,266.4,264.72,264.72,1006.0,266.25,266.4,264.72,264.72,1006.0
2022-07-14 12:05:00,264.33,265.0,263.15,263.76,5410.0,264.33,265.0,263.15,263.76,5410.0
2022-07-14 12:10:00,264.44,264.49,264.16,264.16,2477.0,264.44,264.49,264.16,264.16,2477.0
2022-07-14 12:15:00,264.5,265.07,264.29,264.45,1127.0,264.5,265.07,264.29,264.45,1127.0
2022-07-14 12:20:00,265.13,265.23,263.74,263.74,2447.0,265.13,265.23,263.74,263.74,2447.0
2022-07-14 12:25:00,263.9,264.41,263.54,263.63,2365.0,263.9,264.41,263.54,263.63,2365.0
2022-07-14 12:30:00,263.85,264.35,263.84,264.23,882.0,263.85,264.35,263.84,264.23,882.0
2022-07-14 12:35:00,264.61,264.72,263.96,263.96,2000.0,264.61,264.72,263.96,263.96,2000.0
2022-07-14 12:40:00,263.94,263.95,263.04,263.42,5141.0,263.94,263.95,263.04,263.42,5141.0
2022-07-14 12:45:00,263.57,263.85,262.19,262.19,2075.0,263.57,263.85,262.19,262.19,2075.0
2022-07-14 12:50:00,262.26,262.48,262.06,262.06,2100.0,262.26,262.48,262.06,262.06,2100.0
2022-07-14 12:55:00,262.06,263.0,261.98,263.0,1700.0,262.06,263.0,261.98,263.0,1700.0
2022-07-14 13:00:00,263.01,263.36,262.86,262.86,700.0,263.01,263.36,262.86,262.86,700.0
2022-07-14 13:05:00,262.74,263.52,262.59,263.38,3432.0,262.74,263.52,262.59,263.38,3432.0
2022-07-14 13:10:00,263.39,263.39,262.52,262.99,1800.0,263.39,263.39,262.52,262.99,1800.0
2022-07-14 13:15:00,262.95,263.98,262.39,263.4,4243.0,262.95,263.98,262.39,263.4,4243.0
2022-07-14 13:20:00,263.72,264.2,262.78,262.8,2557.0,263.72,264.2,262.78,262.8,2557.0
2022-07-14 13:25:00,263.0,264.34,262.6,264.34,3590.0,263.0,264.34,262.6,264.34,3590.0
2022-07-14 13:30:00,264.01,265.03,263.04,263.04,5281.0,264.01,265.03,263.04,263.04,5281.0
2022-07-14 13:35:00,262.99,264.04,262.95,263.74,1900.0,262.99,264.04,262.95,263.74,1900.0
2022-07-14 13:40:00,263.74,264.38,263.3,263.91,2571.0,263.74,264.38,263.3,263.91,2571.0
2022-07-14 13:45:00,263.76,264.69,263.52,264.56,2100.0,263.76,264.69,263.52,264.56,2100.0
2022-07-14 13:50:00,264.8,265.63,264.57,265.11,5669.0,264.8,265.63,264.57,265.11,5669.0
2022-07-14 13:55:00,264.66,265.02,264.59,264.59,2547.0,264.66,265.02,264.59,264.59,2547.0
2022-07-14 14:00:00,264.73,264.93,263.72,263.96,5056.0,264.73,264.93,263.72,263.96,5056.0
2022-07-14 14:05:00,264.12,264.66,263.81,264.36,2100.0,264.12,264.66,263.81,264.36,2100.0
2022-07-14 14:10:00,264.45,264.57,263.48,263.8,2658.0,264.45,264.57,263.48,263.8,2658.0
2022-07-14 14:15:00,263.53,266.29,263.34,265.82,4103.0,263.53,266.29,263.34,265.82,4103.0
2022-07-14 14:20:00,265.88,266.59,265.21,265.21,3104.0,265.88,266.59,265.21,265.21,3104.0
2022-07-14 14:25:00,265.31,266.91,264.91,266.88,3296.0,265.31,266.91,264.91,266.88,3296.0
2022-07-14 14:30:00,266.5,266.71,265.9,266.36,2171.0,266.5,266.71,265.9,266.36,2171.0
2022-07-14 14:35:00,266.52,266.97,266.17,266.97,2300.0,266.52,266.97,266.17,266.97,2300.0
2022-07-14 14:40:00,266.92,267.0,265.63,265.88,3703.0,266.92,267.0,265.63,265.88,3703.0
2022-07-14 14:45:00,265.64,265.75,265.21,265.34,4466.0,265.64,265.75,265.21,265.34,4466.0
2022-07-14 14:50:00,265.36,265.36,264.31,264.36,5000.0,265.36,265.36,264.31,264.36,5000.0
2022-07-14 14:55:00,264.66,265.77,264.58,265.54,3172.0,264.66,265.77,264.58,265.54,3172.0
2022-07-14 15:00:00,265.89,265.89,264.35,264.69,6774.0,265.89,265.89,264.35,264.69,6774.0
2022-07-14 15:05:00,264.29,265.69,263.79,265.23,5434.0,264.29,265.69,263.79,265.23,5434.0
2022-07-14 15:10:00,265.22,265.72,264.77,265.4,4580.0,265.22,265.72,264.77,265.4,4580.0
2022-07-14 15:15:00,265.2,265.73,264.85,265.24,6190.0,265.2,265.73,264.85,265.24,6190.0
2022-07-14 15:20:00,265.15,265.94,265.14,265.9,3741.0,265.15,265.94,265.14,265.9,3741.0
2022-07-14 15:25:00,265.91,265.91,265.24,265.55,3063.0,265.91,265.91,265.24,265.55,3063.0
2022-07-14 15:30:00,265.7,266.58,265.13,265.25,8854.0,265.7,266.58,265.13,265.25,8854.0
2022-07-14 15:35:00,265.16,265.34,264.55,264.86,10671.0,265.16,265.34,264.55,264.86,10671.0
2022-07-14 15:40:00,264.85,265.01,264.41,264.61,6957.0,264.85,265.01,264.41,264.61,6957.0
2022-07-14 15:45:00,264.38,264.46,262.9,263.63,13525.0,264.38,264.46,262.9,263.63,13525.0
2022-07-14 15:50:00,263.89,264.31,262.95,263.4,18703.0,263.89,264.31,262.95,263.4,18703.0
2022-07-14 15:55:00,263.37,264.03,263.12,264.03,51671.0,263.37,264.03,263.12,264.03,51671.0
2022-07-15 09:30:00,270.0,271.0,269.84,269.91,12155.0,270.0,271.0,269.84,269.91,12155.0
2022-07-15 09:35:00,270.0,271.04,269.01,269.01,9553.0,270.0,271.04,269.01,269.01,9553.0
2022-07-15 09:40:00,268.74,270.31,267.16,267.17,1800.0,268.74,270.31,267.16,267.17,1800.0
2022-07-15 09:45:00,266.55,266.55,264.03,265.98,1100.0,266.55,266.55,264.03,265.98,1100.0
2022-07-15 09:50:00,263.92,263.92,260.06,261.81,2345.0,263.92,263.92,260.06,261.81,2345.0
2022-07-15 09:55:00,261.89,264.46,261.69,263.36,2917.0,261.89,264.46,261.69,263.36,2917.0
2022-07-15 10:00:00,264.57,267.27,264.57,267.27,1098.0,264.57,267.27,264.57,267.27,1098.0
2022-07-15 10:05:00,266.67,266.7,265.49,265.63,900.0,266.67,266.7,265.49,265.63,900.0
2022-07-15 10:10:00,265.63,266.16,264.47,265.49,7199.0,265.63,266.16,264.47,265.49,7199.0
2022-07-15 10:15:00,266.16,266.85,265.37,266.11,3767.0,266.16,266.85,265.37,266.11,3767.0
2022-07-15 10:20:00,265.72,267.97,263.34,267.97,6042.0,265.72,267.97,263.34,267.97,6042.0
2022-07-15 10:25:00,268.14,270.48,268.14,269.13,10441.0,268.14,270.48,268.14,269.13,10441.0
2022-07-15 10:30:00,268.76,269.02,268.05,268.17,3946.0,268.76,269.02,268.05,268.17,3946.0
2022-07-15 10:35:00,267.94,268.94,267.61,267.75,1979.0,267.94,268.94,267.61,267.75,1979.0
2022-07-15 10:40:00,267.55,268.18,267.08,268.03,2000.0,267.55,268.18,267.08,268.03,2000.0
2022-07-15 10:45:00,268.22,268.22,265.25,266.06,4767.0,268.22,268.22,265.25,266.06,4767.0
2022-07-15 10:50:00,265.51,266.21,265.4,266.14,600.0,265.51,266.21,265.4,266.14,600.0
2022-07-15 10:55:00,266.23,267.93,266.22,267.93,700.0,266.23,267.93,266.22,267.93,700.0
2022-07-15 11:00:00,268.34,269.13,267.85,267.85,1166.0,268.34,269.13,267.85,267.85,1166.0
2022-07-15 11:05:00,267.53,269.27,267.42,269.26,700.0,267.53,269.27,267.42,269.26,700.0
2022-07-15 11:10:00,269.55,271.03,269.22,271.03,7795.0,269.55,271.03,269.22,271.03,7795.0
2022-07-15 11:15:00,271.39,274.95,271.39,274.64,14506.0,271.39,274.95,271.39,274.64,14506.0
2022-07-15 11:20:00,274.23,277.18,274.23,276.55,6783.0,274.23,277.18,274.23,276.55,6783.0
2022-07-15 11:25:00,276.11,276.16,273.02,273.25,23334.0,276.11,276.16,273.02,273.25,23334.0
2022-07-15 11:30:00,272.9,273.86,272.82,273.69,50297.0,272.9,273.86,272.82,273.69,50297.0
2022-07-15 11:35:00,274.14,274.14,273.79,273.79,691.0,274.14,274.14,273.79,273.79,691.0
2022-07-15 11:40:00,273.96,273.96,272.82,273.44,2531.0,273.96,273.96,272.82,273.44,2531.0
2022-07-15 11:45:00,273.55,274.84,273.27,273.99,2060.0,273.55,274.84,273.27,273.99,2060.0
2022-07-15 11:50:00,273.79,275.54,273.45,275.43,4102.0,273.79,275.54,273.45,275.43,4102.0
2022-07-15 11:55:00,275.28,275.52,274.75,274.88,8492.0,275.28,275.52,274.75,274.88,8492.0
2022-07-15 12:00:00,274.86,275.3,273.58,275.06,2100.0,274.86,275.3,273.58,275.06,2100.0
2022-07-15 12:05:00,275.42,275.42,273.23,273.25,1787.0,275.42,275.42,273.23,273.25,1787.0
2022-07-15 12:10:00,272.76,273.44,272.27,273.44,1444.0,272.76,273.44,272.27,273.44,1444.0
2022-07-15 12:15:00,273.54,274.13,272.56,273.77,2620.0,273.54,274.13,272.56,273.77,2620.0
2022-07-15 12:20:00,274.45,275.02,274.23,274.23,1047.0,274.45,275.02,274.23,274.23,1047.0
2022-07-15 12:25:00,274.29,274.29,273.99,274.12,798.0,274.29,274.29,273.99,274.12,798.0
2022-07-15 12:30:00,274.28,274.57,273.39,273.39,1350.0,274.28,274.57,273.39,273.39,1350.0
2022-07-15 12:35:00,274.06,274.29,273.79,274.29,400.0,274.06,274.29,273.79,274.29,400.0
2022-07-15 12:40:00,273.65,274.61,273.61,274.57,1109.0,273.65,274.61,273.61,274.57,1109.0
2022-07-15 12:45:00,275.19,275.19,275.19,275.19,154.0,275.19,275.19,275.19,275.19,154.0
2022-07-15 12:50:00,274.9,274.9,274.04,274.04,684.0,274.9,274.9,274.04,274.04,684.0
2022-07-15 12:55:00,273.93,274.31,273.67,274.16,2382.0,273.93,274.31,273.67,274.16,2382.0
2022-07-15 13:00:00,274.0,274.38,273.67,273.67,1446.0,274.0,274.38,273.67,273.67,1446.0
2022-07-15 13:05:00,273.92,273.92,273.3,273.4,600.0,273.92,273.92,273.3,273.4,600.0
2022-07-15 13:10:00,273.27,273.75,273.05,273.54,2606.0,273.27,273.75,273.05,273.54,2606.0
2022-07-15 13:15:00,273.43,273.97,273.33,273.97,1000.0,273.43,273.97,273.33,273.97,1000.0
2022-07-15 13:20:00,274.35,274.43,273.99,274.37,2335.0,274.35,274.43,273.99,274.37,2335.0
2022-07-15 13:25:00,274.22,275.0,274.09,274.73,3366.0,274.22,275.0,274.09,274.73,3366.0
2022-07-15 13:30:00,275.0,275.03,273.82,274.03,2775.0,275.0,275.03,273.82,274.03,2775.0
2022-07-15 13:35:00,274.33,275.11,274.16,275.0,4664.0,274.33,275.11,274.16,275.0,4664.0
2022-07-15 13:40:00,275.0,275.19,274.51,274.86,2625.0,275.0,275.19,274.51,274.86,2625.0
2022-07-15 13:45:00,274.83,275.03,274.61,274.88,7488.0,274.83,275.03,274.61,274.88,7488.0
2022-07-15 13:50:00,274.84,275.73,274.64,275.17,4967.0,274.84,275.73,274.64,275.17,4967.0
2022-07-15 13:55:00,275.49,276.55,275.36,276.28,5616.0,275.49,276.55,275.36,276.28,5616.0
2022-07-15 14:00:00,276.17,276.48,275.35,275.35,3251.0,276.17,276.48,275.35,275.35,3251.0
2022-07-15 14:05:00,275.62,275.62,274.86,275.21,3400.0,275.62,275.62,274.86,275.21,3400.0
2022-07-15 14:10:00,275.15,275.7,274.85,275.69,7799.0,275.15,275.7,274.85,275.69,7799.0
2022-07-15 14:15:00,275.73,275.73,274.63,274.75,1706.0,275.73,275.73,274.63,274.75,1706.0
2022-07-15 14:20:00,274.43,274.43,273.74,273.94,800.0,274.43,274.43,273.74,273.94,800.0
2022-07-15 14:25:00,274.09,274.87,273.99,274.87,3200.0,274.09,274.87,273.99,274.87,3200.0
2022-07-15 14:30:00,274.42,274.87,274.42,274.5,2584.0,274.42,274.87,274.42,274.5,2584.0
2022-07-15 14:35:00,274.49,274.92,274.28,274.41,4059.0,274.49,274.92,274.28,274.41,4059.0
2022-07-15 14:40:00,274.36,275.35,274.35,275.16,4294.0,274.36,275.35,274.35,275.16,4294.0
2022-07-15 14:45:00,275.26,276.14,275.26,275.62,7766.0,275.26,276.14,275.26,275.62,7766.0
2022-07-15 14:50:00,275.55,275.6,274.69,274.73,2400.0,275.55,275.6,274.69,274.73,2400.0
2022-07-15 14:55:00,274.52,274.9,273.78,274.38,3171.0,274.52,274.9,273.78,274.38,3171.0
2022-07-15 15:00:00,273.99,274.38,273.86,274.38,800.0,273.99,274.38,273.86,274.38,800.0
2022-07-15 15:05:00,274.12,274.95,274.03,274.95,1645.0,274.12,274.95,274.03,274.95,1645.0
2022-07-15 15:10:00,274.8,274.8,274.03,274.04,4718.0,274.8,274.8,274.03,274.04,4718.0
2022-07-15 15:15:00,274.23,274.25,273.47,273.47,1278.0,274.23,274.25,273.47,273.47,1278.0
2022-07-15 15:20:00,273.52,273.78,273.2,273.22,2608.0,273.52,273.78,273.2,273.22,2608.0
2022-07-15 15:25:00,273.02,273.76,273.02,273.76,1672.0,273.02,273.76,273.02,273.76,1672.0
2022-07-15 15:30:00,273.89,274.25,273.41,273.65,6245.0,273.89,274.25,273.41,273.65,6245.0
2022-07-15 15:35:00,273.83,274.17,272.38,272.66,7041.0,273.83,274.17,272.38,272.66,7041.0
2022-07-15 15:40:00,272.42,273.18,272.29,272.85,7222.0,272.42,273.18,272.29,272.85,7222.0
2022-07-15 15:45:00,272.7,273.0,271.79,271.88,8815.0,272.7,273.0,271.79,271.88,8815.0
2022-07-15 15:50:00,272.12,272.24,271.62,271.95,9220.0,272.12,272.24,271.62,271.95,9220.0
2022-07-15 15:55:00,272.0,274.06,271.77,273.65,39562.0,272.0,274.06,271.77,273.65,39562.0
2022-07-18 09:30:00,277.72,283.97,277.56,282.0,11645.0,277.72,283.97,277.56,282.0,11645.0
2022-07-18 09:35:00,281.0,283.95,279.69,279.69,7584.0,281.0,283.95,279.69,279.69,7584.0
2022-07-18 09:40:00,278.47,282.49,278.26,282.23,5439.0,278.47,282.49,278.26,282.23,5439.0
2022-07-18 09:45:00,281.84,282.95,280.82,281.47,15328.0,281.84,282.95,280.82,281.47,15328.0
2022-07-18 09:50:00,281.9,283.72,281.67,281.99,34441.0,281.9,283.72,281.67,281.99,34441.0
2022-07-18 09:55:00,282.42,286.29,282.24,285.39,37232.0,282.42,286.29,282.24,285.39,37232.0
2022-07-18 10:00:00,285.98,285.98,282.21,282.66,5721.0,285.98,285.98,282.21,282.66,5721.0
2022-07-18 10:05:00,281.93,282.64,280.63,281.8,3982.0,281.93,282.64,280.63,281.8,3982.0
2022-07-18 10:10:00,282.03,282.03,279.97,279.97,1870.0,282.03,282.03,279.97,279.97,1870.0
2022-07-18 10:15:00,280.38,280.38,276.88,277.61,6600.0,280.38,280.38,276.88,277.61,6600.0
2022-07-18 10:20:00,277.47,278.64,276.64,276.97,1800.0,277.47,278.64,276.64,276.97,1800.0
2022-07-18 10:25:00,277.14,279.33,277.14,277.66,3271.0,277.14,279.33,277.14,277.66,3271.0
2022-07-18 10:30:00,278.16,280.1,277.65,279.76,5137.0,278.16,280.1,277.65,279.76,5137.0
2022-07-18 10:35:00,279.39,279.39,278.07,278.64,2500.0,279.39,279.39,278.07,278.64,2500.0
2022-07-18 10:40:00,278.86,278.86,277.1,277.11,1900.0,278.86,278.86,277.1,277.11,1900.0
2022-07-18 10:45:00,276.92,276.92,274.04,274.93,5530.0,276.92,276.92,274.04,274.93,5530.0
2022-07-18 10:50:00,274.33,275.91,273.75,275.91,2813.0,274.33,275.91,273.75,275.91,2813.0
2022-07-18 10:55:00,275.68,278.33,275.67,277.5,5121.0,275.68,278.33,275.67,277.5,5121.0
2022-07-18 11:00:00,278.12,279.35,277.73,279.34,1945.0,278.12,279.35,277.73,279.34,1945.0
2022-07-18 11:05:00,280.46,280.46,279.45,279.46,2211.0,280.46,280.46,279.45,279.46,2211.0
2022-07-18 11:10:00,279.34,279.74,278.77,279.01,2971.0,279.34,279.74,278.77,279.01,2971.0
2022-07-18 11:15:00,280.16,281.28,279.92,280.76,2530.0,280.16,281.28,279.92,280.76,2530.0
2022-07-18 11:20:00,280.33,283.44,280.26,282.41,5816.0,280.33,283.44,280.26,282.41,5816.0
2022-07-18 11:25:00,282.56,283.04,281.28,281.6,8973.0,282.56,283.04,281.28,281.6,8973.0
2022-07-18 11:30:00,281.88,282.25,280.84,282.25,14919.0,281.88,282.25,280.84,282.25,14919.0
2022-07-18 11:35:00,282.23,282.23,281.44,282.14,5361.0,282.23,282.23,281.44,282.14,5361.0
2022-07-18 11:40:00,282.38,282.38,281.86,282.0,2026.0,282.38,282.38,281.86,282.0,2026.0
2022-07-18 11:45:00,282.18,282.41,280.66,281.63,4820.0,282.18,282.41,280.66,281.63,4820.0
2022-07-18 11:50:00,281.31,281.32,279.89,280.7,12894.0,281.31,281.32,279.89,280.7,12894.0
2022-07-18 11:55:00,280.75,282.06,280.15,282.06,26739.0,280.75,282.06,280.15,282.06,26739.0
2022-07-18 12:00:00,281.77,281.8,279.94,280.36,16869.0,281.77,281.8,279.94,280.36,16869.0
2022-07-18 12:05:00,280.21,282.29,280.06,282.29,7172.0,280.21,282.29,280.06,282.29,7172.0
2022-07-18 12:10:00,282.53,283.4,282.53,283.0,895.0,282.53,283.4,282.53,283.0,895.0
2022-07-18 12:15:00,283.01,283.86,282.97,282.97,1227.0,283.01,283.86,282.97,282.97,1227.0
2022-07-18 12:20:00,283.03,284.17,282.73,283.77,2329.0,283.03,284.17,282.73,283.77,2329.0
2022-07-18 12:25:00,283.65,284.07,283.15,283.61,2400.0,283.65,284.07,283.15,283.61,2400.0
2022-07-18 12:30:00,283.7,284.01,282.94,282.94,1300.0,283.7,284.01,282.94,282.94,1300.0
2022-07-18 12:35:00,282.42,283.5,281.96,282.98,9187.0,282.42,283.5,281.96,282.98,9187.0
2022-07-18 12:40:00,283.4,283.48,282.12,282.57,6607.0,283.4,283.48,282.12,282.57,6607.0
2022-07-18 12:45:00,282.94,283.2,282.78,282.87,1699.0,282.94,283.2,282.78,282.87,1699.0
2022-07-18 12:50:00,282.55,282.55,280.95,280.96,2502.0,282.55,282.55,280.95,280.96,2502.0
2022-07-18 12:55:00,281.67,281.67,281.17,281.34,900.0,281.67,281.67,281.17,281.34,900.0
2022-07-18 13:00:00,280.91,282.04,280.91,282.04,500.0,280.91,282.04,280.91,282.04,500.0
2022-07-18 13:05:00,282.38,282.39,281.84,282.2,1200.0,282.38,282.39,281.84,282.2,1200.0
2022-07-18 13:10:00,282.4,282.4,281.62,282.12,1500.0,282.4,282.4,281.62,282.12,1500.0
2022-07-18 13:15:00,281.82,281.82,281.22,281.32,1697.0,281.82,281.82,281.22,281.32,1697.0
2022-07-18 13:20:00,280.65,281.16,280.65,280.68,1152.0,280.65,281.16,280.65,280.68,1152.0
2022-07-18 13:25:00,282.26,282.86,282.26,282.86,800.0,282.26,282.86,282.26,282.86,800.0
2022-07-18 13:30:00,282.52,282.52,279.88,280.29,4750.0,282.52,282.52,279.88,280.29,4750.0
2022-07-18 13:35:00,279.92,280.67,279.92,280.17,400.0,279.92,280.67,279.92,280.17,400.0
2022-07-18 13:40:00,280.32,280.37,279.99,280.31,1936.0,280.32,280.37,279.99,280.31,1936.0
2022-07-18 13:45:00,280.24,281.14,279.8,279.8,3107.0,280.24,281.14,279.8,279.8,3107.0
2022-07-18 13:50:00,279.99,280.03,279.48,279.48,938.0,279.99,280.03,279.48,279.48,938.0
2022-07-18 13:55:00,279.29,279.63,278.21,279.17,1887.0,279.29,279.63,278.21,279.17,1887.0
2022-07-18 14:00:00,278.9,279.36,278.6,279.36,1785.0,278.9,279.36,278.6,279.36,1785.0
2022-07-18 14:05:00,278.98,279.7,278.83,279.69,1203.0,278.98,279.7,278.83,279.69,1203.0
2022-07-18 14:10:00,278.84,280.1,278.83,280.06,1000.0,278.84,280.1,278.83,280.06,1000.0
2022-07-18 14:15:00,280.28,280.99,279.93,280.88,3500.0,280.28,280.99,279.93,280.88,3500.0
2022-07-18 14:20:00,280.86,281.24,280.52,280.55,7974.0,280.86,281.24,280.52,280.55,7974.0
2022-07-18 14:25:00,280.82,281.07,278.83,279.18,3002.0,280.82,281.07,278.83,279.18,3002.0
2022-07-18 14:30:00,279.13,279.36,278.92,279.36,926.0,279.13,279.36,278.92,279.36,926.0
2022-07-18 14:35:00,279.16,279.84,279.04,279.07,1572.0,279.16,279.84,279.04,279.07,1572.0
2022-07-18 14:40:00,279.07,279.23,276.78,276.8,3715.0,279.07,279.23,276.78,276.8,3715.0
2022-07-18 14:45:00,276.81,277.12,276.4,277.1,5844.0,276.81,277.12,276.4,277.1,5844.0
2022-07-18 14:50:00,277.04,277.04,275.84,276.09,3951.0,277.04,277.04,275.84,276.09,3951.0
2022-07-18 14:55:00,276.06,276.06,275.07,275.96,1100.0,276.06,276.06,275.07,275.96,1100.0
2022-07-18 15:00:00,276.14,276.14,275.1,275.12,1621.0,276.14,276.14,275.1,275.12,1621.0
2022-07-18 15:05:00,275.6,276.3,275.6,275.73,3678.0,275.6,276.3,275.6,275.73,3678.0
2022-07-18 15:10:00,275.53,276.22,275.53,276.22,1600.0,275.53,276.22,275.53,276.22,1600.0
2022-07-18 15:15:00,276.68,276.81,276.23,276.35,1500.0,276.68,276.81,276.23,276.35,1500.0
2022-07-18 15:20:00,276.95,277.32,276.52,276.52,3958.0,276.95,277.32,276.52,276.52,3958.0
2022-07-18 15:25:00,276.7,277.04,275.76,276.06,2210.0,276.7,277.04,275.76,276.06,2210.0
2022-07-18 15:30:00,275.56,276.07,274.83,275.07,3218.0,275.56,276.07,274.83,275.07,3218.0
2022-07-18 15:35:00,275.18,275.59,274.14,274.4,3713.0,275.18,275.59,274.14,274.4,3713.0
2022-07-18 15:40:00,274.86,275.13,274.51,274.81,3081.0,274.86,275.13,274.51,274.81,3081.0
2022-07-18 15:45:00,274.52,274.96,273.0,273.0,9775.0,274.52,274.96,273.0,273.0,9775.0
2022-07-18 15:50:00,273.75,275.38,273.75,275.36,7334.0,273.75,275.38,273.75,275.36,7334.0
2022-07-18 15:55:00,275.45,275.45,274.43,274.43,27705.0,275.45,275.45,274.43,274.43,27705.0
2022-07-19 09:30:00,279.2,283.38,278.02,282.91,26159.0,279.2,283.38,278.02,282.91,26159.0
2022-07-19 09:35:00,278.16,282.07,275.92,276.29,11146.0,278.16,282.07,275.92,276.29,11146.0
2022-07-19 09:40:00,275.47,278.97,275.02,275.79,15307.0,275.47,278.97,275.02,275.79,15307.0
2022-07-19 09:45:00,276.15,276.15,271.6,271.6,7400.0,276.15,276.15,271.6,271.6,7400.0
2022-07-19 09:50:00,272.46,273.63,271.29,273.63,8032.0,272.46,273.63,271.29,273.63,8032.0
2022-07-19 09:55:00,272.47,275.1,272.47,273.2,8009.0,272.47,275.1,272.47,273.2,8009.0
2022-07-19 10:00:00,274.07,274.07,271.63,272.63,5250.0,274.07,274.07,271.63,272.63,5250.0
2022-07-19 10:05:00,271.93,271.93,268.85,269.42,7669.0,271.93,271.93,268.85,269.42,7669.0
2022-07-19 10:10:00,269.71,271.28,268.61,269.84,5642.0,269.71,271.28,268.61,269.84,5642.0
2022-07-19 10:15:00,269.32,271.04,269.32,271.04,2956.0,269.32,271.04,269.32,271.04,2956.0
2022-07-19 10:20:00,270.75,272.73,270.2,271.94,5309.0,270.75,272.73,270.2,271.94,5309.0
2022-07-19 10:25:00,272.16,274.89,272.04,274.22,6439.0,272.16,274.89,272.04,274.22,6439.0
2022-07-19 10:30:00,274.18,276.26,274.18,275.45,7709.0,274.18,276.26,274.18,275.45,7709.0
2022-07-19 10:35:00,275.94,276.15,274.74,275.55,4967.0,275.94,276.15,274.74,275.55,4967.0
2022-07-19 10:40:00,275.45,276.55,275.39,275.96,11486.0,275.45,276.55,275.39,275.96,11486.0
2022-07-19 10:45:00,275.95,276.0,275.49,275.89,2102.0,275.95,276.0,275.49,275.89,2102.0
2022-07-19 10:50:00,275.63,277.01,275.57,277.01,5389.0,275.63,277.01,275.57,277.01,5389.0
2022-07-19 10:55:00,277.22,278.89,276.38,278.76,6415.0,277.22,278.89,276.38,278.76,6415.0
2022-07-19 11:00:00,278.22,279.02,277.61,278.15,3804.0,278.22,279.02,277.61,278.15,3804.0
2022-07-19 11:05:00,278.15,278.15,276.65,277.55,13249.0,278.15,278.15,276.65,277.55,13249.0
2022-07-19 11:10:00,277.54,278.15,277.35,278.15,6783.0,277.54,278.15,277.35,278.15,6783.0
2022-07-19 11:15:00,278.06,278.06,277.1,277.17,2424.0,278.06,278.06,277.1,277.17,2424.0
2022-07-19 11:20:00,277.47,277.47,276.74,277.19,6479.0,277.47,277.47,276.74,277.19,6479.0
2022-07-19 11:25:00,277.41,278.46,277.11,278.46,5750.0,277.41,278.46,277.11,278.46,5750.0
2022-07-19 11:30:00,278.5,280.0,278.5,279.75,5766.0,278.5,280.0,278.5,279.75,5766.0
2022-07-19 11:35:00,279.94,281.31,279.94,280.66,5745.0,279.94,281.31,279.94,280.66,5745.0
2022-07-19 11:40:00,280.59,280.87,280.39,280.44,1758.0,280.59,280.87,280.39,280.44,1758.0
2022-07-19 11:45:00,280.65,280.65,279.53,279.77,2000.0,280.65,280.65,279.53,279.77,2000.0
2022-07-19 11:50:00,280.05,280.32,279.79,279.79,1185.0,280.05,280.32,279.79,279.79,1185.0
2022-07-19 11:55:00,279.93,280.09,279.66,279.86,2200.0,279.93,280.09,279.66,279.86,2200.0
2022-07-19 12:00:00,279.74,279.74,278.85,279.07,1729.0,279.74,279.74,278.85,279.07,1729.0
2022-07-19 12:05:00,279.25,279.29,278.71,279.09,2999.0,279.25,279.29,278.71,279.09,2999.0
2022-07-19 12:10:00,279.24,279.31,278.89,278.94,4148.0,279.24,279.31,278.89,278.94,4148.0
2022-07-19 12:15:00,278.88,279.1,278.76,278.79,2414.0,278.88,279.1,278.76,278.79,2414.0
2022-07-19 12:20:00,278.78,279.17,278.6,279.04,3708.0,278.78,279.17,278.6,279.04,3708.0
2022-07-19 12:25:00,279.14,279.14,278.68,278.7,1907.0,279.14,279.14,278.68,278.7,1907.0
2022-07-19 12:30:00,278.6,279.13,278.6,279.11,2600.0,278.6,279.13,278.6,279.11,2600.0
2022-07-19 12:35:00,278.75,278.98,278.16,278.2,2058.0,278.75,278.98,278.16,278.2,2058.0
2022-07-19 12:40:00,278.6,278.6,278.21,278.21,338.0,278.6,278.6,278.21,278.21,338.0
2022-07-19 12:45:00,278.28,278.61,277.59,277.59,2540.0,278.28,278.61,277.59,277.59,2540.0
2022-07-19 12:50:00,277.55,277.71,277.0,277.03,1700.0,277.55,277.71,277.0,277.03,1700.0
2022-07-19 12:55:00,277.34,277.9,277.14,277.24,5763.0,277.34,277.9,277.14,277.24,5763.0
2022-07-19 13:00:00,279.45,279.6,279.16,279.3,4500.0,279.45,279.6,279.16,279.3,4500.0
2022-07-19 13:05:00,279.27,279.3,277.65,277.66,3104.0,279.27,279.3,277.65,277.66,3104.0
2022-07-19 13:10:00,277.72,277.89,277.48,277.88,700.0,277.72,277.89,277.48,277.88,700.0
2022-07-19 13:15:00,277.87,277.87,277.08,277.22,3650.0,277.87,277.87,277.08,277.22,3650.0
2022-07-19 13:20:00,277.12,277.31,276.76,277.31,1600.0,277.12,277.31,276.76,277.31,1600.0
2022-07-19 13:25:00,277.44,278.08,277.29,278.08,17927.0,277.44,278.08,277.29,278.08,17927.0
2022-07-19 13:30:00,278.11,278.6,278.1,278.6,4830.0,278.11,278.6,278.1,278.6,4830.0
2022-07-19 13:35:00,278.25,278.6,278.09,278.37,2512.0,278.25,278.6,278.09,278.37,2512.0
2022-07-19 13:40:00,278.22,278.72,278.22,278.72,1902.0,278.22,278.72,278.22,278.72,1902.0
2022-07-19 13:45:00,278.47,278.74,278.42,278.74,2366.0,278.47,278.74,278.42,278.74,2366.0
2022-07-19 13:50:00,278.67,279.23,278.57,279.23,2250.0,278.67,279.23,278.57,279.23,2250.0
2022-07-19 13:55:00,279.48,280.19,279.3,280.19,1254.0,279.48,280.19,279.3,280.19,1254.0
2022-07-19 14:00:00,279.93,280.77,279.92,280.76,900.0,279.93,280.77,279.92,280.76,900.0
2022-07-19 14:05:00,280.75,281.12,280.64,280.94,800.0,280.75,281.12,280.64,280.94,800.0
2022-07-19 14:10:00,280.69,281.19,280.57,280.94,2624.0,280.69,281.19,280.57,280.94,2624.0
2022-07-19 14:15:00,280.75,281.9,280.73,281.9,3710.0,280.75,281.9,280.73,281.9,3710.0
2022-07-19 14:20:00,281.75,282.18,281.64,281.89,2347.0,281.75,282.18,281.64,281.89,2347.0
2022-07-19 14:25:00,281.89,281.98,281.35,281.44,2073.0,281.89,281.98,281.35,281.44,2073.0
2022-07-19 14:30:00,281.44,281.63,281.44,281.63,600.0,281.44,281.63,281.44,281.63,600.0
2022-07-19 14:35:00,281.46,281.67,281.45,281.48,1800.0,281.46,281.67,281.45,281.48,1800.0
2022-07-19 14:40:00,281.7,282.21,281.65,281.8,6428.0,281.7,282.21,281.65,281.8,6428.0
2022-07-19 14:45:00,281.64,281.76,280.69,280.69,2475.0,281.64,281.76,280.69,280.69,2475.0
2022-07-19 14:50:00,280.37,281.07,280.37,281.07,5210.0,280.37,281.07,280.37,281.07,5210.0
2022-07-19 14:55:00,280.76,280.92,280.26,280.85,3622.0,280.76,280.92,280.26,280.85,3622.0
2022-07-19 15:00:00,280.63,281.2,280.58,281.18,2719.0,280.63,281.2,280.58,281.18,2719.0
2022-07-19 15:05:00,281.39,281.61,281.3,281.61,2113.0,281.39,281.61,281.3,281.61,2113.0
2022-07-19 15:10:00,281.71,282.44,281.7,281.93,3875.0,281.71,282.44,281.7,281.93,3875.0
2022-07-19 15:15:00,281.88,282.31,281.88,282.3,2100.0,281.88,282.31,281.88,282.3,2100.0
2022-07-19 15:20:00,282.27,282.5,281.7,281.89,2423.0,282.27,282.5,281.7,281.89,2423.0
2022-07-19 15:25:00,281.95,282.3,281.66,281.66,1837.0,281.95,282.3,281.66,281.66,1837.0
2022-07-19 15:30:00,281.79,281.94,281.6,281.6,4348.0,281.79,281.94,281.6,281.6,4348.0
2022-07-19 15:35:00,281.67,281.99,281.49,281.73,8650.0,281.67,281.99,281.49,281.73,8650.0
2022-07-19 15:40:00,281.93,282.19,281.77,282.12,11455.0,281.93,282.19,281.77,282.12,11455.0
2022-07-19 15:45:00,282.26,282.71,282.07,282.57,12060.0,282.26,282.71,282.07,282.57,12060.0
2022-07-19 15:50:00,282.67,283.18,281.31,282.1,20961.0,282.67,283.18,281.31,282.1,20961.0
2022-07-19 15:55:00,282.26,283.88,282.19,283.11,46528.0,282.26,283.88,282.19,283.11,46528.0
2022-07-20 09:30:00,287.53,295.17,284.34,295.17,16190.0,287.53,295.17,284.34,295.17,16190.0
2022-07-20 09:35:00,294.1,299.81,294.09,295.96,9549.0,294.1,299.81,294.09,295.96,9549.0
2022-07-20 09:40:00,297.51,302.74,297.51,301.62,5011.0,297.51,302.74,297.51,301.62,5011.0
2022-07-20 09:45:00,301.34,302.98,300.47,301.79,8189.0,301.34,302.98,300.47,301.79,8189.0
2022-07-20 09:50:00,301.7,302.74,298.81,298.81,1932.0,301.7,302.74,298.81,298.81,1932.0
2022-07-20 09:55:00,298.46,298.61,293.54,294.35,4989.0,298.46,298.61,293.54,294.35,4989.0
2022-07-20 10:00:00,294.27,294.6,291.14,291.9,16448.0,294.27,294.6,291.14,291.9,16448.0
2022-07-20 10:05:00,291.91,298.34,291.29,297.48,7209.0,291.91,298.34,291.29,297.48,7209.0
2022-07-20 10:10:00,298.26,301.0,298.14,300.98,9287.0,298.26,301.0,298.14,300.98,9287.0
2022-07-20 10:15:00,301.07,302.65,299.8,302.63,6943.0,301.07,302.65,299.8,302.63,6943.0
2022-07-20 10:20:00,302.54,304.06,302.51,303.63,4547.0,302.54,304.06,302.51,303.63,4547.0
2022-07-20 10:25:00,303.48,306.11,303.18,306.11,6283.0,303.48,306.11,303.18,306.11,6283.0
2022-07-20 10:30:00,305.54,307.8,305.0,306.96,36051.0,305.54,307.8,305.0,306.96,36051.0
2022-07-20 10:35:00,307.1,308.04,306.19,308.04,13024.0,307.1,308.04,306.19,308.04,13024.0
2022-07-20 10:40:00,308.48,309.0,306.36,307.75,50427.0,308.48,309.0,306.36,307.75,50427.0
2022-07-20 10:45:00,308.0,308.46,306.63,308.44,26021.0,308.0,308.46,306.63,308.44,26021.0
2022-07-20 10:50:00,308.46,311.32,308.46,309.97,6921.0,308.46,311.32,308.46,309.97,6921.0
2022-07-20 10:55:00,309.51,313.98,309.09,313.6,13203.0,309.51,313.98,309.09,313.6,13203.0
2022-07-20 11:00:00,313.96,313.96,311.23,312.38,12257.0,313.96,313.96,311.23,312.38,12257.0
2022-07-20 11:05:00,312.0,312.37,310.88,310.88,3141.0,312.0,312.37,310.88,310.88,3141.0
2022-07-20 11:10:00,310.47,311.35,309.94,311.35,4316.0,310.47,311.35,309.94,311.35,4316.0
2022-07-20 11:15:00,311.05,311.05,310.0,310.43,3873.0,311.05,311.05,310.0,310.43,3873.0
2022-07-20 11:20:00,310.97,310.97,309.93,310.12,5747.0,310.97,310.97,309.93,310.12,5747.0
2022-07-20 11:25:00,310.58,312.1,310.38,311.97,2446.0,310.58,312.1,310.38,311.97,2446.0
2022-07-20 11:30:00,311.89,312.4,311.54,311.92,2272.0,311.89,312.4,311.54,311.92,2272.0
2022-07-20 11:35:00,312.85,313.23,310.97,313.19,18707.0,312.85,313.23,310.97,313.19,18707.0
2022-07-20 11:40:00,313.02,313.19,311.84,312.41,23740.0,313.02,313.19,311.84,312.41,23740.0
2022-07-20 11:45:00,312.41,313.02,312.28,312.62,1700.0,312.41,313.02,312.28,312.62,1700.0
2022-07-20 11:50:00,312.54,314.49,312.54,313.94,3081.0,312.54,314.49,312.54,313.94,3081.0
2022-07-20 11:55:00,313.49,313.98,312.84,313.07,4195.0,313.49,313.98,312.84,313.07,4195.0
2022-07-20 12:00:00,312.65,313.57,312.54,313.5,1761.0,312.65,313.57,312.54,313.5,1761.0
2022-07-20 12:05:00,313.48,314.18,313.47,314.13,1100.0,313.48,314.18,313.47,314.13,1100.0
2022-07-20 12:10:00,314.38,315.02,314.29,314.99,2138.0,314.38,315.02,314.29,314.99,2138.0
2022-07-20 12:15:00,314.96,314.96,313.92,314.55,4641.0,314.96,314.96,313.92,314.55,4641.0
2022-07-20 12:20:00,314.71,315.08,314.53,314.67,3221.0,314.71,315.08,314.53,314.67,3221.0
2022-07-20 12:25:00,314.89,314.93,314.2,314.4,2600.0,314.89,314.93,314.2,314.4,2600.0
2022-07-20 12:30:00,314.41,315.61,314.07,315.19,3556.0,314.41,315.61,314.07,315.19,3556.0
2022-07-20 12:35:00,315.3,316.0,315.29,316.0,1250.0,315.3,316.0,315.29,316.0,1250.0
2022-07-20 12:40:00,316.11,316.23,313.87,314.62,9242.0,316.11,316.23,313.87,314.62,9242.0
2022-07-20 12:45:00,313.67,314.03,312.12,313.65,6201.0,313.67,314.03,312.12,313.65,6201.0
2022-07-20 12:50:00,313.27,314.5,313.27,314.5,3404.0,313.27,314.5,313.27,314.5,3404.0
2022-07-20 12:55:00,314.01,314.4,313.9,314.06,2816.0,314.01,314.4,313.9,314.06,2816.0
2022-07-20 13:00:00,314.22,314.85,312.07,312.07,6546.0,314.22,314.85,312.07,312.07,6546.0
2022-07-20 13:05:00,311.84,312.15,309.97,311.23,3690.0,311.84,312.15,309.97,311.23,3690.0
2022-07-20 13:10:00,310.26,310.32,308.29,308.34,3110.0,310.26,310.32,308.29,308.34,3110.0
2022-07-20 13:15:00,307.07,308.72,307.07,308.14,6099.0,307.07,308.72,307.07,308.14,6099.0
2022-07-20 13:20:00,307.62,307.99,306.84,306.86,4421.0,307.62,307.99,306.84,306.86,4421.0
2022-07-20 13:25:00,306.78,308.26,306.14,308.25,14176.0,306.78,308.26,306.14,308.25,14176.0
2022-07-20 13:30:00,308.32,309.58,308.06,308.1,7341.0,308.32,309.58,308.06,308.1,7341.0
2022-07-20 13:35:00,308.04,309.91,307.74,309.66,2936.0,308.04,309.91,307.74,309.66,2936.0
2022-07-20 13:40:00,309.92,309.98,309.11,309.74,2170.0,309.92,309.98,309.11,309.74,2170.0
2022-07-20 13:45:00,309.34,309.77,307.92,308.06,1775.0,309.34,309.77,307.92,308.06,1775.0
2022-07-20 13:50:00,308.49,308.76,308.05,308.33,7929.0,308.49,308.76,308.05,308.33,7929.0
2022-07-20 13:55:00,307.55,307.55,306.66,306.66,1915.0,307.55,307.55,306.66,306.66,1915.0
2022-07-20 14:00:00,307.6,308.8,307.6,308.71,1947.0,307.6,308.8,307.6,308.71,1947.0
2022-07-20 14:05:00,308.92,308.92,308.51,308.51,407.0,308.92,308.92,308.51,308.51,407.0
2022-07-20 14:10:00,308.3,308.48,307.88,308.48,2455.0,308.3,308.48,307.88,308.48,2455.0
2022-07-20 14:15:00,308.66,308.66,307.97,308.61,602.0,308.66,308.66,307.97,308.61,602.0
2022-07-20 14:20:00,308.88,309.64,308.88,309.64,1028.0,308.88,309.64,308.88,309.64,1028.0
2022-07-20 14:25:00,309.5,310.08,309.3,309.3,3100.0,309.5,310.08,309.3,309.3,3100.0
2022-07-20 14:30:00,309.22,309.91,309.21,309.6,2050.0,309.22,309.91,309.21,309.6,2050.0
2022-07-20 14:35:00,309.45,310.08,309.15,309.56,1800.0,309.45,310.08,309.15,309.56,1800.0
2022-07-20 14:40:00,310.03,310.16,309.29,309.29,3473.0,310.03,310.16,309.29,309.29,3473.0
2022-07-20 14:45:00,309.6,309.93,309.53,309.93,1800.0,309.6,309.93,309.53,309.93,1800.0
2022-07-20 14:50:00,309.7,309.7,307.7,308.11,3889.0,309.7,309.7,307.7,308.11,3889.0
2022-07-20 14:55:00,308.17,308.51,307.34,308.24,6010.0,308.17,308.51,307.34,308.24,6010.0
2022-07-20 15:00:00,308.31,310.49,308.27,310.49,4044.0,308.31,310.49,308.27,310.49,4044.0
2022-07-20 15:05:00,310.55,311.39,310.55,310.59,12311.0,310.55,311.39,310.55,310.59,12311.0
2022-07-20 15:10:00,310.52,310.98,310.49,310.49,1200.0,310.52,310.98,310.49,310.49,1200.0
2022-07-20 15:15:00,310.34,310.63,309.83,310.56,4288.0,310.34,310.63,309.83,310.56,4288.0
2022-07-20 15:20:00,310.69,310.69,309.98,310.37,6713.0,310.69,310.69,309.98,310.37,6713.0
2022-07-20 15:25:00,310.55,312.08,310.55,312.08,3640.0,310.55,312.08,310.55,312.08,3640.0
2022-07-20 15:30:00,311.71,311.71,310.29,310.35,5427.0,311.71,311.71,310.29,310.35,5427.0
2022-07-20 15:35:00,310.43,310.54,309.33,309.88,7862.0,310.43,310.54,309.33,309.88,7862.0
2022-07-20 15:40:00,309.81,311.55,309.62,311.02,4166.0,309.81,311.55,309.62,311.02,4166.0
2022-07-20 15:45:00,311.02,311.73,310.54,311.54,7031.0,311.02,311.73,310.54,311.54,7031.0
2022-07-20 15:50:00,311.34,312.01,308.86,309.27,22270.0,311.34,312.01,308.86,309.27,22270.0
2022-07-20 15:55:00,309.5,310.2,308.82,309.52,45386.0,309.5,310.2,308.82,309.52,45386.0
2022-07-21 09:30:00,306.29,312.76,305.38,308.95,5425.0,306.29,312.76,305.38,308.95,5425.0
2022-07-21 09:35:00,308.59,312.8,305.51,312.6,3260.0,308.59,312.8,305.51,312.6,3260.0
2022-07-21 09:40:00,313.74,317.08,311.92,312.23,7592.0,313.74,317.08,311.92,312.23,7592.0
2022-07-21 09:45:00,308.8,315.37,308.8,315.37,5672.0,308.8,315.37,308.8,315.37,5672.0
2022-07-21 09:50:00,313.69,314.77,311.38,314.77,1600.0,313.69,314.77,311.38,314.77,1600.0
2022-07-21 09:55:00,313.56,313.57,311.82,311.87,1000.0,313.56,313.57,311.82,311.87,1000.0
2022-07-21 10:00:00,311.75,314.67,311.51,311.51,2100.0,311.75,314.67,311.51,311.51,2100.0
2022-07-21 10:05:00,310.33,313.44,309.97,313.31,2070.0,310.33,313.44,309.97,313.31,2070.0
2022-07-21 10:10:00,314.05,314.75,312.02,312.02,4945.0,314.05,314.75,312.02,312.02,4945.0
2022-07-21 10:15:00,312.19,313.59,311.86,312.91,1737.0,312.19,313.59,311.86,312.91,1737.0
2022-07-21 10:20:00,312.51,313.01,311.5,311.77,9872.0,312.51,313.01,311.5,311.77,9872.0
2022-07-21 10:25:00,310.95,311.05,306.72,308.6,9544.0,310.95,311.05,306.72,308.6,9544.0
2022-07-21 10:30:00,308.24,309.06,308.04,308.72,2852.0,308.24,309.06,308.04,308.72,2852.0
2022-07-21 10:35:00,308.51,310.14,308.51,310.14,7017.0,308.51,310.14,308.51,310.14,7017.0
2022-07-21 10:40:00,310.59,312.41,310.58,312.41,1875.0,310.59,312.41,310.58,312.41,1875.0
2022-07-21 10:45:00,310.77,310.77,309.71,309.86,1637.0,310.77,310.77,309.71,309.86,1637.0
2022-07-21 10:50:00,310.15,311.64,310.15,311.41,2000.0,310.15,311.64,310.15,311.41,2000.0
2022-07-21 10:55:00,312.06,312.28,311.4,311.4,1200.0,312.06,312.28,311.4,311.4,1200.0
2022-07-21 11:00:00,311.4,312.08,310.88,310.88,500.0,311.4,312.08,310.88,310.88,500.0
2022-07-21 11:05:00,312.03,312.11,311.15,311.49,1457.0,312.03,312.11,311.15,311.49,1457.0
2022-07-21 11:10:00,311.09,312.81,311.0,312.81,2310.0,311.09,312.81,311.0,312.81,2310.0
2022-07-21 11:15:00,312.93,312.93,312.28,312.63,800.0,312.93,312.93,312.28,312.63,800.0
2022-07-21 11:20:00,312.49,312.49,311.33,311.46,1571.0,312.49,312.49,311.33,311.46,1571.0
2022-07-21 11:25:00,311.89,314.16,311.87,314.16,1974.0,311.89,314.16,311.87,314.16,1974.0
2022-07-21 11:30:00,314.04,315.0,312.7,315.0,2292.0,314.04,315.0,312.7,315.0,2292.0
2022-07-21 11:35:00,314.98,315.37,314.05,314.99,5243.0,314.98,315.37,314.05,314.99,5243.0
2022-07-21 11:40:00,313.63,315.37,313.63,315.35,1753.0,313.63,315.37,313.63,315.35,1753.0
2022-07-21 11:45:00,314.73,315.4,314.4,314.9,6050.0,314.73,315.4,314.4,314.9,6050.0
2022-07-21 11:50:00,314.9,315.1,314.22,314.38,5805.0,314.9,315.1,314.22,314.38,5805.0
2022-07-21 11:55:00,314.39,314.9,313.78,314.48,9434.0,314.39,314.9,313.78,314.48,9434.0
2022-07-21 12:00:00,314.78,315.61,314.76,315.3,11173.0,314.78,315.61,314.76,315.3,11173.0
2022-07-21 12:05:00,315.29,316.65,314.87,316.65,3866.0,315.29,316.65,314.87,316.65,3866.0
2022-07-21 12:10:00,316.07,316.07,315.15,315.55,2168.0,316.07,316.07,315.15,315.55,2168.0
2022-07-21 12:15:00,315.81,315.81,315.14,315.14,600.0,315.81,315.81,315.14,315.14,600.0
2022-07-21 12:20:00,315.47,316.19,314.82,316.01,1562.0,315.47,316.19,314.82,316.01,1562.0
2022-07-21 12:25:00,316.39,316.81,316.32,316.56,2053.0,316.39,316.81,316.32,316.56,2053.0
2022-07-21 12:30:00,316.75,316.97,316.58,316.97,2468.0,316.75,316.97,316.58,316.97,2468.0
2022-07-21 12:35:00,316.97,317.75,316.44,317.75,3722.0,316.97,317.75,316.44,317.75,3722.0
2022-07-21 12:40:00,317.93,318.25,317.69,317.83,3593.0,317.93,318.25,317.69,317.83,3593.0
2022-07-21 12:45:00,317.82,318.79,317.82,318.79,3578.0,317.82,318.79,317.82,318.79,3578.0
2022-07-21 12:50:00,318.61,318.82,318.26,318.54,3057.0,318.61,318.82,318.26,318.54,3057.0
2022-07-21 12:55:00,318.82,320.55,318.61,320.19,22972.0,318.82,320.55,318.61,320.19,22972.0
2022-07-21 13:00:00,319.98,320.01,318.5,318.72,34134.0,319.98,320.01,318.5,318.72,34134.0
2022-07-21 13:05:00,318.69,319.14,318.04,318.05,11392.0,318.69,319.14,318.04,318.05,11392.0
2022-07-21 13:10:00,318.01,318.5,317.51,318.41,8213.0,318.01,318.5,317.51,318.41,8213.0
2022-07-21 13:15:00,318.26,320.08,318.15,319.94,4747.0,318.26,320.08,318.15,319.94,4747.0
2022-07-21 13:20:00,319.69,323.28,319.56,321.98,38250.0,319.69,323.28,319.56,321.98,38250.0
2022-07-21 13:25:00,321.97,322.6,321.18,321.38,21493.0,321.97,322.6,321.18,321.38,21493.0
2022-07-21 13:30:00,321.4,321.4,318.02,318.02,5145.0,321.4,321.4,318.02,318.02,5145.0
2022-07-21 13:35:00,318.93,319.2,318.13,319.17,2894.0,318.93,319.2,318.13,319.17,2894.0
2022-07-21 13:40:00,319.31,320.07,319.25,319.65,2911.0,319.31,320.07,319.25,319.65,2911.0
2022-07-21 13:45:00,320.31,320.31,319.5,320.25,2023.0,320.31,320.31,319.5,320.25,2023.0
2022-07-21 13:50:00,319.84,319.88,318.88,318.9,2369.0,319.84,319.88,318.88,318.9,2369.0
2022-07-21 13:55:00,318.85,319.95,318.39,319.95,5065.0,318.85,319.95,318.39,319.95,5065.0
2022-07-21 14:00:00,319.7,319.83,319.17,319.22,8115.0,319.7,319.83,319.17,319.22,8115.0
2022-07-21 14:05:00,319.54,319.92,319.45,319.92,1294.0,319.54,319.92,319.45,319.92,1294.0
2022-07-21 14:10:00,319.37,320.39,319.37,320.15,1220.0,319.37,320.39,319.37,320.15,1220.0
2022-07-21 14:15:00,320.1,320.57,319.97,320.57,1102.0,320.1,320.57,319.97,320.57,1102.0
2022-07-21 14:20:00,320.64,321.03,320.64,320.77,2154.0,320.64,321.03,320.64,320.77,2154.0
2022-07-21 14:25:00,320.88,320.88,320.03,320.38,2788.0,320.88,320.88,320.03,320.38,2788.0
2022-07-21 14:30:00,320.39,320.39,318.81,318.81,1000.0,320.39,320.39,318.81,318.81,1000.0
2022-07-21 14:35:00,319.08,319.52,318.51,319.52,2430.0,319.08,319.52,318.51,319.52,2430.0
2022-07-21 14:40:00,319.36,320.25,319.33,319.53,3687.0,319.36,320.25,319.33,319.53,3687.0
2022-07-21 14:45:00,319.51,320.54,319.29,320.54,1666.0,319.51,320.54,319.29,320.54,1666.0
2022-07-21 14:50:00,320.43,320.51,319.7,320.11,3198.0,320.43,320.51,319.7,320.11,3198.0
2022-07-21 14:55:00,321.01,321.08,319.88,320.1,2826.0,321.01,321.08,319.88,320.1,2826.0
2022-07-21 15:00:00,319.77,319.77,318.81,319.76,2319.0,319.77,319.77,318.81,319.76,2319.0
2022-07-21 15:05:00,319.84,319.94,319.0,319.8,2170.0,319.84,319.94,319.0,319.8,2170.0
2022-07-21 15:10:00,319.66,319.66,318.89,318.89,6354.0,319.66,319.66,318.89,318.89,6354.0
2022-07-21 15:15:00,319.19,319.19,318.54,318.88,2688.0,319.19,319.19,318.54,318.88,2688.0
2022-07-21 15:20:00,318.8,319.2,318.64,319.15,4507.0,318.8,319.2,318.64,319.15,4507.0
2022-07-21 15:25:00,319.23,320.02,319.15,319.39,18421.0,319.23,320.02,319.15,319.39,18421.0
2022-07-21 15:30:00,319.38,319.87,318.35,318.39,7242.0,319.38,319.87,318.35,318.39,7242.0
2022-07-21 15:35:00,318.28,319.03,318.15,318.42,4849.0,318.28,319.03,318.15,318.42,4849.0
2022-07-21 15:40:00,318.37,318.51,318.0,318.1,7238.0,318.37,318.51,318.0,318.1,7238.0
2022-07-21 15:45:00,318.19,319.01,317.74,318.13,12748.0,318.19,319.01,317.74,318.13,12748.0
2022-07-21 15:50:00,318.21,319.21,318.11,318.85,15665.0,318.21,319.21,318.11,318.85,15665.0
2022-07-21 15:55:00,318.75,319.63,318.71,318.8,80879.0,318.75,319.63,318.71,318.8,80879.0
2022-07-22 09:30:00,313.58,313.71,310.06,311.92,9136.0,313.58,313.71,310.06,311.92,9136.0
2022-07-22 09:35:00,313.43,319.3,313.42,318.56,3985.0,313.43,319.3,313.42,318.56,3985.0
2022-07-22 09:40:00,319.11,319.63,318.47,318.92,900.0,319.11,319.63,318.47,318.92,900.0
2022-07-22 09:45:00,318.92,321.09,317.48,320.2,4930.0,318.92,321.09,317.48,320.2,4930.0
2022-07-22 09:50:00,322.95,324.78,316.46,316.46,3700.0,322.95,324.78,316.46,316.46,3700.0
2022-07-22 09:55:00,316.46,318.13,314.79,314.79,7023.0,316.46,318.13,314.79,314.79,7023.0
2022-07-22 10:00:00,314.61,315.58,309.28,309.28,15182.0,314.61,315.58,309.28,309.28,15182.0
2022-07-22 10:05:00,309.11,309.24,307.16,309.0,8945.0,309.11,309.24,307.16,309.0,8945.0
2022-07-22 10:10:00,308.46,310.52,307.35,308.0,17175.0,308.46,310.52,307.35,308.0,17175.0
2022-07-22 10:15:00,307.59,310.4,307.59,310.3,17752.0,307.59,310.4,307.59,310.3,17752.0
2022-07-22 10:20:00,310.3,310.3,307.71,309.0,3407.0,310.3,310.3,307.71,309.0,3407.0
2022-07-22 10:25:00,309.0,309.0,305.8,308.1,4587.0,309.0,309.0,305.8,308.1,4587.0
2022-07-22 10:30:00,307.9,308.13,307.88,308.13,435.0,307.9,308.13,307.88,308.13,435.0
2022-07-22 10:35:00,307.85,308.64,307.85,308.44,852.0,307.85,308.64,307.85,308.44,852.0
2022-07-22 10:40:00,307.78,307.78,307.57,307.57,245.0,307.78,307.78,307.57,307.57,245.0
2022-07-22 10:45:00,307.83,307.83,306.53,306.68,500.0,307.83,307.83,306.53,306.68,500.0
2022-07-22 10:50:00,307.35,307.88,307.11,307.88,600.0,307.35,307.88,307.11,307.88,600.0
2022-07-22 10:55:00,307.56,307.56,305.57,305.59,755.0,307.56,307.56,305.57,305.59,755.0
2022-07-22 11:00:00,305.42,305.63,303.83,303.84,1376.0,305.42,305.63,303.83,303.84,1376.0
2022-07-22 11:05:00,303.47,304.47,302.87,304.14,4324.0,303.47,304.47,302.87,304.14,4324.0
2022-07-22 11:10:00,304.18,304.69,303.15,303.59,21189.0,304.18,304.69,303.15,303.59,21189.0
2022-07-22 11:15:00,303.42,303.65,302.55,303.18,2858.0,303.42,303.65,302.55,303.18,2858.0
2022-07-22 11:20:00,303.53,303.53,301.08,301.08,5110.0,303.53,303.53,301.08,301.08,5110.0
2022-07-22 11:25:00,301.51,302.15,300.8,301.06,2113.0,301.51,302.15,300.8,301.06,2113.0
2022-07-22 11:30:00,301.05,301.06,299.5,299.51,3370.0,301.05,301.06,299.5,299.51,3370.0
2022-07-22 11:35:00,299.4,299.4,298.17,298.49,5895.0,299.4,299.4,298.17,298.49,5895.0
2022-07-22 11:40:00,298.34,298.69,297.22,297.78,20422.0,298.34,298.69,297.22,297.78,20422.0
2022-07-22 11:45:00,297.72,299.24,297.39,299.24,26197.0,297.72,299.24,297.39,299.24,26197.0
2022-07-22 11:50:00,299.13,301.04,298.81,301.04,3330.0,299.13,301.04,298.81,301.04,3330.0
2022-07-22 11:55:00,299.99,299.99,299.67,299.94,500.0,299.99,299.99,299.67,299.94,500.0
2022-07-22 12:00:00,300.52,300.52,298.92,298.92,1800.0,300.52,300.52,298.92,298.92,1800.0
2022-07-22 12:05:00,298.69,299.46,298.17,298.17,2237.0,298.69,299.46,298.17,298.17,2237.0
2022-07-22 12:10:00,297.83,297.83,296.69,297.41,2553.0,297.83,297.83,296.69,297.41,2553.0
2022-07-22 12:15:00,297.53,297.53,296.45,296.46,4624.0,297.53,297.53,296.45,296.46,4624.0
2022-07-22 12:20:00,296.61,297.09,296.18,296.29,5051.0,296.61,297.09,296.18,296.29,5051.0
2022-07-22 12:25:00,296.54,297.44,296.54,297.0,9899.0,296.54,297.44,296.54,297.0,9899.0
2022-07-22 12:30:00,296.98,299.3,296.97,298.87,7781.0,296.98,299.3,296.97,298.87,7781.0
2022-07-22 12:35:00,298.71,298.71,298.34,298.34,1186.0,298.71,298.71,298.34,298.34,1186.0
2022-07-22 12:40:00,298.56,298.56,297.57,297.58,1400.0,298.56,298.56,297.57,297.58,1400.0
2022-07-22 12:45:00,297.53,298.36,297.14,297.5,2900.0,297.53,298.36,297.14,297.5,2900.0
2022-07-22 12:50:00,297.37,297.5,297.18,297.41,1104.0,297.37,297.5,297.18,297.41,1104.0
2022-07-22 12:55:00,297.0,297.5,297.0,297.23,1623.0,297.0,297.5,297.0,297.23,1623.0
2022-07-22 13:00:00,296.82,296.91,296.59,296.76,500.0,296.82,296.91,296.59,296.76,500.0
2022-07-22 13:05:00,296.27,296.27,295.08,295.55,3729.0,296.27,296.27,295.08,295.55,3729.0
2022-07-22 13:10:00,295.87,296.17,295.85,296.16,530.0,295.87,296.17,295.85,296.16,530.0
2022-07-22 13:15:00,296.03,296.34,295.57,295.96,1325.0,296.03,296.34,295.57,295.96,1325.0
2022-07-22 13:20:00,296.17,296.51,296.16,296.5,417.0,296.17,296.51,296.16,296.5,417.0
2022-07-22 13:25:00,296.15,297.96,296.15,297.96,2900.0,296.15,297.96,296.15,297.96,2900.0
2022-07-22 13:30:00,297.09,297.36,296.88,297.04,2655.0,297.09,297.36,296.88,297.04,2655.0
2022-07-22 13:35:00,297.55,297.55,296.0,296.01,1324.0,297.55,297.55,296.0,296.01,1324.0
2022-07-22 13:40:00,296.04,296.95,296.04,296.95,900.0,296.04,296.95,296.04,296.95,900.0
2022-07-22 13:45:00,296.56,297.28,296.56,296.85,3002.0,296.56,297.28,296.56,296.85,3002.0
2022-07-22 13:50:00,296.48,296.61,296.33,296.55,2022.0,296.48,296.61,296.33,296.55,2022.0
2022-07-22 13:55:00,296.93,297.24,296.58,297.24,1800.0,296.93,297.24,296.58,297.24,1800.0
2022-07-22 14:00:00,296.97,296.97,295.78,295.78,2330.0,296.97,296.97,295.78,295.78,2330.0
2022-07-22 14:05:00,296.12,296.21,296.12,296.14,600.0,296.12,296.21,296.12,296.14,600.0
2022-07-22 14:10:00,296.23,296.63,295.89,296.0,2210.0,296.23,296.63,295.89,296.0,2210.0
2022-07-22 14:15:00,295.9,296.33,295.9,296.03,2356.0,295.9,296.33,295.9,296.03,2356.0
2022-07-22 14:20:00,296.1,296.1,295.91,295.93,600.0,296.1,296.1,295.91,295.93,600.0
2022-07-22 14:25:00,295.69,295.72,295.29,295.45,3713.0,295.69,295.72,295.29,295.45,3713.0
2022-07-22 14:30:00,295.02,295.88,294.94,295.86,2190.0,295.02,295.88,294.94,295.86,2190.0
2022-07-22 14:35:00,295.67,295.83,294.96,295.56,4702.0,295.67,295.83,294.96,295.56,4702.0
2022-07-22 14:40:00,295.14,295.4,294.8,294.8,1369.0,295.14,295.4,294.8,294.8,1369.0
2022-07-22 14:45:00,294.8,295.32,294.8,295.26,2800.0,294.8,295.32,294.8,295.26,2800.0
2022-07-22 14:50:00,295.23,295.63,294.83,295.43,7404.0,295.23,295.63,294.83,295.43,7404.0
2022-07-22 14:55:00,295.53,296.24,295.53,296.24,1800.0,295.53,296.24,295.53,296.24,1800.0
2022-07-22 15:00:00,295.98,296.41,295.86,296.13,2795.0,295.98,296.41,295.86,296.13,2795.0
2022-07-22 15:05:00,296.08,296.17,295.94,296.17,900.0,296.08,296.17,295.94,296.17,900.0
2022-07-22 15:10:00,296.22,296.22,295.76,296.01,2040.0,296.22,296.22,295.76,296.01,2040.0
2022-07-22 15:15:00,296.18,296.99,296.18,296.88,9500.0,296.18,296.99,296.18,296.88,9500.0
2022-07-22 15:20:00,296.92,298.35,296.92,298.35,3500.0,296.92,298.35,296.92,298.35,3500.0
2022-07-22 15:25:00,298.39,298.45,297.85,298.02,2971.0,298.39,298.45,297.85,298.02,2971.0
2022-07-22 15:30:00,298.38,298.91,298.09,298.4,4349.0,298.38,298.91,298.09,298.4,4349.0
2022-07-22 15:35:00,298.39,299.06,298.35,298.65,2135.0,298.39,299.06,298.35,298.65,2135.0
2022-07-22 15:40:00,298.88,299.17,298.61,298.76,3905.0,298.88,299.17,298.61,298.76,3905.0
2022-07-22 15:45:00,298.83,299.23,298.55,299.14,7141.0,298.83,299.23,298.55,299.14,7141.0
2022-07-22 15:50:00,299.17,300.52,299.1,300.05,9597.0,299.17,300.52,299.1,300.05,9597.0
2022-07-22 15:55:00,299.92,300.95,299.79,300.95,35790.0,299.92,300.95,299.79,300.95,35790.0
2022-07-25 09:30:00,299.52,301.04,293.85,293.85,9745.0,299.52,301.04,293.85,293.85,9745.0
2022-07-25 09:35:00,292.38,293.38,290.17,292.75,7542.0,292.38,293.38,290.17,292.75,7542.0
2022-07-25 09:40:00,292.53,295.61,292.53,295.61,1350.0,292.53,295.61,292.53,295.61,1350.0
2022-07-25 09:45:00,295.16,295.81,293.88,294.5,1958.0,295.16,295.81,293.88,294.5,1958.0
2022-07-25 09:50:00,295.89,295.89,294.39,294.39,1292.0,295.89,295.89,294.39,294.39,1292.0
2022-07-25 09:55:00,296.65,297.19,296.05,296.05,900.0,296.65,297.19,296.05,296.05,900.0
2022-07-25 10:00:00,294.91,295.26,293.14,293.98,2246.0,294.91,295.26,293.14,293.98,2246.0
2022-07-25 10:05:00,293.47,293.47,290.27,290.83,4129.0,293.47,293.47,290.27,290.83,4129.0
2022-07-25 10:10:00,291.04,292.32,289.86,290.28,7595.0,291.04,292.32,289.86,290.28,7595.0
2022-07-25 10:15:00,289.78,289.78,288.01,288.01,8109.0,289.78,289.78,288.01,288.01,8109.0
2022-07-25 10:20:00,288.04,288.64,287.03,287.68,6726.0,288.04,288.64,287.03,287.68,6726.0
2022-07-25 10:25:00,287.69,288.29,286.1,287.79,6919.0,287.69,288.29,286.1,287.79,6919.0
2022-07-25 10:30:00,287.78,289.11,287.05,288.23,7539.0,287.78,289.11,287.05,288.23,7539.0
2022-07-25 10:35:00,288.23,289.79,286.82,288.36,40697.0,288.23,289.79,286.82,288.36,40697.0
2022-07-25 10:40:00,289.0,290.09,288.22,289.49,5840.0,289.0,290.09,288.22,289.49,5840.0
2022-07-25 10:45:00,289.62,290.56,289.25,290.56,10131.0,289.62,290.56,289.25,290.56,10131.0
2022-07-25 10:50:00,290.72,291.65,289.98,291.65,1869.0,290.72,291.65,289.98,291.65,1869.0
2022-07-25 10:55:00,291.21,292.79,290.98,291.05,16748.0,291.21,292.79,290.98,291.05,16748.0
2022-07-25 11:00:00,291.37,292.17,290.74,291.88,6917.0,291.37,292.17,290.74,291.88,6917.0
2022-07-25 11:05:00,292.54,293.1,291.95,292.35,1400.0,292.54,293.1,291.95,292.35,1400.0
2022-07-25 11:10:00,292.25,292.25,290.15,290.15,2107.0,292.25,292.25,290.15,290.15,2107.0
2022-07-25 11:15:00,290.4,290.89,288.95,289.28,5343.0,290.4,290.89,288.95,289.28,5343.0
2022-07-25 11:20:00,289.4,290.35,289.35,290.15,2119.0,289.4,290.35,289.35,290.15,2119.0
2022-07-25 11:25:00,289.76,291.1,289.53,291.1,1400.0,289.76,291.1,289.53,291.1,1400.0
2022-07-25 11:30:00,291.61,291.97,291.61,291.97,400.0,291.61,291.97,291.61,291.97,400.0
2022-07-25 11:35:00,291.93,292.11,291.49,291.72,1334.0,291.93,292.11,291.49,291.72,1334.0
2022-07-25 11:40:00,291.43,291.43,290.65,291.16,601.0,291.43,291.43,290.65,291.16,601.0
2022-07-25 11:45:00,291.51,291.97,291.39,291.86,574.0,291.51,291.97,291.39,291.86,574.0
2022-07-25 11:50:00,291.38,292.43,291.37,292.43,3577.0,291.38,292.43,291.37,292.43,3577.0
2022-07-25 11:55:00,292.13,292.68,292.12,292.13,300.0,292.13,292.68,292.12,292.13,300.0
2022-07-25 12:00:00,292.36,293.24,291.34,293.24,3038.0,292.36,293.24,291.34,293.24,3038.0
2022-07-25 12:05:00,293.39,293.39,292.07,292.52,2224.0,293.39,293.39,292.07,292.52,2224.0
2022-07-25 12:10:00,291.93,292.17,291.06,291.42,1520.0,291.93,292.17,291.06,291.42,1520.0
2022-07-25 12:15:00,291.48,292.05,291.0,291.37,1800.0,291.48,292.05,291.0,291.37,1800.0
2022-07-25 12:20:00,291.47,292.24,291.47,292.21,600.0,291.47,292.24,291.47,292.21,600.0
2022-07-25 12:25:00,291.81,292.19,291.69,292.0,1026.0,291.81,292.19,291.69,292.0,1026.0
2022-07-25 12:30:00,292.12,292.73,292.11,292.62,871.0,292.12,292.73,292.11,292.62,871.0
2022-07-25 12:35:00,292.45,293.01,292.41,292.43,2900.0,292.45,293.01,292.41,292.43,2900.0
2022-07-25 12:40:00,293.06,293.4,293.06,293.4,300.0,293.06,293.4,293.06,293.4,300.0
2022-07-25 12:45:00,293.96,294.55,293.96,294.31,600.0,293.96,294.55,293.96,294.31,600.0
2022-07-25 12:50:00,294.45,294.48,293.99,294.15,1157.0,294.45,294.48,293.99,294.15,1157.0
2022-07-25 12:55:00,293.82,294.56,293.82,294.14,1211.0,293.82,294.56,293.82,294.14,1211.0
2022-07-25 13:00:00,294.0,294.46,293.78,294.46,2835.0,294.0,294.46,293.78,294.46,2835.0
2022-07-25 13:05:00,293.99,294.68,293.78,294.68,500.0,293.99,294.68,293.78,294.68,500.0
2022-07-25 13:10:00,294.72,294.91,294.2,294.2,1255.0,294.72,294.91,294.2,294.2,1255.0
2022-07-25 13:15:00,294.22,294.42,293.93,294.42,924.0,294.22,294.42,293.93,294.42,924.0
2022-07-25 13:20:00,294.76,294.98,294.07,294.3,2217.0,294.76,294.98,294.07,294.3,2217.0
2022-07-25 13:25:00,293.95,293.98,293.42,293.42,901.0,293.95,293.98,293.42,293.42,901.0
2022-07-25 13:30:00,293.75,294.31,293.56,294.31,1484.0,293.75,294.31,293.56,294.31,1484.0
2022-07-25 13:35:00,294.2,294.54,293.14,293.14,2702.0,294.2,294.54,293.14,293.14,2702.0
2022-07-25 13:40:00,293.35,293.6,293.08,293.19,3148.0,293.35,293.6,293.08,293.19,3148.0
2022-07-25 13:45:00,293.51,293.56,293.25,293.49,810.0,293.51,293.56,293.25,293.49,810.0
2022-07-25 13:50:00,293.22,293.37,292.9,293.13,1628.0,293.22,293.37,292.9,293.13,1628.0
2022-07-25 13:55:00,293.22,293.23,292.84,293.0,400.0,293.22,293.23,292.84,293.0,400.0
2022-07-25 14:00:00,293.01,293.02,292.42,292.42,600.0,293.01,293.02,292.42,292.42,600.0
2022-07-25 14:05:00,292.81,292.84,292.6,292.6,300.0,292.81,292.84,292.6,292.6,300.0
2022-07-25 14:10:00,292.65,292.7,292.19,292.66,1792.0,292.65,292.7,292.19,292.66,1792.0
2022-07-25 14:15:00,292.18,292.18,291.6,292.02,500.0,292.18,292.18,291.6,292.02,500.0
2022-07-25 14:20:00,292.05,292.34,291.46,292.21,2804.0,292.05,292.34,291.46,292.21,2804.0
2022-07-25 14:25:00,292.31,292.31,292.09,292.09,300.0,292.31,292.31,292.09,292.09,300.0
2022-07-25 14:30:00,292.09,292.11,291.86,292.11,1000.0,292.09,292.11,291.86,292.11,1000.0
2022-07-25 14:35:00,292.07,292.43,291.62,291.63,1100.0,292.07,292.43,291.62,291.63,1100.0
2022-07-25 14:40:00,291.85,292.04,291.61,292.01,961.0,291.85,292.04,291.61,292.01,961.0
2022-07-25 14:45:00,291.7,291.7,291.31,291.31,1200.0,291.7,291.7,291.31,291.31,1200.0
2022-07-25 14:50:00,291.5,291.51,291.2,291.2,500.0,291.5,291.51,291.2,291.2,500.0
2022-07-25 14:55:00,291.59,291.67,291.25,291.4,1317.0,291.59,291.67,291.25,291.4,1317.0
2022-07-25 15:00:00,291.55,291.65,290.48,290.48,1031.0,291.55,291.65,290.48,290.48,1031.0
2022-07-25 15:05:00,290.14,290.77,290.14,290.77,600.0,290.14,290.77,290.14,290.77,600.0
2022-07-25 15:10:00,290.62,290.67,290.1,290.33,1400.0,290.62,290.67,290.1,290.33,1400.0
2022-07-25 15:15:00,290.35,290.86,290.04,290.84,1381.0,290.35,290.86,290.04,290.84,1381.0
2022-07-25 15:20:00,291.39,292.15,291.39,292.15,900.0,291.39,292.15,291.39,292.15,900.0
2022-07-25 15:25:00,291.85,291.98,290.51,290.51,4567.0,291.85,291.98,290.51,290.51,4567.0
2022-07-25 15:30:00,290.58,290.71,289.71,290.08,2934.0,290.58,290.71,289.71,290.08,2934.0
2022-07-25 15:35:00,290.01,290.89,289.73,290.89,5836.0,290.01,290.89,289.73,290.89,5836.0
2022-07-25 15:40:00,290.58,290.79,289.92,289.93,11097.0,290.58,290.79,289.92,289.93,11097.0
2022-07-25 15:45:00,289.91,290.27,289.42,289.61,9347.0,289.91,290.27,289.42,289.61,9347.0
2022-07-25 15:50:00,289.6,290.68,289.59,290.14,15623.0,289.6,290.68,289.59,290.14,15623.0
2022-07-25 15:55:00,290.2,291.65,289.96,291.4,24938.0,290.2,291.65,289.96,291.4,24938.0
2022-07-26 09:30:00,281.3,281.3,274.1,274.11,17006.0,281.3,281.3,274.1,274.11,17006.0
2022-07-26 09:35:00,273.85,275.21,270.14,271.78,57017.0,273.85,275.21,270.14,271.78,57017.0
2022-07-26 09:40:00,271.78,276.43,271.28,274.89,29955.0,271.78,276.43,271.28,274.89,29955.0
2022-07-26 09:45:00,274.02,275.14,273.26,275.08,3366.0,274.02,275.14,273.26,275.08,3366.0
2022-07-26 09:50:00,274.22,276.2,272.71,276.2,6962.0,274.22,276.2,272.71,276.2,6962.0
2022-07-26 09:55:00,275.45,277.38,275.44,275.73,5667.0,275.45,277.38,275.44,275.73,5667.0
2022-07-26 10:00:00,275.81,277.7,274.59,277.59,12350.0,275.81,277.7,274.59,277.59,12350.0
2022-07-26 10:05:00,277.05,278.39,276.52,277.4,14423.0,277.05,278.39,276.52,277.4,14423.0
2022-07-26 10:10:00,277.67,277.84,275.06,275.51,2768.0,277.67,277.84,275.06,275.51,2768.0
2022-07-26 10:15:00,275.21,275.21,272.88,272.92,5543.0,275.21,275.21,272.88,272.92,5543.0
2022-07-26 10:20:00,273.36,274.13,271.53,271.79,7425.0,273.36,274.13,271.53,271.79,7425.0
2022-07-26 10:25:00,271.79,274.23,271.78,273.39,5778.0,271.79,274.23,271.78,273.39,5778.0
2022-07-26 10:30:00,273.39,274.64,272.84,272.94,14852.0,273.39,274.64,272.84,272.94,14852.0
2022-07-26 10:35:00,272.94,273.42,272.18,272.61,7847.0,272.94,273.42,272.18,272.61,7847.0
2022-07-26 10:40:00,272.94,273.36,272.46,272.57,5231.0,272.94,273.36,272.46,272.57,5231.0
2022-07-26 10:45:00,272.95,273.36,272.86,273.36,1613.0,272.95,273.36,272.86,273.36,1613.0
2022-07-26 10:50:00,273.18,274.67,272.89,274.67,4008.0,273.18,274.67,272.89,274.67,4008.0
2022-07-26 10:55:00,274.26,275.15,274.25,275.13,2041.0,274.26,275.15,274.25,275.13,2041.0
2022-07-26 11:00:00,275.39,275.58,274.77,275.58,2210.0,275.39,275.58,274.77,275.58,2210.0
2022-07-26 11:05:00,275.22,276.18,275.01,276.18,3100.0,275.22,276.18,275.01,276.18,3100.0
2022-07-26 11:10:00,276.68,276.86,275.88,276.86,2658.0,276.68,276.86,275.88,276.86,2658.0
2022-07-26 11:15:00,277.0,277.82,276.52,277.45,3139.0,277.0,277.82,276.52,277.45,3139.0
2022-07-26 11:20:00,277.09,277.4,277.09,277.35,400.0,277.09,277.4,277.09,277.35,400.0
2022-07-26 11:25:00,277.08,277.08,275.42,275.43,2248.0,277.08,277.08,275.42,275.43,2248.0
2022-07-26 11:30:00,275.1,275.61,274.5,274.84,1571.0,275.1,275.61,274.5,274.84,1571.0
2022-07-26 11:35:00,274.56,275.27,274.4,274.52,13706.0,274.56,275.27,274.4,274.52,13706.0
2022-07-26 11:40:00,274.5,274.67,273.9,274.4,1200.0,274.5,274.67,273.9,274.4,1200.0
2022-07-26 11:45:00,274.09,274.46,273.97,273.97,1216.0,274.09,274.46,273.97,273.97,1216.0
2022-07-26 11:50:00,273.95,273.95,273.01,273.01,1400.0,273.95,273.95,273.01,273.01,1400.0
2022-07-26 11:55:00,273.09,273.68,272.92,273.15,1539.0,273.09,273.68,272.92,273.15,1539.0
2022-07-26 12:00:00,272.75,274.06,272.67,273.98,1400.0,272.75,274.06,272.67,273.98,1400.0
2022-07-26 12:05:00,273.84,273.84,272.93,272.93,1517.0,273.84,273.84,272.93,272.93,1517.0
2022-07-26 12:10:00,273.58,273.83,273.1,273.71,4146.0,273.58,273.83,273.1,273.71,4146.0
2022-07-26 12:15:00,273.73,273.87,273.37,273.55,2408.0,273.73,273.87,273.37,273.55,2408.0
2022-07-26 12:20:00,273.13,273.61,273.06,273.44,1207.0,273.13,273.61,273.06,273.44,1207.0
2022-07-26 12:25:00,273.44,273.44,273.07,273.11,1200.0,273.44,273.44,273.07,273.11,1200.0
2022-07-26 12:30:00,273.3,273.3,272.92,273.16,700.0,273.3,273.3,272.92,273.16,700.0
2022-07-26 12:35:00,273.61,273.86,273.12,273.16,2100.0,273.61,273.86,273.12,273.16,2100.0
2022-07-26 12:40:00,273.16,273.16,272.06,272.06,2415.0,273.16,273.16,272.06,272.06,2415.0
2022-07-26 12:45:00,271.76,272.56,271.64,272.11,800.0,271.76,272.56,271.64,272.11,800.0
2022-07-26 12:50:00,272.21,272.21,272.21,272.21,100.0,272.21,272.21,272.21,272.21,100.0
2022-07-26 12:55:00,272.28,272.28,271.72,271.72,1344.0,272.28,272.28,271.72,271.72,1344.0
2022-07-26 13:00:00,271.84,271.96,271.83,271.96,1319.0,271.84,271.96,271.83,271.96,1319.0
2022-07-26 13:05:00,271.96,271.96,271.55,271.87,1600.0,271.96,271.96,271.55,271.87,1600.0
2022-07-26 13:10:00,271.56,272.2,271.55,271.75,2905.0,271.56,272.2,271.55,271.75,2905.0
2022-07-26 13:15:00,271.77,271.77,271.22,271.38,1608.0,271.77,271.77,271.22,271.38,1608.0
2022-07-26 13:20:00,271.92,272.07,271.6,272.07,1946.0,271.92,272.07,271.6,272.07,1946.0
2022-07-26 13:25:00,271.59,271.89,271.31,271.89,2021.0,271.59,271.89,271.31,271.89,2021.0
2022-07-26 13:30:00,271.66,271.66,271.4,271.45,1257.0,271.66,271.66,271.4,271.45,1257.0
2022-07-26 13:35:00,271.49,271.49,271.15,271.15,322.0,271.49,271.49,271.15,271.15,322.0
2022-07-26 13:40:00,271.56,272.79,271.03,272.04,17664.0,271.56,272.79,271.03,272.04,17664.0
2022-07-26 13:45:00,272.2,272.48,271.75,272.23,1849.0,272.2,272.48,271.75,272.23,1849.0
2022-07-26 13:50:00,272.44,273.14,272.43,273.14,1226.0,272.44,273.14,272.43,273.14,1226.0
2022-07-26 13:55:00,272.83,273.08,272.61,272.61,800.0,272.83,273.08,272.61,272.61,800.0
2022-07-26 14:00:00,272.7,273.91,272.7,273.91,1291.0,272.7,273.91,272.7,273.91,1291.0
2022-07-26 14:05:00,273.67,274.07,273.34,273.36,1100.0,273.67,274.07,273.34,273.36,1100.0
2022-07-26 14:10:00,273.32,273.32,272.47,272.47,700.0,273.32,273.32,272.47,272.47,700.0
2022-07-26 14:15:00,272.47,272.55,271.54,271.54,1608.0,272.47,272.55,271.54,271.54,1608.0
2022-07-26 14:20:00,271.54,271.59,271.54,271.59,804.0,271.54,271.59,271.54,271.59,804.0
2022-07-26 14:25:00,271.6,271.6,270.64,270.75,1553.0,271.6,271.6,270.64,270.75,1553.0
2022-07-26 14:30:00,270.53,271.1,270.53,270.98,2059.0,270.53,271.1,270.53,270.98,2059.0
2022-07-26 14:35:00,270.64,271.25,270.64,271.01,2027.0,270.64,271.25,270.64,271.01,2027.0
2022-07-26 14:40:00,271.3,271.49,271.04,271.04,1539.0,271.3,271.49,271.04,271.04,1539.0
2022-07-26 14:45:00,271.37,271.54,271.36,271.54,333.0,271.37,271.54,271.36,271.54,333.0
2022-07-26 14:50:00,271.07,271.63,271.06,271.63,1400.0,271.07,271.63,271.06,271.63,1400.0
2022-07-26 14:55:00,271.74,272.77,271.73,272.77,2500.0,271.74,272.77,271.73,272.77,2500.0
2022-07-26 15:00:00,272.81,272.89,272.33,272.33,1966.0,272.81,272.89,272.33,272.33,1966.0
2022-07-26 15:05:00,272.23,272.23,271.99,272.01,700.0,272.23,272.23,271.99,272.01,700.0
2022-07-26 15:10:00,272.49,273.47,272.23,273.39,1732.0,272.49,273.47,272.23,273.39,1732.0
2022-07-26 15:15:00,273.26,273.73,273.22,273.44,2114.0,273.26,273.73,273.22,273.44,2114.0
2022-07-26 15:20:00,273.49,273.7,272.59,272.59,8697.0,273.49,273.7,272.59,272.59,8697.0
2022-07-26 15:25:00,272.59,272.77,271.48,271.6,2540.0,272.59,272.77,271.48,271.6,2540.0
2022-07-26 15:30:00,271.55,271.95,271.14,271.72,6176.0,271.55,271.95,271.14,271.72,6176.0
2022-07-26 15:35:00,271.49,272.49,271.49,272.49,3914.0,271.49,272.49,271.49,272.49,3914.0
2022-07-26 15:40:00,272.69,272.69,271.97,271.99,4106.0,272.69,272.69,271.97,271.99,4106.0
2022-07-26 15:45:00,272.18,272.19,271.62,272.03,5050.0,272.18,272.19,271.62,272.03,5050.0
2022-07-26 15:50:00,272.21,273.14,272.18,273.12,10279.0,272.21,273.14,272.18,273.12,10279.0
2022-07-26 15:55:00,273.3,273.49,272.2,272.48,29612.0,273.3,273.49,272.2,272.48,29612.0
2022-07-27 09:30:00,283.71,290.0,282.1,282.94,25837.0,283.71,290.0,282.1,282.94,25837.0
2022-07-27 09:35:00,282.96,285.96,282.95,285.28,2100.0,282.96,285.96,282.95,285.28,2100.0
2022-07-27 09:40:00,284.15,286.01,282.89,286.01,2790.0,284.15,286.01,282.89,286.01,2790.0
2022-07-27 09:45:00,285.22,288.0,284.72,287.25,2902.0,285.22,288.0,284.72,287.25,2902.0
2022-07-27 09:50:00,286.87,286.87,285.11,286.57,1312.0,286.87,286.87,285.11,286.57,1312.0
2022-07-27 09:55:00,284.27,285.99,284.27,285.2,1950.0,284.27,285.99,284.27,285.2,1950.0
2022-07-27 10:00:00,285.55,286.55,284.26,284.26,4735.0,285.55,286.55,284.26,284.26,4735.0
2022-07-27 10:05:00,284.62,285.52,284.1,284.41,3200.0,284.62,285.52,284.1,284.41,3200.0
2022-07-27 10:10:00,284.13,284.72,282.43,284.1,7711.0,284.13,284.72,282.43,284.1,7711.0
2022-07-27 10:15:00,284.63,285.56,283.99,284.69,22915.0,284.63,285.56,283.99,284.69,22915.0
2022-07-27 10:20:00,285.51,285.73,282.09,282.1,10389.0,285.51,285.73,282.09,282.1,10389.0
2022-07-27 10:25:00,281.58,282.96,281.0,282.49,2178.0,281.58,282.96,281.0,282.49,2178.0
2022-07-27 10:30:00,282.51,282.62,281.03,281.04,3434.0,282.51,282.62,281.03,281.04,3434.0
2022-07-27 10:35:00,280.75,281.99,280.75,281.14,4007.0,280.75,281.99,280.75,281.14,4007.0
2022-07-27 10:40:00,281.6,281.94,280.23,281.1,10177.0,281.6,281.94,280.23,281.1,10177.0
2022-07-27 10:45:00,280.5,281.87,280.5,281.87,530.0,280.5,281.87,280.5,281.87,530.0
2022-07-27 10:50:00,282.54,283.66,282.54,283.25,7557.0,282.54,283.66,282.54,283.25,7557.0
2022-07-27 10:55:00,282.97,284.0,282.77,283.09,6344.0,282.97,284.0,282.77,283.09,6344.0
2022-07-27 11:00:00,283.1,283.31,282.7,283.09,3321.0,283.1,283.31,282.7,283.09,3321.0
2022-07-27 11:05:00,282.8,283.5,282.52,282.52,5419.0,282.8,283.5,282.52,282.52,5419.0
2022-07-27 11:10:00,283.07,283.7,283.01,283.7,1000.0,283.07,283.7,283.01,283.7,1000.0
2022-07-27 11:15:00,284.26,285.25,284.26,284.62,2454.0,284.26,285.25,284.26,284.62,2454.0
2022-07-27 11:20:00,284.26,284.62,283.59,283.82,15353.0,284.26,284.62,283.59,283.82,15353.0
2022-07-27 11:25:00,284.21,284.21,283.55,283.69,1410.0,284.21,284.21,283.55,283.69,1410.0
2022-07-27 11:30:00,283.38,284.35,283.24,283.65,9364.0,283.38,284.35,283.24,283.65,9364.0
2022-07-27 11:35:00,283.56,284.35,283.27,283.6,4800.0,283.56,284.35,283.27,283.6,4800.0
2022-07-27 11:40:00,283.84,283.84,283.24,283.65,1300.0,283.84,283.84,283.24,283.65,1300.0
2022-07-27 11:45:00,283.14,283.29,282.25,283.01,1602.0,283.14,283.29,282.25,283.01,1602.0
2022-07-27 11:50:00,282.78,282.78,282.51,282.51,705.0,282.78,282.78,282.51,282.51,705.0
2022-07-27 11:55:00,282.98,283.17,282.75,282.96,1605.0,282.98,283.17,282.75,282.96,1605.0
2022-07-27 12:00:00,282.81,283.23,282.28,282.4,5304.0,282.81,283.23,282.28,282.4,5304.0
2022-07-27 12:05:00,282.34,282.38,281.57,281.94,2191.0,282.34,282.38,281.57,281.94,2191.0
2022-07-27 12:10:00,281.57,282.0,281.13,281.9,2400.0,281.57,282.0,281.13,281.9,2400.0
2022-07-27 12:15:00,282.2,282.2,281.75,282.13,3203.0,282.2,282.2,281.75,282.13,3203.0
2022-07-27 12:20:00,282.13,282.4,281.84,281.84,4423.0,282.13,282.4,281.84,281.84,4423.0
2022-07-27 12:25:00,282.09,282.32,282.08,282.31,4326.0,282.09,282.32,282.08,282.31,4326.0
2022-07-27 12:30:00,282.31,282.72,282.01,282.72,2992.0,282.31,282.72,282.01,282.72,2992.0
2022-07-27 12:35:00,282.73,283.2,282.72,283.02,1400.0,282.73,283.2,282.72,283.02,1400.0
2022-07-27 12:40:00,283.17,283.48,282.85,283.48,4450.0,283.17,283.48,282.85,283.48,4450.0
2022-07-27 12:45:00,283.47,283.5,282.54,282.61,1500.0,283.47,283.5,282.54,282.61,1500.0
2022-07-27 12:50:00,282.58,283.22,282.52,283.22,1100.0,282.58,283.22,282.52,283.22,1100.0
2022-07-27 12:55:00,282.86,282.87,281.62,281.87,1832.0,282.86,282.87,281.62,281.87,1832.0
2022-07-27 13:00:00,281.87,281.87,281.87,281.87,0.0,281.87,281.87,281.87,281.87,0.0
2022-07-27 13:05:00,281.46,281.54,281.42,281.54,300.0,281.46,281.54,281.42,281.54,300.0
2022-07-27 13:10:00,281.78,282.3,281.51,282.29,1096.0,281.78,282.3,281.51,282.29,1096.0
2022-07-27 13:15:00,281.96,282.55,281.95,282.55,300.0,281.96,282.55,281.95,282.55,300.0
2022-07-27 13:20:00,282.33,282.7,282.05,282.12,1540.0,282.33,282.7,282.05,282.12,1540.0
2022-07-27 13:25:00,282.39,282.53,282.39,282.53,300.0,282.39,282.53,282.39,282.53,300.0
2022-07-27 13:30:00,282.05,282.68,281.95,282.68,800.0,282.05,282.68,281.95,282.68,800.0
2022-07-27 13:35:00,282.84,283.18,282.45,282.53,3159.0,282.84,283.18,282.45,282.53,3159.0
2022-07-27 13:40:00,283.04,283.04,282.33,282.33,400.0,283.04,283.04,282.33,282.33,400.0
2022-07-27 13:45:00,282.55,283.13,282.55,282.87,1200.0,282.55,283.13,282.55,282.87,1200.0
2022-07-27 13:50:00,283.01,283.07,282.67,282.67,502.0,283.01,283.07,282.67,282.67,502.0
2022-07-27 13:55:00,282.9,283.25,282.7,283.15,6792.0,282.9,283.25,282.7,283.15,6792.0
2022-07-27 14:00:00,283.43,284.77,283.42,283.53,2587.0,283.43,284.77,283.42,283.53,2587.0
2022-07-27 14:05:00,282.33,283.02,281.51,281.76,1101.0,282.33,283.02,281.51,281.76,1101.0
2022-07-27 14:10:00,282.45,282.7,281.7,282.07,2858.0,282.45,282.7,281.7,282.07,2858.0
2022-07-27 14:15:00,282.91,284.2,282.91,283.35,2051.0,282.91,284.2,282.91,283.35,2051.0
2022-07-27 14:20:00,283.35,283.64,282.56,283.03,2870.0,283.35,283.64,282.56,283.03,2870.0
2022-07-27 14:25:00,284.03,284.21,283.21,283.21,901.0,284.03,284.21,283.21,283.21,901.0
2022-07-27 14:30:00,283.03,283.78,282.23,282.97,1305.0,283.03,283.78,282.23,282.97,1305.0
2022-07-27 14:35:00,284.26,286.39,284.07,286.38,4622.0,284.26,286.39,284.07,286.38,4622.0
2022-07-27 14:40:00,287.32,290.13,287.32,290.13,11804.0,287.32,290.13,287.32,290.13,11804.0
2022-07-27 14:45:00,290.95,292.89,290.4,292.88,6095.0,290.95,292.89,290.4,292.88,6095.0
2022-07-27 14:50:00,292.55,294.35,292.18,293.61,28013.0,292.55,294.35,292.18,293.61,28013.0
2022-07-27 14:55:00,293.67,295.0,293.58,294.25,12455.0,293.67,295.0,293.58,294.25,12455.0
2022-07-27 15:00:00,293.75,295.96,293.45,295.45,10265.0,293.75,295.96,293.45,295.45,10265.0
2022-07-27 15:05:00,295.39,296.36,294.42,295.59,8689.0,295.39,296.36,294.42,295.59,8689.0
2022-07-27 15:10:00,295.44,295.59,293.3,293.48,9291.0,295.44,295.59,293.3,293.48,9291.0
2022-07-27 15:15:00,293.74,294.94,293.02,293.72,10019.0,293.74,294.94,293.02,293.72,10019.0
2022-07-27 15:20:00,293.73,295.49,293.73,294.73,13960.0,293.73,295.49,293.73,294.73,13960.0
2022-07-27 15:25:00,294.73,296.85,294.55,296.55,6372.0,294.73,296.85,294.55,296.55,6372.0
2022-07-27 15:30:00,296.9,296.9,295.85,296.25,6638.0,296.9,296.9,295.85,296.25,6638.0
2022-07-27 15:35:00,296.06,296.22,295.16,295.99,12093.0,296.06,296.22,295.16,295.99,12093.0
2022-07-27 15:40:00,296.09,296.57,295.44,296.42,16919.0,296.09,296.57,295.44,296.42,16919.0
2022-07-27 15:45:00,296.45,296.58,295.24,295.83,16857.0,296.45,296.58,295.24,295.83,16857.0
2022-07-27 15:50:00,295.71,296.13,294.31,295.44,34978.0,295.71,296.13,294.31,295.44,34978.0
2022-07-27 15:55:00,295.48,296.13,294.65,296.06,56000.0,295.48,296.13,294.65,296.06,56000.0
2022-07-28 09:30:00,290.87,296.52,290.83,295.15,27496.0,290.87,296.52,290.83,295.15,27496.0
2022-07-28 09:35:00,294.29,296.94,290.15,290.79,26318.0,294.29,296.94,290.15,290.79,26318.0
2022-07-28 09:40:00,290.28,292.38,287.04,287.55,25916.0,290.28,292.38,287.04,287.55,25916.0
2022-07-28 09:45:00,286.48,287.78,281.22,282.6,27835.0,286.48,287.78,281.22,282.6,27835.0
2022-07-28 09:50:00,282.77,285.49,281.29,283.37,17645.0,282.77,285.49,281.29,283.37,17645.0
2022-07-28 09:55:00,283.94,286.05,283.94,285.85,2976.0,283.94,286.05,283.94,285.85,2976.0
2022-07-28 10:00:00,285.85,290.99,285.85,290.26,12633.0,285.85,290.99,285.85,290.26,12633.0
2022-07-28 10:05:00,290.14,291.14,285.93,285.94,8591.0,290.14,291.14,285.93,285.94,8591.0
2022-07-28 10:10:00,286.39,288.56,286.22,287.36,7138.0,286.39,288.56,286.22,287.36,7138.0
2022-07-28 10:15:00,287.42,288.73,287.42,287.73,3660.0,287.42,288.73,287.42,287.73,3660.0
2022-07-28 10:20:00,287.55,287.92,285.49,286.63,11834.0,287.55,287.92,285.49,286.63,11834.0
2022-07-28 10:25:00,286.81,287.27,284.71,285.44,10098.0,286.81,287.27,284.71,285.44,10098.0
2022-07-28 10:30:00,285.59,285.59,283.7,285.47,4717.0,285.59,285.59,283.7,285.47,4717.0
2022-07-28 10:35:00,285.55,287.79,285.37,287.49,4308.0,285.55,287.79,285.37,287.49,4308.0
2022-07-28 10:40:00,287.29,287.76,286.21,286.86,23936.0,287.29,287.76,286.21,286.86,23936.0
2022-07-28 10:45:00,286.91,289.82,286.35,289.42,30847.0,286.91,289.82,286.35,289.42,30847.0
2022-07-28 10:50:00,289.15,290.73,289.12,289.34,5046.0,289.15,290.73,289.12,289.34,5046.0
2022-07-28 10:55:00,289.63,292.58,289.61,291.75,7026.0,289.63,292.58,289.61,291.75,7026.0
2022-07-28 11:00:00,292.25,294.76,292.24,294.48,5611.0,292.25,294.76,292.24,294.48,5611.0
2022-07-28 11:05:00,295.54,297.99,295.18,296.78,9789.0,295.54,297.99,295.18,296.78,9789.0
2022-07-28 11:10:00,297.05,297.27,296.1,296.82,4685.0,297.05,297.27,296.1,296.82,4685.0
2022-07-28 11:15:00,297.07,298.25,296.57,296.58,3905.0,297.07,298.25,296.57,296.58,3905.0
2022-07-28 11:20:00,297.0,298.6,296.99,298.6,2609.0,297.0,298.6,296.99,298.6,2609.0
2022-07-28 11:25:00,299.1,300.86,298.8,300.65,11668.0,299.1,300.86,298.8,300.65,11668.0
2022-07-28 11:30:00,301.04,301.32,299.34,300.25,8851.0,301.04,301.32,299.34,300.25,8851.0
2022-07-28 11:35:00,299.76,300.78,299.45,300.78,3300.0,299.76,300.78,299.45,300.78,3300.0
2022-07-28 11:40:00,300.96,300.96,299.83,299.91,11461.0,300.96,300.96,299.83,299.91,11461.0
2022-07-28 11:45:00,299.95,299.95,298.51,298.54,5140.0,299.95,299.95,298.51,298.54,5140.0
2022-07-28 11:50:00,298.31,298.88,297.53,298.47,3484.0,298.31,298.88,297.53,298.47,3484.0
2022-07-28 11:55:00,298.36,298.8,297.37,298.15,4512.0,298.36,298.8,297.37,298.15,4512.0
2022-07-28 12:00:00,298.03,298.87,298.03,298.5,1432.0,298.03,298.87,298.03,298.5,1432.0
2022-07-28 12:05:00,298.63,298.67,296.81,296.82,3250.0,298.63,298.67,296.81,296.82,3250.0
2022-07-28 12:10:00,296.84,296.84,294.96,296.28,10885.0,296.84,296.84,294.96,296.28,10885.0
2022-07-28 12:15:00,296.24,296.68,293.37,293.66,12377.0,296.24,296.68,293.37,293.66,12377.0
2022-07-28 12:20:00,293.42,295.32,292.82,295.32,9780.0,293.42,295.32,292.82,295.32,9780.0
2022-07-28 12:25:00,295.32,297.14,294.72,296.96,3023.0,295.32,297.14,294.72,296.96,3023.0
2022-07-28 12:30:00,296.61,297.54,296.17,296.17,1381.0,296.61,297.54,296.17,296.17,1381.0
2022-07-28 12:35:00,296.77,298.09,296.77,297.69,8409.0,296.77,298.09,296.77,297.69,8409.0
2022-07-28 12:40:00,297.42,297.56,296.7,297.56,3910.0,297.42,297.56,296.7,297.56,3910.0
2022-07-28 12:45:00,297.3,298.06,297.29,297.73,2312.0,297.3,298.06,297.29,297.73,2312.0
2022-07-28 12:50:00,297.74,298.34,297.41,298.13,1704.0,297.74,298.34,297.41,298.13,1704.0
2022-07-28 12:55:00,298.02,298.22,297.59,298.03,3019.0,298.02,298.22,297.59,298.03,3019.0
2022-07-28 13:00:00,297.41,297.74,295.88,296.48,8172.0,297.41,297.74,295.88,296.48,8172.0
2022-07-28 13:05:00,295.93,296.91,295.93,296.85,1012.0,295.93,296.91,295.93,296.85,1012.0
2022-07-28 13:10:00,296.94,297.6,296.94,297.6,800.0,296.94,297.6,296.94,297.6,800.0
2022-07-28 13:15:00,297.12,297.8,297.12,297.8,2013.0,297.12,297.8,297.12,297.8,2013.0
2022-07-28 13:20:00,298.17,298.34,298.02,298.02,1000.0,298.17,298.34,298.02,298.02,1000.0
2022-07-28 13:25:00,298.02,298.82,298.02,298.82,8227.0,298.02,298.82,298.02,298.82,8227.0
2022-07-28 13:30:00,298.91,298.91,297.92,297.92,1235.0,298.91,298.91,297.92,297.92,1235.0
2022-07-28 13:35:00,298.6,299.13,298.57,299.13,1001.0,298.6,299.13,298.57,299.13,1001.0
2022-07-28 13:40:00,299.35,299.42,298.92,299.23,3254.0,299.35,299.42,298.92,299.23,3254.0
2022-07-28 13:45:00,299.23,300.16,299.23,299.96,2518.0,299.23,300.16,299.23,299.96,2518.0
2022-07-28 13:50:00,299.96,300.13,299.35,299.35,2538.0,299.96,300.13,299.35,299.35,2538.0
2022-07-28 13:55:00,299.15,300.11,299.15,300.11,3104.0,299.15,300.11,299.15,300.11,3104.0
2022-07-28 14:00:00,299.91,300.18,299.56,300.18,2424.0,299.91,300.18,299.56,300.18,2424.0
2022-07-28 14:05:00,299.46,299.46,299.12,299.25,535.0,299.46,299.46,299.12,299.25,535.0
2022-07-28 14:10:00,299.35,299.46,299.24,299.26,400.0,299.35,299.46,299.24,299.26,400.0
2022-07-28 14:15:00,299.74,299.74,298.38,298.61,6316.0,299.74,299.74,298.38,298.61,6316.0
2022-07-28 14:20:00,298.46,298.46,297.3,297.87,4714.0,298.46,298.46,297.3,297.87,4714.0
2022-07-28 14:25:00,297.94,297.94,297.38,297.55,2907.0,297.94,297.94,297.38,297.55,2907.0
2022-07-28 14:30:00,297.78,298.61,297.68,298.61,1993.0,297.78,298.61,297.68,298.61,1993.0
2022-07-28 14:35:00,298.36,298.84,298.31,298.84,1100.0,298.36,298.84,298.31,298.84,1100.0
2022-07-28 14:40:00,298.92,299.43,298.82,299.43,1902.0,298.92,299.43,298.82,299.43,1902.0
2022-07-28 14:45:00,299.43,300.24,299.42,300.06,1765.0,299.43,300.24,299.42,300.06,1765.0
2022-07-28 14:50:00,300.42,300.79,300.33,300.54,3126.0,300.42,300.79,300.33,300.54,3126.0
2022-07-28 14:55:00,300.79,302.19,300.69,301.96,8848.0,300.79,302.19,300.69,301.96,8848.0
2022-07-28 15:00:00,302.16,302.5,302.03,302.2,4574.0,302.16,302.5,302.03,302.2,4574.0
2022-07-28 15:05:00,302.36,302.6,300.52,300.52,3153.0,302.36,302.6,300.52,300.52,3153.0
2022-07-28 15:10:00,300.59,301.22,300.35,301.16,2328.0,300.59,301.22,300.35,301.16,2328.0
2022-07-28 15:15:00,301.16,301.64,300.78,301.64,4129.0,301.16,301.64,300.78,301.64,4129.0
2022-07-28 15:20:00,301.25,301.81,301.25,301.72,4426.0,301.25,301.81,301.25,301.72,4426.0
2022-07-28 15:25:00,301.68,301.8,301.12,301.12,1661.0,301.68,301.8,301.12,301.12,1661.0
2022-07-28 15:30:00,301.05,301.7,300.83,301.5,3176.0,301.05,301.7,300.83,301.5,3176.0
2022-07-28 15:35:00,301.7,301.7,299.12,299.71,27539.0,301.7,301.7,299.12,299.71,27539.0
2022-07-28 15:40:00,299.64,300.38,298.88,300.38,6131.0,299.64,300.38,298.88,300.38,6131.0
2022-07-28 15:45:00,300.03,300.15,299.63,299.97,8103.0,300.03,300.15,299.63,299.97,8103.0
2022-07-28 15:50:00,299.84,300.74,299.57,300.72,10730.0,299.84,300.74,299.57,300.72,10730.0
2022-07-28 15:55:00,300.59,302.11,300.35,300.94,62173.0,300.59,302.11,300.35,300.94,62173.0
2022-07-29 09:30:00,301.51,301.51,296.45,299.23,10788.0,301.51,301.51,296.45,299.23,10788.0
2022-07-29 09:35:00,296.81,299.96,296.38,299.96,3513.0,296.81,299.96,296.38,299.96,3513.0
2022-07-29 09:40:00,301.48,305.34,301.48,304.13,3187.0,301.48,305.34,301.48,304.13,3187.0
2022-07-29 09:45:00,303.67,306.9,302.75,303.98,5791.0,303.67,306.9,302.75,303.98,5791.0
2022-07-29 09:50:00,303.05,305.61,301.63,302.4,2256.0,303.05,305.61,301.63,302.4,2256.0
2022-07-29 09:55:00,302.3,303.59,301.53,302.71,2535.0,302.3,303.59,301.53,302.71,2535.0
2022-07-29 10:00:00,304.37,304.98,302.84,303.36,2809.0,304.37,304.98,302.84,303.36,2809.0
2022-07-29 10:05:00,303.76,304.74,303.15,304.41,3000.0,303.76,304.74,303.15,304.41,3000.0
2022-07-29 10:10:00,304.5,305.36,304.5,304.89,1900.0,304.5,305.36,304.5,304.89,1900.0
2022-07-29 10:15:00,304.73,305.97,304.18,304.93,3250.0,304.73,305.97,304.18,304.93,3250.0
2022-07-29 10:20:00,304.6,304.97,302.66,303.48,8037.0,304.6,304.97,302.66,303.48,8037.0
2022-07-29 10:25:00,302.92,304.98,302.19,304.98,8625.0,302.92,304.98,302.19,304.98,8625.0
2022-07-29 10:30:00,303.97,303.97,300.63,302.18,14565.0,303.97,303.97,300.63,302.18,14565.0
2022-07-29 10:35:00,302.45,303.67,302.34,302.9,2053.0,302.45,303.67,302.34,302.9,2053.0
2022-07-29 10:40:00,302.59,304.67,302.58,304.24,5376.0,302.59,304.67,302.58,304.24,5376.0
2022-07-29 10:45:00,304.5,305.57,303.91,305.53,2464.0,304.5,305.57,303.91,305.53,2464.0
2022-07-29 10:50:00,304.74,304.94,303.81,304.94,3919.0,304.74,304.94,303.81,304.94,3919.0
2022-07-29 10:55:00,304.59,304.95,302.96,302.96,3924.0,304.59,304.95,302.96,302.96,3924.0
2022-07-29 11:00:00,302.82,304.15,302.73,303.15,2670.0,302.82,304.15,302.73,303.15,2670.0
2022-07-29 11:05:00,303.56,303.8,303.3,303.31,648.0,303.56,303.8,303.3,303.31,648.0
2022-07-29 11:10:00,303.19,304.19,303.05,303.74,1309.0,303.19,304.19,303.05,303.74,1309.0
2022-07-29 11:15:00,304.16,304.55,303.42,304.55,2491.0,304.16,304.55,303.42,304.55,2491.0
2022-07-29 11:20:00,305.33,305.33,304.05,304.32,4333.0,305.33,305.33,304.05,304.32,4333.0
2022-07-29 11:25:00,304.17,304.67,303.04,303.84,14902.0,304.17,304.67,303.04,303.84,14902.0
2022-07-29 11:30:00,303.43,303.67,301.21,301.23,3476.0,303.43,303.67,301.21,301.23,3476.0
2022-07-29 11:35:00,301.13,301.43,301.0,301.27,1413.0,301.13,301.43,301.0,301.27,1413.0
2022-07-29 11:40:00,301.3,302.32,301.27,301.27,1633.0,301.3,302.32,301.27,301.27,1633.0
2022-07-29 11:45:00,301.88,301.9,301.46,301.9,546.0,301.88,301.9,301.46,301.9,546.0
2022-07-29 11:50:00,301.72,302.47,301.07,302.18,2311.0,301.72,302.47,301.07,302.18,2311.0
2022-07-29 11:55:00,302.37,302.54,299.68,300.34,5124.0,302.37,302.54,299.68,300.34,5124.0
2022-07-29 12:00:00,300.01,301.13,300.01,301.03,907.0,300.01,301.13,300.01,301.03,907.0
2022-07-29 12:05:00,300.64,300.8,300.39,300.46,1101.0,300.64,300.8,300.39,300.46,1101.0
2022-07-29 12:10:00,300.86,300.86,300.7,300.7,240.0,300.86,300.86,300.7,300.7,240.0
2022-07-29 12:15:00,301.05,301.59,301.05,301.59,662.0,301.05,301.59,301.05,301.59,662.0
2022-07-29 12:20:00,301.63,303.06,301.63,303.06,1658.0,301.63,303.06,301.63,303.06,1658.0
2022-07-29 12:25:00,302.88,303.11,302.63,302.79,2689.0,302.88,303.11,302.63,302.79,2689.0
2022-07-29 12:30:00,303.14,303.23,302.15,302.15,2885.0,303.14,303.23,302.15,302.15,2885.0
2022-07-29 12:35:00,301.17,301.18,300.73,301.13,771.0,301.17,301.18,300.73,301.13,771.0
2022-07-29 12:40:00,301.47,301.47,301.47,301.47,100.0,301.47,301.47,301.47,301.47,100.0
2022-07-29 12:45:00,302.1,303.11,302.0,303.11,600.0,302.1,303.11,302.0,303.11,600.0
2022-07-29 12:50:00,303.14,303.58,303.14,303.58,211.0,303.14,303.58,303.14,303.58,211.0
2022-07-29 12:55:00,304.4,304.4,303.76,303.76,200.0,304.4,304.4,303.76,303.76,200.0
2022-07-29 13:00:00,304.07,304.37,303.95,304.36,1693.0,304.07,304.37,303.95,304.36,1693.0
2022-07-29 13:05:00,304.48,304.57,304.23,304.56,400.0,304.48,304.57,304.23,304.56,400.0
2022-07-29 13:10:00,304.37,304.37,304.0,304.16,550.0,304.37,304.37,304.0,304.16,550.0
2022-07-29 13:15:00,304.5,304.59,304.29,304.39,600.0,304.5,304.59,304.29,304.39,600.0
2022-07-29 13:20:00,304.77,305.0,304.47,304.58,2208.0,304.77,305.0,304.47,304.58,2208.0
2022-07-29 13:25:00,304.58,304.58,304.58,304.58,0.0,304.58,304.58,304.58,304.58,0.0
2022-07-29 13:30:00,305.02,305.21,304.73,304.94,1488.0,305.02,305.21,304.73,304.94,1488.0
2022-07-29 13:35:00,305.02,305.02,304.89,304.89,200.0,305.02,305.02,304.89,304.89,200.0
2022-07-29 13:40:00,305.08,305.34,305.07,305.27,1000.0,305.08,305.34,305.07,305.27,1000.0
2022-07-29 13:45:00,305.7,306.28,305.7,306.28,777.0,305.7,306.28,305.7,306.28,777.0
2022-07-29 13:50:00,305.79,305.79,305.52,305.7,645.0,305.79,305.79,305.52,305.7,645.0
2022-07-29 13:55:00,305.83,305.99,305.55,305.68,1649.0,305.83,305.99,305.55,305.68,1649.0
2022-07-29 14:00:00,305.36,305.48,305.34,305.34,2107.0,305.36,305.48,305.34,305.34,2107.0
2022-07-29 14:05:00,305.18,305.37,305.02,305.03,1740.0,305.18,305.37,305.02,305.03,1740.0
2022-07-29 14:10:00,305.32,305.96,305.1,305.36,5311.0,305.32,305.96,305.1,305.36,5311.0
2022-07-29 14:15:00,305.34,305.53,304.48,304.8,9215.0,305.34,305.53,304.48,304.8,9215.0
2022-07-29 14:20:00,304.75,305.53,304.75,305.36,3804.0,304.75,305.53,304.75,305.36,3804.0
2022-07-29 14:25:00,305.36,306.03,305.36,305.49,5212.0,305.36,306.03,305.36,305.49,5212.0
2022-07-29 14:30:00,305.45,305.82,305.45,305.62,1838.0,305.45,305.82,305.45,305.62,1838.0
2022-07-29 14:35:00,305.7,306.6,305.64,306.6,2143.0,305.7,306.6,305.64,306.6,2143.0
2022-07-29 14:40:00,306.89,306.89,306.02,306.15,1536.0,306.89,306.89,306.02,306.15,1536.0
2022-07-29 14:45:00,305.91,306.06,305.51,305.51,1544.0,305.91,306.06,305.51,305.51,1544.0
2022-07-29 14:50:00,305.16,305.65,305.14,305.47,1407.0,305.16,305.65,305.14,305.47,1407.0
2022-07-29 14:55:00,305.2,305.55,305.08,305.55,800.0,305.2,305.55,305.08,305.55,800.0
2022-07-29 15:00:00,305.89,305.89,305.89,305.89,100.0,305.89,305.89,305.89,305.89,100.0
2022-07-29 15:05:00,306.0,306.08,305.74,305.79,1532.0,306.0,306.08,305.74,305.79,1532.0
2022-07-29 15:10:00,305.69,306.12,305.69,306.12,600.0,305.69,306.12,305.69,306.12,600.0
2022-07-29 15:15:00,306.25,306.25,305.68,306.05,1308.0,306.25,306.25,305.68,306.05,1308.0
2022-07-29 15:20:00,306.43,306.43,306.02,306.1,1066.0,306.43,306.43,306.02,306.1,1066.0
2022-07-29 15:25:00,306.04,306.81,306.04,306.7,840.0,306.04,306.81,306.04,306.7,840.0
2022-07-29 15:30:00,306.99,307.37,306.97,306.98,4227.0,306.99,307.37,306.97,306.98,4227.0
2022-07-29 15:35:00,307.12,308.28,307.1,308.28,3137.0,307.12,308.28,307.1,308.28,3137.0
2022-07-29 15:40:00,308.15,308.47,307.28,308.47,2903.0,308.15,308.47,307.28,308.47,2903.0
2022-07-29 15:45:00,308.43,309.28,308.37,308.99,5351.0,308.43,309.28,308.37,308.99,5351.0
2022-07-29 15:50:00,309.03,309.03,307.48,307.69,8239.0,309.03,309.03,307.48,307.69,8239.0
2022-07-29 15:55:00,307.98,308.14,306.85,308.0,38053.0,307.98,308.14,306.85,308.0,38053.0
2022-08-01 09:30:00,301.34,304.99,297.25,297.71,10647.0,301.34,304.99,297.25,297.71,10647.0
2022-08-01 09:35:00,298.93,302.1,298.08,299.82,8563.0,298.93,302.1,298.08,299.82,8563.0
2022-08-01 09:40:00,298.95,304.4,298.9,303.7,24084.0,298.95,304.4,298.9,303.7,24084.0
2022-08-01 09:45:00,302.86,305.0,301.29,303.98,17505.0,302.86,305.0,301.29,303.98,17505.0
2022-08-01 09:50:00,303.47,309.39,303.46,308.54,10879.0,303.47,309.39,303.46,308.54,10879.0
2022-08-01 09:55:00,309.29,309.29,304.78,306.3,6683.0,309.29,309.29,304.78,306.3,6683.0
2022-08-01 10:00:00,304.96,308.01,303.2,307.06,5227.0,304.96,308.01,303.2,307.06,5227.0
2022-08-01 10:05:00,307.86,310.0,307.86,309.87,7435.0,307.86,310.0,307.86,309.87,7435.0
2022-08-01 10:10:00,310.47,312.14,309.68,311.2,3615.0,310.47,312.14,309.68,311.2,3615.0
2022-08-01 10:15:00,309.68,311.53,309.33,309.33,1040.0,309.68,311.53,309.33,309.33,1040.0
2022-08-01 10:20:00,307.42,309.91,307.42,308.51,1350.0,307.42,309.91,307.42,308.51,1350.0
2022-08-01 10:25:00,307.53,307.76,306.63,307.56,1263.0,307.53,307.76,306.63,307.56,1263.0
2022-08-01 10:30:00,308.51,310.76,308.32,310.03,2528.0,308.51,310.76,308.32,310.03,2528.0
2022-08-01 10:35:00,311.11,311.59,310.85,311.55,2097.0,311.11,311.59,310.85,311.55,2097.0
2022-08-01 10:40:00,312.57,313.92,312.57,313.92,1150.0,312.57,313.92,312.57,313.92,1150.0
2022-08-01 10:45:00,313.93,316.55,313.47,316.5,3352.0,313.93,316.55,313.47,316.5,3352.0
2022-08-01 10:50:00,316.52,318.0,316.08,317.69,5005.0,316.52,318.0,316.08,317.69,5005.0
2022-08-01 10:55:00,318.23,321.14,317.47,321.0,20654.0,318.23,321.14,317.47,321.0,20654.0
2022-08-01 11:00:00,320.74,321.64,319.43,320.59,25939.0,320.74,321.64,319.43,320.59,25939.0
2022-08-01 11:05:00,320.4,320.4,317.55,318.88,9749.0,320.4,320.4,317.55,318.88,9749.0
2022-08-01 11:10:00,319.21,319.44,317.87,319.25,1263.0,319.21,319.44,317.87,319.25,1263.0
2022-08-01 11:15:00,319.06,319.13,317.11,317.12,2500.0,319.06,319.13,317.11,317.12,2500.0
2022-08-01 11:20:00,317.76,318.48,317.54,317.64,3332.0,317.76,318.48,317.54,317.64,3332.0
2022-08-01 11:25:00,317.11,318.32,316.91,317.64,12500.0,317.11,318.32,316.91,317.64,12500.0
2022-08-01 11:30:00,317.59,317.79,315.19,315.57,3101.0,317.59,317.79,315.19,315.57,3101.0
2022-08-01 11:35:00,315.71,317.18,315.38,317.06,2937.0,315.71,317.18,315.38,317.06,2937.0
2022-08-01 11:40:00,316.78,317.95,316.62,317.94,2160.0,316.78,317.95,316.62,317.94,2160.0
2022-08-01 11:45:00,318.0,319.92,317.87,319.15,6051.0,318.0,319.92,317.87,319.15,6051.0
2022-08-01 11:50:00,319.13,320.65,318.99,319.99,10578.0,319.13,320.65,318.99,319.99,10578.0
2022-08-01 11:55:00,320.16,320.16,317.68,317.71,2915.0,320.16,320.16,317.68,317.71,2915.0
2022-08-01 12:00:00,317.7,317.79,316.74,317.07,2500.0,317.7,317.79,316.74,317.07,2500.0
2022-08-01 12:05:00,317.27,318.58,317.27,318.56,1900.0,317.27,318.58,317.27,318.56,1900.0
2022-08-01 12:10:00,318.56,318.58,316.16,317.06,3593.0,318.56,318.58,316.16,317.06,3593.0
2022-08-01 12:15:00,316.9,317.41,316.46,316.47,1622.0,316.9,317.41,316.46,316.47,1622.0
2022-08-01 12:20:00,316.9,318.97,316.9,318.67,3300.0,316.9,318.97,316.9,318.67,3300.0
2022-08-01 12:25:00,318.0,319.57,317.87,318.61,2886.0,318.0,319.57,317.87,318.61,2886.0
2022-08-01 12:30:00,319.3,319.86,318.53,319.42,4520.0,319.3,319.86,318.53,319.42,4520.0
2022-08-01 12:35:00,319.5,319.85,318.82,318.96,4607.0,319.5,319.85,318.82,318.96,4607.0
2022-08-01 12:40:00,319.09,319.09,318.21,318.93,2949.0,319.09,319.09,318.21,318.93,2949.0
2022-08-01 12:45:00,319.04,319.57,318.19,318.37,6510.0,319.04,319.57,318.19,318.37,6510.0
2022-08-01 12:50:00,317.95,319.36,317.94,319.19,2789.0,317.95,319.36,317.94,319.19,2789.0
2022-08-01 12:55:00,319.15,319.2,318.19,318.67,2400.0,319.15,319.2,318.19,318.67,2400.0
2022-08-01 13:00:00,318.97,319.17,316.65,316.66,1970.0,318.97,319.17,316.65,316.66,1970.0
2022-08-01 13:05:00,316.86,317.93,316.85,317.93,763.0,316.86,317.93,316.85,317.93,763.0
2022-08-01 13:10:00,317.22,317.38,316.79,317.29,3311.0,317.22,317.38,316.79,317.29,3311.0
2022-08-01 13:15:00,316.88,317.15,314.75,315.22,3778.0,316.88,317.15,314.75,315.22,3778.0
2022-08-01 13:20:00,315.05,316.06,314.62,315.74,3300.0,315.05,316.06,314.62,315.74,3300.0
2022-08-01 13:25:00,315.35,315.75,314.51,314.51,1664.0,315.35,315.75,314.51,314.51,1664.0
2022-08-01 13:30:00,315.13,315.13,313.31,313.31,4885.0,315.13,315.13,313.31,313.31,4885.0
2022-08-01 13:35:00,313.38,313.7,312.87,313.7,2432.0,313.38,313.7,312.87,313.7,2432.0
2022-08-01 13:40:00,313.5,313.92,312.25,312.25,1900.0,313.5,313.92,312.25,312.25,1900.0
2022-08-01 13:45:00,312.48,312.51,311.3,312.07,1104.0,312.48,312.51,311.3,312.07,1104.0
2022-08-01 13:50:00,312.21,313.16,312.21,312.93,600.0,312.21,313.16,312.21,312.93,600.0
2022-08-01 13:55:00,313.27,313.98,313.27,313.93,718.0,313.27,313.98,313.27,313.93,718.0
2022-08-01 14:00:00,313.74,313.82,312.89,313.82,774.0,313.74,313.82,312.89,313.82,774.0
2022-08-01 14:05:00,313.99,314.31,313.99,314.3,800.0,313.99,314.31,313.99,314.3,800.0
2022-08-01 14:10:00,313.94,315.06,313.93,315.06,1014.0,313.94,315.06,313.93,315.06,1014.0
2022-08-01 14:15:00,315.61,316.01,315.06,315.22,2447.0,315.61,316.01,315.06,315.22,2447.0
2022-08-01 14:20:00,315.61,315.81,315.08,315.68,1201.0,315.61,315.81,315.08,315.68,1201.0
2022-08-01 14:25:00,316.14,316.14,314.57,315.42,2537.0,316.14,316.14,314.57,315.42,2537.0
2022-08-01 14:30:00,315.41,316.23,315.3,316.23,2212.0,315.41,316.23,315.3,316.23,2212.0
2022-08-01 14:35:00,316.23,316.68,315.67,316.48,4604.0,316.23,316.68,315.67,316.48,4604.0
2022-08-01 14:40:00,316.46,316.81,315.65,315.93,1652.0,316.46,316.81,315.65,315.93,1652.0
2022-08-01 14:45:00,315.59,316.36,315.59,315.93,1795.0,315.59,316.36,315.59,315.93,1795.0
2022-08-01 14:50:00,315.94,316.16,315.4,315.71,1300.0,315.94,316.16,315.4,315.71,1300.0
2022-08-01 14:55:00,316.22,317.43,316.22,316.87,1911.0,316.22,317.43,316.22,316.87,1911.0
2022-08-01 15:00:00,316.63,316.64,315.91,316.25,1066.0,316.63,316.64,315.91,316.25,1066.0
2022-08-01 15:05:00,316.31,317.42,316.24,317.42,1600.0,316.31,317.42,316.24,317.42,1600.0
2022-08-01 15:10:00,317.07,317.29,316.51,317.29,1192.0,317.07,317.29,316.51,317.29,1192.0
2022-08-01 15:15:00,317.37,318.53,316.78,317.11,10555.0,317.37,318.53,316.78,317.11,10555.0
2022-08-01 15:20:00,316.59,316.89,315.8,315.9,1133.0,316.59,316.89,315.8,315.9,1133.0
2022-08-01 15:25:00,315.57,315.57,314.26,314.5,3646.0,315.57,315.57,314.26,314.5,3646.0
2022-08-01 15:30:00,314.5,315.08,314.5,314.91,4333.0,314.5,315.08,314.5,314.91,4333.0
2022-08-01 15:35:00,314.92,315.06,314.49,314.97,4201.0,314.92,315.06,314.49,314.97,4201.0
2022-08-01 15:40:00,314.96,315.92,314.26,314.39,7200.0,314.96,315.92,314.26,314.39,7200.0
2022-08-01 15:45:00,314.66,315.7,314.46,315.34,7141.0,314.66,315.7,314.46,315.34,7141.0
2022-08-01 15:50:00,315.6,315.7,313.55,313.91,11829.0,315.6,315.7,313.55,313.91,11829.0
2022-08-01 15:55:00,314.03,314.17,312.88,313.82,56367.0,314.03,314.17,312.88,313.82,56367.0
2022-08-02 09:30:00,310.0,316.6,309.41,316.59,22978.0,310.0,316.6,309.41,316.59,22978.0
2022-08-02 09:35:00,315.92,317.1,314.41,315.82,14581.0,315.92,317.1,314.41,315.82,14581.0
2022-08-02 09:40:00,315.3,318.64,313.83,313.93,17192.0,315.3,318.64,313.83,313.93,17192.0
2022-08-02 09:45:00,314.69,319.76,314.68,318.0,3918.0,314.69,319.76,314.68,318.0,3918.0
2022-08-02 09:50:00,317.99,319.61,317.45,318.27,3800.0,317.99,319.61,317.45,318.27,3800.0
2022-08-02 09:55:00,317.29,318.24,314.92,316.76,5934.0,317.29,318.24,314.92,316.76,5934.0
2022-08-02 10:00:00,316.81,316.99,314.93,314.93,1941.0,316.81,316.99,314.93,314.93,1941.0
2022-08-02 10:05:00,315.36,317.18,314.03,314.1,2459.0,315.36,317.18,314.03,314.1,2459.0
2022-08-02 10:10:00,314.01,316.75,312.71,316.34,4035.0,314.01,316.75,312.71,316.34,4035.0
2022-08-02 10:15:00,315.97,317.18,315.52,316.05,3100.0,315.97,317.18,315.52,316.05,3100.0
2022-08-02 10:20:00,316.04,316.09,313.3,313.3,6506.0,316.04,316.09,313.3,313.3,6506.0
2022-08-02 10:25:00,313.69,315.52,312.96,315.52,2428.0,313.69,315.52,312.96,315.52,2428.0
2022-08-02 10:30:00,316.09,317.48,315.28,316.25,3947.0,316.09,317.48,315.28,316.25,3947.0
2022-08-02 10:35:00,316.08,318.09,315.17,318.01,5197.0,316.08,318.09,315.17,318.01,5197.0
2022-08-02 10:40:00,317.72,318.08,316.48,318.08,1809.0,317.72,318.08,316.48,318.08,1809.0
2022-08-02 10:45:00,318.58,318.58,317.05,318.14,1500.0,318.58,318.58,317.05,318.14,1500.0
2022-08-02 10:50:00,318.33,323.08,318.33,322.78,9688.0,318.33,323.08,318.33,322.78,9688.0
2022-08-02 10:55:00,322.53,322.53,319.64,320.11,2167.0,322.53,322.53,319.64,320.11,2167.0
2022-08-02 11:00:00,320.3,321.23,319.49,321.23,2908.0,320.3,321.23,319.49,321.23,2908.0
2022-08-02 11:05:00,320.71,320.71,319.56,320.22,4698.0,320.71,320.71,319.56,320.22,4698.0
2022-08-02 11:10:00,320.02,321.45,318.9,318.9,14658.0,320.02,321.45,318.9,318.9,14658.0
2022-08-02 11:15:00,318.89,319.77,318.7,319.21,4081.0,318.89,319.77,318.7,319.21,4081.0
2022-08-02 11:20:00,319.36,319.36,318.02,318.98,2642.0,319.36,319.36,318.02,318.98,2642.0
2022-08-02 11:25:00,319.39,320.59,319.39,320.49,9918.0,319.39,320.59,319.39,320.49,9918.0
2022-08-02 11:30:00,320.0,320.03,318.2,318.4,1525.0,320.0,320.03,318.2,318.4,1525.0
2022-08-02 11:35:00,318.91,319.99,318.91,319.9,2150.0,318.91,319.99,318.91,319.9,2150.0
2022-08-02 11:40:00,319.91,320.51,319.56,319.74,4499.0,319.91,320.51,319.56,319.74,4499.0
2022-08-02 11:45:00,319.71,320.61,319.56,320.5,1407.0,319.71,320.61,319.56,320.5,1407.0
2022-08-02 11:50:00,320.77,321.76,320.67,321.76,2151.0,320.77,321.76,320.67,321.76,2151.0
2022-08-02 11:55:00,321.58,322.78,321.37,321.61,5946.0,321.58,322.78,321.37,321.61,5946.0
2022-08-02 12:00:00,322.03,323.48,322.03,323.48,1800.0,322.03,323.48,322.03,323.48,1800.0
2022-08-02 12:05:00,322.76,323.53,322.63,323.1,4068.0,322.76,323.53,322.63,323.1,4068.0
2022-08-02 12:10:00,323.1,324.33,323.09,323.78,4200.0,323.1,324.33,323.09,323.78,4200.0
2022-08-02 12:15:00,323.87,325.1,323.87,324.99,2629.0,323.87,325.1,323.87,324.99,2629.0
2022-08-02 12:20:00,325.26,325.71,324.95,325.01,2200.0,325.26,325.71,324.95,325.01,2200.0
2022-08-02 12:25:00,324.73,325.26,324.47,324.99,4600.0,324.73,325.26,324.47,324.99,4600.0
2022-08-02 12:30:00,324.38,324.85,323.72,324.31,1929.0,324.38,324.85,323.72,324.31,1929.0
2022-08-02 12:35:00,324.99,325.97,324.91,325.97,1389.0,324.99,325.97,324.91,325.97,1389.0
2022-08-02 12:40:00,326.69,327.11,326.34,326.34,3840.0,326.69,327.11,326.34,326.34,3840.0
2022-08-02 12:45:00,326.08,326.08,325.02,325.52,2105.0,326.08,326.08,325.02,325.52,2105.0
2022-08-02 12:50:00,325.03,325.63,324.95,325.63,906.0,325.03,325.63,324.95,325.63,906.0
2022-08-02 12:55:00,325.57,326.08,325.57,326.08,705.0,325.57,326.08,325.57,326.08,705.0
2022-08-02 13:00:00,325.54,326.41,325.0,325.86,3126.0,325.54,326.41,325.0,325.86,3126.0
2022-08-02 13:05:00,325.66,326.45,325.19,326.14,1070.0,325.66,326.45,325.19,326.14,1070.0
2022-08-02 13:10:00,325.88,327.21,325.88,327.21,1725.0,325.88,327.21,325.88,327.21,1725.0
2022-08-02 13:15:00,326.91,326.91,325.65,325.67,3098.0,326.91,326.91,325.65,325.67,3098.0
2022-08-02 13:20:00,325.83,325.83,324.29,324.37,9977.0,325.83,325.83,324.29,324.37,9977.0
2022-08-02 13:25:00,324.36,326.27,323.88,325.15,11367.0,324.36,326.27,323.88,325.15,11367.0
2022-08-02 13:30:00,324.75,324.76,322.84,323.01,4565.0,324.75,324.76,322.84,323.01,4565.0
2022-08-02 13:35:00,321.96,323.01,321.91,323.01,2454.0,321.96,323.01,321.91,323.01,2454.0
2022-08-02 13:40:00,322.65,323.56,322.41,323.41,2157.0,322.65,323.56,322.41,323.41,2157.0
2022-08-02 13:45:00,323.06,324.28,322.91,323.67,11833.0,323.06,324.28,322.91,323.67,11833.0
2022-08-02 13:50:00,323.44,324.2,323.37,324.2,2615.0,323.44,324.2,323.37,324.2,2615.0
2022-08-02 13:55:00,324.22,324.97,324.17,324.95,1352.0,324.22,324.97,324.17,324.95,1352.0
2022-08-02 14:00:00,324.23,325.64,324.18,325.64,1248.0,324.23,325.64,324.18,325.64,1248.0
2022-08-02 14:05:00,325.77,326.42,325.56,326.34,1646.0,325.77,326.42,325.56,326.34,1646.0
2022-08-02 14:10:00,326.4,327.89,326.4,327.27,5964.0,326.4,327.89,326.4,327.27,5964.0
2022-08-02 14:15:00,326.88,327.78,326.73,327.46,4546.0,326.88,327.78,326.73,327.46,4546.0
2022-08-02 14:20:00,327.46,329.48,327.46,329.04,6172.0,327.46,329.48,327.46,329.04,6172.0
2022-08-02 14:25:00,329.51,329.59,329.15,329.54,7936.0,329.51,329.59,329.15,329.54,7936.0
2022-08-02 14:30:00,329.45,330.36,329.15,330.31,10919.0,329.45,330.36,329.15,330.31,10919.0
2022-08-02 14:35:00,330.31,330.43,329.6,329.92,9728.0,330.31,330.43,329.6,329.92,9728.0
2022-08-02 14:40:00,329.61,330.28,329.39,330.28,5823.0,329.61,330.28,329.39,330.28,5823.0
2022-08-02 14:45:00,329.98,330.32,328.45,330.32,7159.0,329.98,330.32,328.45,330.32,7159.0
2022-08-02 14:50:00,330.35,331.14,329.18,330.22,12563.0,330.35,331.14,329.18,330.22,12563.0
2022-08-02 14:55:00,330.47,330.47,329.71,330.1,5056.0,330.47,330.47,329.71,330.1,5056.0
2022-08-02 15:00:00,329.96,330.76,329.8,330.76,3568.0,329.96,330.76,329.8,330.76,3568.0
2022-08-02 15:05:00,330.49,331.22,330.39,330.4,4400.0,330.49,331.22,330.39,330.4,4400.0
2022-08-02 15:10:00,330.5,330.81,329.07,329.6,12165.0,330.5,330.81,329.07,329.6,12165.0
2022-08-02 15:15:00,329.59,330.1,329.12,329.38,24766.0,329.59,330.1,329.12,329.38,24766.0
2022-08-02 15:20:00,329.21,330.2,328.95,330.0,13884.0,329.21,330.2,328.95,330.0,13884.0
2022-08-02 15:25:00,330.24,330.88,329.86,330.69,14146.0,330.24,330.88,329.86,330.69,14146.0
2022-08-02 15:30:00,330.5,330.96,330.18,330.96,24604.0,330.5,330.96,330.18,330.96,24604.0
2022-08-02 15:35:00,330.86,331.85,330.0,330.69,17064.0,330.86,331.85,330.0,330.69,17064.0
2022-08-02 15:40:00,330.69,330.69,329.24,330.09,18435.0,330.69,330.69,329.24,330.09,18435.0
2022-08-02 15:45:00,330.24,330.45,328.88,328.91,24274.0,330.24,330.45,328.88,328.91,24274.0
2022-08-02 15:50:00,329.38,330.8,328.82,329.25,23954.0,329.38,330.8,328.82,329.25,23954.0
2022-08-02 15:55:00,329.45,330.24,327.74,328.65,61203.0,329.45,330.24,327.74,328.65,61203.0
2022-08-03 09:30:00,331.0,337.07,331.0,335.88,9464.0,331.0,337.07,331.0,335.88,9464.0
2022-08-03 09:35:00,334.42,339.44,333.07,339.44,14035.0,334.42,339.44,333.07,339.44,14035.0
2022-08-03 09:40:00,340.34,342.99,337.65,342.2,1800.0,340.34,342.99,337.65,342.2,1800.0
2022-08-03 09:45:00,342.37,344.43,339.34,344.43,3489.0,342.37,344.43,339.34,344.43,3489.0
2022-08-03 09:50:00,343.98,345.96,341.89,345.06,10385.0,343.98,345.96,341.89,345.06,10385.0
2022-08-03 09:55:00,345.37,347.9,345.29,347.19,6141.0,345.37,347.9,345.29,347.19,6141.0
2022-08-03 10:00:00,346.52,347.86,343.95,347.86,6310.0,346.52,347.86,343.95,347.86,6310.0
2022-08-03 10:05:00,348.0,348.8,346.95,347.16,8279.0,348.0,348.8,346.95,347.16,8279.0
2022-08-03 10:10:00,347.58,349.95,347.58,349.95,11429.0,347.58,349.95,347.58,349.95,11429.0
2022-08-03 10:15:00,349.82,349.98,348.17,349.45,21605.0,349.82,349.98,348.17,349.45,21605.0
2022-08-03 10:20:00,349.68,350.06,348.59,349.82,12543.0,349.68,350.06,348.59,349.82,12543.0
2022-08-03 10:25:00,350.42,350.69,347.9,348.19,36134.0,350.42,350.69,347.9,348.19,36134.0
2022-08-03 10:30:00,347.9,348.2,343.38,345.38,13473.0,347.9,348.2,343.38,345.38,13473.0
2022-08-03 10:35:00,343.78,343.79,341.72,343.44,7209.0,343.78,343.79,341.72,343.44,7209.0
2022-08-03 10:40:00,343.22,343.97,341.26,343.97,4301.0,343.22,343.97,341.26,343.97,4301.0
2022-08-03 10:45:00,344.85,345.73,343.59,345.73,2709.0,344.85,345.73,343.59,345.73,2709.0
2022-08-03 10:50:00,345.91,346.42,345.24,345.24,3663.0,345.91,346.42,345.24,345.24,3663.0
2022-08-03 10:55:00,345.04,346.21,344.88,345.13,1800.0,345.04,346.21,344.88,345.13,1800.0
2022-08-03 11:00:00,345.13,347.35,345.13,346.68,29595.0,345.13,347.35,345.13,346.68,29595.0
2022-08-03 11:05:00,346.84,348.35,346.84,348.29,8012.0,346.84,348.35,346.84,348.29,8012.0
2022-08-03 11:10:00,348.35,350.4,347.58,349.72,5325.0,348.35,350.4,347.58,349.72,5325.0
2022-08-03 11:15:00,349.88,350.29,346.63,346.93,23218.0,349.88,350.29,346.63,346.93,23218.0
2022-08-03 11:20:00,347.07,348.49,346.94,347.73,5353.0,347.07,348.49,346.94,347.73,5353.0
2022-08-03 11:25:00,347.53,347.53,346.34,346.93,2955.0,347.53,347.53,346.34,346.93,2955.0
2022-08-03 11:30:00,346.92,346.92,345.19,345.99,2250.0,346.92,346.92,345.19,345.99,2250.0
2022-08-03 11:35:00,346.35,347.95,346.35,347.94,1901.0,346.35,347.95,346.35,347.94,1901.0
2022-08-03 11:40:00,347.24,350.52,347.24,350.23,6218.0,347.24,350.52,347.24,350.23,6218.0
2022-08-03 11:45:00,350.73,351.72,350.26,351.17,4050.0,350.73,351.72,350.26,351.17,4050.0
2022-08-03 11:50:00,351.17,351.7,350.26,351.5,4367.0,351.17,351.7,350.26,351.5,4367.0
2022-08-03 11:55:00,351.5,354.77,351.5,353.81,8948.0,351.5,354.77,351.5,353.81,8948.0
2022-08-03 12:00:00,353.5,353.93,352.0,352.9,4224.0,353.5,353.93,352.0,352.9,4224.0
2022-08-03 12:05:00,352.19,354.9,352.19,352.78,9238.0,352.19,354.9,352.19,352.78,9238.0
2022-08-03 12:10:00,353.11,353.32,351.45,351.72,3111.0,353.11,353.32,351.45,351.72,3111.0
2022-08-03 12:15:00,351.95,351.95,350.31,351.83,3634.0,351.95,351.95,350.31,351.83,3634.0
2022-08-03 12:20:00,351.2,351.75,350.96,351.43,1000.0,351.2,351.75,350.96,351.43,1000.0
2022-08-03 12:25:00,351.12,351.42,350.62,350.75,5141.0,351.12,351.42,350.62,350.75,5141.0
2022-08-03 12:30:00,350.34,351.85,350.34,351.61,2027.0,350.34,351.85,350.34,351.61,2027.0
2022-08-03 12:35:00,350.98,352.03,350.98,352.02,2501.0,350.98,352.03,350.98,352.02,2501.0
2022-08-03 12:40:00,352.34,352.78,351.89,352.78,1233.0,352.34,352.78,351.89,352.78,1233.0
2022-08-03 12:45:00,352.81,353.86,352.63,353.59,2753.0,352.81,353.86,352.63,353.59,2753.0
2022-08-03 12:50:00,353.35,353.61,352.02,352.02,2013.0,353.35,353.61,352.02,352.02,2013.0
2022-08-03 12:55:00,352.07,352.49,351.62,352.06,2297.0,352.07,352.49,351.62,352.06,2297.0
2022-08-03 13:00:00,352.06,352.59,351.77,352.43,5398.0,352.06,352.59,351.77,352.43,5398.0
2022-08-03 13:05:00,352.43,353.99,352.14,353.62,3517.0,352.43,353.99,352.14,353.62,3517.0
2022-08-03 13:10:00,353.97,354.67,353.46,353.87,6418.0,353.97,354.67,353.46,353.87,6418.0
2022-08-03 13:15:00,354.12,354.58,352.6,352.6,8547.0,354.12,354.58,352.6,352.6,8547.0
2022-08-03 13:20:00,352.78,352.78,350.89,351.16,4892.0,352.78,352.78,350.89,351.16,4892.0
2022-08-03 13:25:00,351.45,352.82,350.8,350.8,9077.0,351.45,352.82,350.8,350.8,9077.0
2022-08-03 13:30:00,350.41,350.41,349.71,349.78,3469.0,350.41,350.41,349.71,349.78,3469.0
2022-08-03 13:35:00,349.93,349.93,348.18,348.29,2808.0,349.93,349.93,348.18,348.29,2808.0
2022-08-03 13:40:00,348.48,348.95,347.59,348.95,5256.0,348.48,348.95,347.59,348.95,5256.0
2022-08-03 13:45:00,349.14,349.14,347.98,348.43,2394.0,349.14,349.14,347.98,348.43,2394.0
2022-08-03 13:50:00,348.43,348.59,346.82,347.22,3071.0,348.43,348.59,346.82,347.22,3071.0
2022-08-03 13:55:00,347.23,348.4,346.97,348.4,4347.0,347.23,348.4,346.97,348.4,4347.0
2022-08-03 14:00:00,348.69,349.54,348.21,349.54,2380.0,348.69,349.54,348.21,349.54,2380.0
2022-08-03 14:05:00,348.86,350.39,348.33,349.49,5501.0,348.86,350.39,348.33,349.49,5501.0
2022-08-03 14:10:00,350.08,350.8,349.78,350.21,3426.0,350.08,350.8,349.78,350.21,3426.0
2022-08-03 14:15:00,350.52,351.99,350.33,351.99,5516.0,350.52,351.99,350.33,351.99,5516.0
2022-08-03 14:20:00,351.77,352.59,351.09,351.09,4268.0,351.77,352.59,351.09,351.09,4268.0
2022-08-03 14:25:00,351.1,351.53,349.86,350.0,3085.0,351.1,351.53,349.86,350.0,3085.0
2022-08-03 14:30:00,350.16,350.75,350.0,350.21,2018.0,350.16,350.75,350.0,350.21,2018.0
2022-08-03 14:35:00,350.45,350.96,350.29,350.44,1906.0,350.45,350.96,350.29,350.44,1906.0
2022-08-03 14:40:00,350.15,350.51,349.72,350.36,2535.0,350.15,350.51,349.72,350.36,2535.0
2022-08-03 14:45:00,350.7,350.93,350.4,350.84,2391.0,350.7,350.93,350.4,350.84,2391.0
2022-08-03 14:50:00,350.62,350.94,350.17,350.6,2727.0,350.62,350.94,350.17,350.6,2727.0
2022-08-03 14:55:00,350.18,350.88,350.03,350.03,3076.0,350.18,350.88,350.03,350.03,3076.0
2022-08-03 15:00:00,349.98,350.7,349.48,350.68,2744.0,349.98,350.7,349.48,350.68,2744.0
2022-08-03 15:05:00,350.36,350.69,349.64,350.03,3885.0,350.36,350.69,349.64,350.03,3885.0
2022-08-03 15:10:00,349.5,349.88,349.09,349.77,3408.0,349.5,349.88,349.09,349.77,3408.0
2022-08-03 15:15:00,349.84,350.63,349.47,349.93,4440.0,349.84,350.63,349.47,349.93,4440.0
2022-08-03 15:20:00,349.95,351.36,349.46,351.06,4492.0,349.95,351.36,349.46,351.06,4492.0
2022-08-03 15:25:00,350.82,350.98,350.2,350.45,6808.0,350.82,350.98,350.2,350.45,6808.0
2022-08-03 15:30:00,350.69,350.85,350.08,350.49,6848.0,350.69,350.85,350.08,350.49,6848.0
2022-08-03 15:35:00,350.75,350.75,349.59,349.59,5653.0,350.75,350.75,349.59,349.59,5653.0
2022-08-03 15:40:00,349.47,350.95,349.46,350.89,5761.0,349.47,350.95,349.46,350.89,5761.0
2022-08-03 15:45:00,350.86,350.94,350.3,350.41,8548.0,350.86,350.94,350.3,350.41,8548.0
2022-08-03 15:50:00,350.52,350.93,350.12,350.27,16493.0,350.52,350.93,350.12,350.27,16493.0
2022-08-03 15:55:00,350.27,350.77,349.83,349.83,42628.0,350.27,350.77,349.83,349.83,42628.0
2022-08-04 09:30:00,348.81,350.75,346.14,348.06,19001.0,348.81,350.75,346.14,348.06,19001.0
2022-08-04 09:35:00,348.36,350.49,340.0,340.0,7087.0,348.36,350.49,340.0,340.0,7087.0
2022-08-04 09:40:00,339.71,343.31,338.05,342.15,22309.0,339.71,343.31,338.05,342.15,22309.0
2022-08-04 09:45:00,342.47,346.35,341.0,344.8,13793.0,342.47,346.35,341.0,344.8,13793.0
2022-08-04 09:50:00,343.23,344.5,339.73,343.55,7882.0,343.23,344.5,339.73,343.55,7882.0
2022-08-04 09:55:00,343.55,345.49,342.6,344.5,5655.0,343.55,345.49,342.6,344.5,5655.0
2022-08-04 10:00:00,344.48,346.03,342.15,345.28,7647.0,344.48,346.03,342.15,345.28,7647.0
2022-08-04 10:05:00,346.01,347.65,342.14,345.51,27089.0,346.01,347.65,342.14,345.51,27089.0
2022-08-04 10:10:00,345.69,347.6,345.64,346.24,18389.0,345.69,347.6,345.64,346.24,18389.0
2022-08-04 10:15:00,346.5,348.47,343.36,345.03,5039.0,346.5,348.47,343.36,345.03,5039.0
2022-08-04 10:20:00,344.54,347.87,344.3,346.55,7001.0,344.54,347.87,344.3,346.55,7001.0
2022-08-04 10:25:00,346.45,347.29,346.09,346.25,3050.0,346.45,347.29,346.09,346.25,3050.0
2022-08-04 10:30:00,346.33,346.51,343.75,343.75,5787.0,346.33,346.51,343.75,343.75,5787.0
2022-08-04 10:35:00,343.0,343.0,340.13,340.13,2905.0,343.0,343.0,340.13,340.13,2905.0
2022-08-04 10:40:00,339.78,342.01,339.78,341.77,2405.0,339.78,342.01,339.78,341.77,2405.0
2022-08-04 10:45:00,341.32,343.21,341.17,342.96,2825.0,341.32,343.21,341.17,342.96,2825.0
2022-08-04 10:50:00,342.45,342.96,342.0,342.08,1700.0,342.45,342.96,342.0,342.08,1700.0
2022-08-04 10:55:00,342.42,344.16,341.99,344.06,3515.0,342.42,344.16,341.99,344.06,3515.0
2022-08-04 11:00:00,344.6,346.43,344.37,345.23,7741.0,344.6,346.43,344.37,345.23,7741.0
2022-08-04 11:05:00,344.6,344.94,344.08,344.08,1800.0,344.6,344.94,344.08,344.08,1800.0
2022-08-04 11:10:00,344.17,344.52,342.34,342.34,3034.0,344.17,344.52,342.34,342.34,3034.0
2022-08-04 11:15:00,342.34,344.65,341.85,343.88,3606.0,342.34,344.65,341.85,343.88,3606.0
2022-08-04 11:20:00,345.01,346.0,344.64,344.64,2200.0,345.01,346.0,344.64,344.64,2200.0
2022-08-04 11:25:00,344.99,345.34,342.4,342.94,4635.0,344.99,345.34,342.4,342.94,4635.0
2022-08-04 11:30:00,343.43,344.13,343.04,343.5,5912.0,343.43,344.13,343.04,343.5,5912.0
2022-08-04 11:35:00,343.09,343.94,342.49,342.49,4000.0,343.09,343.94,342.49,342.49,4000.0
2022-08-04 11:40:00,342.58,343.33,342.27,343.25,2675.0,342.58,343.33,342.27,343.25,2675.0
2022-08-04 11:45:00,343.94,345.87,343.87,345.87,3185.0,343.94,345.87,343.87,345.87,3185.0
2022-08-04 11:50:00,346.01,346.87,346.01,346.67,1500.0,346.01,346.87,346.01,346.67,1500.0
2022-08-04 11:55:00,347.19,347.19,346.25,346.56,2642.0,347.19,347.19,346.25,346.56,2642.0
2022-08-04 12:00:00,346.26,346.63,345.19,346.63,4568.0,346.26,346.63,345.19,346.63,4568.0
2022-08-04 12:05:00,346.79,347.9,346.78,347.85,2334.0,346.79,347.9,346.78,347.85,2334.0
2022-08-04 12:10:00,347.87,347.89,346.11,346.11,11167.0,347.87,347.89,346.11,346.11,11167.0
2022-08-04 12:15:00,346.33,346.99,345.61,346.96,3598.0,346.33,346.99,345.61,346.96,3598.0
2022-08-04 12:20:00,346.42,347.0,346.39,346.87,7538.0,346.42,347.0,346.39,346.87,7538.0
2022-08-04 12:25:00,346.75,347.86,346.56,347.85,15209.0,346.75,347.86,346.56,347.85,15209.0
2022-08-04 12:30:00,347.66,347.98,347.17,347.19,4081.0,347.66,347.98,347.17,347.19,4081.0
2022-08-04 12:35:00,347.79,347.79,346.93,346.93,3910.0,347.79,347.79,346.93,346.93,3910.0
2022-08-04 12:40:00,346.7,346.99,345.19,345.65,3620.0,346.7,346.99,345.19,345.65,3620.0
2022-08-04 12:45:00,345.15,345.61,344.48,344.77,1500.0,345.15,345.61,344.48,344.77,1500.0
2022-08-04 12:50:00,344.94,346.86,344.94,346.86,4034.0,344.94,346.86,344.94,346.86,4034.0
2022-08-04 12:55:00,347.28,347.28,346.73,347.14,1720.0,347.28,347.28,346.73,347.14,1720.0
2022-08-04 13:00:00,347.0,348.0,347.0,347.53,1200.0,347.0,348.0,347.0,347.53,1200.0
2022-08-04 13:05:00,347.86,348.0,347.53,347.84,2236.0,347.86,348.0,347.53,347.84,2236.0
2022-08-04 13:10:00,347.86,348.15,347.52,347.56,5996.0,347.86,348.15,347.52,347.56,5996.0
2022-08-04 13:15:00,347.4,348.17,347.37,348.09,4004.0,347.4,348.17,347.37,348.09,4004.0
2022-08-04 13:20:00,348.05,350.24,347.83,350.24,3267.0,348.05,350.24,347.83,350.24,3267.0
2022-08-04 13:25:00,350.03,350.59,350.01,350.09,1400.0,350.03,350.59,350.01,350.09,1400.0
2022-08-04 13:30:00,350.13,350.61,350.03,350.56,2154.0,350.13,350.61,350.03,350.56,2154.0
2022-08-04 13:35:00,350.09,350.92,349.58,350.0,8465.0,350.09,350.92,349.58,350.0,8465.0
2022-08-04 13:40:00,349.83,350.12,349.18,349.62,4050.0,349.83,350.12,349.18,349.62,4050.0
2022-08-04 13:45:00,349.36,351.11,349.29,351.06,4859.0,349.36,351.11,349.29,351.06,4859.0
2022-08-04 13:50:00,351.0,351.18,350.93,351.0,831.0,351.0,351.18,350.93,351.0,831.0
2022-08-04 13:55:00,350.87,351.29,350.64,351.29,1855.0,350.87,351.29,350.64,351.29,1855.0
2022-08-04 14:00:00,350.96,351.0,350.07,350.86,4675.0,350.96,351.0,350.07,350.86,4675.0
2022-08-04 14:05:00,351.16,351.67,350.57,350.72,2834.0,351.16,351.67,350.57,350.72,2834.0
2022-08-04 14:10:00,350.55,350.55,349.37,349.79,7241.0,350.55,350.55,349.37,349.79,7241.0
2022-08-04 14:15:00,349.54,350.0,349.34,350.0,2004.0,349.54,350.0,349.34,350.0,2004.0
2022-08-04 14:20:00,350.01,350.26,349.7,350.23,2777.0,350.01,350.26,349.7,350.23,2777.0
2022-08-04 14:25:00,350.07,350.7,349.74,350.61,7610.0,350.07,350.7,349.74,350.61,7610.0
2022-08-04 14:30:00,350.96,350.98,350.67,350.92,1000.0,350.96,350.98,350.67,350.92,1000.0
2022-08-04 14:35:00,350.35,350.35,349.54,350.15,2820.0,350.35,350.35,349.54,350.15,2820.0
2022-08-04 14:40:00,349.64,350.58,349.64,350.42,1624.0,349.64,350.58,349.64,350.42,1624.0
2022-08-04 14:45:00,350.76,351.52,350.55,351.52,2453.0,350.76,351.52,350.55,351.52,2453.0
2022-08-04 14:50:00,351.27,352.93,351.26,352.59,4007.0,351.27,352.93,351.26,352.59,4007.0
2022-08-04 14:55:00,352.8,352.8,351.31,351.31,1732.0,352.8,352.8,351.31,351.31,1732.0
2022-08-04 15:00:00,351.27,351.78,350.7,351.63,2745.0,351.27,351.78,350.7,351.63,2745.0
2022-08-04 15:05:00,351.87,352.38,351.62,352.38,1000.0,351.87,352.38,351.62,352.38,1000.0
2022-08-04 15:10:00,352.18,353.29,352.07,353.28,3231.0,352.18,353.29,352.07,353.28,3231.0
2022-08-04 15:15:00,353.47,353.88,353.34,353.88,5003.0,353.47,353.88,353.34,353.88,5003.0
2022-08-04 15:20:00,353.93,354.66,352.65,352.86,7515.0,353.93,354.66,352.65,352.86,7515.0
2022-08-04 15:25:00,352.52,353.82,352.52,353.78,5238.0,352.52,353.82,352.52,353.78,5238.0
2022-08-04 15:30:00,353.78,353.99,352.77,353.03,5728.0,353.78,353.99,352.77,353.03,5728.0
2022-08-04 15:35:00,353.0,353.92,353.0,353.0,7630.0,353.0,353.92,353.0,353.0,7630.0
2022-08-04 15:40:00,353.06,353.06,350.88,351.53,13017.0,353.06,353.06,350.88,351.53,13017.0
2022-08-04 15:45:00,351.25,353.17,351.25,352.32,16370.0,351.25,353.17,351.25,352.32,16370.0
2022-08-04 15:50:00,352.4,352.97,351.86,352.88,25895.0,352.4,352.97,351.86,352.88,25895.0
2022-08-04 15:55:00,352.81,355.45,352.7,354.83,49418.0,352.81,355.45,352.7,354.83,49418.0
2022-08-05 09:35:00,361.0,365.93,356.0,361.44,52165.0,361.0,365.93,356.0,361.44,52165.0
2022-08-05 09:40:00,362.48,363.96,357.1,358.47,28199.0,362.48,363.96,357.1,358.47,28199.0
2022-08-05 09:45:00,358.5,365.56,357.5,364.41,35905.0,358.5,365.56,357.5,364.41,35905.0
2022-08-05 09:50:00,363.71,374.99,363.69,365.7,41254.0,363.71,374.99,363.69,365.7,41254.0
2022-08-05 09:55:00,365.6,373.1,365.25,372.0,12120.0,365.6,373.1,365.25,372.0,12120.0
2022-08-05 10:00:00,371.89,380.99,370.5,379.72,34121.0,371.89,380.99,370.5,379.72,34121.0
2022-08-05 10:05:00,379.76,380.56,374.43,379.97,32204.0,379.76,380.56,374.43,379.97,32204.0
2022-08-05 10:10:00,379.96,380.66,376.88,379.43,13462.0,379.96,380.66,376.88,379.43,13462.0
2022-08-05 10:15:00,379.15,383.98,378.5,383.67,16604.0,379.15,383.98,378.5,383.67,16604.0
2022-08-05 10:20:00,383.25,385.37,382.39,383.28,20641.0,383.25,385.37,382.39,383.28,20641.0
2022-08-05 10:25:00,383.49,383.49,379.78,381.79,19291.0,383.49,383.49,379.78,381.79,19291.0
2022-08-05 10:30:00,381.88,383.62,371.99,374.59,19311.0,381.88,383.62,371.99,374.59,19311.0
2022-08-05 10:35:00,374.85,375.19,370.06,374.11,17337.0,374.85,375.19,370.06,374.11,17337.0
2022-08-05 10:40:00,373.38,374.21,370.84,373.97,7994.0,373.38,374.21,370.84,373.97,7994.0
2022-08-05 10:45:00,374.49,377.74,374.07,374.57,10107.0,374.49,377.74,374.07,374.57,10107.0
2022-08-05 10:50:00,374.91,375.0,373.39,374.28,6298.0,374.91,375.0,373.39,374.28,6298.0
2022-08-05 10:55:00,374.48,374.7,371.83,374.7,3521.0,374.48,374.7,371.83,374.7,3521.0
2022-08-05 11:00:00,373.6,376.31,373.3,375.52,5044.0,373.6,376.31,373.3,375.52,5044.0
2022-08-05 11:05:00,373.89,375.11,372.64,375.11,6355.0,373.89,375.11,372.64,375.11,6355.0
2022-08-05 11:10:00,374.98,375.49,372.14,372.76,5493.0,374.98,375.49,372.14,372.76,5493.0
2022-08-05 11:15:00,372.49,374.82,370.9,370.9,6172.0,372.49,374.82,370.9,370.9,6172.0
2022-08-05 11:20:00,371.52,371.52,368.16,369.35,1992.0,371.52,371.52,368.16,369.35,1992.0
2022-08-05 11:25:00,368.33,370.86,367.17,370.06,8301.0,368.33,370.86,367.17,370.06,8301.0
2022-08-05 11:30:00,370.06,374.75,369.12,373.73,11491.0,370.06,374.75,369.12,373.73,11491.0
2022-08-05 11:35:00,373.27,374.93,373.07,373.61,5020.0,373.27,374.93,373.07,373.61,5020.0
2022-08-05 11:40:00,374.01,374.64,367.55,367.8,9672.0,374.01,374.64,367.55,367.8,9672.0
2022-08-05 11:45:00,367.85,370.35,367.15,367.86,10390.0,367.85,370.35,367.15,367.86,10390.0
2022-08-05 11:50:00,367.92,370.99,367.92,369.37,6171.0,367.92,370.99,367.92,369.37,6171.0
2022-08-05 11:55:00,368.75,369.44,367.51,368.24,11868.0,368.75,369.44,367.51,368.24,11868.0
2022-08-05 12:00:00,368.24,371.28,368.23,370.82,5400.0,368.24,371.28,368.23,370.82,5400.0
2022-08-05 12:05:00,370.82,371.57,370.15,370.15,4486.0,370.82,371.57,370.15,370.15,4486.0
2022-08-05 12:10:00,370.82,371.47,370.14,370.48,3500.0,370.82,371.47,370.14,370.48,3500.0
2022-08-05 12:15:00,371.53,372.99,371.53,372.99,2381.0,371.53,372.99,371.53,372.99,2381.0
2022-08-05 12:20:00,373.28,373.62,372.59,373.56,3931.0,373.28,373.62,372.59,373.56,3931.0
2022-08-05 12:25:00,373.57,375.02,373.25,373.98,8568.0,373.57,375.02,373.25,373.98,8568.0
2022-08-05 12:30:00,373.97,374.16,373.13,373.43,1801.0,373.97,374.16,373.13,373.43,1801.0
2022-08-05 12:35:00,373.49,373.49,372.37,372.5,1763.0,373.49,373.49,372.37,372.5,1763.0
2022-08-05 12:40:00,372.9,373.92,370.77,373.92,2900.0,372.9,373.92,370.77,373.92,2900.0
2022-08-05 12:45:00,373.19,375.0,373.19,375.0,700.0,373.19,375.0,373.19,375.0,700.0
2022-08-05 12:50:00,375.4,375.5,374.19,374.4,3731.0,375.4,375.5,374.19,374.4,3731.0
2022-08-05 12:55:00,374.2,374.2,372.75,373.13,1015.0,374.2,374.2,372.75,373.13,1015.0
2022-08-05 13:00:00,373.24,373.57,372.3,373.21,5078.0,373.24,373.57,372.3,373.21,5078.0
2022-08-05 13:05:00,373.21,373.7,372.73,372.81,4250.0,373.21,373.7,372.73,372.81,4250.0
2022-08-05 13:10:00,373.44,377.33,373.21,377.18,19066.0,373.44,377.33,373.21,377.18,19066.0
2022-08-05 13:15:00,377.4,377.8,376.56,376.63,17975.0,377.4,377.8,376.56,376.63,17975.0
2022-08-05 13:20:00,376.61,378.59,376.1,378.05,8832.0,376.61,378.59,376.1,378.05,8832.0
2022-08-05 13:25:00,377.55,378.17,377.0,378.04,5587.0,377.55,378.17,377.0,378.04,5587.0
2022-08-05 13:30:00,378.04,380.47,378.03,379.21,12254.0,378.04,380.47,378.03,379.21,12254.0
2022-08-05 13:35:00,379.04,379.44,376.02,376.31,6178.0,379.04,379.44,376.02,376.31,6178.0
2022-08-05 13:40:00,375.56,375.8,372.91,374.25,8517.0,375.56,375.8,372.91,374.25,8517.0
2022-08-05 13:45:00,374.82,375.09,373.6,373.6,2430.0,374.82,375.09,373.6,373.6,2430.0
2022-08-05 13:50:00,373.04,373.6,371.42,372.17,3465.0,373.04,373.6,371.42,372.17,3465.0
2022-08-05 13:55:00,371.74,373.67,370.81,373.45,3155.0,371.74,373.67,370.81,373.45,3155.0
2022-08-05 14:00:00,373.53,374.19,372.67,374.18,1754.0,373.53,374.19,372.67,374.18,1754.0
2022-08-05 14:05:00,374.43,375.87,374.38,375.41,3572.0,374.43,375.87,374.38,375.41,3572.0
2022-08-05 14:10:00,375.41,375.42,374.19,375.36,7061.0,375.41,375.42,374.19,375.36,7061.0
2022-08-05 14:15:00,375.5,376.25,374.98,376.04,3631.0,375.5,376.25,374.98,376.04,3631.0
2022-08-05 14:20:00,376.34,377.52,375.7,375.71,4053.0,376.34,377.52,375.7,375.71,4053.0
2022-08-05 14:25:00,375.31,378.63,374.84,375.23,15919.0,375.31,378.63,374.84,375.23,15919.0
2022-08-05 14:30:00,375.82,376.43,373.34,375.94,4263.0,375.82,376.43,373.34,375.94,4263.0
2022-08-05 14:35:00,375.95,376.25,374.95,375.21,4679.0,375.95,376.25,374.95,375.21,4679.0
2022-08-05 14:40:00,375.0,375.5,374.26,375.27,5122.0,375.0,375.5,374.26,375.27,5122.0
2022-08-05 14:45:00,375.19,375.67,373.71,373.86,4760.0,375.19,375.67,373.71,373.86,4760.0
2022-08-05 14:50:00,373.71,375.98,373.06,373.06,8056.0,373.71,375.98,373.06,373.06,8056.0
2022-08-05 14:55:00,372.64,374.65,372.64,374.61,2474.0,372.64,374.65,372.64,374.61,2474.0
2022-08-05 15:00:00,374.56,374.56,373.56,373.68,4902.0,374.56,374.56,373.56,373.68,4902.0
2022-08-05 15:05:00,374.18,375.1,373.93,374.99,6701.0,374.18,375.1,373.93,374.99,6701.0
2022-08-05 15:10:00,374.75,375.27,373.99,375.13,5724.0,374.75,375.27,373.99,375.13,5724.0
2022-08-05 15:15:00,375.13,375.84,374.56,374.56,8442.0,375.13,375.84,374.56,374.56,8442.0
2022-08-05 15:20:00,374.91,374.91,373.59,373.88,6170.0,374.91,374.91,373.59,373.88,6170.0
2022-08-05 15:25:00,373.98,374.01,372.48,374.01,4333.0,373.98,374.01,372.48,374.01,4333.0
2022-08-05 15:30:00,373.66,373.98,373.12,373.98,4360.0,373.66,373.98,373.12,373.98,4360.0
2022-08-05 15:35:00,373.84,374.03,372.4,372.6,5684.0,373.84,374.03,372.4,372.6,5684.0
2022-08-05 15:40:00,372.57,375.0,372.57,374.37,10356.0,372.57,375.0,372.57,374.37,10356.0
2022-08-05 15:45:00,374.39,374.39,373.68,374.16,6697.0,374.39,374.39,373.68,374.16,6697.0
2022-08-05 15:50:00,373.97,375.36,373.91,374.8,15062.0,373.97,375.36,373.91,374.8,15062.0
2022-08-05 15:55:00,374.58,374.87,372.12,372.99,62571.0,374.58,374.87,372.12,372.99,62571.0
2022-08-08 09:30:00,372.8,379.25,372.03,377.84,22503.0,372.8,379.25,372.03,377.84,22503.0
2022-08-08 09:35:00,376.74,383.91,376.74,383.91,10719.0,376.74,383.91,376.74,383.91,10719.0
2022-08-08 09:40:00,383.24,387.0,383.24,386.48,4250.0,383.24,387.0,383.24,386.48,4250.0
2022-08-08 09:45:00,386.39,388.44,382.59,387.44,9673.0,386.39,388.44,382.59,387.44,9673.0
2022-08-08 09:50:00,387.89,388.13,384.15,385.42,7793.0,387.89,388.13,384.15,385.42,7793.0
2022-08-08 09:55:00,386.17,388.89,385.2,387.81,12553.0,386.17,388.89,385.2,387.81,12553.0
2022-08-08 10:00:00,388.28,390.13,386.63,389.17,5364.0,388.28,390.13,386.63,389.17,5364.0
2022-08-08 10:05:00,388.54,389.56,387.85,388.79,4354.0,388.54,389.56,387.85,388.79,4354.0
2022-08-08 10:10:00,388.18,390.94,387.54,387.54,8037.0,388.18,390.94,387.54,387.54,8037.0
2022-08-08 10:15:00,387.53,388.05,384.67,385.75,7585.0,387.53,388.05,384.67,385.75,7585.0
2022-08-08 10:20:00,387.02,388.77,385.64,388.45,4789.0,387.02,388.77,385.64,388.45,4789.0
2022-08-08 10:25:00,388.84,389.96,385.46,386.76,9719.0,388.84,389.96,385.46,386.76,9719.0
2022-08-08 10:30:00,387.05,388.24,385.97,387.16,5493.0,387.05,388.24,385.97,387.16,5493.0
2022-08-08 10:35:00,386.24,388.81,385.52,388.18,4490.0,386.24,388.81,385.52,388.18,4490.0
2022-08-08 10:40:00,387.58,389.95,386.88,389.95,4370.0,387.58,389.95,386.88,389.95,4370.0
2022-08-08 10:45:00,389.47,389.47,387.16,387.9,10418.0,389.47,389.47,387.16,387.9,10418.0
2022-08-08 10:50:00,387.91,390.3,387.83,389.65,6325.0,387.91,390.3,387.83,389.65,6325.0
2022-08-08 10:55:00,390.06,390.78,389.0,390.57,6605.0,390.06,390.78,389.0,390.57,6605.0
2022-08-08 11:00:00,390.88,392.67,390.55,392.67,7035.0,390.88,392.67,390.55,392.67,7035.0
2022-08-08 11:05:00,392.66,392.86,391.32,392.69,4352.0,392.66,392.86,391.32,392.69,4352.0
2022-08-08 11:10:00,393.36,393.39,391.52,391.52,5580.0,393.36,393.39,391.52,391.52,5580.0
2022-08-08 11:15:00,391.64,392.44,390.13,390.54,4218.0,391.64,392.44,390.13,390.54,4218.0
2022-08-08 11:20:00,390.37,390.89,388.25,388.25,4449.0,390.37,390.89,388.25,388.25,4449.0
2022-08-08 11:25:00,388.47,388.92,386.63,386.69,3000.0,388.47,388.92,386.63,386.69,3000.0
2022-08-08 11:30:00,386.59,389.78,386.59,388.08,6643.0,386.59,389.78,386.59,388.08,6643.0
2022-08-08 11:35:00,387.98,388.11,385.54,385.54,6470.0,387.98,388.11,385.54,385.54,6470.0
2022-08-08 11:40:00,385.1,386.55,383.56,384.22,6374.0,385.1,386.55,383.56,384.22,6374.0
2022-08-08 11:45:00,384.12,386.25,383.21,385.86,10855.0,384.12,386.25,383.21,385.86,10855.0
2022-08-08 11:50:00,386.28,388.06,385.72,388.05,4911.0,386.28,388.06,385.72,388.05,4911.0
2022-08-08 11:55:00,387.13,387.55,385.89,387.18,3693.0,387.13,387.55,385.89,387.18,3693.0
2022-08-08 12:00:00,387.43,388.38,386.79,388.0,3682.0,387.43,388.38,386.79,388.0,3682.0
2022-08-08 12:05:00,387.89,388.46,386.92,387.51,14968.0,387.89,388.46,386.92,387.51,14968.0
2022-08-08 12:10:00,387.1,389.51,386.68,389.04,10707.0,387.1,389.51,386.68,389.04,10707.0
2022-08-08 12:15:00,388.47,388.54,387.08,388.21,7785.0,388.47,388.54,387.08,388.21,7785.0
2022-08-08 12:20:00,387.73,388.7,387.33,388.39,3128.0,387.73,388.7,387.33,388.39,3128.0
2022-08-08 12:25:00,388.48,388.54,387.15,387.48,2719.0,388.48,388.54,387.15,387.48,2719.0
2022-08-08 12:30:00,387.78,388.67,387.78,388.66,2905.0,387.78,388.67,387.78,388.66,2905.0
2022-08-08 12:35:00,388.5,388.64,387.38,388.64,2938.0,388.5,388.64,387.38,388.64,2938.0
2022-08-08 12:40:00,388.61,389.23,388.04,388.56,4812.0,388.61,389.23,388.04,388.56,4812.0
2022-08-08 12:45:00,388.88,389.08,388.56,388.92,1310.0,388.88,389.08,388.56,388.92,1310.0
2022-08-08 12:50:00,389.14,390.75,388.25,390.1,8126.0,389.14,390.75,388.25,390.1,8126.0
2022-08-08 12:55:00,390.3,390.78,389.09,390.33,4555.0,390.3,390.78,389.09,390.33,4555.0
2022-08-08 13:00:00,389.81,389.81,389.02,389.38,1700.0,389.81,389.81,389.02,389.38,1700.0
2022-08-08 13:05:00,389.84,390.48,389.56,389.56,4009.0,389.84,390.48,389.56,389.56,4009.0
2022-08-08 13:10:00,389.05,389.42,388.16,389.42,2520.0,389.05,389.42,388.16,389.42,2520.0
2022-08-08 13:15:00,389.15,389.18,387.94,388.16,1805.0,389.15,389.18,387.94,388.16,1805.0
2022-08-08 13:20:00,387.34,387.37,385.38,387.06,3664.0,387.34,387.37,385.38,387.06,3664.0
2022-08-08 13:25:00,386.36,386.52,385.33,385.33,800.0,386.36,386.52,385.33,385.33,800.0
2022-08-08 13:30:00,385.95,387.32,385.59,387.01,3414.0,385.95,387.32,385.59,387.01,3414.0
2022-08-08 13:35:00,386.68,386.68,384.62,385.46,1182.0,386.68,386.68,384.62,385.46,1182.0
2022-08-08 13:40:00,385.72,386.97,385.48,386.97,4001.0,385.72,386.97,385.48,386.97,4001.0
2022-08-08 13:45:00,387.09,387.37,385.19,386.48,3703.0,387.09,387.37,385.19,386.48,3703.0
2022-08-08 13:50:00,386.65,386.91,386.09,386.28,3048.0,386.65,386.91,386.09,386.28,3048.0
2022-08-08 13:55:00,386.41,387.42,386.41,387.23,3501.0,386.41,387.42,386.41,387.23,3501.0
2022-08-08 14:00:00,386.9,387.21,384.96,384.96,4233.0,386.9,387.21,384.96,384.96,4233.0
2022-08-08 14:05:00,385.23,386.56,383.79,386.56,7541.0,385.23,386.56,383.79,386.56,7541.0
2022-08-08 14:10:00,386.06,386.19,384.69,384.85,3415.0,386.06,386.19,384.69,384.85,3415.0
2022-08-08 14:15:00,384.49,385.18,383.63,384.9,3753.0,384.49,385.18,383.63,384.9,3753.0
2022-08-08 14:20:00,385.19,385.25,384.27,384.89,7011.0,385.19,385.25,384.27,384.89,7011.0
2022-08-08 14:25:00,385.18,386.38,384.98,385.71,5053.0,385.18,386.38,384.98,385.71,5053.0
2022-08-08 14:30:00,386.53,386.72,385.17,385.39,2500.0,386.53,386.72,385.17,385.39,2500.0
2022-08-08 14:35:00,385.53,385.69,384.89,385.27,4988.0,385.53,385.69,384.89,385.27,4988.0
2022-08-08 14:40:00,385.49,386.36,385.44,385.45,2444.0,385.49,386.36,385.44,385.45,2444.0
2022-08-08 14:45:00,385.88,387.0,385.03,386.95,3187.0,385.88,387.0,385.03,386.95,3187.0
2022-08-08 14:50:00,386.46,386.68,384.45,384.45,1655.0,386.46,386.68,384.45,384.45,1655.0
2022-08-08 14:55:00,385.04,385.96,384.93,385.33,4244.0,385.04,385.96,384.93,385.33,4244.0
2022-08-08 15:00:00,384.46,386.11,384.45,385.68,3221.0,384.46,386.11,384.45,385.68,3221.0
2022-08-08 15:05:00,385.44,385.87,384.79,385.11,3384.0,385.44,385.87,384.79,385.11,3384.0
2022-08-08 15:10:00,384.89,385.97,384.18,385.79,4987.0,384.89,385.97,384.18,385.79,4987.0
2022-08-08 15:15:00,385.43,385.43,383.33,384.5,6020.0,385.43,385.43,383.33,384.5,6020.0
2022-08-08 15:20:00,384.39,385.1,383.46,383.99,5982.0,384.39,385.1,383.46,383.99,5982.0
2022-08-08 15:25:00,384.15,385.02,384.14,384.65,4124.0,384.15,385.02,384.14,384.65,4124.0
2022-08-08 15:30:00,384.27,384.91,383.32,384.71,9298.0,384.27,384.91,383.32,384.71,9298.0
2022-08-08 15:35:00,384.48,384.98,383.91,384.34,8050.0,384.48,384.98,383.91,384.34,8050.0
2022-08-08 15:40:00,384.34,384.53,382.97,383.37,10044.0,384.34,384.53,382.97,383.37,10044.0
2022-08-08 15:45:00,383.45,386.67,383.44,386.67,10909.0,383.45,386.67,383.44,386.67,10909.0
2022-08-08 15:50:00,386.67,386.73,385.28,386.47,16343.0,386.67,386.73,385.28,386.47,16343.0
2022-08-08 15:55:00,386.43,386.69,384.72,385.32,75639.0,386.43,386.69,384.72,385.32,75639.0
2022-08-09 09:30:00,377.1,378.87,370.96,371.22,8028.0,377.1,378.87,370.96,371.22,8028.0
2022-08-09 09:35:00,371.01,376.02,370.15,373.54,3505.0,371.01,376.02,370.15,373.54,3505.0
2022-08-09 09:40:00,374.43,379.58,374.42,378.13,4433.0,374.43,379.58,374.42,378.13,4433.0
2022-08-09 09:45:00,380.65,380.65,375.93,376.71,3531.0,380.65,380.65,375.93,376.71,3531.0
2022-08-09 09:50:00,377.83,378.46,374.67,375.71,2149.0,377.83,378.46,374.67,375.71,2149.0
2022-08-09 09:55:00,375.81,375.81,372.0,373.61,1827.0,375.81,375.81,372.0,373.61,1827.0
2022-08-09 10:00:00,372.67,373.75,370.5,372.0,5597.0,372.67,373.75,370.5,372.0,5597.0
2022-08-09 10:05:00,372.32,372.32,369.7,369.7,2150.0,372.32,372.32,369.7,369.7,2150.0
2022-08-09 10:10:00,369.36,374.06,368.33,370.46,4520.0,369.36,374.06,368.33,370.46,4520.0
2022-08-09 10:15:00,370.13,371.65,370.11,370.61,2275.0,370.13,371.65,370.11,370.61,2275.0
2022-08-09 10:20:00,371.5,371.72,368.1,368.1,2701.0,371.5,371.72,368.1,368.1,2701.0
2022-08-09 10:25:00,370.17,372.91,368.98,372.91,2641.0,370.17,372.91,368.98,372.91,2641.0
2022-08-09 10:30:00,372.0,375.45,371.41,375.45,2027.0,372.0,375.45,371.41,375.45,2027.0
2022-08-09 10:35:00,374.62,374.62,372.34,372.35,1400.0,374.62,374.62,372.34,372.35,1400.0
2022-08-09 10:40:00,373.36,373.36,371.79,373.05,2600.0,373.36,373.36,371.79,373.05,2600.0
2022-08-09 10:45:00,372.97,374.65,371.05,374.51,2405.0,372.97,374.65,371.05,374.51,2405.0
2022-08-09 10:50:00,375.9,375.9,372.45,372.45,1026.0,375.9,375.9,372.45,372.45,1026.0
2022-08-09 10:55:00,373.62,374.35,373.62,373.81,1128.0,373.62,374.35,373.62,373.81,1128.0
2022-08-09 11:00:00,373.67,373.67,371.21,371.22,1694.0,373.67,373.67,371.21,371.22,1694.0
2022-08-09 11:05:00,370.15,372.13,370.15,372.13,1042.0,370.15,372.13,370.15,372.13,1042.0
2022-08-09 11:10:00,373.35,374.5,373.1,374.5,700.0,373.35,374.5,373.1,374.5,700.0
2022-08-09 11:15:00,374.12,375.18,373.73,374.24,1700.0,374.12,375.18,373.73,374.24,1700.0
2022-08-09 11:20:00,374.9,375.81,374.11,374.11,685.0,374.9,375.81,374.11,374.11,685.0
2022-08-09 11:25:00,373.91,374.91,373.89,374.91,773.0,373.91,374.91,373.89,374.91,773.0
2022-08-09 11:30:00,372.6,373.27,371.7,371.9,2804.0,372.6,373.27,371.7,371.9,2804.0
2022-08-09 11:35:00,372.37,372.94,372.22,372.8,806.0,372.37,372.94,372.22,372.8,806.0
2022-08-09 11:40:00,372.13,372.52,371.86,372.38,691.0,372.13,372.52,371.86,372.38,691.0
2022-08-09 11:45:00,372.81,372.81,371.89,372.29,901.0,372.81,372.81,371.89,372.29,901.0
2022-08-09 11:50:00,371.63,371.69,370.03,370.64,2408.0,371.63,371.69,370.03,370.64,2408.0
2022-08-09 11:55:00,370.8,371.41,368.35,368.35,2651.0,370.8,371.41,368.35,368.35,2651.0
2022-08-09 12:00:00,368.81,368.94,368.08,368.31,3766.0,368.81,368.94,368.08,368.31,3766.0
2022-08-09 12:05:00,368.37,368.95,368.0,368.57,4201.0,368.37,368.95,368.0,368.57,4201.0
2022-08-09 12:10:00,368.41,368.41,367.14,367.62,3813.0,368.41,368.41,367.14,367.62,3813.0
2022-08-09 12:15:00,366.96,367.72,366.96,367.11,3172.0,366.96,367.72,366.96,367.11,3172.0
2022-08-09 12:20:00,366.81,368.16,366.73,367.18,3148.0,366.81,368.16,366.73,367.18,3148.0
2022-08-09 12:25:00,367.33,367.63,366.14,366.14,1975.0,367.33,367.63,366.14,366.14,1975.0
2022-08-09 12:30:00,366.47,367.92,366.47,367.29,1501.0,366.47,367.92,366.47,367.29,1501.0
2022-08-09 12:35:00,368.19,368.51,367.25,368.0,835.0,368.19,368.51,367.25,368.0,835.0
2022-08-09 12:40:00,367.74,367.8,367.12,367.8,2075.0,367.74,367.8,367.12,367.8,2075.0
2022-08-09 12:45:00,367.41,367.75,367.13,367.75,951.0,367.41,367.75,367.13,367.75,951.0
2022-08-09 12:50:00,367.47,367.47,366.9,366.99,300.0,367.47,367.47,366.9,366.99,300.0
2022-08-09 12:55:00,367.25,367.68,366.43,367.43,5764.0,367.25,367.68,366.43,367.43,5764.0
2022-08-09 13:00:00,367.71,368.81,367.11,368.64,1747.0,367.71,368.81,367.11,368.64,1747.0
2022-08-09 13:05:00,368.45,368.45,367.12,367.78,2424.0,368.45,368.45,367.12,367.78,2424.0
2022-08-09 13:10:00,367.77,368.66,367.76,368.6,1899.0,367.77,368.66,367.76,368.6,1899.0
2022-08-09 13:15:00,368.13,368.57,366.94,366.96,2608.0,368.13,368.57,366.94,366.96,2608.0
2022-08-09 13:20:00,366.83,367.32,365.66,365.66,3364.0,366.83,367.32,365.66,365.66,3364.0
2022-08-09 13:25:00,366.14,366.34,365.33,366.04,2000.0,366.14,366.34,365.33,366.04,2000.0
2022-08-09 13:30:00,366.09,366.09,363.95,363.98,4439.0,366.09,366.09,363.95,363.98,4439.0
2022-08-09 13:35:00,364.49,364.51,363.79,364.5,4807.0,364.49,364.51,363.79,364.5,4807.0
2022-08-09 13:40:00,364.22,364.54,363.78,364.47,4498.0,364.22,364.54,363.78,364.47,4498.0
2022-08-09 13:45:00,364.4,364.83,364.09,364.31,3392.0,364.4,364.83,364.09,364.31,3392.0
2022-08-09 13:50:00,364.5,364.98,364.47,364.98,1052.0,364.5,364.98,364.47,364.98,1052.0
2022-08-09 13:55:00,364.96,366.85,364.96,366.16,3819.0,364.96,366.85,364.96,366.16,3819.0
2022-08-09 14:00:00,366.16,366.23,365.19,365.38,2308.0,366.16,366.23,365.19,365.38,2308.0
2022-08-09 14:05:00,365.48,365.86,365.4,365.79,1600.0,365.48,365.86,365.4,365.79,1600.0
2022-08-09 14:10:00,365.51,366.0,364.71,364.71,7260.0,365.51,366.0,364.71,364.71,7260.0
2022-08-09 14:15:00,364.52,364.52,363.23,363.23,1200.0,364.52,364.52,363.23,363.23,1200.0
2022-08-09 14:20:00,363.38,363.84,362.27,363.84,2630.0,363.38,363.84,362.27,363.84,2630.0
2022-08-09 14:25:00,364.04,364.24,363.74,363.75,1000.0,364.04,364.24,363.74,363.75,1000.0
2022-08-09 14:30:00,363.96,365.05,363.96,364.34,1364.0,363.96,365.05,363.96,364.34,1364.0
2022-08-09 14:35:00,364.5,364.82,364.18,364.52,900.0,364.5,364.82,364.18,364.52,900.0
2022-08-09 14:40:00,364.88,365.69,364.88,365.05,1177.0,364.88,365.69,364.88,365.05,1177.0
2022-08-09 14:45:00,365.38,365.69,364.53,364.56,1908.0,365.38,365.69,364.53,364.56,1908.0
2022-08-09 14:50:00,364.93,365.53,364.83,364.9,3061.0,364.93,365.53,364.83,364.9,3061.0
2022-08-09 14:55:00,364.68,365.08,364.18,364.33,2406.0,364.68,365.08,364.18,364.33,2406.0
2022-08-09 15:00:00,364.01,364.64,363.91,364.18,2663.0,364.01,364.64,363.91,364.18,2663.0
2022-08-09 15:05:00,364.56,364.68,364.11,364.68,1500.0,364.56,364.68,364.11,364.68,1500.0
2022-08-09 15:10:00,364.2,365.17,364.2,364.75,2129.0,364.2,365.17,364.2,364.75,2129.0
2022-08-09 15:15:00,364.74,365.4,364.74,365.11,5244.0,364.74,365.4,364.74,365.11,5244.0
2022-08-09 15:20:00,365.12,365.5,364.89,365.41,1934.0,365.12,365.5,364.89,365.41,1934.0
2022-08-09 15:25:00,365.63,365.63,364.73,364.94,2353.0,365.63,365.63,364.73,364.94,2353.0
2022-08-09 15:30:00,364.93,365.09,364.04,364.04,6296.0,364.93,365.09,364.04,364.04,6296.0
2022-08-09 15:35:00,364.19,364.62,363.94,364.43,4403.0,364.19,364.62,363.94,364.43,4403.0
2022-08-09 15:40:00,364.51,364.84,363.98,364.06,3746.0,364.51,364.84,363.98,364.06,3746.0
2022-08-09 15:45:00,363.87,365.53,363.87,365.06,10706.0,363.87,365.53,363.87,365.06,10706.0
2022-08-09 15:50:00,365.06,365.79,364.41,364.66,14907.0,365.06,365.79,364.41,364.66,14907.0
2022-08-09 15:55:00,364.65,364.76,364.04,364.18,47816.0,364.65,364.76,364.04,364.18,47816.0
2022-08-10 09:30:00,384.94,392.09,383.52,390.1,28494.0,384.94,392.09,383.52,390.1,28494.0
2022-08-10 09:35:00,390.19,393.36,388.88,392.72,13301.0,390.19,393.36,388.88,392.72,13301.0
2022-08-10 09:40:00,393.81,396.87,391.45,394.45,30218.0,393.81,396.87,391.45,394.45,30218.0
2022-08-10 09:45:00,394.2,397.98,393.24,397.69,27896.0,394.2,397.98,393.24,397.69,27896.0
2022-08-10 09:50:00,397.66,398.97,396.29,397.51,23730.0,397.66,398.97,396.29,397.51,23730.0
2022-08-10 09:55:00,397.82,401.23,397.59,399.73,16237.0,397.82,401.23,397.59,399.73,16237.0
2022-08-10 10:00:00,399.27,406.21,399.15,404.46,16287.0,399.27,406.21,399.15,404.46,16287.0
2022-08-10 10:05:00,404.74,405.39,401.65,403.01,13277.0,404.74,405.39,401.65,403.01,13277.0
2022-08-10 10:10:00,401.74,404.82,400.4,401.0,21756.0,401.74,404.82,400.4,401.0,21756.0
2022-08-10 10:15:00,401.16,403.35,396.7,397.28,58854.0,401.16,403.35,396.7,397.28,58854.0
2022-08-10 10:20:00,397.28,401.23,396.05,398.99,27501.0,397.28,401.23,396.05,398.99,27501.0
2022-08-10 10:25:00,398.78,400.92,398.14,399.18,36813.0,398.78,400.92,398.14,399.18,36813.0
2022-08-10 10:30:00,399.33,401.67,398.15,401.24,15417.0,399.33,401.67,398.15,401.24,15417.0
2022-08-10 10:35:00,400.82,402.58,400.81,400.99,13264.0,400.82,402.58,400.81,400.99,13264.0
2022-08-10 10:40:00,399.73,400.61,396.39,398.88,27135.0,399.73,400.61,396.39,398.88,27135.0
2022-08-10 10:45:00,398.18,401.27,398.18,399.46,15839.0,398.18,401.27,398.18,399.46,15839.0
2022-08-10 10:50:00,399.64,400.76,399.01,399.52,21385.0,399.64,400.76,399.01,399.52,21385.0
2022-08-10 10:55:00,399.54,400.22,397.86,398.67,9328.0,399.54,400.22,397.86,398.67,9328.0
2022-08-10 11:00:00,398.76,404.29,398.76,404.29,15014.0,398.76,404.29,398.76,404.29,15014.0
2022-08-10 11:05:00,404.61,405.61,402.13,403.35,11546.0,404.61,405.61,402.13,403.35,11546.0
2022-08-10 11:10:00,402.7,404.3,402.03,403.04,5321.0,402.7,404.3,402.03,403.04,5321.0
2022-08-10 11:15:00,404.36,405.31,403.2,403.2,5879.0,404.36,405.31,403.2,403.2,5879.0
2022-08-10 11:20:00,403.45,403.77,401.65,403.14,4281.0,403.45,403.77,401.65,403.14,4281.0
2022-08-10 11:25:00,402.96,403.78,402.5,403.7,20013.0,402.96,403.78,402.5,403.7,20013.0
2022-08-10 11:30:00,403.72,405.39,403.72,405.21,6228.0,403.72,405.39,403.72,405.21,6228.0
2022-08-10 11:35:00,405.23,405.23,402.47,402.47,2924.0,405.23,405.23,402.47,402.47,2924.0
2022-08-10 11:40:00,403.18,405.01,403.18,404.8,2400.0,403.18,405.01,403.18,404.8,2400.0
2022-08-10 11:45:00,404.96,404.99,404.03,404.49,3834.0,404.96,404.99,404.03,404.49,3834.0
2022-08-10 11:50:00,404.85,404.85,402.67,404.59,5022.0,404.85,404.85,402.67,404.59,5022.0
2022-08-10 11:55:00,404.36,405.89,404.11,405.37,9548.0,404.36,405.89,404.11,405.37,9548.0
2022-08-10 12:00:00,405.26,405.33,403.35,403.91,9204.0,405.26,405.33,403.35,403.91,9204.0
2022-08-10 12:05:00,403.8,403.94,402.2,402.48,6467.0,403.8,403.94,402.2,402.48,6467.0
2022-08-10 12:10:00,402.66,403.73,402.44,402.64,4010.0,402.66,403.73,402.44,402.64,4010.0
2022-08-10 12:15:00,402.28,403.27,402.25,402.4,5667.0,402.28,403.27,402.25,402.4,5667.0
2022-08-10 12:20:00,402.04,404.52,401.85,404.52,13052.0,402.04,404.52,401.85,404.52,13052.0
2022-08-10 12:25:00,404.04,404.64,403.7,404.64,3000.0,404.04,404.64,403.7,404.64,3000.0
2022-08-10 12:30:00,404.69,405.05,404.13,404.9,2574.0,404.69,405.05,404.13,404.9,2574.0
2022-08-10 12:35:00,404.53,404.53,404.04,404.15,1605.0,404.53,404.53,404.04,404.15,1605.0
2022-08-10 12:40:00,404.24,404.79,403.16,404.79,6298.0,404.24,404.79,403.16,404.79,6298.0
2022-08-10 12:45:00,404.83,404.84,404.0,404.0,2000.0,404.83,404.84,404.0,404.0,2000.0
2022-08-10 12:50:00,403.92,404.86,403.6,404.86,6561.0,403.92,404.86,403.6,404.86,6561.0
2022-08-10 12:55:00,404.81,405.93,404.67,404.92,3570.0,404.81,405.93,404.67,404.92,3570.0
2022-08-10 13:00:00,404.59,405.37,403.84,405.05,4127.0,404.59,405.37,403.84,405.05,4127.0
2022-08-10 13:05:00,404.89,405.04,404.66,405.04,4845.0,404.89,405.04,404.66,405.04,4845.0
2022-08-10 13:10:00,404.99,405.61,404.56,404.75,4596.0,404.99,405.61,404.56,404.75,4596.0
2022-08-10 13:15:00,404.76,405.16,404.49,404.62,6144.0,404.76,405.16,404.49,404.62,6144.0
2022-08-10 13:20:00,404.61,405.91,404.61,405.91,5412.0,404.61,405.91,404.61,405.91,5412.0
2022-08-10 13:25:00,405.89,406.25,405.0,405.4,9241.0,405.89,406.25,405.0,405.4,9241.0
2022-08-10 13:30:00,404.99,405.72,404.5,405.68,3266.0,404.99,405.72,404.5,405.68,3266.0
2022-08-10 13:35:00,405.65,406.71,405.61,406.71,3584.0,405.65,406.71,405.61,406.71,3584.0
2022-08-10 13:40:00,406.71,407.62,406.48,407.1,9293.0,406.71,407.62,406.48,407.1,9293.0
2022-08-10 13:45:00,407.24,408.96,406.75,408.9,10464.0,407.24,408.96,406.75,408.9,10464.0
2022-08-10 13:50:00,409.06,409.78,408.72,409.56,11488.0,409.06,409.78,408.72,409.56,11488.0
2022-08-10 13:55:00,409.56,410.56,409.0,409.46,15918.0,409.56,410.56,409.0,409.46,15918.0
2022-08-10 14:00:00,409.45,409.81,408.91,409.75,5560.0,409.45,409.81,408.91,409.75,5560.0
2022-08-10 14:05:00,410.15,410.15,408.35,408.74,7827.0,410.15,410.15,408.35,408.74,7827.0
2022-08-10 14:10:00,408.52,409.35,408.38,409.17,5651.0,408.52,409.35,408.38,409.17,5651.0
2022-08-10 14:15:00,409.47,410.28,409.14,409.25,6317.0,409.47,410.28,409.14,409.25,6317.0
2022-08-10 14:20:00,409.02,409.1,408.5,409.1,2528.0,409.02,409.1,408.5,409.1,2528.0
2022-08-10 14:25:00,408.86,408.86,407.5,408.24,6501.0,408.86,408.86,407.5,408.24,6501.0
2022-08-10 14:30:00,408.33,408.92,407.5,408.71,4100.0,408.33,408.92,407.5,408.71,4100.0
2022-08-10 14:35:00,408.34,408.37,407.77,407.87,3240.0,408.34,408.37,407.77,407.87,3240.0
2022-08-10 14:40:00,408.53,408.59,407.55,407.62,4238.0,408.53,408.59,407.55,407.62,4238.0
2022-08-10 14:45:00,407.38,407.38,404.83,405.02,5570.0,407.38,407.38,404.83,405.02,5570.0
2022-08-10 14:50:00,404.39,404.77,403.9,404.12,10929.0,404.39,404.77,403.9,404.12,10929.0
2022-08-10 14:55:00,404.53,405.91,404.51,405.52,10408.0,404.53,405.91,404.51,405.52,10408.0
2022-08-10 15:00:00,405.46,406.1,404.49,405.65,3103.0,405.46,406.1,404.49,405.65,3103.0
2022-08-10 15:05:00,405.61,405.61,404.42,404.84,3538.0,405.61,405.61,404.42,404.84,3538.0
2022-08-10 15:10:00,404.65,405.36,404.03,405.11,5859.0,404.65,405.36,404.03,405.11,5859.0
2022-08-10 15:15:00,405.11,405.4,404.19,404.63,5722.0,405.11,405.4,404.19,404.63,5722.0
2022-08-10 15:20:00,404.61,404.95,404.37,404.87,3661.0,404.61,404.95,404.37,404.87,3661.0
2022-08-10 15:25:00,404.66,404.71,404.0,404.21,3821.0,404.66,404.71,404.0,404.21,3821.0
2022-08-10 15:30:00,404.67,405.5,404.67,405.44,9901.0,404.67,405.5,404.67,405.44,9901.0
2022-08-10 15:35:00,405.38,405.91,404.92,405.91,8444.0,405.38,405.91,404.92,405.91,8444.0
2022-08-10 15:40:00,405.76,405.87,404.73,405.21,6679.0,405.76,405.87,404.73,405.21,6679.0
2022-08-10 15:45:00,405.11,405.93,404.91,405.25,8117.0,405.11,405.93,404.91,405.25,8117.0
2022-08-10 15:50:00,405.71,406.85,405.25,406.4,24274.0,405.71,406.85,405.25,406.4,24274.0
2022-08-10 15:55:00,406.47,407.17,406.12,407.08,61518.0,406.47,407.17,406.12,407.08,61518.0
2022-08-11 09:30:00,411.86,412.5,405.02,405.02,8532.0,411.86,412.5,405.02,405.02,8532.0
2022-08-11 09:35:00,405.0,405.03,399.52,399.57,8064.0,405.0,405.03,399.52,399.57,8064.0
2022-08-11 09:40:00,398.82,403.0,396.56,401.07,21551.0,398.82,403.0,396.56,401.07,21551.0
2022-08-11 09:45:00,400.01,408.14,400.01,404.87,3376.0,400.01,408.14,400.01,404.87,3376.0
2022-08-11 09:50:00,404.1,405.68,401.91,404.34,5289.0,404.1,405.68,401.91,404.34,5289.0
2022-08-11 09:55:00,404.23,405.8,403.56,405.08,1900.0,404.23,405.8,403.56,405.08,1900.0
2022-08-11 10:00:00,403.4,409.96,403.4,409.96,6612.0,403.4,409.96,403.4,409.96,6612.0
2022-08-11 10:05:00,408.16,409.15,405.9,407.99,9362.0,408.16,409.15,405.9,407.99,9362.0
2022-08-11 10:10:00,409.95,410.5,408.66,409.84,4385.0,409.95,410.5,408.66,409.84,4385.0
2022-08-11 10:15:00,409.84,411.21,408.9,409.52,6323.0,409.84,411.21,408.9,409.52,6323.0
2022-08-11 10:20:00,409.91,410.19,405.79,406.37,3145.0,409.91,410.19,405.79,406.37,3145.0
2022-08-11 10:25:00,406.37,406.37,404.34,405.67,4137.0,406.37,406.37,404.34,405.67,4137.0
2022-08-11 10:30:00,406.66,406.85,404.8,406.25,4731.0,406.66,406.85,404.8,406.25,4731.0
2022-08-11 10:35:00,405.75,408.72,405.75,407.57,4835.0,405.75,408.72,405.75,407.57,4835.0
2022-08-11 10:40:00,406.11,406.11,400.56,402.62,10013.0,406.11,406.11,400.56,402.62,10013.0
2022-08-11 10:45:00,402.03,402.06,397.95,399.89,13825.0,402.03,402.06,397.95,399.89,13825.0
2022-08-11 10:50:00,399.78,403.12,399.15,401.31,9360.0,399.78,403.12,399.15,401.31,9360.0
2022-08-11 10:55:00,401.44,404.56,400.87,402.14,10100.0,401.44,404.56,400.87,402.14,10100.0
2022-08-11 11:00:00,403.07,403.9,400.56,401.52,3756.0,403.07,403.9,400.56,401.52,3756.0
2022-08-11 11:05:00,400.64,400.64,395.11,395.32,3262.0,400.64,400.64,395.11,395.32,3262.0
2022-08-11 11:10:00,395.38,396.21,393.68,394.77,9383.0,395.38,396.21,393.68,394.77,9383.0
2022-08-11 11:15:00,394.77,398.71,392.16,392.18,20871.0,394.77,398.71,392.16,392.18,20871.0
2022-08-11 11:20:00,392.4,395.12,392.4,394.35,5434.0,392.4,395.12,392.4,394.35,5434.0
2022-08-11 11:25:00,394.5,396.68,393.88,395.56,7326.0,394.5,396.68,393.88,395.56,7326.0
2022-08-11 11:30:00,395.57,397.01,395.14,396.48,14168.0,395.57,397.01,395.14,396.48,14168.0
2022-08-11 11:35:00,396.51,397.85,395.0,395.28,11567.0,396.51,397.85,395.0,395.28,11567.0
2022-08-11 11:40:00,395.29,395.83,394.24,394.4,3376.0,395.29,395.83,394.24,394.4,3376.0
2022-08-11 11:45:00,393.8,394.4,392.47,392.75,4416.0,393.8,394.4,392.47,392.75,4416.0
2022-08-11 11:50:00,392.05,394.6,390.83,392.66,6383.0,392.05,394.6,390.83,392.66,6383.0
2022-08-11 11:55:00,392.94,392.94,391.71,392.11,9270.0,392.94,392.94,391.71,392.11,9270.0
2022-08-11 12:00:00,392.35,394.91,392.27,393.75,9845.0,392.35,394.91,392.27,393.75,9845.0
2022-08-11 12:05:00,393.03,393.95,391.96,392.0,4412.0,393.03,393.95,391.96,392.0,4412.0
2022-08-11 12:10:00,392.01,392.04,389.67,390.0,6854.0,392.01,392.04,389.67,390.0,6854.0
2022-08-11 12:15:00,389.72,391.26,389.72,390.28,2400.0,389.72,391.26,389.72,390.28,2400.0
2022-08-11 12:20:00,389.5,390.27,388.76,389.24,2850.0,389.5,390.27,388.76,389.24,2850.0
2022-08-11 12:25:00,389.24,392.39,389.24,391.55,7985.0,389.24,392.39,389.24,391.55,7985.0
2022-08-11 12:30:00,391.1,392.18,391.1,391.71,2550.0,391.1,392.18,391.1,391.71,2550.0
2022-08-11 12:35:00,391.33,392.17,390.61,391.1,3165.0,391.33,392.17,390.61,391.1,3165.0
2022-08-11 12:40:00,390.64,392.04,390.59,391.54,1550.0,390.64,392.04,390.59,391.54,1550.0
2022-08-11 12:45:00,391.86,391.87,389.65,390.68,2623.0,391.86,391.87,389.65,390.68,2623.0
2022-08-11 12:50:00,390.68,391.86,390.62,391.76,500.0,390.68,391.86,390.62,391.76,500.0
2022-08-11 12:55:00,391.5,392.66,391.0,392.66,1445.0,391.5,392.66,391.0,392.66,1445.0
2022-08-11 13:00:00,391.77,391.77,390.54,390.74,1901.0,391.77,391.77,390.54,390.74,1901.0
2022-08-11 13:05:00,390.39,391.34,390.14,390.89,1471.0,390.39,391.34,390.14,390.89,1471.0
2022-08-11 13:10:00,391.67,391.67,390.73,391.23,800.0,391.67,391.67,390.73,391.23,800.0
2022-08-11 13:15:00,391.72,392.96,391.72,392.66,11758.0,391.72,392.96,391.72,392.66,11758.0
2022-08-11 13:20:00,392.02,393.27,392.02,392.15,2018.0,392.02,393.27,392.02,392.15,2018.0
2022-08-11 13:25:00,392.04,392.35,391.65,391.91,1052.0,392.04,392.35,391.65,391.91,1052.0
2022-08-11 13:30:00,391.22,391.22,390.13,390.13,900.0,391.22,391.22,390.13,390.13,900.0
2022-08-11 13:35:00,389.51,391.2,389.39,390.67,1200.0,389.51,391.2,389.39,390.67,1200.0
2022-08-11 13:40:00,391.13,391.64,391.13,391.64,600.0,391.13,391.64,391.13,391.64,600.0
2022-08-11 13:45:00,391.17,391.73,391.17,391.25,638.0,391.17,391.73,391.17,391.25,638.0
2022-08-11 13:50:00,391.37,391.37,389.6,390.18,5615.0,391.37,391.37,389.6,390.18,5615.0
2022-08-11 13:55:00,390.5,390.5,388.97,388.98,3736.0,390.5,390.5,388.97,388.98,3736.0
2022-08-11 14:00:00,389.0,389.62,387.15,387.15,3463.0,389.0,389.62,387.15,387.15,3463.0
2022-08-11 14:05:00,387.55,387.55,385.89,387.0,8964.0,387.55,387.55,385.89,387.0,8964.0
2022-08-11 14:10:00,386.3,386.5,385.57,386.37,3971.0,386.3,386.5,385.57,386.37,3971.0
2022-08-11 14:15:00,385.39,386.56,385.39,386.1,902.0,385.39,386.56,385.39,386.1,902.0
2022-08-11 14:20:00,385.99,386.16,384.08,384.47,8467.0,385.99,386.16,384.08,384.47,8467.0
2022-08-11 14:25:00,384.47,385.0,383.64,383.64,3660.0,384.47,385.0,383.64,383.64,3660.0
2022-08-11 14:30:00,383.64,384.72,383.42,383.73,2851.0,383.64,384.72,383.42,383.73,2851.0
2022-08-11 14:35:00,383.58,383.94,382.88,382.96,10939.0,383.58,383.94,382.88,382.96,10939.0
2022-08-11 14:40:00,382.93,382.93,381.07,381.5,7756.0,382.93,382.93,381.07,381.5,7756.0
2022-08-11 14:45:00,381.35,382.33,380.71,382.16,6401.0,381.35,382.33,380.71,382.16,6401.0
2022-08-11 14:50:00,382.16,382.16,379.37,379.53,8470.0,382.16,382.16,379.37,379.53,8470.0
2022-08-11 14:55:00,379.86,382.18,379.83,381.54,7045.0,379.86,382.18,379.83,381.54,7045.0
2022-08-11 15:00:00,381.69,382.12,381.02,382.12,2981.0,381.69,382.12,381.02,382.12,2981.0
2022-08-11 15:05:00,382.4,383.06,381.58,382.48,3138.0,382.4,383.06,381.58,382.48,3138.0
2022-08-11 15:10:00,382.87,383.01,382.08,383.01,2209.0,382.87,383.01,382.08,383.01,2209.0
2022-08-11 15:15:00,383.73,384.98,383.59,384.61,6697.0,383.73,384.98,383.59,384.61,6697.0
2022-08-11 15:20:00,384.38,385.19,384.22,384.92,3285.0,384.38,385.19,384.22,384.92,3285.0
2022-08-11 15:25:00,385.25,386.64,385.0,386.44,3575.0,385.25,386.64,385.0,386.44,3575.0
2022-08-11 15:30:00,386.43,386.45,384.71,384.71,4026.0,386.43,386.45,384.71,384.71,4026.0
2022-08-11 15:35:00,384.71,384.81,382.8,383.25,8390.0,384.71,384.81,382.8,383.25,8390.0
2022-08-11 15:40:00,383.6,383.61,382.7,382.94,7618.0,383.6,383.61,382.7,382.94,7618.0
2022-08-11 15:45:00,382.65,383.99,382.65,383.11,6491.0,382.65,383.99,382.65,383.11,6491.0
2022-08-11 15:50:00,383.11,384.46,383.11,384.46,6864.0,383.11,384.46,383.11,384.46,6864.0
2022-08-11 15:55:00,384.38,385.19,383.19,383.73,32736.0,384.38,385.19,383.19,383.73,32736.0
2022-08-12 09:30:00,388.34,389.82,384.54,384.54,6335.0,388.34,389.82,384.54,384.54,6335.0
2022-08-12 09:35:00,380.86,385.01,378.75,384.23,2143.0,380.86,385.01,378.75,384.23,2143.0
2022-08-12 09:40:00,382.66,388.21,382.66,388.21,1774.0,382.66,388.21,382.66,388.21,1774.0
2022-08-12 09:45:00,389.47,389.47,381.7,381.7,2211.0,389.47,389.47,381.7,381.7,2211.0
2022-08-12 09:50:00,382.43,386.46,382.43,383.69,2490.0,382.43,386.46,382.43,383.69,2490.0
2022-08-12 09:55:00,382.14,384.13,381.44,382.71,2908.0,382.14,384.13,381.44,382.71,2908.0
2022-08-12 10:00:00,384.37,384.93,380.01,382.47,5391.0,384.37,384.93,380.01,382.47,5391.0
2022-08-12 10:05:00,381.59,385.95,381.59,385.94,1054.0,381.59,385.95,381.59,385.94,1054.0
2022-08-12 10:10:00,385.93,387.0,385.31,385.62,1951.0,385.93,387.0,385.31,385.62,1951.0
2022-08-12 10:15:00,386.96,388.67,386.04,388.67,1800.0,386.96,388.67,386.04,388.67,1800.0
2022-08-12 10:20:00,389.45,390.36,388.31,388.31,3193.0,389.45,390.36,388.31,388.31,3193.0
2022-08-12 10:25:00,388.4,388.92,387.24,387.51,1403.0,388.4,388.92,387.24,387.51,1403.0
2022-08-12 10:30:00,386.93,386.93,385.15,386.47,439.0,386.93,386.93,385.15,386.47,439.0
2022-08-12 10:35:00,385.87,387.27,385.12,385.12,3700.0,385.87,387.27,385.12,385.12,3700.0
2022-08-12 10:40:00,383.91,384.28,381.62,382.11,3524.0,383.91,384.28,381.62,382.11,3524.0
2022-08-12 10:45:00,381.82,381.82,379.05,379.7,5580.0,381.82,381.82,379.05,379.7,5580.0
2022-08-12 10:50:00,382.33,383.59,382.19,383.59,2100.0,382.33,383.59,382.19,383.59,2100.0
2022-08-12 10:55:00,384.99,386.41,384.92,385.84,2235.0,384.99,386.41,384.92,385.84,2235.0
2022-08-12 11:00:00,385.39,388.15,385.39,386.37,1608.0,385.39,388.15,385.39,386.37,1608.0
2022-08-12 11:05:00,387.16,387.31,386.0,387.31,1632.0,387.16,387.31,386.0,387.31,1632.0
2022-08-12 11:10:00,387.14,387.47,385.68,385.68,1117.0,387.14,387.47,385.68,385.68,1117.0
2022-08-12 11:15:00,386.92,386.92,386.66,386.74,600.0,386.92,386.92,386.66,386.74,600.0
2022-08-12 11:20:00,386.55,387.29,386.55,386.82,1302.0,386.55,387.29,386.55,386.82,1302.0
2022-08-12 11:25:00,386.05,386.34,385.41,385.88,3201.0,386.05,386.34,385.41,385.88,3201.0
2022-08-12 11:30:00,386.36,386.74,385.85,386.74,1600.0,386.36,386.74,385.85,386.74,1600.0
2022-08-12 11:35:00,387.53,387.53,387.43,387.45,300.0,387.53,387.53,387.43,387.45,300.0
2022-08-12 11:40:00,387.59,387.59,385.96,385.96,1969.0,387.59,387.59,385.96,385.96,1969.0
2022-08-12 11:45:00,385.77,385.77,385.04,385.04,1190.0,385.77,385.77,385.04,385.04,1190.0
2022-08-12 11:50:00,384.3,384.3,383.5,383.67,400.0,384.3,384.3,383.5,383.67,400.0
2022-08-12 11:55:00,383.29,384.0,383.11,383.11,5390.0,383.29,384.0,383.11,383.11,5390.0
2022-08-12 12:00:00,383.0,384.55,382.91,384.0,1367.0,383.0,384.55,382.91,384.0,1367.0
2022-08-12 12:05:00,383.98,384.77,383.98,384.59,700.0,383.98,384.77,383.98,384.59,700.0
2022-08-12 12:10:00,385.11,385.31,384.71,384.71,600.0,385.11,385.31,384.71,384.71,600.0
2022-08-12 12:15:00,384.94,386.77,384.93,386.56,800.0,384.94,386.77,384.93,386.56,800.0
2022-08-12 12:20:00,386.18,386.55,386.17,386.55,1900.0,386.18,386.55,386.17,386.55,1900.0
2022-08-12 12:25:00,387.0,387.14,386.41,386.42,1052.0,387.0,387.14,386.41,386.42,1052.0
2022-08-12 12:30:00,387.25,387.25,386.61,386.61,1000.0,387.25,387.25,386.61,386.61,1000.0
2022-08-12 12:35:00,386.84,387.35,386.6,386.69,1300.0,386.84,387.35,386.6,386.69,1300.0
2022-08-12 12:40:00,386.61,386.61,386.23,386.23,1194.0,386.61,386.61,386.23,386.23,1194.0
2022-08-12 12:45:00,386.28,386.72,386.06,386.4,1453.0,386.28,386.72,386.06,386.4,1453.0
2022-08-12 12:50:00,386.4,386.99,385.88,385.94,3700.0,386.4,386.99,385.88,385.94,3700.0
2022-08-12 12:55:00,385.88,386.51,385.74,385.94,2800.0,385.88,386.51,385.74,385.94,2800.0
2022-08-12 13:00:00,386.25,386.27,385.84,386.14,400.0,386.25,386.27,385.84,386.14,400.0
2022-08-12 13:05:00,385.95,386.83,385.95,386.59,1167.0,385.95,386.83,385.95,386.59,1167.0
2022-08-12 13:10:00,386.3,387.0,386.3,386.34,2602.0,386.3,387.0,386.3,386.34,2602.0
2022-08-12 13:15:00,386.52,387.17,386.52,386.85,1000.0,386.52,387.17,386.52,386.85,1000.0
2022-08-12 13:20:00,387.24,387.41,386.54,386.55,2100.0,387.24,387.41,386.54,386.55,2100.0
2022-08-12 13:25:00,386.14,386.56,385.94,385.96,1509.0,386.14,386.56,385.94,385.96,1509.0
2022-08-12 13:30:00,386.01,386.01,386.01,386.01,300.0,386.01,386.01,386.01,386.01,300.0
2022-08-12 13:35:00,386.44,386.45,385.83,385.83,400.0,386.44,386.45,385.83,385.83,400.0
2022-08-12 13:40:00,385.98,386.42,385.7,386.4,2800.0,385.98,386.42,385.7,386.4,2800.0
2022-08-12 13:45:00,386.23,387.0,386.22,386.75,2732.0,386.23,387.0,386.22,386.75,2732.0
2022-08-12 13:50:00,386.96,387.38,386.26,386.26,1402.0,386.96,387.38,386.26,386.26,1402.0
2022-08-12 13:55:00,386.42,386.42,385.45,386.1,1177.0,386.42,386.42,385.45,386.1,1177.0
2022-08-12 14:00:00,385.95,386.57,385.48,386.35,2493.0,385.95,386.57,385.48,386.35,2493.0
2022-08-12 14:05:00,386.57,386.74,386.25,386.25,899.0,386.57,386.74,386.25,386.25,899.0
2022-08-12 14:10:00,386.61,387.74,386.61,387.74,1500.0,386.61,387.74,386.61,387.74,1500.0
2022-08-12 14:15:00,387.62,387.93,386.87,386.87,1552.0,387.62,387.93,386.87,386.87,1552.0
2022-08-12 14:20:00,386.68,386.93,386.68,386.93,900.0,386.68,386.93,386.68,386.93,900.0
2022-08-12 14:25:00,386.63,387.29,386.32,387.29,1102.0,386.63,387.29,386.32,387.29,1102.0
2022-08-12 14:30:00,387.07,387.42,387.07,387.42,566.0,387.07,387.42,387.07,387.42,566.0
2022-08-12 14:35:00,387.27,387.28,386.34,386.34,1850.0,387.27,387.28,386.34,386.34,1850.0
2022-08-12 14:40:00,386.68,387.42,386.68,387.42,861.0,386.68,387.42,386.68,387.42,861.0
2022-08-12 14:45:00,387.32,388.06,387.27,387.62,1700.0,387.32,388.06,387.27,387.62,1700.0
2022-08-12 14:50:00,387.89,388.3,387.23,387.31,2918.0,387.89,388.3,387.23,387.31,2918.0
2022-08-12 14:55:00,386.83,388.19,386.83,388.19,2008.0,386.83,388.19,386.83,388.19,2008.0
2022-08-12 15:00:00,387.8,387.8,387.48,387.49,803.0,387.8,387.8,387.48,387.49,803.0
2022-08-12 15:05:00,388.23,388.36,387.41,387.54,5020.0,388.23,388.36,387.41,387.54,5020.0
2022-08-12 15:10:00,387.19,387.5,386.78,386.88,1722.0,387.19,387.5,386.78,386.88,1722.0
2022-08-12 15:15:00,386.68,387.66,386.52,387.65,2933.0,386.68,387.66,386.52,387.65,2933.0
2022-08-12 15:20:00,387.66,387.88,386.78,387.12,2751.0,387.66,387.88,386.78,387.12,2751.0
2022-08-12 15:25:00,386.93,387.74,386.93,387.38,1004.0,386.93,387.74,386.93,387.38,1004.0
2022-08-12 15:30:00,387.56,387.98,387.43,387.93,4588.0,387.56,387.98,387.43,387.93,4588.0
2022-08-12 15:35:00,387.62,387.82,386.63,386.66,3195.0,387.62,387.82,386.63,386.66,3195.0
2022-08-12 15:40:00,387.03,387.83,386.86,387.83,5848.0,387.03,387.83,386.86,387.83,5848.0
2022-08-12 15:45:00,387.62,387.88,387.28,387.34,5641.0,387.62,387.88,387.28,387.34,5641.0
2022-08-12 15:50:00,387.45,387.8,387.08,387.44,10234.0,387.45,387.8,387.08,387.44,10234.0
2022-08-12 15:55:00,387.32,388.59,386.98,387.77,26314.0,387.32,388.59,386.98,387.77,26314.0
2022-08-15 09:30:00,384.74,396.7,384.74,396.05,6485.0,384.74,396.7,384.74,396.05,6485.0
2022-08-15 09:35:00,393.74,394.64,387.54,387.58,1834.0,393.74,394.64,387.54,387.58,1834.0
2022-08-15 09:40:00,385.99,389.71,383.62,388.43,4830.0,385.99,389.71,383.62,388.43,4830.0
2022-08-15 09:45:00,390.55,391.72,389.0,389.0,3429.0,390.55,391.72,389.0,389.0,3429.0
2022-08-15 09:50:00,388.62,395.37,388.53,395.37,3589.0,388.62,395.37,388.53,395.37,3589.0
2022-08-15 09:55:00,396.93,397.39,394.63,396.11,2975.0,396.93,397.39,394.63,396.11,2975.0
2022-08-15 10:00:00,395.6,395.97,392.21,392.21,1654.0,395.6,395.97,392.21,392.21,1654.0
2022-08-15 10:05:00,393.95,393.95,390.36,391.84,1398.0,393.95,393.95,390.36,391.84,1398.0
2022-08-15 10:10:00,392.44,392.67,388.19,389.04,1300.0,392.44,392.67,388.19,389.04,1300.0
2022-08-15 10:15:00,388.39,389.36,387.94,388.73,3119.0,388.39,389.36,387.94,388.73,3119.0
2022-08-15 10:20:00,388.73,389.42,386.95,388.16,6698.0,388.73,389.42,386.95,388.16,6698.0
2022-08-15 10:25:00,388.59,388.84,387.86,388.31,2650.0,388.59,388.84,387.86,388.31,2650.0
2022-08-15 10:30:00,388.45,390.36,388.45,390.15,2745.0,388.45,390.36,388.45,390.15,2745.0
2022-08-15 10:35:00,390.14,390.14,388.55,388.92,2841.0,390.14,390.14,388.55,388.92,2841.0
2022-08-15 10:40:00,388.46,391.62,388.46,389.98,1869.0,388.46,391.62,388.46,389.98,1869.0
2022-08-15 10:45:00,389.14,389.14,385.94,386.21,1516.0,389.14,389.14,385.94,386.21,1516.0
2022-08-15 10:50:00,385.47,387.36,385.47,387.06,1079.0,385.47,387.36,385.47,387.06,1079.0
2022-08-15 10:55:00,387.59,388.45,385.92,388.45,2177.0,387.59,388.45,385.92,388.45,2177.0
2022-08-15 11:00:00,388.56,389.45,386.75,388.82,2600.0,388.56,389.45,386.75,388.82,2600.0
2022-08-15 11:05:00,390.38,391.71,389.04,389.04,1600.0,390.38,391.71,389.04,389.04,1600.0
2022-08-15 11:10:00,388.58,388.58,387.99,387.99,300.0,388.58,388.58,387.99,387.99,300.0
2022-08-15 11:15:00,387.89,389.4,387.88,389.4,500.0,387.89,389.4,387.88,389.4,500.0
2022-08-15 11:20:00,389.92,389.92,388.79,389.02,1594.0,389.92,389.92,388.79,389.02,1594.0
2022-08-15 11:25:00,388.87,390.29,388.87,389.46,800.0,388.87,390.29,388.87,389.46,800.0
2022-08-15 11:30:00,390.01,390.79,390.01,390.53,821.0,390.01,390.79,390.01,390.53,821.0
2022-08-15 11:35:00,389.9,390.81,389.9,390.55,1003.0,389.9,390.81,389.9,390.55,1003.0
2022-08-15 11:40:00,391.16,391.16,389.79,390.64,1154.0,391.16,391.16,389.79,390.64,1154.0
2022-08-15 11:45:00,391.25,391.35,390.93,390.93,1030.0,391.25,391.35,390.93,390.93,1030.0
2022-08-15 11:50:00,390.48,390.48,389.15,389.15,500.0,390.48,390.48,389.15,389.15,500.0
2022-08-15 11:55:00,390.23,390.23,389.0,389.0,900.0,390.23,390.23,389.0,389.0,900.0
2022-08-15 12:00:00,388.89,388.89,388.19,388.19,300.0,388.89,388.89,388.19,388.19,300.0
2022-08-15 12:05:00,389.21,389.59,388.42,389.16,700.0,389.21,389.59,388.42,389.16,700.0
2022-08-15 12:10:00,390.16,390.16,390.16,390.16,200.0,390.16,390.16,390.16,390.16,200.0
2022-08-15 12:15:00,390.26,390.27,389.2,389.2,1500.0,390.26,390.27,389.2,389.2,1500.0
2022-08-15 12:20:00,389.28,389.28,388.25,388.25,253.0,389.28,389.28,388.25,388.25,253.0
2022-08-15 12:25:00,388.32,388.98,388.31,388.54,760.0,388.32,388.98,388.31,388.54,760.0
2022-08-15 12:30:00,388.4,388.64,388.17,388.37,1244.0,388.4,388.64,388.17,388.37,1244.0
2022-08-15 12:35:00,388.09,388.09,386.95,386.95,2288.0,388.09,388.09,386.95,386.95,2288.0
2022-08-15 12:40:00,386.99,387.25,386.98,387.12,457.0,386.99,387.25,386.98,387.12,457.0
2022-08-15 12:45:00,387.08,387.77,387.03,387.77,927.0,387.08,387.77,387.03,387.77,927.0
2022-08-15 12:50:00,387.52,388.17,387.28,387.28,733.0,387.52,388.17,387.28,387.28,733.0
2022-08-15 12:55:00,388.17,389.42,388.16,388.78,1691.0,388.17,389.42,388.16,388.78,1691.0
2022-08-15 13:00:00,389.0,389.55,388.25,388.25,1000.0,389.0,389.55,388.25,388.25,1000.0
2022-08-15 13:05:00,389.58,389.63,388.49,388.49,1012.0,389.58,389.63,388.49,388.49,1012.0
2022-08-15 13:10:00,388.7,388.7,388.69,388.7,300.0,388.7,388.7,388.69,388.7,300.0
2022-08-15 13:15:00,389.12,389.12,388.2,388.2,1300.0,389.12,389.12,388.2,388.2,1300.0
2022-08-15 13:20:00,387.72,388.54,387.72,388.54,400.0,387.72,388.54,387.72,388.54,400.0
2022-08-15 13:25:00,388.54,389.07,388.54,388.73,400.0,388.54,389.07,388.54,388.73,400.0
2022-08-15 13:30:00,389.03,389.36,388.28,388.28,1692.0,389.03,389.36,388.28,388.28,1692.0
2022-08-15 13:35:00,387.75,387.75,387.47,387.47,302.0,387.75,387.75,387.47,387.47,302.0
2022-08-15 13:40:00,388.37,388.37,388.37,388.37,126.0,388.37,388.37,388.37,388.37,126.0
2022-08-15 13:45:00,387.92,388.65,387.51,387.82,1677.0,387.92,388.65,387.51,387.82,1677.0
2022-08-15 13:50:00,388.61,388.62,387.72,387.72,654.0,388.61,388.62,387.72,387.72,654.0
2022-08-15 13:55:00,388.54,388.58,387.73,388.58,587.0,388.54,388.58,387.73,388.58,587.0
2022-08-15 14:00:00,388.57,389.11,387.96,387.96,1670.0,388.57,389.11,387.96,387.96,1670.0
2022-08-15 14:05:00,387.82,388.16,387.82,388.16,300.0,387.82,388.16,387.82,388.16,300.0
2022-08-15 14:10:00,388.46,389.08,388.14,389.08,1542.0,388.46,389.08,388.14,389.08,1542.0
2022-08-15 14:15:00,388.61,389.63,388.5,388.8,1701.0,388.61,389.63,388.5,388.8,1701.0
2022-08-15 14:20:00,388.99,388.99,388.58,388.58,1000.0,388.99,388.99,388.58,388.58,1000.0
2022-08-15 14:25:00,388.45,388.45,388.13,388.13,400.0,388.45,388.45,388.13,388.13,400.0
2022-08-15 14:30:00,388.39,389.46,388.39,389.25,800.0,388.39,389.46,388.39,389.25,800.0
2022-08-15 14:35:00,389.17,389.87,388.95,389.87,1227.0,389.17,389.87,388.95,389.87,1227.0
2022-08-15 14:40:00,389.99,389.99,389.99,389.99,101.0,389.99,389.99,389.99,389.99,101.0
2022-08-15 14:45:00,390.03,391.01,390.03,391.01,946.0,390.03,391.01,390.03,391.01,946.0
2022-08-15 14:50:00,390.81,390.84,390.23,390.23,1036.0,390.81,390.84,390.23,390.23,1036.0
2022-08-15 14:55:00,390.88,390.92,390.33,390.33,1000.0,390.88,390.92,390.33,390.33,1000.0
2022-08-15 15:00:00,390.63,391.6,390.04,391.6,1044.0,390.63,391.6,390.04,391.6,1044.0
2022-08-15 15:05:00,391.84,392.69,391.43,391.71,1900.0,391.84,392.69,391.43,391.71,1900.0
2022-08-15 15:10:00,391.44,391.84,390.78,391.77,602.0,391.44,391.84,390.78,391.77,602.0
2022-08-15 15:15:00,391.45,391.45,391.26,391.26,400.0,391.45,391.45,391.26,391.26,400.0
2022-08-15 15:20:00,391.27,391.55,391.09,391.35,1452.0,391.27,391.55,391.09,391.35,1452.0
2022-08-15 15:25:00,391.29,391.29,390.52,390.52,771.0,391.29,391.29,390.52,390.52,771.0
2022-08-15 15:30:00,390.38,390.61,389.19,389.65,4838.0,390.38,390.61,389.19,389.65,4838.0
2022-08-15 15:35:00,389.95,390.24,389.72,389.78,1904.0,389.95,390.24,389.72,389.78,1904.0
2022-08-15 15:40:00,389.49,389.78,388.67,389.01,1494.0,389.49,389.78,388.67,389.01,1494.0
2022-08-15 15:45:00,389.14,389.85,389.01,389.39,2605.0,389.14,389.85,389.01,389.39,2605.0
2022-08-15 15:50:00,389.58,389.61,387.74,388.45,7992.0,389.58,389.61,387.74,388.45,7992.0
2022-08-15 15:55:00,388.45,389.5,387.94,388.55,27753.0,388.45,389.5,387.94,388.55,27753.0
2022-08-16 09:30:00,382.14,382.14,379.57,382.08,11729.0,382.14,382.14,379.57,382.08,11729.0
2022-08-16 09:35:00,382.2,382.2,378.41,378.41,1833.0,382.2,382.2,378.41,378.41,1833.0
2022-08-16 09:40:00,378.42,382.0,378.42,382.0,600.0,378.42,382.0,378.42,382.0,600.0
2022-08-16 09:45:00,380.96,381.91,377.89,377.89,2496.0,380.96,381.91,377.89,377.89,2496.0
2022-08-16 09:50:00,376.95,377.47,375.22,376.85,4200.0,376.95,377.47,375.22,376.85,4200.0
2022-08-16 09:55:00,377.21,379.35,377.21,377.86,2836.0,377.21,379.35,377.21,377.86,2836.0
2022-08-16 10:00:00,376.91,376.91,372.62,373.61,3442.0,376.91,376.91,372.62,373.61,3442.0
2022-08-16 10:05:00,373.61,376.19,373.61,374.98,2200.0,373.61,376.19,373.61,374.98,2200.0
2022-08-16 10:10:00,375.0,376.19,374.4,375.13,2501.0,375.0,376.19,374.4,375.13,2501.0
2022-08-16 10:15:00,374.51,375.68,373.67,375.57,3381.0,374.51,375.68,373.67,375.57,3381.0
2022-08-16 10:20:00,377.09,378.09,375.29,375.63,3280.0,377.09,378.09,375.29,375.63,3280.0
2022-08-16 10:25:00,375.49,375.49,372.44,372.58,2357.0,375.49,375.49,372.44,372.58,2357.0
2022-08-16 10:30:00,372.42,372.42,369.92,369.92,3660.0,372.42,372.42,369.92,369.92,3660.0
2022-08-16 10:35:00,370.25,372.4,369.59,372.4,1500.0,370.25,372.4,369.59,372.4,1500.0
2022-08-16 10:40:00,371.31,373.94,370.89,373.08,3103.0,371.31,373.94,370.89,373.08,3103.0
2022-08-16 10:45:00,374.58,374.58,373.97,374.52,600.0,374.58,374.58,373.97,374.52,600.0
2022-08-16 10:50:00,375.34,376.24,374.48,374.48,1500.0,375.34,376.24,374.48,374.48,1500.0
2022-08-16 10:55:00,374.05,375.0,373.21,373.27,2305.0,374.05,375.0,373.21,373.27,2305.0
2022-08-16 11:00:00,374.28,374.76,373.49,374.37,1209.0,374.28,374.76,373.49,374.37,1209.0
2022-08-16 11:05:00,374.54,375.48,374.53,375.21,1067.0,374.54,375.48,374.53,375.21,1067.0
2022-08-16 11:10:00,375.46,378.32,375.46,377.52,3608.0,375.46,378.32,375.46,377.52,3608.0
2022-08-16 11:15:00,377.48,378.77,377.46,377.78,1596.0,377.48,378.77,377.46,377.78,1596.0
2022-08-16 11:20:00,377.05,377.84,377.0,377.13,4258.0,377.05,377.84,377.0,377.13,4258.0
2022-08-16 11:25:00,377.25,379.61,376.88,379.61,3280.0,377.25,379.61,376.88,379.61,3280.0
2022-08-16 11:30:00,379.35,381.1,379.22,379.36,5928.0,379.35,381.1,379.22,379.36,5928.0
2022-08-16 11:35:00,379.39,379.6,378.33,378.45,11714.0,379.39,379.6,378.33,378.45,11714.0
2022-08-16 11:40:00,378.85,379.06,378.34,378.38,1400.0,378.85,379.06,378.34,378.38,1400.0
2022-08-16 11:45:00,378.44,379.46,378.44,379.46,300.0,378.44,379.46,378.44,379.46,300.0
2022-08-16 11:50:00,379.09,379.11,377.48,379.11,2431.0,379.09,379.11,377.48,379.11,2431.0
2022-08-16 11:55:00,378.3,379.36,377.73,377.86,1615.0,378.3,379.36,377.73,377.86,1615.0
2022-08-16 12:00:00,379.84,379.84,379.18,379.18,400.0,379.84,379.84,379.18,379.18,400.0
2022-08-16 12:05:00,379.32,379.32,378.24,378.24,500.0,379.32,379.32,378.24,378.24,500.0
2022-08-16 12:10:00,378.49,378.49,376.92,377.21,1544.0,378.49,378.49,376.92,377.21,1544.0
2022-08-16 12:15:00,377.28,378.01,377.0,377.0,2125.0,377.28,378.01,377.0,377.0,2125.0
2022-08-16 12:20:00,376.38,376.66,375.74,376.57,2413.0,376.38,376.66,375.74,376.57,2413.0
2022-08-16 12:25:00,376.79,376.8,375.47,375.67,1900.0,376.79,376.8,375.47,375.67,1900.0
2022-08-16 12:30:00,375.53,377.55,375.12,377.1,4869.0,375.53,377.55,375.12,377.1,4869.0
2022-08-16 12:35:00,376.42,376.56,375.32,375.86,4140.0,376.42,376.56,375.32,375.86,4140.0
2022-08-16 12:40:00,375.75,375.99,374.96,375.08,5100.0,375.75,375.99,374.96,375.08,5100.0
2022-08-16 12:45:00,374.67,374.91,374.46,374.91,1131.0,374.67,374.91,374.46,374.91,1131.0
2022-08-16 12:50:00,374.83,375.89,374.57,375.87,3700.0,374.83,375.89,374.57,375.87,3700.0
2022-08-16 12:55:00,376.28,377.62,376.28,377.03,2305.0,376.28,377.62,376.28,377.03,2305.0
2022-08-16 13:00:00,377.02,377.36,376.43,376.43,1200.0,377.02,377.36,376.43,376.43,1200.0
2022-08-16 13:05:00,376.57,376.67,376.44,376.44,800.0,376.57,376.67,376.44,376.44,800.0
2022-08-16 13:10:00,376.13,376.61,376.13,376.42,300.0,376.13,376.61,376.13,376.42,300.0
2022-08-16 13:15:00,376.5,376.5,376.08,376.34,1300.0,376.5,376.5,376.08,376.34,1300.0
2022-08-16 13:20:00,376.21,376.34,375.08,376.04,2301.0,376.21,376.34,375.08,376.04,2301.0
2022-08-16 13:25:00,376.12,376.55,375.22,375.69,3900.0,376.12,376.55,375.22,375.69,3900.0
2022-08-16 13:30:00,376.18,377.03,376.18,377.03,2106.0,376.18,377.03,376.18,377.03,2106.0
2022-08-16 13:35:00,376.67,378.14,376.67,377.78,3228.0,376.67,378.14,376.67,377.78,3228.0
2022-08-16 13:40:00,377.53,377.57,377.02,377.42,1113.0,377.53,377.57,377.02,377.42,1113.0
2022-08-16 13:45:00,377.56,377.91,377.19,377.87,1451.0,377.56,377.91,377.19,377.87,1451.0
2022-08-16 13:50:00,377.67,377.77,376.91,377.33,6670.0,377.67,377.77,376.91,377.33,6670.0
2022-08-16 13:55:00,377.55,377.99,376.34,377.56,10125.0,377.55,377.99,376.34,377.56,10125.0
2022-08-16 14:00:00,377.62,377.97,377.23,377.59,8258.0,377.62,377.97,377.23,377.59,8258.0
2022-08-16 14:05:00,377.87,379.92,377.65,379.92,4226.0,377.87,379.92,377.65,379.92,4226.0
2022-08-16 14:10:00,380.02,380.71,379.75,380.18,1265.0,380.02,380.71,379.75,380.18,1265.0
2022-08-16 14:15:00,380.34,380.49,379.99,380.22,2870.0,380.34,380.49,379.99,380.22,2870.0
2022-08-16 14:20:00,379.97,380.29,378.92,379.35,7516.0,379.97,380.29,378.92,379.35,7516.0
2022-08-16 14:25:00,379.3,379.49,378.52,378.75,3174.0,379.3,379.49,378.52,378.75,3174.0
2022-08-16 14:30:00,378.5,378.83,376.97,377.35,4150.0,378.5,378.83,376.97,377.35,4150.0
2022-08-16 14:35:00,376.58,376.58,374.48,375.0,1402.0,376.58,376.58,374.48,375.0,1402.0
2022-08-16 14:40:00,375.11,375.16,373.61,374.75,3100.0,375.11,375.16,373.61,374.75,3100.0
2022-08-16 14:45:00,374.14,375.52,373.01,375.52,12047.0,374.14,375.52,373.01,375.52,12047.0
2022-08-16 14:50:00,376.18,376.18,375.01,375.24,2600.0,376.18,376.18,375.01,375.24,2600.0
2022-08-16 14:55:00,375.06,376.99,375.06,376.99,700.0,375.06,376.99,375.06,376.99,700.0
2022-08-16 15:00:00,376.59,376.89,375.95,375.95,2070.0,376.59,376.89,375.95,375.95,2070.0
2022-08-16 15:05:00,376.77,377.58,376.47,377.49,1236.0,376.77,377.58,376.47,377.49,1236.0
2022-08-16 15:10:00,377.5,377.96,376.81,377.9,3713.0,377.5,377.96,376.81,377.9,3713.0
2022-08-16 15:15:00,377.54,378.36,376.96,377.7,3336.0,377.54,378.36,376.96,377.7,3336.0
2022-08-16 15:20:00,377.79,378.46,377.17,378.1,3080.0,377.79,378.46,377.17,378.1,3080.0
2022-08-16 15:25:00,378.09,378.67,377.77,378.17,4283.0,378.09,378.67,377.77,378.17,4283.0
2022-08-16 15:30:00,378.0,380.71,377.99,380.43,24662.0,378.0,380.71,377.99,380.43,24662.0
2022-08-16 15:35:00,380.13,380.37,378.08,379.59,36768.0,380.13,380.37,378.08,379.59,36768.0
2022-08-16 15:40:00,379.87,380.21,379.09,379.2,6732.0,379.87,380.21,379.09,379.2,6732.0
2022-08-16 15:45:00,379.8,380.36,379.43,379.85,6169.0,379.8,380.36,379.43,379.85,6169.0
2022-08-16 15:50:00,380.06,380.44,379.09,379.33,7343.0,380.06,380.44,379.09,379.33,7343.0
2022-08-16 15:55:00,379.37,379.99,379.03,379.45,35223.0,379.37,379.99,379.03,379.45,35223.0
2022-08-17 09:30:00,368.03,370.43,368.03,368.59,5712.0,368.03,370.43,368.03,368.59,5712.0
2022-08-17 09:35:00,369.76,369.76,365.24,365.24,7011.0,369.76,369.76,365.24,365.24,7011.0
2022-08-17 09:40:00,367.62,367.62,362.8,364.45,2245.0,367.62,367.62,362.8,364.45,2245.0
2022-08-17 09:45:00,365.27,367.66,365.18,365.21,2000.0,365.27,367.66,365.18,365.21,2000.0
2022-08-17 09:50:00,364.92,369.92,364.07,369.15,4737.0,364.92,369.92,364.07,369.15,4737.0
2022-08-17 09:55:00,370.2,370.55,368.82,368.82,4160.0,370.2,370.55,368.82,368.82,4160.0
2022-08-17 10:00:00,367.12,368.31,365.85,368.07,1100.0,367.12,368.31,365.85,368.07,1100.0
2022-08-17 10:05:00,369.19,369.87,367.82,369.24,3700.0,369.19,369.87,367.82,369.24,3700.0
2022-08-17 10:10:00,369.54,370.0,368.23,368.94,3100.0,369.54,370.0,368.23,368.94,3100.0
2022-08-17 10:15:00,368.22,369.14,367.17,367.35,2600.0,368.22,369.14,367.17,367.35,2600.0
2022-08-17 10:20:00,367.09,368.22,366.29,368.22,3150.0,367.09,368.22,366.29,368.22,3150.0
2022-08-17 10:25:00,368.09,368.19,367.46,368.03,800.0,368.09,368.19,367.46,368.03,800.0
2022-08-17 10:30:00,367.05,367.07,365.48,366.06,4366.0,367.05,367.07,365.48,366.06,4366.0
2022-08-17 10:35:00,366.05,366.05,363.77,364.4,1600.0,366.05,366.05,363.77,364.4,1600.0
2022-08-17 10:40:00,367.63,368.12,366.22,366.22,2000.0,367.63,368.12,366.22,366.22,2000.0
2022-08-17 10:45:00,366.71,367.29,366.24,366.7,3234.0,366.71,367.29,366.24,366.7,3234.0
2022-08-17 10:50:00,365.56,366.0,365.0,365.0,2397.0,365.56,366.0,365.0,365.0,2397.0
2022-08-17 10:55:00,364.99,365.26,363.82,364.61,4371.0,364.99,365.26,363.82,364.61,4371.0
2022-08-17 11:00:00,364.8,367.22,364.76,367.22,7378.0,364.8,367.22,364.76,367.22,7378.0
2022-08-17 11:05:00,367.3,367.61,366.62,367.41,1700.0,367.3,367.61,366.62,367.41,1700.0
2022-08-17 11:10:00,366.45,367.6,366.01,367.17,2500.0,366.45,367.6,366.01,367.17,2500.0
2022-08-17 11:15:00,366.1,367.8,366.1,367.8,720.0,366.1,367.8,366.1,367.8,720.0
2022-08-17 11:20:00,367.39,368.87,367.39,368.87,2159.0,367.39,368.87,367.39,368.87,2159.0
2022-08-17 11:25:00,368.0,368.07,367.14,367.21,568.0,368.0,368.07,367.14,367.21,568.0
2022-08-17 11:30:00,367.46,367.46,366.66,367.01,627.0,367.46,367.46,366.66,367.01,627.0
2022-08-17 11:35:00,367.16,367.29,365.51,365.82,9658.0,367.16,367.29,365.51,365.82,9658.0
2022-08-17 11:40:00,365.99,366.43,364.74,364.74,3185.0,365.99,366.43,364.74,364.74,3185.0
2022-08-17 11:45:00,364.29,364.45,363.9,364.2,1068.0,364.29,364.45,363.9,364.2,1068.0
2022-08-17 11:50:00,364.0,364.87,364.0,364.52,800.0,364.0,364.87,364.0,364.52,800.0
2022-08-17 11:55:00,365.38,366.24,364.7,366.05,4154.0,365.38,366.24,364.7,366.05,4154.0
2022-08-17 12:00:00,365.92,365.92,365.92,365.92,100.0,365.92,365.92,365.92,365.92,100.0
2022-08-17 12:05:00,365.98,366.63,365.98,366.0,700.0,365.98,366.63,365.98,366.0,700.0
2022-08-17 12:10:00,366.0,366.02,365.32,365.7,701.0,366.0,366.02,365.32,365.7,701.0
2022-08-17 12:15:00,366.62,366.62,365.9,366.03,1200.0,366.62,366.62,365.9,366.03,1200.0
2022-08-17 12:20:00,366.04,366.69,366.04,366.06,635.0,366.04,366.69,366.04,366.06,635.0
2022-08-17 12:25:00,366.0,367.33,366.0,366.73,2343.0,366.0,367.33,366.0,366.73,2343.0
2022-08-17 12:30:00,367.02,367.02,366.73,366.73,200.0,367.02,367.02,366.73,366.73,200.0
2022-08-17 12:35:00,367.86,367.86,367.86,367.86,100.0,367.86,367.86,367.86,367.86,100.0
2022-08-17 12:40:00,368.93,368.93,368.37,368.37,200.0,368.93,368.93,368.37,368.37,200.0
2022-08-17 12:45:00,367.99,368.15,367.29,367.29,1590.0,367.99,368.15,367.29,367.29,1590.0
2022-08-17 12:50:00,367.36,367.62,367.35,367.62,300.0,367.36,367.62,367.35,367.62,300.0
2022-08-17 12:55:00,367.56,367.96,367.56,367.96,200.0,367.56,367.96,367.56,367.96,200.0
2022-08-17 13:00:00,366.19,366.99,366.19,366.85,900.0,366.19,366.99,366.19,366.85,900.0
2022-08-17 13:05:00,367.31,367.31,366.37,367.06,919.0,367.31,367.31,366.37,367.06,919.0
2022-08-17 13:10:00,366.52,367.1,366.52,367.1,200.0,366.52,367.1,366.52,367.1,200.0
2022-08-17 13:15:00,366.73,366.73,366.72,366.72,303.0,366.73,366.73,366.72,366.72,303.0
2022-08-17 13:20:00,366.25,366.78,366.25,366.78,464.0,366.25,366.78,366.25,366.78,464.0
2022-08-17 13:25:00,367.12,367.27,366.91,366.92,784.0,367.12,367.27,366.91,366.92,784.0
2022-08-17 13:30:00,367.58,367.64,366.49,367.06,1192.0,367.58,367.64,366.49,367.06,1192.0
2022-08-17 13:35:00,366.66,367.23,366.5,367.23,601.0,366.66,367.23,366.5,367.23,601.0
2022-08-17 13:40:00,367.8,367.8,367.58,367.61,300.0,367.8,367.8,367.58,367.61,300.0
2022-08-17 13:45:00,367.92,367.92,367.63,367.63,300.0,367.92,367.92,367.63,367.63,300.0
2022-08-17 13:50:00,367.63,367.63,367.63,367.63,0.0,367.63,367.63,367.63,367.63,0.0
2022-08-17 13:55:00,368.21,368.21,367.52,367.53,600.0,368.21,368.21,367.52,367.53,600.0
2022-08-17 14:00:00,368.3,370.29,367.3,369.9,8763.0,368.3,370.29,367.3,369.9,8763.0
2022-08-17 14:05:00,368.59,370.3,368.59,370.0,2000.0,368.59,370.3,368.59,370.0,2000.0
2022-08-17 14:10:00,369.74,371.06,369.74,370.0,2584.0,369.74,371.06,369.74,370.0,2584.0
2022-08-17 14:15:00,370.0,370.13,369.89,369.99,4214.0,370.0,370.13,369.89,369.99,4214.0
2022-08-17 14:20:00,369.43,369.59,368.3,369.23,1350.0,369.43,369.59,368.3,369.23,1350.0
2022-08-17 14:25:00,370.0,370.46,369.77,370.46,9909.0,370.0,370.46,369.77,370.46,9909.0
2022-08-17 14:30:00,370.74,371.32,370.74,371.32,800.0,370.74,371.32,370.74,371.32,800.0
2022-08-17 14:35:00,371.99,371.99,371.94,371.94,200.0,371.99,371.99,371.94,371.94,200.0
2022-08-17 14:40:00,372.72,372.72,369.67,370.18,654.0,372.72,372.72,369.67,370.18,654.0
2022-08-17 14:45:00,370.0,370.07,368.52,368.86,2051.0,370.0,370.07,368.52,368.86,2051.0
2022-08-17 14:50:00,368.92,369.0,368.01,368.31,1200.0,368.92,369.0,368.01,368.31,1200.0
2022-08-17 14:55:00,368.29,369.09,368.1,368.58,1407.0,368.29,369.09,368.1,368.58,1407.0
2022-08-17 15:00:00,368.17,369.31,368.17,368.89,848.0,368.17,369.31,368.17,368.89,848.0
2022-08-17 15:05:00,368.99,369.31,367.64,367.72,1100.0,368.99,369.31,367.64,367.72,1100.0
2022-08-17 15:10:00,367.75,367.75,365.35,365.37,2483.0,367.75,367.75,365.35,365.37,2483.0
2022-08-17 15:15:00,366.2,366.22,365.39,365.43,2185.0,366.2,366.22,365.39,365.43,2185.0
2022-08-17 15:20:00,365.34,366.43,365.18,365.79,1011.0,365.34,366.43,365.18,365.79,1011.0
2022-08-17 15:25:00,366.16,366.81,365.8,366.2,3740.0,366.16,366.81,365.8,366.2,3740.0
2022-08-17 15:30:00,366.17,366.2,365.56,365.6,8559.0,366.17,366.2,365.56,365.6,8559.0
2022-08-17 15:35:00,365.13,365.9,364.72,364.85,2541.0,365.13,365.9,364.72,364.85,2541.0
2022-08-17 15:40:00,364.8,365.65,364.53,365.38,3341.0,364.8,365.65,364.53,365.38,3341.0
2022-08-17 15:45:00,365.0,365.17,363.86,364.2,4848.0,365.0,365.17,363.86,364.2,4848.0
2022-08-17 15:50:00,364.47,365.03,363.73,364.87,6391.0,364.47,365.03,363.73,364.87,6391.0
2022-08-17 15:55:00,364.8,365.46,363.88,365.46,22709.0,364.8,365.46,363.88,365.46,22709.0
2022-08-18 09:30:00,365.19,365.19,360.27,360.67,6396.0,365.19,365.19,360.27,360.67,6396.0
2022-08-18 09:35:00,361.0,366.61,361.0,365.57,3790.0,361.0,366.61,361.0,365.57,3790.0
2022-08-18 09:40:00,363.28,363.28,363.28,363.28,100.0,363.28,363.28,363.28,363.28,100.0
2022-08-18 09:45:00,362.35,365.31,362.35,363.81,1800.0,362.35,365.31,362.35,363.81,1800.0
2022-08-18 09:50:00,364.38,364.73,362.71,363.41,1800.0,364.38,364.73,362.71,363.41,1800.0
2022-08-18 09:55:00,363.19,364.89,361.5,362.25,2090.0,363.19,364.89,361.5,362.25,2090.0
2022-08-18 10:00:00,362.05,363.95,359.02,359.42,6360.0,362.05,363.95,359.02,359.42,6360.0
2022-08-18 10:05:00,359.83,362.99,359.83,362.99,6390.0,359.83,362.99,359.83,362.99,6390.0
2022-08-18 10:10:00,363.0,363.0,361.0,362.28,8175.0,363.0,363.0,361.0,362.28,8175.0
2022-08-18 10:15:00,363.02,364.81,362.33,362.38,5562.0,363.02,364.81,362.33,362.38,5562.0
2022-08-18 10:20:00,362.09,365.1,362.09,363.07,3126.0,362.09,365.1,362.09,363.07,3126.0
2022-08-18 10:25:00,360.71,361.6,360.15,361.6,600.0,360.71,361.6,360.15,361.6,600.0
2022-08-18 10:30:00,360.4,361.11,359.4,361.03,2112.0,360.4,361.11,359.4,361.03,2112.0
2022-08-18 10:35:00,360.47,361.14,360.27,361.14,2116.0,360.47,361.14,360.27,361.14,2116.0
2022-08-18 10:40:00,361.86,362.41,361.86,362.03,807.0,361.86,362.41,361.86,362.03,807.0
2022-08-18 10:45:00,361.61,363.08,361.61,362.71,3209.0,361.61,363.08,361.61,362.71,3209.0
2022-08-18 10:50:00,362.71,362.71,360.82,360.97,1587.0,362.71,362.71,360.82,360.97,1587.0
2022-08-18 10:55:00,360.26,360.78,360.2,360.59,1802.0,360.26,360.78,360.2,360.59,1802.0
2022-08-18 11:00:00,361.3,362.81,361.24,361.24,2200.0,361.3,362.81,361.24,361.24,2200.0
2022-08-18 11:05:00,360.95,361.46,360.77,361.12,905.0,360.95,361.46,360.77,361.12,905.0
2022-08-18 11:10:00,361.53,362.22,361.33,361.92,1815.0,361.53,362.22,361.33,361.92,1815.0
2022-08-18 11:15:00,361.83,362.5,361.34,361.34,1102.0,361.83,362.5,361.34,361.34,1102.0
2022-08-18 11:20:00,361.25,362.19,361.24,362.19,200.0,361.25,362.19,361.24,362.19,200.0
2022-08-18 11:25:00,363.35,363.68,362.44,362.44,900.0,363.35,363.68,362.44,362.44,900.0
2022-08-18 11:30:00,363.07,363.72,362.6,363.68,1368.0,363.07,363.72,362.6,363.68,1368.0
2022-08-18 11:35:00,364.39,364.39,364.39,364.39,300.0,364.39,364.39,364.39,364.39,300.0
2022-08-18 11:40:00,364.33,364.99,364.2,364.99,400.0,364.33,364.99,364.2,364.99,400.0
2022-08-18 11:45:00,363.83,364.23,363.82,363.83,402.0,363.83,364.23,363.82,363.83,402.0
2022-08-18 11:50:00,363.58,365.28,363.58,365.28,1900.0,363.58,365.28,363.58,365.28,1900.0
2022-08-18 11:55:00,364.91,364.91,363.09,363.12,2227.0,364.91,364.91,363.09,363.12,2227.0
2022-08-18 12:00:00,364.56,364.79,364.56,364.79,300.0,364.56,364.79,364.56,364.79,300.0
2022-08-18 12:05:00,364.76,364.76,364.61,364.61,200.0,364.76,364.76,364.61,364.61,200.0
2022-08-18 12:10:00,364.08,364.09,363.96,363.97,712.0,364.08,364.09,363.96,363.97,712.0
2022-08-18 12:15:00,364.18,364.37,364.09,364.37,800.0,364.18,364.37,364.09,364.37,800.0
2022-08-18 12:20:00,363.52,363.57,363.26,363.54,600.0,363.52,363.57,363.26,363.54,600.0
2022-08-18 12:25:00,362.6,363.55,362.6,363.55,1036.0,362.6,363.55,362.6,363.55,1036.0
2022-08-18 12:30:00,363.84,364.81,363.8,364.71,1205.0,363.84,364.81,363.8,364.71,1205.0
2022-08-18 12:35:00,363.96,364.51,363.95,364.16,400.0,363.96,364.51,363.95,364.16,400.0
2022-08-18 12:40:00,364.24,364.33,364.24,364.31,800.0,364.24,364.33,364.24,364.31,800.0
2022-08-18 12:45:00,363.81,364.86,363.78,364.53,400.0,363.81,364.86,363.78,364.53,400.0
2022-08-18 12:50:00,364.42,364.83,364.28,364.83,1148.0,364.42,364.83,364.28,364.83,1148.0
2022-08-18 12:55:00,364.86,365.42,364.63,365.42,1300.0,364.86,365.42,364.63,365.42,1300.0
2022-08-18 13:00:00,365.04,365.36,365.04,365.23,400.0,365.04,365.36,365.04,365.23,400.0
2022-08-18 13:05:00,365.45,366.63,365.45,366.63,856.0,365.45,366.63,365.45,366.63,856.0
2022-08-18 13:10:00,366.75,366.83,364.96,364.96,1220.0,366.75,366.83,364.96,364.96,1220.0
2022-08-18 13:15:00,364.42,364.98,364.42,364.97,600.0,364.42,364.98,364.42,364.97,600.0
2022-08-18 13:20:00,365.4,365.83,365.14,365.31,1540.0,365.4,365.83,365.14,365.31,1540.0
2022-08-18 13:25:00,365.24,365.24,365.06,365.06,909.0,365.24,365.24,365.06,365.06,909.0
2022-08-18 13:30:00,365.82,366.0,364.72,366.0,1556.0,365.82,366.0,364.72,366.0,1556.0
2022-08-18 13:35:00,366.3,366.31,366.3,366.3,103.0,366.3,366.31,366.3,366.3,103.0
2022-08-18 13:40:00,366.74,366.97,366.41,366.59,902.0,366.74,366.97,366.41,366.59,902.0
2022-08-18 13:45:00,366.47,366.77,366.03,366.03,445.0,366.47,366.77,366.03,366.03,445.0
2022-08-18 13:50:00,365.94,366.77,365.94,366.77,200.0,365.94,366.77,365.94,366.77,200.0
2022-08-18 13:55:00,365.75,365.99,365.32,365.99,600.0,365.75,365.99,365.32,365.99,600.0
2022-08-18 14:00:00,365.2,365.23,364.68,364.68,600.0,365.2,365.23,364.68,364.68,600.0
2022-08-18 14:05:00,365.06,365.75,364.95,365.75,2006.0,365.06,365.75,364.95,365.75,2006.0
2022-08-18 14:10:00,366.02,366.02,365.05,365.41,400.0,366.02,366.02,365.05,365.41,400.0
2022-08-18 14:15:00,365.8,366.28,365.44,365.56,1100.0,365.8,366.28,365.44,365.56,1100.0
2022-08-18 14:20:00,364.7,364.7,364.7,364.7,353.0,364.7,364.7,364.7,364.7,353.0
2022-08-18 14:25:00,364.69,365.0,364.69,364.99,756.0,364.69,365.0,364.69,364.99,756.0
2022-08-18 14:30:00,364.59,364.6,364.5,364.6,600.0,364.59,364.6,364.5,364.6,600.0
2022-08-18 14:35:00,363.76,363.76,363.32,363.32,365.0,363.76,363.76,363.32,363.32,365.0
2022-08-18 14:40:00,363.99,364.7,363.99,364.3,2858.0,363.99,364.7,363.99,364.3,2858.0
2022-08-18 14:45:00,364.04,364.18,363.67,363.69,965.0,364.04,364.18,363.67,363.69,965.0
2022-08-18 14:50:00,363.81,364.32,363.8,363.87,4504.0,363.81,364.32,363.8,363.87,4504.0
2022-08-18 14:55:00,364.28,364.46,364.14,364.15,500.0,364.28,364.46,364.14,364.15,500.0
2022-08-18 15:00:00,364.84,365.29,364.84,365.0,1000.0,364.84,365.29,364.84,365.0,1000.0
2022-08-18 15:05:00,365.0,365.16,364.67,364.67,1912.0,365.0,365.16,364.67,364.67,1912.0
2022-08-18 15:10:00,364.34,365.0,364.34,364.78,1320.0,364.34,365.0,364.34,364.78,1320.0
2022-08-18 15:15:00,365.03,365.15,364.69,364.93,3908.0,365.03,365.15,364.69,364.93,3908.0
2022-08-18 15:20:00,364.9,364.98,364.34,364.98,1500.0,364.9,364.98,364.34,364.98,1500.0
2022-08-18 15:25:00,364.56,364.86,364.23,364.53,1518.0,364.56,364.86,364.23,364.53,1518.0
2022-08-18 15:30:00,364.65,365.07,364.28,365.0,6020.0,364.65,365.07,364.28,365.0,6020.0
2022-08-18 15:35:00,365.0,365.13,364.29,364.35,10173.0,365.0,365.13,364.29,364.35,10173.0
2022-08-18 15:40:00,364.23,364.23,363.62,363.84,3531.0,364.23,364.23,363.62,363.84,3531.0
2022-08-18 15:45:00,364.12,364.6,363.73,364.53,4510.0,364.12,364.6,363.73,364.53,4510.0
2022-08-18 15:50:00,364.34,364.35,362.53,362.81,6705.0,364.34,364.35,362.53,362.81,6705.0
2022-08-18 15:55:00,362.91,363.8,362.49,362.94,24066.0,362.91,363.8,362.49,362.94,24066.0
2022-08-19 09:30:00,357.81,358.0,353.27,354.13,9965.0,357.81,358.0,353.27,354.13,9965.0
2022-08-19 09:35:00,353.72,354.63,350.1,350.11,2657.0,353.72,354.63,350.1,350.11,2657.0
2022-08-19 09:40:00,350.0,350.0,346.78,346.78,4082.0,350.0,350.0,346.78,346.78,4082.0
2022-08-19 09:45:00,346.85,350.07,346.77,347.22,5240.0,346.85,350.07,346.77,347.22,5240.0
2022-08-19 09:50:00,347.4,349.94,347.32,349.86,3582.0,347.4,349.94,347.32,349.86,3582.0
2022-08-19 09:55:00,350.56,350.85,349.22,349.37,1200.0,350.56,350.85,349.22,349.37,1200.0
2022-08-19 10:00:00,349.06,350.88,348.26,350.54,2112.0,349.06,350.88,348.26,350.54,2112.0
2022-08-19 10:05:00,350.25,350.65,349.27,350.24,1222.0,350.25,350.65,349.27,350.24,1222.0
2022-08-19 10:10:00,349.41,350.34,348.38,348.61,2201.0,349.41,350.34,348.38,348.61,2201.0
2022-08-19 10:15:00,348.61,349.41,348.14,348.14,3750.0,348.61,349.41,348.14,348.14,3750.0
2022-08-19 10:20:00,348.48,349.8,348.47,348.98,2201.0,348.48,349.8,348.47,348.98,2201.0
2022-08-19 10:25:00,349.87,349.87,348.81,349.79,4357.0,349.87,349.87,348.81,349.79,4357.0
2022-08-19 10:30:00,348.92,352.32,348.92,350.72,3222.0,348.92,352.32,348.92,350.72,3222.0
2022-08-19 10:35:00,350.0,350.07,348.63,349.77,1902.0,350.0,350.07,348.63,349.77,1902.0
2022-08-19 10:40:00,349.03,351.82,349.03,351.07,1926.0,349.03,351.82,349.03,351.07,1926.0
2022-08-19 10:45:00,351.86,351.91,350.51,351.08,5014.0,351.86,351.91,350.51,351.08,5014.0
2022-08-19 10:50:00,351.08,351.08,349.0,349.59,7387.0,351.08,351.08,349.0,349.59,7387.0
2022-08-19 10:55:00,349.61,349.61,347.0,347.0,9163.0,349.61,349.61,347.0,347.0,9163.0
2022-08-19 11:00:00,346.84,347.58,346.34,346.35,2506.0,346.84,347.58,346.34,346.35,2506.0
2022-08-19 11:05:00,346.66,347.63,346.0,346.0,2465.0,346.66,347.63,346.0,346.0,2465.0
2022-08-19 11:10:00,346.01,346.46,346.01,346.3,600.0,346.01,346.46,346.01,346.3,600.0
2022-08-19 11:15:00,346.49,346.49,345.52,346.1,1100.0,346.49,346.49,345.52,346.1,1100.0
2022-08-19 11:20:00,346.32,347.38,346.32,347.38,556.0,346.32,347.38,346.32,347.38,556.0
2022-08-19 11:25:00,347.54,347.54,347.54,347.54,100.0,347.54,347.54,347.54,347.54,100.0
2022-08-19 11:30:00,347.02,347.02,346.56,346.56,854.0,347.02,347.02,346.56,346.56,854.0
2022-08-19 11:35:00,347.3,347.57,347.11,347.22,2300.0,347.3,347.57,347.11,347.22,2300.0
2022-08-19 11:40:00,348.37,349.95,348.0,349.19,3276.0,348.37,349.95,348.0,349.19,3276.0
2022-08-19 11:45:00,349.74,351.98,349.73,351.61,11086.0,349.74,351.98,349.73,351.61,11086.0
2022-08-19 11:50:00,351.61,351.97,349.35,349.36,5536.0,351.61,351.97,349.35,349.36,5536.0
2022-08-19 11:55:00,349.36,349.48,348.6,349.35,700.0,349.36,349.48,348.6,349.35,700.0
2022-08-19 12:00:00,349.35,349.46,346.8,349.46,4065.0,349.35,349.46,346.8,349.46,4065.0
2022-08-19 12:05:00,348.56,348.59,348.55,348.56,1264.0,348.56,348.59,348.55,348.56,1264.0
2022-08-19 12:10:00,348.53,348.53,347.23,347.82,5206.0,348.53,348.53,347.23,347.82,5206.0
2022-08-19 12:15:00,347.82,348.59,347.82,348.38,1717.0,347.82,348.59,347.82,348.38,1717.0
2022-08-19 12:20:00,348.38,348.6,347.6,347.86,4294.0,348.38,348.6,347.6,347.86,4294.0
2022-08-19 12:25:00,347.94,348.36,347.6,347.6,6967.0,347.94,348.36,347.6,347.6,6967.0
2022-08-19 12:30:00,347.95,348.05,347.25,347.62,1513.0,347.95,348.05,347.25,347.62,1513.0
2022-08-19 12:35:00,347.95,348.28,347.95,348.28,1400.0,347.95,348.28,347.95,348.28,1400.0
2022-08-19 12:40:00,347.83,348.74,347.74,348.74,1100.0,347.83,348.74,347.74,348.74,1100.0
2022-08-19 12:45:00,349.98,349.98,348.86,348.9,1584.0,349.98,349.98,348.86,348.9,1584.0
2022-08-19 12:50:00,348.23,348.23,347.1,347.53,3130.0,348.23,348.23,347.1,347.53,3130.0
2022-08-19 12:55:00,348.14,348.14,347.57,347.57,200.0,348.14,348.14,347.57,347.57,200.0
2022-08-19 13:00:00,347.57,349.0,347.57,348.34,1599.0,347.57,349.0,347.57,348.34,1599.0
2022-08-19 13:05:00,348.34,348.34,348.34,348.34,0.0,348.34,348.34,348.34,348.34,0.0
2022-08-19 13:10:00,347.68,347.68,347.54,347.54,200.0,347.68,347.68,347.54,347.54,200.0
2022-08-19 13:15:00,348.6,348.6,347.4,347.5,1338.0,348.6,348.6,347.4,347.5,1338.0
2022-08-19 13:20:00,347.01,347.08,346.66,346.67,700.0,347.01,347.08,346.66,346.67,700.0
2022-08-19 13:25:00,346.51,346.76,346.23,346.33,1300.0,346.51,346.76,346.23,346.33,1300.0
2022-08-19 13:30:00,346.96,346.96,345.59,345.59,750.0,346.96,346.96,345.59,345.59,750.0
2022-08-19 13:35:00,346.03,347.11,345.79,347.02,1116.0,346.03,347.11,345.79,347.02,1116.0
2022-08-19 13:40:00,347.75,348.02,347.45,347.99,400.0,347.75,348.02,347.45,347.99,400.0
2022-08-19 13:45:00,349.39,350.25,348.78,350.02,1200.0,349.39,350.25,348.78,350.02,1200.0
2022-08-19 13:50:00,350.02,351.29,350.01,351.0,1089.0,350.02,351.29,350.01,351.0,1089.0
2022-08-19 13:55:00,350.87,350.95,349.56,350.0,1567.0,350.87,350.95,349.56,350.0,1567.0
2022-08-19 14:00:00,349.76,350.0,349.76,350.0,200.0,349.76,350.0,349.76,350.0,200.0
2022-08-19 14:05:00,349.01,349.14,349.01,349.13,1017.0,349.01,349.14,349.01,349.13,1017.0
2022-08-19 14:10:00,348.68,349.74,348.46,349.65,969.0,348.68,349.74,348.46,349.65,969.0
2022-08-19 14:15:00,349.21,349.21,349.03,349.03,500.0,349.21,349.21,349.03,349.03,500.0
2022-08-19 14:20:00,349.19,349.84,349.19,349.59,1300.0,349.19,349.84,349.19,349.59,1300.0
2022-08-19 14:25:00,349.59,349.59,349.59,349.59,0.0,349.59,349.59,349.59,349.59,0.0
2022-08-19 14:30:00,348.89,348.89,348.89,348.89,100.0,348.89,348.89,348.89,348.89,100.0
2022-08-19 14:35:00,349.22,349.24,348.66,348.66,800.0,349.22,349.24,348.66,348.66,800.0
2022-08-19 14:40:00,349.82,350.59,349.82,350.59,491.0,349.82,350.59,349.82,350.59,491.0
2022-08-19 14:45:00,350.29,350.51,349.45,350.44,1325.0,350.29,350.51,349.45,350.44,1325.0
2022-08-19 14:50:00,350.21,350.37,349.82,349.9,1400.0,350.21,350.37,349.82,349.9,1400.0
2022-08-19 14:55:00,349.5,349.83,349.46,349.78,824.0,349.5,349.83,349.46,349.78,824.0
2022-08-19 15:00:00,349.99,349.99,348.8,349.91,2200.0,349.99,349.99,348.8,349.91,2200.0
2022-08-19 15:05:00,349.79,349.79,349.43,349.44,1300.0,349.79,349.79,349.43,349.44,1300.0
2022-08-19 15:10:00,350.51,350.52,350.38,350.52,700.0,350.51,350.52,350.38,350.52,700.0
2022-08-19 15:15:00,350.81,350.82,350.08,350.48,800.0,350.81,350.82,350.08,350.48,800.0
2022-08-19 15:20:00,350.85,351.35,350.66,351.35,700.0,350.85,351.35,350.66,351.35,700.0
2022-08-19 15:25:00,351.42,352.19,351.41,352.16,1900.0,351.42,352.19,351.41,352.16,1900.0
2022-08-19 15:30:00,351.95,352.59,351.82,352.08,4743.0,351.95,352.59,351.82,352.08,4743.0
2022-08-19 15:35:00,352.23,352.37,351.51,351.51,1839.0,352.23,352.37,351.51,351.51,1839.0
2022-08-19 15:40:00,351.53,351.75,351.2,351.23,1203.0,351.53,351.75,351.2,351.23,1203.0
2022-08-19 15:45:00,352.0,352.35,351.14,351.64,2811.0,352.0,352.35,351.14,351.64,2811.0
2022-08-19 15:50:00,352.13,352.59,350.93,352.59,14247.0,352.13,352.59,350.93,352.59,14247.0
2022-08-19 15:55:00,352.69,352.7,350.87,351.24,26243.0,352.69,352.7,350.87,351.24,26243.0
2022-08-22 09:30:00,341.64,343.57,339.02,343.57,5979.0,341.64,343.57,339.02,343.57,5979.0
2022-08-22 09:35:00,339.29,345.0,339.29,341.63,2290.0,339.29,345.0,339.29,341.63,2290.0
2022-08-22 09:40:00,342.92,346.89,342.92,346.32,1263.0,342.92,346.89,342.92,346.32,1263.0
2022-08-22 09:45:00,346.77,350.99,345.17,346.61,1706.0,346.77,350.99,345.17,346.61,1706.0
2022-08-22 09:50:00,344.5,345.37,342.36,344.43,7032.0,344.5,345.37,342.36,344.43,7032.0
2022-08-22 09:55:00,344.54,345.66,341.22,342.11,3439.0,344.54,345.66,341.22,342.11,3439.0
2022-08-22 10:00:00,340.9,342.2,339.7,341.08,4612.0,340.9,342.2,339.7,341.08,4612.0
2022-08-22 10:05:00,341.3,342.29,339.82,341.4,2190.0,341.3,342.29,339.82,341.4,2190.0
2022-08-22 10:10:00,340.67,340.67,337.18,337.56,2073.0,340.67,340.67,337.18,337.56,2073.0
2022-08-22 10:15:00,337.98,338.32,336.04,336.25,3665.0,337.98,338.32,336.04,336.25,3665.0
2022-08-22 10:20:00,336.76,337.57,336.76,337.57,586.0,336.76,337.57,336.76,337.57,586.0
2022-08-22 10:25:00,336.92,337.56,336.08,337.56,2050.0,336.92,337.56,336.08,337.56,2050.0
2022-08-22 10:30:00,336.73,337.33,335.52,335.56,5126.0,336.73,337.33,335.52,335.56,5126.0
2022-08-22 10:35:00,335.85,338.66,335.84,338.66,2350.0,335.85,338.66,335.84,338.66,2350.0
2022-08-22 10:40:00,338.81,340.43,338.48,338.48,3315.0,338.81,340.43,338.48,338.48,3315.0
2022-08-22 10:45:00,338.3,339.9,338.3,339.44,1260.0,338.3,339.9,338.3,339.44,1260.0
2022-08-22 10:50:00,339.32,339.33,336.73,337.11,1778.0,339.32,339.33,336.73,337.11,1778.0
2022-08-22 10:55:00,336.58,336.59,335.82,336.5,2191.0,336.58,336.59,335.82,336.5,2191.0
2022-08-22 11:00:00,336.3,336.73,335.0,336.73,3707.0,336.3,336.73,335.0,336.73,3707.0
2022-08-22 11:05:00,336.72,337.84,335.82,337.84,2649.0,336.72,337.84,335.82,337.84,2649.0
2022-08-22 11:10:00,336.63,337.16,336.11,337.09,1600.0,336.63,337.16,336.11,337.09,1600.0
2022-08-22 11:15:00,337.9,338.09,337.27,337.27,1000.0,337.9,338.09,337.27,337.27,1000.0
2022-08-22 11:20:00,338.36,339.02,338.36,338.9,1750.0,338.36,339.02,338.36,338.9,1750.0
2022-08-22 11:25:00,338.58,339.03,337.52,337.53,1839.0,338.58,339.03,337.52,337.53,1839.0
2022-08-22 11:30:00,337.67,339.3,337.67,339.0,2162.0,337.67,339.3,337.67,339.0,2162.0
2022-08-22 11:35:00,339.09,339.84,338.42,338.56,3000.0,339.09,339.84,338.42,338.56,3000.0
2022-08-22 11:40:00,339.24,339.9,339.24,339.89,557.0,339.24,339.9,339.24,339.89,557.0
2022-08-22 11:45:00,339.29,339.52,339.28,339.45,400.0,339.29,339.52,339.28,339.45,400.0
2022-08-22 11:50:00,339.88,340.55,339.56,339.91,1000.0,339.88,340.55,339.56,339.91,1000.0
2022-08-22 11:55:00,340.26,340.76,339.77,340.76,1482.0,340.26,340.76,339.77,340.76,1482.0
2022-08-22 12:00:00,340.7,341.46,340.6,341.41,700.0,340.7,341.46,340.6,341.41,700.0
2022-08-22 12:05:00,341.44,341.44,339.3,340.07,1988.0,341.44,341.44,339.3,340.07,1988.0
2022-08-22 12:10:00,340.33,340.39,339.71,340.17,3926.0,340.33,340.39,339.71,340.17,3926.0
2022-08-22 12:15:00,339.79,340.41,339.79,340.41,800.0,339.79,340.41,339.79,340.41,800.0
2022-08-22 12:20:00,340.32,340.65,340.03,340.48,1197.0,340.32,340.65,340.03,340.48,1197.0
2022-08-22 12:25:00,341.05,341.06,340.08,340.09,975.0,341.05,341.06,340.08,340.09,975.0
2022-08-22 12:30:00,339.69,339.91,338.53,338.78,3900.0,339.69,339.91,338.53,338.78,3900.0
2022-08-22 12:35:00,339.0,340.17,338.53,339.93,6598.0,339.0,340.17,338.53,339.93,6598.0
2022-08-22 12:40:00,339.87,340.74,339.7,340.19,8408.0,339.87,340.74,339.7,340.19,8408.0
2022-08-22 12:45:00,340.49,340.68,340.15,340.68,1419.0,340.49,340.68,340.15,340.68,1419.0
2022-08-22 12:50:00,340.7,340.7,340.35,340.35,400.0,340.7,340.7,340.35,340.35,400.0
2022-08-22 12:55:00,340.63,340.64,339.35,339.87,1900.0,340.63,340.64,339.35,339.87,1900.0
2022-08-22 13:00:00,339.98,339.98,338.61,338.93,700.0,339.98,339.98,338.61,338.93,700.0
2022-08-22 13:05:00,338.99,339.77,338.9,339.77,1872.0,338.99,339.77,338.9,339.77,1872.0
2022-08-22 13:10:00,339.85,340.99,339.85,340.09,3554.0,339.85,340.99,339.85,340.09,3554.0
2022-08-22 13:15:00,340.26,340.34,339.9,339.99,800.0,340.26,340.34,339.9,339.99,800.0
2022-08-22 13:20:00,340.28,340.29,339.67,339.67,2100.0,340.28,340.29,339.67,339.67,2100.0
2022-08-22 13:25:00,339.74,339.83,339.3,339.62,1300.0,339.74,339.83,339.3,339.62,1300.0
2022-08-22 13:30:00,339.16,339.51,338.89,338.91,1721.0,339.16,339.51,338.89,338.91,1721.0
2022-08-22 13:35:00,338.99,340.83,338.99,340.83,4262.0,338.99,340.83,338.99,340.83,4262.0
2022-08-22 13:40:00,341.31,341.5,341.31,341.5,1100.0,341.31,341.5,341.31,341.5,1100.0
2022-08-22 13:45:00,342.0,342.0,340.36,340.37,1366.0,342.0,342.0,340.36,340.37,1366.0
2022-08-22 13:50:00,340.29,341.16,340.28,341.16,400.0,340.29,341.16,340.28,341.16,400.0
2022-08-22 13:55:00,340.79,341.24,340.6,340.62,725.0,340.79,341.24,340.6,340.62,725.0
2022-08-22 14:00:00,340.65,341.26,340.51,341.26,900.0,340.65,341.26,340.51,341.26,900.0
2022-08-22 14:05:00,341.24,341.96,341.1,341.11,600.0,341.24,341.96,341.1,341.11,600.0
2022-08-22 14:10:00,341.05,341.82,341.04,341.49,475.0,341.05,341.82,341.04,341.49,475.0
2022-08-22 14:15:00,341.85,342.62,341.71,342.62,986.0,341.85,342.62,341.71,342.62,986.0
2022-08-22 14:20:00,342.53,342.82,341.85,341.85,1400.0,342.53,342.82,341.85,341.85,1400.0
2022-08-22 14:25:00,341.88,343.05,341.88,342.86,6385.0,341.88,343.05,341.88,342.86,6385.0
2022-08-22 14:30:00,343.0,343.25,342.2,342.57,12434.0,343.0,343.25,342.2,342.57,12434.0
2022-08-22 14:35:00,342.99,343.38,342.61,343.21,13711.0,342.99,343.38,342.61,343.21,13711.0
2022-08-22 14:40:00,343.15,343.43,342.6,342.93,6694.0,343.15,343.43,342.6,342.93,6694.0
2022-08-22 14:45:00,343.06,343.97,343.06,343.37,6260.0,343.06,343.97,343.06,343.37,6260.0
2022-08-22 14:50:00,343.57,343.95,343.13,343.43,2273.0,343.57,343.95,343.13,343.43,2273.0
2022-08-22 14:55:00,343.36,343.36,341.27,341.95,4831.0,343.36,343.36,341.27,341.95,4831.0
2022-08-22 15:00:00,341.8,342.52,341.8,342.33,2175.0,341.8,342.52,341.8,342.33,2175.0
2022-08-22 15:05:00,342.2,343.07,342.2,342.83,1951.0,342.2,343.07,342.2,342.83,1951.0
2022-08-22 15:10:00,343.01,343.01,342.34,342.59,900.0,343.01,343.01,342.34,342.59,900.0
2022-08-22 15:15:00,342.71,343.26,342.35,343.03,1600.0,342.71,343.26,342.35,343.03,1600.0
2022-08-22 15:20:00,343.02,343.88,343.01,343.78,2200.0,343.02,343.88,343.01,343.78,2200.0
2022-08-22 15:25:00,343.48,343.75,343.17,343.19,3689.0,343.48,343.75,343.17,343.19,3689.0
2022-08-22 15:30:00,343.09,343.23,341.08,341.08,4957.0,343.09,343.23,341.08,341.08,4957.0
2022-08-22 15:35:00,341.55,343.8,341.54,343.5,4722.0,341.55,343.8,341.54,343.5,4722.0
2022-08-22 15:40:00,343.52,343.52,342.84,343.06,3400.0,343.52,343.52,342.84,343.06,3400.0
2022-08-22 15:45:00,342.75,343.56,341.93,341.93,7918.0,342.75,343.56,341.93,341.93,7918.0
2022-08-22 15:50:00,342.08,343.27,342.08,342.89,8549.0,342.08,343.27,342.08,342.89,8549.0
2022-08-22 15:55:00,343.18,343.68,342.78,343.68,20075.0,343.18,343.68,342.78,343.68,20075.0
2022-08-23 09:30:00,344.01,345.05,343.73,345.05,2072.0,344.01,345.05,343.73,345.05,2072.0
2022-08-23 09:35:00,345.0,345.0,343.65,343.65,769.0,345.0,345.0,343.65,343.65,769.0
2022-08-23 09:40:00,344.56,345.42,341.34,343.02,7280.0,344.56,345.42,341.34,343.02,7280.0
2022-08-23 09:45:00,342.99,346.46,342.7,346.23,5154.0,342.99,346.46,342.7,346.23,5154.0
2022-08-23 09:50:00,348.29,350.55,348.29,348.69,2448.0,348.29,350.55,348.29,348.69,2448.0
2022-08-23 09:55:00,347.67,348.06,346.51,346.74,2253.0,347.67,348.06,346.51,346.74,2253.0
2022-08-23 10:00:00,346.66,348.76,345.79,346.54,4468.0,346.66,348.76,345.79,346.54,4468.0
2022-08-23 10:05:00,347.13,350.99,347.12,350.98,3207.0,347.13,350.99,347.12,350.98,3207.0
2022-08-23 10:10:00,351.37,352.35,351.37,351.64,3442.0,351.37,352.35,351.37,351.64,3442.0
2022-08-23 10:15:00,351.58,353.5,351.27,353.17,1600.0,351.58,353.5,351.27,353.17,1600.0
2022-08-23 10:20:00,353.27,353.41,352.08,352.36,3532.0,353.27,353.41,352.08,352.36,3532.0
2022-08-23 10:25:00,351.29,352.64,350.1,350.7,14763.0,351.29,352.64,350.1,350.7,14763.0
2022-08-23 10:30:00,350.8,351.28,349.52,350.67,13021.0,350.8,351.28,349.52,350.67,13021.0
2022-08-23 10:35:00,350.06,350.07,348.08,349.03,1450.0,350.06,350.07,348.08,349.03,1450.0
2022-08-23 10:40:00,349.21,349.22,349.07,349.22,300.0,349.21,349.22,349.07,349.22,300.0
2022-08-23 10:45:00,349.07,349.08,348.03,348.67,500.0,349.07,349.08,348.03,348.67,500.0
2022-08-23 10:50:00,348.24,349.7,345.32,345.67,2400.0,348.24,349.7,345.32,345.67,2400.0
2022-08-23 10:55:00,344.93,345.4,344.13,344.86,1001.0,344.93,345.4,344.13,344.86,1001.0
2022-08-23 11:00:00,345.3,345.39,344.59,345.13,851.0,345.3,345.39,344.59,345.13,851.0
2022-08-23 11:05:00,345.12,345.74,345.12,345.74,245.0,345.12,345.74,345.12,345.74,245.0
2022-08-23 11:10:00,347.0,347.94,347.0,347.94,500.0,347.0,347.94,347.0,347.94,500.0
2022-08-23 11:15:00,347.64,348.46,347.33,348.46,900.0,347.64,348.46,347.33,348.46,900.0
2022-08-23 11:20:00,347.76,347.76,346.96,346.96,300.0,347.76,347.76,346.96,346.96,300.0
2022-08-23 11:25:00,346.1,346.25,345.95,346.14,400.0,346.1,346.25,345.95,346.14,400.0
2022-08-23 11:30:00,346.94,346.94,345.68,345.83,1083.0,346.94,346.94,345.68,345.83,1083.0
2022-08-23 11:35:00,346.58,347.32,346.58,347.31,300.0,346.58,347.32,346.58,347.31,300.0
2022-08-23 11:40:00,346.63,346.68,346.17,346.24,700.0,346.63,346.68,346.17,346.24,700.0
2022-08-23 11:45:00,346.86,346.89,346.85,346.88,800.0,346.86,346.89,346.85,346.88,800.0
2022-08-23 11:50:00,346.34,346.34,345.73,345.73,1700.0,346.34,346.34,345.73,345.73,1700.0
2022-08-23 11:55:00,344.33,345.42,344.33,345.34,1520.0,344.33,345.42,344.33,345.34,1520.0
2022-08-23 12:00:00,344.88,344.88,344.08,344.11,900.0,344.88,344.88,344.08,344.11,900.0
2022-08-23 12:05:00,343.93,345.42,343.8,344.75,2100.0,343.93,345.42,343.8,344.75,2100.0
2022-08-23 12:10:00,344.4,344.58,344.4,344.57,300.0,344.4,344.58,344.4,344.57,300.0
2022-08-23 12:15:00,344.42,344.61,344.42,344.53,300.0,344.42,344.61,344.42,344.53,300.0
2022-08-23 12:20:00,343.86,343.86,343.86,343.86,300.0,343.86,343.86,343.86,343.86,300.0
2022-08-23 12:25:00,344.27,345.26,343.92,345.26,1417.0,344.27,345.26,343.92,345.26,1417.0
2022-08-23 12:30:00,345.25,345.25,345.24,345.24,200.0,345.25,345.25,345.24,345.24,200.0
2022-08-23 12:35:00,345.91,346.7,345.75,346.7,1000.0,345.91,346.7,345.75,346.7,1000.0
2022-08-23 12:40:00,345.75,345.75,344.6,344.7,2106.0,345.75,345.75,344.6,344.7,2106.0
2022-08-23 12:45:00,344.38,344.39,344.19,344.19,400.0,344.38,344.39,344.19,344.19,400.0
2022-08-23 12:50:00,344.61,344.61,344.3,344.31,200.0,344.61,344.61,344.3,344.31,200.0
2022-08-23 12:55:00,343.88,345.06,343.88,345.06,600.0,343.88,345.06,343.88,345.06,600.0
2022-08-23 13:00:00,345.07,345.07,344.93,345.07,500.0,345.07,345.07,344.93,345.07,500.0
2022-08-23 13:05:00,345.17,345.17,343.81,343.81,1111.0,345.17,345.17,343.81,343.81,1111.0
2022-08-23 13:10:00,344.36,344.36,343.58,344.31,4000.0,344.36,344.36,343.58,344.31,4000.0
2022-08-23 13:15:00,344.04,344.61,344.04,344.61,400.0,344.04,344.61,344.04,344.61,400.0
2022-08-23 13:20:00,344.52,344.52,343.14,343.96,5578.0,344.52,344.52,343.14,343.96,5578.0
2022-08-23 13:25:00,344.48,346.62,344.47,346.62,500.0,344.48,346.62,344.47,346.62,500.0
2022-08-23 13:30:00,346.62,346.65,345.91,345.91,500.0,346.62,346.65,345.91,345.91,500.0
2022-08-23 13:35:00,345.43,345.6,345.18,345.19,800.0,345.43,345.6,345.18,345.19,800.0
2022-08-23 13:40:00,344.73,345.03,344.73,345.03,200.0,344.73,345.03,344.73,345.03,200.0
2022-08-23 13:45:00,345.54,345.54,345.49,345.49,200.0,345.54,345.54,345.49,345.49,200.0
2022-08-23 13:50:00,345.12,345.48,344.49,344.83,1136.0,345.12,345.48,344.49,344.83,1136.0
2022-08-23 13:55:00,344.33,345.08,344.33,345.08,247.0,344.33,345.08,344.33,345.08,247.0
2022-08-23 14:00:00,345.0,345.35,344.74,345.12,603.0,345.0,345.35,344.74,345.12,603.0
2022-08-23 14:05:00,345.6,345.82,345.43,345.52,1048.0,345.6,345.82,345.43,345.52,1048.0
2022-08-23 14:10:00,345.6,346.05,345.59,345.88,400.0,345.6,346.05,345.59,345.88,400.0
2022-08-23 14:15:00,346.06,346.4,345.84,345.84,2820.0,346.06,346.4,345.84,345.84,2820.0
2022-08-23 14:20:00,346.67,347.86,346.67,347.5,2200.0,346.67,347.86,346.67,347.5,2200.0
2022-08-23 14:25:00,347.53,347.53,346.83,347.14,1625.0,347.53,347.53,346.83,347.14,1625.0
2022-08-23 14:30:00,347.14,347.14,347.14,347.14,0.0,347.14,347.14,347.14,347.14,0.0
2022-08-23 14:35:00,346.35,346.38,345.92,346.32,1200.0,346.35,346.38,345.92,346.32,1200.0
2022-08-23 14:40:00,346.66,347.25,346.39,347.25,1000.0,346.66,347.25,346.39,347.25,1000.0
2022-08-23 14:45:00,346.56,346.56,345.92,345.93,816.0,346.56,346.56,345.92,345.93,816.0
2022-08-23 14:50:00,345.91,346.12,345.21,346.12,2100.0,345.91,346.12,345.21,346.12,2100.0
2022-08-23 14:55:00,345.71,346.64,345.71,346.29,900.0,345.71,346.64,345.71,346.29,900.0
2022-08-23 15:00:00,346.61,346.8,346.11,346.8,1230.0,346.61,346.8,346.11,346.8,1230.0
2022-08-23 15:05:00,346.22,346.23,345.76,345.76,1126.0,346.22,346.23,345.76,345.76,1126.0
2022-08-23 15:10:00,345.73,346.09,345.26,345.26,700.0,345.73,346.09,345.26,345.26,700.0
2022-08-23 15:15:00,345.07,345.55,345.07,345.54,2200.0,345.07,345.55,345.07,345.54,2200.0
2022-08-23 15:20:00,345.54,345.55,344.22,344.57,2699.0,345.54,345.55,344.22,344.57,2699.0
2022-08-23 15:25:00,344.06,344.46,344.0,344.41,1189.0,344.06,344.46,344.0,344.41,1189.0
2022-08-23 15:30:00,344.82,344.82,344.15,344.25,1988.0,344.82,344.82,344.15,344.25,1988.0
2022-08-23 15:35:00,344.29,344.8,343.87,344.4,2828.0,344.29,344.8,343.87,344.4,2828.0
2022-08-23 15:40:00,344.13,344.69,343.81,343.81,2173.0,344.13,344.69,343.81,343.81,2173.0
2022-08-23 15:45:00,343.76,343.76,343.1,343.19,502.0,343.76,343.76,343.1,343.19,502.0
2022-08-23 15:50:00,342.99,343.26,342.04,342.53,5072.0,342.99,343.26,342.04,342.53,5072.0
2022-08-23 15:55:00,342.52,342.9,341.75,341.76,12060.0,342.52,342.9,341.75,341.76,12060.0
2022-08-24 09:30:00,344.59,349.33,342.09,344.62,6429.0,344.59,349.33,342.09,344.62,6429.0
2022-08-24 09:35:00,341.69,348.69,341.69,348.69,1592.0,341.69,348.69,341.69,348.69,1592.0
2022-08-24 09:40:00,348.58,350.09,347.03,349.82,2038.0,348.58,350.09,347.03,349.82,2038.0
2022-08-24 09:45:00,349.52,350.87,348.76,350.49,1600.0,349.52,350.87,348.76,350.49,1600.0
2022-08-24 09:50:00,350.06,352.24,348.69,351.44,2200.0,350.06,352.24,348.69,351.44,2200.0
2022-08-24 09:55:00,350.47,350.86,348.39,350.8,9895.0,350.47,350.86,348.39,350.8,9895.0
2022-08-24 10:00:00,350.84,352.87,350.84,351.67,1454.0,350.84,352.87,350.84,351.67,1454.0
2022-08-24 10:05:00,349.93,352.73,349.77,352.54,4823.0,349.93,352.73,349.77,352.54,4823.0
2022-08-24 10:10:00,353.35,353.92,352.38,353.71,7808.0,353.35,353.92,352.38,353.71,7808.0
2022-08-24 10:15:00,353.05,353.96,352.25,353.71,2531.0,353.05,353.96,352.25,353.71,2531.0
2022-08-24 10:20:00,353.89,355.21,353.75,353.88,2004.0,353.89,355.21,353.75,353.88,2004.0
2022-08-24 10:25:00,354.45,355.57,354.45,354.7,1161.0,354.45,355.57,354.45,354.7,1161.0
2022-08-24 10:30:00,354.06,356.3,354.06,355.94,6456.0,354.06,356.3,354.06,355.94,6456.0
2022-08-24 10:35:00,356.0,356.98,353.81,353.81,2896.0,356.0,356.98,353.81,353.81,2896.0
2022-08-24 10:40:00,352.28,352.61,351.62,352.13,2425.0,352.28,352.61,351.62,352.13,2425.0
2022-08-24 10:45:00,351.79,352.9,351.79,352.66,1520.0,351.79,352.9,351.79,352.66,1520.0
2022-08-24 10:50:00,353.79,355.02,353.79,354.67,1509.0,353.79,355.02,353.79,354.67,1509.0
2022-08-24 10:55:00,354.49,355.14,354.15,354.63,743.0,354.49,355.14,354.15,354.63,743.0
2022-08-24 11:00:00,354.28,355.11,353.99,354.89,807.0,354.28,355.11,353.99,354.89,807.0
2022-08-24 11:05:00,354.85,355.17,354.24,354.24,985.0,354.85,355.17,354.24,354.24,985.0
2022-08-24 11:10:00,354.27,354.27,353.55,354.22,700.0,354.27,354.27,353.55,354.22,700.0
2022-08-24 11:15:00,354.07,355.61,354.07,355.14,2250.0,354.07,355.61,354.07,355.14,2250.0
2022-08-24 11:20:00,355.37,356.42,355.37,356.15,2546.0,355.37,356.42,355.37,356.15,2546.0
2022-08-24 11:25:00,356.28,356.45,355.9,355.94,900.0,356.28,356.45,355.9,355.94,900.0
2022-08-24 11:30:00,354.17,354.65,352.67,352.68,800.0,354.17,354.65,352.67,352.68,800.0
2022-08-24 11:35:00,352.57,352.57,352.57,352.57,100.0,352.57,352.57,352.57,352.57,100.0
2022-08-24 11:40:00,352.76,353.07,352.0,353.07,511.0,352.76,353.07,352.0,353.07,511.0
2022-08-24 11:45:00,353.37,354.68,353.37,354.0,500.0,353.37,354.68,353.37,354.0,500.0
2022-08-24 11:50:00,354.74,354.74,354.3,354.3,200.0,354.74,354.74,354.3,354.3,200.0
2022-08-24 11:55:00,354.61,355.55,353.8,355.54,2164.0,354.61,355.55,353.8,355.54,2164.0
2022-08-24 12:00:00,354.45,355.56,354.45,355.13,707.0,354.45,355.56,354.45,355.13,707.0
2022-08-24 12:05:00,355.37,355.92,354.75,354.75,1600.0,355.37,355.92,354.75,354.75,1600.0
2022-08-24 12:10:00,355.07,355.07,354.85,354.85,382.0,355.07,355.07,354.85,354.85,382.0
2022-08-24 12:15:00,354.81,355.61,354.66,355.61,1900.0,354.81,355.61,354.66,355.61,1900.0
2022-08-24 12:20:00,355.0,355.05,354.47,354.96,2700.0,355.0,355.05,354.47,354.96,2700.0
2022-08-24 12:25:00,354.64,355.0,354.64,354.84,300.0,354.64,355.0,354.64,354.84,300.0
2022-08-24 12:30:00,354.77,354.77,354.77,354.77,233.0,354.77,354.77,354.77,354.77,233.0
2022-08-24 12:35:00,354.4,354.51,353.45,353.45,1100.0,354.4,354.51,353.45,353.45,1100.0
2022-08-24 12:40:00,352.21,352.21,351.8,351.83,300.0,352.21,352.21,351.8,351.83,300.0
2022-08-24 12:45:00,352.24,352.49,351.62,352.14,1252.0,352.24,352.49,351.62,352.14,1252.0
2022-08-24 12:50:00,351.54,351.56,351.54,351.55,300.0,351.54,351.56,351.54,351.55,300.0
2022-08-24 12:55:00,351.74,352.38,351.7,352.35,400.0,351.74,352.38,351.7,352.35,400.0
2022-08-24 13:00:00,352.12,352.57,351.95,351.95,1600.0,352.12,352.57,351.95,351.95,1600.0
2022-08-24 13:05:00,352.33,353.17,352.19,352.19,2151.0,352.33,353.17,352.19,352.19,2151.0
2022-08-24 13:10:00,352.05,352.05,352.05,352.05,100.0,352.05,352.05,352.05,352.05,100.0
2022-08-24 13:15:00,352.05,352.05,352.05,352.05,0.0,352.05,352.05,352.05,352.05,0.0
2022-08-24 13:20:00,352.07,352.27,351.93,352.06,1650.0,352.07,352.27,351.93,352.06,1650.0
2022-08-24 13:25:00,351.67,351.67,350.75,350.82,987.0,351.67,351.67,350.75,350.82,987.0
2022-08-24 13:30:00,351.0,351.26,350.51,351.15,1312.0,351.0,351.26,350.51,351.15,1312.0
2022-08-24 13:35:00,351.39,352.72,351.39,352.72,538.0,351.39,352.72,351.39,352.72,538.0
2022-08-24 13:40:00,352.62,353.11,352.62,352.9,300.0,352.62,353.11,352.62,352.9,300.0
2022-08-24 13:45:00,353.31,353.31,352.6,353.06,1372.0,353.31,353.31,352.6,353.06,1372.0
2022-08-24 13:50:00,352.62,353.12,352.62,353.12,302.0,352.62,353.12,352.62,353.12,302.0
2022-08-24 13:55:00,352.31,352.74,352.05,352.41,1300.0,352.31,352.74,352.05,352.41,1300.0
2022-08-24 14:00:00,352.75,353.17,352.45,352.78,1000.0,352.75,353.17,352.45,352.78,1000.0
2022-08-24 14:05:00,352.75,352.77,352.75,352.77,200.0,352.75,352.77,352.75,352.77,200.0
2022-08-24 14:10:00,352.81,353.03,352.33,352.78,1100.0,352.81,353.03,352.33,352.78,1100.0
2022-08-24 14:15:00,352.39,352.57,352.15,352.19,1100.0,352.39,352.57,352.15,352.19,1100.0
2022-08-24 14:20:00,352.13,352.16,351.16,351.88,1522.0,352.13,352.16,351.16,351.88,1522.0
2022-08-24 14:25:00,352.17,352.17,351.46,351.46,804.0,352.17,352.17,351.46,351.46,804.0
2022-08-24 14:30:00,351.55,351.55,351.34,351.34,500.0,351.55,351.55,351.34,351.34,500.0
2022-08-24 14:35:00,351.61,352.08,351.11,352.08,612.0,351.61,352.08,351.11,352.08,612.0
2022-08-24 14:40:00,351.23,351.62,351.23,351.23,1134.0,351.23,351.62,351.23,351.23,1134.0
2022-08-24 14:45:00,350.88,350.88,350.87,350.87,200.0,350.88,350.88,350.87,350.87,200.0
2022-08-24 14:50:00,351.0,351.74,351.0,351.35,1391.0,351.0,351.74,351.0,351.35,1391.0
2022-08-24 14:55:00,351.39,351.39,351.1,351.1,700.0,351.39,351.39,351.1,351.1,700.0
2022-08-24 15:00:00,350.72,350.76,350.29,350.43,632.0,350.72,350.76,350.29,350.43,632.0
2022-08-24 15:05:00,350.81,351.12,350.81,350.87,1270.0,350.81,351.12,350.81,350.87,1270.0
2022-08-24 15:10:00,350.06,350.46,350.06,350.41,928.0,350.06,350.46,350.06,350.41,928.0
2022-08-24 15:15:00,350.48,350.53,350.48,350.53,300.0,350.48,350.53,350.48,350.53,300.0
2022-08-24 15:20:00,350.34,350.73,349.65,350.56,1498.0,350.34,350.73,349.65,350.56,1498.0
2022-08-24 15:25:00,350.59,350.59,350.32,350.4,1400.0,350.59,350.59,350.32,350.4,1400.0
2022-08-24 15:30:00,350.69,350.85,350.43,350.57,1200.0,350.69,350.85,350.43,350.57,1200.0
2022-08-24 15:35:00,350.42,350.77,350.42,350.77,600.0,350.42,350.77,350.42,350.77,600.0
2022-08-24 15:40:00,350.63,350.65,350.25,350.65,1200.0,350.63,350.65,350.25,350.65,1200.0
2022-08-24 15:45:00,350.77,351.02,350.63,350.65,1502.0,350.77,351.02,350.63,350.65,1502.0
2022-08-24 15:50:00,350.7,350.72,350.21,350.66,4200.0,350.7,350.72,350.21,350.66,4200.0
2022-08-24 15:55:00,350.67,350.68,349.07,349.11,30148.0,350.67,350.68,349.07,349.11,30148.0
2022-08-25 09:30:00,351.17,351.17,348.27,348.48,6985.0,351.17,351.17,348.27,348.48,6985.0
2022-08-25 09:35:00,348.46,349.4,343.94,346.6,5238.0,348.46,349.4,343.94,346.6,5238.0
2022-08-25 09:40:00,347.58,348.71,345.05,346.71,1815.0,347.58,348.71,345.05,346.71,1815.0
2022-08-25 09:45:00,344.98,347.29,344.98,347.29,1036.0,344.98,347.29,344.98,347.29,1036.0
2022-08-25 09:50:00,344.91,346.13,343.36,345.13,2100.0,344.91,346.13,343.36,345.13,2100.0
2022-08-25 09:55:00,347.82,349.53,346.49,348.09,5750.0,347.82,349.53,346.49,348.09,5750.0
2022-08-25 10:00:00,348.41,350.59,347.35,347.35,2553.0,348.41,350.59,347.35,347.35,2553.0
2022-08-25 10:05:00,348.06,348.07,345.63,346.93,3431.0,348.06,348.07,345.63,346.93,3431.0
2022-08-25 10:10:00,346.58,347.78,346.01,346.63,6061.0,346.58,347.78,346.01,346.63,6061.0
2022-08-25 10:15:00,347.24,350.0,347.24,348.12,3009.0,347.24,350.0,347.24,348.12,3009.0
2022-08-25 10:20:00,348.76,350.99,348.74,349.72,3818.0,348.76,350.99,348.74,349.72,3818.0
2022-08-25 10:25:00,350.11,350.33,348.89,348.9,1610.0,350.11,350.33,348.89,348.9,1610.0
2022-08-25 10:30:00,349.4,351.17,349.14,349.14,2046.0,349.4,351.17,349.14,349.14,2046.0
2022-08-25 10:35:00,348.14,348.88,347.46,348.01,1031.0,348.14,348.88,347.46,348.01,1031.0
2022-08-25 10:40:00,348.47,350.22,348.17,348.17,3228.0,348.47,350.22,348.17,348.17,3228.0
2022-08-25 10:45:00,348.99,348.99,346.27,347.45,2200.0,348.99,348.99,346.27,347.45,2200.0
2022-08-25 10:50:00,346.61,346.61,345.97,345.98,1755.0,346.61,346.61,345.97,345.98,1755.0
2022-08-25 10:55:00,345.43,347.32,345.41,345.99,2029.0,345.43,347.32,345.41,345.99,2029.0
2022-08-25 11:00:00,345.8,346.2,345.57,345.57,1400.0,345.8,346.2,345.57,345.57,1400.0
2022-08-25 11:05:00,345.46,345.99,345.34,345.99,1175.0,345.46,345.99,345.34,345.99,1175.0
2022-08-25 11:10:00,345.98,346.07,345.05,345.05,1700.0,345.98,346.07,345.05,345.05,1700.0
2022-08-25 11:15:00,344.88,345.73,344.64,345.71,1204.0,344.88,345.73,344.64,345.71,1204.0
2022-08-25 11:20:00,346.39,346.74,345.78,345.78,602.0,346.39,346.74,345.78,345.78,602.0
2022-08-25 11:25:00,345.9,346.06,345.9,346.06,343.0,345.9,346.06,345.9,346.06,343.0
2022-08-25 11:30:00,347.13,347.14,346.75,346.76,400.0,347.13,347.14,346.75,346.76,400.0
2022-08-25 11:35:00,347.75,347.75,346.79,346.94,800.0,347.75,347.75,346.79,346.94,800.0
2022-08-25 11:40:00,346.7,347.08,346.7,347.08,1000.0,346.7,347.08,346.7,347.08,1000.0
2022-08-25 11:45:00,346.69,347.57,346.69,347.57,520.0,346.69,347.57,346.69,347.57,520.0
2022-08-25 11:50:00,347.07,347.57,347.07,347.37,912.0,347.07,347.57,347.07,347.37,912.0
2022-08-25 11:55:00,347.18,347.49,346.65,347.49,1256.0,347.18,347.49,346.65,347.49,1256.0
2022-08-25 12:00:00,347.49,347.49,347.49,347.49,0.0,347.49,347.49,347.49,347.49,0.0
2022-08-25 12:05:00,347.47,347.47,347.43,347.43,200.0,347.47,347.47,347.43,347.43,200.0
2022-08-25 12:10:00,347.49,347.68,346.1,346.1,2581.0,347.49,347.68,346.1,346.1,2581.0
2022-08-25 12:15:00,346.64,347.32,346.54,347.32,400.0,346.64,347.32,346.54,347.32,400.0
2022-08-25 12:20:00,346.59,346.59,346.59,346.59,100.0,346.59,346.59,346.59,346.59,100.0
2022-08-25 12:25:00,346.92,347.38,346.92,347.38,301.0,346.92,347.38,346.92,347.38,301.0
2022-08-25 12:30:00,347.63,347.93,347.29,347.93,500.0,347.63,347.93,347.29,347.93,500.0
2022-08-25 12:35:00,347.93,347.93,347.93,347.93,0.0,347.93,347.93,347.93,347.93,0.0
2022-08-25 12:40:00,347.09,347.37,347.09,347.37,400.0,347.09,347.37,347.09,347.37,400.0
2022-08-25 12:45:00,347.11,347.11,346.27,346.27,300.0,347.11,347.11,346.27,346.27,300.0
2022-08-25 12:50:00,347.03,347.43,347.03,347.43,1200.0,347.03,347.43,347.03,347.43,1200.0
2022-08-25 12:55:00,347.42,348.15,347.42,348.13,921.0,347.42,348.15,347.42,348.13,921.0
2022-08-25 13:00:00,347.48,347.89,347.44,347.44,8800.0,347.48,347.89,347.44,347.44,8800.0
2022-08-25 13:05:00,347.7,348.27,347.7,347.86,1343.0,347.7,348.27,347.7,347.86,1343.0
2022-08-25 13:10:00,347.3,348.13,347.3,347.93,500.0,347.3,348.13,347.3,347.93,500.0
2022-08-25 13:15:00,347.94,348.09,347.53,348.09,2495.0,347.94,348.09,347.53,348.09,2495.0
2022-08-25 13:20:00,347.83,348.82,347.83,348.82,1200.0,347.83,348.82,347.83,348.82,1200.0
2022-08-25 13:25:00,348.16,348.25,348.09,348.25,629.0,348.16,348.25,348.09,348.25,629.0
2022-08-25 13:30:00,348.18,348.69,348.18,348.69,300.0,348.18,348.69,348.18,348.69,300.0
2022-08-25 13:35:00,348.71,348.72,348.3,348.51,900.0,348.71,348.72,348.3,348.51,900.0
2022-08-25 13:40:00,348.33,348.35,347.71,347.71,1940.0,348.33,348.35,347.71,347.71,1940.0
2022-08-25 13:45:00,347.49,348.66,347.49,348.66,1599.0,347.49,348.66,347.49,348.66,1599.0
2022-08-25 13:50:00,348.67,349.76,348.67,349.76,735.0,348.67,349.76,348.67,349.76,735.0
2022-08-25 13:55:00,349.25,349.3,349.25,349.3,200.0,349.25,349.3,349.25,349.3,200.0
2022-08-25 14:00:00,349.73,350.75,349.6,350.75,900.0,349.73,350.75,349.6,350.75,900.0
2022-08-25 14:05:00,350.71,351.27,349.94,350.0,3099.0,350.71,351.27,349.94,350.0,3099.0
2022-08-25 14:10:00,349.58,350.77,349.58,350.76,7462.0,349.58,350.77,349.58,350.76,7462.0
2022-08-25 14:15:00,350.6,350.6,350.48,350.49,600.0,350.6,350.6,350.48,350.49,600.0
2022-08-25 14:20:00,350.32,350.39,350.32,350.38,500.0,350.32,350.39,350.32,350.38,500.0
2022-08-25 14:25:00,350.53,350.55,348.72,348.72,1800.0,350.53,350.55,348.72,348.72,1800.0
2022-08-25 14:30:00,349.24,349.31,348.84,349.31,800.0,349.24,349.31,348.84,349.31,800.0
2022-08-25 14:35:00,349.02,349.55,348.86,349.55,1511.0,349.02,349.55,348.86,349.55,1511.0
2022-08-25 14:40:00,348.95,349.48,348.3,348.48,766.0,348.95,349.48,348.3,348.48,766.0
2022-08-25 14:45:00,348.48,348.74,348.48,348.74,300.0,348.48,348.74,348.48,348.74,300.0
2022-08-25 14:50:00,348.54,348.74,348.54,348.7,1800.0,348.54,348.74,348.54,348.7,1800.0
2022-08-25 14:55:00,348.88,349.7,348.88,349.69,1500.0,348.88,349.7,348.88,349.69,1500.0
2022-08-25 15:00:00,349.59,349.61,349.59,349.61,400.0,349.59,349.61,349.59,349.61,400.0
2022-08-25 15:05:00,349.5,349.66,349.5,349.66,1387.0,349.5,349.66,349.5,349.66,1387.0
2022-08-25 15:10:00,350.0,350.0,349.36,349.38,400.0,350.0,350.0,349.36,349.38,400.0
2022-08-25 15:15:00,349.49,350.14,349.49,350.14,1700.0,349.49,350.14,349.49,350.14,1700.0
2022-08-25 15:20:00,350.04,350.91,350.04,350.71,2783.0,350.04,350.91,350.04,350.71,2783.0
2022-08-25 15:25:00,350.73,350.94,350.72,350.94,1000.0,350.73,350.94,350.72,350.94,1000.0
2022-08-25 15:30:00,350.98,350.98,349.99,350.43,13289.0,350.98,350.98,349.99,350.43,13289.0
2022-08-25 15:35:00,350.42,350.43,350.16,350.41,1000.0,350.42,350.43,350.16,350.41,1000.0
2022-08-25 15:40:00,350.46,352.02,349.96,351.89,7655.0,350.46,352.02,349.96,351.89,7655.0
2022-08-25 15:45:00,351.51,352.14,351.28,352.03,5717.0,351.51,352.14,351.28,352.03,5717.0
2022-08-25 15:50:00,351.55,352.1,351.16,352.1,13045.0,351.55,352.1,351.16,352.1,13045.0
2022-08-25 15:55:00,352.0,352.5,351.33,351.8,23077.0,352.0,352.5,351.33,351.8,23077.0
2022-08-26 09:30:00,351.11,353.44,349.37,353.16,4628.0,351.11,353.44,349.37,353.16,4628.0
2022-08-26 09:35:00,351.26,351.96,349.21,349.46,3612.0,351.26,351.96,349.21,349.46,3612.0
2022-08-26 09:40:00,351.31,353.2,349.59,349.6,2871.0,351.31,353.2,349.59,349.6,2871.0
2022-08-26 09:45:00,349.0,351.91,349.0,349.59,1600.0,349.0,351.91,349.0,349.59,1600.0
2022-08-26 09:50:00,348.3,350.39,347.74,350.39,1203.0,348.3,350.39,347.74,350.39,1203.0
2022-08-26 09:55:00,347.95,350.03,347.95,350.03,1000.0,347.95,350.03,347.95,350.03,1000.0
2022-08-26 10:00:00,348.47,348.47,343.04,344.24,2300.0,348.47,348.47,343.04,344.24,2300.0
2022-08-26 10:05:00,342.73,351.06,342.33,351.06,2100.0,342.73,351.06,342.33,351.06,2100.0
2022-08-26 10:10:00,350.45,350.86,348.93,349.41,1500.0,350.45,350.86,348.93,349.41,1500.0
2022-08-26 10:15:00,348.28,350.04,348.28,349.14,900.0,348.28,350.04,348.28,349.14,900.0
2022-08-26 10:20:00,347.21,348.89,344.97,345.8,1455.0,347.21,348.89,344.97,345.8,1455.0
2022-08-26 10:25:00,345.49,345.49,342.0,342.61,4000.0,345.49,345.49,342.0,342.61,4000.0
2022-08-26 10:30:00,341.47,342.26,339.63,341.11,3190.0,341.47,342.26,339.63,341.11,3190.0
2022-08-26 10:35:00,341.47,341.47,338.84,339.14,698.0,341.47,341.47,338.84,339.14,698.0
2022-08-26 10:40:00,339.64,340.44,338.64,340.44,2585.0,339.64,340.44,338.64,340.44,2585.0
2022-08-26 10:45:00,339.15,341.02,338.43,340.24,2415.0,339.15,341.02,338.43,340.24,2415.0
2022-08-26 10:50:00,339.51,341.15,339.51,341.14,1000.0,339.51,341.15,339.51,341.14,1000.0
2022-08-26 10:55:00,340.0,341.29,339.6,340.72,4732.0,340.0,341.29,339.6,340.72,4732.0
2022-08-26 11:00:00,340.78,341.51,340.14,340.49,7939.0,340.78,341.51,340.14,340.49,7939.0
2022-08-26 11:05:00,340.49,341.53,340.18,341.11,20128.0,340.49,341.53,340.18,341.11,20128.0
2022-08-26 11:10:00,341.07,341.54,338.85,338.85,4903.0,341.07,341.54,338.85,338.85,4903.0
2022-08-26 11:15:00,338.77,338.77,337.13,337.75,600.0,338.77,338.77,337.13,337.75,600.0
2022-08-26 11:20:00,336.74,338.99,336.66,338.99,1437.0,336.74,338.99,336.66,338.99,1437.0
2022-08-26 11:25:00,338.99,339.81,337.99,339.81,1574.0,338.99,339.81,337.99,339.81,1574.0
2022-08-26 11:30:00,339.26,339.4,338.78,339.4,850.0,339.26,339.4,338.78,339.4,850.0
2022-08-26 11:35:00,339.41,340.09,338.71,339.14,700.0,339.41,340.09,338.71,339.14,700.0
2022-08-26 11:40:00,339.34,339.34,338.27,338.32,300.0,339.34,339.34,338.27,338.32,300.0
2022-08-26 11:45:00,339.2,339.41,339.2,339.41,300.0,339.2,339.41,339.2,339.41,300.0
2022-08-26 11:50:00,340.25,340.25,339.44,339.44,1000.0,340.25,340.25,339.44,339.44,1000.0
2022-08-26 11:55:00,340.84,341.4,339.23,339.69,2000.0,340.84,341.4,339.23,339.69,2000.0
2022-08-26 12:00:00,339.42,340.81,339.4,340.28,7155.0,339.42,340.81,339.4,340.28,7155.0
2022-08-26 12:05:00,341.12,341.33,340.52,340.53,300.0,341.12,341.33,340.52,340.53,300.0
2022-08-26 12:10:00,340.13,340.58,340.13,340.57,710.0,340.13,340.58,340.13,340.57,710.0
2022-08-26 12:15:00,340.69,340.7,339.18,339.18,3023.0,340.69,340.7,339.18,339.18,3023.0
2022-08-26 12:20:00,338.48,338.48,337.52,337.73,2360.0,338.48,338.48,337.52,337.73,2360.0
2022-08-26 12:25:00,337.34,338.06,337.01,338.06,1700.0,337.34,338.06,337.01,338.06,1700.0
2022-08-26 12:30:00,337.98,337.98,337.41,337.41,1641.0,337.98,337.98,337.41,337.41,1641.0
2022-08-26 12:35:00,336.99,338.27,336.82,338.27,2005.0,336.99,338.27,336.82,338.27,2005.0
2022-08-26 12:40:00,338.01,340.42,338.0,339.58,2414.0,338.01,340.42,338.0,339.58,2414.0
2022-08-26 12:45:00,339.36,339.91,339.33,339.91,700.0,339.36,339.91,339.33,339.91,700.0
2022-08-26 12:50:00,340.78,340.79,340.05,340.05,2100.0,340.78,340.79,340.05,340.05,2100.0
2022-08-26 12:55:00,340.34,340.75,340.15,340.73,1358.0,340.34,340.75,340.15,340.73,1358.0
2022-08-26 13:00:00,340.61,340.84,340.27,340.27,300.0,340.61,340.84,340.27,340.27,300.0
2022-08-26 13:05:00,340.49,340.8,340.49,340.8,200.0,340.49,340.8,340.49,340.8,200.0
2022-08-26 13:10:00,340.34,340.65,339.27,340.21,2375.0,340.34,340.65,339.27,340.21,2375.0
2022-08-26 13:15:00,339.82,339.82,339.16,339.45,700.0,339.82,339.82,339.16,339.45,700.0
2022-08-26 13:20:00,339.44,339.89,339.04,339.04,468.0,339.44,339.89,339.04,339.04,468.0
2022-08-26 13:25:00,340.05,340.05,340.04,340.05,200.0,340.05,340.05,340.04,340.05,200.0
2022-08-26 13:30:00,338.98,339.18,338.63,339.14,2245.0,338.98,339.18,338.63,339.14,2245.0
2022-08-26 13:35:00,338.96,338.96,338.36,338.36,836.0,338.96,338.96,338.36,338.36,836.0
2022-08-26 13:40:00,338.05,338.28,337.96,338.27,1701.0,338.05,338.28,337.96,338.27,1701.0
2022-08-26 13:45:00,338.32,338.6,338.32,338.52,1200.0,338.32,338.6,338.32,338.52,1200.0
2022-08-26 13:50:00,338.2,338.21,338.02,338.19,708.0,338.2,338.21,338.02,338.19,708.0
2022-08-26 13:55:00,338.22,338.46,337.97,337.97,509.0,338.22,338.46,337.97,337.97,509.0
2022-08-26 14:00:00,338.43,338.43,338.13,338.38,902.0,338.43,338.43,338.13,338.38,902.0
2022-08-26 14:05:00,338.68,339.41,338.49,338.5,1600.0,338.68,339.41,338.49,338.5,1600.0
2022-08-26 14:10:00,338.59,338.59,338.24,338.4,800.0,338.59,338.59,338.24,338.4,800.0
2022-08-26 14:15:00,338.43,338.43,337.75,338.33,2250.0,338.43,338.43,337.75,338.33,2250.0
2022-08-26 14:20:00,338.5,338.61,338.01,338.01,1601.0,338.5,338.61,338.01,338.01,1601.0
2022-08-26 14:25:00,337.43,338.12,337.04,337.04,1300.0,337.43,338.12,337.04,337.04,1300.0
2022-08-26 14:30:00,337.73,338.0,337.73,338.0,698.0,337.73,338.0,337.73,338.0,698.0
2022-08-26 14:35:00,337.59,338.07,337.59,338.07,200.0,337.59,338.07,337.59,338.07,200.0
2022-08-26 14:40:00,337.82,338.23,337.6,338.23,700.0,337.82,338.23,337.6,338.23,700.0
2022-08-26 14:45:00,338.62,338.7,338.18,338.56,2252.0,338.62,338.7,338.18,338.56,2252.0
2022-08-26 14:50:00,338.54,339.04,338.53,338.94,1355.0,338.54,339.04,338.53,338.94,1355.0
2022-08-26 14:55:00,339.22,340.14,338.85,339.95,1410.0,339.22,340.14,338.85,339.95,1410.0
2022-08-26 15:00:00,340.32,340.43,339.93,340.3,830.0,340.32,340.43,339.93,340.3,830.0
2022-08-26 15:05:00,340.22,340.22,339.5,339.5,500.0,340.22,340.22,339.5,339.5,500.0
2022-08-26 15:10:00,339.25,339.25,338.67,338.89,800.0,339.25,339.25,338.67,338.89,800.0
2022-08-26 15:15:00,339.11,339.26,338.74,339.19,2501.0,339.11,339.26,338.74,339.19,2501.0
2022-08-26 15:20:00,339.34,339.34,337.37,337.38,3251.0,339.34,339.34,337.37,337.38,3251.0
2022-08-26 15:25:00,337.67,337.94,337.39,337.39,4058.0,337.67,337.94,337.39,337.39,4058.0
2022-08-26 15:30:00,337.38,337.67,337.11,337.4,2534.0,337.38,337.67,337.11,337.4,2534.0
2022-08-26 15:35:00,337.66,337.68,336.34,336.53,8575.0,337.66,337.68,336.34,336.53,8575.0
2022-08-26 15:40:00,336.45,336.86,336.06,336.16,5114.0,336.45,336.86,336.06,336.16,5114.0
2022-08-26 15:45:00,336.08,336.91,336.02,336.71,5593.0,336.08,336.91,336.02,336.71,5593.0
2022-08-26 15:50:00,337.01,337.8,336.54,337.09,8045.0,337.01,337.8,336.54,337.09,8045.0
2022-08-26 15:55:00,336.7,337.26,335.33,335.55,21101.0,336.7,337.26,335.33,335.55,21101.0
2022-08-29 09:30:00,329.35,337.62,326.0,337.62,6711.0,329.35,337.62,326.0,337.62,6711.0
2022-08-29 09:35:00,333.75,337.65,333.74,335.47,1684.0,333.75,337.65,333.74,335.47,1684.0
2022-08-29 09:40:00,336.45,340.99,336.45,339.49,2611.0,336.45,340.99,336.45,339.49,2611.0
2022-08-29 09:45:00,336.24,338.91,335.85,336.6,1663.0,336.24,338.91,335.85,336.6,1663.0
2022-08-29 09:50:00,336.7,339.33,335.86,339.33,2728.0,336.7,339.33,335.86,339.33,2728.0
2022-08-29 09:55:00,339.24,339.24,336.48,337.26,2234.0,339.24,339.24,336.48,337.26,2234.0
2022-08-29 10:00:00,337.98,337.98,335.99,337.76,3900.0,337.98,337.98,335.99,337.76,3900.0
2022-08-29 10:05:00,337.03,338.75,336.47,338.69,4548.0,337.03,338.75,336.47,338.69,4548.0
2022-08-29 10:10:00,338.55,340.74,338.55,339.45,4839.0,338.55,340.74,338.55,339.45,4839.0
2022-08-29 10:15:00,339.46,342.6,339.46,340.34,1810.0,339.46,342.6,339.46,340.34,1810.0
2022-08-29 10:20:00,340.1,341.53,338.69,340.97,5094.0,340.1,341.53,338.69,340.97,5094.0
2022-08-29 10:25:00,341.44,341.49,339.97,340.37,3028.0,341.44,341.49,339.97,340.37,3028.0
2022-08-29 10:30:00,341.34,341.91,340.13,340.14,1980.0,341.34,341.91,340.13,340.14,1980.0
2022-08-29 10:35:00,339.0,339.42,337.08,337.61,3327.0,339.0,339.42,337.08,337.61,3327.0
2022-08-29 10:40:00,337.29,338.49,337.29,338.49,1385.0,337.29,338.49,337.29,338.49,1385.0
2022-08-29 10:45:00,339.12,339.3,338.75,339.3,1187.0,339.12,339.3,338.75,339.3,1187.0
2022-08-29 10:50:00,339.39,339.62,338.15,338.15,1000.0,339.39,339.62,338.15,338.15,1000.0
2022-08-29 10:55:00,337.71,338.88,337.71,338.06,1402.0,337.71,338.88,337.71,338.06,1402.0
2022-08-29 11:00:00,338.76,340.27,338.76,339.22,2068.0,338.76,340.27,338.76,339.22,2068.0
2022-08-29 11:05:00,338.28,338.33,337.29,337.3,400.0,338.28,338.33,337.29,337.3,400.0
2022-08-29 11:10:00,337.19,337.19,336.41,336.97,1342.0,337.19,337.19,336.41,336.97,1342.0
2022-08-29 11:15:00,337.02,337.6,336.5,336.5,1005.0,337.02,337.6,336.5,336.5,1005.0
2022-08-29 11:20:00,337.16,337.85,336.53,337.36,900.0,337.16,337.85,336.53,337.36,900.0
2022-08-29 11:25:00,337.19,337.19,335.73,335.73,200.0,337.19,337.19,335.73,335.73,200.0
2022-08-29 11:30:00,336.09,337.11,334.92,337.11,900.0,336.09,337.11,334.92,337.11,900.0
2022-08-29 11:35:00,337.52,338.43,337.33,337.33,2201.0,337.52,338.43,337.33,337.33,2201.0
2022-08-29 11:40:00,336.55,336.55,334.94,335.19,667.0,336.55,336.55,334.94,335.19,667.0
2022-08-29 11:45:00,335.27,336.39,335.27,336.39,1214.0,335.27,336.39,335.27,336.39,1214.0
2022-08-29 11:50:00,337.07,337.47,336.75,337.18,700.0,337.07,337.47,336.75,337.18,700.0
2022-08-29 11:55:00,337.38,337.88,336.99,336.99,992.0,337.38,337.88,336.99,336.99,992.0
2022-08-29 12:00:00,336.99,337.43,336.99,337.37,400.0,336.99,337.43,336.99,337.37,400.0
2022-08-29 12:05:00,337.57,337.57,337.57,337.57,100.0,337.57,337.57,337.57,337.57,100.0
2022-08-29 12:10:00,337.96,338.35,337.64,338.35,2195.0,337.96,338.35,337.64,338.35,2195.0
2022-08-29 12:15:00,338.09,338.75,337.78,338.36,2145.0,338.09,338.75,337.78,338.36,2145.0
2022-08-29 12:20:00,338.36,338.36,338.36,338.36,0.0,338.36,338.36,338.36,338.36,0.0
2022-08-29 12:25:00,337.58,337.74,337.37,337.74,408.0,337.58,337.74,337.37,337.74,408.0
2022-08-29 12:30:00,337.15,337.16,336.22,336.22,646.0,337.15,337.16,336.22,336.22,646.0
2022-08-29 12:35:00,336.82,336.82,336.34,336.43,300.0,336.82,336.82,336.34,336.43,300.0
2022-08-29 12:40:00,336.39,336.84,336.32,336.32,400.0,336.39,336.84,336.32,336.32,400.0
2022-08-29 12:45:00,336.92,338.07,336.92,337.94,506.0,336.92,338.07,336.92,337.94,506.0
2022-08-29 12:50:00,338.06,339.0,338.06,338.71,500.0,338.06,339.0,338.06,338.71,500.0
2022-08-29 12:55:00,338.61,338.61,337.45,337.96,500.0,338.61,338.61,337.45,337.96,500.0
2022-08-29 13:00:00,338.83,339.52,338.83,339.52,600.0,338.83,339.52,338.83,339.52,600.0
2022-08-29 13:05:00,339.52,339.52,339.52,339.52,0.0,339.52,339.52,339.52,339.52,0.0
2022-08-29 13:10:00,339.27,339.28,338.46,338.67,500.0,339.27,339.28,338.46,338.67,500.0
2022-08-29 13:15:00,339.07,339.07,338.26,338.29,855.0,339.07,339.07,338.26,338.29,855.0
2022-08-29 13:20:00,338.77,338.99,338.25,338.99,781.0,338.77,338.99,338.25,338.99,781.0
2022-08-29 13:25:00,338.56,339.8,338.55,339.31,1676.0,338.56,339.8,338.55,339.31,1676.0
2022-08-29 13:30:00,339.86,340.24,339.83,340.1,1830.0,339.86,340.24,339.83,340.1,1830.0
2022-08-29 13:35:00,340.11,340.42,339.36,339.45,1602.0,340.11,340.42,339.36,339.45,1602.0
2022-08-29 13:40:00,339.3,339.85,339.29,339.69,600.0,339.3,339.85,339.29,339.69,600.0
2022-08-29 13:45:00,340.23,340.23,339.39,339.39,400.0,340.23,340.23,339.39,339.39,400.0
2022-08-29 13:50:00,339.44,339.44,338.9,338.97,508.0,339.44,339.44,338.9,338.97,508.0
2022-08-29 13:55:00,338.87,339.83,338.87,339.83,1020.0,338.87,339.83,338.87,339.83,1020.0
2022-08-29 14:00:00,339.6,339.7,339.19,339.19,400.0,339.6,339.7,339.19,339.19,400.0
2022-08-29 14:05:00,338.44,338.44,338.44,338.44,100.0,338.44,338.44,338.44,338.44,100.0
2022-08-29 14:10:00,338.27,338.7,338.21,338.35,625.0,338.27,338.7,338.21,338.35,625.0
2022-08-29 14:15:00,337.75,337.75,337.19,337.19,450.0,337.75,337.75,337.19,337.19,450.0
2022-08-29 14:20:00,337.34,337.34,337.34,337.34,200.0,337.34,337.34,337.34,337.34,200.0
2022-08-29 14:25:00,337.31,337.74,337.31,337.72,600.0,337.31,337.74,337.31,337.72,600.0
2022-08-29 14:30:00,337.51,338.41,337.51,337.86,910.0,337.51,338.41,337.51,337.86,910.0
2022-08-29 14:35:00,337.76,337.76,337.76,337.76,200.0,337.76,337.76,337.76,337.76,200.0
2022-08-29 14:40:00,338.04,338.12,337.78,338.01,400.0,338.04,338.12,337.78,338.01,400.0
2022-08-29 14:45:00,337.64,337.93,337.62,337.93,303.0,337.64,337.93,337.62,337.93,303.0
2022-08-29 14:50:00,337.08,337.08,337.01,337.01,300.0,337.08,337.08,337.01,337.01,300.0
2022-08-29 14:55:00,336.75,336.8,336.24,336.69,700.0,336.75,336.8,336.24,336.69,700.0
2022-08-29 15:00:00,337.77,338.32,337.38,338.11,1331.0,337.77,338.32,337.38,338.11,1331.0
2022-08-29 15:05:00,337.22,337.68,336.37,336.37,1118.0,337.22,337.68,336.37,336.37,1118.0
2022-08-29 15:10:00,337.36,338.16,336.69,338.16,400.0,337.36,338.16,336.69,338.16,400.0
2022-08-29 15:15:00,337.8,337.8,336.98,337.6,1600.0,337.8,337.8,336.98,337.6,1600.0
2022-08-29 15:20:00,337.51,337.51,336.88,336.89,610.0,337.51,337.51,336.88,336.89,610.0
2022-08-29 15:25:00,336.93,337.2,335.87,335.88,4077.0,336.93,337.2,335.87,335.88,4077.0
2022-08-29 15:30:00,336.06,336.37,335.37,336.27,1611.0,336.06,336.37,335.37,336.27,1611.0
2022-08-29 15:35:00,336.07,336.57,336.07,336.16,600.0,336.07,336.57,336.07,336.16,600.0
2022-08-29 15:40:00,336.05,336.76,336.05,336.41,1200.0,336.05,336.76,336.05,336.41,1200.0
2022-08-29 15:45:00,336.05,336.28,335.06,335.48,3502.0,336.05,336.28,335.06,335.48,3502.0
2022-08-29 15:50:00,335.21,335.25,333.92,334.75,2779.0,335.21,335.25,333.92,334.75,2779.0
2022-08-29 15:55:00,334.13,334.48,333.23,333.23,14890.0,334.13,334.48,333.23,333.23,14890.0
2022-08-30 09:30:00,339.69,344.04,338.78,344.04,5222.0,339.69,344.04,338.78,344.04,5222.0
2022-08-30 09:35:00,343.83,345.0,340.85,340.85,1100.0,343.83,345.0,340.85,340.85,1100.0
2022-08-30 09:40:00,340.91,342.96,338.21,341.85,7678.0,340.91,342.96,338.21,341.85,7678.0
2022-08-30 09:45:00,343.21,344.27,340.72,344.27,3035.0,343.21,344.27,340.72,344.27,3035.0
2022-08-30 09:50:00,341.62,344.12,340.7,342.07,2194.0,341.62,344.12,340.7,342.07,2194.0
2022-08-30 09:55:00,343.84,344.22,340.71,341.19,2219.0,343.84,344.22,340.71,341.19,2219.0
2022-08-30 10:00:00,340.98,342.21,339.71,339.71,3200.0,340.98,342.21,339.71,339.71,3200.0
2022-08-30 10:05:00,339.6,340.0,335.9,337.67,1665.0,339.6,340.0,335.9,337.67,1665.0
2022-08-30 10:10:00,336.73,337.61,335.35,336.56,2714.0,336.73,337.61,335.35,336.56,2714.0
2022-08-30 10:15:00,336.07,337.06,335.21,336.35,1800.0,336.07,337.06,335.21,336.35,1800.0
2022-08-30 10:20:00,336.81,336.88,333.94,334.35,1522.0,336.81,336.88,333.94,334.35,1522.0
2022-08-30 10:25:00,334.34,335.32,334.34,334.49,500.0,334.34,335.32,334.34,334.49,500.0
2022-08-30 10:30:00,333.61,333.61,331.02,331.39,1600.0,333.61,333.61,331.02,331.39,1600.0
2022-08-30 10:35:00,330.54,332.18,329.27,332.01,4241.0,330.54,332.18,329.27,332.01,4241.0
2022-08-30 10:40:00,331.71,332.43,331.0,331.11,3575.0,331.71,332.43,331.0,331.11,3575.0
2022-08-30 10:45:00,329.81,330.67,329.51,330.67,4000.0,329.81,330.67,329.51,330.67,4000.0
2022-08-30 10:50:00,331.45,333.35,331.45,332.49,1100.0,331.45,333.35,331.45,332.49,1100.0
2022-08-30 10:55:00,332.7,335.81,332.7,335.41,7546.0,332.7,335.81,332.7,335.41,7546.0
2022-08-30 11:00:00,335.82,335.82,332.15,332.95,1200.0,335.82,335.82,332.15,332.95,1200.0
2022-08-30 11:05:00,332.82,334.61,332.82,333.95,4849.0,332.82,334.61,332.82,333.95,4849.0
2022-08-30 11:10:00,333.62,333.89,331.55,332.1,3326.0,333.62,333.89,331.55,332.1,3326.0
2022-08-30 11:15:00,331.85,334.53,331.85,334.1,810.0,331.85,334.53,331.85,334.1,810.0
2022-08-30 11:20:00,333.95,333.95,332.72,333.31,1400.0,333.95,333.95,332.72,333.31,1400.0
2022-08-30 11:25:00,333.28,335.39,332.76,333.6,3231.0,333.28,335.39,332.76,333.6,3231.0
2022-08-30 11:30:00,333.44,335.68,333.43,334.46,3000.0,333.44,335.68,333.43,334.46,3000.0
2022-08-30 11:35:00,335.07,335.08,333.3,333.31,1385.0,335.07,335.08,333.3,333.31,1385.0
2022-08-30 11:40:00,333.0,333.57,332.33,332.44,1695.0,333.0,333.57,332.33,332.44,1695.0
2022-08-30 11:45:00,332.48,332.48,331.97,331.97,800.0,332.48,332.48,331.97,331.97,800.0
2022-08-30 11:50:00,331.97,333.25,331.96,333.25,1200.0,331.97,333.25,331.96,333.25,1200.0
2022-08-30 11:55:00,332.85,334.26,332.75,334.17,5527.0,332.85,334.26,332.75,334.17,5527.0
2022-08-30 12:00:00,334.25,335.16,334.25,334.49,6615.0,334.25,335.16,334.25,334.49,6615.0
2022-08-30 12:05:00,334.62,335.32,334.62,334.86,800.0,334.62,335.32,334.62,334.86,800.0
2022-08-30 12:10:00,334.41,335.85,334.31,335.6,9768.0,334.41,335.85,334.31,335.6,9768.0
2022-08-30 12:15:00,336.07,336.71,334.3,334.41,3474.0,336.07,336.71,334.3,334.41,3474.0
2022-08-30 12:20:00,334.34,334.52,334.0,334.52,400.0,334.34,334.52,334.0,334.52,400.0
2022-08-30 12:25:00,334.25,334.47,333.48,333.61,3311.0,334.25,334.47,333.48,333.61,3311.0
2022-08-30 12:30:00,333.76,333.93,332.95,332.95,400.0,333.76,333.93,332.95,332.95,400.0
2022-08-30 12:35:00,332.82,333.33,332.82,333.32,1400.0,332.82,333.33,332.82,333.32,1400.0
2022-08-30 12:40:00,333.31,333.31,332.94,332.94,300.0,333.31,333.31,332.94,332.94,300.0
2022-08-30 12:45:00,332.54,332.54,331.83,332.19,460.0,332.54,332.54,331.83,332.19,460.0
2022-08-30 12:50:00,332.86,333.57,332.85,333.53,940.0,332.86,333.57,332.85,333.53,940.0
2022-08-30 12:55:00,332.79,333.3,332.79,333.3,400.0,332.79,333.3,332.79,333.3,400.0
2022-08-30 13:00:00,333.28,333.38,332.6,332.6,600.0,333.28,333.38,332.6,332.6,600.0
2022-08-30 13:05:00,332.17,332.58,331.5,331.5,3100.0,332.17,332.58,331.5,331.5,3100.0
2022-08-30 13:10:00,331.03,331.03,330.2,330.2,2402.0,331.03,331.03,330.2,330.2,2402.0
2022-08-30 13:15:00,330.91,331.62,330.9,331.6,900.0,330.91,331.62,330.9,331.6,900.0
2022-08-30 13:20:00,331.1,331.15,331.1,331.15,500.0,331.1,331.15,331.1,331.15,500.0
2022-08-30 13:25:00,331.18,331.46,331.18,331.29,300.0,331.18,331.46,331.18,331.29,300.0
2022-08-30 13:30:00,331.23,332.0,331.22,331.54,919.0,331.23,332.0,331.22,331.54,919.0
2022-08-30 13:35:00,331.3,331.71,330.93,331.71,1350.0,331.3,331.71,330.93,331.71,1350.0
2022-08-30 13:40:00,332.25,332.25,331.7,331.71,620.0,332.25,332.25,331.7,331.71,620.0
2022-08-30 13:45:00,331.97,333.47,331.97,333.32,600.0,331.97,333.47,331.97,333.32,600.0
2022-08-30 13:50:00,333.42,333.81,333.23,333.61,1109.0,333.42,333.81,333.23,333.61,1109.0
2022-08-30 13:55:00,334.03,334.03,333.37,333.44,1200.0,334.03,334.03,333.37,333.44,1200.0
2022-08-30 14:00:00,334.03,334.84,333.21,334.84,1200.0,334.03,334.84,333.21,334.84,1200.0
2022-08-30 14:05:00,334.65,335.13,334.0,334.0,2200.0,334.65,335.13,334.0,334.0,2200.0
2022-08-30 14:10:00,333.87,334.41,333.72,333.72,1000.0,333.87,334.41,333.72,333.72,1000.0
2022-08-30 14:15:00,334.31,334.46,333.66,333.66,300.0,334.31,334.46,333.66,333.66,300.0
2022-08-30 14:20:00,333.45,334.36,333.45,334.36,1057.0,333.45,334.36,333.45,334.36,1057.0
2022-08-30 14:25:00,333.71,333.88,332.89,333.64,6722.0,333.71,333.88,332.89,333.64,6722.0
2022-08-30 14:30:00,333.85,334.59,333.85,334.37,400.0,333.85,334.59,333.85,334.37,400.0
2022-08-30 14:35:00,335.26,335.26,333.83,334.45,760.0,335.26,335.26,333.83,334.45,760.0
2022-08-30 14:40:00,334.56,334.56,334.03,334.29,1310.0,334.56,334.56,334.03,334.29,1310.0
2022-08-30 14:45:00,334.09,334.51,334.09,334.4,300.0,334.09,334.51,334.09,334.4,300.0
2022-08-30 14:50:00,334.36,334.69,333.84,334.2,1249.0,334.36,334.69,333.84,334.2,1249.0
2022-08-30 14:55:00,334.1,335.68,334.08,335.06,1100.0,334.1,335.68,334.08,335.06,1100.0
2022-08-30 15:00:00,335.56,337.68,335.56,337.68,1800.0,335.56,337.68,335.56,337.68,1800.0
2022-08-30 15:05:00,337.19,337.87,336.77,337.87,630.0,337.19,337.87,336.77,337.87,630.0
2022-08-30 15:10:00,338.86,338.86,337.94,337.94,2703.0,338.86,338.86,337.94,337.94,2703.0
2022-08-30 15:15:00,338.56,338.56,337.37,337.99,1150.0,338.56,338.56,337.37,337.99,1150.0
2022-08-30 15:20:00,337.45,337.83,336.88,337.24,800.0,337.45,337.83,336.88,337.24,800.0
2022-08-30 15:25:00,337.37,337.52,336.7,336.7,700.0,337.37,337.52,336.7,336.7,700.0
2022-08-30 15:30:00,336.87,337.0,336.26,336.68,2513.0,336.87,337.0,336.26,336.68,2513.0
2022-08-30 15:35:00,336.68,338.1,336.68,337.89,5536.0,336.68,338.1,336.68,337.89,5536.0
2022-08-30 15:40:00,338.47,339.69,338.47,338.55,4835.0,338.47,339.69,338.47,338.55,4835.0
2022-08-30 15:45:00,338.87,339.27,337.49,338.12,5020.0,338.87,339.27,337.49,338.12,5020.0
2022-08-30 15:50:00,339.01,339.65,337.6,338.81,9276.0,339.01,339.65,337.6,338.81,9276.0
2022-08-30 15:55:00,338.9,339.43,337.9,338.6,26725.0,338.9,339.43,337.9,338.6,26725.0
2022-08-31 09:30:00,343.45,348.05,343.45,346.0,4267.0,343.45,348.05,343.45,346.0,4267.0
2022-08-31 09:35:00,342.93,344.65,342.2,343.0,800.0,342.93,344.65,342.2,343.0,800.0
2022-08-31 09:40:00,344.82,346.83,343.89,346.83,2900.0,344.82,346.83,343.89,346.83,2900.0
2022-08-31 09:45:00,345.74,347.7,344.6,347.7,5560.0,345.74,347.7,344.6,347.7,5560.0
2022-08-31 09:50:00,348.28,350.0,347.15,348.87,9788.0,348.28,350.0,347.15,348.87,9788.0
2022-08-31 09:55:00,348.51,349.17,343.84,344.03,6159.0,348.51,349.17,343.84,344.03,6159.0
2022-08-31 10:00:00,344.05,348.7,344.05,345.65,12927.0,344.05,348.7,344.05,345.65,12927.0
2022-08-31 10:05:00,345.99,346.0,344.21,344.21,2770.0,345.99,346.0,344.21,344.21,2770.0
2022-08-31 10:10:00,345.32,346.7,344.79,345.23,1800.0,345.32,346.7,344.79,345.23,1800.0
2022-08-31 10:15:00,345.0,346.0,343.65,346.0,7912.0,345.0,346.0,343.65,346.0,7912.0
2022-08-31 10:20:00,346.0,346.62,343.63,343.63,3501.0,346.0,346.62,343.63,343.63,3501.0
2022-08-31 10:25:00,343.55,343.55,343.55,343.55,144.0,343.55,343.55,343.55,343.55,144.0
2022-08-31 10:30:00,342.17,342.22,340.68,340.69,1648.0,342.17,342.22,340.68,340.69,1648.0
2022-08-31 10:35:00,342.99,342.99,341.53,341.53,900.0,342.99,342.99,341.53,341.53,900.0
2022-08-31 10:40:00,341.66,342.73,341.51,342.73,3055.0,341.66,342.73,341.51,342.73,3055.0
2022-08-31 10:45:00,342.95,342.96,341.0,341.8,4029.0,342.95,342.96,341.0,341.8,4029.0
2022-08-31 10:50:00,340.88,341.19,339.47,339.47,9699.0,340.88,341.19,339.47,339.47,9699.0
2022-08-31 10:55:00,339.53,340.28,339.27,339.42,1313.0,339.53,340.28,339.27,339.42,1313.0
2022-08-31 11:00:00,338.55,338.55,336.87,337.71,1100.0,338.55,338.55,336.87,337.71,1100.0
2022-08-31 11:05:00,336.96,337.83,336.64,337.83,1250.0,336.96,337.83,336.64,337.83,1250.0
2022-08-31 11:10:00,337.17,337.68,336.97,337.4,500.0,337.17,337.68,336.97,337.4,500.0
2022-08-31 11:15:00,338.21,338.21,336.8,338.0,1698.0,338.21,338.21,336.8,338.0,1698.0
2022-08-31 11:20:00,337.48,337.48,336.55,337.38,1601.0,337.48,337.48,336.55,337.38,1601.0
2022-08-31 11:25:00,338.48,338.48,337.82,337.95,300.0,338.48,338.48,337.82,337.95,300.0
2022-08-31 11:30:00,337.73,337.93,337.07,337.93,534.0,337.73,337.93,337.07,337.93,534.0
2022-08-31 11:35:00,337.93,337.93,337.93,337.93,0.0,337.93,337.93,337.93,337.93,0.0
2022-08-31 11:40:00,339.62,341.32,339.62,340.84,1090.0,339.62,341.32,339.62,340.84,1090.0
2022-08-31 11:45:00,340.0,340.0,338.24,338.57,3807.0,340.0,340.0,338.24,338.57,3807.0
2022-08-31 11:50:00,338.65,339.16,338.55,339.16,708.0,338.65,339.16,338.55,339.16,708.0
2022-08-31 11:55:00,339.26,340.13,339.26,340.12,1958.0,339.26,340.13,339.26,340.12,1958.0
2022-08-31 12:00:00,339.56,339.56,339.29,339.29,500.0,339.56,339.56,339.29,339.29,500.0
2022-08-31 12:05:00,338.69,339.2,338.69,339.19,300.0,338.69,339.2,338.69,339.19,300.0
2022-08-31 12:10:00,338.59,338.6,338.59,338.6,200.0,338.59,338.6,338.59,338.6,200.0
2022-08-31 12:15:00,339.97,339.98,339.02,339.11,504.0,339.97,339.98,339.02,339.11,504.0
2022-08-31 12:20:00,338.13,338.14,338.13,338.13,100.0,338.13,338.14,338.13,338.13,100.0
2022-08-31 12:25:00,338.74,338.74,338.74,338.74,100.0,338.74,338.74,338.74,338.74,100.0
2022-08-31 12:30:00,339.68,339.79,339.68,339.72,300.0,339.68,339.79,339.68,339.72,300.0
2022-08-31 12:35:00,340.09,340.09,339.3,339.3,600.0,340.09,340.09,339.3,339.3,600.0
2022-08-31 12:40:00,339.1,339.18,338.85,338.91,600.0,339.1,339.18,338.85,338.91,600.0
2022-08-31 12:45:00,338.74,338.74,338.74,338.74,100.0,338.74,338.74,338.74,338.74,100.0
2022-08-31 12:50:00,338.83,338.83,338.31,338.31,400.0,338.83,338.83,338.31,338.31,400.0
2022-08-31 12:55:00,338.29,338.53,338.29,338.53,1100.0,338.29,338.53,338.29,338.53,1100.0
2022-08-31 13:00:00,338.27,338.27,338.26,338.27,100.0,338.27,338.27,338.26,338.27,100.0
2022-08-31 13:05:00,338.55,338.58,337.7,337.7,503.0,338.55,338.58,337.7,337.7,503.0
2022-08-31 13:10:00,338.12,338.12,338.11,338.12,108.0,338.12,338.12,338.11,338.12,108.0
2022-08-31 13:15:00,337.59,337.59,336.66,336.89,600.0,337.59,337.59,336.66,336.89,600.0
2022-08-31 13:20:00,336.5,336.82,336.14,336.14,900.0,336.5,336.82,336.14,336.14,900.0
2022-08-31 13:25:00,336.43,336.43,336.42,336.43,230.0,336.43,336.43,336.42,336.43,230.0
2022-08-31 13:30:00,336.5,336.79,336.5,336.79,381.0,336.5,336.79,336.5,336.79,381.0
2022-08-31 13:35:00,336.79,336.79,336.79,336.79,0.0,336.79,336.79,336.79,336.79,0.0
2022-08-31 13:40:00,335.9,336.38,335.59,336.12,563.0,335.9,336.38,335.59,336.12,563.0
2022-08-31 13:45:00,336.12,336.12,336.12,336.12,0.0,336.12,336.12,336.12,336.12,0.0
2022-08-31 13:50:00,335.66,336.61,335.64,336.3,1138.0,335.66,336.61,335.64,336.3,1138.0
2022-08-31 13:55:00,336.31,336.74,336.16,336.74,600.0,336.31,336.74,336.16,336.74,600.0
2022-08-31 14:00:00,336.48,337.03,336.47,336.54,654.0,336.48,337.03,336.47,336.54,654.0
2022-08-31 14:05:00,336.24,337.77,336.24,337.77,500.0,336.24,337.77,336.24,337.77,500.0
2022-08-31 14:10:00,337.52,337.84,336.97,336.97,1348.0,337.52,337.84,336.97,336.97,1348.0
2022-08-31 14:15:00,337.83,338.28,337.67,337.9,850.0,337.83,338.28,337.67,337.9,850.0
2022-08-31 14:20:00,337.04,337.11,337.04,337.11,200.0,337.04,337.11,337.04,337.11,200.0
2022-08-31 14:25:00,337.42,337.42,337.42,337.42,200.0,337.42,337.42,337.42,337.42,200.0
2022-08-31 14:30:00,337.26,337.26,336.79,337.21,400.0,337.26,337.26,336.79,337.21,400.0
2022-08-31 14:35:00,336.74,336.77,336.74,336.77,299.0,336.74,336.77,336.74,336.77,299.0
2022-08-31 14:40:00,337.04,337.04,337.04,337.04,100.0,337.04,337.04,337.04,337.04,100.0
2022-08-31 14:45:00,337.04,337.04,337.04,337.04,0.0,337.04,337.04,337.04,337.04,0.0
2022-08-31 14:50:00,336.86,337.84,336.86,337.76,500.0,336.86,337.84,336.86,337.76,500.0
2022-08-31 14:55:00,337.82,338.0,337.14,338.0,2028.0,337.82,338.0,337.14,338.0,2028.0
2022-08-31 15:00:00,338.08,338.09,338.08,338.09,200.0,338.08,338.09,338.08,338.09,200.0
2022-08-31 15:05:00,338.7,338.7,338.7,338.7,100.0,338.7,338.7,338.7,338.7,100.0
2022-08-31 15:10:00,338.45,339.7,338.45,339.38,1073.0,338.45,339.7,338.45,339.38,1073.0
2022-08-31 15:15:00,339.41,340.16,339.17,339.17,1115.0,339.41,340.16,339.17,339.17,1115.0
2022-08-31 15:20:00,339.11,339.11,338.94,338.96,901.0,339.11,339.11,338.94,338.96,901.0
2022-08-31 15:25:00,338.83,339.18,338.61,338.99,1119.0,338.83,339.18,338.61,338.99,1119.0
2022-08-31 15:30:00,338.77,340.15,338.76,339.85,3259.0,338.77,340.15,338.76,339.85,3259.0
2022-08-31 15:35:00,339.63,340.11,339.3,340.11,2800.0,339.63,340.11,339.3,340.11,2800.0
2022-08-31 15:40:00,339.96,340.98,339.95,340.88,3402.0,339.96,340.98,339.95,340.88,3402.0
2022-08-31 15:45:00,340.61,340.75,339.68,339.78,3495.0,340.61,340.75,339.68,339.78,3495.0
2022-08-31 15:50:00,339.99,340.02,338.45,338.94,10769.0,339.99,340.02,338.45,338.94,10769.0
2022-08-31 15:55:00,338.12,338.44,336.6,337.22,13903.0,338.12,338.44,336.6,337.22,13903.0
2022-09-01 09:30:00,329.71,329.71,326.97,329.7,8216.0,329.71,329.71,326.97,329.7,8216.0
2022-09-01 09:35:00,329.33,329.33,328.02,328.02,1300.0,329.33,329.33,328.02,328.02,1300.0
2022-09-01 09:40:00,330.03,334.28,329.94,330.0,11624.0,330.03,334.28,329.94,330.0,11624.0
2022-09-01 09:45:00,329.69,331.17,327.44,327.44,9251.0,329.69,331.17,327.44,327.44,9251.0
2022-09-01 09:50:00,326.81,327.56,325.45,326.94,2496.0,326.81,327.56,325.45,326.94,2496.0
2022-09-01 09:55:00,327.44,329.47,326.8,328.03,9740.0,327.44,329.47,326.8,328.03,9740.0
2022-09-01 10:00:00,326.77,327.89,322.29,323.06,9284.0,326.77,327.89,322.29,323.06,9284.0
2022-09-01 10:05:00,322.15,324.37,321.59,322.61,8426.0,322.15,324.37,321.59,322.61,8426.0
2022-09-01 10:10:00,321.98,323.0,319.46,319.46,16949.0,321.98,323.0,319.46,319.46,16949.0
2022-09-01 10:15:00,318.46,320.37,317.24,319.91,7799.0,318.46,320.37,317.24,319.91,7799.0
2022-09-01 10:20:00,320.0,322.31,318.12,322.31,10917.0,320.0,322.31,318.12,322.31,10917.0
2022-09-01 10:25:00,322.79,323.63,320.74,322.83,11729.0,322.79,323.63,320.74,322.83,11729.0
2022-09-01 10:30:00,322.11,322.11,317.02,317.02,6833.0,322.11,322.11,317.02,317.02,6833.0
2022-09-01 10:35:00,316.44,317.62,315.5,316.6,8910.0,316.44,317.62,315.5,316.6,8910.0
2022-09-01 10:40:00,315.85,317.05,314.55,314.55,6673.0,315.85,317.05,314.55,314.55,6673.0
2022-09-01 10:45:00,314.53,315.37,314.27,314.89,8878.0,314.53,315.37,314.27,314.89,8878.0
2022-09-01 10:50:00,315.38,317.16,314.89,315.76,9039.0,315.38,317.16,314.89,315.76,9039.0
2022-09-01 10:55:00,316.09,316.16,313.07,314.65,12799.0,316.09,316.16,313.07,314.65,12799.0
2022-09-01 11:00:00,313.6,314.06,312.02,313.0,10571.0,313.6,314.06,312.02,313.0,10571.0
2022-09-01 11:05:00,313.36,314.6,312.86,314.0,11664.0,313.36,314.6,312.86,314.0,11664.0
2022-09-01 11:10:00,314.5,315.28,313.73,314.55,6078.0,314.5,315.28,313.73,314.55,6078.0
2022-09-01 11:15:00,314.08,314.08,312.42,312.52,6289.0,314.08,314.08,312.42,312.52,6289.0
2022-09-01 11:20:00,313.0,313.52,311.46,312.11,4105.0,313.0,313.52,311.46,312.11,4105.0
2022-09-01 11:25:00,312.47,312.52,310.94,311.24,3026.0,312.47,312.52,310.94,311.24,3026.0
2022-09-01 11:30:00,311.0,311.65,309.62,311.65,19053.0,311.0,311.65,309.62,311.65,19053.0
2022-09-01 11:35:00,311.56,313.2,310.9,311.08,4453.0,311.56,313.2,310.9,311.08,4453.0
2022-09-01 11:40:00,311.42,311.96,310.49,310.87,5213.0,311.42,311.96,310.49,310.87,5213.0
2022-09-01 11:45:00,311.75,311.83,310.57,311.42,1000.0,311.75,311.83,310.57,311.42,1000.0
2022-09-01 11:50:00,311.26,311.33,311.0,311.0,761.0,311.26,311.33,311.0,311.0,761.0
2022-09-01 11:55:00,311.26,311.55,310.7,311.0,3845.0,311.26,311.55,310.7,311.0,3845.0
2022-09-01 12:00:00,311.74,312.26,311.43,312.26,1655.0,311.74,312.26,311.43,312.26,1655.0
2022-09-01 12:05:00,312.42,312.84,311.1,312.09,30205.0,312.42,312.84,311.1,312.09,30205.0
2022-09-01 12:10:00,312.19,312.2,309.4,309.4,26417.0,312.19,312.2,309.4,309.4,26417.0
2022-09-01 12:15:00,309.94,312.43,309.77,310.46,15997.0,309.94,312.43,309.77,310.46,15997.0
2022-09-01 12:20:00,310.45,311.54,309.4,310.55,40155.0,310.45,311.54,309.4,310.55,40155.0
2022-09-01 12:25:00,310.55,311.04,309.75,310.02,8306.0,310.55,311.04,309.75,310.02,8306.0
2022-09-01 12:30:00,310.25,311.22,309.82,311.22,11646.0,310.25,311.22,309.82,311.22,11646.0
2022-09-01 12:35:00,311.33,311.37,309.75,310.14,3764.0,311.33,311.37,309.75,310.14,3764.0
2022-09-01 12:40:00,310.13,310.63,308.69,309.57,5919.0,310.13,310.63,308.69,309.57,5919.0
2022-09-01 12:45:00,309.28,310.42,308.82,310.42,12049.0,309.28,310.42,308.82,310.42,12049.0
2022-09-01 12:50:00,310.03,310.44,308.51,308.51,3824.0,310.03,310.44,308.51,308.51,3824.0
2022-09-01 12:55:00,308.73,309.57,308.27,309.57,2688.0,308.73,309.57,308.27,309.57,2688.0
2022-09-01 13:00:00,309.25,309.41,307.75,309.12,10585.0,309.25,309.41,307.75,309.12,10585.0
2022-09-01 13:05:00,308.91,309.01,308.11,308.68,3810.0,308.91,309.01,308.11,308.68,3810.0
2022-09-01 13:10:00,308.8,310.16,308.0,309.74,21761.0,308.8,310.16,308.0,309.74,21761.0
2022-09-01 13:15:00,309.36,309.6,308.54,308.96,1960.0,309.36,309.6,308.54,308.96,1960.0
2022-09-01 13:20:00,309.0,309.4,308.74,309.39,3901.0,309.0,309.4,308.74,309.39,3901.0
2022-09-01 13:25:00,309.55,310.35,309.16,310.04,10045.0,309.55,310.35,309.16,310.04,10045.0
2022-09-01 13:30:00,310.08,310.44,309.4,309.47,14718.0,310.08,310.44,309.4,309.47,14718.0
2022-09-01 13:35:00,309.69,309.69,308.12,309.09,7347.0,309.69,309.69,308.12,309.09,7347.0
2022-09-01 13:40:00,309.2,309.66,308.75,309.25,5232.0,309.2,309.66,308.75,309.25,5232.0
2022-09-01 13:45:00,308.87,309.13,308.12,308.32,16903.0,308.87,309.13,308.12,308.32,16903.0
2022-09-01 13:50:00,308.46,308.64,307.47,307.48,4889.0,308.46,308.64,307.47,307.48,4889.0
2022-09-01 13:55:00,307.94,308.05,307.11,307.11,8435.0,307.94,308.05,307.11,307.11,8435.0
2022-09-01 14:00:00,307.44,307.87,306.9,307.56,5303.0,307.44,307.87,306.9,307.56,5303.0
2022-09-01 14:05:00,307.56,307.84,306.95,307.1,3844.0,307.56,307.84,306.95,307.1,3844.0
2022-09-01 14:10:00,307.43,307.63,306.56,307.44,3000.0,307.43,307.63,306.56,307.44,3000.0
2022-09-01 14:15:00,307.53,307.53,306.9,307.1,12320.0,307.53,307.53,306.9,307.1,12320.0
2022-09-01 14:20:00,307.21,308.51,307.18,308.01,24592.0,307.21,308.51,307.18,308.01,24592.0
2022-09-01 14:25:00,308.45,310.21,307.97,308.36,14283.0,308.45,310.21,307.97,308.36,14283.0
2022-09-01 14:30:00,308.44,308.72,307.62,308.0,35290.0,308.44,308.72,307.62,308.0,35290.0
2022-09-01 14:35:00,308.16,308.51,307.42,307.94,11896.0,308.16,308.51,307.42,307.94,11896.0
2022-09-01 14:40:00,307.84,308.23,307.51,307.51,9004.0,307.84,308.23,307.51,307.51,9004.0
2022-09-01 14:45:00,307.9,308.21,306.65,306.89,6712.0,307.9,308.21,306.65,306.89,6712.0
2022-09-01 14:50:00,306.89,308.31,306.0,307.66,18699.0,306.89,308.31,306.0,307.66,18699.0
2022-09-01 14:55:00,307.66,307.7,307.0,307.39,3095.0,307.66,307.7,307.0,307.39,3095.0
2022-09-01 15:00:00,307.06,309.01,307.0,308.18,11230.0,307.06,309.01,307.0,308.18,11230.0
2022-09-01 15:05:00,308.16,310.47,308.16,309.85,4440.0,308.16,310.47,308.16,309.85,4440.0
2022-09-01 15:10:00,309.85,312.81,309.53,312.81,7370.0,309.85,312.81,309.53,312.81,7370.0
2022-09-01 15:15:00,312.44,312.8,310.01,310.01,14400.0,312.44,312.8,310.01,310.01,14400.0
2022-09-01 15:20:00,310.17,310.79,309.1,309.5,14891.0,310.17,310.79,309.1,309.5,14891.0
2022-09-01 15:25:00,309.32,309.54,308.25,308.36,7776.0,309.32,309.54,308.25,308.36,7776.0
2022-09-01 15:30:00,308.07,309.22,307.85,308.25,17349.0,308.07,309.22,307.85,308.25,17349.0
2022-09-01 15:35:00,308.25,309.21,307.72,308.56,15623.0,308.25,309.21,307.72,308.56,15623.0
2022-09-01 15:40:00,308.51,308.98,307.44,308.87,12640.0,308.51,308.98,307.44,308.87,12640.0
2022-09-01 15:45:00,308.62,309.02,308.07,308.57,6791.0,308.62,309.02,308.07,308.57,6791.0
2022-09-01 15:50:00,308.98,309.6,308.47,309.08,41038.0,308.98,309.6,308.47,309.08,41038.0
2022-09-01 15:55:00,309.03,310.57,308.41,310.23,68735.0,309.03,310.57,308.41,310.23,68735.0
2022-09-02 09:30:00,316.19,316.19,310.04,310.04,8361.0,316.19,316.19,310.04,310.04,8361.0
2022-09-02 09:35:00,309.06,310.09,306.34,309.57,7053.0,309.06,310.09,306.34,309.57,7053.0
2022-09-02 09:40:00,308.3,308.95,304.82,305.56,8149.0,308.3,308.95,304.82,305.56,8149.0
2022-09-02 09:45:00,306.33,307.05,305.09,307.05,8147.0,306.33,307.05,305.09,307.05,8147.0
2022-09-02 09:50:00,307.37,308.47,304.78,306.83,16495.0,307.37,308.47,304.78,306.83,16495.0
2022-09-02 09:55:00,306.11,307.6,303.7,304.31,5152.0,306.11,307.6,303.7,304.31,5152.0
2022-09-02 10:00:00,305.24,305.86,302.63,303.0,13393.0,305.24,305.86,302.63,303.0,13393.0
2022-09-02 10:05:00,303.0,306.45,303.0,305.9,8310.0,303.0,306.45,303.0,305.9,8310.0
2022-09-02 10:10:00,306.51,308.79,305.9,308.32,11406.0,306.51,308.79,305.9,308.32,11406.0
2022-09-02 10:15:00,308.74,312.3,308.73,311.57,21669.0,308.74,312.3,308.73,311.57,21669.0
2022-09-02 10:20:00,311.65,312.62,311.16,312.61,6362.0,311.65,312.62,311.16,312.61,6362.0
2022-09-02 10:25:00,312.28,314.55,311.84,314.55,2200.0,312.28,314.55,311.84,314.55,2200.0
2022-09-02 10:30:00,315.49,317.49,315.3,316.59,4700.0,315.49,317.49,315.3,316.59,4700.0
2022-09-02 10:35:00,316.74,319.5,316.74,319.05,5108.0,316.74,319.5,316.74,319.05,5108.0
2022-09-02 10:40:00,318.85,320.77,318.66,319.0,17853.0,318.85,320.77,318.66,319.0,17853.0
2022-09-02 10:45:00,319.05,319.65,318.71,319.19,4750.0,319.05,319.65,318.71,319.19,4750.0
2022-09-02 10:50:00,318.77,319.39,316.48,317.2,4273.0,318.77,319.39,316.48,317.2,4273.0
2022-09-02 10:55:00,316.49,318.17,314.99,318.17,2994.0,316.49,318.17,314.99,318.17,2994.0
2022-09-02 11:00:00,317.94,319.36,317.45,319.35,3300.0,317.94,319.36,317.45,319.35,3300.0
2022-09-02 11:05:00,319.32,320.27,317.54,317.99,11872.0,319.32,320.27,317.54,317.99,11872.0
2022-09-02 11:10:00,318.44,318.44,316.69,318.03,9152.0,318.44,318.44,316.69,318.03,9152.0
2022-09-02 11:15:00,317.71,318.03,316.84,318.03,2803.0,317.71,318.03,316.84,318.03,2803.0
2022-09-02 11:20:00,318.14,318.65,318.07,318.07,900.0,318.14,318.65,318.07,318.07,900.0
2022-09-02 11:25:00,317.03,317.03,316.24,316.71,700.0,317.03,317.03,316.24,316.71,700.0
2022-09-02 11:30:00,316.0,316.89,315.08,316.01,1650.0,316.0,316.89,315.08,316.01,1650.0
2022-09-02 11:35:00,315.13,316.71,314.23,316.69,1306.0,315.13,316.71,314.23,316.69,1306.0
2022-09-02 11:40:00,316.15,316.35,315.06,315.97,1400.0,316.15,316.35,315.06,315.97,1400.0
2022-09-02 11:45:00,316.58,317.68,316.58,317.68,500.0,316.58,317.68,316.58,317.68,500.0
2022-09-02 11:50:00,318.14,318.99,317.62,318.52,1659.0,318.14,318.99,317.62,318.52,1659.0
2022-09-02 11:55:00,318.21,318.97,317.38,318.6,1836.0,318.21,318.97,317.38,318.6,1836.0
2022-09-02 12:00:00,318.59,318.59,317.32,317.62,1400.0,318.59,318.59,317.32,317.62,1400.0
2022-09-02 12:05:00,316.79,317.52,316.79,317.3,3402.0,316.79,317.52,316.79,317.3,3402.0
2022-09-02 12:10:00,317.46,317.46,316.64,316.92,2100.0,317.46,317.46,316.64,316.92,2100.0
2022-09-02 12:15:00,316.48,316.76,315.88,316.76,1201.0,316.48,316.76,315.88,316.76,1201.0
2022-09-02 12:20:00,316.37,316.37,314.96,314.97,2501.0,316.37,316.37,314.96,314.97,2501.0
2022-09-02 12:25:00,315.04,315.5,313.41,314.19,5515.0,315.04,315.5,313.41,314.19,5515.0
2022-09-02 12:30:00,314.14,314.93,312.64,313.46,1643.0,314.14,314.93,312.64,313.46,1643.0
2022-09-02 12:35:00,313.72,313.72,312.61,313.27,1300.0,313.72,313.72,312.61,313.27,1300.0
2022-09-02 12:40:00,313.95,314.04,312.52,312.53,1600.0,313.95,314.04,312.52,312.53,1600.0
2022-09-02 12:45:00,313.04,313.86,313.04,313.86,600.0,313.04,313.86,313.04,313.86,600.0
2022-09-02 12:50:00,313.2,313.5,312.2,312.65,3790.0,313.2,313.5,312.2,312.65,3790.0
2022-09-02 12:55:00,313.38,313.38,312.93,313.21,300.0,313.38,313.38,312.93,313.21,300.0
2022-09-02 13:00:00,313.38,313.49,312.44,313.15,1700.0,313.38,313.49,312.44,313.15,1700.0
2022-09-02 13:05:00,313.07,313.29,312.06,312.44,3200.0,313.07,313.29,312.06,312.44,3200.0
2022-09-02 13:10:00,312.32,312.8,312.32,312.8,775.0,312.32,312.8,312.32,312.8,775.0
2022-09-02 13:15:00,312.24,313.05,312.23,313.05,800.0,312.24,313.05,312.23,313.05,800.0
2022-09-02 13:20:00,312.83,312.83,311.39,312.46,7542.0,312.83,312.83,311.39,312.46,7542.0
2022-09-02 13:25:00,312.5,313.11,312.49,312.87,1960.0,312.5,313.11,312.49,312.87,1960.0
2022-09-02 13:30:00,312.86,313.17,312.33,312.96,2205.0,312.86,313.17,312.33,312.96,2205.0
2022-09-02 13:35:00,312.91,314.23,312.54,313.25,2500.0,312.91,314.23,312.54,313.25,2500.0
2022-09-02 13:40:00,313.4,314.66,312.67,314.66,3109.0,313.4,314.66,312.67,314.66,3109.0
2022-09-02 13:45:00,314.66,315.3,313.14,313.14,3974.0,314.66,315.3,313.14,313.14,3974.0
2022-09-02 13:50:00,312.66,313.08,312.04,312.69,1060.0,312.66,313.08,312.04,312.69,1060.0
2022-09-02 13:55:00,312.3,312.55,311.56,311.83,1703.0,312.3,312.55,311.56,311.83,1703.0
2022-09-02 14:00:00,311.81,312.78,311.48,312.43,1900.0,311.81,312.78,311.48,312.43,1900.0
2022-09-02 14:05:00,312.24,313.18,312.24,313.18,529.0,312.24,313.18,312.24,313.18,529.0
2022-09-02 14:10:00,313.13,313.13,312.44,312.44,2314.0,313.13,313.13,312.44,312.44,2314.0
2022-09-02 14:15:00,312.32,313.15,312.22,312.79,1286.0,312.32,313.15,312.22,312.79,1286.0
2022-09-02 14:20:00,313.22,313.22,312.59,312.69,715.0,313.22,313.22,312.59,312.69,715.0
2022-09-02 14:25:00,313.42,315.22,313.42,315.16,1601.0,313.42,315.22,313.42,315.16,1601.0
2022-09-02 14:30:00,314.56,315.35,314.36,314.94,1908.0,314.56,315.35,314.36,314.94,1908.0
2022-09-02 14:35:00,314.92,315.21,314.72,315.04,1190.0,314.92,315.21,314.72,315.04,1190.0
2022-09-02 14:40:00,315.34,315.44,314.2,315.15,2476.0,315.34,315.44,314.2,315.15,2476.0
2022-09-02 14:45:00,314.73,315.63,314.62,314.71,2307.0,314.73,315.63,314.62,314.71,2307.0
2022-09-02 14:50:00,314.4,314.56,314.38,314.56,300.0,314.4,314.56,314.38,314.56,300.0
2022-09-02 14:55:00,314.16,314.45,313.28,313.44,2399.0,314.16,314.45,313.28,313.44,2399.0
2022-09-02 15:00:00,313.95,314.75,313.62,314.17,2100.0,313.95,314.75,313.62,314.17,2100.0
2022-09-02 15:05:00,314.41,314.87,314.18,314.77,1100.0,314.41,314.87,314.18,314.77,1100.0
2022-09-02 15:10:00,314.42,314.71,313.93,314.71,2581.0,314.42,314.71,313.93,314.71,2581.0
2022-09-02 15:15:00,315.28,315.28,314.41,314.57,3589.0,315.28,315.28,314.41,314.57,3589.0
2022-09-02 15:20:00,314.81,315.1,313.17,313.3,3239.0,314.81,315.1,313.17,313.3,3239.0
2022-09-02 15:25:00,313.12,314.71,313.12,314.64,1811.0,313.12,314.71,313.12,314.64,1811.0
2022-09-02 15:30:00,314.57,314.76,313.09,313.1,2731.0,314.57,314.76,313.09,313.1,2731.0
2022-09-02 15:35:00,312.91,312.91,312.47,312.59,2742.0,312.91,312.91,312.47,312.59,2742.0
2022-09-02 15:40:00,313.13,313.17,312.2,312.3,4806.0,313.13,313.17,312.2,312.3,4806.0
2022-09-02 15:45:00,311.55,313.66,311.55,313.66,3668.0,311.55,313.66,311.55,313.66,3668.0
2022-09-02 15:50:00,313.76,314.79,313.37,314.79,7289.0,313.76,314.79,313.37,314.79,7289.0
2022-09-02 15:55:00,315.51,315.97,314.07,315.36,24301.0,315.51,315.97,314.07,315.36,24301.0
2022-09-06 09:30:00,316.64,319.56,311.34,312.42,10841.0,316.64,319.56,311.34,312.42,10841.0
2022-09-06 09:35:00,313.18,315.89,312.18,312.18,2164.0,313.18,315.89,312.18,312.18,2164.0
2022-09-06 09:40:00,316.0,316.0,315.29,315.97,1200.0,316.0,316.0,315.29,315.97,1200.0
2022-09-06 09:45:00,315.51,317.56,314.7,316.88,6000.0,315.51,317.56,314.7,316.88,6000.0
2022-09-06 09:50:00,316.89,316.89,313.72,313.82,6145.0,316.89,316.89,313.72,313.82,6145.0
2022-09-06 09:55:00,313.73,314.64,313.29,314.05,1300.0,313.73,314.64,313.29,314.05,1300.0
2022-09-06 10:00:00,312.26,312.52,309.79,310.01,5426.0,312.26,312.52,309.79,310.01,5426.0
2022-09-06 10:05:00,309.8,310.33,308.05,309.77,8594.0,309.8,310.33,308.05,309.77,8594.0
2022-09-06 10:10:00,309.78,311.01,309.13,310.64,3103.0,309.78,311.01,309.13,310.64,3103.0
2022-09-06 10:15:00,310.38,311.37,310.38,311.37,1570.0,310.38,311.37,310.38,311.37,1570.0
2022-09-06 10:20:00,311.12,311.91,307.9,308.09,8600.0,311.12,311.91,307.9,308.09,8600.0
2022-09-06 10:25:00,308.21,311.42,308.21,310.09,12972.0,308.21,311.42,308.21,310.09,12972.0
2022-09-06 10:30:00,309.76,310.26,308.34,310.26,7223.0,309.76,310.26,308.34,310.26,7223.0
2022-09-06 10:35:00,310.12,312.01,308.43,312.01,20323.0,310.12,312.01,308.43,312.01,20323.0
2022-09-06 10:40:00,312.43,314.02,311.15,312.66,3285.0,312.43,314.02,311.15,312.66,3285.0
2022-09-06 10:45:00,312.09,312.09,309.77,311.19,11982.0,312.09,312.09,309.77,311.19,11982.0
2022-09-06 10:50:00,310.8,316.0,310.8,314.44,7465.0,310.8,316.0,310.8,314.44,7465.0
2022-09-06 10:55:00,314.66,315.88,313.7,315.88,3179.0,314.66,315.88,313.7,315.88,3179.0
2022-09-06 11:00:00,315.04,315.73,313.32,315.0,13822.0,315.04,315.73,313.32,315.0,13822.0
2022-09-06 11:05:00,314.9,314.94,313.36,313.36,8414.0,314.9,314.94,313.36,313.36,8414.0
2022-09-06 11:10:00,312.66,312.67,311.31,312.08,1900.0,312.66,312.67,311.31,312.08,1900.0
2022-09-06 11:15:00,312.39,313.42,312.08,312.09,4226.0,312.39,313.42,312.08,312.09,4226.0
2022-09-06 11:20:00,312.09,313.43,311.54,312.82,23317.0,312.09,313.43,311.54,312.82,23317.0
2022-09-06 11:25:00,312.93,313.67,311.5,311.5,11539.0,312.93,313.67,311.5,311.5,11539.0
2022-09-06 11:30:00,312.1,313.95,311.64,312.7,4889.0,312.1,313.95,311.64,312.7,4889.0
2022-09-06 11:35:00,312.77,313.48,311.61,312.09,2981.0,312.77,313.48,311.61,312.09,2981.0
2022-09-06 11:40:00,312.29,313.98,312.29,312.29,2500.0,312.29,313.98,312.29,312.29,2500.0
2022-09-06 11:45:00,312.79,312.79,311.37,311.75,1203.0,312.79,312.79,311.37,311.75,1203.0
2022-09-06 11:50:00,311.34,312.53,311.34,311.94,1869.0,311.34,312.53,311.34,311.94,1869.0
2022-09-06 11:55:00,313.35,313.65,312.86,312.98,901.0,313.35,313.65,312.86,312.98,901.0
2022-09-06 12:00:00,313.12,315.87,313.12,314.79,2535.0,313.12,315.87,313.12,314.79,2535.0
2022-09-06 12:05:00,315.48,315.48,312.84,312.9,2100.0,315.48,315.48,312.84,312.9,2100.0
2022-09-06 12:10:00,313.14,313.22,312.39,313.22,1736.0,313.14,313.22,312.39,313.22,1736.0
2022-09-06 12:15:00,312.88,312.88,312.31,312.59,1500.0,312.88,312.88,312.31,312.59,1500.0
2022-09-06 12:20:00,312.32,312.32,312.17,312.29,400.0,312.32,312.32,312.17,312.29,400.0
2022-09-06 12:25:00,312.02,313.68,311.41,313.67,2010.0,312.02,313.68,311.41,313.67,2010.0
2022-09-06 12:30:00,313.68,313.68,312.89,313.21,1800.0,313.68,313.68,312.89,313.21,1800.0
2022-09-06 12:35:00,313.55,313.56,313.13,313.15,727.0,313.55,313.56,313.13,313.15,727.0
2022-09-06 12:40:00,313.1,314.15,313.09,313.71,1200.0,313.1,314.15,313.09,313.71,1200.0
2022-09-06 12:45:00,313.63,313.98,312.9,312.98,1128.0,313.63,313.98,312.9,312.98,1128.0
2022-09-06 12:50:00,313.17,313.41,313.01,313.41,1309.0,313.17,313.41,313.01,313.41,1309.0
2022-09-06 12:55:00,314.13,314.13,312.98,313.03,2502.0,314.13,314.13,312.98,313.03,2502.0
2022-09-06 13:00:00,312.81,313.13,312.16,312.31,3100.0,312.81,313.13,312.16,312.31,3100.0
2022-09-06 13:05:00,311.33,311.5,310.74,310.74,997.0,311.33,311.5,310.74,310.74,997.0
2022-09-06 13:10:00,310.46,310.46,309.96,309.96,300.0,310.46,310.46,309.96,309.96,300.0
2022-09-06 13:15:00,310.33,310.74,310.0,310.3,2828.0,310.33,310.74,310.0,310.3,2828.0
2022-09-06 13:20:00,310.48,310.49,309.89,309.91,1100.0,310.48,310.49,309.89,309.91,1100.0
2022-09-06 13:25:00,310.08,310.37,309.83,310.21,1720.0,310.08,310.37,309.83,310.21,1720.0
2022-09-06 13:30:00,310.3,310.77,310.3,310.6,1267.0,310.3,310.77,310.3,310.6,1267.0
2022-09-06 13:35:00,310.56,310.59,310.32,310.58,800.0,310.56,310.59,310.32,310.58,800.0
2022-09-06 13:40:00,310.21,311.51,310.1,311.13,4200.0,310.21,311.51,310.1,311.13,4200.0
2022-09-06 13:45:00,311.21,311.21,310.55,310.55,600.0,311.21,311.21,310.55,310.55,600.0
2022-09-06 13:50:00,310.22,310.57,309.87,310.57,545.0,310.22,310.57,309.87,310.57,545.0
2022-09-06 13:55:00,310.8,311.58,310.79,311.58,2500.0,310.8,311.58,310.79,311.58,2500.0
2022-09-06 14:00:00,311.2,311.98,311.11,311.98,412.0,311.2,311.98,311.11,311.98,412.0
2022-09-06 14:05:00,311.68,312.17,311.59,311.73,1652.0,311.68,312.17,311.59,311.73,1652.0
2022-09-06 14:10:00,312.01,313.28,312.0,313.28,2179.0,312.01,313.28,312.0,313.28,2179.0
2022-09-06 14:15:00,312.81,312.81,312.73,312.74,700.0,312.81,312.81,312.73,312.74,700.0
2022-09-06 14:20:00,312.77,312.93,312.29,312.38,2629.0,312.77,312.93,312.29,312.38,2629.0
2022-09-06 14:25:00,312.41,313.06,312.35,312.8,1600.0,312.41,313.06,312.35,312.8,1600.0
2022-09-06 14:30:00,313.39,313.39,311.74,312.03,3504.0,313.39,313.39,311.74,312.03,3504.0
2022-09-06 14:35:00,311.9,312.65,311.9,312.65,800.0,311.9,312.65,311.9,312.65,800.0
2022-09-06 14:40:00,312.4,312.46,312.15,312.36,1200.0,312.4,312.46,312.15,312.36,1200.0
2022-09-06 14:45:00,312.52,312.97,312.12,312.18,1629.0,312.52,312.97,312.12,312.18,1629.0
2022-09-06 14:50:00,312.15,312.54,311.67,312.54,2573.0,312.15,312.54,311.67,312.54,2573.0
2022-09-06 14:55:00,312.36,312.36,312.19,312.21,700.0,312.36,312.36,312.19,312.21,700.0
2022-09-06 15:00:00,312.23,312.28,311.77,311.86,1300.0,312.23,312.28,311.77,311.86,1300.0
2022-09-06 15:05:00,312.07,312.63,311.88,312.63,1834.0,312.07,312.63,311.88,312.63,1834.0
2022-09-06 15:10:00,312.63,313.65,312.63,312.97,1900.0,312.63,313.65,312.63,312.97,1900.0
2022-09-06 15:15:00,313.02,313.48,312.54,312.55,1800.0,313.02,313.48,312.54,312.55,1800.0
2022-09-06 15:20:00,312.64,312.64,311.45,312.34,1200.0,312.64,312.64,311.45,312.34,1200.0
2022-09-06 15:25:00,312.3,312.3,311.78,312.01,900.0,312.3,312.3,311.78,312.01,900.0
2022-09-06 15:30:00,311.68,311.68,310.52,310.68,4202.0,311.68,311.68,310.52,310.68,4202.0
2022-09-06 15:35:00,310.68,310.9,309.48,309.68,5428.0,310.68,310.9,309.48,309.68,5428.0
2022-09-06 15:40:00,309.69,310.18,309.45,310.17,4226.0,309.69,310.18,309.45,310.17,4226.0
2022-09-06 15:45:00,309.85,311.72,309.85,311.21,4655.0,309.85,311.72,309.85,311.21,4655.0
2022-09-06 15:50:00,311.1,311.12,309.94,310.34,5748.0,311.1,311.12,309.94,310.34,5748.0
2022-09-06 15:55:00,310.0,311.49,310.0,311.12,21822.0,310.0,311.49,310.0,311.12,21822.0
2022-09-07 09:30:00,310.85,316.86,310.85,314.86,9597.0,310.85,316.86,310.85,314.86,9597.0
2022-09-07 09:35:00,315.0,315.84,314.14,314.84,3139.0,315.0,315.84,314.14,314.84,3139.0
2022-09-07 09:40:00,315.53,316.74,314.55,315.04,2633.0,315.53,316.74,314.55,315.04,2633.0
2022-09-07 09:45:00,315.51,318.0,315.51,317.29,1830.0,315.51,318.0,315.51,317.29,1830.0
2022-09-07 09:50:00,316.56,316.75,314.59,314.6,1380.0,316.56,316.75,314.59,314.6,1380.0
2022-09-07 09:55:00,315.02,316.1,313.08,313.96,2716.0,315.02,316.1,313.08,313.96,2716.0
2022-09-07 10:00:00,313.33,314.13,311.16,312.31,2584.0,313.33,314.13,311.16,312.31,2584.0
2022-09-07 10:05:00,313.54,313.54,309.98,309.98,3406.0,313.54,313.54,309.98,309.98,3406.0
2022-09-07 10:10:00,310.06,311.09,309.02,309.02,11537.0,310.06,311.09,309.02,309.02,11537.0
2022-09-07 10:15:00,308.81,309.72,308.09,308.92,9129.0,308.81,309.72,308.09,308.92,9129.0
2022-09-07 10:20:00,308.94,309.21,307.25,308.03,7256.0,308.94,309.21,307.25,308.03,7256.0
2022-09-07 10:25:00,307.91,309.98,307.91,308.22,4300.0,307.91,309.98,307.91,308.22,4300.0
2022-09-07 10:30:00,309.44,311.05,309.0,309.0,3300.0,309.44,311.05,309.0,309.0,3300.0
2022-09-07 10:35:00,309.37,309.96,308.13,308.83,4365.0,309.37,309.96,308.13,308.83,4365.0
2022-09-07 10:40:00,308.17,309.36,307.38,308.09,5051.0,308.17,309.36,307.38,308.09,5051.0
2022-09-07 10:45:00,308.19,308.24,306.32,306.59,2124.0,308.19,308.24,306.32,306.59,2124.0
2022-09-07 10:50:00,307.34,307.62,305.28,305.96,4853.0,307.34,307.62,305.28,305.96,4853.0
2022-09-07 10:55:00,306.12,307.7,305.92,306.81,6267.0,306.12,307.7,305.92,306.81,6267.0
2022-09-07 11:00:00,306.93,308.29,306.38,307.19,3415.0,306.93,308.29,306.38,307.19,3415.0
2022-09-07 11:05:00,307.65,311.24,307.45,309.64,18779.0,307.65,311.24,307.45,309.64,18779.0
2022-09-07 11:10:00,310.35,311.49,309.79,310.75,15498.0,310.35,311.49,309.79,310.75,15498.0
2022-09-07 11:15:00,310.57,311.05,309.82,311.05,1255.0,310.57,311.05,309.82,311.05,1255.0
2022-09-07 11:20:00,311.66,311.66,311.0,311.05,3619.0,311.66,311.66,311.0,311.05,3619.0
2022-09-07 11:25:00,311.79,311.79,310.42,310.67,784.0,311.79,311.79,310.42,310.67,784.0
2022-09-07 11:30:00,310.9,311.96,310.9,310.96,1425.0,310.9,311.96,310.9,310.96,1425.0
2022-09-07 11:35:00,310.79,312.6,310.77,312.6,1107.0,310.79,312.6,310.77,312.6,1107.0
2022-09-07 11:40:00,312.6,312.86,312.44,312.45,800.0,312.6,312.86,312.44,312.45,800.0
2022-09-07 11:45:00,312.7,314.51,312.68,314.02,12600.0,312.7,314.51,312.68,314.02,12600.0
2022-09-07 11:50:00,314.02,315.39,313.68,315.39,4519.0,314.02,315.39,313.68,315.39,4519.0
2022-09-07 11:55:00,315.41,315.55,314.99,315.3,3564.0,315.41,315.55,314.99,315.3,3564.0
2022-09-07 12:00:00,315.7,316.18,315.51,316.18,900.0,315.7,316.18,315.51,316.18,900.0
2022-09-07 12:05:00,315.84,316.27,315.31,316.27,1798.0,315.84,316.27,315.31,316.27,1798.0
2022-09-07 12:10:00,315.77,315.77,314.12,314.12,15049.0,315.77,315.77,314.12,314.12,15049.0
2022-09-07 12:15:00,314.13,314.29,313.37,313.8,8266.0,314.13,314.29,313.37,313.8,8266.0
2022-09-07 12:20:00,313.58,314.6,313.58,314.32,8465.0,313.58,314.6,313.58,314.32,8465.0
2022-09-07 12:25:00,314.5,314.6,314.28,314.29,1300.0,314.5,314.6,314.28,314.29,1300.0
2022-09-07 12:30:00,314.21,314.51,313.82,314.5,16500.0,314.21,314.51,313.82,314.5,16500.0
2022-09-07 12:35:00,313.98,314.62,313.61,314.62,6685.0,313.98,314.62,313.61,314.62,6685.0
2022-09-07 12:40:00,315.04,316.3,315.04,315.83,12970.0,315.04,316.3,315.04,315.83,12970.0
2022-09-07 12:45:00,315.9,315.92,314.53,315.09,2917.0,315.9,315.92,314.53,315.09,2917.0
2022-09-07 12:50:00,314.81,314.95,313.18,313.39,3815.0,314.81,314.95,313.18,313.39,3815.0
2022-09-07 12:55:00,313.0,314.16,313.0,314.16,14253.0,313.0,314.16,313.0,314.16,14253.0
2022-09-07 13:00:00,313.93,315.08,313.93,315.08,600.0,313.93,315.08,313.93,315.08,600.0
2022-09-07 13:05:00,314.79,315.58,314.4,314.56,8903.0,314.79,315.58,314.4,314.56,8903.0
2022-09-07 13:10:00,314.56,314.92,313.77,314.43,5100.0,314.56,314.92,313.77,314.43,5100.0
2022-09-07 13:15:00,314.6,314.65,314.07,314.29,2882.0,314.6,314.65,314.07,314.29,2882.0
2022-09-07 13:20:00,314.31,314.57,311.23,312.05,23327.0,314.31,314.57,311.23,312.05,23327.0
2022-09-07 13:25:00,312.41,314.12,300.51,303.71,59047.0,312.41,314.12,300.51,303.71,59047.0
2022-09-07 13:30:00,303.29,304.01,293.15,293.15,83522.0,303.29,304.01,293.15,293.15,83522.0
2022-09-07 13:35:00,293.56,300.89,293.55,296.88,21073.0,293.56,300.89,293.55,296.88,21073.0
2022-09-07 13:40:00,296.35,297.73,281.6,283.4,78101.0,296.35,297.73,281.6,283.4,78101.0
2022-09-07 13:45:00,282.47,295.59,282.46,293.74,62568.0,282.47,295.59,282.46,293.74,62568.0
2022-09-07 13:50:00,293.78,297.98,293.78,296.54,30522.0,293.78,297.98,293.78,296.54,30522.0
2022-09-07 13:55:00,296.97,297.63,295.24,297.63,19592.0,296.97,297.63,295.24,297.63,19592.0
2022-09-07 14:00:00,297.25,299.99,296.03,299.7,26767.0,297.25,299.99,296.03,299.7,26767.0
2022-09-07 14:05:00,299.46,300.55,296.02,296.69,24504.0,299.46,300.55,296.02,296.69,24504.0
2022-09-07 14:10:00,296.73,297.45,295.88,297.13,17271.0,296.73,297.45,295.88,297.13,17271.0
2022-09-07 14:15:00,297.43,297.53,295.84,296.11,35854.0,297.43,297.53,295.84,296.11,35854.0
2022-09-07 14:20:00,295.99,296.3,294.27,294.64,18375.0,295.99,296.3,294.27,294.64,18375.0
2022-09-07 14:25:00,294.64,296.04,294.41,295.07,24343.0,294.64,296.04,294.41,295.07,24343.0
2022-09-07 14:30:00,295.09,297.44,294.89,296.9,12255.0,295.09,297.44,294.89,296.9,12255.0
2022-09-07 14:35:00,297.05,297.53,296.4,297.49,5379.0,297.05,297.53,296.4,297.49,5379.0
2022-09-07 14:40:00,297.49,297.52,294.85,295.21,13876.0,297.49,297.52,294.85,295.21,13876.0
2022-09-07 14:45:00,295.06,295.82,294.28,294.81,10344.0,295.06,295.82,294.28,294.81,10344.0
2022-09-07 14:50:00,294.5,294.51,292.86,293.25,12104.0,294.5,294.51,292.86,293.25,12104.0
2022-09-07 14:55:00,293.67,296.1,293.25,296.1,15916.0,293.67,296.1,293.25,296.1,15916.0
2022-09-07 15:00:00,296.0,296.01,294.77,295.47,12477.0,296.0,296.01,294.77,295.47,12477.0
2022-09-07 15:05:00,295.34,295.71,294.22,295.71,6848.0,295.34,295.71,294.22,295.71,6848.0
2022-09-07 15:10:00,295.6,296.12,295.01,295.47,9917.0,295.6,296.12,295.01,295.47,9917.0
2022-09-07 15:15:00,295.66,296.75,295.43,295.56,7165.0,295.66,296.75,295.43,295.56,7165.0
2022-09-07 15:20:00,295.68,295.68,293.36,294.44,11375.0,295.68,295.68,293.36,294.44,11375.0
2022-09-07 15:25:00,294.45,295.37,293.57,294.65,11450.0,294.45,295.37,293.57,294.65,11450.0
2022-09-07 15:30:00,294.9,294.9,293.73,294.16,15388.0,294.9,294.9,293.73,294.16,15388.0
2022-09-07 15:35:00,293.91,293.95,292.01,293.14,40693.0,293.91,293.95,292.01,293.14,40693.0
2022-09-07 15:40:00,293.32,293.62,292.16,292.82,24700.0,293.32,293.62,292.16,292.82,24700.0
2022-09-07 15:45:00,292.9,294.52,292.9,293.88,27098.0,292.9,294.52,292.9,293.88,27098.0
2022-09-07 15:50:00,293.85,293.89,292.2,292.47,41612.0,293.85,293.89,292.2,292.47,41612.0
2022-09-07 15:55:00,292.72,292.72,288.03,292.35,176754.0,292.72,292.72,288.03,292.35,176754.0
2022-09-08 09:30:00,286.25,286.48,282.7,283.6,23175.0,286.25,286.48,282.7,283.6,23175.0
2022-09-08 09:35:00,284.18,290.8,283.77,290.29,12295.0,284.18,290.8,283.77,290.29,12295.0
2022-09-08 09:40:00,291.44,297.64,289.52,296.77,8476.0,291.44,297.64,289.52,296.77,8476.0
2022-09-08 09:45:00,296.34,302.28,296.34,300.12,7647.0,296.34,302.28,296.34,300.12,7647.0
2022-09-08 09:50:00,300.12,300.45,295.61,295.78,23018.0,300.12,300.45,295.61,295.78,23018.0
2022-09-08 09:55:00,296.0,296.09,293.2,294.03,16479.0,296.0,296.09,293.2,294.03,16479.0
2022-09-08 10:00:00,294.39,294.71,291.06,291.15,4504.0,294.39,294.71,291.06,291.15,4504.0
2022-09-08 10:05:00,291.0,295.2,291.0,294.88,11147.0,291.0,295.2,291.0,294.88,11147.0
2022-09-08 10:10:00,294.88,295.88,293.78,295.37,20775.0,294.88,295.88,293.78,295.37,20775.0
2022-09-08 10:15:00,295.41,299.12,294.77,298.84,9984.0,295.41,299.12,294.77,298.84,9984.0
2022-09-08 10:20:00,299.39,299.47,297.23,297.63,23964.0,299.39,299.47,297.23,297.63,23964.0
2022-09-08 10:25:00,297.48,299.18,296.01,298.32,8907.0,297.48,299.18,296.01,298.32,8907.0
2022-09-08 10:30:00,298.48,300.75,297.95,298.98,6382.0,298.48,300.75,297.95,298.98,6382.0
2022-09-08 10:35:00,298.98,299.71,298.19,299.37,9099.0,298.98,299.71,298.19,299.37,9099.0
2022-09-08 10:40:00,299.36,299.71,298.55,298.99,5619.0,299.36,299.71,298.55,298.99,5619.0
2022-09-08 10:45:00,299.0,300.46,298.75,299.44,12002.0,299.0,300.46,298.75,299.44,12002.0
2022-09-08 10:50:00,299.48,299.54,298.48,299.21,3159.0,299.48,299.54,298.48,299.21,3159.0
2022-09-08 10:55:00,298.91,301.06,298.89,300.13,7660.0,298.91,301.06,298.89,300.13,7660.0
2022-09-08 11:00:00,301.0,301.25,300.13,300.59,18830.0,301.0,301.25,300.13,300.59,18830.0
2022-09-08 11:05:00,300.85,301.5,300.11,300.62,11618.0,300.85,301.5,300.11,300.62,11618.0
2022-09-08 11:10:00,300.6,302.66,300.27,302.1,9649.0,300.6,302.66,300.27,302.1,9649.0
2022-09-08 11:15:00,301.93,302.43,301.19,302.29,3105.0,301.93,302.43,301.19,302.29,3105.0
2022-09-08 11:20:00,302.08,302.52,301.48,301.97,5187.0,302.08,302.52,301.48,301.97,5187.0
2022-09-08 11:25:00,302.02,302.23,300.96,301.1,4213.0,302.02,302.23,300.96,301.1,4213.0
2022-09-08 11:30:00,300.92,301.1,300.13,300.13,3149.0,300.92,301.1,300.13,300.13,3149.0
2022-09-08 11:35:00,300.34,300.34,298.67,298.68,4435.0,300.34,300.34,298.67,298.68,4435.0
2022-09-08 11:40:00,298.74,299.1,298.32,299.08,3364.0,298.74,299.1,298.32,299.08,3364.0
2022-09-08 11:45:00,299.1,299.11,298.2,298.2,1722.0,299.1,299.11,298.2,298.2,1722.0
2022-09-08 11:50:00,298.53,298.7,298.19,298.7,800.0,298.53,298.7,298.19,298.7,800.0
2022-09-08 11:55:00,298.58,298.94,297.46,297.98,4977.0,298.58,298.94,297.46,297.98,4977.0
2022-09-08 12:00:00,297.99,298.1,294.82,295.06,2533.0,297.99,298.1,294.82,295.06,2533.0
2022-09-08 12:05:00,294.97,295.09,294.26,294.91,3157.0,294.97,295.09,294.26,294.91,3157.0
2022-09-08 12:10:00,294.55,295.44,294.19,295.0,3219.0,294.55,295.44,294.19,295.0,3219.0
2022-09-08 12:15:00,295.06,296.38,294.5,295.87,4645.0,295.06,296.38,294.5,295.87,4645.0
2022-09-08 12:20:00,296.55,296.55,295.06,295.21,7016.0,296.55,296.55,295.06,295.21,7016.0
2022-09-08 12:25:00,294.88,295.73,294.66,295.42,1619.0,294.88,295.73,294.66,295.42,1619.0
2022-09-08 12:30:00,295.22,295.9,295.21,295.23,1736.0,295.22,295.9,295.21,295.23,1736.0
2022-09-08 12:35:00,295.32,296.85,295.32,296.85,1001.0,295.32,296.85,295.32,296.85,1001.0
2022-09-08 12:40:00,297.0,298.73,297.0,298.73,984.0,297.0,298.73,297.0,298.73,984.0
2022-09-08 12:45:00,298.59,299.09,298.38,298.59,4213.0,298.59,299.09,298.38,298.59,4213.0
2022-09-08 12:50:00,299.0,299.36,297.77,298.04,6296.0,299.0,299.36,297.77,298.04,6296.0
2022-09-08 12:55:00,297.78,297.92,297.77,297.77,300.0,297.78,297.92,297.77,297.77,300.0
2022-09-08 13:00:00,297.92,298.96,297.91,298.15,6429.0,297.92,298.96,297.91,298.15,6429.0
2022-09-08 13:05:00,298.11,298.41,297.37,298.0,2293.0,298.11,298.41,297.37,298.0,2293.0
2022-09-08 13:10:00,298.13,298.77,298.06,298.49,18670.0,298.13,298.77,298.06,298.49,18670.0
2022-09-08 13:15:00,298.25,299.42,298.22,298.78,3871.0,298.25,299.42,298.22,298.78,3871.0
2022-09-08 13:20:00,298.92,299.0,298.47,299.0,1748.0,298.92,299.0,298.47,299.0,1748.0
2022-09-08 13:25:00,299.17,299.32,298.43,298.49,3800.0,299.17,299.32,298.43,298.49,3800.0
2022-09-08 13:30:00,298.7,299.0,298.12,298.87,1939.0,298.7,299.0,298.12,298.87,1939.0
2022-09-08 13:35:00,298.97,299.38,298.97,299.05,2572.0,298.97,299.38,298.97,299.05,2572.0
2022-09-08 13:40:00,298.75,298.77,298.24,298.45,1409.0,298.75,298.77,298.24,298.45,1409.0
2022-09-08 13:45:00,298.03,298.03,297.98,297.99,212.0,298.03,298.03,297.98,297.99,212.0
2022-09-08 13:50:00,298.46,298.46,297.72,298.03,2074.0,298.46,298.46,297.72,298.03,2074.0
2022-09-08 13:55:00,297.27,298.52,296.63,297.54,3535.0,297.27,298.52,296.63,297.54,3535.0
2022-09-08 14:00:00,297.38,297.64,297.26,297.44,3267.0,297.38,297.64,297.26,297.44,3267.0
2022-09-08 14:05:00,297.69,298.35,297.43,297.43,1779.0,297.69,298.35,297.43,297.43,1779.0
2022-09-08 14:10:00,297.51,297.56,297.39,297.39,400.0,297.51,297.56,297.39,297.39,400.0
2022-09-08 14:15:00,296.88,297.46,296.52,296.68,5776.0,296.88,297.46,296.52,296.68,5776.0
2022-09-08 14:20:00,296.74,297.32,296.5,296.75,9220.0,296.74,297.32,296.5,296.75,9220.0
2022-09-08 14:25:00,297.22,297.35,296.48,296.58,6493.0,297.22,297.35,296.48,296.58,6493.0
2022-09-08 14:30:00,296.69,296.9,296.43,296.71,5843.0,296.69,296.9,296.43,296.71,5843.0
2022-09-08 14:35:00,296.9,298.25,296.52,298.08,4226.0,296.9,298.25,296.52,298.08,4226.0
2022-09-08 14:40:00,297.6,298.28,296.56,296.69,7343.0,297.6,298.28,296.56,296.69,7343.0
2022-09-08 14:45:00,296.96,297.31,296.32,297.27,2467.0,296.96,297.31,296.32,297.27,2467.0
2022-09-08 14:50:00,297.39,297.39,296.56,296.93,3421.0,297.39,297.39,296.56,296.93,3421.0
2022-09-08 14:55:00,297.0,297.1,296.6,297.07,3084.0,297.0,297.1,296.6,297.07,3084.0
2022-09-08 15:00:00,296.96,297.74,296.23,296.79,4156.0,296.96,297.74,296.23,296.79,4156.0
2022-09-08 15:05:00,296.72,297.12,296.7,296.98,2174.0,296.72,297.12,296.7,296.98,2174.0
2022-09-08 15:10:00,296.64,297.7,296.64,297.7,3042.0,296.64,297.7,296.64,297.7,3042.0
2022-09-08 15:15:00,297.4,297.54,296.99,297.54,2861.0,297.4,297.54,296.99,297.54,2861.0
2022-09-08 15:20:00,297.68,298.54,297.55,298.39,3379.0,297.68,298.54,297.55,298.39,3379.0
2022-09-08 15:25:00,298.18,298.18,297.57,297.96,3400.0,298.18,298.18,297.57,297.96,3400.0
2022-09-08 15:30:00,298.51,298.75,298.24,298.68,6759.0,298.51,298.75,298.24,298.68,6759.0
2022-09-08 15:35:00,298.93,299.99,298.71,299.82,11643.0,298.93,299.99,298.71,299.82,11643.0
2022-09-08 15:40:00,299.85,300.42,299.38,299.62,7123.0,299.85,300.42,299.38,299.62,7123.0
2022-09-08 15:45:00,299.73,300.82,299.72,300.5,9712.0,299.73,300.82,299.72,300.5,9712.0
2022-09-08 15:50:00,300.32,302.22,300.1,302.13,19223.0,300.32,302.22,300.1,302.13,19223.0
2022-09-08 15:55:00,302.46,303.58,301.85,303.32,76246.0,302.46,303.58,301.85,303.32,76246.0
2022-09-09 09:30:00,310.46,314.33,310.28,313.53,10604.0,310.46,314.33,310.28,313.53,10604.0
2022-09-09 09:35:00,313.34,319.69,312.47,319.69,13160.0,313.34,319.69,312.47,319.69,13160.0
2022-09-09 09:40:00,320.19,321.84,317.53,317.88,7129.0,320.19,321.84,317.53,317.88,7129.0
2022-09-09 09:45:00,316.78,320.97,315.29,318.81,7401.0,316.78,320.97,315.29,318.81,7401.0
2022-09-09 09:50:00,319.0,320.15,318.11,318.8,6500.0,319.0,320.15,318.11,318.8,6500.0
2022-09-09 09:55:00,319.32,319.36,317.25,318.44,10898.0,319.32,319.36,317.25,318.44,10898.0
2022-09-09 10:00:00,318.35,321.28,318.32,320.58,12380.0,318.35,321.28,318.32,320.58,12380.0
2022-09-09 10:05:00,320.56,322.0,319.7,320.38,19168.0,320.56,322.0,319.7,320.38,19168.0
2022-09-09 10:10:00,320.4,320.92,318.23,319.79,17904.0,320.4,320.92,318.23,319.79,17904.0
2022-09-09 10:15:00,319.65,322.14,319.64,321.93,34131.0,319.65,322.14,319.64,321.93,34131.0
2022-09-09 10:20:00,322.04,323.58,321.32,322.99,13077.0,322.04,323.58,321.32,322.99,13077.0
2022-09-09 10:25:00,322.12,325.82,321.86,324.88,17473.0,322.12,325.82,321.86,324.88,17473.0
2022-09-09 10:30:00,324.7,325.73,324.14,324.58,13389.0,324.7,325.73,324.14,324.58,13389.0
2022-09-09 10:35:00,324.76,326.52,324.37,326.0,18435.0,324.76,326.52,324.37,326.0,18435.0
2022-09-09 10:40:00,326.03,327.42,325.21,327.42,4502.0,326.03,327.42,325.21,327.42,4502.0
2022-09-09 10:45:00,327.42,328.53,326.66,328.53,18965.0,327.42,328.53,326.66,328.53,18965.0
2022-09-09 10:50:00,328.34,330.47,328.27,330.41,40766.0,328.34,330.47,328.27,330.41,40766.0
2022-09-09 10:55:00,330.41,331.5,329.47,329.63,22520.0,330.41,331.5,329.47,329.63,22520.0
2022-09-09 11:00:00,329.61,331.03,329.0,329.38,25514.0,329.61,331.03,329.0,329.38,25514.0
2022-09-09 11:05:00,329.22,330.45,329.12,329.49,14944.0,329.22,330.45,329.12,329.49,14944.0
2022-09-09 11:10:00,329.73,330.2,327.38,330.19,8200.0,329.73,330.2,327.38,330.19,8200.0
2022-09-09 11:15:00,329.85,330.19,329.11,329.91,15573.0,329.85,330.19,329.11,329.91,15573.0
2022-09-09 11:20:00,329.94,331.04,329.34,331.04,9486.0,329.94,331.04,329.34,331.04,9486.0
2022-09-09 11:25:00,331.28,331.98,330.63,331.48,4184.0,331.28,331.98,330.63,331.48,4184.0
2022-09-09 11:30:00,331.18,333.06,330.36,332.71,11095.0,331.18,333.06,330.36,332.71,11095.0
2022-09-09 11:35:00,332.96,333.02,331.82,331.85,5087.0,332.96,333.02,331.82,331.85,5087.0
2022-09-09 11:40:00,331.4,331.57,329.57,329.72,2400.0,331.4,331.57,329.57,329.72,2400.0
2022-09-09 11:45:00,329.38,329.38,328.0,328.57,7066.0,329.38,329.38,328.0,328.57,7066.0
2022-09-09 11:50:00,328.56,328.58,326.87,327.5,6772.0,328.56,328.58,326.87,327.5,6772.0
2022-09-09 11:55:00,327.3,328.85,327.3,328.05,3831.0,327.3,328.85,327.3,328.05,3831.0
2022-09-09 12:00:00,328.05,328.87,327.53,327.67,6986.0,328.05,328.87,327.53,327.67,6986.0
2022-09-09 12:05:00,327.35,327.35,325.84,327.27,4659.0,327.35,327.35,325.84,327.27,4659.0
2022-09-09 12:10:00,327.07,328.08,327.07,327.73,1600.0,327.07,328.08,327.07,327.73,1600.0
2022-09-09 12:15:00,328.07,329.18,327.36,329.13,5499.0,328.07,329.18,327.36,329.13,5499.0
2022-09-09 12:20:00,328.79,328.91,327.87,327.87,5214.0,328.79,328.91,327.87,327.87,5214.0
2022-09-09 12:25:00,328.23,328.83,326.95,328.82,11588.0,328.23,328.83,326.95,328.82,11588.0
2022-09-09 12:30:00,328.72,330.45,328.53,329.48,7119.0,328.72,330.45,328.53,329.48,7119.0
2022-09-09 12:35:00,329.28,329.95,329.04,329.93,4073.0,329.28,329.95,329.04,329.93,4073.0
2022-09-09 12:40:00,329.82,330.68,329.67,330.24,9382.0,329.82,330.68,329.67,330.24,9382.0
2022-09-09 12:45:00,330.22,330.63,330.01,330.63,1131.0,330.22,330.63,330.01,330.63,1131.0
2022-09-09 12:50:00,330.13,331.74,330.13,331.32,5148.0,330.13,331.74,330.13,331.32,5148.0
2022-09-09 12:55:00,331.14,332.36,330.74,332.0,8516.0,331.14,332.36,330.74,332.0,8516.0
2022-09-09 13:00:00,330.88,330.93,328.93,329.22,2562.0,330.88,330.93,328.93,329.22,2562.0
2022-09-09 13:05:00,329.65,330.34,329.25,330.1,3332.0,329.65,330.34,329.25,330.1,3332.0
2022-09-09 13:10:00,329.85,330.91,329.85,330.63,3123.0,329.85,330.91,329.85,330.63,3123.0
2022-09-09 13:15:00,330.63,330.91,329.97,329.97,4950.0,330.63,330.91,329.97,329.97,4950.0
2022-09-09 13:20:00,329.57,329.72,329.26,329.29,1418.0,329.57,329.72,329.26,329.29,1418.0
2022-09-09 13:25:00,329.26,330.67,328.55,330.48,10050.0,329.26,330.67,328.55,330.48,10050.0
2022-09-09 13:30:00,330.13,331.59,330.13,330.92,3276.0,330.13,331.59,330.13,330.92,3276.0
2022-09-09 13:35:00,330.63,331.26,330.63,331.26,904.0,330.63,331.26,330.63,331.26,904.0
2022-09-09 13:40:00,331.02,331.03,329.96,329.96,2805.0,331.02,331.03,329.96,329.96,2805.0
2022-09-09 13:45:00,330.27,330.34,329.74,330.07,1152.0,330.27,330.34,329.74,330.07,1152.0
2022-09-09 13:50:00,329.99,330.04,329.4,329.4,5406.0,329.99,330.04,329.4,329.4,5406.0
2022-09-09 13:55:00,329.74,330.06,329.04,329.42,5002.0,329.74,330.06,329.04,329.42,5002.0
2022-09-09 14:00:00,328.44,329.68,328.14,328.87,14321.0,328.44,329.68,328.14,328.87,14321.0
2022-09-09 14:05:00,328.83,329.05,328.4,328.55,5969.0,328.83,329.05,328.4,328.55,5969.0
2022-09-09 14:10:00,328.29,330.0,328.28,330.0,4923.0,328.29,330.0,328.28,330.0,4923.0
2022-09-09 14:15:00,329.83,330.4,329.46,330.1,13924.0,329.83,330.4,329.46,330.1,13924.0
2022-09-09 14:20:00,330.1,331.59,329.89,331.58,9681.0,330.1,331.59,329.89,331.58,9681.0
2022-09-09 14:25:00,331.25,331.57,330.55,330.88,4823.0,331.25,331.57,330.55,330.88,4823.0
2022-09-09 14:30:00,330.88,331.01,329.66,329.68,6620.0,330.88,331.01,329.66,329.68,6620.0
2022-09-09 14:35:00,329.75,329.76,328.03,328.46,3666.0,329.75,329.76,328.03,328.46,3666.0
2022-09-09 14:40:00,328.41,328.71,327.61,327.61,4042.0,328.41,328.71,327.61,327.61,4042.0
2022-09-09 14:45:00,327.27,328.29,327.27,328.12,5805.0,327.27,328.29,327.27,328.12,5805.0
2022-09-09 14:50:00,328.31,328.9,328.14,328.58,7293.0,328.31,328.9,328.14,328.58,7293.0
2022-09-09 14:55:00,328.68,329.49,328.62,328.92,4975.0,328.68,329.49,328.62,328.92,4975.0
2022-09-09 15:00:00,329.0,329.99,328.99,329.76,3035.0,329.0,329.99,328.99,329.76,3035.0
2022-09-09 15:05:00,329.72,329.8,329.12,329.26,3726.0,329.72,329.8,329.12,329.26,3726.0
2022-09-09 15:10:00,329.38,331.97,329.38,331.97,16125.0,329.38,331.97,329.38,331.97,16125.0
2022-09-09 15:15:00,332.0,332.0,331.5,331.81,4200.0,332.0,332.0,331.5,331.81,4200.0
2022-09-09 15:20:00,331.62,332.37,330.38,330.38,16449.0,331.62,332.37,330.38,330.38,16449.0
2022-09-09 15:25:00,330.38,330.48,329.69,329.77,7054.0,330.38,330.48,329.69,329.77,7054.0
2022-09-09 15:30:00,329.79,331.09,329.6,330.87,10981.0,329.79,331.09,329.6,330.87,10981.0
2022-09-09 15:35:00,331.14,331.28,330.0,331.28,19802.0,331.14,331.28,330.0,331.28,19802.0
2022-09-09 15:40:00,331.01,332.48,330.83,332.09,22617.0,331.01,332.48,330.83,332.09,22617.0
2022-09-09 15:45:00,331.96,332.38,330.96,331.64,19869.0,331.96,332.38,330.96,331.64,19869.0
2022-09-09 15:50:00,331.17,331.98,330.61,331.82,31503.0,331.17,331.98,330.61,331.82,31503.0
2022-09-09 15:55:00,331.42,332.75,331.01,332.5,57450.0,331.42,332.75,331.01,332.5,57450.0
2022-09-12 09:30:00,333.5,338.67,333.5,334.18,11208.0,333.5,338.67,333.5,334.18,11208.0
2022-09-12 09:35:00,334.84,335.41,332.19,333.79,14594.0,334.84,335.41,332.19,333.79,14594.0
2022-09-12 09:40:00,333.99,336.72,333.64,336.0,19614.0,333.99,336.72,333.64,336.0,19614.0
2022-09-12 09:45:00,336.67,337.88,335.39,336.09,13705.0,336.67,337.88,335.39,336.09,13705.0
2022-09-12 09:50:00,336.49,339.4,336.14,338.54,2151.0,336.49,339.4,336.14,338.54,2151.0
2022-09-12 09:55:00,339.16,339.93,337.75,337.75,2957.0,339.16,339.93,337.75,337.75,2957.0
2022-09-12 10:00:00,337.76,338.48,335.3,335.71,13427.0,337.76,338.48,335.3,335.71,13427.0
2022-09-12 10:05:00,335.71,336.52,333.81,335.76,7200.0,335.71,336.52,333.81,335.76,7200.0
2022-09-12 10:10:00,336.14,336.18,331.97,331.98,4080.0,336.14,336.18,331.97,331.98,4080.0
2022-09-12 10:15:00,332.42,334.15,332.42,333.79,2864.0,332.42,334.15,332.42,333.79,2864.0
2022-09-12 10:20:00,333.61,333.89,332.2,333.36,4020.0,333.61,333.89,332.2,333.36,4020.0
2022-09-12 10:25:00,333.98,334.04,332.69,333.21,1800.0,333.98,334.04,332.69,333.21,1800.0
2022-09-12 10:30:00,333.39,334.18,333.22,333.88,2517.0,333.39,334.18,333.22,333.88,2517.0
2022-09-12 10:35:00,333.75,334.66,332.5,332.66,6284.0,333.75,334.66,332.5,332.66,6284.0
2022-09-12 10:40:00,332.0,332.0,330.19,330.97,5405.0,332.0,332.0,330.19,330.97,5405.0
2022-09-12 10:45:00,331.35,332.5,331.34,331.98,10811.0,331.35,332.5,331.34,331.98,10811.0
2022-09-12 10:50:00,331.99,333.29,331.36,331.36,3611.0,331.99,333.29,331.36,331.36,3611.0
2022-09-12 10:55:00,331.39,332.33,331.0,331.0,1762.0,331.39,332.33,331.0,331.0,1762.0
2022-09-12 11:00:00,330.92,331.18,329.3,330.0,6283.0,330.92,331.18,329.3,330.0,6283.0
2022-09-12 11:05:00,329.78,330.5,329.33,329.68,3687.0,329.78,330.5,329.33,329.68,3687.0
2022-09-12 11:10:00,329.4,330.99,329.18,330.86,4907.0,329.4,330.99,329.18,330.86,4907.0
2022-09-12 11:15:00,330.24,331.9,330.24,331.9,1400.0,330.24,331.9,330.24,331.9,1400.0
2022-09-12 11:20:00,332.48,332.7,331.9,331.9,800.0,332.48,332.7,331.9,331.9,800.0
2022-09-12 11:25:00,332.0,332.75,331.99,332.75,4679.0,332.0,332.75,331.99,332.75,4679.0
2022-09-12 11:30:00,332.63,333.86,332.49,333.86,2151.0,332.63,333.86,332.49,333.86,2151.0
2022-09-12 11:35:00,333.39,333.39,332.22,332.23,1900.0,333.39,333.39,332.22,332.23,1900.0
2022-09-12 11:40:00,332.99,333.0,331.99,332.03,1004.0,332.99,333.0,331.99,332.03,1004.0
2022-09-12 11:45:00,332.49,332.49,330.32,330.32,2500.0,332.49,332.49,330.32,330.32,2500.0
2022-09-12 11:50:00,330.34,330.34,329.29,329.29,1551.0,330.34,330.34,329.29,329.29,1551.0
2022-09-12 11:55:00,329.27,329.27,327.82,328.84,3580.0,329.27,329.27,327.82,328.84,3580.0
2022-09-12 12:00:00,328.4,328.66,327.85,327.86,900.0,328.4,328.66,327.85,327.86,900.0
2022-09-12 12:05:00,327.85,329.09,327.84,328.39,1700.0,327.85,329.09,327.84,328.39,1700.0
2022-09-12 12:10:00,328.08,328.73,327.52,328.71,2134.0,328.08,328.73,327.52,328.71,2134.0
2022-09-12 12:15:00,328.97,328.97,326.19,326.4,6209.0,328.97,328.97,326.19,326.4,6209.0
2022-09-12 12:20:00,326.19,327.15,325.58,327.15,15270.0,326.19,327.15,325.58,327.15,15270.0
2022-09-12 12:25:00,327.06,328.17,326.83,328.17,3562.0,327.06,328.17,326.83,328.17,3562.0
2022-09-12 12:30:00,328.21,328.21,327.29,327.94,2326.0,328.21,328.21,327.29,327.94,2326.0
2022-09-12 12:35:00,327.94,328.13,326.9,327.9,4512.0,327.94,328.13,326.9,327.9,4512.0
2022-09-12 12:40:00,328.11,328.92,327.89,328.92,1340.0,328.11,328.92,327.89,328.92,1340.0
2022-09-12 12:45:00,328.6,329.14,328.02,329.13,3083.0,328.6,329.14,328.02,329.13,3083.0
2022-09-12 12:50:00,328.88,329.09,328.56,328.82,936.0,328.88,329.09,328.56,328.82,936.0
2022-09-12 12:55:00,329.05,330.57,329.05,330.47,5056.0,329.05,330.57,329.05,330.47,5056.0
2022-09-12 13:00:00,330.69,330.78,328.79,329.72,2602.0,330.69,330.78,328.79,329.72,2602.0
2022-09-12 13:05:00,329.37,330.19,329.37,330.19,296.0,329.37,330.19,329.37,330.19,296.0
2022-09-12 13:10:00,330.2,330.52,329.9,330.39,3002.0,330.2,330.52,329.9,330.39,3002.0
2022-09-12 13:15:00,330.22,330.48,329.69,329.69,1520.0,330.22,330.48,329.69,329.69,1520.0
2022-09-12 13:20:00,329.35,329.35,328.81,328.82,1134.0,329.35,329.35,328.81,328.82,1134.0
2022-09-12 13:25:00,328.84,328.84,328.44,328.57,1786.0,328.84,328.84,328.44,328.57,1786.0
2022-09-12 13:30:00,329.0,329.14,328.3,328.55,1460.0,329.0,329.14,328.3,328.55,1460.0
2022-09-12 13:35:00,329.16,329.33,328.79,328.8,1633.0,329.16,329.33,328.79,328.8,1633.0
2022-09-12 13:40:00,328.56,328.59,328.12,328.31,700.0,328.56,328.59,328.12,328.31,700.0
2022-09-12 13:45:00,328.13,328.64,327.89,328.62,5269.0,328.13,328.64,327.89,328.62,5269.0
2022-09-12 13:50:00,328.69,328.99,328.52,328.81,5601.0,328.69,328.99,328.52,328.81,5601.0
2022-09-12 13:55:00,328.89,329.13,327.9,329.12,2801.0,328.89,329.13,327.9,329.12,2801.0
2022-09-12 14:00:00,329.59,330.19,329.54,330.12,1415.0,329.59,330.19,329.54,330.12,1415.0
2022-09-12 14:05:00,329.79,330.15,329.61,330.15,800.0,329.79,330.15,329.61,330.15,800.0
2022-09-12 14:10:00,329.89,330.02,329.89,330.02,300.0,329.89,330.02,329.89,330.02,300.0
2022-09-12 14:15:00,330.3,331.32,330.18,330.18,2585.0,330.3,331.32,330.18,330.18,2585.0
2022-09-12 14:20:00,330.45,330.88,330.32,330.88,1756.0,330.45,330.88,330.32,330.88,1756.0
2022-09-12 14:25:00,330.8,330.93,329.91,330.93,2608.0,330.8,330.93,329.91,330.93,2608.0
2022-09-12 14:30:00,330.58,331.14,330.53,331.13,800.0,330.58,331.14,330.53,331.13,800.0
2022-09-12 14:35:00,331.16,332.21,330.73,332.21,2099.0,331.16,332.21,330.73,332.21,2099.0
2022-09-12 14:40:00,332.11,332.39,331.91,332.39,1045.0,332.11,332.39,331.91,332.39,1045.0
2022-09-12 14:45:00,332.38,332.91,332.26,332.65,1443.0,332.38,332.91,332.26,332.65,1443.0
2022-09-12 14:50:00,332.97,333.12,332.07,332.26,3000.0,332.97,333.12,332.07,332.26,3000.0
2022-09-12 14:55:00,332.28,332.87,332.18,332.44,3416.0,332.28,332.87,332.18,332.44,3416.0
2022-09-12 15:00:00,332.57,332.69,332.07,332.33,1404.0,332.57,332.69,332.07,332.33,1404.0
2022-09-12 15:05:00,332.61,333.36,332.61,333.36,2101.0,332.61,333.36,332.61,333.36,2101.0
2022-09-12 15:10:00,333.37,334.34,333.37,334.34,3074.0,333.37,334.34,333.37,334.34,3074.0
2022-09-12 15:15:00,334.2,334.35,333.95,334.21,1700.0,334.2,334.35,333.95,334.21,1700.0
2022-09-12 15:20:00,334.21,335.23,334.21,334.58,3728.0,334.21,335.23,334.21,334.58,3728.0
2022-09-12 15:25:00,334.71,335.05,334.4,335.03,1390.0,334.71,335.05,334.4,335.03,1390.0
2022-09-12 15:30:00,334.69,335.05,333.91,334.12,3718.0,334.69,335.05,333.91,334.12,3718.0
2022-09-12 15:35:00,334.05,334.41,333.59,333.59,2093.0,334.05,334.41,333.59,333.59,2093.0
2022-09-12 15:40:00,333.56,334.29,333.24,334.29,2500.0,333.56,334.29,333.24,334.29,2500.0
2022-09-12 15:45:00,333.96,334.11,333.32,333.9,6095.0,333.96,334.11,333.32,333.9,6095.0
2022-09-12 15:50:00,333.97,334.18,331.82,331.82,13691.0,333.97,334.18,331.82,331.82,13691.0
2022-09-12 15:55:00,331.76,333.21,331.67,333.1,31917.0,331.76,333.21,331.67,333.1,31917.0
2022-09-13 09:30:00,312.61,315.27,311.02,314.13,11091.0,312.61,315.27,311.02,314.13,11091.0
2022-09-13 09:35:00,312.63,312.64,308.76,312.11,7005.0,312.63,312.64,308.76,312.11,7005.0
2022-09-13 09:40:00,311.0,315.27,310.04,312.06,12069.0,311.0,315.27,310.04,312.06,12069.0
2022-09-13 09:45:00,313.0,316.6,312.71,315.87,5062.0,313.0,316.6,312.71,315.87,5062.0
2022-09-13 09:50:00,316.58,318.01,313.5,313.5,5102.0,316.58,318.01,313.5,313.5,5102.0
2022-09-13 09:55:00,313.22,315.22,312.18,313.62,4826.0,313.22,315.22,312.18,313.62,4826.0
2022-09-13 10:00:00,313.8,314.91,312.14,313.22,8901.0,313.8,314.91,312.14,313.22,8901.0
2022-09-13 10:05:00,313.72,316.45,313.23,315.96,4539.0,313.72,316.45,313.23,315.96,4539.0
2022-09-13 10:10:00,316.34,316.96,314.43,315.26,9680.0,316.34,316.96,314.43,315.26,9680.0
2022-09-13 10:15:00,315.17,316.74,313.9,316.74,4669.0,315.17,316.74,313.9,316.74,4669.0
2022-09-13 10:20:00,315.94,316.01,312.91,312.92,8402.0,315.94,316.01,312.91,312.92,8402.0
2022-09-13 10:25:00,313.35,314.84,313.35,313.64,4560.0,313.35,314.84,313.35,313.64,4560.0
2022-09-13 10:30:00,313.46,314.73,313.45,314.06,2674.0,313.46,314.73,313.45,314.06,2674.0
2022-09-13 10:35:00,314.04,314.47,311.97,311.97,5600.0,314.04,314.47,311.97,311.97,5600.0
2022-09-13 10:40:00,311.69,312.48,311.32,311.93,4167.0,311.69,312.48,311.32,311.93,4167.0
2022-09-13 10:45:00,311.53,311.66,310.17,310.83,2842.0,311.53,311.66,310.17,310.83,2842.0
2022-09-13 10:50:00,310.18,312.56,309.11,312.56,4737.0,310.18,312.56,309.11,312.56,4737.0
2022-09-13 10:55:00,312.0,313.14,311.99,313.14,959.0,312.0,313.14,311.99,313.14,959.0
2022-09-13 11:00:00,312.74,313.2,311.88,311.88,3201.0,312.74,313.2,311.88,311.88,3201.0
2022-09-13 11:05:00,312.68,312.72,310.15,312.45,12304.0,312.68,312.72,310.15,312.45,12304.0
2022-09-13 11:10:00,312.19,312.52,311.36,311.72,3305.0,312.19,312.52,311.36,311.72,3305.0
2022-09-13 11:15:00,310.73,311.05,309.93,309.94,5296.0,310.73,311.05,309.93,309.94,5296.0
2022-09-13 11:20:00,309.95,310.66,308.56,309.63,8678.0,309.95,310.66,308.56,309.63,8678.0
2022-09-13 11:25:00,310.05,311.63,310.04,311.21,4352.0,310.05,311.63,310.04,311.21,4352.0
2022-09-13 11:30:00,311.23,312.33,311.22,311.89,2100.0,311.23,312.33,311.22,311.89,2100.0
2022-09-13 11:35:00,311.53,312.12,311.29,312.12,800.0,311.53,312.12,311.29,312.12,800.0
2022-09-13 11:40:00,312.16,313.08,311.93,312.85,4900.0,312.16,313.08,311.93,312.85,4900.0
2022-09-13 11:45:00,312.75,313.24,312.75,312.84,3415.0,312.75,313.24,312.75,312.84,3415.0
2022-09-13 11:50:00,312.94,313.24,312.93,313.24,339.0,312.94,313.24,312.93,313.24,339.0
2022-09-13 11:55:00,313.78,313.78,312.61,313.1,3134.0,313.78,313.78,312.61,313.1,3134.0
2022-09-13 12:00:00,312.85,314.42,312.26,314.42,1971.0,312.85,314.42,312.26,314.42,1971.0
2022-09-13 12:05:00,314.3,314.31,313.58,313.83,4423.0,314.3,314.31,313.58,313.83,4423.0
2022-09-13 12:10:00,313.96,314.49,313.96,314.16,650.0,313.96,314.49,313.96,314.16,650.0
2022-09-13 12:15:00,314.25,315.18,313.94,313.95,2803.0,314.25,315.18,313.94,313.95,2803.0
2022-09-13 12:20:00,313.75,313.75,313.22,313.29,1300.0,313.75,313.75,313.22,313.29,1300.0
2022-09-13 12:25:00,313.08,313.42,312.67,312.87,4150.0,313.08,313.42,312.67,312.87,4150.0
2022-09-13 12:30:00,312.69,313.03,312.41,313.03,5284.0,312.69,313.03,312.41,313.03,5284.0
2022-09-13 12:35:00,313.42,313.61,313.18,313.5,2024.0,313.42,313.61,313.18,313.5,2024.0
2022-09-13 12:40:00,313.31,313.78,313.31,313.32,700.0,313.31,313.78,313.31,313.32,700.0
2022-09-13 12:45:00,313.3,314.06,313.3,313.56,2723.0,313.3,314.06,313.3,313.56,2723.0
2022-09-13 12:50:00,313.73,313.73,313.24,313.24,303.0,313.73,313.73,313.24,313.24,303.0
2022-09-13 12:55:00,313.44,313.44,313.01,313.01,1006.0,313.44,313.44,313.01,313.01,1006.0
2022-09-13 13:00:00,312.94,313.86,312.85,313.03,5517.0,312.94,313.86,312.85,313.03,5517.0
2022-09-13 13:05:00,313.25,313.25,312.64,312.92,2749.0,313.25,313.25,312.64,312.92,2749.0
2022-09-13 13:10:00,312.96,313.74,312.96,313.74,1324.0,312.96,313.74,312.96,313.74,1324.0
2022-09-13 13:15:00,313.59,313.78,312.72,312.96,1500.0,313.59,313.78,312.72,312.96,1500.0
2022-09-13 13:20:00,313.26,313.51,312.78,313.45,2580.0,313.26,313.51,312.78,313.45,2580.0
2022-09-13 13:25:00,313.57,314.06,313.54,314.06,1793.0,313.57,314.06,313.54,314.06,1793.0
2022-09-13 13:30:00,313.5,314.3,313.5,314.08,1564.0,313.5,314.3,313.5,314.08,1564.0
2022-09-13 13:35:00,314.56,314.57,313.95,314.14,3144.0,314.56,314.57,313.95,314.14,3144.0
2022-09-13 13:40:00,314.4,314.59,313.33,313.42,1055.0,314.4,314.59,313.33,313.42,1055.0
2022-09-13 13:45:00,313.03,313.35,312.7,313.01,700.0,313.03,313.35,312.7,313.01,700.0
2022-09-13 13:50:00,312.99,312.99,312.45,312.45,2762.0,312.99,312.99,312.45,312.45,2762.0
2022-09-13 13:55:00,312.69,313.04,311.86,311.86,2417.0,312.69,313.04,311.86,311.86,2417.0
2022-09-13 14:00:00,311.93,312.37,311.85,312.26,4309.0,311.93,312.37,311.85,312.26,4309.0
2022-09-13 14:05:00,312.67,313.41,312.67,312.97,1102.0,312.67,313.41,312.67,312.97,1102.0
2022-09-13 14:10:00,312.97,313.35,312.97,313.35,200.0,312.97,313.35,312.97,313.35,200.0
2022-09-13 14:15:00,313.33,313.78,312.66,312.92,2384.0,313.33,313.78,312.66,312.92,2384.0
2022-09-13 14:20:00,312.77,312.77,311.68,311.73,1745.0,312.77,312.77,311.68,311.73,1745.0
2022-09-13 14:25:00,311.76,311.76,310.77,310.77,1914.0,311.76,311.76,310.77,310.77,1914.0
2022-09-13 14:30:00,310.7,310.84,309.92,309.92,1626.0,310.7,310.84,309.92,309.92,1626.0
2022-09-13 14:35:00,309.94,310.47,309.9,309.9,2630.0,309.94,310.47,309.9,309.9,2630.0
2022-09-13 14:40:00,309.84,309.99,309.35,309.9,2000.0,309.84,309.99,309.35,309.9,2000.0
2022-09-13 14:45:00,309.69,309.99,309.26,309.56,1905.0,309.69,309.99,309.26,309.56,1905.0
2022-09-13 14:50:00,309.34,309.34,308.92,308.92,1996.0,309.34,309.34,308.92,308.92,1996.0
2022-09-13 14:55:00,308.92,309.0,308.2,308.65,10441.0,308.92,309.0,308.2,308.65,10441.0
2022-09-13 15:00:00,308.87,309.47,308.42,309.22,2625.0,308.87,309.47,308.42,309.22,2625.0
2022-09-13 15:05:00,308.89,309.21,308.16,308.9,3668.0,308.89,309.21,308.16,308.9,3668.0
2022-09-13 15:10:00,308.68,308.69,307.53,307.88,4255.0,308.68,308.69,307.53,307.88,4255.0
2022-09-13 15:15:00,307.86,308.3,307.86,308.12,2404.0,307.86,308.3,307.86,308.12,2404.0
2022-09-13 15:20:00,308.21,308.21,307.2,307.68,3717.0,308.21,308.21,307.2,307.68,3717.0
2022-09-13 15:25:00,307.51,307.52,306.95,307.08,2068.0,307.51,307.52,306.95,307.08,2068.0
2022-09-13 15:30:00,307.06,307.51,306.44,306.76,3829.0,307.06,307.51,306.44,306.76,3829.0
2022-09-13 15:35:00,306.96,308.58,306.49,308.03,3124.0,306.96,308.58,306.49,308.03,3124.0
2022-09-13 15:40:00,307.87,308.05,307.36,307.68,3994.0,307.87,308.05,307.36,307.68,3994.0
2022-09-13 15:45:00,307.42,307.77,306.4,306.62,10644.0,307.42,307.77,306.4,306.62,10644.0
2022-09-13 15:50:00,306.67,307.7,306.07,307.13,13339.0,306.67,307.7,306.07,307.13,13339.0
2022-09-13 15:55:00,307.41,307.41,305.25,305.65,52740.0,307.41,307.41,305.25,305.65,52740.0
2022-09-14 09:30:00,305.33,305.33,301.69,301.72,5370.0,305.33,305.33,301.69,301.72,5370.0
2022-09-14 09:35:00,300.12,300.12,299.0,299.15,2217.0,300.12,300.12,299.0,299.15,2217.0
2022-09-14 09:40:00,300.03,302.85,299.64,302.85,1412.0,300.03,302.85,299.64,302.85,1412.0
2022-09-14 09:45:00,302.65,303.95,302.5,302.99,2700.0,302.65,303.95,302.5,302.99,2700.0
2022-09-14 09:50:00,300.4,302.26,299.0,302.26,1447.0,300.4,302.26,299.0,302.26,1447.0
2022-09-14 09:55:00,299.92,301.78,299.51,301.76,800.0,299.92,301.78,299.51,301.76,800.0
2022-09-14 10:00:00,302.83,304.06,301.57,301.58,4034.0,302.83,304.06,301.57,301.58,4034.0
2022-09-14 10:05:00,301.79,303.71,301.79,303.04,1399.0,301.79,303.71,301.79,303.04,1399.0
2022-09-14 10:10:00,302.37,304.18,302.36,303.17,4106.0,302.37,304.18,302.36,303.17,4106.0
2022-09-14 10:15:00,304.27,304.4,303.17,303.19,1000.0,304.27,304.4,303.17,303.19,1000.0
2022-09-14 10:20:00,304.49,304.5,302.67,302.74,1998.0,304.49,304.5,302.67,302.74,1998.0
2022-09-14 10:25:00,304.73,304.73,301.38,301.38,2124.0,304.73,304.73,301.38,301.38,2124.0
2022-09-14 10:30:00,301.1,302.59,301.1,302.23,1507.0,301.1,302.59,301.1,302.23,1507.0
2022-09-14 10:35:00,303.13,304.91,302.76,304.2,3000.0,303.13,304.91,302.76,304.2,3000.0
2022-09-14 10:40:00,303.92,304.82,303.21,304.19,6775.0,303.92,304.82,303.21,304.19,6775.0
2022-09-14 10:45:00,304.37,304.37,303.3,303.32,1000.0,304.37,304.37,303.3,303.32,1000.0
2022-09-14 10:50:00,303.83,304.16,302.87,304.16,6762.0,303.83,304.16,302.87,304.16,6762.0
2022-09-14 10:55:00,304.18,304.18,302.07,302.56,4700.0,304.18,304.18,302.07,302.56,4700.0
2022-09-14 11:00:00,302.71,302.71,300.43,300.71,3000.0,302.71,302.71,300.43,300.71,3000.0
2022-09-14 11:05:00,301.37,302.68,300.71,302.68,2591.0,301.37,302.68,300.71,302.68,2591.0
2022-09-14 11:10:00,301.97,303.21,301.64,302.64,6415.0,301.97,303.21,301.64,302.64,6415.0
2022-09-14 11:15:00,303.21,303.21,302.71,302.71,200.0,303.21,303.21,302.71,302.71,200.0
2022-09-14 11:20:00,302.92,303.3,302.33,303.3,1400.0,302.92,303.3,302.33,303.3,1400.0
2022-09-14 11:25:00,302.85,303.82,302.85,303.53,600.0,302.85,303.82,302.85,303.53,600.0
2022-09-14 11:30:00,303.05,303.79,302.75,303.0,1969.0,303.05,303.79,302.75,303.0,1969.0
2022-09-14 11:35:00,303.78,303.82,303.59,303.81,465.0,303.78,303.82,303.59,303.81,465.0
2022-09-14 11:40:00,303.83,304.48,303.83,304.15,1126.0,303.83,304.48,303.83,304.15,1126.0
2022-09-14 11:45:00,304.15,304.15,304.15,304.15,0.0,304.15,304.15,304.15,304.15,0.0
2022-09-14 11:50:00,304.38,304.7,304.12,304.7,600.0,304.38,304.7,304.12,304.7,600.0
2022-09-14 11:55:00,305.28,305.43,305.28,305.43,278.0,305.28,305.43,305.28,305.43,278.0
2022-09-14 12:00:00,305.51,305.7,304.63,304.88,2471.0,305.51,305.7,304.63,304.88,2471.0
2022-09-14 12:05:00,304.26,305.49,303.92,305.49,682.0,304.26,305.49,303.92,305.49,682.0
2022-09-14 12:10:00,305.31,306.15,304.84,306.15,1700.0,305.31,306.15,304.84,306.15,1700.0
2022-09-14 12:15:00,306.33,306.67,306.17,306.2,505.0,306.33,306.67,306.17,306.2,505.0
2022-09-14 12:20:00,306.93,307.43,306.83,307.43,900.0,306.93,307.43,306.83,307.43,900.0
2022-09-14 12:25:00,306.77,306.77,306.02,306.02,334.0,306.77,306.77,306.02,306.02,334.0
2022-09-14 12:30:00,306.46,306.46,306.27,306.27,402.0,306.46,306.46,306.27,306.27,402.0
2022-09-14 12:35:00,305.97,306.9,305.96,306.89,1348.0,305.97,306.9,305.96,306.89,1348.0
2022-09-14 12:40:00,307.14,307.45,307.14,307.44,200.0,307.14,307.45,307.14,307.44,200.0
2022-09-14 12:45:00,307.39,307.56,307.39,307.49,500.0,307.39,307.56,307.39,307.49,500.0
2022-09-14 12:50:00,307.93,307.95,307.33,307.89,1300.0,307.93,307.95,307.33,307.89,1300.0
2022-09-14 12:55:00,308.7,308.7,307.37,307.7,524.0,308.7,308.7,307.37,307.7,524.0
2022-09-14 13:00:00,307.56,307.56,306.83,307.06,628.0,307.56,307.56,306.83,307.06,628.0
2022-09-14 13:05:00,307.08,307.08,307.08,307.08,200.0,307.08,307.08,307.08,307.08,200.0
2022-09-14 13:10:00,307.38,307.38,307.06,307.34,504.0,307.38,307.38,307.06,307.34,504.0
2022-09-14 13:15:00,307.38,307.7,307.38,307.69,1986.0,307.38,307.7,307.38,307.69,1986.0
2022-09-14 13:20:00,307.72,307.72,307.34,307.49,2084.0,307.72,307.72,307.34,307.49,2084.0
2022-09-14 13:25:00,307.36,308.08,307.14,307.72,4610.0,307.36,308.08,307.14,307.72,4610.0
2022-09-14 13:30:00,307.53,307.53,306.58,306.58,578.0,307.53,307.53,306.58,306.58,578.0
2022-09-14 13:35:00,306.88,306.98,305.95,306.27,6574.0,306.88,306.98,305.95,306.27,6574.0
2022-09-14 13:40:00,305.94,306.03,305.94,306.03,223.0,305.94,306.03,305.94,306.03,223.0
2022-09-14 13:45:00,306.05,306.05,304.23,304.57,2273.0,306.05,306.05,304.23,304.57,2273.0
2022-09-14 13:50:00,304.93,305.31,304.92,304.92,700.0,304.93,305.31,304.92,304.92,700.0
2022-09-14 13:55:00,304.73,305.31,304.73,305.25,700.0,304.73,305.31,304.73,305.25,700.0
2022-09-14 14:00:00,305.35,305.49,305.35,305.49,200.0,305.35,305.49,305.35,305.49,200.0
2022-09-14 14:05:00,305.13,305.13,304.68,304.98,1160.0,305.13,305.13,304.68,304.98,1160.0
2022-09-14 14:10:00,304.86,304.86,304.16,304.43,1800.0,304.86,304.86,304.16,304.43,1800.0
2022-09-14 14:15:00,304.62,304.67,304.4,304.66,1998.0,304.62,304.67,304.4,304.66,1998.0
2022-09-14 14:20:00,304.66,305.16,304.66,304.84,1399.0,304.66,305.16,304.66,304.84,1399.0
2022-09-14 14:25:00,304.46,304.64,304.23,304.64,400.0,304.46,304.64,304.23,304.64,400.0
2022-09-14 14:30:00,304.28,304.61,304.25,304.61,400.0,304.28,304.61,304.25,304.61,400.0
2022-09-14 14:35:00,305.41,305.61,305.26,305.38,1000.0,305.41,305.61,305.26,305.38,1000.0
2022-09-14 14:40:00,305.31,305.31,305.17,305.31,821.0,305.31,305.31,305.17,305.31,821.0
2022-09-14 14:45:00,305.21,305.28,305.18,305.28,300.0,305.21,305.28,305.18,305.28,300.0
2022-09-14 14:50:00,304.98,304.98,304.43,304.68,800.0,304.98,304.98,304.43,304.68,800.0
2022-09-14 14:55:00,304.78,305.75,304.76,305.75,606.0,304.78,305.75,304.76,305.75,606.0
2022-09-14 15:00:00,305.15,305.15,304.25,304.75,730.0,305.15,305.15,304.25,304.75,730.0
2022-09-14 15:05:00,305.58,305.84,305.41,305.83,1107.0,305.58,305.84,305.41,305.83,1107.0
2022-09-14 15:10:00,305.98,305.98,305.14,305.14,1800.0,305.98,305.98,305.14,305.14,1800.0
2022-09-14 15:15:00,304.29,304.29,304.07,304.08,924.0,304.29,304.29,304.07,304.08,924.0
2022-09-14 15:20:00,304.21,305.0,303.65,304.96,6413.0,304.21,305.0,303.65,304.96,6413.0
2022-09-14 15:25:00,304.91,304.91,303.88,304.46,2201.0,304.91,304.91,303.88,304.46,2201.0
2022-09-14 15:30:00,304.02,304.02,303.11,303.75,2024.0,304.02,304.02,303.11,303.75,2024.0
2022-09-14 15:35:00,303.5,303.67,303.04,303.44,1153.0,303.5,303.67,303.04,303.44,1153.0
2022-09-14 15:40:00,303.35,304.39,303.34,304.38,4983.0,303.35,304.39,303.34,304.38,4983.0
2022-09-14 15:45:00,304.26,305.41,304.06,305.41,7453.0,304.26,305.41,304.06,305.41,7453.0
2022-09-14 15:50:00,305.55,306.59,305.14,306.25,14427.0,305.55,306.59,305.14,306.25,14427.0
2022-09-14 15:55:00,306.27,306.37,304.84,305.42,28535.0,306.27,306.37,304.84,305.42,28535.0
2022-09-15 09:30:00,298.97,302.86,297.84,302.74,4644.0,298.97,302.86,297.84,302.74,4644.0
2022-09-15 09:35:00,301.54,303.51,301.16,303.49,3512.0,301.54,303.51,301.16,303.49,3512.0
2022-09-15 09:40:00,303.86,309.16,303.03,308.0,4974.0,303.86,309.16,303.03,308.0,4974.0
2022-09-15 09:45:00,307.85,308.25,305.31,308.12,5615.0,307.85,308.25,305.31,308.12,5615.0
2022-09-15 09:50:00,309.0,310.0,308.98,309.21,3533.0,309.0,310.0,308.98,309.21,3533.0
2022-09-15 09:55:00,309.55,311.36,308.35,311.36,4550.0,309.55,311.36,308.35,311.36,4550.0
2022-09-15 10:00:00,311.47,311.95,307.68,308.35,4105.0,311.47,311.95,307.68,308.35,4105.0
2022-09-15 10:05:00,308.36,310.02,307.53,308.48,2123.0,308.36,310.02,307.53,308.48,2123.0
2022-09-15 10:10:00,308.11,309.0,307.64,308.6,3379.0,308.11,309.0,307.64,308.6,3379.0
2022-09-15 10:15:00,308.93,309.46,308.25,308.89,6087.0,308.93,309.46,308.25,308.89,6087.0
2022-09-15 10:20:00,308.89,309.19,306.73,307.72,8324.0,308.89,309.19,306.73,307.72,8324.0
2022-09-15 10:25:00,307.69,307.79,304.29,304.29,22129.0,307.69,307.79,304.29,304.29,22129.0
2022-09-15 10:30:00,303.99,305.48,303.4,304.91,8584.0,303.99,305.48,303.4,304.91,8584.0
2022-09-15 10:35:00,305.49,306.68,304.77,304.79,5096.0,305.49,306.68,304.77,304.79,5096.0
2022-09-15 10:40:00,305.17,306.29,304.55,306.29,1302.0,305.17,306.29,304.55,306.29,1302.0
2022-09-15 10:45:00,306.26,306.37,304.85,304.87,9308.0,306.26,306.37,304.85,304.87,9308.0
2022-09-15 10:50:00,304.27,305.14,302.61,302.61,5576.0,304.27,305.14,302.61,302.61,5576.0
2022-09-15 10:55:00,301.72,302.99,301.72,302.43,5586.0,301.72,302.99,301.72,302.43,5586.0
2022-09-15 11:00:00,302.21,302.5,301.78,302.47,3863.0,302.21,302.5,301.78,302.47,3863.0
2022-09-15 11:05:00,302.07,303.06,302.03,303.06,2100.0,302.07,303.06,302.03,303.06,2100.0
2022-09-15 11:10:00,303.11,303.11,302.1,302.83,2466.0,303.11,303.11,302.1,302.83,2466.0
2022-09-15 11:15:00,302.56,303.16,301.51,302.73,7003.0,302.56,303.16,301.51,302.73,7003.0
2022-09-15 11:20:00,302.41,303.13,301.94,302.44,12608.0,302.41,303.13,301.94,302.44,12608.0
2022-09-15 11:25:00,302.1,302.36,302.02,302.03,1523.0,302.1,302.36,302.02,302.03,1523.0
2022-09-15 11:30:00,302.7,303.57,302.5,303.06,7946.0,302.7,303.57,302.5,303.06,7946.0
2022-09-15 11:35:00,302.78,303.75,302.7,303.75,1821.0,302.78,303.75,302.7,303.75,1821.0
2022-09-15 11:40:00,303.71,303.98,303.03,303.28,4589.0,303.71,303.98,303.03,303.28,4589.0
2022-09-15 11:45:00,303.53,304.12,303.03,303.56,3847.0,303.53,304.12,303.03,303.56,3847.0
2022-09-15 11:50:00,303.6,303.6,302.44,302.73,2511.0,303.6,303.6,302.44,302.73,2511.0
2022-09-15 11:55:00,302.38,303.01,302.35,302.75,2264.0,302.38,303.01,302.35,302.75,2264.0
2022-09-15 12:00:00,303.26,303.55,302.04,302.48,4498.0,303.26,303.55,302.04,302.48,4498.0
2022-09-15 12:05:00,303.28,303.28,302.18,302.65,1500.0,303.28,303.28,302.18,302.65,1500.0
2022-09-15 12:10:00,302.78,302.78,302.07,302.07,800.0,302.78,302.78,302.07,302.07,800.0
2022-09-15 12:15:00,301.83,301.99,301.18,301.62,4635.0,301.83,301.99,301.18,301.62,4635.0
2022-09-15 12:20:00,301.62,301.96,301.61,301.9,1900.0,301.62,301.96,301.61,301.9,1900.0
2022-09-15 12:25:00,301.68,302.88,301.61,301.78,3220.0,301.68,302.88,301.61,301.78,3220.0
2022-09-15 12:30:00,301.74,302.99,301.74,302.61,4448.0,301.74,302.99,301.74,302.61,4448.0
2022-09-15 12:35:00,302.62,302.76,302.49,302.62,600.0,302.62,302.76,302.49,302.62,600.0
2022-09-15 12:40:00,302.98,303.58,302.98,303.08,2200.0,302.98,303.58,302.98,303.08,2200.0
2022-09-15 12:45:00,303.55,303.55,303.45,303.45,200.0,303.55,303.55,303.45,303.45,200.0
2022-09-15 12:50:00,303.36,304.16,303.36,303.8,3241.0,303.36,304.16,303.36,303.8,3241.0
2022-09-15 12:55:00,303.32,303.74,303.32,303.72,1050.0,303.32,303.74,303.32,303.72,1050.0
2022-09-15 13:00:00,304.54,304.54,303.5,303.5,14962.0,304.54,304.54,303.5,303.5,14962.0
2022-09-15 13:05:00,304.3,304.3,303.63,303.63,457.0,304.3,304.3,303.63,303.63,457.0
2022-09-15 13:10:00,303.78,303.81,303.59,303.81,1591.0,303.78,303.81,303.59,303.81,1591.0
2022-09-15 13:15:00,304.23,304.43,304.0,304.0,2109.0,304.23,304.43,304.0,304.0,2109.0
2022-09-15 13:20:00,304.52,305.27,304.23,305.27,606.0,304.52,305.27,304.23,305.27,606.0
2022-09-15 13:25:00,305.33,306.11,305.32,305.84,904.0,305.33,306.11,305.32,305.84,904.0
2022-09-15 13:30:00,305.66,305.66,305.16,305.16,300.0,305.66,305.66,305.16,305.16,300.0
2022-09-15 13:35:00,304.8,305.16,304.47,304.68,1293.0,304.8,305.16,304.47,304.68,1293.0
2022-09-15 13:40:00,304.62,304.62,304.1,304.1,300.0,304.62,304.62,304.1,304.1,300.0
2022-09-15 13:45:00,304.17,304.75,304.17,304.29,1114.0,304.17,304.75,304.17,304.29,1114.0
2022-09-15 13:50:00,304.29,304.57,303.96,304.3,1100.0,304.29,304.57,303.96,304.3,1100.0
2022-09-15 13:55:00,304.24,304.61,304.0,304.52,1800.0,304.24,304.61,304.0,304.52,1800.0
2022-09-15 14:00:00,304.35,304.46,302.59,302.85,5770.0,304.35,304.46,302.59,302.85,5770.0
2022-09-15 14:05:00,303.0,303.41,302.79,303.0,2300.0,303.0,303.41,302.79,303.0,2300.0
2022-09-15 14:10:00,302.61,303.49,302.6,303.23,1886.0,302.61,303.49,302.6,303.23,1886.0
2022-09-15 14:15:00,302.91,303.65,302.9,303.65,1411.0,302.91,303.65,302.9,303.65,1411.0
2022-09-15 14:20:00,303.36,303.57,303.16,303.42,1734.0,303.36,303.57,303.16,303.42,1734.0
2022-09-15 14:25:00,302.92,303.0,302.81,302.89,1100.0,302.92,303.0,302.81,302.89,1100.0
2022-09-15 14:30:00,303.51,303.82,303.3,303.3,965.0,303.51,303.82,303.3,303.3,965.0
2022-09-15 14:35:00,302.99,303.71,302.87,303.7,840.0,302.99,303.71,302.87,303.7,840.0
2022-09-15 14:40:00,303.71,303.71,303.0,303.0,1405.0,303.71,303.71,303.0,303.0,1405.0
2022-09-15 14:45:00,303.23,303.23,302.65,302.65,800.0,303.23,303.23,302.65,302.65,800.0
2022-09-15 14:50:00,302.86,303.58,302.82,303.12,900.0,302.86,303.58,302.82,303.12,900.0
2022-09-15 14:55:00,303.24,303.96,303.2,303.96,1500.0,303.24,303.96,303.2,303.96,1500.0
2022-09-15 15:00:00,304.08,304.08,303.72,303.74,1847.0,304.08,304.08,303.72,303.74,1847.0
2022-09-15 15:05:00,304.21,304.21,303.33,303.37,963.0,304.21,304.21,303.33,303.37,963.0
2022-09-15 15:10:00,303.04,303.04,301.77,302.09,2247.0,303.04,303.04,301.77,302.09,2247.0
2022-09-15 15:15:00,302.31,302.32,301.72,301.94,920.0,302.31,302.32,301.72,301.94,920.0
2022-09-15 15:20:00,301.73,301.96,301.04,301.42,1000.0,301.73,301.96,301.04,301.42,1000.0
2022-09-15 15:25:00,301.35,301.68,301.1,301.5,1907.0,301.35,301.68,301.1,301.5,1907.0
2022-09-15 15:30:00,301.34,301.75,301.3,301.46,920.0,301.34,301.75,301.3,301.46,920.0
2022-09-15 15:35:00,301.46,301.83,301.46,301.77,500.0,301.46,301.83,301.46,301.77,500.0
2022-09-15 15:40:00,302.6,302.92,302.06,302.92,2827.0,302.6,302.92,302.06,302.92,2827.0
2022-09-15 15:45:00,302.54,302.82,302.36,302.61,2417.0,302.54,302.82,302.36,302.61,2417.0
2022-09-15 15:50:00,302.65,303.43,301.69,302.92,7396.0,302.65,303.43,301.69,302.92,7396.0
2022-09-15 15:55:00,303.05,303.52,302.34,303.08,29656.0,303.05,303.52,302.34,303.08,29656.0
2022-09-16 09:30:00,295.15,295.45,293.89,293.89,600.0,295.15,295.45,293.89,293.89,600.0
2022-09-16 09:35:00,292.0,295.5,292.0,294.56,19275.0,292.0,295.5,292.0,294.56,19275.0
2022-09-16 09:40:00,293.5,295.52,292.36,294.66,24235.0,293.5,295.52,292.36,294.66,24235.0
2022-09-16 09:45:00,294.85,296.7,294.78,295.96,4880.0,294.85,296.7,294.78,295.96,4880.0
2022-09-16 09:50:00,296.16,296.27,292.5,292.9,6722.0,296.16,296.27,292.5,292.9,6722.0
2022-09-16 09:55:00,292.8,293.29,290.12,290.68,2397.0,292.8,293.29,290.12,290.68,2397.0
2022-09-16 10:00:00,291.37,292.01,290.01,290.53,3748.0,291.37,292.01,290.01,290.53,3748.0
2022-09-16 10:05:00,290.62,292.67,289.57,289.97,6740.0,290.62,292.67,289.57,289.97,6740.0
2022-09-16 10:10:00,289.1,292.2,288.45,291.27,2566.0,289.1,292.2,288.45,291.27,2566.0
2022-09-16 10:15:00,291.21,291.21,290.32,290.64,1100.0,291.21,291.21,290.32,290.64,1100.0
2022-09-16 10:20:00,290.28,291.18,289.61,290.37,2026.0,290.28,291.18,289.61,290.37,2026.0
2022-09-16 10:25:00,291.28,291.57,289.81,289.91,2698.0,291.28,291.57,289.81,289.91,2698.0
2022-09-16 10:30:00,290.35,293.24,290.35,293.24,2984.0,290.35,293.24,290.35,293.24,2984.0
2022-09-16 10:35:00,293.62,295.0,293.57,294.31,22349.0,293.62,295.0,293.57,294.31,22349.0
2022-09-16 10:40:00,294.49,295.25,293.77,294.43,8923.0,294.49,295.25,293.77,294.43,8923.0
2022-09-16 10:45:00,294.0,294.31,292.43,292.44,2632.0,294.0,294.31,292.43,292.44,2632.0
2022-09-16 10:50:00,292.31,294.64,292.31,294.19,7551.0,292.31,294.64,292.31,294.19,7551.0
2022-09-16 10:55:00,294.08,294.08,293.17,293.24,600.0,294.08,294.08,293.17,293.24,600.0
2022-09-16 11:00:00,293.15,294.08,293.15,293.71,1200.0,293.15,294.08,293.15,293.71,1200.0
2022-09-16 11:05:00,294.05,294.79,293.87,293.87,900.0,294.05,294.79,293.87,293.87,900.0
2022-09-16 11:10:00,293.85,294.12,293.36,293.37,558.0,293.85,294.12,293.36,293.37,558.0
2022-09-16 11:15:00,293.07,294.9,292.55,294.57,2611.0,293.07,294.9,292.55,294.57,2611.0
2022-09-16 11:20:00,294.21,294.68,293.78,293.78,600.0,294.21,294.68,293.78,293.78,600.0
2022-09-16 11:25:00,292.84,293.77,292.36,292.36,1401.0,292.84,293.77,292.36,292.36,1401.0
2022-09-16 11:30:00,293.22,293.22,292.01,292.75,1438.0,293.22,293.22,292.01,292.75,1438.0
2022-09-16 11:35:00,292.69,292.76,291.66,291.67,2401.0,292.69,292.76,291.66,291.67,2401.0
2022-09-16 11:40:00,291.04,292.08,290.74,290.95,3200.0,291.04,292.08,290.74,290.95,3200.0
2022-09-16 11:45:00,290.35,291.87,290.35,291.86,4268.0,290.35,291.87,290.35,291.86,4268.0
2022-09-16 11:50:00,292.53,292.54,291.51,291.63,1063.0,292.53,292.54,291.51,291.63,1063.0
2022-09-16 11:55:00,291.97,291.97,291.34,291.78,2800.0,291.97,291.97,291.34,291.78,2800.0
2022-09-16 12:00:00,291.63,292.19,291.46,292.19,1700.0,291.63,292.19,291.46,292.19,1700.0
2022-09-16 12:05:00,291.87,292.22,291.11,291.11,1900.0,291.87,292.22,291.11,291.11,1900.0
2022-09-16 12:10:00,291.75,291.95,291.61,291.61,510.0,291.75,291.95,291.61,291.61,510.0
2022-09-16 12:15:00,291.76,291.93,291.35,291.35,1900.0,291.76,291.93,291.35,291.35,1900.0
2022-09-16 12:20:00,291.45,291.45,290.97,290.97,1389.0,291.45,291.45,290.97,290.97,1389.0
2022-09-16 12:25:00,290.96,290.96,290.21,290.32,2006.0,290.96,290.96,290.21,290.32,2006.0
2022-09-16 12:30:00,290.69,290.7,290.28,290.28,944.0,290.69,290.7,290.28,290.28,944.0
2022-09-16 12:35:00,290.28,290.28,290.28,290.28,0.0,290.28,290.28,290.28,290.28,0.0
2022-09-16 12:40:00,290.74,291.28,290.74,291.23,2600.0,290.74,291.28,290.74,291.23,2600.0
2022-09-16 12:45:00,291.27,292.01,291.19,292.01,2930.0,291.27,292.01,291.19,292.01,2930.0
2022-09-16 12:50:00,292.3,292.32,291.71,292.15,1827.0,292.3,292.32,291.71,292.15,1827.0
2022-09-16 12:55:00,291.76,291.76,290.94,291.06,3007.0,291.76,291.76,290.94,291.06,3007.0
2022-09-16 13:00:00,291.42,291.68,290.7,290.7,2000.0,291.42,291.68,290.7,290.7,2000.0
2022-09-16 13:05:00,290.35,290.65,290.16,290.25,2150.0,290.35,290.65,290.16,290.25,2150.0
2022-09-16 13:10:00,290.97,290.97,290.97,290.97,100.0,290.97,290.97,290.97,290.97,100.0
2022-09-16 13:15:00,290.23,290.61,289.56,290.61,57646.0,290.23,290.61,289.56,290.61,57646.0
2022-09-16 13:20:00,289.9,290.55,289.9,290.26,1602.0,289.9,290.55,289.9,290.26,1602.0
2022-09-16 13:25:00,290.22,290.54,289.99,290.23,600.0,290.22,290.54,289.99,290.23,600.0
2022-09-16 13:30:00,290.55,290.77,289.99,290.59,500.0,290.55,290.77,289.99,290.59,500.0
2022-09-16 13:35:00,290.11,290.61,290.11,290.61,600.0,290.11,290.61,290.11,290.61,600.0
2022-09-16 13:40:00,289.41,289.79,288.5,288.8,3007.0,289.41,289.79,288.5,288.8,3007.0
2022-09-16 13:45:00,288.96,289.35,288.0,288.0,32188.0,288.96,289.35,288.0,288.0,32188.0
2022-09-16 13:50:00,288.0,288.0,286.88,287.37,2564.0,288.0,288.0,286.88,287.37,2564.0
2022-09-16 13:55:00,287.55,287.94,287.5,287.89,1416.0,287.55,287.94,287.5,287.89,1416.0
2022-09-16 14:00:00,288.13,288.48,286.68,287.63,41492.0,288.13,288.48,286.68,287.63,41492.0
2022-09-16 14:05:00,287.79,287.82,286.6,287.82,5984.0,287.79,287.82,286.6,287.82,5984.0
2022-09-16 14:10:00,287.67,288.04,286.8,286.8,1850.0,287.67,288.04,286.8,286.8,1850.0
2022-09-16 14:15:00,286.26,286.26,286.04,286.04,200.0,286.26,286.26,286.04,286.04,200.0
2022-09-16 14:20:00,286.68,286.72,286.03,286.72,1451.0,286.68,286.72,286.03,286.72,1451.0
2022-09-16 14:25:00,286.98,288.37,286.96,288.03,7100.0,286.98,288.37,286.96,288.03,7100.0
2022-09-16 14:30:00,287.56,288.0,287.14,287.93,1200.0,287.56,288.0,287.14,287.93,1200.0
2022-09-16 14:35:00,288.08,288.08,287.46,287.78,705.0,288.08,288.08,287.46,287.78,705.0
2022-09-16 14:40:00,287.46,287.91,287.46,287.91,300.0,287.46,287.91,287.46,287.91,300.0
2022-09-16 14:45:00,287.32,288.24,287.32,288.24,3896.0,287.32,288.24,287.32,288.24,3896.0
2022-09-16 14:50:00,287.94,289.51,287.76,289.51,2691.0,287.94,289.51,287.76,289.51,2691.0
2022-09-16 14:55:00,289.73,289.73,289.04,289.04,700.0,289.73,289.73,289.04,289.04,700.0
2022-09-16 15:00:00,289.38,291.28,289.37,290.94,5474.0,289.38,291.28,289.37,290.94,5474.0
2022-09-16 15:05:00,291.1,292.53,291.1,292.42,8659.0,291.1,292.53,291.1,292.42,8659.0
2022-09-16 15:10:00,292.58,292.67,291.47,291.47,8657.0,292.58,292.67,291.47,291.47,8657.0
2022-09-16 15:15:00,291.78,291.96,290.99,291.0,5800.0,291.78,291.96,290.99,291.0,5800.0
2022-09-16 15:20:00,290.87,292.54,290.61,291.54,9288.0,290.87,292.54,290.61,291.54,9288.0
2022-09-16 15:25:00,291.31,291.68,290.87,290.99,8438.0,291.31,291.68,290.87,290.99,8438.0
2022-09-16 15:30:00,290.76,290.9,289.84,290.07,11676.0,290.76,290.9,289.84,290.07,11676.0
2022-09-16 15:35:00,289.82,290.91,289.82,290.76,8112.0,289.82,290.91,289.82,290.76,8112.0
2022-09-16 15:40:00,290.97,292.46,290.47,292.46,11590.0,290.97,292.46,290.47,292.46,11590.0
2022-09-16 15:45:00,292.64,293.55,291.33,293.44,18309.0,292.64,293.55,291.33,293.44,18309.0
2022-09-16 15:50:00,293.22,294.0,292.28,292.66,19404.0,293.22,294.0,292.28,292.66,19404.0
2022-09-16 15:55:00,292.82,292.82,291.56,291.88,56069.0,292.82,292.82,291.56,291.88,56069.0
2022-09-19 09:30:00,288.59,294.04,288.59,294.04,6724.0,288.59,294.04,288.59,294.04,6724.0
2022-09-19 09:35:00,293.26,293.32,291.06,291.94,5526.0,293.26,293.32,291.06,291.94,5526.0
2022-09-19 09:40:00,291.96,294.55,291.23,294.05,4500.0,291.96,294.55,291.23,294.05,4500.0
2022-09-19 09:45:00,294.2,294.2,289.66,291.0,3619.0,294.2,294.2,289.66,291.0,3619.0
2022-09-19 09:50:00,290.79,292.8,290.63,292.5,4991.0,290.79,292.8,290.63,292.5,4991.0
2022-09-19 09:55:00,292.0,292.99,289.55,291.49,20024.0,292.0,292.99,289.55,291.49,20024.0
2022-09-19 10:00:00,291.22,291.22,289.01,289.19,2292.0,291.22,291.22,289.01,289.19,2292.0
2022-09-19 10:05:00,289.52,289.54,287.56,288.29,2826.0,289.52,289.54,287.56,288.29,2826.0
2022-09-19 10:10:00,288.34,289.79,288.0,288.76,3877.0,288.34,289.79,288.0,288.76,3877.0
2022-09-19 10:15:00,288.35,290.05,287.28,287.28,4688.0,288.35,290.05,287.28,287.28,4688.0
2022-09-19 10:20:00,288.0,288.0,285.66,286.11,12845.0,288.0,288.0,285.66,286.11,12845.0
2022-09-19 10:25:00,286.65,287.75,286.51,286.67,12772.0,286.65,287.75,286.51,286.67,12772.0
2022-09-19 10:30:00,286.86,287.46,285.67,287.06,17952.0,286.86,287.46,285.67,287.06,17952.0
2022-09-19 10:35:00,286.92,288.29,286.92,287.86,9510.0,286.92,288.29,286.92,287.86,9510.0
2022-09-19 10:40:00,288.31,289.51,287.99,289.08,6413.0,288.31,289.51,287.99,289.08,6413.0
2022-09-19 10:45:00,288.78,289.8,288.27,288.7,3249.0,288.78,289.8,288.27,288.7,3249.0
2022-09-19 10:50:00,288.44,289.07,287.41,287.91,2526.0,288.44,289.07,287.41,287.91,2526.0
2022-09-19 10:55:00,287.54,287.87,287.16,287.26,3405.0,287.54,287.87,287.16,287.26,3405.0
2022-09-19 11:00:00,287.34,288.31,287.32,287.73,3566.0,287.34,288.31,287.32,287.73,3566.0
2022-09-19 11:05:00,288.28,289.47,288.14,288.85,7217.0,288.28,289.47,288.14,288.85,7217.0
2022-09-19 11:10:00,288.79,290.3,288.73,289.44,13558.0,288.79,290.3,288.73,289.44,13558.0
2022-09-19 11:15:00,289.67,289.75,287.84,288.16,8318.0,289.67,289.75,287.84,288.16,8318.0
2022-09-19 11:20:00,288.0,288.11,286.61,286.88,2253.0,288.0,288.11,286.61,286.88,2253.0
2022-09-19 11:25:00,287.02,287.38,285.99,286.17,9728.0,287.02,287.38,285.99,286.17,9728.0
2022-09-19 11:30:00,286.0,286.37,285.83,285.98,12610.0,286.0,286.37,285.83,285.98,12610.0
2022-09-19 11:35:00,285.91,285.97,284.25,284.36,8971.0,285.91,285.97,284.25,284.36,8971.0
2022-09-19 11:40:00,284.2,286.0,284.19,285.47,3100.0,284.2,286.0,284.19,285.47,3100.0
2022-09-19 11:45:00,285.93,286.39,285.24,285.3,7538.0,285.93,286.39,285.24,285.3,7538.0
2022-09-19 11:50:00,285.4,286.18,285.28,285.53,5562.0,285.4,286.18,285.28,285.53,5562.0
2022-09-19 11:55:00,285.98,285.98,285.25,285.55,1827.0,285.98,285.98,285.25,285.55,1827.0
2022-09-19 12:00:00,285.68,285.97,285.35,285.54,6540.0,285.68,285.97,285.35,285.54,6540.0
2022-09-19 12:05:00,285.5,286.09,285.25,285.9,6388.0,285.5,286.09,285.25,285.9,6388.0
2022-09-19 12:10:00,286.16,286.23,286.0,286.0,404.0,286.16,286.23,286.0,286.0,404.0
2022-09-19 12:15:00,285.99,287.0,285.99,286.76,1400.0,285.99,287.0,285.99,286.76,1400.0
2022-09-19 12:20:00,286.5,287.0,286.48,286.76,1300.0,286.5,287.0,286.48,286.76,1300.0
2022-09-19 12:25:00,286.61,286.76,286.26,286.33,900.0,286.61,286.76,286.26,286.33,900.0
2022-09-19 12:30:00,286.3,286.53,286.3,286.51,2300.0,286.3,286.53,286.3,286.51,2300.0
2022-09-19 12:35:00,286.83,287.28,286.67,286.88,2100.0,286.83,287.28,286.67,286.88,2100.0
2022-09-19 12:40:00,286.98,287.34,286.94,287.34,1900.0,286.98,287.34,286.94,287.34,1900.0
2022-09-19 12:45:00,287.63,288.43,287.54,288.39,5644.0,287.63,288.43,287.54,288.39,5644.0
2022-09-19 12:50:00,288.38,289.4,288.38,289.4,4900.0,288.38,289.4,288.38,289.4,4900.0
2022-09-19 12:55:00,289.43,289.86,289.12,289.68,4100.0,289.43,289.86,289.12,289.68,4100.0
2022-09-19 13:00:00,289.75,290.0,289.46,289.71,3209.0,289.75,290.0,289.46,289.71,3209.0
2022-09-19 13:05:00,289.71,290.1,289.5,290.1,1396.0,289.71,290.1,289.5,290.1,1396.0
2022-09-19 13:10:00,289.94,289.95,288.86,289.23,2234.0,289.94,289.95,288.86,289.23,2234.0
2022-09-19 13:15:00,289.06,289.15,289.06,289.15,500.0,289.06,289.15,289.06,289.15,500.0
2022-09-19 13:20:00,289.12,289.96,289.12,289.96,2585.0,289.12,289.96,289.12,289.96,2585.0
2022-09-19 13:25:00,289.48,289.56,289.08,289.53,3326.0,289.48,289.56,289.08,289.53,3326.0
2022-09-19 13:30:00,289.03,289.03,288.7,289.0,1505.0,289.03,289.03,288.7,289.0,1505.0
2022-09-19 13:35:00,288.88,289.12,287.95,288.38,4445.0,288.88,289.12,287.95,288.38,4445.0
2022-09-19 13:40:00,288.47,288.47,288.27,288.27,201.0,288.47,288.47,288.27,288.27,201.0
2022-09-19 13:45:00,288.42,288.42,288.25,288.25,200.0,288.42,288.42,288.25,288.25,200.0
2022-09-19 13:50:00,288.33,288.33,287.94,287.96,1713.0,288.33,288.33,287.94,287.96,1713.0
2022-09-19 13:55:00,288.11,288.82,288.05,288.28,1686.0,288.11,288.82,288.05,288.28,1686.0
2022-09-19 14:00:00,288.17,288.55,288.17,288.55,600.0,288.17,288.55,288.17,288.55,600.0
2022-09-19 14:05:00,288.45,288.92,288.41,288.92,1400.0,288.45,288.92,288.41,288.92,1400.0
2022-09-19 14:10:00,288.64,288.7,288.49,288.64,1168.0,288.64,288.7,288.49,288.64,1168.0
2022-09-19 14:15:00,288.7,289.22,288.46,288.46,2200.0,288.7,289.22,288.46,288.46,2200.0
2022-09-19 14:20:00,288.62,288.63,287.63,287.63,2503.0,288.62,288.63,287.63,287.63,2503.0
2022-09-19 14:25:00,287.49,287.99,287.34,287.98,1300.0,287.49,287.99,287.34,287.98,1300.0
2022-09-19 14:30:00,288.35,288.98,288.35,288.86,1560.0,288.35,288.98,288.35,288.86,1560.0
2022-09-19 14:35:00,289.04,289.8,289.04,289.67,887.0,289.04,289.8,289.04,289.67,887.0
2022-09-19 14:40:00,289.38,289.51,289.2,289.27,3738.0,289.38,289.51,289.2,289.27,3738.0
2022-09-19 14:45:00,289.1,289.11,288.55,288.88,2059.0,289.1,289.11,288.55,288.88,2059.0
2022-09-19 14:50:00,288.74,289.26,288.74,289.26,3946.0,288.74,289.26,288.74,289.26,3946.0
2022-09-19 14:55:00,289.06,289.75,289.06,289.75,1800.0,289.06,289.75,289.06,289.75,1800.0
2022-09-19 15:00:00,289.96,291.46,289.96,291.12,1475.0,289.96,291.46,289.96,291.12,1475.0
2022-09-19 15:05:00,290.9,291.13,290.62,290.81,1403.0,290.9,291.13,290.62,290.81,1403.0
2022-09-19 15:10:00,291.0,291.56,290.78,291.47,2386.0,291.0,291.56,290.78,291.47,2386.0
2022-09-19 15:15:00,291.3,291.44,290.85,291.33,2005.0,291.3,291.44,290.85,291.33,2005.0
2022-09-19 15:20:00,291.09,291.35,290.7,291.05,4101.0,291.09,291.35,290.7,291.05,4101.0
2022-09-19 15:25:00,291.29,291.65,290.93,291.35,6372.0,291.29,291.65,290.93,291.35,6372.0
2022-09-19 15:30:00,291.43,292.24,291.41,291.85,3200.0,291.43,292.24,291.41,291.85,3200.0
2022-09-19 15:35:00,291.82,292.1,291.64,291.78,5866.0,291.82,292.1,291.64,291.78,5866.0
2022-09-19 15:40:00,291.75,291.77,291.09,291.31,7200.0,291.75,291.77,291.09,291.31,7200.0
2022-09-19 15:45:00,291.09,291.24,290.49,290.6,12900.0,291.09,291.24,290.49,290.6,12900.0
2022-09-19 15:50:00,290.79,290.8,289.97,290.8,20885.0,290.79,290.8,289.97,290.8,20885.0
2022-09-19 15:55:00,290.69,290.73,289.82,290.1,39656.0,290.69,290.73,289.82,290.1,39656.0
2022-09-20 09:30:00,286.0,290.0,286.0,288.78,17534.0,286.0,290.0,286.0,288.78,17534.0
2022-09-20 09:35:00,288.43,289.58,286.0,286.0,2618.0,288.43,289.58,286.0,286.0,2618.0
2022-09-20 09:40:00,286.68,287.1,285.54,286.3,6843.0,286.68,287.1,285.54,286.3,6843.0
2022-09-20 09:45:00,285.83,288.18,285.83,286.73,2457.0,285.83,288.18,285.83,286.73,2457.0
2022-09-20 09:50:00,286.1,287.88,285.7,287.38,3564.0,286.1,287.88,285.7,287.38,3564.0
2022-09-20 09:55:00,287.62,288.17,287.01,287.23,7309.0,287.62,288.17,287.01,287.23,7309.0
2022-09-20 10:00:00,286.9,287.54,285.49,286.2,7009.0,286.9,287.54,285.49,286.2,7009.0
2022-09-20 10:05:00,286.69,287.95,286.42,287.2,3202.0,286.69,287.95,286.42,287.2,3202.0
2022-09-20 10:10:00,286.72,286.72,285.13,285.64,2722.0,286.72,286.72,285.13,285.64,2722.0
2022-09-20 10:15:00,285.68,287.48,285.48,286.65,3808.0,285.68,287.48,285.48,286.65,3808.0
2022-09-20 10:20:00,286.64,287.63,286.13,286.75,2601.0,286.64,287.63,286.13,286.75,2601.0
2022-09-20 10:25:00,286.17,286.89,285.5,286.25,7514.0,286.17,286.89,285.5,286.25,7514.0
2022-09-20 10:30:00,285.79,286.23,284.56,285.45,4548.0,285.79,286.23,284.56,285.45,4548.0
2022-09-20 10:35:00,285.08,285.48,283.54,284.85,4470.0,285.08,285.48,283.54,284.85,4470.0
2022-09-20 10:40:00,284.4,285.19,283.89,284.49,8272.0,284.4,285.19,283.89,284.49,8272.0
2022-09-20 10:45:00,284.52,285.01,284.07,284.07,6297.0,284.52,285.01,284.07,284.07,6297.0
2022-09-20 10:50:00,284.84,286.75,284.61,285.52,5963.0,284.84,286.75,284.61,285.52,5963.0
2022-09-20 10:55:00,285.75,285.75,285.32,285.51,3000.0,285.75,285.75,285.32,285.51,3000.0
2022-09-20 11:00:00,285.6,287.07,285.24,287.01,13815.0,285.6,287.07,285.24,287.01,13815.0
2022-09-20 11:05:00,286.98,287.06,286.22,287.06,3517.0,286.98,287.06,286.22,287.06,3517.0
2022-09-20 11:10:00,287.04,288.31,286.85,287.28,7367.0,287.04,288.31,286.85,287.28,7367.0
2022-09-20 11:15:00,287.6,287.82,287.6,287.82,300.0,287.6,287.82,287.6,287.82,300.0
2022-09-20 11:20:00,286.89,287.68,286.89,287.62,3500.0,286.89,287.68,286.89,287.62,3500.0
2022-09-20 11:25:00,287.07,288.59,286.82,288.59,1500.0,287.07,288.59,286.82,288.59,1500.0
2022-09-20 11:30:00,287.92,288.32,287.39,288.31,6195.0,287.92,288.32,287.39,288.31,6195.0
2022-09-20 11:35:00,287.76,287.99,287.18,287.21,1300.0,287.76,287.99,287.18,287.21,1300.0
2022-09-20 11:40:00,287.5,287.51,287.5,287.5,126.0,287.5,287.51,287.5,287.5,126.0
2022-09-20 11:45:00,286.67,286.93,286.03,286.03,3073.0,286.67,286.93,286.03,286.03,3073.0
2022-09-20 11:50:00,285.84,287.99,285.78,287.99,3250.0,285.84,287.99,285.78,287.99,3250.0
2022-09-20 11:55:00,287.37,287.9,287.37,287.9,300.0,287.37,287.9,287.37,287.9,300.0
2022-09-20 12:00:00,288.15,288.15,287.5,287.7,1600.0,288.15,288.15,287.5,287.7,1600.0
2022-09-20 12:05:00,287.66,288.16,287.66,288.16,1543.0,287.66,288.16,287.66,288.16,1543.0
2022-09-20 12:10:00,288.13,288.14,287.25,287.7,4400.0,288.13,288.14,287.25,287.7,4400.0
2022-09-20 12:15:00,287.95,287.95,287.09,287.24,2700.0,287.95,287.95,287.09,287.24,2700.0
2022-09-20 12:20:00,287.59,287.59,286.84,286.93,2117.0,287.59,287.59,286.84,286.93,2117.0
2022-09-20 12:25:00,286.93,286.93,286.09,286.19,1700.0,286.93,286.93,286.09,286.19,1700.0
2022-09-20 12:30:00,286.09,286.35,285.85,286.06,2942.0,286.09,286.35,285.85,286.06,2942.0
2022-09-20 12:35:00,286.1,286.55,285.9,286.16,2201.0,286.1,286.55,285.9,286.16,2201.0
2022-09-20 12:40:00,286.32,286.33,285.96,286.31,2700.0,286.32,286.33,285.96,286.31,2700.0
2022-09-20 12:45:00,286.14,286.29,285.82,285.94,3400.0,286.14,286.29,285.82,285.94,3400.0
2022-09-20 12:50:00,286.02,286.27,285.94,286.26,2142.0,286.02,286.27,285.94,286.26,2142.0
2022-09-20 12:55:00,286.1,286.1,285.71,286.08,7112.0,286.1,286.1,285.71,286.08,7112.0
2022-09-20 13:00:00,286.05,286.07,285.8,286.0,3380.0,286.05,286.07,285.8,286.0,3380.0
2022-09-20 13:05:00,285.75,285.99,285.29,285.65,2933.0,285.75,285.99,285.29,285.65,2933.0
2022-09-20 13:10:00,285.41,285.41,285.4,285.41,100.0,285.41,285.41,285.4,285.41,100.0
2022-09-20 13:15:00,284.97,284.97,284.4,284.66,2855.0,284.97,284.97,284.4,284.66,2855.0
2022-09-20 13:20:00,284.69,284.87,284.3,284.87,400.0,284.69,284.87,284.3,284.87,400.0
2022-09-20 13:25:00,284.77,284.8,284.1,284.1,1852.0,284.77,284.8,284.1,284.1,1852.0
2022-09-20 13:30:00,284.04,284.29,283.34,283.35,2798.0,284.04,284.29,283.34,283.35,2798.0
2022-09-20 13:35:00,283.25,283.78,283.25,283.66,653.0,283.25,283.78,283.25,283.66,653.0
2022-09-20 13:40:00,283.56,284.31,283.53,284.31,4300.0,283.56,284.31,283.53,284.31,4300.0
2022-09-20 13:45:00,284.6,284.7,283.75,283.75,4450.0,284.6,284.7,283.75,283.75,4450.0
2022-09-20 13:50:00,283.88,284.14,283.68,284.01,2589.0,283.88,284.14,283.68,284.01,2589.0
2022-09-20 13:55:00,284.0,284.0,283.64,283.86,4172.0,284.0,284.0,283.64,283.86,4172.0
2022-09-20 14:00:00,283.88,284.24,283.87,284.14,1800.0,283.88,284.24,283.87,284.14,1800.0
2022-09-20 14:05:00,284.54,284.64,283.98,284.6,2193.0,284.54,284.64,283.98,284.6,2193.0
2022-09-20 14:10:00,284.76,284.77,284.34,284.7,1856.0,284.76,284.77,284.34,284.7,1856.0
2022-09-20 14:15:00,284.52,285.54,284.14,285.54,8591.0,284.52,285.54,284.14,285.54,8591.0
2022-09-20 14:20:00,285.54,285.63,284.86,285.01,1500.0,285.54,285.63,284.86,285.01,1500.0
2022-09-20 14:25:00,284.77,285.0,284.51,284.64,2500.0,284.77,285.0,284.51,284.64,2500.0
2022-09-20 14:30:00,284.55,284.55,284.14,284.19,2200.0,284.55,284.55,284.14,284.19,2200.0
2022-09-20 14:35:00,284.24,284.34,284.0,284.0,3235.0,284.24,284.34,284.0,284.0,3235.0
2022-09-20 14:40:00,284.02,285.39,284.02,285.39,4492.0,284.02,285.39,284.02,285.39,4492.0
2022-09-20 14:45:00,285.23,286.05,285.23,285.71,600.0,285.23,286.05,285.23,285.71,600.0
2022-09-20 14:50:00,285.98,286.28,285.14,285.38,2300.0,285.98,286.28,285.14,285.38,2300.0
2022-09-20 14:55:00,285.38,285.71,285.38,285.65,2200.0,285.38,285.71,285.38,285.65,2200.0
2022-09-20 15:00:00,285.93,286.06,285.56,285.56,1200.0,285.93,286.06,285.56,285.56,1200.0
2022-09-20 15:05:00,285.5,285.5,284.7,284.7,3110.0,285.5,285.5,284.7,284.7,3110.0
2022-09-20 15:10:00,284.86,285.65,284.83,285.65,3453.0,284.86,285.65,284.83,285.65,3453.0
2022-09-20 15:15:00,285.49,285.5,285.06,285.3,2500.0,285.49,285.5,285.06,285.3,2500.0
2022-09-20 15:20:00,285.46,285.72,285.21,285.52,3330.0,285.46,285.72,285.21,285.52,3330.0
2022-09-20 15:25:00,285.61,286.45,285.26,285.26,8667.0,285.61,286.45,285.26,285.26,8667.0
2022-09-20 15:30:00,285.07,286.11,284.89,285.83,7441.0,285.07,286.11,284.89,285.83,7441.0
2022-09-20 15:35:00,285.95,286.32,285.88,286.09,2000.0,285.95,286.32,285.88,286.09,2000.0
2022-09-20 15:40:00,285.81,285.81,285.15,285.21,3900.0,285.81,285.81,285.15,285.21,3900.0
2022-09-20 15:45:00,285.48,285.71,284.82,284.94,3766.0,285.48,285.71,284.82,284.94,3766.0
2022-09-20 15:50:00,284.72,284.94,284.15,284.63,13944.0,284.72,284.94,284.15,284.63,13944.0
2022-09-20 15:55:00,284.45,284.82,283.88,284.09,34110.0,284.45,284.82,283.88,284.09,34110.0
2022-09-21 09:30:00,289.84,293.94,287.75,289.82,20790.0,289.84,293.94,287.75,289.82,20790.0
2022-09-21 09:35:00,290.62,292.75,290.09,292.58,11196.0,290.62,292.75,290.09,292.58,11196.0
2022-09-21 09:40:00,292.75,293.43,292.04,292.35,4441.0,292.75,293.43,292.04,292.35,4441.0
2022-09-21 09:45:00,292.95,293.7,291.36,293.26,5439.0,292.95,293.7,291.36,293.26,5439.0
2022-09-21 09:50:00,293.25,294.94,293.25,293.8,8688.0,293.25,294.94,293.25,293.8,8688.0
2022-09-21 09:55:00,294.13,294.98,292.91,294.31,4600.0,294.13,294.98,292.91,294.31,4600.0
2022-09-21 10:00:00,294.92,295.99,293.02,293.79,11170.0,294.92,295.99,293.02,293.79,11170.0
2022-09-21 10:05:00,292.93,294.12,291.96,293.41,12148.0,292.93,294.12,291.96,293.41,12148.0
2022-09-21 10:10:00,293.5,293.51,291.74,292.64,6862.0,293.5,293.51,291.74,292.64,6862.0
2022-09-21 10:15:00,293.16,294.05,292.95,293.58,2007.0,293.16,294.05,292.95,293.58,2007.0
2022-09-21 10:20:00,294.07,295.01,293.81,294.32,7405.0,294.07,295.01,293.81,294.32,7405.0
2022-09-21 10:25:00,294.78,296.23,293.03,296.23,7930.0,294.78,296.23,293.03,296.23,7930.0
2022-09-21 10:30:00,295.99,296.08,293.57,293.57,7509.0,295.99,296.08,293.57,293.57,7509.0
2022-09-21 10:35:00,293.6,293.7,292.95,293.61,2374.0,293.6,293.7,292.95,293.61,2374.0
2022-09-21 10:40:00,293.71,294.58,293.54,293.8,2700.0,293.71,294.58,293.54,293.8,2700.0
2022-09-21 10:45:00,294.46,294.54,292.53,293.36,3048.0,294.46,294.54,292.53,293.36,3048.0
2022-09-21 10:50:00,293.82,294.77,293.38,293.61,3600.0,293.82,294.77,293.38,293.61,3600.0
2022-09-21 10:55:00,293.25,294.18,292.7,293.32,14883.0,293.25,294.18,292.7,293.32,14883.0
2022-09-21 11:00:00,293.25,293.68,292.37,292.37,3018.0,293.25,293.68,292.37,292.37,3018.0
2022-09-21 11:05:00,292.69,293.48,292.69,292.88,1800.0,292.69,293.48,292.69,292.88,1800.0
2022-09-21 11:10:00,293.01,294.42,293.01,294.3,3685.0,293.01,294.42,293.01,294.3,3685.0
2022-09-21 11:15:00,294.42,294.81,293.93,294.64,1900.0,294.42,294.81,293.93,294.64,1900.0
2022-09-21 11:20:00,294.36,294.37,293.4,293.71,3412.0,294.36,294.37,293.4,293.71,3412.0
2022-09-21 11:25:00,293.35,293.76,293.19,293.76,2400.0,293.35,293.76,293.19,293.76,2400.0
2022-09-21 11:30:00,293.5,294.47,293.49,294.01,3666.0,293.5,294.47,293.49,294.01,3666.0
2022-09-21 11:35:00,294.06,294.91,294.05,294.31,3600.0,294.06,294.91,294.05,294.31,3600.0
2022-09-21 11:40:00,294.19,294.38,293.26,293.5,2503.0,294.19,294.38,293.26,293.5,2503.0
2022-09-21 11:45:00,293.55,293.65,292.77,293.09,4538.0,293.55,293.65,292.77,293.09,4538.0
2022-09-21 11:50:00,293.23,293.83,293.04,293.83,2423.0,293.23,293.83,293.04,293.83,2423.0
2022-09-21 11:55:00,293.4,293.41,292.31,292.44,1530.0,293.4,293.41,292.31,292.44,1530.0
2022-09-21 12:00:00,292.01,292.19,291.38,291.53,1700.0,292.01,292.19,291.38,291.53,1700.0
2022-09-21 12:05:00,291.5,292.21,291.37,291.8,1354.0,291.5,292.21,291.37,291.8,1354.0
2022-09-21 12:10:00,292.03,292.34,291.86,292.0,1800.0,292.03,292.34,291.86,292.0,1800.0
2022-09-21 12:15:00,291.37,291.85,291.37,291.78,695.0,291.37,291.85,291.37,291.78,695.0
2022-09-21 12:20:00,291.77,292.38,291.77,292.07,1000.0,291.77,292.38,291.77,292.07,1000.0
2022-09-21 12:25:00,292.15,292.96,292.15,292.92,600.0,292.15,292.96,292.15,292.92,600.0
2022-09-21 12:30:00,293.6,293.86,293.4,293.41,1265.0,293.6,293.86,293.4,293.41,1265.0
2022-09-21 12:35:00,293.43,293.5,292.03,292.03,2627.0,293.43,293.5,292.03,292.03,2627.0
2022-09-21 12:40:00,292.03,292.34,291.79,291.91,1632.0,292.03,292.34,291.79,291.91,1632.0
2022-09-21 12:45:00,292.14,292.14,291.62,291.65,1200.0,292.14,292.14,291.62,291.65,1200.0
2022-09-21 12:50:00,291.91,291.91,291.2,291.2,1500.0,291.91,291.91,291.2,291.2,1500.0
2022-09-21 12:55:00,290.83,290.9,290.46,290.64,1200.0,290.83,290.9,290.46,290.64,1200.0
2022-09-21 13:00:00,290.71,290.84,290.57,290.57,6100.0,290.71,290.84,290.57,290.57,6100.0
2022-09-21 13:05:00,290.75,291.62,290.69,291.62,1501.0,290.75,291.62,290.69,291.62,1501.0
2022-09-21 13:10:00,291.88,291.95,290.56,290.56,2727.0,291.88,291.95,290.56,290.56,2727.0
2022-09-21 13:15:00,290.78,290.95,290.37,290.58,1000.0,290.78,290.95,290.37,290.58,1000.0
2022-09-21 13:20:00,290.78,291.23,290.58,290.75,2200.0,290.78,291.23,290.58,290.75,2200.0
2022-09-21 13:25:00,290.74,290.93,290.22,290.75,3900.0,290.74,290.93,290.22,290.75,3900.0
2022-09-21 13:30:00,291.05,291.29,290.68,290.97,1743.0,291.05,291.29,290.68,290.97,1743.0
2022-09-21 13:35:00,290.97,291.44,290.78,291.23,1546.0,290.97,291.44,290.78,291.23,1546.0
2022-09-21 13:40:00,291.24,291.24,290.71,290.71,1859.0,291.24,291.24,290.71,290.71,1859.0
2022-09-21 13:45:00,290.64,291.33,290.64,291.33,2812.0,290.64,291.33,290.64,291.33,2812.0
2022-09-21 13:50:00,291.36,291.36,291.15,291.15,400.0,291.36,291.36,291.15,291.15,400.0
2022-09-21 13:55:00,290.85,292.83,290.85,292.49,2708.0,290.85,292.83,290.85,292.49,2708.0
2022-09-21 14:00:00,291.47,291.58,286.01,286.69,6658.0,291.47,291.58,286.01,286.69,6658.0
2022-09-21 14:05:00,285.98,287.81,285.28,286.81,4821.0,285.98,287.81,285.28,286.81,4821.0
2022-09-21 14:10:00,287.03,287.03,284.79,284.89,3358.0,287.03,287.03,284.79,284.89,3358.0
2022-09-21 14:15:00,285.44,285.44,283.85,284.76,2728.0,285.44,285.44,283.85,284.76,2728.0
2022-09-21 14:20:00,284.63,286.33,284.63,286.25,5360.0,284.63,286.33,284.63,286.25,5360.0
2022-09-21 14:25:00,286.75,287.94,286.45,287.36,5369.0,286.75,287.94,286.45,287.36,5369.0
2022-09-21 14:30:00,287.55,291.32,286.64,291.31,6737.0,287.55,291.32,286.64,291.31,6737.0
2022-09-21 14:35:00,292.0,292.93,289.5,291.51,24111.0,292.0,292.93,289.5,291.51,24111.0
2022-09-21 14:40:00,289.89,295.27,289.88,294.24,15463.0,289.89,295.27,289.88,294.24,15463.0
2022-09-21 14:45:00,294.87,296.0,293.12,293.4,5167.0,294.87,296.0,293.12,293.4,5167.0
2022-09-21 14:50:00,293.0,295.0,292.31,294.8,5787.0,293.0,295.0,292.31,294.8,5787.0
2022-09-21 14:55:00,294.38,294.63,293.02,293.03,1000.0,294.38,294.63,293.02,293.03,1000.0
2022-09-21 15:00:00,293.96,294.98,292.56,293.78,5200.0,293.96,294.98,292.56,293.78,5200.0
2022-09-21 15:05:00,292.29,293.79,291.76,291.77,2700.0,292.29,293.79,291.76,291.77,2700.0
2022-09-21 15:10:00,291.34,292.05,288.57,292.04,2449.0,291.34,292.05,288.57,292.04,2449.0
2022-09-21 15:15:00,291.5,291.81,289.92,289.93,1100.0,291.5,291.81,289.92,289.93,1100.0
2022-09-21 15:20:00,289.42,289.47,288.24,289.0,3166.0,289.42,289.47,288.24,289.0,3166.0
2022-09-21 15:25:00,288.65,288.65,286.17,286.71,5271.0,288.65,288.65,286.17,286.71,5271.0
2022-09-21 15:30:00,285.98,286.74,285.04,286.68,5200.0,285.98,286.74,285.04,286.68,5200.0
2022-09-21 15:35:00,286.68,286.68,285.3,285.44,8441.0,286.68,286.68,285.3,285.44,8441.0
2022-09-21 15:40:00,285.24,286.35,285.23,285.44,7855.0,285.24,286.35,285.23,285.44,7855.0
2022-09-21 15:45:00,285.23,285.25,283.02,283.52,8981.0,285.23,285.25,283.02,283.52,8981.0
2022-09-21 15:50:00,283.79,284.99,283.0,284.5,22175.0,283.79,284.99,283.0,284.5,22175.0
2022-09-21 15:55:00,284.43,284.67,283.1,283.33,35726.0,284.43,284.67,283.1,283.33,35726.0
2022-09-22 09:30:00,280.11,284.39,279.11,279.11,7305.0,280.11,284.39,279.11,279.11,7305.0
2022-09-22 09:35:00,279.91,282.79,279.9,280.17,2789.0,279.91,282.79,279.9,280.17,2789.0
2022-09-22 09:40:00,280.81,280.81,275.71,278.0,12918.0,280.81,280.81,275.71,278.0,12918.0
2022-09-22 09:45:00,277.16,280.38,276.2,279.0,19167.0,277.16,280.38,276.2,279.0,19167.0
2022-09-22 09:50:00,278.84,280.22,278.04,280.22,8315.0,278.84,280.22,278.04,280.22,8315.0
2022-09-22 09:55:00,280.49,280.81,278.07,278.96,8483.0,280.49,280.81,278.07,278.96,8483.0
2022-09-22 10:00:00,278.75,279.86,278.0,279.72,19635.0,278.75,279.86,278.0,279.72,19635.0
2022-09-22 10:05:00,279.79,281.2,279.79,279.84,3200.0,279.79,281.2,279.79,279.84,3200.0
2022-09-22 10:10:00,279.54,279.83,278.34,279.03,9697.0,279.54,279.83,278.34,279.03,9697.0
2022-09-22 10:15:00,279.24,280.0,278.37,278.75,5365.0,279.24,280.0,278.37,278.75,5365.0
2022-09-22 10:20:00,278.75,279.16,277.0,277.0,4494.0,278.75,279.16,277.0,277.0,4494.0
2022-09-22 10:25:00,277.0,277.43,275.85,276.75,4347.0,277.0,277.43,275.85,276.75,4347.0
2022-09-22 10:30:00,276.37,278.28,275.41,276.8,10945.0,276.37,278.28,275.41,276.8,10945.0
2022-09-22 10:35:00,276.59,278.91,276.59,278.41,6195.0,276.59,278.91,276.59,278.41,6195.0
2022-09-22 10:40:00,279.49,279.88,277.83,277.83,4873.0,279.49,279.88,277.83,277.83,4873.0
2022-09-22 10:45:00,277.99,278.25,277.17,277.57,2203.0,277.99,278.25,277.17,277.57,2203.0
2022-09-22 10:50:00,277.53,277.56,276.26,276.26,4321.0,277.53,277.56,276.26,276.26,4321.0
2022-09-22 10:55:00,276.4,276.73,275.96,276.35,8071.0,276.4,276.73,275.96,276.35,8071.0
2022-09-22 11:00:00,276.5,277.36,276.28,276.72,3130.0,276.5,277.36,276.28,276.72,3130.0
2022-09-22 11:05:00,277.16,277.97,277.03,277.97,937.0,277.16,277.97,277.03,277.97,937.0
2022-09-22 11:10:00,277.53,277.56,277.07,277.38,2051.0,277.53,277.56,277.07,277.38,2051.0
2022-09-22 11:15:00,276.72,276.95,275.85,276.67,5183.0,276.72,276.95,275.85,276.67,5183.0
2022-09-22 11:20:00,276.31,276.38,275.66,276.08,3275.0,276.31,276.38,275.66,276.08,3275.0
2022-09-22 11:25:00,276.45,277.47,276.12,277.41,1870.0,276.45,277.47,276.12,277.41,1870.0
2022-09-22 11:30:00,277.5,277.78,276.9,276.97,2223.0,277.5,277.78,276.9,276.97,2223.0
2022-09-22 11:35:00,277.42,277.43,277.25,277.27,500.0,277.42,277.43,277.25,277.27,500.0
2022-09-22 11:40:00,277.18,277.18,276.25,276.67,9540.0,277.18,277.18,276.25,276.67,9540.0
2022-09-22 11:45:00,276.02,277.3,276.02,277.28,4203.0,276.02,277.3,276.02,277.28,4203.0
2022-09-22 11:50:00,276.86,277.7,276.86,277.55,2300.0,276.86,277.7,276.86,277.55,2300.0
2022-09-22 11:55:00,277.55,278.21,276.81,277.49,9768.0,277.55,278.21,276.81,277.49,9768.0
2022-09-22 12:00:00,277.49,277.91,276.88,277.15,2902.0,277.49,277.91,276.88,277.15,2902.0
2022-09-22 12:05:00,276.83,277.03,276.47,277.03,2801.0,276.83,277.03,276.47,277.03,2801.0
2022-09-22 12:10:00,277.02,277.02,275.82,276.35,3974.0,277.02,277.02,275.82,276.35,3974.0
2022-09-22 12:15:00,276.29,277.14,275.91,277.14,3548.0,276.29,277.14,275.91,277.14,3548.0
2022-09-22 12:20:00,276.72,278.25,276.02,278.24,4051.0,276.72,278.25,276.02,278.24,4051.0
2022-09-22 12:25:00,277.84,277.84,276.83,276.91,1911.0,277.84,277.84,276.83,276.91,1911.0
2022-09-22 12:30:00,276.5,277.07,276.11,276.36,37853.0,276.5,277.07,276.11,276.36,37853.0
2022-09-22 12:35:00,276.71,277.52,276.71,277.03,1685.0,276.71,277.52,276.71,277.03,1685.0
2022-09-22 12:40:00,277.33,278.1,277.13,277.13,985.0,277.33,278.1,277.13,277.13,985.0
2022-09-22 12:45:00,277.08,277.08,276.67,276.78,600.0,277.08,277.08,276.67,276.78,600.0
2022-09-22 12:50:00,277.23,277.8,277.23,277.5,950.0,277.23,277.8,277.23,277.5,950.0
2022-09-22 12:55:00,277.71,278.29,277.19,277.44,1200.0,277.71,278.29,277.19,277.44,1200.0
2022-09-22 13:00:00,277.28,277.28,276.22,276.95,2734.0,277.28,277.28,276.22,276.95,2734.0
2022-09-22 13:05:00,276.38,276.78,275.73,275.73,1908.0,276.38,276.78,275.73,275.73,1908.0
2022-09-22 13:10:00,275.73,275.73,274.72,274.72,3940.0,275.73,275.73,274.72,274.72,3940.0
2022-09-22 13:15:00,274.63,274.88,274.41,274.63,1543.0,274.63,274.88,274.41,274.63,1543.0
2022-09-22 13:20:00,274.72,275.33,274.7,274.97,902.0,274.72,275.33,274.7,274.97,902.0
2022-09-22 13:25:00,274.64,275.04,274.38,275.04,2287.0,274.64,275.04,274.38,275.04,2287.0
2022-09-22 13:30:00,275.35,275.45,274.72,275.16,1458.0,275.35,275.45,274.72,275.16,1458.0
2022-09-22 13:35:00,275.16,275.16,275.16,275.16,0.0,275.16,275.16,275.16,275.16,0.0
2022-09-22 13:40:00,275.28,275.68,274.9,275.04,2524.0,275.28,275.68,274.9,275.04,2524.0
2022-09-22 13:45:00,275.01,275.43,275.01,275.25,666.0,275.01,275.43,275.01,275.25,666.0
2022-09-22 13:50:00,275.41,276.75,275.08,276.75,1582.0,275.41,276.75,275.08,276.75,1582.0
2022-09-22 13:55:00,276.76,277.02,276.11,276.51,1553.0,276.76,277.02,276.11,276.51,1553.0
2022-09-22 14:00:00,276.17,276.18,275.14,275.14,1124.0,276.17,276.18,275.14,275.14,1124.0
2022-09-22 14:05:00,275.58,275.74,274.91,275.21,1830.0,275.58,275.74,274.91,275.21,1830.0
2022-09-22 14:10:00,274.98,275.19,274.7,275.19,1610.0,274.98,275.19,274.7,275.19,1610.0
2022-09-22 14:15:00,274.75,274.92,274.51,274.87,1455.0,274.75,274.92,274.51,274.87,1455.0
2022-09-22 14:20:00,274.47,274.59,274.23,274.41,1905.0,274.47,274.59,274.23,274.41,1905.0
2022-09-22 14:25:00,274.79,274.79,274.78,274.79,400.0,274.79,274.79,274.78,274.79,400.0
2022-09-22 14:30:00,275.29,275.69,274.8,275.69,1100.0,275.29,275.69,274.8,275.69,1100.0
2022-09-22 14:35:00,275.24,275.25,274.93,275.2,645.0,275.24,275.25,274.93,275.2,645.0
2022-09-22 14:40:00,274.95,275.16,274.95,275.16,200.0,274.95,275.16,274.95,275.16,200.0
2022-09-22 14:45:00,274.93,275.13,274.28,274.54,2801.0,274.93,275.13,274.28,274.54,2801.0
2022-09-22 14:50:00,274.79,275.63,274.79,275.63,700.0,274.79,275.63,274.79,275.63,700.0
2022-09-22 14:55:00,275.63,276.63,275.62,276.17,9165.0,275.63,276.63,275.62,276.17,9165.0
2022-09-22 15:00:00,276.38,276.92,276.35,276.35,54647.0,276.38,276.92,276.35,276.35,54647.0
2022-09-22 15:05:00,276.23,276.24,275.87,275.87,700.0,276.23,276.24,275.87,275.87,700.0
2022-09-22 15:10:00,275.57,276.73,275.57,276.73,4251.0,275.57,276.73,275.57,276.73,4251.0
2022-09-22 15:15:00,276.81,276.81,275.89,276.04,1151.0,276.81,276.81,275.89,276.04,1151.0
2022-09-22 15:20:00,275.41,276.57,275.4,276.02,12651.0,275.41,276.57,275.4,276.02,12651.0
2022-09-22 15:25:00,275.22,275.54,274.7,275.44,2284.0,275.22,275.54,274.7,275.44,2284.0
2022-09-22 15:30:00,275.33,275.86,275.21,275.86,702.0,275.33,275.86,275.21,275.86,702.0
2022-09-22 15:35:00,275.8,276.07,275.34,275.34,900.0,275.8,276.07,275.34,275.34,900.0
2022-09-22 15:40:00,275.24,275.62,274.86,275.2,5744.0,275.24,275.62,274.86,275.2,5744.0
2022-09-22 15:45:00,275.52,276.78,275.52,276.1,7988.0,275.52,276.78,275.52,276.1,7988.0
2022-09-22 15:50:00,275.9,275.98,274.13,274.13,10080.0,275.9,275.98,274.13,274.13,10080.0
2022-09-22 15:55:00,274.04,274.99,273.34,273.74,49889.0,274.04,274.99,273.34,273.74,49889.0
2022-09-23 09:30:00,270.45,273.53,269.66,273.36,15968.0,270.45,273.53,269.66,273.36,15968.0
2022-09-23 09:35:00,273.07,273.07,268.18,268.77,2120.0,273.07,273.07,268.18,268.77,2120.0
2022-09-23 09:40:00,270.24,272.61,267.42,268.19,17166.0,270.24,272.61,267.42,268.19,17166.0
2022-09-23 09:45:00,267.66,269.06,265.05,265.52,5756.0,267.66,269.06,265.05,265.52,5756.0
2022-09-23 09:50:00,265.89,266.17,264.78,265.36,1792.0,265.89,266.17,264.78,265.36,1792.0
2022-09-23 09:55:00,265.6,265.65,263.38,264.1,3240.0,265.6,265.65,263.38,264.1,3240.0
2022-09-23 10:00:00,264.92,264.92,263.23,263.98,3678.0,264.92,264.92,263.23,263.98,3678.0
2022-09-23 10:05:00,264.06,265.19,263.49,264.86,8192.0,264.06,265.19,263.49,264.86,8192.0
2022-09-23 10:10:00,264.68,265.0,263.64,264.4,12559.0,264.68,265.0,263.64,264.4,12559.0
2022-09-23 10:15:00,264.77,266.29,264.4,265.16,3211.0,264.77,266.29,264.4,265.16,3211.0
2022-09-23 10:20:00,264.97,266.42,264.96,266.37,3902.0,264.97,266.42,264.96,266.37,3902.0
2022-09-23 10:25:00,265.92,268.15,265.91,267.81,2612.0,265.92,268.15,265.91,267.81,2612.0
2022-09-23 10:30:00,267.41,267.41,265.96,265.96,9788.0,267.41,267.41,265.96,265.96,9788.0
2022-09-23 10:35:00,265.6,265.6,264.4,265.11,1726.0,265.6,265.6,264.4,265.11,1726.0
2022-09-23 10:40:00,265.45,266.64,265.45,266.02,1737.0,265.45,266.64,265.45,266.02,1737.0
2022-09-23 10:45:00,267.02,268.4,266.22,266.22,2576.0,267.02,268.4,266.22,266.22,2576.0
2022-09-23 10:50:00,265.88,267.92,265.48,267.68,3554.0,265.88,267.92,265.48,267.68,3554.0
2022-09-23 10:55:00,267.68,268.24,267.16,267.19,2111.0,267.68,268.24,267.16,267.19,2111.0
2022-09-23 11:00:00,267.19,267.19,265.56,265.56,10079.0,267.19,267.19,265.56,265.56,10079.0
2022-09-23 11:05:00,266.38,267.15,265.94,266.66,2458.0,266.38,267.15,265.94,266.66,2458.0
2022-09-23 11:10:00,266.86,266.91,266.5,266.5,800.0,266.86,266.91,266.5,266.5,800.0
2022-09-23 11:15:00,266.83,267.58,266.31,267.47,1600.0,266.83,267.58,266.31,267.47,1600.0
2022-09-23 11:20:00,267.02,268.03,267.02,268.03,502.0,267.02,268.03,267.02,268.03,502.0
2022-09-23 11:25:00,267.95,267.95,267.27,267.27,1202.0,267.95,267.95,267.27,267.27,1202.0
2022-09-23 11:30:00,267.37,268.18,267.37,268.18,799.0,267.37,268.18,267.37,268.18,799.0
2022-09-23 11:35:00,268.41,268.67,267.93,267.93,1300.0,268.41,268.67,267.93,267.93,1300.0
2022-09-23 11:40:00,267.98,267.98,267.83,267.84,200.0,267.98,267.98,267.83,267.84,200.0
2022-09-23 11:45:00,267.65,267.65,267.2,267.2,1132.0,267.65,267.65,267.2,267.2,1132.0
2022-09-23 11:50:00,267.2,267.76,267.2,267.63,515.0,267.2,267.76,267.2,267.63,515.0
2022-09-23 11:55:00,267.43,268.38,267.33,268.38,1542.0,267.43,268.38,267.33,268.38,1542.0
2022-09-23 12:00:00,268.8,268.98,267.87,268.69,2950.0,268.8,268.98,267.87,268.69,2950.0
2022-09-23 12:05:00,268.2,268.2,267.72,267.8,1400.0,268.2,268.2,267.72,267.8,1400.0
2022-09-23 12:10:00,267.81,267.81,266.94,267.69,7955.0,267.81,267.81,266.94,267.69,7955.0
2022-09-23 12:15:00,267.3,267.41,267.23,267.4,600.0,267.3,267.41,267.23,267.4,600.0
2022-09-23 12:20:00,267.5,268.48,267.5,268.21,1674.0,267.5,268.48,267.5,268.21,1674.0
2022-09-23 12:25:00,268.31,268.31,266.81,267.13,5542.0,268.31,268.31,266.81,267.13,5542.0
2022-09-23 12:30:00,267.16,267.46,266.84,267.28,2817.0,267.16,267.46,266.84,267.28,2817.0
2022-09-23 12:35:00,267.82,268.18,267.45,268.08,1423.0,267.82,268.18,267.45,268.08,1423.0
2022-09-23 12:40:00,268.19,268.37,267.78,267.9,4530.0,268.19,268.37,267.78,267.9,4530.0
2022-09-23 12:45:00,268.17,268.17,268.17,268.17,200.0,268.17,268.17,268.17,268.17,200.0
2022-09-23 12:50:00,268.75,269.07,268.6,268.86,1985.0,268.75,269.07,268.6,268.86,1985.0
2022-09-23 12:55:00,268.7,268.77,268.53,268.63,1200.0,268.7,268.77,268.53,268.63,1200.0
2022-09-23 13:00:00,268.45,268.51,268.35,268.5,610.0,268.45,268.51,268.35,268.5,610.0
2022-09-23 13:05:00,268.43,268.7,268.33,268.49,1000.0,268.43,268.7,268.33,268.49,1000.0
2022-09-23 13:10:00,269.14,269.14,269.14,269.14,100.0,269.14,269.14,269.14,269.14,100.0
2022-09-23 13:15:00,269.31,270.44,269.17,270.44,970.0,269.31,270.44,269.17,270.44,970.0
2022-09-23 13:20:00,270.37,270.37,269.96,270.29,1699.0,270.37,270.37,269.96,270.29,1699.0
2022-09-23 13:25:00,270.21,270.21,269.25,269.25,3425.0,270.21,270.21,269.25,269.25,3425.0
2022-09-23 13:30:00,269.43,269.73,269.26,269.66,1546.0,269.43,269.73,269.26,269.66,1546.0
2022-09-23 13:35:00,269.37,269.37,268.79,268.79,1600.0,269.37,269.37,268.79,268.79,1600.0
2022-09-23 13:40:00,268.42,268.46,268.11,268.4,1040.0,268.42,268.46,268.11,268.4,1040.0
2022-09-23 13:45:00,268.65,269.43,268.39,269.14,1219.0,268.65,269.43,268.39,269.14,1219.0
2022-09-23 13:50:00,269.08,269.08,268.71,268.76,1100.0,269.08,269.08,268.71,268.76,1100.0
2022-09-23 13:55:00,268.8,268.8,268.5,268.8,1402.0,268.8,268.8,268.5,268.8,1402.0
2022-09-23 14:00:00,269.13,269.13,268.13,269.1,926.0,269.13,269.13,268.13,269.1,926.0
2022-09-23 14:05:00,268.98,269.35,268.63,268.72,3047.0,268.98,269.35,268.63,268.72,3047.0
2022-09-23 14:10:00,268.79,268.79,267.8,268.02,2862.0,268.79,268.79,267.8,268.02,2862.0
2022-09-23 14:15:00,267.92,268.44,267.91,268.33,1619.0,267.92,268.44,267.91,268.33,1619.0
2022-09-23 14:20:00,268.17,269.61,267.95,269.05,1725.0,268.17,269.61,267.95,269.05,1725.0
2022-09-23 14:25:00,269.57,269.78,269.16,269.17,2338.0,269.57,269.78,269.16,269.17,2338.0
2022-09-23 14:30:00,269.09,269.3,269.01,269.26,3300.0,269.09,269.3,269.01,269.26,3300.0
2022-09-23 14:35:00,269.38,269.38,268.78,268.78,3667.0,269.38,269.38,268.78,268.78,3667.0
2022-09-23 14:40:00,268.64,269.16,268.46,269.0,2287.0,268.64,269.16,268.46,269.0,2287.0
2022-09-23 14:45:00,269.12,269.12,268.41,268.71,2033.0,269.12,269.12,268.41,268.71,2033.0
2022-09-23 14:50:00,268.71,269.44,268.37,268.47,5199.0,268.71,269.44,268.37,268.47,5199.0
2022-09-23 14:55:00,268.25,268.25,267.91,267.92,2462.0,268.25,268.25,267.91,267.92,2462.0
2022-09-23 15:00:00,268.19,269.02,268.19,268.92,2027.0,268.19,269.02,268.19,268.92,2027.0
2022-09-23 15:05:00,269.43,270.05,269.06,269.77,1543.0,269.43,270.05,269.06,269.77,1543.0
2022-09-23 15:10:00,269.78,270.06,269.39,269.6,2122.0,269.78,270.06,269.39,269.6,2122.0
2022-09-23 15:15:00,269.93,270.43,269.6,269.6,6029.0,269.93,270.43,269.6,269.6,6029.0
2022-09-23 15:20:00,269.71,270.02,269.35,269.54,3386.0,269.71,270.02,269.35,269.54,3386.0
2022-09-23 15:25:00,269.72,269.97,269.3,269.97,3007.0,269.72,269.97,269.3,269.97,3007.0
2022-09-23 15:30:00,270.33,272.43,270.27,271.54,13284.0,270.33,272.43,270.27,271.54,13284.0
2022-09-23 15:35:00,271.86,271.94,271.0,271.88,4439.0,271.86,271.94,271.0,271.88,4439.0
2022-09-23 15:40:00,271.72,273.62,271.51,273.48,12323.0,271.72,273.62,271.51,273.48,12323.0
2022-09-23 15:45:00,273.29,273.46,272.02,272.11,12886.0,273.29,273.46,272.02,272.11,12886.0
2022-09-23 15:50:00,271.88,272.81,271.32,272.27,21246.0,271.88,272.81,271.32,272.27,21246.0
2022-09-23 15:55:00,272.37,273.02,271.66,273.01,33599.0,272.37,273.02,271.66,273.01,33599.0
2022-09-26 09:30:00,271.38,277.82,271.38,276.18,10181.0,271.38,277.82,271.38,276.18,10181.0
2022-09-26 09:35:00,279.68,280.97,278.68,278.68,1000.0,279.68,280.97,278.68,278.68,1000.0
2022-09-26 09:40:00,279.98,279.98,275.75,275.75,6866.0,279.98,279.98,275.75,275.75,6866.0
2022-09-26 09:45:00,275.35,276.47,274.26,275.92,1904.0,275.35,276.47,274.26,275.92,1904.0
2022-09-26 09:50:00,276.35,278.25,276.28,276.28,2415.0,276.35,278.25,276.28,276.28,2415.0
2022-09-26 09:55:00,276.24,277.88,275.58,277.88,4595.0,276.24,277.88,275.58,277.88,4595.0
2022-09-26 10:00:00,278.11,278.83,276.18,278.14,4753.0,278.11,278.83,276.18,278.14,4753.0
2022-09-26 10:05:00,278.25,280.64,277.73,278.55,14082.0,278.25,280.64,277.73,278.55,14082.0
2022-09-26 10:10:00,278.73,279.84,277.06,278.65,12384.0,278.73,279.84,277.06,278.65,12384.0
2022-09-26 10:15:00,279.46,280.08,279.04,279.42,2078.0,279.46,280.08,279.04,279.42,2078.0
2022-09-26 10:20:00,279.64,280.33,278.28,278.6,1325.0,279.64,280.33,278.28,278.6,1325.0
2022-09-26 10:25:00,278.06,278.74,276.86,277.43,5251.0,278.06,278.74,276.86,277.43,5251.0
2022-09-26 10:30:00,277.8,277.9,275.59,275.59,1122.0,277.8,277.9,275.59,275.59,1122.0
2022-09-26 10:35:00,276.39,276.39,274.29,274.3,3495.0,276.39,276.39,274.29,274.3,3495.0
2022-09-26 10:40:00,273.62,273.62,272.21,272.38,3076.0,273.62,273.62,272.21,272.38,3076.0
2022-09-26 10:45:00,272.04,273.1,271.31,273.1,4244.0,272.04,273.1,271.31,273.1,4244.0
2022-09-26 10:50:00,273.3,273.35,272.71,273.01,3499.0,273.3,273.35,272.71,273.01,3499.0
2022-09-26 10:55:00,272.49,273.23,272.06,273.23,1597.0,272.49,273.23,272.06,273.23,1597.0
2022-09-26 11:00:00,273.48,274.17,272.59,272.59,3391.0,273.48,274.17,272.59,272.59,3391.0
2022-09-26 11:05:00,271.71,272.12,271.07,271.07,5432.0,271.71,272.12,271.07,271.07,5432.0
2022-09-26 11:10:00,270.6,271.64,270.59,271.64,687.0,270.6,271.64,270.59,271.64,687.0
2022-09-26 11:15:00,272.34,272.73,271.93,272.73,2000.0,272.34,272.73,271.93,272.73,2000.0
2022-09-26 11:20:00,273.35,273.6,272.0,272.29,3003.0,273.35,273.6,272.0,272.29,3003.0
2022-09-26 11:25:00,272.54,272.86,272.27,272.4,2040.0,272.54,272.86,272.27,272.4,2040.0
2022-09-26 11:30:00,272.83,273.4,272.83,273.05,1000.0,272.83,273.4,272.83,273.05,1000.0
2022-09-26 11:35:00,274.23,274.23,272.03,273.11,5252.0,274.23,274.23,272.03,273.11,5252.0
2022-09-26 11:40:00,273.11,273.19,271.78,271.78,1842.0,273.11,273.19,271.78,271.78,1842.0
2022-09-26 11:45:00,271.75,272.18,271.3,272.18,1100.0,271.75,272.18,271.3,272.18,1100.0
2022-09-26 11:50:00,271.52,271.83,271.52,271.83,300.0,271.52,271.83,271.52,271.83,300.0
2022-09-26 11:55:00,272.05,273.51,272.05,273.38,1000.0,272.05,273.51,272.05,273.38,1000.0
2022-09-26 12:00:00,273.76,273.76,272.36,272.94,4086.0,273.76,273.76,272.36,272.94,4086.0
2022-09-26 12:05:00,272.69,272.69,271.89,272.54,5062.0,272.69,272.69,271.89,272.54,5062.0
2022-09-26 12:10:00,272.28,273.39,272.28,273.29,4649.0,272.28,273.39,272.28,273.29,4649.0
2022-09-26 12:15:00,273.63,274.02,272.93,273.32,3959.0,273.63,274.02,272.93,273.32,3959.0
2022-09-26 12:20:00,272.89,273.09,272.41,272.9,16582.0,272.89,273.09,272.41,272.9,16582.0
2022-09-26 12:25:00,272.91,273.93,272.17,272.45,28682.0,272.91,273.93,272.17,272.45,28682.0
2022-09-26 12:30:00,272.5,273.92,272.5,273.74,4695.0,272.5,273.92,272.5,273.74,4695.0
2022-09-26 12:35:00,273.59,273.71,273.19,273.21,749.0,273.59,273.71,273.19,273.21,749.0
2022-09-26 12:40:00,273.2,273.2,272.07,272.14,1100.0,273.2,273.2,272.07,272.14,1100.0
2022-09-26 12:45:00,271.84,272.89,271.84,272.73,800.0,271.84,272.89,271.84,272.73,800.0
2022-09-26 12:50:00,273.09,273.69,273.09,273.34,1689.0,273.09,273.69,273.09,273.34,1689.0
2022-09-26 12:55:00,273.88,274.58,273.87,274.52,2680.0,273.88,274.58,273.87,274.52,2680.0
2022-09-26 13:00:00,274.4,274.4,273.16,273.16,1386.0,274.4,274.4,273.16,273.16,1386.0
2022-09-26 13:05:00,273.08,273.22,272.61,273.07,601.0,273.08,273.22,272.61,273.07,601.0
2022-09-26 13:10:00,273.16,273.78,272.92,273.54,2270.0,273.16,273.78,272.92,273.54,2270.0
2022-09-26 13:15:00,273.76,273.91,273.21,273.91,2421.0,273.76,273.91,273.21,273.91,2421.0
2022-09-26 13:20:00,274.18,274.2,273.19,273.19,3041.0,274.18,274.2,273.19,273.19,3041.0
2022-09-26 13:25:00,273.19,273.45,272.66,273.18,8189.0,273.19,273.45,272.66,273.18,8189.0
2022-09-26 13:30:00,273.38,273.52,273.02,273.02,2528.0,273.38,273.52,273.02,273.02,2528.0
2022-09-26 13:35:00,272.95,273.6,272.95,273.12,1351.0,272.95,273.6,272.95,273.12,1351.0
2022-09-26 13:40:00,272.9,272.99,272.37,272.85,1617.0,272.9,272.99,272.37,272.85,1617.0
2022-09-26 13:45:00,272.74,274.31,272.74,273.9,8082.0,272.74,274.31,272.74,273.9,8082.0
2022-09-26 13:50:00,274.23,274.77,273.54,273.54,1884.0,274.23,274.77,273.54,273.54,1884.0
2022-09-26 13:55:00,273.46,273.54,271.86,271.86,1135.0,273.46,273.54,271.86,271.86,1135.0
2022-09-26 14:00:00,272.74,274.07,272.74,274.07,500.0,272.74,274.07,272.74,274.07,500.0
2022-09-26 14:05:00,274.43,274.77,274.32,274.74,592.0,274.43,274.77,274.32,274.74,592.0
2022-09-26 14:10:00,274.63,274.63,273.94,273.94,1204.0,274.63,274.63,273.94,273.94,1204.0
2022-09-26 14:15:00,273.88,274.32,273.88,274.32,827.0,273.88,274.32,273.88,274.32,827.0
2022-09-26 14:20:00,274.87,275.0,274.36,274.36,1178.0,274.87,275.0,274.36,274.36,1178.0
2022-09-26 14:25:00,274.85,274.85,274.25,274.25,1266.0,274.85,274.85,274.25,274.25,1266.0
2022-09-26 14:30:00,274.54,274.98,274.19,274.19,1171.0,274.54,274.98,274.19,274.19,1171.0
2022-09-26 14:35:00,274.53,275.22,274.19,275.17,8336.0,274.53,275.22,274.19,275.17,8336.0
2022-09-26 14:40:00,275.36,275.65,274.38,274.44,2600.0,275.36,275.65,274.38,274.44,2600.0
2022-09-26 14:45:00,274.4,276.99,274.39,276.94,3238.0,274.4,276.99,274.39,276.94,3238.0
2022-09-26 14:50:00,276.92,276.92,276.09,276.76,4233.0,276.92,276.92,276.09,276.76,4233.0
2022-09-26 14:55:00,276.74,276.83,276.2,276.35,4644.0,276.74,276.83,276.2,276.35,4644.0
2022-09-26 15:00:00,276.42,276.52,275.57,275.57,1504.0,276.42,276.52,275.57,275.57,1504.0
2022-09-26 15:05:00,275.56,275.59,275.05,275.49,1669.0,275.56,275.59,275.05,275.49,1669.0
2022-09-26 15:10:00,276.44,276.44,275.75,276.31,1517.0,276.44,276.44,275.75,276.31,1517.0
2022-09-26 15:15:00,275.66,277.03,275.52,276.6,3590.0,275.66,277.03,275.52,276.6,3590.0
2022-09-26 15:20:00,276.62,276.62,275.81,276.34,1609.0,276.62,276.62,275.81,276.34,1609.0
2022-09-26 15:25:00,276.18,276.18,275.24,275.24,1881.0,276.18,276.18,275.24,275.24,1881.0
2022-09-26 15:30:00,275.04,275.04,274.52,274.91,1622.0,275.04,275.04,274.52,274.91,1622.0
2022-09-26 15:35:00,274.49,275.06,273.88,274.17,2318.0,274.49,275.06,273.88,274.17,2318.0
2022-09-26 15:40:00,274.06,274.56,272.27,273.14,4401.0,274.06,274.56,272.27,273.14,4401.0
2022-09-26 15:45:00,273.09,274.0,272.89,273.44,4767.0,273.09,274.0,272.89,273.44,4767.0
2022-09-26 15:50:00,273.37,274.33,272.36,273.49,6846.0,273.37,274.33,272.36,273.49,6846.0
2022-09-26 15:55:00,273.5,273.5,271.9,272.82,30777.0,273.5,273.5,271.9,272.82,30777.0
2022-09-27 09:30:00,280.84,283.7,280.84,283.41,5819.0,280.84,283.7,280.84,283.41,5819.0
2022-09-27 09:35:00,283.17,286.11,283.17,285.11,14239.0,283.17,286.11,283.17,285.11,14239.0
2022-09-27 09:40:00,285.46,286.72,282.02,282.02,7702.0,285.46,286.72,282.02,282.02,7702.0
2022-09-27 09:45:00,281.19,283.48,280.01,280.29,3782.0,281.19,283.48,280.01,280.29,3782.0
2022-09-27 09:50:00,280.76,282.3,279.79,282.3,7300.0,280.76,282.3,279.79,282.3,7300.0
2022-09-27 09:55:00,282.45,282.73,280.89,282.16,2867.0,282.45,282.73,280.89,282.16,2867.0
2022-09-27 10:00:00,282.27,282.27,278.71,279.99,2500.0,282.27,282.27,278.71,279.99,2500.0
2022-09-27 10:05:00,279.23,280.74,278.93,279.4,2805.0,279.23,280.74,278.93,279.4,2805.0
2022-09-27 10:10:00,279.86,280.7,278.85,279.58,3726.0,279.86,280.7,278.85,279.58,3726.0
2022-09-27 10:15:00,280.5,281.71,280.0,281.26,5316.0,280.5,281.71,280.0,281.26,5316.0
2022-09-27 10:20:00,280.74,281.49,280.09,280.09,1101.0,280.74,281.49,280.09,280.09,1101.0
2022-09-27 10:25:00,281.13,281.23,280.11,280.63,1800.0,281.13,281.23,280.11,280.63,1800.0
2022-09-27 10:30:00,280.71,281.55,279.91,281.25,2184.0,280.71,281.55,279.91,281.25,2184.0
2022-09-27 10:35:00,281.24,281.6,280.32,280.94,2547.0,281.24,281.6,280.32,280.94,2547.0
2022-09-27 10:40:00,280.32,282.34,280.26,282.34,814.0,280.32,282.34,280.26,282.34,814.0
2022-09-27 10:45:00,283.24,283.25,281.95,282.09,2108.0,283.24,283.25,281.95,282.09,2108.0
2022-09-27 10:50:00,282.09,282.09,281.7,281.75,400.0,282.09,282.09,281.7,281.75,400.0
2022-09-27 10:55:00,281.63,282.29,281.62,282.29,1932.0,281.63,282.29,281.62,282.29,1932.0
2022-09-27 11:00:00,282.29,282.29,279.9,279.9,3987.0,282.29,282.29,279.9,279.9,3987.0
2022-09-27 11:05:00,279.77,281.86,279.77,281.75,3435.0,279.77,281.86,279.77,281.75,3435.0
2022-09-27 11:10:00,282.03,282.03,280.13,280.13,1400.0,282.03,282.03,280.13,280.13,1400.0
2022-09-27 11:15:00,281.36,281.37,279.75,280.89,2420.0,281.36,281.37,279.75,280.89,2420.0
2022-09-27 11:20:00,280.46,281.39,279.83,280.28,2808.0,280.46,281.39,279.83,280.28,2808.0
2022-09-27 11:25:00,280.58,280.77,279.49,280.0,2369.0,280.58,280.77,279.49,280.0,2369.0
2022-09-27 11:30:00,279.62,280.37,279.32,279.94,1700.0,279.62,280.37,279.32,279.94,1700.0
2022-09-27 11:35:00,279.91,280.11,279.42,280.08,1278.0,279.91,280.11,279.42,280.08,1278.0
2022-09-27 11:40:00,279.8,279.98,279.53,279.8,1394.0,279.8,279.98,279.53,279.8,1394.0
2022-09-27 11:45:00,279.99,279.99,279.28,279.33,1123.0,279.99,279.99,279.28,279.33,1123.0
2022-09-27 11:50:00,279.82,279.82,279.19,279.19,874.0,279.82,279.82,279.19,279.19,874.0
2022-09-27 11:55:00,278.7,278.71,278.0,278.0,987.0,278.7,278.71,278.0,278.0,987.0
2022-09-27 12:00:00,278.29,278.29,277.29,278.2,2360.0,278.29,278.29,277.29,278.2,2360.0
2022-09-27 12:05:00,278.01,278.02,277.37,277.84,1020.0,278.01,278.02,277.37,277.84,1020.0
2022-09-27 12:10:00,277.62,277.62,276.54,277.37,1576.0,277.62,277.62,276.54,277.37,1576.0
2022-09-27 12:15:00,277.13,277.13,275.92,275.92,7982.0,277.13,277.13,275.92,275.92,7982.0
2022-09-27 12:20:00,276.34,277.07,276.34,276.76,1656.0,276.34,277.07,276.34,276.76,1656.0
2022-09-27 12:25:00,277.0,277.05,276.5,276.69,1956.0,277.0,277.05,276.5,276.69,1956.0
2022-09-27 12:30:00,276.66,277.23,276.66,276.94,2366.0,276.66,277.23,276.66,276.94,2366.0
2022-09-27 12:35:00,276.93,276.93,275.93,276.06,2829.0,276.93,276.93,275.93,276.06,2829.0
2022-09-27 12:40:00,276.24,276.89,276.23,276.89,611.0,276.24,276.89,276.23,276.89,611.0
2022-09-27 12:45:00,276.24,276.72,276.24,276.48,712.0,276.24,276.72,276.24,276.48,712.0
2022-09-27 12:50:00,276.52,277.24,276.01,277.0,6002.0,276.52,277.24,276.01,277.0,6002.0
2022-09-27 12:55:00,276.64,276.99,276.63,276.99,670.0,276.64,276.99,276.63,276.99,670.0
2022-09-27 13:00:00,276.62,276.62,275.29,275.29,900.0,276.62,276.62,275.29,275.29,900.0
2022-09-27 13:05:00,275.57,276.12,275.57,275.88,400.0,275.57,276.12,275.57,275.88,400.0
2022-09-27 13:10:00,275.14,275.61,275.02,275.61,4782.0,275.14,275.61,275.02,275.61,4782.0
2022-09-27 13:15:00,276.05,276.05,275.59,275.84,400.0,276.05,276.05,275.59,275.84,400.0
2022-09-27 13:20:00,275.8,275.8,275.63,275.63,300.0,275.8,275.8,275.63,275.63,300.0
2022-09-27 13:25:00,276.2,276.2,275.51,275.83,952.0,276.2,276.2,275.51,275.83,952.0
2022-09-27 13:30:00,275.49,275.56,275.36,275.56,300.0,275.49,275.56,275.36,275.56,300.0
2022-09-27 13:35:00,276.17,276.87,276.1,276.87,550.0,276.17,276.87,276.1,276.87,550.0
2022-09-27 13:40:00,276.94,276.99,276.1,276.1,700.0,276.94,276.99,276.1,276.1,700.0
2022-09-27 13:45:00,276.66,277.02,276.58,276.58,1483.0,276.66,277.02,276.58,276.58,1483.0
2022-09-27 13:50:00,276.57,276.6,276.4,276.6,701.0,276.57,276.6,276.4,276.6,701.0
2022-09-27 13:55:00,276.97,276.97,276.37,276.44,732.0,276.97,276.97,276.37,276.44,732.0
2022-09-27 14:00:00,276.81,277.19,276.7,276.78,1813.0,276.81,277.19,276.7,276.78,1813.0
2022-09-27 14:05:00,276.91,277.0,276.49,276.85,3300.0,276.91,277.0,276.49,276.85,3300.0
2022-09-27 14:10:00,277.16,277.25,276.6,276.8,5924.0,277.16,277.25,276.6,276.8,5924.0
2022-09-27 14:15:00,276.94,277.0,276.26,276.38,1600.0,276.94,277.0,276.26,276.38,1600.0
2022-09-27 14:20:00,276.46,276.46,275.72,276.21,4491.0,276.46,276.46,275.72,276.21,4491.0
2022-09-27 14:25:00,276.15,276.45,276.15,276.45,400.0,276.15,276.45,276.15,276.45,400.0
2022-09-27 14:30:00,276.53,276.53,276.23,276.35,600.0,276.53,276.53,276.23,276.35,600.0
2022-09-27 14:35:00,276.52,277.98,276.52,277.82,4592.0,276.52,277.98,276.52,277.82,4592.0
2022-09-27 14:40:00,278.26,278.45,278.0,278.0,820.0,278.26,278.45,278.0,278.0,820.0
2022-09-27 14:45:00,277.92,279.26,277.65,279.26,1642.0,277.92,279.26,277.65,279.26,1642.0
2022-09-27 14:50:00,278.72,279.43,278.69,279.24,1694.0,278.72,279.43,278.69,279.24,1694.0
2022-09-27 14:55:00,278.8,279.7,278.49,279.7,1665.0,278.8,279.7,278.49,279.7,1665.0
2022-09-27 15:00:00,279.02,279.02,278.35,278.35,3169.0,279.02,279.02,278.35,278.35,3169.0
2022-09-27 15:05:00,278.43,278.61,278.05,278.22,2002.0,278.43,278.61,278.05,278.22,2002.0
2022-09-27 15:10:00,278.2,278.28,277.42,277.87,2348.0,278.2,278.28,277.42,277.87,2348.0
2022-09-27 15:15:00,277.54,277.54,276.79,277.21,1700.0,277.54,277.54,276.79,277.21,1700.0
2022-09-27 15:20:00,277.3,277.55,276.74,277.02,2804.0,277.3,277.55,276.74,277.02,2804.0
2022-09-27 15:25:00,277.32,277.33,276.44,276.44,1433.0,277.32,277.33,276.44,276.44,1433.0
2022-09-27 15:30:00,276.26,276.66,275.95,276.66,1700.0,276.26,276.66,275.95,276.66,1700.0
2022-09-27 15:35:00,276.66,276.99,276.64,276.9,3763.0,276.66,276.99,276.64,276.9,3763.0
2022-09-27 15:40:00,276.75,278.05,276.74,278.05,2601.0,276.75,278.05,276.74,278.05,2601.0
2022-09-27 15:45:00,277.81,278.02,276.78,277.76,4132.0,277.81,278.02,276.78,277.76,4132.0
2022-09-27 15:50:00,277.38,277.78,277.1,277.23,4237.0,277.38,277.78,277.1,277.23,4237.0
2022-09-27 15:55:00,277.23,277.23,274.9,275.79,51877.0,277.23,277.23,274.9,275.79,51877.0
2022-09-28 09:30:00,274.74,276.19,274.74,275.28,4973.0,274.74,276.19,274.74,275.28,4973.0
2022-09-28 09:35:00,275.73,275.74,275.73,275.74,219.0,275.73,275.74,275.73,275.74,219.0
2022-09-28 09:40:00,278.47,278.93,277.96,278.62,1523.0,278.47,278.93,277.96,278.62,1523.0
2022-09-28 09:45:00,278.06,280.37,278.06,280.37,500.0,278.06,280.37,278.06,280.37,500.0
2022-09-28 09:50:00,278.68,279.94,277.65,279.47,3600.0,278.68,279.94,277.65,279.47,3600.0
2022-09-28 09:55:00,278.74,281.27,278.37,279.72,19768.0,278.74,281.27,278.37,279.72,19768.0
2022-09-28 10:00:00,281.62,282.23,279.11,279.86,5809.0,281.62,282.23,279.11,279.86,5809.0
2022-09-28 10:05:00,280.24,280.96,278.63,278.64,6310.0,280.24,280.96,278.63,278.64,6310.0
2022-09-28 10:10:00,278.63,279.49,278.22,279.03,1906.0,278.63,279.49,278.22,279.03,1906.0
2022-09-28 10:15:00,278.17,279.3,277.94,278.15,2066.0,278.17,279.3,277.94,278.15,2066.0
2022-09-28 10:20:00,279.22,280.93,279.21,280.93,1200.0,279.22,280.93,279.21,280.93,1200.0
2022-09-28 10:25:00,280.9,282.39,280.76,281.95,4804.0,280.9,282.39,280.76,281.95,4804.0
2022-09-28 10:30:00,282.55,282.83,281.72,282.82,6368.0,282.55,282.83,281.72,282.82,6368.0
2022-09-28 10:35:00,282.68,282.68,281.17,281.72,3805.0,282.68,282.68,281.17,281.72,3805.0
2022-09-28 10:40:00,282.04,283.29,281.91,282.0,3806.0,282.04,283.29,281.91,282.0,3806.0
2022-09-28 10:45:00,281.77,282.98,281.77,282.56,3761.0,281.77,282.98,281.77,282.56,3761.0
2022-09-28 10:50:00,282.72,283.1,281.62,281.94,14661.0,282.72,283.1,281.62,281.94,14661.0
2022-09-28 10:55:00,281.6,281.6,280.5,280.85,1150.0,281.6,281.6,280.5,280.85,1150.0
2022-09-28 11:00:00,280.5,282.67,280.5,282.1,27668.0,280.5,282.67,280.5,282.1,27668.0
2022-09-28 11:05:00,282.24,282.24,280.66,280.87,7415.0,282.24,282.24,280.66,280.87,7415.0
2022-09-28 11:10:00,280.78,283.76,280.76,283.31,8132.0,280.78,283.76,280.76,283.31,8132.0
2022-09-28 11:15:00,283.31,284.89,282.8,284.28,3002.0,283.31,284.89,282.8,284.28,3002.0
2022-09-28 11:20:00,284.47,285.23,283.88,285.02,5485.0,284.47,285.23,283.88,285.02,5485.0
2022-09-28 11:25:00,285.06,285.63,284.47,284.47,7373.0,285.06,285.63,284.47,284.47,7373.0
2022-09-28 11:30:00,284.29,284.47,283.37,283.65,2903.0,284.29,284.47,283.37,283.65,2903.0
2022-09-28 11:35:00,283.72,283.87,283.36,283.56,1100.0,283.72,283.87,283.36,283.56,1100.0
2022-09-28 11:40:00,283.56,284.03,283.16,283.79,1500.0,283.56,284.03,283.16,283.79,1500.0
2022-09-28 11:45:00,284.74,286.38,284.66,286.38,8531.0,284.74,286.38,284.66,286.38,8531.0
2022-09-28 11:50:00,286.17,287.05,286.05,287.05,1600.0,286.17,287.05,286.05,287.05,1600.0
2022-09-28 11:55:00,287.05,287.67,286.81,286.98,3774.0,287.05,287.67,286.81,286.98,3774.0
2022-09-28 12:00:00,286.63,286.76,286.24,286.26,3830.0,286.63,286.76,286.24,286.26,3830.0
2022-09-28 12:05:00,286.19,286.19,284.91,284.91,3097.0,286.19,286.19,284.91,284.91,3097.0
2022-09-28 12:10:00,285.22,286.28,285.22,285.66,7229.0,285.22,286.28,285.22,285.66,7229.0
2022-09-28 12:15:00,285.62,286.01,285.4,285.92,3099.0,285.62,286.01,285.4,285.92,3099.0
2022-09-28 12:20:00,285.92,285.93,284.94,285.19,2550.0,285.92,285.93,284.94,285.19,2550.0
2022-09-28 12:25:00,284.76,284.87,284.62,284.62,1100.0,284.76,284.87,284.62,284.62,1100.0
2022-09-28 12:30:00,284.28,284.75,284.13,284.47,2363.0,284.28,284.75,284.13,284.47,2363.0
2022-09-28 12:35:00,284.4,284.67,284.39,284.61,1109.0,284.4,284.67,284.39,284.61,1109.0
2022-09-28 12:40:00,284.56,284.91,284.45,284.91,5501.0,284.56,284.91,284.45,284.91,5501.0
2022-09-28 12:45:00,284.86,285.15,284.54,284.6,3602.0,284.86,285.15,284.54,284.6,3602.0
2022-09-28 12:50:00,284.6,284.6,283.82,283.82,1711.0,284.6,284.6,283.82,283.82,1711.0
2022-09-28 12:55:00,283.5,284.1,283.33,284.1,1968.0,283.5,284.1,283.33,284.1,1968.0
2022-09-28 13:00:00,284.04,284.39,283.46,284.33,2841.0,284.04,284.39,283.46,284.33,2841.0
2022-09-28 13:05:00,284.92,285.54,284.92,285.54,1550.0,284.92,285.54,284.92,285.54,1550.0
2022-09-28 13:10:00,285.37,285.37,284.17,284.42,2302.0,285.37,285.37,284.17,284.42,2302.0
2022-09-28 13:15:00,284.3,284.67,284.0,284.67,1089.0,284.3,284.67,284.0,284.67,1089.0
2022-09-28 13:20:00,284.36,284.72,284.32,284.69,400.0,284.36,284.72,284.32,284.69,400.0
2022-09-28 13:25:00,284.28,284.47,283.89,284.11,1571.0,284.28,284.47,283.89,284.11,1571.0
2022-09-28 13:30:00,284.43,284.99,284.42,284.95,705.0,284.43,284.99,284.42,284.95,705.0
2022-09-28 13:35:00,284.96,284.96,284.29,284.3,1400.0,284.96,284.96,284.29,284.3,1400.0
2022-09-28 13:40:00,284.6,284.87,284.07,284.07,2418.0,284.6,284.87,284.07,284.07,2418.0
2022-09-28 13:45:00,283.92,284.02,283.25,283.99,2315.0,283.92,284.02,283.25,283.99,2315.0
2022-09-28 13:50:00,283.9,284.15,283.9,284.15,300.0,283.9,284.15,283.9,284.15,300.0
2022-09-28 13:55:00,284.47,284.52,283.97,284.51,1167.0,284.47,284.52,283.97,284.51,1167.0
2022-09-28 14:00:00,284.62,284.9,284.2,284.29,2503.0,284.62,284.9,284.2,284.29,2503.0
2022-09-28 14:05:00,285.25,285.54,284.93,285.04,2398.0,285.25,285.54,284.93,285.04,2398.0
2022-09-28 14:10:00,284.97,285.15,284.93,285.09,1700.0,284.97,285.15,284.93,285.09,1700.0
2022-09-28 14:15:00,285.04,285.68,284.92,285.48,5912.0,285.04,285.68,284.92,285.48,5912.0
2022-09-28 14:20:00,285.18,285.18,284.92,285.16,2212.0,285.18,285.18,284.92,285.16,2212.0
2022-09-28 14:25:00,284.75,285.36,284.75,285.36,3954.0,284.75,285.36,284.75,285.36,3954.0
2022-09-28 14:30:00,285.36,285.77,285.35,285.76,6336.0,285.36,285.77,285.35,285.76,6336.0
2022-09-28 14:35:00,285.7,285.7,284.9,284.95,5723.0,285.7,285.7,284.9,284.95,5723.0
2022-09-28 14:40:00,284.85,284.85,283.82,284.16,2618.0,284.85,284.85,283.82,284.16,2618.0
2022-09-28 14:45:00,284.27,284.3,284.14,284.3,400.0,284.27,284.3,284.14,284.3,400.0
2022-09-28 14:50:00,284.63,284.84,284.39,284.68,1000.0,284.63,284.84,284.39,284.68,1000.0
2022-09-28 14:55:00,284.75,285.0,284.56,285.0,1354.0,284.75,285.0,284.56,285.0,1354.0
2022-09-28 15:00:00,285.18,285.54,285.04,285.47,3260.0,285.18,285.54,285.04,285.47,3260.0
2022-09-28 15:05:00,285.3,285.54,284.92,285.09,7401.0,285.3,285.54,284.92,285.09,7401.0
2022-09-28 15:10:00,285.05,285.56,285.05,285.14,4274.0,285.05,285.56,285.05,285.14,4274.0
2022-09-28 15:15:00,285.2,285.21,284.83,285.18,1801.0,285.2,285.21,284.83,285.18,1801.0
2022-09-28 15:20:00,284.96,285.16,284.95,285.16,300.0,284.96,285.16,284.95,285.16,300.0
2022-09-28 15:25:00,285.31,285.84,285.22,285.83,7391.0,285.31,285.84,285.22,285.83,7391.0
2022-09-28 15:30:00,285.81,286.11,284.79,285.47,13546.0,285.81,286.11,284.79,285.47,13546.0
2022-09-28 15:35:00,285.4,286.09,285.18,285.6,10431.0,285.4,286.09,285.18,285.6,10431.0
2022-09-28 15:40:00,285.68,286.24,285.45,285.57,6960.0,285.68,286.24,285.45,285.57,6960.0
2022-09-28 15:45:00,286.06,286.24,285.57,285.82,29405.0,286.06,286.24,285.57,285.82,29405.0
2022-09-28 15:50:00,285.41,285.72,285.03,285.03,4160.0,285.41,285.72,285.03,285.03,4160.0
2022-09-28 15:55:00,285.0,285.1,283.66,283.98,30731.0,285.0,285.1,283.66,283.98,30731.0
2022-09-29 09:30:00,277.59,279.41,275.8,277.22,8672.0,277.59,279.41,275.8,277.22,8672.0
2022-09-29 09:35:00,276.75,276.75,272.51,273.52,5877.0,276.75,276.75,272.51,273.52,5877.0
2022-09-29 09:40:00,273.52,273.52,270.7,270.7,10162.0,273.52,273.52,270.7,270.7,10162.0
2022-09-29 09:45:00,270.32,274.08,270.32,274.08,11948.0,270.32,274.08,270.32,274.08,11948.0
2022-09-29 09:50:00,273.24,273.24,272.64,272.64,750.0,273.24,273.24,272.64,272.64,750.0
2022-09-29 09:55:00,273.56,274.25,271.31,272.82,3248.0,273.56,274.25,271.31,272.82,3248.0
2022-09-29 10:00:00,272.26,273.53,271.41,271.79,11559.0,272.26,273.53,271.41,271.79,11559.0
2022-09-29 10:05:00,272.21,273.6,272.21,273.13,14936.0,272.21,273.6,272.21,273.13,14936.0
2022-09-29 10:10:00,272.65,273.57,270.72,270.72,11453.0,272.65,273.57,270.72,270.72,11453.0
2022-09-29 10:15:00,270.68,271.7,270.47,271.41,7024.0,270.68,271.7,270.47,271.41,7024.0
2022-09-29 10:20:00,271.48,272.23,270.73,270.77,7703.0,271.48,272.23,270.73,270.77,7703.0
2022-09-29 10:25:00,270.64,272.0,270.64,271.75,9370.0,270.64,272.0,270.64,271.75,9370.0
2022-09-29 10:30:00,271.69,271.69,270.26,270.77,4380.0,271.69,271.69,270.26,270.77,4380.0
2022-09-29 10:35:00,270.67,272.2,270.37,272.2,3283.0,270.67,272.2,270.37,272.2,3283.0
2022-09-29 10:40:00,272.0,272.31,271.61,271.84,3468.0,272.0,272.31,271.61,271.84,3468.0
2022-09-29 10:45:00,271.82,272.89,271.75,272.16,8097.0,271.82,272.89,271.75,272.16,8097.0
2022-09-29 10:50:00,271.65,272.64,271.32,272.04,4022.0,271.65,272.64,271.32,272.04,4022.0
2022-09-29 10:55:00,272.04,273.2,272.04,272.5,4708.0,272.04,273.2,272.04,272.5,4708.0
2022-09-29 11:00:00,273.24,273.55,271.83,272.12,3307.0,273.24,273.55,271.83,272.12,3307.0
2022-09-29 11:05:00,272.24,274.67,271.96,274.67,1213.0,272.24,274.67,271.96,274.67,1213.0
2022-09-29 11:10:00,274.5,274.5,273.8,273.85,800.0,274.5,274.5,273.8,273.85,800.0
2022-09-29 11:15:00,273.41,274.64,273.29,273.74,13002.0,273.41,274.64,273.29,273.74,13002.0
2022-09-29 11:20:00,273.74,274.18,273.11,273.62,2729.0,273.74,274.18,273.11,273.62,2729.0
2022-09-29 11:25:00,273.91,274.91,273.75,274.33,8297.0,273.91,274.91,273.75,274.33,8297.0
2022-09-29 11:30:00,274.75,274.95,274.08,274.84,11039.0,274.75,274.95,274.08,274.84,11039.0
2022-09-29 11:35:00,275.49,275.73,275.11,275.7,12882.0,275.49,275.73,275.11,275.7,12882.0
2022-09-29 11:40:00,275.14,275.98,275.14,275.5,905.0,275.14,275.98,275.14,275.5,905.0
2022-09-29 11:45:00,276.18,277.16,276.18,277.16,1102.0,276.18,277.16,276.18,277.16,1102.0
2022-09-29 11:50:00,276.83,277.64,276.83,277.64,574.0,276.83,277.64,276.83,277.64,574.0
2022-09-29 11:55:00,277.11,277.63,277.11,277.36,1300.0,277.11,277.63,277.11,277.36,1300.0
2022-09-29 12:00:00,277.77,277.77,276.71,276.78,2151.0,277.77,277.77,276.71,276.78,2151.0
2022-09-29 12:05:00,276.99,277.97,276.98,277.93,13235.0,276.99,277.97,276.98,277.93,13235.0
2022-09-29 12:10:00,277.6,277.94,276.31,277.03,5685.0,277.6,277.94,276.31,277.03,5685.0
2022-09-29 12:15:00,276.76,276.76,276.0,276.09,2003.0,276.76,276.76,276.0,276.09,2003.0
2022-09-29 12:20:00,276.13,276.13,275.51,275.79,3044.0,276.13,276.13,275.51,275.79,3044.0
2022-09-29 12:25:00,275.78,276.96,275.78,276.72,6835.0,275.78,276.96,275.78,276.72,6835.0
2022-09-29 12:30:00,276.43,276.98,276.43,276.81,1511.0,276.43,276.98,276.43,276.81,1511.0
2022-09-29 12:35:00,277.21,277.37,276.74,277.37,1596.0,277.21,277.37,276.74,277.37,1596.0
2022-09-29 12:40:00,277.06,277.33,276.35,277.33,2485.0,277.06,277.33,276.35,277.33,2485.0
2022-09-29 12:45:00,277.33,277.44,277.1,277.22,763.0,277.33,277.44,277.1,277.22,763.0
2022-09-29 12:50:00,277.0,277.2,276.63,276.68,3933.0,277.0,277.2,276.63,276.68,3933.0
2022-09-29 12:55:00,276.37,276.37,275.49,276.21,3094.0,276.37,276.37,275.49,276.21,3094.0
2022-09-29 13:00:00,276.17,276.37,275.93,276.36,1839.0,276.17,276.37,275.93,276.36,1839.0
2022-09-29 13:05:00,276.09,276.18,275.66,275.67,3700.0,276.09,276.18,275.66,275.67,3700.0
2022-09-29 13:10:00,275.69,276.02,275.41,275.6,3622.0,275.69,276.02,275.41,275.6,3622.0
2022-09-29 13:15:00,275.88,276.18,275.55,275.56,3855.0,275.88,276.18,275.55,275.56,3855.0
2022-09-29 13:20:00,275.65,275.67,274.73,274.73,2700.0,275.65,275.67,274.73,274.73,2700.0
2022-09-29 13:25:00,275.21,275.4,274.77,275.4,1680.0,275.21,275.4,274.77,275.4,1680.0
2022-09-29 13:30:00,275.33,275.33,274.64,274.97,7301.0,275.33,275.33,274.64,274.97,7301.0
2022-09-29 13:35:00,274.97,274.97,274.36,274.36,2388.0,274.97,274.97,274.36,274.36,2388.0
2022-09-29 13:40:00,274.14,274.21,273.03,273.23,4338.0,274.14,274.21,273.03,273.23,4338.0
2022-09-29 13:45:00,273.63,274.06,273.26,273.26,2898.0,273.63,274.06,273.26,273.26,2898.0
2022-09-29 13:50:00,273.31,273.75,272.53,273.23,5017.0,273.31,273.75,272.53,273.23,5017.0
2022-09-29 13:55:00,273.0,273.2,272.57,272.81,3740.0,273.0,273.2,272.57,272.81,3740.0
2022-09-29 14:00:00,272.87,273.27,272.72,273.2,2803.0,272.87,273.27,272.72,273.2,2803.0
2022-09-29 14:05:00,273.36,274.09,273.3,273.7,3047.0,273.36,274.09,273.3,273.7,3047.0
2022-09-29 14:10:00,273.77,274.0,273.6,274.0,1000.0,273.77,274.0,273.6,274.0,1000.0
2022-09-29 14:15:00,273.79,274.08,272.94,272.99,7596.0,273.79,274.08,272.94,272.99,7596.0
2022-09-29 14:20:00,272.74,273.3,272.73,273.01,2600.0,272.74,273.3,272.73,273.01,2600.0
2022-09-29 14:25:00,273.08,274.34,273.08,274.04,4327.0,273.08,274.34,273.08,274.04,4327.0
2022-09-29 14:30:00,274.04,274.04,273.2,273.2,6270.0,274.04,274.04,273.2,273.2,6270.0
2022-09-29 14:35:00,273.16,274.13,273.16,273.51,7464.0,273.16,274.13,273.16,273.51,7464.0
2022-09-29 14:40:00,273.64,273.64,273.05,273.05,501.0,273.64,273.64,273.05,273.05,501.0
2022-09-29 14:45:00,273.05,273.37,272.66,272.73,2101.0,273.05,273.37,272.66,272.73,2101.0
2022-09-29 14:50:00,272.36,272.36,272.11,272.28,900.0,272.36,272.36,272.11,272.28,900.0
2022-09-29 14:55:00,272.49,273.2,272.46,272.7,4896.0,272.49,273.2,272.46,272.7,4896.0
2022-09-29 15:00:00,272.97,274.17,272.97,274.01,3995.0,272.97,274.17,272.97,274.01,3995.0
2022-09-29 15:05:00,274.0,274.26,273.7,273.93,9007.0,274.0,274.26,273.7,273.93,9007.0
2022-09-29 15:10:00,273.92,274.49,273.46,274.25,12453.0,273.92,274.49,273.46,274.25,12453.0
2022-09-29 15:15:00,274.26,274.88,273.75,274.52,15827.0,274.26,274.88,273.75,274.52,15827.0
2022-09-29 15:20:00,274.49,274.68,274.11,274.19,7419.0,274.49,274.68,274.11,274.19,7419.0
2022-09-29 15:25:00,274.19,274.34,273.43,274.1,8767.0,274.19,274.34,273.43,274.1,8767.0
2022-09-29 15:30:00,274.08,274.16,273.58,274.02,8814.0,274.08,274.16,273.58,274.02,8814.0
2022-09-29 15:35:00,273.86,274.29,273.4,273.4,12717.0,273.86,274.29,273.4,273.4,12717.0
2022-09-29 15:40:00,273.61,273.69,272.8,273.62,7825.0,273.61,273.69,272.8,273.62,7825.0
2022-09-29 15:45:00,273.47,274.0,273.07,274.0,15345.0,273.47,274.0,273.07,274.0,15345.0
2022-09-29 15:50:00,274.17,274.35,273.27,274.25,46257.0,274.17,274.35,273.27,274.25,46257.0
2022-09-29 15:55:00,273.96,275.04,273.6,273.89,76236.0,273.96,275.04,273.6,273.89,76236.0
2022-09-30 09:30:00,271.88,274.04,271.66,273.6,4977.0,271.88,274.04,271.66,273.6,4977.0
2022-09-30 09:35:00,273.6,273.6,273.6,273.6,0.0,273.6,273.6,273.6,273.6,0.0
2022-09-30 09:40:00,273.27,277.59,273.01,276.47,4700.0,273.27,277.59,273.01,276.47,4700.0
2022-09-30 09:45:00,276.47,280.0,275.86,278.2,22513.0,276.47,280.0,275.86,278.2,22513.0
2022-09-30 09:50:00,276.93,279.84,276.4,278.9,5648.0,276.93,279.84,276.4,278.9,5648.0
2022-09-30 09:55:00,278.97,280.34,278.68,278.68,11842.0,278.97,280.34,278.68,278.68,11842.0
2022-09-30 10:00:00,278.48,278.9,275.72,278.28,5020.0,278.48,278.9,275.72,278.28,5020.0
2022-09-30 10:05:00,278.73,278.73,276.13,277.61,9257.0,278.73,278.73,276.13,277.61,9257.0
2022-09-30 10:10:00,278.69,278.73,277.0,277.6,7047.0,278.69,278.73,277.0,277.6,7047.0
2022-09-30 10:15:00,277.5,278.29,276.41,278.29,7937.0,277.5,278.29,276.41,278.29,7937.0
2022-09-30 10:20:00,277.79,278.47,276.88,277.85,4040.0,277.79,278.47,276.88,277.85,4040.0
2022-09-30 10:25:00,278.31,278.73,277.3,277.92,2585.0,278.31,278.73,277.3,277.92,2585.0
2022-09-30 10:30:00,278.22,280.9,278.21,280.9,12500.0,278.22,280.9,278.21,280.9,12500.0
2022-09-30 10:35:00,280.99,282.43,280.58,281.52,5256.0,280.99,282.43,280.58,281.52,5256.0
2022-09-30 10:40:00,280.85,281.19,280.31,281.06,1150.0,280.85,281.19,280.31,281.06,1150.0
2022-09-30 10:45:00,281.51,281.51,279.21,279.5,4064.0,281.51,281.51,279.21,279.5,4064.0
2022-09-30 10:50:00,280.07,280.8,279.46,280.21,5786.0,280.07,280.8,279.46,280.21,5786.0
2022-09-30 10:55:00,280.46,280.46,279.16,280.36,4608.0,280.46,280.46,279.16,280.36,4608.0
2022-09-30 11:00:00,281.11,281.5,279.16,280.3,7625.0,281.11,281.5,279.16,280.3,7625.0
2022-09-30 11:05:00,281.36,281.53,280.85,281.12,2999.0,281.36,281.53,280.85,281.12,2999.0
2022-09-30 11:10:00,281.52,281.53,280.34,280.83,7581.0,281.52,281.53,280.34,280.83,7581.0
2022-09-30 11:15:00,280.52,280.54,279.99,280.0,1600.0,280.52,280.54,279.99,280.0,1600.0
2022-09-30 11:20:00,280.01,280.38,279.71,279.75,700.0,280.01,280.38,279.71,279.75,700.0
2022-09-30 11:25:00,279.81,279.83,278.51,278.52,2192.0,279.81,279.83,278.51,278.52,2192.0
2022-09-30 11:30:00,278.5,278.88,277.67,278.47,4353.0,278.5,278.88,277.67,278.47,4353.0
2022-09-30 11:35:00,278.18,278.2,276.81,276.81,1022.0,278.18,278.2,276.81,276.81,1022.0
2022-09-30 11:40:00,277.29,277.29,276.21,276.92,1000.0,277.29,277.29,276.21,276.92,1000.0
2022-09-30 11:45:00,276.4,277.31,276.18,277.25,2698.0,276.4,277.31,276.18,277.25,2698.0
2022-09-30 11:50:00,277.28,278.38,277.06,278.37,2767.0,277.28,278.38,277.06,278.37,2767.0
2022-09-30 11:55:00,278.24,278.36,278.11,278.32,1624.0,278.24,278.36,278.11,278.32,1624.0
2022-09-30 12:00:00,278.04,278.05,276.41,276.46,1621.0,278.04,278.05,276.41,276.46,1621.0
2022-09-30 12:05:00,277.17,277.19,276.45,276.54,2175.0,277.17,277.19,276.45,276.54,2175.0
2022-09-30 12:10:00,276.28,277.59,276.25,277.16,2688.0,276.28,277.59,276.25,277.16,2688.0
2022-09-30 12:15:00,277.19,277.68,277.19,277.49,1100.0,277.19,277.68,277.19,277.49,1100.0
2022-09-30 12:20:00,277.13,277.13,276.22,276.61,2500.0,277.13,277.13,276.22,276.61,2500.0
2022-09-30 12:25:00,276.61,276.67,276.39,276.4,700.0,276.61,276.67,276.39,276.4,700.0
2022-09-30 12:30:00,276.23,276.25,275.74,275.79,1000.0,276.23,276.25,275.74,275.79,1000.0
2022-09-30 12:35:00,276.24,277.28,276.24,277.28,800.0,276.24,277.28,276.24,277.28,800.0
2022-09-30 12:40:00,277.27,277.87,277.21,277.78,1018.0,277.27,277.87,277.21,277.78,1018.0
2022-09-30 12:45:00,277.66,278.1,277.63,277.99,1200.0,277.66,278.1,277.63,277.99,1200.0
2022-09-30 12:50:00,277.99,278.0,276.64,277.3,3730.0,277.99,278.0,276.64,277.3,3730.0
2022-09-30 12:55:00,276.64,276.64,275.48,275.95,3390.0,276.64,276.64,275.48,275.95,3390.0
2022-09-30 13:00:00,276.09,276.62,275.72,276.35,600.0,276.09,276.62,275.72,276.35,600.0
2022-09-30 13:05:00,276.18,276.18,275.81,275.81,2596.0,276.18,276.18,275.81,275.81,2596.0
2022-09-30 13:10:00,276.03,276.12,275.58,275.58,1858.0,276.03,276.12,275.58,275.58,1858.0
2022-09-30 13:15:00,275.62,275.62,275.29,275.29,201.0,275.62,275.62,275.29,275.29,201.0
2022-09-30 13:20:00,275.09,275.09,275.01,275.01,200.0,275.09,275.09,275.01,275.01,200.0
2022-09-30 13:25:00,275.09,276.02,274.8,276.02,1341.0,275.09,276.02,274.8,276.02,1341.0
2022-09-30 13:30:00,276.0,276.0,275.36,275.47,2136.0,276.0,276.0,275.36,275.47,2136.0
2022-09-30 13:35:00,275.27,275.31,273.89,273.89,1200.0,275.27,275.31,273.89,273.89,1200.0
2022-09-30 13:40:00,273.64,274.23,273.5,273.6,3115.0,273.64,274.23,273.5,273.6,3115.0
2022-09-30 13:45:00,273.5,273.93,273.41,273.93,1500.0,273.5,273.93,273.41,273.93,1500.0
2022-09-30 13:50:00,273.91,274.24,273.9,274.01,1943.0,273.91,274.24,273.9,274.01,1943.0
2022-09-30 13:55:00,274.05,274.05,273.84,273.97,700.0,274.05,274.05,273.84,273.97,700.0
2022-09-30 14:00:00,273.55,273.63,273.2,273.2,1000.0,273.55,273.63,273.2,273.2,1000.0
2022-09-30 14:05:00,273.57,274.37,273.57,274.37,901.0,273.57,274.37,273.57,274.37,901.0
2022-09-30 14:10:00,274.15,274.31,274.01,274.21,1713.0,274.15,274.31,274.01,274.21,1713.0
2022-09-30 14:15:00,274.18,274.58,274.18,274.34,1181.0,274.18,274.58,274.18,274.34,1181.0
2022-09-30 14:20:00,274.35,274.39,274.13,274.27,2005.0,274.35,274.39,274.13,274.27,2005.0
2022-09-30 14:25:00,274.02,274.02,272.92,273.38,2400.0,274.02,274.02,272.92,273.38,2400.0
2022-09-30 14:30:00,273.94,274.34,273.29,274.34,2139.0,273.94,274.34,273.29,274.34,2139.0
2022-09-30 14:35:00,273.98,274.17,273.58,273.58,500.0,273.98,274.17,273.58,273.58,500.0
2022-09-30 14:40:00,273.28,273.39,272.64,272.7,4015.0,273.28,273.39,272.64,272.7,4015.0
2022-09-30 14:45:00,272.59,272.6,272.14,272.56,2045.0,272.59,272.6,272.14,272.56,2045.0
2022-09-30 14:50:00,273.13,273.13,272.6,273.04,1600.0,273.13,273.13,272.6,273.04,1600.0
2022-09-30 14:55:00,272.85,272.88,272.24,272.81,2958.0,272.85,272.88,272.24,272.81,2958.0
2022-09-30 15:00:00,272.31,274.34,272.3,273.58,3868.0,272.31,274.34,272.3,273.58,3868.0
2022-09-30 15:05:00,273.57,273.84,273.01,273.03,2778.0,273.57,273.84,273.01,273.03,2778.0
2022-09-30 15:10:00,273.21,273.3,272.28,272.44,2555.0,273.21,273.3,272.28,272.44,2555.0
2022-09-30 15:15:00,272.4,273.07,272.07,272.56,2702.0,272.4,273.07,272.07,272.56,2702.0
2022-09-30 15:20:00,272.38,272.8,272.21,272.8,3050.0,272.38,272.8,272.21,272.8,3050.0
2022-09-30 15:25:00,272.44,272.45,271.88,272.44,4180.0,272.44,272.45,271.88,272.44,4180.0
2022-09-30 15:30:00,273.01,273.01,271.58,271.58,2799.0,273.01,273.01,271.58,271.58,2799.0
2022-09-30 15:35:00,271.69,271.8,270.08,270.78,5243.0,271.69,271.8,270.08,270.78,5243.0
2022-09-30 15:40:00,271.15,271.74,270.95,271.16,2787.0,271.15,271.74,270.95,271.16,2787.0
2022-09-30 15:45:00,271.38,272.58,271.38,271.93,9754.0,271.38,272.58,271.38,271.93,9754.0
2022-09-30 15:50:00,271.57,271.57,270.44,270.44,5502.0,271.57,271.57,270.44,270.44,5502.0
2022-09-30 15:55:00,270.36,270.44,269.42,270.12,32589.0,270.36,270.44,269.42,270.12,32589.0
2022-10-03 09:30:00,271.05,282.72,271.05,281.74,25239.0,271.05,282.72,271.05,281.74,25239.0
2022-10-03 09:35:00,281.38,284.27,276.45,276.47,17077.0,281.38,284.27,276.45,276.47,17077.0
2022-10-03 09:40:00,275.39,277.58,272.76,277.4,9681.0,275.39,277.58,272.76,277.4,9681.0
2022-10-03 09:45:00,277.2,280.36,276.97,279.35,2341.0,277.2,280.36,276.97,279.35,2341.0
2022-10-03 09:50:00,278.71,279.6,277.26,278.55,9132.0,278.71,279.6,277.26,278.55,9132.0
2022-10-03 09:55:00,277.62,278.54,276.92,277.62,6802.0,277.62,278.54,276.92,277.62,6802.0
2022-10-03 10:00:00,278.26,281.58,277.6,280.06,10802.0,278.26,281.58,277.6,280.06,10802.0
2022-10-03 10:05:00,278.46,279.09,277.28,278.71,5092.0,278.46,279.09,277.28,278.71,5092.0
2022-10-03 10:10:00,277.71,278.59,276.0,276.9,10405.0,277.71,278.59,276.0,276.9,10405.0
2022-10-03 10:15:00,277.44,277.44,274.35,275.84,9864.0,277.44,277.44,274.35,275.84,9864.0
2022-10-03 10:20:00,275.83,276.59,274.38,276.59,2625.0,275.83,276.59,274.38,276.59,2625.0
2022-10-03 10:25:00,277.12,281.19,276.72,280.92,9607.0,277.12,281.19,276.72,280.92,9607.0
2022-10-03 10:30:00,281.69,281.72,279.24,280.4,11804.0,281.69,281.72,279.24,280.4,11804.0
2022-10-03 10:35:00,280.64,280.68,279.34,279.34,1200.0,280.64,280.68,279.34,279.34,1200.0
2022-10-03 10:40:00,279.94,280.24,279.11,280.24,1698.0,279.94,280.24,279.11,280.24,1698.0
2022-10-03 10:45:00,280.07,280.08,278.44,279.27,2152.0,280.07,280.08,278.44,279.27,2152.0
2022-10-03 10:50:00,278.96,279.38,278.33,279.01,1999.0,278.96,279.38,278.33,279.01,1999.0
2022-10-03 10:55:00,280.0,280.47,279.39,280.47,3020.0,280.0,280.47,279.39,280.47,3020.0
2022-10-03 11:00:00,279.46,280.47,279.32,280.47,830.0,279.46,280.47,279.32,280.47,830.0
2022-10-03 11:05:00,280.57,281.3,280.47,280.84,8407.0,280.57,281.3,280.47,280.84,8407.0
2022-10-03 11:10:00,280.99,281.38,280.27,281.37,8364.0,280.99,281.38,280.27,281.37,8364.0
2022-10-03 11:15:00,281.11,281.48,280.71,280.72,5549.0,281.11,281.48,280.71,280.72,5549.0
2022-10-03 11:20:00,281.0,281.18,280.39,280.39,3000.0,281.0,281.18,280.39,280.39,3000.0
2022-10-03 11:25:00,280.46,281.55,280.01,281.41,2661.0,280.46,281.55,280.01,281.41,2661.0
2022-10-03 11:30:00,280.6,280.65,280.6,280.65,400.0,280.6,280.65,280.6,280.65,400.0
2022-10-03 11:35:00,280.16,280.48,279.38,279.77,754.0,280.16,280.48,279.38,279.77,754.0
2022-10-03 11:40:00,279.94,280.15,278.12,278.12,9693.0,279.94,280.15,278.12,278.12,9693.0
2022-10-03 11:45:00,278.0,279.45,277.36,278.56,4562.0,278.0,279.45,277.36,278.56,4562.0
2022-10-03 11:50:00,278.56,279.21,278.37,278.68,2364.0,278.56,279.21,278.37,278.68,2364.0
2022-10-03 11:55:00,278.16,278.47,277.05,277.8,2660.0,278.16,278.47,277.05,277.8,2660.0
2022-10-03 12:00:00,277.8,278.71,277.8,278.11,2803.0,277.8,278.71,277.8,278.11,2803.0
2022-10-03 12:05:00,278.08,278.48,277.5,277.74,22840.0,278.08,278.48,277.5,277.74,22840.0
2022-10-03 12:10:00,277.48,278.63,277.41,277.99,4676.0,277.48,278.63,277.41,277.99,4676.0
2022-10-03 12:15:00,278.02,278.32,277.45,277.48,2462.0,278.02,278.32,277.45,277.48,2462.0
2022-10-03 12:20:00,277.52,278.85,277.08,278.72,5662.0,277.52,278.85,277.08,278.72,5662.0
2022-10-03 12:25:00,278.97,279.19,277.9,277.9,2036.0,278.97,279.19,277.9,277.9,2036.0
2022-10-03 12:30:00,277.97,279.07,277.97,279.04,1972.0,277.97,279.07,277.97,279.04,1972.0
2022-10-03 12:35:00,279.9,280.51,279.58,279.92,26714.0,279.9,280.51,279.58,279.92,26714.0
2022-10-03 12:40:00,279.75,279.75,278.88,278.9,2500.0,279.75,279.75,278.88,278.9,2500.0
2022-10-03 12:45:00,279.21,279.69,279.17,279.62,1178.0,279.21,279.69,279.17,279.62,1178.0
2022-10-03 12:50:00,279.34,279.48,278.42,278.75,2908.0,279.34,279.48,278.42,278.75,2908.0
2022-10-03 12:55:00,278.85,279.38,278.84,279.38,1770.0,278.85,279.38,278.84,279.38,1770.0
2022-10-03 13:00:00,279.19,279.6,279.19,279.48,2419.0,279.19,279.6,279.19,279.48,2419.0
2022-10-03 13:05:00,279.55,279.89,278.73,279.88,2417.0,279.55,279.89,278.73,279.88,2417.0
2022-10-03 13:10:00,280.0,280.27,279.26,279.45,4597.0,280.0,280.27,279.26,279.45,4597.0
2022-10-03 13:15:00,279.49,279.49,279.49,279.49,100.0,279.49,279.49,279.49,279.49,100.0
2022-10-03 13:20:00,279.6,280.39,279.6,279.95,3906.0,279.6,280.39,279.6,279.95,3906.0
2022-10-03 13:25:00,280.0,281.15,279.92,281.15,6175.0,280.0,281.15,279.92,281.15,6175.0
2022-10-03 13:30:00,281.21,281.43,280.98,281.43,500.0,281.21,281.43,280.98,281.43,500.0
2022-10-03 13:35:00,281.5,281.5,280.89,280.93,700.0,281.5,281.5,280.89,280.93,700.0
2022-10-03 13:40:00,281.07,281.29,280.88,281.29,1253.0,281.07,281.29,280.88,281.29,1253.0
2022-10-03 13:45:00,281.49,282.2,281.49,282.2,900.0,281.49,282.2,281.49,282.2,900.0
2022-10-03 13:50:00,281.51,281.88,281.51,281.88,250.0,281.51,281.88,281.51,281.88,250.0
2022-10-03 13:55:00,282.08,282.08,281.39,281.61,2730.0,282.08,282.08,281.39,281.61,2730.0
2022-10-03 14:00:00,281.81,282.12,281.27,281.43,2848.0,281.81,282.12,281.27,281.43,2848.0
2022-10-03 14:05:00,281.36,281.36,281.0,281.01,500.0,281.36,281.36,281.0,281.01,500.0
2022-10-03 14:10:00,281.29,281.45,281.07,281.41,1280.0,281.29,281.45,281.07,281.41,1280.0
2022-10-03 14:15:00,281.41,281.59,281.41,281.59,693.0,281.41,281.59,281.41,281.59,693.0
2022-10-03 14:20:00,281.59,282.0,281.32,281.46,7953.0,281.59,282.0,281.32,281.46,7953.0
2022-10-03 14:25:00,281.58,282.64,281.47,282.63,4320.0,281.58,282.64,281.47,282.63,4320.0
2022-10-03 14:30:00,282.63,283.64,282.57,282.87,4836.0,282.63,283.64,282.57,282.87,4836.0
2022-10-03 14:35:00,282.88,282.88,282.39,282.78,7000.0,282.88,282.88,282.39,282.78,7000.0
2022-10-03 14:40:00,282.99,283.03,282.58,282.95,1299.0,282.99,283.03,282.58,282.95,1299.0
2022-10-03 14:45:00,282.94,282.96,282.4,282.4,11539.0,282.94,282.96,282.4,282.4,11539.0
2022-10-03 14:50:00,281.93,282.43,281.93,282.11,1500.0,281.93,282.43,281.93,282.11,1500.0
2022-10-03 14:55:00,282.0,282.56,282.0,282.34,4469.0,282.0,282.56,282.0,282.34,4469.0
2022-10-03 15:00:00,282.14,282.4,281.85,282.3,31488.0,282.14,282.4,281.85,282.3,31488.0
2022-10-03 15:05:00,282.35,284.23,282.34,284.19,12919.0,282.35,284.23,282.34,284.19,12919.0
2022-10-03 15:10:00,284.19,284.87,283.69,284.68,10608.0,284.19,284.87,283.69,284.68,10608.0
2022-10-03 15:15:00,284.63,284.63,282.43,282.43,12255.0,284.63,284.63,282.43,282.43,12255.0
2022-10-03 15:20:00,282.29,283.7,282.29,283.66,28127.0,282.29,283.7,282.29,283.66,28127.0
2022-10-03 15:25:00,283.67,285.32,283.67,285.17,2380.0,283.67,285.32,283.67,285.17,2380.0
2022-10-03 15:30:00,285.72,286.23,284.92,285.65,33506.0,285.72,286.23,284.92,285.65,33506.0
2022-10-03 15:35:00,285.65,286.64,285.18,285.84,6382.0,285.65,286.64,285.18,285.84,6382.0
2022-10-03 15:40:00,285.55,285.55,284.81,285.06,3181.0,285.55,285.55,284.81,285.06,3181.0
2022-10-03 15:45:00,284.85,285.18,284.31,284.7,19486.0,284.85,285.18,284.31,284.7,19486.0
2022-10-03 15:50:00,284.85,285.04,283.87,284.99,15029.0,284.85,285.04,283.87,284.99,15029.0
2022-10-03 15:55:00,284.75,285.03,283.78,284.2,48117.0,284.75,285.03,283.78,284.2,48117.0
2022-10-04 09:30:00,294.85,295.5,294.54,294.55,1648.0,294.85,295.5,294.54,294.55,1648.0
2022-10-04 09:35:00,295.0,296.7,293.04,294.0,24731.0,295.0,296.7,293.04,294.0,24731.0
2022-10-04 09:40:00,293.64,294.91,292.01,293.52,4236.0,293.64,294.91,292.01,293.52,4236.0
2022-10-04 09:45:00,293.19,293.92,292.73,292.8,2322.0,293.19,293.92,292.73,292.8,2322.0
2022-10-04 09:50:00,293.41,295.79,293.41,295.24,29856.0,293.41,295.79,293.41,295.24,29856.0
2022-10-04 09:55:00,295.02,297.03,294.99,296.32,11187.0,295.02,297.03,294.99,296.32,11187.0
2022-10-04 10:00:00,295.96,298.87,295.62,298.54,10781.0,295.96,298.87,295.62,298.54,10781.0
2022-10-04 10:05:00,297.96,298.88,297.54,298.72,6152.0,297.96,298.88,297.54,298.72,6152.0
2022-10-04 10:10:00,298.67,298.96,297.25,297.25,12851.0,298.67,298.96,297.25,297.25,12851.0
2022-10-04 10:15:00,297.55,297.88,295.55,296.25,10215.0,297.55,297.88,295.55,296.25,10215.0
2022-10-04 10:20:00,296.35,296.35,294.68,295.06,9417.0,296.35,296.35,294.68,295.06,9417.0
2022-10-04 10:25:00,295.25,295.65,294.62,294.75,2102.0,295.25,295.65,294.62,294.75,2102.0
2022-10-04 10:30:00,294.85,295.85,293.72,295.05,10975.0,294.85,295.85,293.72,295.05,10975.0
2022-10-04 10:35:00,295.01,295.31,294.54,295.01,28884.0,295.01,295.31,294.54,295.01,28884.0
2022-10-04 10:40:00,295.2,297.25,294.58,296.63,23614.0,295.2,297.25,294.58,296.63,23614.0
2022-10-04 10:45:00,296.63,296.93,296.01,296.74,6498.0,296.63,296.93,296.01,296.74,6498.0
2022-10-04 10:50:00,297.36,299.25,296.9,298.87,4000.0,297.36,299.25,296.9,298.87,4000.0
2022-10-04 10:55:00,299.43,299.57,297.16,297.9,11201.0,299.43,299.57,297.16,297.9,11201.0
2022-10-04 11:00:00,297.32,297.53,296.09,296.09,8576.0,297.32,297.53,296.09,296.09,8576.0
2022-10-04 11:05:00,295.96,297.36,295.79,296.4,18265.0,295.96,297.36,295.79,296.4,18265.0
2022-10-04 11:10:00,296.62,296.93,295.11,296.93,23314.0,296.62,296.93,295.11,296.93,23314.0
2022-10-04 11:15:00,296.62,298.16,296.37,297.63,4108.0,296.62,298.16,296.37,297.63,4108.0
2022-10-04 11:20:00,298.21,299.71,297.63,297.96,14965.0,298.21,299.71,297.63,297.96,14965.0
2022-10-04 11:25:00,297.42,297.85,296.29,296.31,19714.0,297.42,297.85,296.29,296.31,19714.0
2022-10-04 11:30:00,295.74,296.62,295.68,296.0,6847.0,295.74,296.62,295.68,296.0,6847.0
2022-10-04 11:35:00,295.69,296.49,295.69,296.25,2100.0,295.69,296.49,295.69,296.25,2100.0
2022-10-04 11:40:00,296.11,296.5,295.46,295.55,8029.0,296.11,296.5,295.46,295.55,8029.0
2022-10-04 11:45:00,295.6,295.6,294.66,295.0,906.0,295.6,295.6,294.66,295.0,906.0
2022-10-04 11:50:00,295.43,295.99,295.43,295.99,700.0,295.43,295.99,295.43,295.99,700.0
2022-10-04 11:55:00,295.8,297.1,295.8,296.71,6507.0,295.8,297.1,295.8,296.71,6507.0
2022-10-04 12:00:00,296.8,297.07,296.79,297.06,2400.0,296.8,297.07,296.79,297.06,2400.0
2022-10-04 12:05:00,297.13,297.79,296.64,297.35,12631.0,297.13,297.79,296.64,297.35,12631.0
2022-10-04 12:10:00,296.93,297.7,296.93,297.41,1210.0,296.93,297.7,296.93,297.41,1210.0
2022-10-04 12:15:00,297.59,297.59,296.99,297.24,500.0,297.59,297.59,296.99,297.24,500.0
2022-10-04 12:20:00,296.81,297.17,296.04,296.08,9415.0,296.81,297.17,296.04,296.08,9415.0
2022-10-04 12:25:00,296.18,297.29,296.18,297.29,2516.0,296.18,297.29,296.18,297.29,2516.0
2022-10-04 12:30:00,297.09,297.11,296.69,296.69,800.0,297.09,297.11,296.69,296.69,800.0
2022-10-04 12:35:00,296.44,297.16,296.29,297.16,1078.0,296.44,297.16,296.29,297.16,1078.0
2022-10-04 12:40:00,297.33,297.33,297.33,297.33,100.0,297.33,297.33,297.33,297.33,100.0
2022-10-04 12:45:00,297.36,297.36,296.04,296.21,1163.0,297.36,297.36,296.04,296.21,1163.0
2022-10-04 12:50:00,295.66,296.01,295.33,295.51,920.0,295.66,296.01,295.33,295.51,920.0
2022-10-04 12:55:00,294.82,296.39,294.8,296.39,5040.0,294.82,296.39,294.8,296.39,5040.0
2022-10-04 13:00:00,296.06,296.36,295.46,296.26,1153.0,296.06,296.36,295.46,296.26,1153.0
2022-10-04 13:05:00,295.42,295.42,295.0,295.21,4000.0,295.42,295.42,295.0,295.21,4000.0
2022-10-04 13:10:00,295.49,295.49,295.0,295.1,6131.0,295.49,295.49,295.0,295.1,6131.0
2022-10-04 13:15:00,294.86,296.26,294.86,295.3,2646.0,294.86,296.26,294.86,295.3,2646.0
2022-10-04 13:20:00,295.27,296.47,295.27,296.47,618.0,295.27,296.47,295.27,296.47,618.0
2022-10-04 13:25:00,297.29,297.41,296.64,296.66,914.0,297.29,297.41,296.64,296.66,914.0
2022-10-04 13:30:00,297.0,297.49,296.8,297.28,2390.0,297.0,297.49,296.8,297.28,2390.0
2022-10-04 13:35:00,297.2,298.25,297.03,297.78,12123.0,297.2,298.25,297.03,297.78,12123.0
2022-10-04 13:40:00,297.86,298.36,297.86,297.88,2600.0,297.86,298.36,297.86,297.88,2600.0
2022-10-04 13:45:00,298.12,298.81,297.93,298.55,3982.0,298.12,298.81,297.93,298.55,3982.0
2022-10-04 13:50:00,298.69,299.62,298.68,299.62,2550.0,298.69,299.62,298.68,299.62,2550.0
2022-10-04 13:55:00,299.04,299.96,298.88,298.88,13060.0,299.04,299.96,298.88,298.88,13060.0
2022-10-04 14:00:00,298.88,299.91,298.71,299.0,9543.0,298.88,299.91,298.71,299.0,9543.0
2022-10-04 14:05:00,298.46,299.01,298.0,299.01,1317.0,298.46,299.01,298.0,299.01,1317.0
2022-10-04 14:10:00,298.66,299.22,298.31,299.17,1531.0,298.66,299.22,298.31,299.17,1531.0
2022-10-04 14:15:00,298.81,298.81,298.8,298.81,200.0,298.81,298.81,298.8,298.81,200.0
2022-10-04 14:20:00,299.17,299.8,299.09,299.09,10032.0,299.17,299.8,299.09,299.09,10032.0
2022-10-04 14:25:00,299.16,299.68,298.55,298.64,6689.0,299.16,299.68,298.55,298.64,6689.0
2022-10-04 14:30:00,298.27,298.59,298.06,298.59,2200.0,298.27,298.59,298.06,298.59,2200.0
2022-10-04 14:35:00,298.96,299.35,298.34,299.27,8846.0,298.96,299.35,298.34,299.27,8846.0
2022-10-04 14:40:00,299.25,299.35,298.86,299.15,2046.0,299.25,299.35,298.86,299.15,2046.0
2022-10-04 14:45:00,299.61,299.69,298.63,299.44,11562.0,299.61,299.69,298.63,299.44,11562.0
2022-10-04 14:50:00,299.29,299.35,298.7,298.86,11491.0,299.29,299.35,298.7,298.86,11491.0
2022-10-04 14:55:00,298.93,298.93,298.51,298.87,2473.0,298.93,298.93,298.51,298.87,2473.0
2022-10-04 15:00:00,298.97,299.47,298.83,298.99,1600.0,298.97,299.47,298.83,298.99,1600.0
2022-10-04 15:05:00,298.78,299.17,298.14,299.17,2004.0,298.78,299.17,298.14,299.17,2004.0
2022-10-04 15:10:00,298.86,299.44,298.61,299.44,2100.0,298.86,299.44,298.61,299.44,2100.0
2022-10-04 15:15:00,299.42,300.27,299.42,299.69,4401.0,299.42,300.27,299.42,299.69,4401.0
2022-10-04 15:20:00,299.94,299.94,298.77,299.27,2700.0,299.94,299.94,298.77,299.27,2700.0
2022-10-04 15:25:00,299.13,299.34,298.51,298.51,3845.0,299.13,299.34,298.51,298.51,3845.0
2022-10-04 15:30:00,298.9,298.9,298.08,298.64,5770.0,298.9,298.9,298.08,298.64,5770.0
2022-10-04 15:35:00,298.87,299.23,298.22,298.79,6223.0,298.87,299.23,298.22,298.79,6223.0
2022-10-04 15:40:00,298.77,298.8,298.13,298.74,22469.0,298.77,298.8,298.13,298.74,22469.0
2022-10-04 15:45:00,298.53,298.53,297.84,298.02,11418.0,298.53,298.53,297.84,298.02,11418.0
2022-10-04 15:50:00,298.26,299.14,298.08,298.79,18387.0,298.26,299.14,298.08,298.79,18387.0
2022-10-04 15:55:00,298.81,299.33,297.55,299.02,72507.0,298.81,299.33,297.55,299.02,72507.0
2022-10-05 09:30:00,292.0,295.0,292.0,294.99,6768.0,292.0,295.0,292.0,294.99,6768.0
2022-10-05 09:35:00,295.07,296.0,292.74,294.49,4201.0,295.07,296.0,292.74,294.49,4201.0
2022-10-05 09:40:00,294.42,294.53,290.52,292.0,9193.0,294.42,294.53,290.52,292.0,9193.0
2022-10-05 09:45:00,291.54,293.38,291.54,293.29,6327.0,291.54,293.38,291.54,293.29,6327.0
2022-10-05 09:50:00,292.47,292.89,292.22,292.22,1550.0,292.47,292.89,292.22,292.22,1550.0
2022-10-05 09:55:00,292.78,294.15,292.78,293.64,1230.0,292.78,294.15,292.78,293.64,1230.0
2022-10-05 10:00:00,293.13,293.37,290.65,291.61,3477.0,293.13,293.37,290.65,291.61,3477.0
2022-10-05 10:05:00,291.02,291.02,290.21,290.55,600.0,291.02,291.02,290.21,290.55,600.0
2022-10-05 10:10:00,292.09,293.65,291.51,293.43,4420.0,292.09,293.65,291.51,293.43,4420.0
2022-10-05 10:15:00,293.2,293.23,290.62,290.62,5814.0,293.2,293.23,290.62,290.62,5814.0
2022-10-05 10:20:00,290.86,291.77,290.3,290.72,2372.0,290.86,291.77,290.3,290.72,2372.0
2022-10-05 10:25:00,290.5,291.18,289.43,289.5,4986.0,290.5,291.18,289.43,289.5,4986.0
2022-10-05 10:30:00,289.25,289.34,288.49,288.65,4727.0,289.25,289.34,288.49,288.65,4727.0
2022-10-05 10:35:00,288.5,290.25,288.5,290.2,3950.0,288.5,290.25,288.5,290.2,3950.0
2022-10-05 10:40:00,289.69,289.69,288.88,289.32,2208.0,289.69,289.69,288.88,289.32,2208.0
2022-10-05 10:45:00,289.11,289.7,289.11,289.7,200.0,289.11,289.7,289.11,289.7,200.0
2022-10-05 10:50:00,289.18,289.19,288.5,288.79,1700.0,289.18,289.19,288.5,288.79,1700.0
2022-10-05 10:55:00,288.49,288.49,288.3,288.3,200.0,288.49,288.49,288.3,288.3,200.0
2022-10-05 11:00:00,287.64,288.4,287.55,288.17,6550.0,287.64,288.4,287.55,288.17,6550.0
2022-10-05 11:05:00,288.2,288.81,287.95,288.81,2402.0,288.2,288.81,287.95,288.81,2402.0
2022-10-05 11:10:00,288.75,288.97,288.54,288.97,1300.0,288.75,288.97,288.54,288.97,1300.0
2022-10-05 11:15:00,289.13,289.13,288.46,288.69,800.0,289.13,289.13,288.46,288.69,800.0
2022-10-05 11:20:00,288.69,289.2,288.68,289.2,615.0,288.69,289.2,288.68,289.2,615.0
2022-10-05 11:25:00,289.85,290.01,289.55,290.01,702.0,289.85,290.01,289.55,290.01,702.0
2022-10-05 11:30:00,289.96,290.0,289.45,289.93,983.0,289.96,290.0,289.45,289.93,983.0
2022-10-05 11:35:00,289.89,290.94,289.89,290.94,200.0,289.89,290.94,289.89,290.94,200.0
2022-10-05 11:40:00,291.41,291.62,291.39,291.39,1022.0,291.41,291.62,291.39,291.39,1022.0
2022-10-05 11:45:00,290.96,291.4,290.95,291.21,5422.0,290.96,291.4,290.95,291.21,5422.0
2022-10-05 11:50:00,291.2,293.77,291.16,293.77,7160.0,291.2,293.77,291.16,293.77,7160.0
2022-10-05 11:55:00,293.77,294.94,293.77,294.48,1561.0,293.77,294.94,293.77,294.48,1561.0
2022-10-05 12:00:00,294.48,294.48,293.02,293.04,5182.0,294.48,294.48,293.02,293.04,5182.0
2022-10-05 12:05:00,293.68,293.94,292.76,293.78,27868.0,293.68,293.94,292.76,293.78,27868.0
2022-10-05 12:10:00,293.5,294.57,293.5,294.01,2722.0,293.5,294.57,293.5,294.01,2722.0
2022-10-05 12:15:00,294.01,294.01,294.01,294.01,0.0,294.01,294.01,294.01,294.01,0.0
2022-10-05 12:20:00,294.68,294.68,294.68,294.68,200.0,294.68,294.68,294.68,294.68,200.0
2022-10-05 12:25:00,294.21,294.3,293.52,293.52,993.0,294.21,294.3,293.52,293.52,993.0
2022-10-05 12:30:00,293.62,294.24,293.62,294.24,500.0,293.62,294.24,293.62,294.24,500.0
2022-10-05 12:35:00,293.92,294.0,293.77,294.0,440.0,293.92,294.0,293.77,294.0,440.0
2022-10-05 12:40:00,294.54,294.67,293.89,294.2,3804.0,294.54,294.67,293.89,294.2,3804.0
2022-10-05 12:45:00,294.21,294.77,293.85,294.77,9809.0,294.21,294.77,293.85,294.77,9809.0
2022-10-05 12:50:00,294.89,294.89,294.34,294.37,700.0,294.89,294.89,294.34,294.37,700.0
2022-10-05 12:55:00,294.58,294.62,293.52,293.73,2914.0,294.58,294.62,293.52,293.73,2914.0
2022-10-05 13:00:00,293.36,294.03,293.18,294.03,3449.0,293.36,294.03,293.18,294.03,3449.0
2022-10-05 13:05:00,294.31,295.0,294.03,294.41,2502.0,294.31,295.0,294.03,294.41,2502.0
2022-10-05 13:10:00,294.36,296.21,294.36,296.21,6260.0,294.36,296.21,294.36,296.21,6260.0
2022-10-05 13:15:00,296.54,297.06,296.54,296.72,2197.0,296.54,297.06,296.54,296.72,2197.0
2022-10-05 13:20:00,297.6,298.13,297.19,297.75,2519.0,297.6,298.13,297.19,297.75,2519.0
2022-10-05 13:25:00,297.6,297.97,297.21,297.28,7700.0,297.6,297.97,297.21,297.28,7700.0
2022-10-05 13:30:00,297.37,297.38,296.29,296.45,3900.0,297.37,297.38,296.29,296.45,3900.0
2022-10-05 13:35:00,295.95,296.36,295.81,296.27,1300.0,295.95,296.36,295.81,296.27,1300.0
2022-10-05 13:40:00,296.26,296.5,296.24,296.5,400.0,296.26,296.5,296.24,296.5,400.0
2022-10-05 13:45:00,296.66,297.29,296.64,297.21,2600.0,296.66,297.29,296.64,297.21,2600.0
2022-10-05 13:50:00,296.75,297.2,296.62,297.19,4635.0,296.75,297.2,296.62,297.19,4635.0
2022-10-05 13:55:00,297.23,297.27,296.16,296.16,1500.0,297.23,297.27,296.16,296.16,1500.0
2022-10-05 14:00:00,296.55,296.55,296.55,296.55,100.0,296.55,296.55,296.55,296.55,100.0
2022-10-05 14:05:00,296.06,296.06,296.06,296.06,100.0,296.06,296.06,296.06,296.06,100.0
2022-10-05 14:10:00,295.92,296.82,295.83,296.82,1600.0,295.92,296.82,295.83,296.82,1600.0
2022-10-05 14:15:00,296.64,297.14,296.64,297.1,2190.0,296.64,297.14,296.64,297.1,2190.0
2022-10-05 14:20:00,296.75,297.12,296.7,297.12,1005.0,296.75,297.12,296.7,297.12,1005.0
2022-10-05 14:25:00,297.53,297.7,297.53,297.7,596.0,297.53,297.7,297.53,297.7,596.0
2022-10-05 14:30:00,297.66,297.66,297.66,297.66,100.0,297.66,297.66,297.66,297.66,100.0
2022-10-05 14:35:00,297.75,298.48,297.75,298.1,797.0,297.75,298.48,297.75,298.1,797.0
2022-10-05 14:40:00,298.38,298.86,298.22,298.28,10142.0,298.38,298.86,298.22,298.28,10142.0
2022-10-05 14:45:00,298.06,298.13,297.8,297.8,1000.0,298.06,298.13,297.8,297.8,1000.0
2022-10-05 14:50:00,297.8,298.1,297.6,297.68,1850.0,297.8,298.1,297.6,297.68,1850.0
2022-10-05 14:55:00,297.96,298.63,297.96,298.63,1000.0,297.96,298.63,297.96,298.63,1000.0
2022-10-05 15:00:00,298.57,298.92,298.23,298.54,3815.0,298.57,298.92,298.23,298.54,3815.0
2022-10-05 15:05:00,298.46,298.71,298.03,298.29,8534.0,298.46,298.71,298.03,298.29,8534.0
2022-10-05 15:10:00,298.15,298.15,297.62,297.72,7623.0,298.15,298.15,297.62,297.72,7623.0
2022-10-05 15:15:00,297.69,298.09,297.52,297.74,8065.0,297.69,298.09,297.52,297.74,8065.0
2022-10-05 15:20:00,297.69,299.6,297.69,298.94,4737.0,297.69,299.6,297.69,298.94,4737.0
2022-10-05 15:25:00,298.71,299.18,297.98,297.98,1649.0,298.71,299.18,297.98,297.98,1649.0
2022-10-05 15:30:00,298.44,298.63,297.95,298.09,3146.0,298.44,298.63,297.95,298.09,3146.0
2022-10-05 15:35:00,298.17,298.37,297.84,298.23,2300.0,298.17,298.37,297.84,298.23,2300.0
2022-10-05 15:40:00,298.04,298.76,298.03,298.76,3519.0,298.04,298.76,298.03,298.76,3519.0
2022-10-05 15:45:00,299.13,299.17,297.74,297.75,4116.0,299.13,299.17,297.74,297.75,4116.0
2022-10-05 15:50:00,297.66,297.66,296.24,296.42,14247.0,297.66,297.66,296.24,296.42,14247.0
2022-10-05 15:55:00,296.43,297.14,296.3,296.65,20031.0,296.43,297.14,296.3,296.65,20031.0
2022-10-06 09:30:00,296.11,299.58,296.11,298.62,3765.0,296.11,299.58,296.11,298.62,3765.0
2022-10-06 09:35:00,300.02,302.77,299.78,301.13,3617.0,300.02,302.77,299.78,301.13,3617.0
2022-10-06 09:40:00,302.0,304.65,301.24,304.65,3266.0,302.0,304.65,301.24,304.65,3266.0
2022-10-06 09:45:00,304.54,304.99,303.11,303.74,4200.0,304.54,304.99,303.11,303.74,4200.0
2022-10-06 09:50:00,304.99,305.88,304.99,305.73,3500.0,304.99,305.88,304.99,305.73,3500.0
2022-10-06 09:55:00,305.84,305.84,303.03,303.03,4634.0,305.84,305.84,303.03,303.03,4634.0
2022-10-06 10:00:00,303.7,303.8,298.57,299.37,5490.0,303.7,303.8,298.57,299.37,5490.0
2022-10-06 10:05:00,299.78,299.78,298.77,299.16,2050.0,299.78,299.78,298.77,299.16,2050.0
2022-10-06 10:10:00,299.24,299.88,298.04,298.22,6000.0,299.24,299.88,298.04,298.22,6000.0
2022-10-06 10:15:00,296.81,298.96,296.52,297.54,2450.0,296.81,298.96,296.52,297.54,2450.0
2022-10-06 10:20:00,297.26,297.27,296.65,297.17,1876.0,297.26,297.27,296.65,297.17,1876.0
2022-10-06 10:25:00,297.58,297.85,295.9,295.9,700.0,297.58,297.85,295.9,295.9,700.0
2022-10-06 10:30:00,296.05,297.06,296.05,296.6,1000.0,296.05,297.06,296.05,296.6,1000.0
2022-10-06 10:35:00,296.58,297.22,296.58,297.05,802.0,296.58,297.22,296.58,297.05,802.0
2022-10-06 10:40:00,297.63,298.84,297.04,297.76,2179.0,297.63,298.84,297.04,297.76,2179.0
2022-10-06 10:45:00,297.41,299.0,297.21,299.0,5721.0,297.41,299.0,297.21,299.0,5721.0
2022-10-06 10:50:00,299.21,299.24,298.23,298.23,600.0,299.21,299.24,298.23,298.23,600.0
2022-10-06 10:55:00,298.73,299.57,298.72,299.5,1317.0,298.73,299.57,298.72,299.5,1317.0
2022-10-06 11:00:00,299.32,299.32,298.65,298.66,1400.0,299.32,299.32,298.65,298.66,1400.0
2022-10-06 11:05:00,298.43,298.71,298.19,298.26,598.0,298.43,298.71,298.19,298.26,598.0
2022-10-06 11:10:00,297.76,297.76,296.89,297.42,3167.0,297.76,297.76,296.89,297.42,3167.0
2022-10-06 11:15:00,297.8,298.97,297.05,298.97,2815.0,297.8,298.97,297.05,298.97,2815.0
2022-10-06 11:20:00,299.01,299.98,298.7,298.96,9001.0,299.01,299.98,298.7,298.96,9001.0
2022-10-06 11:25:00,298.66,298.85,298.25,298.8,5034.0,298.66,298.85,298.25,298.8,5034.0
2022-10-06 11:30:00,298.48,298.48,298.36,298.36,500.0,298.48,298.48,298.36,298.36,500.0
2022-10-06 11:35:00,298.67,298.75,298.12,298.12,900.0,298.67,298.75,298.12,298.12,900.0
2022-10-06 11:40:00,298.22,298.71,298.11,298.11,2398.0,298.22,298.71,298.11,298.11,2398.0
2022-10-06 11:45:00,298.5,300.0,298.5,299.99,8510.0,298.5,300.0,298.5,299.99,8510.0
2022-10-06 11:50:00,299.55,300.08,299.15,299.16,1300.0,299.55,300.08,299.15,299.16,1300.0
2022-10-06 11:55:00,299.52,299.56,296.48,296.48,2141.0,299.52,299.56,296.48,296.48,2141.0
2022-10-06 12:00:00,296.53,297.03,296.09,296.09,614.0,296.53,297.03,296.09,296.09,614.0
2022-10-06 12:05:00,296.09,296.09,296.09,296.09,0.0,296.09,296.09,296.09,296.09,0.0
2022-10-06 12:10:00,295.81,296.29,295.63,295.63,2882.0,295.81,296.29,295.63,295.63,2882.0
2022-10-06 12:15:00,295.23,295.96,295.23,295.94,734.0,295.23,295.96,295.23,295.94,734.0
2022-10-06 12:20:00,296.79,296.79,296.5,296.5,410.0,296.79,296.79,296.5,296.5,410.0
2022-10-06 12:25:00,296.58,296.97,296.26,296.97,652.0,296.58,296.97,296.26,296.97,652.0
2022-10-06 12:30:00,296.8,297.16,296.15,297.16,2101.0,296.8,297.16,296.15,297.16,2101.0
2022-10-06 12:35:00,296.93,297.79,296.93,297.53,1411.0,296.93,297.79,296.93,297.53,1411.0
2022-10-06 12:40:00,297.66,297.94,297.66,297.81,701.0,297.66,297.94,297.66,297.81,701.0
2022-10-06 12:45:00,297.99,298.68,297.86,298.34,1350.0,297.99,298.68,297.86,298.34,1350.0
2022-10-06 12:50:00,298.34,298.34,298.34,298.34,100.0,298.34,298.34,298.34,298.34,100.0
2022-10-06 12:55:00,298.19,298.19,297.45,297.45,400.0,298.19,298.19,297.45,297.45,400.0
2022-10-06 13:00:00,297.45,297.45,297.45,297.45,0.0,297.45,297.45,297.45,297.45,0.0
2022-10-06 13:05:00,296.61,296.61,296.61,296.61,100.0,296.61,296.61,296.61,296.61,100.0
2022-10-06 13:10:00,297.0,297.26,297.0,297.22,300.0,297.0,297.26,297.0,297.22,300.0
2022-10-06 13:15:00,297.97,297.97,297.36,297.36,1650.0,297.97,297.97,297.36,297.36,1650.0
2022-10-06 13:20:00,297.85,297.9,297.36,297.42,1500.0,297.85,297.9,297.36,297.42,1500.0
2022-10-06 13:25:00,297.42,297.42,297.42,297.42,0.0,297.42,297.42,297.42,297.42,0.0
2022-10-06 13:30:00,297.18,297.18,296.78,296.93,1400.0,297.18,297.18,296.78,296.93,1400.0
2022-10-06 13:35:00,296.5,297.17,296.5,297.17,891.0,296.5,297.17,296.5,297.17,891.0
2022-10-06 13:40:00,296.8,297.46,296.8,297.46,800.0,296.8,297.46,296.8,297.46,800.0
2022-10-06 13:45:00,297.12,297.12,297.12,297.12,200.0,297.12,297.12,297.12,297.12,200.0
2022-10-06 13:50:00,297.61,297.92,297.1,297.5,1650.0,297.61,297.92,297.1,297.5,1650.0
2022-10-06 13:55:00,297.83,297.83,297.19,297.19,400.0,297.83,297.83,297.19,297.19,400.0
2022-10-06 14:00:00,296.91,296.93,296.12,296.12,811.0,296.91,296.93,296.12,296.12,811.0
2022-10-06 14:05:00,295.72,295.85,295.72,295.85,300.0,295.72,295.85,295.72,295.85,300.0
2022-10-06 14:10:00,296.21,296.44,296.09,296.44,600.0,296.21,296.44,296.09,296.44,600.0
2022-10-06 14:15:00,296.44,296.44,296.44,296.44,0.0,296.44,296.44,296.44,296.44,0.0
2022-10-06 14:20:00,296.63,296.63,296.33,296.33,300.0,296.63,296.63,296.33,296.33,300.0
2022-10-06 14:25:00,296.25,296.25,296.05,296.06,300.0,296.25,296.25,296.05,296.06,300.0
2022-10-06 14:30:00,296.03,296.06,295.39,295.39,400.0,296.03,296.06,295.39,295.39,400.0
2022-10-06 14:35:00,295.3,295.75,295.27,295.28,920.0,295.3,295.75,295.27,295.28,920.0
2022-10-06 14:40:00,295.26,295.27,295.0,295.0,889.0,295.26,295.27,295.0,295.0,889.0
2022-10-06 14:45:00,294.46,294.46,294.21,294.22,300.0,294.46,294.46,294.21,294.22,300.0
2022-10-06 14:50:00,293.92,294.02,293.74,293.92,867.0,293.92,294.02,293.74,293.92,867.0
2022-10-06 14:55:00,294.03,294.66,293.86,294.36,800.0,294.03,294.66,293.86,294.36,800.0
2022-10-06 15:00:00,294.5,294.78,294.18,294.18,639.0,294.5,294.78,294.18,294.18,639.0
2022-10-06 15:05:00,294.54,294.75,294.44,294.44,300.0,294.54,294.75,294.44,294.44,300.0
2022-10-06 15:10:00,294.87,295.14,294.52,295.06,3240.0,294.87,295.14,294.52,295.06,3240.0
2022-10-06 15:15:00,294.8,294.99,294.3,294.99,800.0,294.8,294.99,294.3,294.99,800.0
2022-10-06 15:20:00,295.24,295.32,294.91,294.91,1400.0,295.24,295.32,294.91,294.91,1400.0
2022-10-06 15:25:00,295.04,295.3,294.71,295.25,877.0,295.04,295.3,294.71,295.25,877.0
2022-10-06 15:30:00,295.08,295.26,294.92,295.07,400.0,295.08,295.26,294.92,295.07,400.0
2022-10-06 15:35:00,295.59,295.64,295.33,295.33,400.0,295.59,295.64,295.33,295.33,400.0
2022-10-06 15:40:00,295.38,295.38,295.05,295.19,400.0,295.38,295.38,295.05,295.19,400.0
2022-10-06 15:45:00,294.89,295.2,294.33,294.33,2684.0,294.89,295.2,294.33,294.33,2684.0
2022-10-06 15:50:00,294.66,295.25,294.39,295.06,5303.0,294.66,295.25,294.39,295.06,5303.0
2022-10-06 15:55:00,295.52,295.56,294.36,294.69,15901.0,295.52,295.56,294.36,294.69,15901.0
2022-10-07 09:30:00,285.28,285.73,283.39,285.2,6900.0,285.28,285.73,283.39,285.2,6900.0
2022-10-07 09:35:00,284.15,286.21,284.0,285.72,3685.0,284.15,286.21,284.0,285.72,3685.0
2022-10-07 09:40:00,284.85,285.41,282.26,282.55,3313.0,284.85,285.41,282.26,282.55,3313.0
2022-10-07 09:45:00,282.53,284.6,282.53,283.89,6867.0,282.53,284.6,282.53,283.89,6867.0
2022-10-07 09:50:00,284.48,284.48,283.05,283.72,1240.0,284.48,284.48,283.05,283.72,1240.0
2022-10-07 09:55:00,284.99,285.01,283.39,284.85,2200.0,284.99,285.01,283.39,284.85,2200.0
2022-10-07 10:00:00,284.99,286.2,284.47,284.58,8219.0,284.99,286.2,284.47,284.58,8219.0
2022-10-07 10:05:00,285.19,287.12,285.19,286.43,3900.0,285.19,287.12,285.19,286.43,3900.0
2022-10-07 10:10:00,286.44,286.59,284.53,285.14,7729.0,286.44,286.59,284.53,285.14,7729.0
2022-10-07 10:15:00,286.07,287.1,285.22,286.11,11571.0,286.07,287.1,285.22,286.11,11571.0
2022-10-07 10:20:00,285.25,287.49,284.97,286.69,2300.0,285.25,287.49,284.97,286.69,2300.0
2022-10-07 10:25:00,286.99,287.49,285.84,286.06,12804.0,286.99,287.49,285.84,286.06,12804.0
2022-10-07 10:30:00,286.06,286.07,284.2,284.2,1400.0,286.06,286.07,284.2,284.2,1400.0
2022-10-07 10:35:00,283.62,284.28,282.62,282.63,2647.0,283.62,284.28,282.62,282.63,2647.0
2022-10-07 10:40:00,283.21,284.42,283.15,283.16,2500.0,283.21,284.42,283.15,283.16,2500.0
2022-10-07 10:45:00,283.5,284.72,283.43,284.2,10171.0,283.5,284.72,283.43,284.2,10171.0
2022-10-07 10:50:00,284.15,284.15,283.55,283.55,200.0,284.15,284.15,283.55,283.55,200.0
2022-10-07 10:55:00,283.92,284.15,283.23,283.23,1240.0,283.92,284.15,283.23,283.23,1240.0
2022-10-07 11:00:00,283.47,284.17,283.4,284.06,1400.0,283.47,284.17,283.4,284.06,1400.0
2022-10-07 11:05:00,283.32,283.32,282.79,283.07,1131.0,283.32,283.32,282.79,283.07,1131.0
2022-10-07 11:10:00,282.87,282.87,281.54,281.69,2217.0,282.87,282.87,281.54,281.69,2217.0
2022-10-07 11:15:00,281.98,282.71,281.79,282.03,5608.0,281.98,282.71,281.79,282.03,5608.0
2022-10-07 11:20:00,281.75,282.17,281.31,281.76,3920.0,281.75,282.17,281.31,281.76,3920.0
2022-10-07 11:25:00,282.36,282.52,282.03,282.21,629.0,282.36,282.52,282.03,282.21,629.0
2022-10-07 11:30:00,282.62,282.62,281.82,282.2,1013.0,282.62,282.62,281.82,282.2,1013.0
2022-10-07 11:35:00,282.07,282.12,281.51,281.51,889.0,282.07,282.12,281.51,281.51,889.0
2022-10-07 11:40:00,281.25,281.25,281.25,281.25,100.0,281.25,281.25,281.25,281.25,100.0
2022-10-07 11:45:00,280.7,280.7,280.43,280.65,600.0,280.7,280.7,280.43,280.65,600.0
2022-10-07 11:50:00,281.03,281.05,280.77,280.83,2078.0,281.03,281.05,280.77,280.83,2078.0
2022-10-07 11:55:00,281.44,281.63,281.33,281.33,400.0,281.44,281.63,281.33,281.33,400.0
2022-10-07 12:00:00,281.0,281.46,280.8,281.46,1046.0,281.0,281.46,280.8,281.46,1046.0
2022-10-07 12:05:00,281.09,281.14,281.08,281.14,1600.0,281.09,281.14,281.08,281.14,1600.0
2022-10-07 12:10:00,281.68,281.68,281.68,281.68,200.0,281.68,281.68,281.68,281.68,200.0
2022-10-07 12:15:00,281.14,281.26,280.74,280.74,1106.0,281.14,281.26,280.74,280.74,1106.0
2022-10-07 12:20:00,280.62,280.62,280.04,280.04,648.0,280.62,280.62,280.04,280.04,648.0
2022-10-07 12:25:00,279.1,279.1,278.21,278.56,2817.0,279.1,279.1,278.21,278.56,2817.0
2022-10-07 12:30:00,278.18,278.26,278.18,278.26,400.0,278.18,278.26,278.18,278.26,400.0
2022-10-07 12:35:00,277.87,277.87,277.17,277.17,1000.0,277.87,277.87,277.17,277.17,1000.0
2022-10-07 12:40:00,277.97,278.26,277.13,277.13,1700.0,277.97,278.26,277.13,277.13,1700.0
2022-10-07 12:45:00,277.36,277.6,277.33,277.55,478.0,277.36,277.6,277.33,277.55,478.0
2022-10-07 12:50:00,277.16,277.96,277.07,277.96,1000.0,277.16,277.96,277.07,277.96,1000.0
2022-10-07 12:55:00,278.26,278.26,278.26,278.26,100.0,278.26,278.26,278.26,278.26,100.0
2022-10-07 13:00:00,278.03,278.03,277.73,277.73,400.0,278.03,278.03,277.73,277.73,400.0
2022-10-07 13:05:00,278.3,278.3,277.96,278.03,400.0,278.3,278.3,277.96,278.03,400.0
2022-10-07 13:10:00,278.18,278.75,277.94,278.75,910.0,278.18,278.75,277.94,278.75,910.0
2022-10-07 13:15:00,278.8,278.8,278.8,278.8,100.0,278.8,278.8,278.8,278.8,100.0
2022-10-07 13:20:00,278.9,279.61,278.45,279.61,1304.0,278.9,279.61,278.45,279.61,1304.0
2022-10-07 13:25:00,279.83,279.99,278.94,279.84,1832.0,279.83,279.99,278.94,279.84,1832.0
2022-10-07 13:30:00,278.93,279.55,278.93,279.42,803.0,278.93,279.55,278.93,279.42,803.0
2022-10-07 13:35:00,279.73,279.73,278.95,278.95,1136.0,279.73,279.73,278.95,278.95,1136.0
2022-10-07 13:40:00,279.06,279.73,279.05,279.44,1530.0,279.06,279.73,279.05,279.44,1530.0
2022-10-07 13:45:00,279.66,279.67,278.93,278.99,1556.0,279.66,279.67,278.93,278.99,1556.0
2022-10-07 13:50:00,278.99,280.33,278.79,280.33,26232.0,278.99,280.33,278.79,280.33,26232.0
2022-10-07 13:55:00,280.78,281.6,278.84,279.0,8903.0,280.78,281.6,278.84,279.0,8903.0
2022-10-07 14:00:00,278.44,279.7,278.44,279.7,1129.0,278.44,279.7,278.44,279.7,1129.0
2022-10-07 14:05:00,279.36,279.47,278.38,278.38,1700.0,279.36,279.47,278.38,278.38,1700.0
2022-10-07 14:10:00,278.38,279.41,278.38,279.41,800.0,278.38,279.41,278.38,279.41,800.0
2022-10-07 14:15:00,279.25,279.25,278.63,279.15,700.0,279.25,279.25,278.63,279.15,700.0
2022-10-07 14:20:00,278.7,278.97,278.55,278.65,700.0,278.7,278.97,278.55,278.65,700.0
2022-10-07 14:25:00,278.93,278.93,278.52,278.52,1212.0,278.93,278.93,278.52,278.52,1212.0
2022-10-07 14:30:00,278.87,278.87,278.87,278.87,100.0,278.87,278.87,278.87,278.87,100.0
2022-10-07 14:35:00,279.13,280.33,279.13,279.76,1549.0,279.13,280.33,279.13,279.76,1549.0
2022-10-07 14:40:00,280.25,280.61,280.17,280.17,1649.0,280.25,280.61,280.17,280.17,1649.0
2022-10-07 14:45:00,280.3,280.65,280.3,280.54,688.0,280.3,280.65,280.3,280.54,688.0
2022-10-07 14:50:00,280.64,280.66,279.87,280.3,1567.0,280.64,280.66,279.87,280.3,1567.0
2022-10-07 14:55:00,280.11,281.04,280.1,281.04,1200.0,280.11,281.04,280.1,281.04,1200.0
2022-10-07 15:00:00,280.96,281.81,280.96,281.81,800.0,280.96,281.81,280.96,281.81,800.0
2022-10-07 15:05:00,281.78,281.78,281.34,281.5,1783.0,281.78,281.78,281.34,281.5,1783.0
2022-10-07 15:10:00,281.72,281.72,281.14,281.18,1185.0,281.72,281.72,281.14,281.18,1185.0
2022-10-07 15:15:00,281.2,281.27,280.59,280.6,400.0,281.2,281.27,280.59,280.6,400.0
2022-10-07 15:20:00,280.72,280.95,280.54,280.95,1181.0,280.72,280.95,280.54,280.95,1181.0
2022-10-07 15:25:00,281.13,281.15,280.73,281.14,1700.0,281.13,281.15,280.73,281.14,1700.0
2022-10-07 15:30:00,280.93,280.94,279.6,280.05,3399.0,280.93,280.94,279.6,280.05,3399.0
2022-10-07 15:35:00,280.07,280.7,279.89,280.44,4605.0,280.07,280.7,279.89,280.44,4605.0
2022-10-07 15:40:00,280.64,280.83,279.93,280.23,4014.0,280.64,280.83,279.93,280.23,4014.0
2022-10-07 15:45:00,280.2,280.76,279.88,280.34,6273.0,280.2,280.76,279.88,280.34,6273.0
2022-10-07 15:50:00,280.69,282.07,280.69,281.57,13597.0,280.69,282.07,280.69,281.57,13597.0
2022-10-07 15:55:00,281.47,282.98,281.27,282.47,24414.0,281.47,282.98,281.27,282.47,24414.0
2022-10-10 09:30:00,282.32,283.7,277.71,279.12,10624.0,282.32,283.7,277.71,279.12,10624.0
2022-10-10 09:35:00,278.66,278.66,275.27,275.47,5112.0,278.66,278.66,275.27,275.47,5112.0
2022-10-10 09:40:00,275.34,277.48,275.34,277.48,624.0,275.34,277.48,275.34,277.48,624.0
2022-10-10 09:45:00,276.9,277.88,275.75,276.58,2361.0,276.9,277.88,275.75,276.58,2361.0
2022-10-10 09:50:00,276.26,277.11,275.0,275.37,3700.0,276.26,277.11,275.0,275.37,3700.0
2022-10-10 09:55:00,274.87,276.05,274.68,274.7,1800.0,274.87,276.05,274.68,274.7,1800.0
2022-10-10 10:00:00,274.76,275.72,273.39,273.42,7049.0,274.76,275.72,273.39,273.42,7049.0
2022-10-10 10:05:00,273.38,274.44,272.26,272.6,3203.0,273.38,274.44,272.26,272.6,3203.0
2022-10-10 10:10:00,272.04,272.82,271.19,271.19,1290.0,272.04,272.82,271.19,271.19,1290.0
2022-10-10 10:15:00,271.03,272.29,271.03,271.47,2112.0,271.03,272.29,271.03,271.47,2112.0
2022-10-10 10:20:00,271.39,271.87,271.33,271.87,1500.0,271.39,271.87,271.33,271.87,1500.0
2022-10-10 10:25:00,271.35,272.89,271.19,271.2,3335.0,271.35,272.89,271.19,271.2,3335.0
2022-10-10 10:30:00,272.18,272.65,272.18,272.29,400.0,272.18,272.65,272.18,272.29,400.0
2022-10-10 10:35:00,271.02,271.02,268.79,268.79,5294.0,271.02,271.02,268.79,268.79,5294.0
2022-10-10 10:40:00,268.88,269.4,268.66,268.67,2033.0,268.88,269.4,268.66,268.67,2033.0
2022-10-10 10:45:00,268.98,269.18,268.52,268.53,3803.0,268.98,269.18,268.52,268.53,3803.0
2022-10-10 10:50:00,268.51,269.25,268.0,268.33,6117.0,268.51,269.25,268.0,268.33,6117.0
2022-10-10 10:55:00,268.11,268.11,267.96,267.99,3900.0,268.11,268.11,267.96,267.99,3900.0
2022-10-10 11:00:00,267.99,268.09,267.34,267.35,6491.0,267.99,268.09,267.34,267.35,6491.0
2022-10-10 11:05:00,267.82,268.23,267.52,267.52,2712.0,267.82,268.23,267.52,267.52,2712.0
2022-10-10 11:10:00,267.91,269.51,267.65,269.23,10287.0,267.91,269.51,267.65,269.23,10287.0
2022-10-10 11:15:00,269.16,269.95,268.86,269.01,11452.0,269.16,269.95,268.86,269.01,11452.0
2022-10-10 11:20:00,268.95,270.84,268.73,270.83,2100.0,268.95,270.84,268.73,270.83,2100.0
2022-10-10 11:25:00,271.34,272.51,270.84,271.42,3609.0,271.34,272.51,270.84,271.42,3609.0
2022-10-10 11:30:00,271.79,272.01,271.34,272.01,1104.0,271.79,272.01,271.34,272.01,1104.0
2022-10-10 11:35:00,272.5,272.74,271.74,272.74,1200.0,272.5,272.74,271.74,272.74,1200.0
2022-10-10 11:40:00,272.33,273.15,271.87,273.15,807.0,272.33,273.15,271.87,273.15,807.0
2022-10-10 11:45:00,273.24,273.68,272.77,273.68,2389.0,273.24,273.68,272.77,273.68,2389.0
2022-10-10 11:50:00,273.54,274.7,273.46,273.46,5014.0,273.54,274.7,273.46,273.46,5014.0
2022-10-10 11:55:00,273.45,274.17,273.3,273.51,2842.0,273.45,274.17,273.3,273.51,2842.0
2022-10-10 12:00:00,273.95,273.95,272.2,272.91,8800.0,273.95,273.95,272.2,272.91,8800.0
2022-10-10 12:05:00,273.04,273.13,272.05,272.05,2815.0,273.04,273.13,272.05,272.05,2815.0
2022-10-10 12:10:00,271.72,272.34,271.72,271.93,1900.0,271.72,272.34,271.72,271.93,1900.0
2022-10-10 12:15:00,272.32,272.56,272.13,272.13,600.0,272.32,272.56,272.13,272.13,600.0
2022-10-10 12:20:00,272.26,272.26,271.24,271.43,6107.0,272.26,272.26,271.24,271.43,6107.0
2022-10-10 12:25:00,271.18,271.41,270.57,271.13,2256.0,271.18,271.41,270.57,271.13,2256.0
2022-10-10 12:30:00,271.12,271.37,270.62,270.75,2290.0,271.12,271.37,270.62,270.75,2290.0
2022-10-10 12:35:00,270.67,270.96,270.36,270.46,1811.0,270.67,270.96,270.36,270.46,1811.0
2022-10-10 12:40:00,271.02,271.04,270.27,270.51,2300.0,271.02,271.04,270.27,270.51,2300.0
2022-10-10 12:45:00,270.27,270.62,270.07,270.62,2119.0,270.27,270.62,270.07,270.62,2119.0
2022-10-10 12:50:00,270.43,270.89,270.35,270.89,5724.0,270.43,270.89,270.35,270.89,5724.0
2022-10-10 12:55:00,270.84,271.13,270.33,270.34,5506.0,270.84,271.13,270.33,270.34,5506.0
2022-10-10 13:00:00,270.28,270.28,269.4,269.43,3908.0,270.28,270.28,269.4,269.43,3908.0
2022-10-10 13:05:00,269.38,269.62,269.21,269.48,6393.0,269.38,269.62,269.21,269.48,6393.0
2022-10-10 13:10:00,269.31,269.99,268.82,268.82,4731.0,269.31,269.99,268.82,268.82,4731.0
2022-10-10 13:15:00,269.09,269.52,268.64,269.27,2743.0,269.09,269.52,268.64,269.27,2743.0
2022-10-10 13:20:00,269.34,269.94,269.1,269.4,2533.0,269.34,269.94,269.1,269.4,2533.0
2022-10-10 13:25:00,269.1,269.5,269.1,269.26,1700.0,269.1,269.5,269.1,269.26,1700.0
2022-10-10 13:30:00,269.54,270.65,269.54,270.65,2625.0,269.54,270.65,269.54,270.65,2625.0
2022-10-10 13:35:00,270.77,271.26,270.56,270.74,1800.0,270.77,271.26,270.56,270.74,1800.0
2022-10-10 13:40:00,270.5,271.0,270.5,270.86,1164.0,270.5,271.0,270.5,270.86,1164.0
2022-10-10 13:45:00,270.77,273.34,270.77,273.12,3722.0,270.77,273.34,270.77,273.12,3722.0
2022-10-10 13:50:00,272.92,273.98,272.92,273.75,1378.0,272.92,273.98,272.92,273.75,1378.0
2022-10-10 13:55:00,273.88,274.12,273.32,273.92,3438.0,273.88,274.12,273.32,273.92,3438.0
2022-10-10 14:00:00,273.72,274.23,273.4,274.08,4381.0,273.72,274.23,273.4,274.08,4381.0
2022-10-10 14:05:00,273.88,274.04,273.24,273.4,2829.0,273.88,274.04,273.24,273.4,2829.0
2022-10-10 14:10:00,273.24,273.64,272.74,272.81,2401.0,273.24,273.64,272.74,272.81,2401.0
2022-10-10 14:15:00,272.77,272.98,272.39,272.93,2158.0,272.77,272.98,272.39,272.93,2158.0
2022-10-10 14:20:00,272.86,273.18,272.28,272.35,2258.0,272.86,273.18,272.28,272.35,2258.0
2022-10-10 14:25:00,272.53,273.22,272.49,272.82,1154.0,272.53,273.22,272.49,272.82,1154.0
2022-10-10 14:30:00,272.46,273.76,272.46,273.76,1755.0,272.46,273.76,272.46,273.76,1755.0
2022-10-10 14:35:00,273.15,274.07,273.15,273.53,1114.0,273.15,274.07,273.15,273.53,1114.0
2022-10-10 14:40:00,273.73,273.73,272.68,272.68,1000.0,273.73,273.73,272.68,272.68,1000.0
2022-10-10 14:45:00,272.9,273.06,272.67,272.98,902.0,272.9,273.06,272.67,272.98,902.0
2022-10-10 14:50:00,272.84,273.69,272.67,273.69,1259.0,272.84,273.69,272.67,273.69,1259.0
2022-10-10 14:55:00,273.59,273.59,272.82,273.12,1624.0,273.59,273.59,272.82,273.12,1624.0
2022-10-10 15:00:00,273.2,273.5,272.6,272.69,1582.0,273.2,273.5,272.6,272.69,1582.0
2022-10-10 15:05:00,272.72,273.1,272.61,272.84,1020.0,272.72,273.1,272.61,272.84,1020.0
2022-10-10 15:10:00,272.97,273.58,272.97,273.49,1160.0,272.97,273.58,272.97,273.49,1160.0
2022-10-10 15:15:00,273.42,274.9,273.42,274.23,5112.0,273.42,274.9,273.42,274.23,5112.0
2022-10-10 15:20:00,274.41,274.46,273.59,273.59,2174.0,274.41,274.46,273.59,273.59,2174.0
2022-10-10 15:25:00,273.27,273.27,272.27,272.78,910.0,273.27,273.27,272.27,272.78,910.0
2022-10-10 15:30:00,272.38,273.13,272.05,273.13,4830.0,272.38,273.13,272.05,273.13,4830.0
2022-10-10 15:35:00,273.38,273.55,272.98,273.27,2937.0,273.38,273.55,272.98,273.27,2937.0
2022-10-10 15:40:00,273.83,273.83,273.06,273.19,3291.0,273.83,273.83,273.06,273.19,3291.0
2022-10-10 15:45:00,273.12,274.76,273.1,274.53,4903.0,273.12,274.76,273.1,274.53,4903.0
2022-10-10 15:50:00,274.99,275.35,273.95,274.98,10989.0,274.99,275.35,273.95,274.98,10989.0
2022-10-10 15:55:00,275.02,275.02,273.18,273.42,30304.0,275.02,275.02,273.18,273.42,30304.0
2022-10-11 09:30:00,271.78,271.78,267.98,267.98,4542.0,271.78,271.78,267.98,267.98,4542.0
2022-10-11 09:35:00,267.01,267.81,266.91,266.91,1164.0,267.01,267.81,266.91,266.91,1164.0
2022-10-11 09:40:00,266.17,266.72,264.92,265.29,953.0,266.17,266.72,264.92,265.29,953.0
2022-10-11 09:45:00,264.83,265.3,262.98,262.98,1861.0,264.83,265.3,262.98,262.98,1861.0
2022-10-11 09:50:00,263.2,263.41,261.23,261.23,2308.0,263.2,263.41,261.23,261.23,2308.0
2022-10-11 09:55:00,261.5,261.5,259.16,259.78,4073.0,261.5,261.5,259.16,259.78,4073.0
2022-10-11 10:00:00,259.53,259.89,257.94,258.48,3491.0,259.53,259.89,257.94,258.48,3491.0
2022-10-11 10:05:00,258.25,259.72,258.12,259.65,900.0,258.25,259.72,258.12,259.65,900.0
2022-10-11 10:10:00,259.6,260.43,259.33,260.14,4651.0,259.6,260.43,259.33,260.14,4651.0
2022-10-11 10:15:00,260.04,260.35,258.55,258.55,6118.0,260.04,260.35,258.55,258.55,6118.0
2022-10-11 10:20:00,258.52,258.79,257.66,258.25,2028.0,258.52,258.79,257.66,258.25,2028.0
2022-10-11 10:25:00,259.01,259.45,258.51,258.51,3900.0,259.01,259.45,258.51,258.51,3900.0
2022-10-11 10:30:00,258.28,261.57,257.63,261.07,4221.0,258.28,261.57,257.63,261.07,4221.0
2022-10-11 10:35:00,261.14,261.8,260.73,261.8,5300.0,261.14,261.8,260.73,261.8,5300.0
2022-10-11 10:40:00,261.99,262.93,261.97,262.72,4528.0,261.99,262.93,261.97,262.72,4528.0
2022-10-11 10:45:00,261.94,262.39,261.24,261.24,2043.0,261.94,262.39,261.24,261.24,2043.0
2022-10-11 10:50:00,261.03,261.8,261.03,261.8,1720.0,261.03,261.8,261.03,261.8,1720.0
2022-10-11 10:55:00,261.87,262.37,260.76,260.89,3138.0,261.87,262.37,260.76,260.89,3138.0
2022-10-11 11:00:00,261.14,263.56,261.0,263.32,6168.0,261.14,263.56,261.0,263.32,6168.0
2022-10-11 11:05:00,262.68,262.68,262.03,262.03,500.0,262.68,262.68,262.03,262.03,500.0
2022-10-11 11:10:00,261.57,262.7,261.57,262.47,1743.0,261.57,262.7,261.57,262.47,1743.0
2022-10-11 11:15:00,263.22,263.65,262.85,263.13,2417.0,263.22,263.65,262.85,263.13,2417.0
2022-10-11 11:20:00,262.96,263.46,262.45,262.76,3226.0,262.96,263.46,262.45,262.76,3226.0
2022-10-11 11:25:00,263.39,264.1,262.92,263.58,5799.0,263.39,264.1,262.92,263.58,5799.0
2022-10-11 11:30:00,263.41,264.48,263.41,264.13,2403.0,263.41,264.48,263.41,264.13,2403.0
2022-10-11 11:35:00,264.49,266.27,264.48,265.62,5219.0,264.49,266.27,264.48,265.62,5219.0
2022-10-11 11:40:00,266.41,266.47,266.41,266.47,200.0,266.41,266.47,266.41,266.47,200.0
2022-10-11 11:45:00,266.86,267.52,266.86,267.41,2940.0,266.86,267.52,266.86,267.41,2940.0
2022-10-11 11:50:00,267.77,267.8,266.24,266.25,700.0,267.77,267.8,266.24,266.25,700.0
2022-10-11 11:55:00,266.32,266.83,266.32,266.46,2598.0,266.32,266.83,266.32,266.46,2598.0
2022-10-11 12:00:00,266.16,266.16,264.51,264.63,2300.0,266.16,266.16,264.51,264.63,2300.0
2022-10-11 12:05:00,264.47,264.47,263.77,264.0,1200.0,264.47,264.47,263.77,264.0,1200.0
2022-10-11 12:10:00,264.24,264.93,264.24,264.47,6305.0,264.24,264.93,264.24,264.47,6305.0
2022-10-11 12:15:00,264.76,265.58,264.46,265.57,3610.0,264.76,265.58,264.46,265.57,3610.0
2022-10-11 12:20:00,265.76,266.3,265.76,266.09,1500.0,265.76,266.3,265.76,266.09,1500.0
2022-10-11 12:25:00,266.34,266.34,265.46,265.81,2423.0,266.34,266.34,265.46,265.81,2423.0
2022-10-11 12:30:00,266.65,266.65,266.18,266.18,300.0,266.65,266.65,266.18,266.18,300.0
2022-10-11 12:35:00,266.0,266.78,266.0,266.78,800.0,266.0,266.78,266.0,266.78,800.0
2022-10-11 12:40:00,266.91,268.13,266.91,268.13,1190.0,266.91,268.13,266.91,268.13,1190.0
2022-10-11 12:45:00,269.36,269.36,269.18,269.36,600.0,269.36,269.36,269.18,269.36,600.0
2022-10-11 12:50:00,269.42,269.69,268.82,268.82,891.0,269.42,269.69,268.82,268.82,891.0
2022-10-11 12:55:00,268.5,268.5,268.02,268.02,1269.0,268.5,268.5,268.02,268.02,1269.0
2022-10-11 13:00:00,267.52,267.52,267.52,267.52,100.0,267.52,267.52,267.52,267.52,100.0
2022-10-11 13:05:00,267.34,268.29,266.55,268.29,4479.0,267.34,268.29,266.55,268.29,4479.0
2022-10-11 13:10:00,268.29,268.29,267.59,267.6,400.0,268.29,268.29,267.59,267.6,400.0
2022-10-11 13:15:00,267.09,267.2,266.44,267.0,1226.0,267.09,267.2,266.44,267.0,1226.0
2022-10-11 13:20:00,267.39,267.39,267.39,267.39,100.0,267.39,267.39,267.39,267.39,100.0
2022-10-11 13:25:00,266.76,266.83,265.64,265.64,700.0,266.76,266.83,265.64,265.64,700.0
2022-10-11 13:30:00,265.59,265.64,265.22,265.64,881.0,265.59,265.64,265.22,265.64,881.0
2022-10-11 13:35:00,265.53,265.86,265.51,265.51,500.0,265.53,265.86,265.51,265.51,500.0
2022-10-11 13:40:00,265.22,265.22,265.22,265.22,100.0,265.22,265.22,265.22,265.22,100.0
2022-10-11 13:45:00,265.78,266.13,265.78,265.93,400.0,265.78,266.13,265.78,265.93,400.0
2022-10-11 13:50:00,265.56,267.17,265.55,266.16,6451.0,265.56,267.17,265.55,266.16,6451.0
2022-10-11 13:55:00,265.69,265.7,265.69,265.69,100.0,265.69,265.7,265.69,265.69,100.0
2022-10-11 14:00:00,266.1,266.13,265.7,266.13,300.0,266.1,266.13,265.7,266.13,300.0
2022-10-11 14:05:00,265.27,265.27,265.26,265.26,201.0,265.27,265.27,265.26,265.26,201.0
2022-10-11 14:10:00,264.71,264.72,264.71,264.71,100.0,264.71,264.72,264.71,264.71,100.0
2022-10-11 14:15:00,264.56,264.56,263.98,263.98,500.0,264.56,264.56,263.98,263.98,500.0
2022-10-11 14:20:00,264.34,264.34,264.34,264.34,187.0,264.34,264.34,264.34,264.34,187.0
2022-10-11 14:25:00,264.87,264.95,264.52,264.79,1896.0,264.87,264.95,264.52,264.79,1896.0
2022-10-11 14:30:00,264.67,265.4,264.67,265.4,5473.0,264.67,265.4,264.67,265.4,5473.0
2022-10-11 14:35:00,265.24,265.24,265.22,265.22,204.0,265.24,265.24,265.22,265.22,204.0
2022-10-11 14:40:00,265.04,265.04,265.03,265.04,121.0,265.04,265.04,265.03,265.04,121.0
2022-10-11 14:45:00,264.57,264.58,262.21,262.21,1044.0,264.57,264.58,262.21,262.21,1044.0
2022-10-11 14:50:00,262.51,262.53,261.21,261.38,4505.0,262.51,262.53,261.21,261.38,4505.0
2022-10-11 14:55:00,260.97,260.97,260.49,260.53,2753.0,260.97,260.97,260.49,260.53,2753.0
2022-10-11 15:00:00,260.04,260.52,259.93,260.3,2713.0,260.04,260.52,259.93,260.3,2713.0
2022-10-11 15:05:00,260.5,260.92,259.52,259.53,25553.0,260.5,260.92,259.52,259.53,25553.0
2022-10-11 15:10:00,259.8,259.8,258.49,258.49,1901.0,259.8,259.8,258.49,258.49,1901.0
2022-10-11 15:15:00,258.31,259.34,258.31,258.93,2000.0,258.31,259.34,258.31,258.93,2000.0
2022-10-11 15:20:00,258.86,259.16,258.83,259.13,800.0,258.86,259.16,258.83,259.13,800.0
2022-10-11 15:25:00,259.54,260.01,259.07,259.93,4579.0,259.54,260.01,259.07,259.93,4579.0
2022-10-11 15:30:00,260.17,260.17,259.48,259.77,2696.0,260.17,260.17,259.48,259.77,2696.0
2022-10-11 15:35:00,259.77,260.0,259.59,259.79,10515.0,259.77,260.0,259.59,259.79,10515.0
2022-10-11 15:40:00,259.65,259.88,259.33,259.77,3432.0,259.65,259.88,259.33,259.77,3432.0
2022-10-11 15:45:00,259.79,260.61,259.38,260.61,6809.0,259.79,260.61,259.38,260.61,6809.0
2022-10-11 15:50:00,260.76,261.1,259.94,261.0,12645.0,260.76,261.1,259.94,261.0,12645.0
2022-10-11 15:55:00,261.13,261.51,260.6,260.98,26951.0,261.13,261.51,260.6,260.98,26951.0
2022-10-12 09:30:00,262.05,263.6,258.84,260.4,7659.0,262.05,263.6,258.84,260.4,7659.0
2022-10-12 09:35:00,260.02,261.79,259.77,260.55,2683.0,260.02,261.79,259.77,260.55,2683.0
2022-10-12 09:40:00,259.71,262.28,259.63,262.28,12424.0,259.71,262.28,259.63,262.28,12424.0
2022-10-12 09:45:00,262.45,264.13,262.45,262.45,2250.0,262.45,264.13,262.45,262.45,2250.0
2022-10-12 09:50:00,262.09,262.84,260.45,260.45,6414.0,262.09,262.84,260.45,260.45,6414.0
2022-10-12 09:55:00,261.1,261.1,259.38,260.23,8283.0,261.1,261.1,259.38,260.23,8283.0
2022-10-12 10:00:00,260.22,260.43,258.4,258.6,11194.0,260.22,260.43,258.4,258.6,11194.0
2022-10-12 10:05:00,258.28,258.6,257.09,257.92,6800.0,258.28,258.6,257.09,257.92,6800.0
2022-10-12 10:10:00,258.34,258.54,256.25,256.58,11886.0,258.34,258.54,256.25,256.58,11886.0
2022-10-12 10:15:00,256.45,256.8,255.55,255.55,5277.0,256.45,256.8,255.55,255.55,5277.0
2022-10-12 10:20:00,255.83,255.83,254.05,255.09,4450.0,255.83,255.83,254.05,255.09,4450.0
2022-10-12 10:25:00,255.31,257.4,255.0,256.95,4443.0,255.31,257.4,255.0,256.95,4443.0
2022-10-12 10:30:00,256.5,257.79,256.5,257.49,3538.0,256.5,257.79,256.5,257.49,3538.0
2022-10-12 10:35:00,257.13,257.13,255.98,255.98,800.0,257.13,257.13,255.98,255.98,800.0
2022-10-12 10:40:00,255.65,256.59,255.64,255.88,1544.0,255.65,256.59,255.64,255.88,1544.0
2022-10-12 10:45:00,255.97,257.41,255.64,257.19,1332.0,255.97,257.41,255.64,257.19,1332.0
2022-10-12 10:50:00,257.11,257.62,257.03,257.62,1700.0,257.11,257.62,257.03,257.62,1700.0
2022-10-12 10:55:00,257.09,258.0,256.93,256.93,1600.0,257.09,258.0,256.93,256.93,1600.0
2022-10-12 11:00:00,257.39,257.67,257.04,257.04,1100.0,257.39,257.67,257.04,257.04,1100.0
2022-10-12 11:05:00,257.23,257.36,256.64,256.64,648.0,257.23,257.36,256.64,256.64,648.0
2022-10-12 11:10:00,257.13,258.06,257.04,257.48,2825.0,257.13,258.06,257.04,257.48,2825.0
2022-10-12 11:15:00,257.75,258.36,257.51,257.86,2105.0,257.75,258.36,257.51,257.86,2105.0
2022-10-12 11:20:00,257.85,258.21,257.82,258.01,2701.0,257.85,258.21,257.82,258.01,2701.0
2022-10-12 11:25:00,257.55,258.35,257.42,258.11,2536.0,257.55,258.35,257.42,258.11,2536.0
2022-10-12 11:30:00,258.12,258.46,257.95,258.03,1476.0,258.12,258.46,257.95,258.03,1476.0
2022-10-12 11:35:00,257.77,259.04,257.6,259.0,2080.0,257.77,259.04,257.6,259.0,2080.0
2022-10-12 11:40:00,259.99,260.0,259.74,259.78,791.0,259.99,260.0,259.74,259.78,791.0
2022-10-12 11:45:00,259.76,260.39,259.73,259.81,2601.0,259.76,260.39,259.73,259.81,2601.0
2022-10-12 11:50:00,259.72,261.27,259.71,261.26,1454.0,259.72,261.27,259.71,261.26,1454.0
2022-10-12 11:55:00,260.96,261.76,260.96,261.29,12161.0,260.96,261.76,260.96,261.29,12161.0
2022-10-12 12:00:00,261.02,261.02,260.77,260.79,1412.0,261.02,261.02,260.77,260.79,1412.0
2022-10-12 12:05:00,260.78,261.47,260.73,260.74,4667.0,260.78,261.47,260.73,260.74,4667.0
2022-10-12 12:10:00,260.87,260.87,260.31,260.62,1900.0,260.87,260.87,260.31,260.62,1900.0
2022-10-12 12:15:00,260.88,261.68,260.88,261.51,3034.0,260.88,261.68,260.88,261.51,3034.0
2022-10-12 12:20:00,261.48,261.64,261.27,261.27,1650.0,261.48,261.64,261.27,261.27,1650.0
2022-10-12 12:25:00,261.55,261.59,260.07,260.07,1745.0,261.55,261.59,260.07,260.07,1745.0
2022-10-12 12:30:00,260.29,260.29,259.52,259.63,500.0,260.29,260.29,259.52,259.63,500.0
2022-10-12 12:35:00,260.23,260.72,260.11,260.34,1300.0,260.23,260.72,260.11,260.34,1300.0
2022-10-12 12:40:00,260.49,260.49,260.24,260.29,600.0,260.49,260.49,260.24,260.29,600.0
2022-10-12 12:45:00,260.71,261.14,260.71,261.07,1040.0,260.71,261.14,260.71,261.07,1040.0
2022-10-12 12:50:00,261.67,261.69,261.36,261.36,712.0,261.67,261.69,261.36,261.36,712.0
2022-10-12 12:55:00,261.59,261.59,261.46,261.46,200.0,261.59,261.59,261.46,261.46,200.0
2022-10-12 13:00:00,261.85,261.85,260.67,260.67,700.0,261.85,261.85,260.67,260.67,700.0
2022-10-12 13:05:00,260.88,260.88,260.88,260.88,104.0,260.88,260.88,260.88,260.88,104.0
2022-10-12 13:10:00,261.17,261.17,261.17,261.17,200.0,261.17,261.17,261.17,261.17,200.0
2022-10-12 13:15:00,261.09,261.13,260.54,261.13,5100.0,261.09,261.13,260.54,261.13,5100.0
2022-10-12 13:20:00,260.74,260.74,260.68,260.68,300.0,260.74,260.74,260.68,260.68,300.0
2022-10-12 13:25:00,260.92,261.28,260.92,261.28,600.0,260.92,261.28,260.92,261.28,600.0
2022-10-12 13:30:00,261.09,261.09,260.71,260.77,910.0,261.09,261.09,260.71,260.77,910.0
2022-10-12 13:35:00,260.47,260.47,260.32,260.32,800.0,260.47,260.47,260.32,260.32,800.0
2022-10-12 13:40:00,260.83,260.83,260.41,260.42,623.0,260.83,260.83,260.41,260.42,623.0
2022-10-12 13:45:00,260.55,260.61,260.55,260.61,200.0,260.55,260.61,260.55,260.61,200.0
2022-10-12 13:50:00,260.97,261.01,260.08,260.55,2200.0,260.97,261.01,260.08,260.55,2200.0
2022-10-12 13:55:00,259.88,259.89,259.75,259.75,301.0,259.88,259.89,259.75,259.75,301.0
2022-10-12 14:00:00,259.86,260.82,259.67,260.57,691.0,259.86,260.82,259.67,260.57,691.0
2022-10-12 14:05:00,260.44,260.93,260.11,260.8,2400.0,260.44,260.93,260.11,260.8,2400.0
2022-10-12 14:10:00,260.86,261.15,260.45,261.15,300.0,260.86,261.15,260.45,261.15,300.0
2022-10-12 14:15:00,260.5,260.86,260.16,260.73,800.0,260.5,260.86,260.16,260.73,800.0
2022-10-12 14:20:00,260.56,260.59,260.0,260.44,1766.0,260.56,260.59,260.0,260.44,1766.0
2022-10-12 14:25:00,260.69,261.29,260.69,261.23,6429.0,260.69,261.29,260.69,261.23,6429.0
2022-10-12 14:30:00,261.99,263.56,261.86,263.56,5237.0,261.99,263.56,261.86,263.56,5237.0
2022-10-12 14:35:00,263.61,264.0,263.38,263.38,1600.0,263.61,264.0,263.38,263.38,1600.0
2022-10-12 14:40:00,263.39,263.39,262.29,262.34,1358.0,263.39,263.39,262.29,262.34,1358.0
2022-10-12 14:45:00,262.12,262.17,261.78,262.0,2800.0,262.12,262.17,261.78,262.0,2800.0
2022-10-12 14:50:00,261.83,262.11,261.65,261.81,5600.0,261.83,262.11,261.65,261.81,5600.0
2022-10-12 14:55:00,261.65,262.03,261.42,261.54,14588.0,261.65,262.03,261.42,261.54,14588.0
2022-10-12 15:00:00,261.56,261.56,260.7,260.7,5234.0,261.56,261.56,260.7,260.7,5234.0
2022-10-12 15:05:00,260.88,261.27,260.88,261.18,1200.0,260.88,261.27,260.88,261.18,1200.0
2022-10-12 15:10:00,261.4,262.41,261.4,262.41,2030.0,261.4,262.41,261.4,262.41,2030.0
2022-10-12 15:15:00,262.33,263.68,261.69,263.68,13317.0,262.33,263.68,261.69,263.68,13317.0
2022-10-12 15:20:00,263.48,264.0,263.27,263.95,2500.0,263.48,264.0,263.27,263.95,2500.0
2022-10-12 15:25:00,263.88,264.96,263.81,264.21,4946.0,263.88,264.96,263.81,264.21,4946.0
2022-10-12 15:30:00,264.17,265.31,263.96,265.31,6397.0,264.17,265.31,263.96,265.31,6397.0
2022-10-12 15:35:00,265.42,265.74,265.32,265.56,7223.0,265.42,265.74,265.32,265.56,7223.0
2022-10-12 15:40:00,265.7,266.02,265.43,266.02,4287.0,265.7,266.02,265.43,266.02,4287.0
2022-10-12 15:45:00,265.76,266.88,265.73,265.99,14355.0,265.76,266.88,265.73,265.99,14355.0
2022-10-12 15:50:00,266.02,266.22,265.57,265.73,18614.0,266.02,266.22,265.57,265.73,18614.0
2022-10-12 15:55:00,265.66,266.59,265.36,266.07,46840.0,265.66,266.59,265.36,266.07,46840.0
2022-10-13 09:30:00,251.81,253.14,249.5,249.82,24739.0,251.81,253.14,249.5,249.82,24739.0
2022-10-13 09:35:00,250.41,250.47,247.01,247.01,25428.0,250.41,250.47,247.01,247.01,25428.0
2022-10-13 09:40:00,247.09,250.72,245.03,248.91,14377.0,247.09,250.72,245.03,248.91,14377.0
2022-10-13 09:45:00,248.38,250.93,248.33,249.39,35819.0,248.38,250.93,248.33,249.39,35819.0
2022-10-13 09:50:00,249.39,252.64,249.21,252.64,21349.0,249.39,252.64,249.21,252.64,21349.0
2022-10-13 09:55:00,251.98,251.98,249.53,250.47,5027.0,251.98,251.98,249.53,250.47,5027.0
2022-10-13 10:00:00,250.4,250.88,249.66,250.44,2447.0,250.4,250.88,249.66,250.44,2447.0
2022-10-13 10:05:00,251.7,255.0,251.64,254.8,4613.0,251.7,255.0,251.64,254.8,4613.0
2022-10-13 10:10:00,254.81,256.45,253.77,256.45,3773.0,254.81,256.45,253.77,256.45,3773.0
2022-10-13 10:15:00,256.69,256.91,254.11,254.11,2690.0,256.69,256.91,254.11,254.11,2690.0
2022-10-13 10:20:00,254.99,254.99,253.45,253.45,2384.0,254.99,254.99,253.45,253.45,2384.0
2022-10-13 10:25:00,253.32,253.41,252.19,252.67,3550.0,253.32,253.41,252.19,252.67,3550.0
2022-10-13 10:30:00,253.19,254.17,251.94,251.94,3231.0,253.19,254.17,251.94,251.94,3231.0
2022-10-13 10:35:00,252.43,252.43,251.64,252.2,9792.0,252.43,252.43,251.64,252.2,9792.0
2022-10-13 10:40:00,251.79,252.53,250.82,251.74,7155.0,251.79,252.53,250.82,251.74,7155.0
2022-10-13 10:45:00,251.7,253.07,251.36,251.96,5649.0,251.7,253.07,251.36,251.96,5649.0
2022-10-13 10:50:00,251.63,251.63,250.48,251.07,1526.0,251.63,251.63,250.48,251.07,1526.0
2022-10-13 10:55:00,251.67,252.48,250.74,250.79,1950.0,251.67,252.48,250.74,250.79,1950.0
2022-10-13 11:00:00,250.69,251.9,249.88,251.9,1600.0,250.69,251.9,249.88,251.9,1600.0
2022-10-13 11:05:00,252.98,257.16,252.31,256.74,56821.0,252.98,257.16,252.31,256.74,56821.0
2022-10-13 11:10:00,257.11,257.97,255.25,257.97,12300.0,257.11,257.97,255.25,257.97,12300.0
2022-10-13 11:15:00,257.96,260.53,257.3,259.56,11068.0,257.96,260.53,257.3,259.56,11068.0
2022-10-13 11:20:00,259.86,260.88,258.51,259.9,18328.0,259.86,260.88,258.51,259.9,18328.0
2022-10-13 11:25:00,259.24,259.27,258.29,258.29,1530.0,259.24,259.27,258.29,258.29,1530.0
2022-10-13 11:30:00,258.72,258.72,256.91,257.66,6589.0,258.72,258.72,256.91,257.66,6589.0
2022-10-13 11:35:00,258.1,261.4,258.1,260.83,4253.0,258.1,261.4,258.1,260.83,4253.0
2022-10-13 11:40:00,261.35,264.41,261.28,263.03,19887.0,261.35,264.41,261.28,263.03,19887.0
2022-10-13 11:45:00,263.02,263.36,262.19,262.31,4093.0,263.02,263.36,262.19,262.31,4093.0
2022-10-13 11:50:00,261.84,262.56,261.37,262.56,2900.0,261.84,262.56,261.37,262.56,2900.0
2022-10-13 11:55:00,262.7,263.05,261.8,262.6,4100.0,262.7,263.05,261.8,262.6,4100.0
2022-10-13 12:00:00,263.0,263.1,262.06,262.24,5793.0,263.0,263.1,262.06,262.24,5793.0
2022-10-13 12:05:00,262.35,263.07,261.95,262.75,2500.0,262.35,263.07,261.95,262.75,2500.0
2022-10-13 12:10:00,262.5,262.51,261.18,261.54,2815.0,262.5,262.51,261.18,261.54,2815.0
2022-10-13 12:15:00,261.81,262.01,259.86,259.86,4762.0,261.81,262.01,259.86,259.86,4762.0
2022-10-13 12:20:00,259.77,259.78,258.65,259.08,6877.0,259.77,259.78,258.65,259.08,6877.0
2022-10-13 12:25:00,259.54,259.54,258.97,259.02,406.0,259.54,259.54,258.97,259.02,406.0
2022-10-13 12:30:00,258.49,259.45,258.49,259.19,3028.0,258.49,259.45,258.49,259.19,3028.0
2022-10-13 12:35:00,259.42,259.8,259.02,259.03,2517.0,259.42,259.8,259.02,259.03,2517.0
2022-10-13 12:40:00,258.44,259.26,258.44,259.26,600.0,258.44,259.26,258.44,259.26,600.0
2022-10-13 12:45:00,258.79,259.12,258.57,259.12,519.0,258.79,259.12,258.57,259.12,519.0
2022-10-13 12:50:00,259.26,260.0,258.94,258.94,3200.0,259.26,260.0,258.94,258.94,3200.0
2022-10-13 12:55:00,259.25,259.36,259.25,259.27,400.0,259.25,259.36,259.25,259.27,400.0
2022-10-13 13:00:00,259.46,261.29,259.46,261.06,2372.0,259.46,261.29,259.46,261.06,2372.0
2022-10-13 13:05:00,261.01,261.15,259.66,259.74,3900.0,261.01,261.15,259.66,259.74,3900.0
2022-10-13 13:10:00,259.54,259.92,259.29,259.71,5366.0,259.54,259.92,259.29,259.71,5366.0
2022-10-13 13:15:00,259.74,260.01,259.58,259.96,1200.0,259.74,260.01,259.58,259.96,1200.0
2022-10-13 13:20:00,260.2,261.96,260.2,261.25,7471.0,260.2,261.96,260.2,261.25,7471.0
2022-10-13 13:25:00,261.35,264.88,261.35,263.83,7421.0,261.35,264.88,261.35,263.83,7421.0
2022-10-13 13:30:00,264.33,265.79,264.33,265.53,3355.0,264.33,265.79,264.33,265.53,3355.0
2022-10-13 13:35:00,266.15,266.17,265.2,265.29,2283.0,266.15,266.17,265.2,265.29,2283.0
2022-10-13 13:40:00,265.3,265.3,264.34,264.35,7443.0,265.3,265.3,264.34,264.35,7443.0
2022-10-13 13:45:00,264.26,264.35,263.72,264.08,2017.0,264.26,264.35,263.72,264.08,2017.0
2022-10-13 13:50:00,264.2,264.66,264.15,264.56,6227.0,264.2,264.66,264.15,264.56,6227.0
2022-10-13 13:55:00,264.56,264.79,264.0,264.57,1284.0,264.56,264.79,264.0,264.57,1284.0
2022-10-13 14:00:00,264.25,264.93,264.17,264.65,1466.0,264.25,264.93,264.17,264.65,1466.0
2022-10-13 14:05:00,264.88,265.04,264.45,264.79,5917.0,264.88,265.04,264.45,264.79,5917.0
2022-10-13 14:10:00,264.21,264.59,263.15,263.67,3800.0,264.21,264.59,263.15,263.67,3800.0
2022-10-13 14:15:00,263.76,264.14,263.35,263.35,955.0,263.76,264.14,263.35,263.35,955.0
2022-10-13 14:20:00,263.47,264.81,263.47,264.74,2301.0,263.47,264.81,263.47,264.74,2301.0
2022-10-13 14:25:00,264.42,264.42,263.3,263.42,5507.0,264.42,264.42,263.3,263.42,5507.0
2022-10-13 14:30:00,263.7,264.53,263.61,264.42,2723.0,263.7,264.53,263.61,264.42,2723.0
2022-10-13 14:35:00,264.65,265.45,264.65,264.91,4798.0,264.65,265.45,264.65,264.91,4798.0
2022-10-13 14:40:00,264.52,264.79,264.34,264.79,1527.0,264.52,264.79,264.34,264.79,1527.0
2022-10-13 14:45:00,264.76,265.06,264.61,264.87,1281.0,264.76,265.06,264.61,264.87,1281.0
2022-10-13 14:50:00,264.74,265.8,264.74,265.63,1248.0,264.74,265.8,264.74,265.63,1248.0
2022-10-13 14:55:00,265.41,266.64,265.22,266.57,3213.0,265.41,266.64,265.22,266.57,3213.0
2022-10-13 15:00:00,266.38,266.62,265.73,265.98,1888.0,266.38,266.62,265.73,265.98,1888.0
2022-10-13 15:05:00,266.27,267.86,266.27,267.66,2900.0,266.27,267.86,266.27,267.66,2900.0
2022-10-13 15:10:00,267.43,267.63,266.97,267.13,3168.0,267.43,267.63,266.97,267.13,3168.0
2022-10-13 15:15:00,266.53,267.26,266.53,266.87,2131.0,266.53,267.26,266.53,266.87,2131.0
2022-10-13 15:20:00,266.68,266.76,265.55,265.55,1420.0,266.68,266.76,265.55,265.55,1420.0
2022-10-13 15:25:00,266.06,266.22,265.31,265.31,4346.0,266.06,266.22,265.31,265.31,4346.0
2022-10-13 15:30:00,265.8,266.61,265.19,265.25,6186.0,265.8,266.61,265.19,265.25,6186.0
2022-10-13 15:35:00,265.45,266.31,265.03,266.29,8995.0,265.45,266.31,265.03,266.29,8995.0
2022-10-13 15:40:00,266.25,266.66,265.54,266.42,5226.0,266.25,266.66,265.54,266.42,5226.0
2022-10-13 15:45:00,266.35,266.48,265.9,265.9,6150.0,266.35,266.48,265.9,265.9,6150.0
2022-10-13 15:50:00,266.06,266.71,265.44,265.87,17198.0,266.06,266.71,265.44,265.87,17198.0
2022-10-13 15:55:00,265.73,266.13,265.42,265.86,28814.0,265.73,266.13,265.42,265.86,28814.0
2022-10-14 09:30:00,271.84,274.58,268.51,269.49,10100.0,271.84,274.58,268.51,269.49,10100.0
2022-10-14 09:35:00,269.02,273.74,268.95,273.74,2830.0,269.02,273.74,268.95,273.74,2830.0
2022-10-14 09:40:00,270.24,271.67,270.19,270.6,5207.0,270.24,271.67,270.19,270.6,5207.0
2022-10-14 09:45:00,270.91,270.91,268.7,268.7,10088.0,270.91,270.91,268.7,268.7,10088.0
2022-10-14 09:50:00,269.54,271.0,268.67,270.73,4033.0,269.54,271.0,268.67,270.73,4033.0
2022-10-14 09:55:00,271.0,271.93,270.56,271.14,3257.0,271.0,271.93,270.56,271.14,3257.0
2022-10-14 10:00:00,270.56,270.56,266.25,267.69,7079.0,270.56,270.56,266.25,267.69,7079.0
2022-10-14 10:05:00,267.99,268.0,264.84,265.88,7093.0,267.99,268.0,264.84,265.88,7093.0
2022-10-14 10:10:00,264.78,264.78,262.74,263.14,2378.0,264.78,264.78,262.74,263.14,2378.0
2022-10-14 10:15:00,263.75,263.75,262.87,263.5,500.0,263.75,263.75,262.87,263.5,500.0
2022-10-14 10:20:00,262.69,262.86,261.06,262.86,2277.0,262.69,262.86,261.06,262.86,2277.0
2022-10-14 10:25:00,262.11,263.83,262.0,263.82,4034.0,262.11,263.83,262.0,263.82,4034.0
2022-10-14 10:30:00,263.37,264.43,263.37,263.84,2108.0,263.37,264.43,263.37,263.84,2108.0
2022-10-14 10:35:00,264.26,264.68,263.61,263.64,702.0,264.26,264.68,263.61,263.64,702.0
2022-10-14 10:40:00,264.18,264.19,262.56,262.92,900.0,264.18,264.19,262.56,262.92,900.0
2022-10-14 10:45:00,262.17,263.33,262.17,263.08,700.0,262.17,263.33,262.17,263.08,700.0
2022-10-14 10:50:00,262.48,264.25,262.47,264.19,1619.0,262.48,264.25,262.47,264.19,1619.0
2022-10-14 10:55:00,263.57,264.65,263.18,264.1,4639.0,263.57,264.65,263.18,264.1,4639.0
2022-10-14 11:00:00,263.85,265.93,263.85,265.36,1886.0,263.85,265.93,263.85,265.36,1886.0
2022-10-14 11:05:00,265.23,265.95,264.44,264.79,4680.0,265.23,265.95,264.44,264.79,4680.0
2022-10-14 11:10:00,265.03,265.18,262.96,262.96,2177.0,265.03,265.18,262.96,262.96,2177.0
2022-10-14 11:15:00,263.09,263.25,261.7,261.71,803.0,263.09,263.25,261.7,261.71,803.0
2022-10-14 11:20:00,262.1,263.62,262.08,263.0,2090.0,262.1,263.62,262.08,263.0,2090.0
2022-10-14 11:25:00,263.36,263.76,263.36,263.73,873.0,263.36,263.76,263.36,263.73,873.0
2022-10-14 11:30:00,263.81,263.81,263.18,263.46,900.0,263.81,263.81,263.18,263.46,900.0
2022-10-14 11:35:00,263.28,263.94,263.05,263.13,1108.0,263.28,263.94,263.05,263.13,1108.0
2022-10-14 11:40:00,262.63,262.74,261.65,262.28,761.0,262.63,262.74,261.65,262.28,761.0
2022-10-14 11:45:00,262.37,262.37,261.41,261.8,954.0,262.37,262.37,261.41,261.8,954.0
2022-10-14 11:50:00,262.43,262.43,260.89,261.32,1043.0,262.43,262.43,260.89,261.32,1043.0
2022-10-14 11:55:00,260.61,260.61,260.28,260.28,200.0,260.61,260.61,260.28,260.28,200.0
2022-10-14 12:00:00,260.17,261.36,260.17,261.36,1300.0,260.17,261.36,260.17,261.36,1300.0
2022-10-14 12:05:00,260.66,260.68,259.56,259.56,900.0,260.66,260.68,259.56,259.56,900.0
2022-10-14 12:10:00,259.76,259.76,258.61,258.81,1225.0,259.76,259.76,258.61,258.81,1225.0
2022-10-14 12:15:00,258.49,259.25,258.48,259.1,1800.0,258.49,259.25,258.48,259.1,1800.0
2022-10-14 12:20:00,259.25,259.68,259.25,259.68,500.0,259.25,259.68,259.25,259.68,500.0
2022-10-14 12:25:00,259.91,260.54,259.77,260.54,2883.0,259.91,260.54,259.77,260.54,2883.0
2022-10-14 12:30:00,260.49,260.81,260.44,260.75,870.0,260.49,260.81,260.44,260.75,870.0
2022-10-14 12:35:00,260.6,260.77,260.37,260.65,1733.0,260.6,260.77,260.37,260.65,1733.0
2022-10-14 12:40:00,260.69,261.88,260.68,261.74,824.0,260.69,261.88,260.68,261.74,824.0
2022-10-14 12:45:00,261.2,261.48,260.6,260.6,800.0,261.2,261.48,260.6,260.6,800.0
2022-10-14 12:50:00,260.6,260.8,260.28,260.78,2622.0,260.6,260.8,260.28,260.78,2622.0
2022-10-14 12:55:00,260.78,260.78,260.78,260.78,0.0,260.78,260.78,260.78,260.78,0.0
2022-10-14 13:00:00,261.3,261.79,261.11,261.64,1100.0,261.3,261.79,261.11,261.64,1100.0
2022-10-14 13:05:00,261.36,261.47,260.66,260.97,1115.0,261.36,261.47,260.66,260.97,1115.0
2022-10-14 13:10:00,260.48,261.04,260.32,260.64,850.0,260.48,261.04,260.32,260.64,850.0
2022-10-14 13:15:00,260.64,260.75,260.22,260.37,1026.0,260.64,260.75,260.22,260.37,1026.0
2022-10-14 13:20:00,260.1,260.47,259.78,260.47,700.0,260.1,260.47,259.78,260.47,700.0
2022-10-14 13:25:00,260.15,260.4,260.1,260.21,1600.0,260.15,260.4,260.1,260.21,1600.0
2022-10-14 13:30:00,260.32,261.0,260.32,260.88,1600.0,260.32,261.0,260.32,260.88,1600.0
2022-10-14 13:35:00,260.77,261.58,260.77,261.04,2206.0,260.77,261.58,260.77,261.04,2206.0
2022-10-14 13:40:00,261.48,261.59,261.0,261.36,900.0,261.48,261.59,261.0,261.36,900.0
2022-10-14 13:45:00,260.98,261.52,260.87,261.21,1100.0,260.98,261.52,260.87,261.21,1100.0
2022-10-14 13:50:00,261.13,261.52,260.93,261.34,770.0,261.13,261.52,260.93,261.34,770.0
2022-10-14 13:55:00,261.62,261.99,261.59,261.96,2002.0,261.62,261.99,261.59,261.96,2002.0
2022-10-14 14:00:00,262.16,262.16,261.48,261.84,1215.0,262.16,262.16,261.48,261.84,1215.0
2022-10-14 14:05:00,261.35,261.61,261.0,261.61,3862.0,261.35,261.61,261.0,261.61,3862.0
2022-10-14 14:10:00,261.18,261.18,260.54,260.54,1832.0,261.18,261.18,260.54,260.54,1832.0
2022-10-14 14:15:00,260.75,260.75,259.93,259.93,1776.0,260.75,260.75,259.93,259.93,1776.0
2022-10-14 14:20:00,260.2,260.32,259.96,259.96,516.0,260.2,260.32,259.96,259.96,516.0
2022-10-14 14:25:00,259.94,260.32,259.66,260.17,1403.0,259.94,260.32,259.66,260.17,1403.0
2022-10-14 14:30:00,260.06,260.59,259.95,260.15,1279.0,260.06,260.59,259.95,260.15,1279.0
2022-10-14 14:35:00,260.14,260.43,260.02,260.43,600.0,260.14,260.43,260.02,260.43,600.0
2022-10-14 14:40:00,260.16,260.58,260.06,260.38,1600.0,260.16,260.58,260.06,260.38,1600.0
2022-10-14 14:45:00,260.49,260.49,260.11,260.34,1044.0,260.49,260.49,260.11,260.34,1044.0
2022-10-14 14:50:00,260.08,260.08,259.58,259.66,1455.0,260.08,260.08,259.58,259.66,1455.0
2022-10-14 14:55:00,259.86,259.86,259.35,259.8,1109.0,259.86,259.86,259.35,259.8,1109.0
2022-10-14 15:00:00,259.81,260.12,259.81,260.03,1713.0,259.81,260.12,259.81,260.03,1713.0
2022-10-14 15:05:00,259.75,259.94,259.45,259.45,2599.0,259.75,259.94,259.45,259.45,2599.0
2022-10-14 15:10:00,259.33,259.59,259.33,259.35,1142.0,259.33,259.59,259.33,259.35,1142.0
2022-10-14 15:15:00,259.31,259.31,258.7,258.86,1100.0,259.31,259.31,258.7,258.86,1100.0
2022-10-14 15:20:00,258.85,258.96,258.59,258.88,2100.0,258.85,258.96,258.59,258.88,2100.0
2022-10-14 15:25:00,258.72,258.82,257.79,258.34,4830.0,258.72,258.82,257.79,258.34,4830.0
2022-10-14 15:30:00,258.11,258.76,257.63,258.76,5744.0,258.11,258.76,257.63,258.76,5744.0
2022-10-14 15:35:00,258.56,258.63,257.75,258.18,3290.0,258.56,258.63,257.75,258.18,3290.0
2022-10-14 15:40:00,258.34,258.37,257.84,258.31,5951.0,258.34,258.37,257.84,258.31,5951.0
2022-10-14 15:45:00,258.16,258.24,257.12,257.73,11144.0,258.16,258.24,257.12,257.73,11144.0
2022-10-14 15:50:00,257.83,259.01,257.83,258.15,14534.0,257.83,259.01,257.83,258.15,14534.0
2022-10-14 15:55:00,257.99,257.99,255.58,256.15,66462.0,257.99,257.99,255.58,256.15,66462.0
2022-10-17 09:30:00,264.56,266.55,258.62,258.67,45290.0,264.56,266.55,258.62,258.67,45290.0
2022-10-17 09:35:00,258.0,264.4,258.0,263.16,50063.0,258.0,264.4,258.0,263.16,50063.0
2022-10-17 09:40:00,263.72,265.0,262.18,264.0,15800.0,263.72,265.0,262.18,264.0,15800.0
2022-10-17 09:45:00,264.0,266.0,263.0,266.0,9841.0,264.0,266.0,263.0,266.0,9841.0
2022-10-17 09:50:00,266.0,269.39,266.0,268.9,18234.0,266.0,269.39,266.0,268.9,18234.0
2022-10-17 09:55:00,270.0,270.27,268.47,269.19,4530.0,270.0,270.27,268.47,269.19,4530.0
2022-10-17 10:00:00,270.24,270.46,268.46,270.38,3052.0,270.24,270.46,268.46,270.38,3052.0
2022-10-17 10:05:00,270.46,272.41,269.75,269.92,4223.0,270.46,272.41,269.75,269.92,4223.0
2022-10-17 10:10:00,270.36,272.21,269.75,272.21,1400.0,270.36,272.21,269.75,272.21,1400.0
2022-10-17 10:15:00,272.0,272.05,270.33,270.54,1755.0,272.0,272.05,270.33,270.54,1755.0
2022-10-17 10:20:00,270.54,271.1,270.02,270.26,3730.0,270.54,271.1,270.02,270.26,3730.0
2022-10-17 10:25:00,270.02,270.99,269.75,270.57,2819.0,270.02,270.99,269.75,270.57,2819.0
2022-10-17 10:30:00,270.74,271.77,269.3,269.3,5215.0,270.74,271.77,269.3,269.3,5215.0
2022-10-17 10:35:00,269.54,271.17,269.53,270.86,5900.0,269.54,271.17,269.53,270.86,5900.0
2022-10-17 10:40:00,270.53,271.14,270.19,270.73,1602.0,270.53,271.14,270.19,270.73,1602.0
2022-10-17 10:45:00,270.63,271.28,270.32,270.32,1241.0,270.63,271.28,270.32,270.32,1241.0
2022-10-17 10:50:00,270.11,270.66,268.61,268.61,3906.0,270.11,270.66,268.61,268.61,3906.0
2022-10-17 10:55:00,269.07,269.78,268.02,268.85,3502.0,269.07,269.78,268.02,268.85,3502.0
2022-10-17 11:00:00,268.49,270.0,268.13,268.92,29273.0,268.49,270.0,268.13,268.92,29273.0
2022-10-17 11:05:00,268.94,269.26,268.08,268.08,6271.0,268.94,269.26,268.08,268.08,6271.0
2022-10-17 11:10:00,268.22,269.45,268.22,269.0,2101.0,268.22,269.45,268.22,269.0,2101.0
2022-10-17 11:15:00,268.49,268.49,267.48,267.48,800.0,268.49,268.49,267.48,267.48,800.0
2022-10-17 11:20:00,267.71,269.06,267.71,269.06,1881.0,267.71,269.06,267.71,269.06,1881.0
2022-10-17 11:25:00,269.78,270.21,269.56,270.21,6357.0,269.78,270.21,269.56,270.21,6357.0
2022-10-17 11:30:00,270.4,270.95,270.1,270.75,1531.0,270.4,270.95,270.1,270.75,1531.0
2022-10-17 11:35:00,270.98,271.19,270.77,271.19,1000.0,270.98,271.19,270.77,271.19,1000.0
2022-10-17 11:40:00,271.98,272.06,271.4,271.4,1213.0,271.98,272.06,271.4,271.4,1213.0
2022-10-17 11:45:00,271.8,272.47,271.8,272.47,1300.0,271.8,272.47,271.8,272.47,1300.0
2022-10-17 11:50:00,273.0,273.0,272.5,272.5,3280.0,273.0,273.0,272.5,272.5,3280.0
2022-10-17 11:55:00,272.75,272.82,272.7,272.71,2612.0,272.75,272.82,272.7,272.71,2612.0
2022-10-17 12:00:00,272.71,273.01,272.15,272.84,10374.0,272.71,273.01,272.15,272.84,10374.0
2022-10-17 12:05:00,272.96,274.35,272.86,273.97,3620.0,272.96,274.35,272.86,273.97,3620.0
2022-10-17 12:10:00,274.36,274.4,272.97,273.73,13836.0,274.36,274.4,272.97,273.73,13836.0
2022-10-17 12:15:00,274.44,274.44,273.82,274.12,9942.0,274.44,274.44,273.82,274.12,9942.0
2022-10-17 12:20:00,274.09,274.72,274.08,274.54,2500.0,274.09,274.72,274.08,274.54,2500.0
2022-10-17 12:25:00,274.65,275.54,274.6,275.54,7307.0,274.65,275.54,274.6,275.54,7307.0
2022-10-17 12:30:00,275.56,276.48,275.46,276.01,3501.0,275.56,276.48,275.46,276.01,3501.0
2022-10-17 12:35:00,275.99,276.07,275.49,275.49,10590.0,275.99,276.07,275.49,275.49,10590.0
2022-10-17 12:40:00,275.43,275.49,273.32,273.93,4348.0,275.43,275.49,273.32,273.93,4348.0
2022-10-17 12:45:00,274.0,274.83,273.43,274.79,3278.0,274.0,274.83,273.43,274.79,3278.0
2022-10-17 12:50:00,274.83,275.23,274.76,275.0,1358.0,274.83,275.23,274.76,275.0,1358.0
2022-10-17 12:55:00,275.01,275.12,273.96,274.24,7601.0,275.01,275.12,273.96,274.24,7601.0
2022-10-17 13:00:00,274.12,274.59,273.43,274.53,2481.0,274.12,274.59,273.43,274.53,2481.0
2022-10-17 13:05:00,274.74,275.32,274.74,275.32,6082.0,274.74,275.32,274.74,275.32,6082.0
2022-10-17 13:10:00,275.18,275.69,274.97,274.97,2312.0,275.18,275.69,274.97,274.97,2312.0
2022-10-17 13:15:00,274.83,275.13,274.3,274.38,3669.0,274.83,275.13,274.3,274.38,3669.0
2022-10-17 13:20:00,274.63,275.27,274.6,275.04,1437.0,274.63,275.27,274.6,275.04,1437.0
2022-10-17 13:25:00,275.05,275.16,273.1,273.18,2140.0,275.05,275.16,273.1,273.18,2140.0
2022-10-17 13:30:00,273.14,273.14,272.51,272.67,1092.0,273.14,273.14,272.51,272.67,1092.0
2022-10-17 13:35:00,272.57,274.22,272.57,274.17,3800.0,272.57,274.22,272.57,274.17,3800.0
2022-10-17 13:40:00,273.91,274.26,273.63,274.26,1500.0,273.91,274.26,273.63,274.26,1500.0
2022-10-17 13:45:00,274.47,274.65,273.76,274.12,2560.0,274.47,274.65,273.76,274.12,2560.0
2022-10-17 13:50:00,274.49,274.49,274.11,274.28,1118.0,274.49,274.49,274.11,274.28,1118.0
2022-10-17 13:55:00,274.18,274.63,274.06,274.63,1477.0,274.18,274.63,274.06,274.63,1477.0
2022-10-17 14:00:00,274.72,275.78,274.58,274.7,3725.0,274.72,275.78,274.58,274.7,3725.0
2022-10-17 14:05:00,275.08,275.9,274.9,275.89,1192.0,275.08,275.9,274.9,275.89,1192.0
2022-10-17 14:10:00,276.08,276.21,275.47,275.47,2900.0,276.08,276.21,275.47,275.47,2900.0
2022-10-17 14:15:00,275.35,275.73,275.24,275.51,3362.0,275.35,275.73,275.24,275.51,3362.0
2022-10-17 14:20:00,275.68,275.68,275.07,275.07,2471.0,275.68,275.68,275.07,275.07,2471.0
2022-10-17 14:25:00,274.62,275.72,274.42,275.72,2302.0,274.62,275.72,274.42,275.72,2302.0
2022-10-17 14:30:00,275.31,275.46,274.07,274.08,2322.0,275.31,275.46,274.07,274.08,2322.0
2022-10-17 14:35:00,274.09,274.8,274.09,274.5,2600.0,274.09,274.8,274.09,274.5,2600.0
2022-10-17 14:40:00,274.86,274.86,274.77,274.78,300.0,274.86,274.86,274.77,274.78,300.0
2022-10-17 14:45:00,274.92,274.95,274.78,274.78,400.0,274.92,274.95,274.78,274.78,400.0
2022-10-17 14:50:00,274.67,274.67,273.3,273.86,4563.0,274.67,274.67,273.3,273.86,4563.0
2022-10-17 14:55:00,273.28,273.28,272.97,272.97,300.0,273.28,273.28,272.97,272.97,300.0
2022-10-17 15:00:00,272.62,272.62,271.81,271.81,1119.0,272.62,272.62,271.81,271.81,1119.0
2022-10-17 15:05:00,272.09,272.46,271.45,271.77,3326.0,272.09,272.46,271.45,271.77,3326.0
2022-10-17 15:10:00,271.69,272.56,271.69,272.34,2458.0,271.69,272.56,271.69,272.34,2458.0
2022-10-17 15:15:00,272.57,272.74,272.17,272.31,3380.0,272.57,272.74,272.17,272.31,3380.0
2022-10-17 15:20:00,272.4,272.4,271.88,272.1,4869.0,272.4,272.4,271.88,272.1,4869.0
2022-10-17 15:25:00,271.93,272.48,271.77,271.84,4781.0,271.93,272.48,271.77,271.84,4781.0
2022-10-17 15:30:00,271.63,272.23,271.59,272.05,3898.0,271.63,272.23,271.59,272.05,3898.0
2022-10-17 15:35:00,272.08,272.25,272.04,272.04,2900.0,272.08,272.25,272.04,272.04,2900.0
2022-10-17 15:40:00,271.84,271.92,271.22,271.76,5184.0,271.84,271.92,271.22,271.76,5184.0
2022-10-17 15:45:00,271.57,272.05,271.05,271.14,9854.0,271.57,272.05,271.05,271.14,9854.0
2022-10-17 15:50:00,271.22,272.28,271.22,271.69,19202.0,271.22,272.28,271.22,271.69,19202.0
2022-10-17 15:55:00,271.78,271.78,270.14,270.75,32917.0,271.78,271.78,270.14,270.75,32917.0
2022-10-18 09:30:00,283.17,287.49,282.74,284.58,20020.0,283.17,287.49,282.74,284.58,20020.0
2022-10-18 09:35:00,283.88,284.94,282.92,282.99,10203.0,283.88,284.94,282.92,282.99,10203.0
2022-10-18 09:40:00,282.61,284.12,281.23,281.23,6913.0,282.61,284.12,281.23,281.23,6913.0
2022-10-18 09:45:00,280.83,282.73,279.49,282.34,3945.0,280.83,282.73,279.49,282.34,3945.0
2022-10-18 09:50:00,282.84,283.0,280.05,280.05,13562.0,282.84,283.0,280.05,280.05,13562.0
2022-10-18 09:55:00,280.47,281.98,279.92,281.98,5542.0,280.47,281.98,279.92,281.98,5542.0
2022-10-18 10:00:00,281.39,282.57,280.93,281.84,9543.0,281.39,282.57,280.93,281.84,9543.0
2022-10-18 10:05:00,282.31,284.46,282.31,283.88,5076.0,282.31,284.46,282.31,283.88,5076.0
2022-10-18 10:10:00,285.0,285.31,284.66,284.66,2738.0,285.0,285.31,284.66,284.66,2738.0
2022-10-18 10:15:00,285.7,285.7,284.61,284.61,1620.0,285.7,285.7,284.61,284.61,1620.0
2022-10-18 10:20:00,284.2,284.29,283.34,283.56,2596.0,284.2,284.29,283.34,283.56,2596.0
2022-10-18 10:25:00,283.09,283.09,281.26,281.31,1000.0,283.09,283.09,281.26,281.31,1000.0
2022-10-18 10:30:00,281.08,281.16,280.1,280.21,1300.0,281.08,281.16,280.1,280.21,1300.0
2022-10-18 10:35:00,280.2,280.82,277.6,277.6,2853.0,280.2,280.82,277.6,277.6,2853.0
2022-10-18 10:40:00,277.81,280.51,277.24,280.47,4641.0,277.81,280.51,277.24,280.47,4641.0
2022-10-18 10:45:00,281.12,283.54,280.9,283.39,4213.0,281.12,283.54,280.9,283.39,4213.0
2022-10-18 10:50:00,283.3,283.38,281.72,282.56,2320.0,283.3,283.38,281.72,282.56,2320.0
2022-10-18 10:55:00,282.51,282.51,281.7,281.7,1100.0,282.51,282.51,281.7,281.7,1100.0
2022-10-18 11:00:00,281.33,282.55,281.33,282.35,995.0,281.33,282.55,281.33,282.35,995.0
2022-10-18 11:05:00,282.44,282.76,281.24,281.24,725.0,282.44,282.76,281.24,281.24,725.0
2022-10-18 11:10:00,281.04,281.69,279.5,280.15,1886.0,281.04,281.69,279.5,280.15,1886.0
2022-10-18 11:15:00,279.11,280.47,279.1,279.67,2591.0,279.11,280.47,279.1,279.67,2591.0
2022-10-18 11:20:00,280.04,280.04,278.19,278.36,1073.0,280.04,280.04,278.19,278.36,1073.0
2022-10-18 11:25:00,278.28,278.62,277.69,278.05,1000.0,278.28,278.62,277.69,278.05,1000.0
2022-10-18 11:30:00,278.02,278.73,278.01,278.73,2352.0,278.02,278.73,278.01,278.73,2352.0
2022-10-18 11:35:00,278.94,278.94,277.48,277.49,1705.0,278.94,278.94,277.48,277.49,1705.0
2022-10-18 11:40:00,276.78,277.92,276.78,277.92,1961.0,276.78,277.92,276.78,277.92,1961.0
2022-10-18 11:45:00,278.88,279.58,278.67,279.51,2284.0,278.88,279.58,278.67,279.51,2284.0
2022-10-18 11:50:00,279.57,279.93,279.44,279.92,1303.0,279.57,279.93,279.44,279.92,1303.0
2022-10-18 11:55:00,279.57,279.91,279.07,279.22,1675.0,279.57,279.91,279.07,279.22,1675.0
2022-10-18 12:00:00,279.69,279.69,278.99,279.18,1998.0,279.69,279.69,278.99,279.18,1998.0
2022-10-18 12:05:00,279.13,280.05,278.64,280.05,2820.0,279.13,280.05,278.64,280.05,2820.0
2022-10-18 12:10:00,280.29,281.41,279.9,280.53,3750.0,280.29,281.41,279.9,280.53,3750.0
2022-10-18 12:15:00,280.77,280.8,280.6,280.71,800.0,280.77,280.8,280.6,280.71,800.0
2022-10-18 12:20:00,280.18,280.68,280.18,280.21,882.0,280.18,280.68,280.18,280.21,882.0
2022-10-18 12:25:00,280.02,280.02,279.18,279.67,1375.0,280.02,280.02,279.18,279.67,1375.0
2022-10-18 12:30:00,279.76,279.89,279.28,279.49,1705.0,279.76,279.89,279.28,279.49,1705.0
2022-10-18 12:35:00,279.52,281.01,279.48,280.83,3401.0,279.52,281.01,279.48,280.83,3401.0
2022-10-18 12:40:00,281.08,281.44,280.01,280.01,2000.0,281.08,281.44,280.01,280.01,2000.0
2022-10-18 12:45:00,279.62,279.62,279.61,279.62,800.0,279.62,279.62,279.61,279.62,800.0
2022-10-18 12:50:00,279.35,279.68,279.15,279.16,1930.0,279.35,279.68,279.15,279.16,1930.0
2022-10-18 12:55:00,279.15,279.3,278.3,278.3,3090.0,279.15,279.3,278.3,278.3,3090.0
2022-10-18 13:00:00,278.42,278.51,276.65,276.74,3465.0,278.42,278.51,276.65,276.74,3465.0
2022-10-18 13:05:00,276.91,277.67,276.9,277.15,2255.0,276.91,277.67,276.9,277.15,2255.0
2022-10-18 13:10:00,277.44,277.82,277.44,277.81,1331.0,277.44,277.82,277.44,277.81,1331.0
2022-10-18 13:15:00,277.73,278.77,277.73,278.53,3126.0,277.73,278.77,277.73,278.53,3126.0
2022-10-18 13:20:00,278.92,278.95,278.07,278.22,2688.0,278.92,278.95,278.07,278.22,2688.0
2022-10-18 13:25:00,278.57,279.07,278.38,278.64,2503.0,278.57,279.07,278.38,278.64,2503.0
2022-10-18 13:30:00,278.31,278.9,277.88,278.72,16460.0,278.31,278.9,277.88,278.72,16460.0
2022-10-18 13:35:00,278.76,279.02,278.36,278.36,2422.0,278.76,279.02,278.36,278.36,2422.0
2022-10-18 13:40:00,279.14,279.14,278.73,278.87,400.0,279.14,279.14,278.73,278.87,400.0
2022-10-18 13:45:00,278.58,278.83,278.38,278.53,1128.0,278.58,278.83,278.38,278.53,1128.0
2022-10-18 13:50:00,279.14,279.34,279.12,279.34,602.0,279.14,279.34,279.12,279.34,602.0
2022-10-18 13:55:00,279.29,279.29,278.85,279.09,800.0,279.29,279.29,278.85,279.09,800.0
2022-10-18 14:00:00,279.42,279.42,278.56,278.56,1737.0,279.42,279.42,278.56,278.56,1737.0
2022-10-18 14:05:00,278.41,278.57,278.06,278.11,2202.0,278.41,278.57,278.06,278.11,2202.0
2022-10-18 14:10:00,278.11,278.26,278.11,278.26,200.0,278.11,278.26,278.11,278.26,200.0
2022-10-18 14:15:00,277.96,278.25,277.96,278.24,400.0,277.96,278.25,277.96,278.24,400.0
2022-10-18 14:20:00,277.95,278.59,277.95,278.21,5307.0,277.95,278.59,277.95,278.21,5307.0
2022-10-18 14:25:00,278.48,278.48,277.73,277.9,2114.0,278.48,278.48,277.73,277.9,2114.0
2022-10-18 14:30:00,277.77,277.98,277.39,277.6,1619.0,277.77,277.98,277.39,277.6,1619.0
2022-10-18 14:35:00,277.66,277.66,276.32,276.5,2854.0,277.66,277.66,276.32,276.5,2854.0
2022-10-18 14:40:00,276.03,276.27,275.73,275.73,661.0,276.03,276.27,275.73,275.73,661.0
2022-10-18 14:45:00,275.86,275.87,274.73,275.21,1633.0,275.86,275.87,274.73,275.21,1633.0
2022-10-18 14:50:00,274.67,275.03,274.49,274.81,2686.0,274.67,275.03,274.49,274.81,2686.0
2022-10-18 14:55:00,275.12,275.62,274.74,275.62,6503.0,275.12,275.62,274.74,275.62,6503.0
2022-10-18 15:00:00,275.64,275.64,274.86,274.96,7198.0,275.64,275.64,274.86,274.96,7198.0
2022-10-18 15:05:00,275.39,276.05,275.33,275.44,8600.0,275.39,276.05,275.33,275.44,8600.0
2022-10-18 15:10:00,275.56,275.56,274.36,274.51,1200.0,275.56,275.56,274.36,274.51,1200.0
2022-10-18 15:15:00,274.62,275.68,274.45,275.68,1600.0,274.62,275.68,274.45,275.68,1600.0
2022-10-18 15:20:00,275.64,276.1,275.51,275.63,10134.0,275.64,276.1,275.51,275.63,10134.0
2022-10-18 15:25:00,275.74,276.06,275.49,275.9,4990.0,275.74,276.06,275.49,275.9,4990.0
2022-10-18 15:30:00,275.91,276.9,275.57,276.2,12262.0,275.91,276.9,275.57,276.2,12262.0
2022-10-18 15:35:00,276.12,276.12,275.69,275.9,2337.0,276.12,276.12,275.69,275.9,2337.0
2022-10-18 15:40:00,275.97,276.33,275.68,276.33,8514.0,275.97,276.33,275.68,276.33,8514.0
2022-10-18 15:45:00,276.56,276.8,276.07,276.8,10499.0,276.56,276.8,276.07,276.8,10499.0
2022-10-18 15:50:00,276.99,277.23,275.9,276.21,8007.0,276.99,277.23,275.9,276.21,8007.0
2022-10-18 15:55:00,276.1,276.29,275.6,275.91,31918.0,276.1,276.29,275.6,275.91,31918.0
2022-10-19 09:30:00,270.85,272.5,269.83,272.5,4179.0,270.85,272.5,269.83,272.5,4179.0
2022-10-19 09:35:00,271.83,271.83,270.08,270.31,600.0,271.83,271.83,270.08,270.31,600.0
2022-10-19 09:40:00,270.2,270.2,267.39,268.96,900.0,270.2,270.2,267.39,268.96,900.0
2022-10-19 09:45:00,269.22,269.49,267.63,268.53,1127.0,269.22,269.49,267.63,268.53,1127.0
2022-10-19 09:50:00,269.18,272.6,268.78,271.84,10955.0,269.18,272.6,268.78,271.84,10955.0
2022-10-19 09:55:00,270.59,270.79,268.4,269.86,2973.0,270.59,270.79,268.4,269.86,2973.0
2022-10-19 10:00:00,269.62,271.13,269.33,271.13,1700.0,269.62,271.13,269.33,271.13,1700.0
2022-10-19 10:05:00,271.77,272.17,271.42,271.42,2203.0,271.77,272.17,271.42,271.42,2203.0
2022-10-19 10:10:00,270.53,271.7,270.21,271.11,1230.0,270.53,271.7,270.21,271.11,1230.0
2022-10-19 10:15:00,271.39,272.06,271.35,272.06,1309.0,271.39,272.06,271.35,272.06,1309.0
2022-10-19 10:20:00,272.32,275.09,272.22,273.71,5519.0,272.32,275.09,272.22,273.71,5519.0
2022-10-19 10:25:00,274.05,275.0,273.31,275.0,1100.0,274.05,275.0,273.31,275.0,1100.0
2022-10-19 10:30:00,275.17,275.25,273.92,273.92,4732.0,275.17,275.25,273.92,273.92,4732.0
2022-10-19 10:35:00,272.71,273.87,272.71,272.84,2242.0,272.71,273.87,272.71,272.84,2242.0
2022-10-19 10:40:00,272.82,273.2,271.29,271.85,6905.0,272.82,273.2,271.29,271.85,6905.0
2022-10-19 10:45:00,271.85,272.45,271.41,271.41,2598.0,271.85,272.45,271.41,271.41,2598.0
2022-10-19 10:50:00,270.19,270.97,270.19,270.66,1100.0,270.19,270.97,270.19,270.66,1100.0
2022-10-19 10:55:00,270.04,270.04,269.78,269.83,742.0,270.04,270.04,269.78,269.83,742.0
2022-10-19 11:00:00,269.84,270.26,269.76,269.76,1100.0,269.84,270.26,269.76,269.76,1100.0
2022-10-19 11:05:00,269.85,271.63,269.84,271.63,1185.0,269.85,271.63,269.84,271.63,1185.0
2022-10-19 11:10:00,271.1,271.58,269.94,270.05,2467.0,271.1,271.58,269.94,270.05,2467.0
2022-10-19 11:15:00,270.61,270.86,270.43,270.75,1000.0,270.61,270.86,270.43,270.75,1000.0
2022-10-19 11:20:00,270.88,270.89,270.77,270.77,400.0,270.88,270.89,270.77,270.77,400.0
2022-10-19 11:25:00,270.58,270.58,269.79,270.09,2500.0,270.58,270.58,269.79,270.09,2500.0
2022-10-19 11:30:00,270.05,270.15,270.05,270.15,200.0,270.05,270.15,270.05,270.15,200.0
2022-10-19 11:35:00,270.1,270.84,269.48,270.84,900.0,270.1,270.84,269.48,270.84,900.0
2022-10-19 11:40:00,270.84,270.84,269.4,269.4,1127.0,270.84,270.84,269.4,269.4,1127.0
2022-10-19 11:45:00,270.18,270.18,269.36,269.51,1200.0,270.18,270.18,269.36,269.51,1200.0
2022-10-19 11:50:00,269.59,269.84,269.25,269.38,2123.0,269.59,269.84,269.25,269.38,2123.0
2022-10-19 11:55:00,269.13,269.13,268.23,268.23,622.0,269.13,269.13,268.23,268.23,622.0
2022-10-19 12:00:00,268.35,268.36,267.66,267.86,3013.0,268.35,268.36,267.66,267.86,3013.0
2022-10-19 12:05:00,267.39,267.42,267.39,267.41,1400.0,267.39,267.42,267.39,267.41,1400.0
2022-10-19 12:10:00,267.41,267.41,266.5,266.51,4314.0,267.41,267.41,266.5,266.51,4314.0
2022-10-19 12:15:00,266.21,266.48,265.54,266.27,3817.0,266.21,266.48,265.54,266.27,3817.0
2022-10-19 12:20:00,266.31,266.32,265.66,265.99,1475.0,266.31,266.32,265.66,265.99,1475.0
2022-10-19 12:25:00,264.94,265.0,264.36,264.67,949.0,264.94,265.0,264.36,264.67,949.0
2022-10-19 12:30:00,264.68,265.43,264.67,265.18,4479.0,264.68,265.43,264.67,265.18,4479.0
2022-10-19 12:35:00,265.32,265.65,265.15,265.46,2888.0,265.32,265.65,265.15,265.46,2888.0
2022-10-19 12:40:00,265.19,265.19,264.2,264.34,1100.0,265.19,265.19,264.2,264.34,1100.0
2022-10-19 12:45:00,263.76,264.23,263.76,264.16,824.0,263.76,264.23,263.76,264.16,824.0
2022-10-19 12:50:00,264.18,264.54,264.18,264.44,1700.0,264.18,264.54,264.18,264.44,1700.0
2022-10-19 12:55:00,264.21,264.21,264.14,264.15,428.0,264.21,264.21,264.14,264.15,428.0
2022-10-19 13:00:00,263.88,264.19,262.69,262.74,2231.0,263.88,264.19,262.69,262.74,2231.0
2022-10-19 13:05:00,262.6,262.62,262.32,262.62,1970.0,262.6,262.62,262.32,262.62,1970.0
2022-10-19 13:10:00,262.71,263.09,262.17,262.17,1100.0,262.71,263.09,262.17,262.17,1100.0
2022-10-19 13:15:00,262.16,262.47,262.0,262.38,2990.0,262.16,262.47,262.0,262.38,2990.0
2022-10-19 13:20:00,262.54,262.83,261.55,261.59,2598.0,262.54,262.83,261.55,261.59,2598.0
2022-10-19 13:25:00,261.96,262.29,261.87,262.2,900.0,261.96,262.29,261.87,262.2,900.0
2022-10-19 13:30:00,262.17,262.61,262.17,262.39,1021.0,262.17,262.61,262.17,262.39,1021.0
2022-10-19 13:35:00,262.64,262.64,261.93,262.16,1333.0,262.64,262.64,261.93,262.16,1333.0
2022-10-19 13:40:00,262.14,262.3,262.14,262.3,400.0,262.14,262.3,262.14,262.3,400.0
2022-10-19 13:45:00,262.59,262.59,262.32,262.33,300.0,262.59,262.59,262.32,262.33,300.0
2022-10-19 13:50:00,262.24,262.46,261.89,262.25,3513.0,262.24,262.46,261.89,262.25,3513.0
2022-10-19 13:55:00,261.87,262.13,261.58,262.13,500.0,261.87,262.13,261.58,262.13,500.0
2022-10-19 14:00:00,262.1,262.8,262.1,262.39,1801.0,262.1,262.8,262.1,262.39,1801.0
2022-10-19 14:05:00,262.62,263.4,262.31,263.4,4197.0,262.62,263.4,262.31,263.4,4197.0
2022-10-19 14:10:00,262.55,262.95,262.37,262.37,500.0,262.55,262.95,262.37,262.37,500.0
2022-10-19 14:15:00,262.36,262.55,261.81,261.81,1500.0,262.36,262.55,261.81,261.81,1500.0
2022-10-19 14:20:00,262.09,262.09,261.7,261.74,900.0,262.09,262.09,261.7,261.74,900.0
2022-10-19 14:25:00,262.09,262.11,261.93,262.0,1600.0,262.09,262.11,261.93,262.0,1600.0
2022-10-19 14:30:00,262.18,262.35,261.97,261.97,3234.0,262.18,262.35,261.97,261.97,3234.0
2022-10-19 14:35:00,262.06,262.06,261.61,261.83,1377.0,262.06,262.06,261.61,261.83,1377.0
2022-10-19 14:40:00,261.57,261.82,261.36,261.43,3696.0,261.57,261.82,261.36,261.43,3696.0
2022-10-19 14:45:00,261.41,261.65,261.04,261.5,3245.0,261.41,261.65,261.04,261.5,3245.0
2022-10-19 14:50:00,261.54,261.74,261.43,261.69,1900.0,261.54,261.74,261.43,261.69,1900.0
2022-10-19 14:55:00,261.56,261.56,261.02,261.06,3643.0,261.56,261.56,261.02,261.06,3643.0
2022-10-19 15:00:00,261.07,261.17,260.68,260.88,3387.0,261.07,261.17,260.68,260.88,3387.0
2022-10-19 15:05:00,260.66,260.89,260.31,260.89,3576.0,260.66,260.89,260.31,260.89,3576.0
2022-10-19 15:10:00,261.07,261.08,260.72,260.95,1000.0,261.07,261.08,260.72,260.95,1000.0
2022-10-19 15:15:00,261.09,261.49,261.0,261.31,5652.0,261.09,261.49,261.0,261.31,5652.0
2022-10-19 15:20:00,261.33,261.53,261.16,261.16,2897.0,261.33,261.53,261.16,261.16,2897.0
2022-10-19 15:25:00,261.27,261.28,260.4,260.74,3960.0,261.27,261.28,260.4,260.74,3960.0
2022-10-19 15:30:00,260.87,260.87,260.26,260.57,2026.0,260.87,260.87,260.26,260.57,2026.0
2022-10-19 15:35:00,260.59,261.38,260.58,261.31,2225.0,260.59,261.38,260.58,261.31,2225.0
2022-10-19 15:40:00,261.44,261.86,261.14,261.35,7031.0,261.44,261.86,261.14,261.35,7031.0
2022-10-19 15:45:00,261.33,261.55,260.81,261.32,12280.0,261.33,261.55,260.81,261.32,12280.0
2022-10-19 15:50:00,261.57,262.83,261.04,262.78,13610.0,261.57,262.83,261.04,262.78,13610.0
2022-10-19 15:55:00,262.78,263.66,262.62,263.45,27739.0,262.78,263.66,262.62,263.45,27739.0
2022-10-20 09:30:00,264.76,269.88,264.76,269.88,3740.0,264.76,269.88,264.76,269.88,3740.0
2022-10-20 09:35:00,270.0,270.0,266.51,267.46,2600.0,270.0,270.0,266.51,267.46,2600.0
2022-10-20 09:40:00,267.43,268.97,267.42,268.55,1500.0,267.43,268.97,267.42,268.55,1500.0
2022-10-20 09:45:00,268.97,269.85,266.73,266.74,2770.0,268.97,269.85,266.73,266.74,2770.0
2022-10-20 09:50:00,265.39,269.4,265.39,268.19,2812.0,265.39,269.4,265.39,268.19,2812.0
2022-10-20 09:55:00,268.35,269.34,267.74,267.75,2774.0,268.35,269.34,267.74,267.75,2774.0
2022-10-20 10:00:00,269.61,271.15,269.2,270.31,2410.0,269.61,271.15,269.2,270.31,2410.0
2022-10-20 10:05:00,270.49,272.87,270.49,272.87,1762.0,270.49,272.87,270.49,272.87,1762.0
2022-10-20 10:10:00,272.87,273.64,271.12,271.12,1452.0,272.87,273.64,271.12,271.12,1452.0
2022-10-20 10:15:00,272.03,273.84,271.69,273.18,3797.0,272.03,273.84,271.69,273.18,3797.0
2022-10-20 10:20:00,273.0,274.52,273.0,273.89,2737.0,273.0,274.52,273.0,273.89,2737.0
2022-10-20 10:25:00,273.28,274.61,273.24,274.61,2322.0,273.28,274.61,273.24,274.61,2322.0
2022-10-20 10:30:00,275.0,275.0,272.97,273.82,2036.0,275.0,275.0,272.97,273.82,2036.0
2022-10-20 10:35:00,274.0,275.27,273.85,275.12,2600.0,274.0,275.27,273.85,275.12,2600.0
2022-10-20 10:40:00,275.35,275.37,273.97,274.07,1100.0,275.35,275.37,273.97,274.07,1100.0
2022-10-20 10:45:00,274.99,275.56,274.27,274.27,2800.0,274.99,275.56,274.27,274.27,2800.0
2022-10-20 10:50:00,275.0,275.23,273.93,273.93,2045.0,275.0,275.23,273.93,273.93,2045.0
2022-10-20 10:55:00,274.13,275.2,273.86,274.57,3348.0,274.13,275.2,273.86,274.57,3348.0
2022-10-20 11:00:00,274.78,274.78,273.06,273.06,540.0,274.78,274.78,273.06,273.06,540.0
2022-10-20 11:05:00,273.57,274.42,273.14,273.41,1677.0,273.57,274.42,273.14,273.41,1677.0
2022-10-20 11:10:00,273.93,274.92,273.93,274.89,951.0,273.93,274.92,273.93,274.89,951.0
2022-10-20 11:15:00,274.46,275.16,274.13,274.67,3549.0,274.46,275.16,274.13,274.67,3549.0
2022-10-20 11:20:00,274.99,275.23,274.51,275.0,2900.0,274.99,275.23,274.51,275.0,2900.0
2022-10-20 11:25:00,275.04,275.17,273.38,273.42,1400.0,275.04,275.17,273.38,273.42,1400.0
2022-10-20 11:30:00,273.22,274.04,273.06,273.58,7591.0,273.22,274.04,273.06,273.58,7591.0
2022-10-20 11:35:00,273.77,274.48,273.77,274.48,500.0,273.77,274.48,273.77,274.48,500.0
2022-10-20 11:40:00,275.0,275.0,274.59,274.64,946.0,275.0,275.0,274.59,274.64,946.0
2022-10-20 11:45:00,274.96,275.0,274.17,274.57,4099.0,274.96,275.0,274.17,274.57,4099.0
2022-10-20 11:50:00,274.85,275.14,274.85,275.0,1314.0,274.85,275.14,274.85,275.0,1314.0
2022-10-20 11:55:00,274.71,275.05,273.9,274.0,4249.0,274.71,275.05,273.9,274.0,4249.0
2022-10-20 12:00:00,274.0,274.0,272.84,273.1,2500.0,274.0,274.0,272.84,273.1,2500.0
2022-10-20 12:05:00,273.14,273.14,271.19,271.19,1900.0,273.14,273.14,271.19,271.19,1900.0
2022-10-20 12:10:00,271.35,271.68,270.86,270.86,1426.0,271.35,271.68,270.86,270.86,1426.0
2022-10-20 12:15:00,270.6,271.93,270.6,271.39,1213.0,270.6,271.93,270.6,271.39,1213.0
2022-10-20 12:20:00,271.36,271.36,269.44,269.58,1675.0,271.36,271.36,269.44,269.58,1675.0
2022-10-20 12:25:00,269.54,269.54,268.83,268.83,1850.0,269.54,269.54,268.83,268.83,1850.0
2022-10-20 12:30:00,268.85,269.74,268.85,269.35,2800.0,268.85,269.74,268.85,269.35,2800.0
2022-10-20 12:35:00,269.93,270.17,269.69,269.94,3048.0,269.93,270.17,269.69,269.94,3048.0
2022-10-20 12:40:00,270.25,270.54,269.84,269.87,1609.0,270.25,270.54,269.84,269.87,1609.0
2022-10-20 12:45:00,270.34,270.34,269.11,269.83,1500.0,270.34,270.34,269.11,269.83,1500.0
2022-10-20 12:50:00,270.07,270.1,269.28,269.28,500.0,270.07,270.1,269.28,269.28,500.0
2022-10-20 12:55:00,269.22,270.18,269.22,269.94,1200.0,269.22,270.18,269.22,269.94,1200.0
2022-10-20 13:00:00,270.25,271.14,269.66,271.14,900.0,270.25,271.14,269.66,271.14,900.0
2022-10-20 13:05:00,270.48,270.49,269.0,269.0,800.0,270.48,270.49,269.0,269.0,800.0
2022-10-20 13:10:00,269.77,269.98,269.23,269.24,2900.0,269.77,269.98,269.23,269.24,2900.0
2022-10-20 13:15:00,268.78,268.95,268.48,268.95,900.0,268.78,268.95,268.48,268.95,900.0
2022-10-20 13:20:00,268.66,269.22,268.03,268.96,753.0,268.66,269.22,268.03,268.96,753.0
2022-10-20 13:25:00,269.04,269.09,268.5,268.5,700.0,269.04,269.09,268.5,268.5,700.0
2022-10-20 13:30:00,268.43,268.43,267.47,267.48,4530.0,268.43,268.43,267.47,267.48,4530.0
2022-10-20 13:35:00,266.91,266.91,266.56,266.87,300.0,266.91,266.91,266.56,266.87,300.0
2022-10-20 13:40:00,266.97,268.44,266.6,268.19,4105.0,266.97,268.44,266.6,268.19,4105.0
2022-10-20 13:45:00,267.75,267.75,267.33,267.39,1585.0,267.75,267.75,267.33,267.39,1585.0
2022-10-20 13:50:00,267.0,267.01,266.5,267.01,1969.0,267.0,267.01,266.5,267.01,1969.0
2022-10-20 13:55:00,266.61,267.06,266.4,267.06,500.0,266.61,267.06,266.4,267.06,500.0
2022-10-20 14:00:00,267.02,267.41,266.79,267.0,800.0,267.02,267.41,266.79,267.0,800.0
2022-10-20 14:05:00,266.3,266.3,265.54,265.69,1900.0,266.3,266.3,265.54,265.69,1900.0
2022-10-20 14:10:00,265.59,265.69,264.64,264.64,3803.0,265.59,265.69,264.64,264.64,3803.0
2022-10-20 14:15:00,265.0,265.17,264.7,265.17,3807.0,265.0,265.17,264.7,265.17,3807.0
2022-10-20 14:20:00,265.03,265.17,264.39,264.42,1352.0,265.03,265.17,264.39,264.42,1352.0
2022-10-20 14:25:00,265.06,265.17,264.7,264.77,1905.0,265.06,265.17,264.7,264.77,1905.0
2022-10-20 14:30:00,265.0,265.35,264.85,265.35,5192.0,265.0,265.35,264.85,265.35,5192.0
2022-10-20 14:35:00,265.23,265.61,264.94,264.94,9207.0,265.23,265.61,264.94,264.94,9207.0
2022-10-20 14:40:00,264.78,264.78,264.0,264.0,1720.0,264.78,264.78,264.0,264.0,1720.0
2022-10-20 14:45:00,264.41,264.41,264.37,264.37,200.0,264.41,264.41,264.37,264.37,200.0
2022-10-20 14:50:00,264.38,265.02,264.31,265.02,1900.0,264.38,265.02,264.31,265.02,1900.0
2022-10-20 14:55:00,265.0,265.78,264.94,264.94,9477.0,265.0,265.78,264.94,264.94,9477.0
2022-10-20 15:00:00,265.0,265.73,264.7,264.81,17907.0,265.0,265.73,264.7,264.81,17907.0
2022-10-20 15:05:00,264.76,265.54,264.52,265.13,9570.0,264.76,265.54,264.52,265.13,9570.0
2022-10-20 15:10:00,265.24,265.56,264.81,265.55,12683.0,265.24,265.56,264.81,265.55,12683.0
2022-10-20 15:15:00,265.26,265.29,264.8,264.91,11394.0,265.26,265.29,264.8,264.91,11394.0
2022-10-20 15:20:00,264.99,265.06,264.38,265.05,5100.0,264.99,265.06,264.38,265.05,5100.0
2022-10-20 15:25:00,265.0,265.48,264.72,265.0,6917.0,265.0,265.48,264.72,265.0,6917.0
2022-10-20 15:30:00,265.0,265.19,264.08,264.6,3400.0,265.0,265.19,264.08,264.6,3400.0
2022-10-20 15:35:00,264.74,265.09,264.53,264.68,5780.0,264.74,265.09,264.53,264.68,5780.0
2022-10-20 15:40:00,264.7,265.12,264.68,265.0,6634.0,264.7,265.12,264.68,265.0,6634.0
2022-10-20 15:45:00,264.82,265.22,264.51,265.0,11400.0,264.82,265.22,264.51,265.0,11400.0
2022-10-20 15:50:00,265.01,265.81,264.71,265.31,29188.0,265.01,265.81,264.71,265.31,29188.0
2022-10-20 15:55:00,265.34,266.02,264.74,264.99,66022.0,265.34,266.02,264.74,264.99,66022.0
2022-10-21 09:30:00,259.65,261.24,257.0,257.0,10034.0,259.65,261.24,257.0,257.0,10034.0
2022-10-21 09:35:00,257.85,259.66,256.35,259.66,1450.0,257.85,259.66,256.35,259.66,1450.0
2022-10-21 09:40:00,258.26,260.86,255.47,255.81,6614.0,258.26,260.86,255.47,255.81,6614.0
2022-10-21 09:45:00,256.06,258.44,254.01,254.97,3750.0,256.06,258.44,254.01,254.97,3750.0
2022-10-21 09:50:00,254.52,257.97,253.78,255.15,4899.0,254.52,257.97,253.78,255.15,4899.0
2022-10-21 09:55:00,255.7,256.24,254.52,256.24,4108.0,255.7,256.24,254.52,256.24,4108.0
2022-10-21 10:00:00,256.75,258.62,256.25,258.62,2399.0,256.75,258.62,256.25,258.62,2399.0
2022-10-21 10:05:00,257.74,261.41,257.52,260.43,6694.0,257.74,261.41,257.52,260.43,6694.0
2022-10-21 10:10:00,261.01,261.37,260.08,260.69,2955.0,261.01,261.37,260.08,260.69,2955.0
2022-10-21 10:15:00,261.18,261.18,258.85,259.64,4594.0,261.18,261.18,258.85,259.64,4594.0
2022-10-21 10:20:00,260.19,260.24,256.77,256.77,5163.0,260.19,260.24,256.77,256.77,5163.0
2022-10-21 10:25:00,256.36,256.75,255.0,255.05,6583.0,256.36,256.75,255.0,255.05,6583.0
2022-10-21 10:30:00,254.93,255.78,254.3,254.42,10567.0,254.93,255.78,254.3,254.42,10567.0
2022-10-21 10:35:00,254.17,254.97,253.52,253.83,9418.0,254.17,254.97,253.52,253.83,9418.0
2022-10-21 10:40:00,254.12,254.22,253.2,254.01,5620.0,254.12,254.22,253.2,254.01,5620.0
2022-10-21 10:45:00,253.65,255.11,253.56,254.59,9319.0,253.65,255.11,253.56,254.59,9319.0
2022-10-21 10:50:00,256.02,256.23,255.09,255.6,1470.0,256.02,256.23,255.09,255.6,1470.0
2022-10-21 10:55:00,255.56,255.57,254.1,254.4,2906.0,255.56,255.57,254.1,254.4,2906.0
2022-10-21 11:00:00,254.12,254.93,253.38,254.74,2000.0,254.12,254.93,253.38,254.74,2000.0
2022-10-21 11:05:00,255.04,255.48,255.04,255.48,300.0,255.04,255.48,255.04,255.48,300.0
2022-10-21 11:10:00,255.59,255.87,254.51,254.51,5853.0,255.59,255.87,254.51,254.51,5853.0
2022-10-21 11:15:00,254.35,254.71,254.0,254.19,2394.0,254.35,254.71,254.0,254.19,2394.0
2022-10-21 11:20:00,254.0,256.19,253.76,256.15,4200.0,254.0,256.19,253.76,256.15,4200.0
2022-10-21 11:25:00,255.89,257.37,255.89,256.65,2297.0,255.89,257.37,255.89,256.65,2297.0
2022-10-21 11:30:00,257.49,260.37,257.49,260.37,9641.0,257.49,260.37,257.49,260.37,9641.0
2022-10-21 11:35:00,259.64,259.64,258.05,259.08,3271.0,259.64,259.64,258.05,259.08,3271.0
2022-10-21 11:40:00,259.66,261.2,259.37,260.85,2508.0,259.66,261.2,259.37,260.85,2508.0
2022-10-21 11:45:00,261.28,261.41,260.18,260.74,3400.0,261.28,261.41,260.18,260.74,3400.0
2022-10-21 11:50:00,260.74,260.74,260.74,260.74,0.0,260.74,260.74,260.74,260.74,0.0
2022-10-21 11:55:00,260.21,261.2,259.87,260.61,600.0,260.21,261.2,259.87,260.61,600.0
2022-10-21 12:00:00,261.43,262.04,261.11,261.48,2495.0,261.43,262.04,261.11,261.48,2495.0
2022-10-21 12:05:00,261.16,262.21,261.16,262.21,300.0,261.16,262.21,261.16,262.21,300.0
2022-10-21 12:10:00,261.64,262.55,260.8,262.55,1213.0,261.64,262.55,260.8,262.55,1213.0
2022-10-21 12:15:00,262.56,262.56,261.67,261.67,300.0,262.56,262.56,261.67,261.67,300.0
2022-10-21 12:20:00,261.63,262.5,261.63,262.3,1548.0,261.63,262.5,261.63,262.3,1548.0
2022-10-21 12:25:00,262.34,262.34,260.92,260.92,1208.0,262.34,262.34,260.92,260.92,1208.0
2022-10-21 12:30:00,260.8,261.47,260.6,261.47,1373.0,260.8,261.47,260.6,261.47,1373.0
2022-10-21 12:35:00,261.25,262.05,260.48,260.48,1400.0,261.25,262.05,260.48,260.48,1400.0
2022-10-21 12:40:00,261.05,261.48,260.79,261.02,814.0,261.05,261.48,260.79,261.02,814.0
2022-10-21 12:45:00,261.53,262.26,261.53,262.23,800.0,261.53,262.26,261.53,262.23,800.0
2022-10-21 12:50:00,262.47,262.61,262.46,262.61,300.0,262.47,262.61,262.46,262.61,300.0
2022-10-21 12:55:00,262.01,262.19,261.94,262.04,1834.0,262.01,262.19,261.94,262.04,1834.0
2022-10-21 13:00:00,261.98,262.68,261.98,262.68,1233.0,261.98,262.68,261.98,262.68,1233.0
2022-10-21 13:05:00,262.54,263.36,261.96,262.57,2039.0,262.54,263.36,261.96,262.57,2039.0
2022-10-21 13:10:00,262.36,262.52,262.36,262.51,200.0,262.36,262.52,262.36,262.51,200.0
2022-10-21 13:15:00,262.18,263.0,261.9,263.0,933.0,262.18,263.0,261.9,263.0,933.0
2022-10-21 13:20:00,263.02,263.02,261.82,261.82,1100.0,263.02,263.02,261.82,261.82,1100.0
2022-10-21 13:25:00,261.98,261.98,261.98,261.98,100.0,261.98,261.98,261.98,261.98,100.0
2022-10-21 13:30:00,261.9,262.82,261.9,262.44,902.0,261.9,262.82,261.9,262.44,902.0
2022-10-21 13:35:00,262.11,262.61,261.92,262.61,500.0,262.11,262.61,261.92,262.61,500.0
2022-10-21 13:40:00,262.86,263.14,262.78,262.78,800.0,262.86,263.14,262.78,262.78,800.0
2022-10-21 13:45:00,262.51,263.02,262.51,263.01,999.0,262.51,263.02,262.51,263.01,999.0
2022-10-21 13:50:00,263.0,263.68,262.96,263.24,1500.0,263.0,263.68,262.96,263.24,1500.0
2022-10-21 13:55:00,263.09,263.09,262.92,262.92,500.0,263.09,263.09,262.92,262.92,500.0
2022-10-21 14:00:00,263.05,263.92,262.98,263.85,900.0,263.05,263.92,262.98,263.85,900.0
2022-10-21 14:05:00,263.66,263.66,263.23,263.49,2588.0,263.66,263.66,263.23,263.49,2588.0
2022-10-21 14:10:00,263.19,263.48,262.93,262.93,1039.0,263.19,263.48,262.93,262.93,1039.0
2022-10-21 14:15:00,262.38,262.72,262.3,262.72,800.0,262.38,262.72,262.3,262.72,800.0
2022-10-21 14:20:00,263.02,263.37,262.48,262.48,610.0,263.02,263.37,262.48,262.48,610.0
2022-10-21 14:25:00,261.91,262.07,261.91,262.07,300.0,261.91,262.07,261.91,262.07,300.0
2022-10-21 14:30:00,262.46,263.1,262.42,262.51,1000.0,262.46,263.1,262.42,262.51,1000.0
2022-10-21 14:35:00,262.44,262.86,262.42,262.82,5564.0,262.44,262.86,262.42,262.82,5564.0
2022-10-21 14:40:00,262.7,262.99,262.56,262.76,1600.0,262.7,262.99,262.56,262.76,1600.0
2022-10-21 14:45:00,262.99,263.21,262.58,262.82,1300.0,262.99,263.21,262.58,262.82,1300.0
2022-10-21 14:50:00,262.55,262.55,262.22,262.22,700.0,262.55,262.55,262.22,262.22,700.0
2022-10-21 14:55:00,262.17,262.68,262.17,262.68,800.0,262.17,262.68,262.17,262.68,800.0
2022-10-21 15:00:00,262.69,263.05,262.45,263.05,2604.0,262.69,263.05,262.45,263.05,2604.0
2022-10-21 15:05:00,263.19,263.36,263.05,263.06,600.0,263.19,263.36,263.05,263.06,600.0
2022-10-21 15:10:00,263.02,263.41,262.98,263.25,4831.0,263.02,263.41,262.98,263.25,4831.0
2022-10-21 15:15:00,263.27,263.58,263.08,263.21,5796.0,263.27,263.58,263.08,263.21,5796.0
2022-10-21 15:20:00,263.2,263.2,262.55,262.68,970.0,263.2,263.2,262.55,262.68,970.0
2022-10-21 15:25:00,263.07,263.76,263.07,263.75,1450.0,263.07,263.76,263.07,263.75,1450.0
2022-10-21 15:30:00,263.65,264.34,263.61,264.12,2633.0,263.65,264.34,263.61,264.12,2633.0
2022-10-21 15:35:00,264.0,264.31,263.92,264.17,5879.0,264.0,264.31,263.92,264.17,5879.0
2022-10-21 15:40:00,264.17,264.83,264.01,264.82,5833.0,264.17,264.83,264.01,264.82,5833.0
2022-10-21 15:45:00,264.66,265.34,264.45,265.09,17042.0,264.66,265.34,264.45,265.09,17042.0
2022-10-21 15:50:00,265.33,265.5,264.72,264.94,26270.0,265.33,265.5,264.72,264.94,26270.0
2022-10-21 15:55:00,265.3,265.69,264.56,265.69,40632.0,265.3,265.69,264.56,265.69,40632.0
2022-10-24 09:30:00,268.28,268.28,260.01,260.01,5882.0,268.28,268.28,260.01,260.01,5882.0
2022-10-24 09:35:00,259.84,261.09,259.63,259.63,2399.0,259.84,261.09,259.63,259.63,2399.0
2022-10-24 09:40:00,260.32,260.32,257.68,257.68,1455.0,260.32,260.32,257.68,257.68,1455.0
2022-10-24 09:45:00,258.86,261.62,258.38,258.99,5015.0,258.86,261.62,258.38,258.99,5015.0
2022-10-24 09:50:00,259.29,261.43,259.29,261.4,1783.0,259.29,261.43,259.29,261.4,1783.0
2022-10-24 09:55:00,260.95,262.45,260.01,260.22,2301.0,260.95,262.45,260.01,260.22,2301.0
2022-10-24 10:00:00,260.5,260.5,256.89,256.89,20197.0,260.5,260.5,256.89,256.89,20197.0
2022-10-24 10:05:00,256.84,257.23,254.7,255.12,6558.0,256.84,257.23,254.7,255.12,6558.0
2022-10-24 10:10:00,255.24,256.22,254.76,255.96,6185.0,255.24,256.22,254.76,255.96,6185.0
2022-10-24 10:15:00,255.99,256.09,253.96,255.8,6022.0,255.99,256.09,253.96,255.8,6022.0
2022-10-24 10:20:00,255.05,255.32,253.74,253.81,1823.0,255.05,255.32,253.74,253.81,1823.0
2022-10-24 10:25:00,254.57,255.0,253.26,254.2,5244.0,254.57,255.0,253.26,254.2,5244.0
2022-10-24 10:30:00,254.53,256.92,254.3,256.48,5800.0,254.53,256.92,254.3,256.48,5800.0
2022-10-24 10:35:00,256.79,258.22,256.54,257.68,2762.0,256.79,258.22,256.54,257.68,2762.0
2022-10-24 10:40:00,258.17,258.18,256.12,257.25,920.0,258.17,258.18,256.12,257.25,920.0
2022-10-24 10:45:00,256.93,258.02,256.49,257.09,1490.0,256.93,258.02,256.49,257.09,1490.0
2022-10-24 10:50:00,258.72,260.0,258.72,259.84,598.0,258.72,260.0,258.72,259.84,598.0
2022-10-24 10:55:00,259.87,259.87,258.15,259.62,1640.0,259.87,259.87,258.15,259.62,1640.0
2022-10-24 11:00:00,259.67,260.67,259.55,259.55,895.0,259.67,260.67,259.55,259.55,895.0
2022-10-24 11:05:00,259.43,259.77,258.52,259.06,1909.0,259.43,259.77,258.52,259.06,1909.0
2022-10-24 11:10:00,259.01,259.76,258.82,259.73,900.0,259.01,259.76,258.82,259.73,900.0
2022-10-24 11:15:00,260.24,260.24,258.63,258.63,500.0,260.24,260.24,258.63,258.63,500.0
2022-10-24 11:20:00,259.89,260.93,259.89,260.88,400.0,259.89,260.93,259.89,260.88,400.0
2022-10-24 11:25:00,260.58,260.64,260.03,260.64,520.0,260.58,260.64,260.03,260.64,520.0
2022-10-24 11:30:00,260.64,260.64,260.64,260.64,0.0,260.64,260.64,260.64,260.64,0.0
2022-10-24 11:35:00,261.45,262.86,261.45,262.09,2778.0,261.45,262.86,261.45,262.09,2778.0
2022-10-24 11:40:00,262.06,262.2,261.55,261.55,2615.0,262.06,262.2,261.55,261.55,2615.0
2022-10-24 11:45:00,261.66,261.66,260.38,260.56,1099.0,261.66,261.66,260.38,260.56,1099.0
2022-10-24 11:50:00,261.55,262.46,261.55,262.06,400.0,261.55,262.46,261.55,262.06,400.0
2022-10-24 11:55:00,262.22,263.29,261.83,263.01,7035.0,262.22,263.29,261.83,263.01,7035.0
2022-10-24 12:00:00,263.42,263.42,261.67,261.67,1101.0,263.42,263.42,261.67,261.67,1101.0
2022-10-24 12:05:00,262.03,262.31,261.77,262.31,787.0,262.03,262.31,261.77,262.31,787.0
2022-10-24 12:10:00,262.13,263.97,262.13,263.97,1521.0,262.13,263.97,262.13,263.97,1521.0
2022-10-24 12:15:00,263.93,264.64,263.93,264.64,600.0,263.93,264.64,263.93,264.64,600.0
2022-10-24 12:20:00,264.98,265.7,264.54,265.17,2231.0,264.98,265.7,264.54,265.17,2231.0
2022-10-24 12:25:00,265.18,265.57,264.42,264.48,7268.0,265.18,265.57,264.42,264.48,7268.0
2022-10-24 12:30:00,264.69,264.7,263.88,264.11,1323.0,264.69,264.7,263.88,264.11,1323.0
2022-10-24 12:35:00,263.17,263.18,263.17,263.18,200.0,263.17,263.18,263.17,263.18,200.0
2022-10-24 12:40:00,263.32,263.32,262.3,263.32,600.0,263.32,263.32,262.3,263.32,600.0
2022-10-24 12:45:00,263.98,264.04,263.5,264.04,400.0,263.98,264.04,263.5,264.04,400.0
2022-10-24 12:50:00,264.04,264.04,264.04,264.04,0.0,264.04,264.04,264.04,264.04,0.0
2022-10-24 12:55:00,263.8,263.8,263.61,263.62,957.0,263.8,263.8,263.61,263.62,957.0
2022-10-24 13:00:00,263.84,263.84,263.21,263.5,500.0,263.84,263.84,263.21,263.5,500.0
2022-10-24 13:05:00,263.64,263.87,263.64,263.87,200.0,263.64,263.87,263.64,263.87,200.0
2022-10-24 13:10:00,263.59,263.59,262.57,262.84,1901.0,263.59,263.59,262.57,262.84,1901.0
2022-10-24 13:15:00,262.42,262.71,262.4,262.71,1100.0,262.42,262.71,262.4,262.71,1100.0
2022-10-24 13:20:00,262.63,262.63,261.86,262.38,797.0,262.63,262.63,261.86,262.38,797.0
2022-10-24 13:25:00,262.14,262.73,262.07,262.13,1793.0,262.14,262.73,262.07,262.13,1793.0
2022-10-24 13:30:00,262.18,262.18,261.0,261.43,1754.0,262.18,262.18,261.0,261.43,1754.0
2022-10-24 13:35:00,261.14,261.23,261.13,261.23,1662.0,261.14,261.23,261.13,261.23,1662.0
2022-10-24 13:40:00,262.43,262.43,261.75,261.75,592.0,262.43,262.43,261.75,261.75,592.0
2022-10-24 13:45:00,262.03,262.44,262.03,262.44,300.0,262.03,262.44,262.03,262.44,300.0
2022-10-24 13:50:00,262.34,262.64,262.33,262.64,300.0,262.34,262.64,262.33,262.64,300.0
2022-10-24 13:55:00,262.38,262.59,261.73,261.83,1300.0,262.38,262.59,261.73,261.83,1300.0
2022-10-24 14:00:00,261.61,262.19,261.6,262.19,2882.0,261.61,262.19,261.6,262.19,2882.0
2022-10-24 14:05:00,262.34,262.34,262.33,262.34,100.0,262.34,262.34,262.33,262.34,100.0
2022-10-24 14:10:00,262.28,262.65,262.28,262.63,600.0,262.28,262.65,262.28,262.63,600.0
2022-10-24 14:15:00,263.14,263.16,262.71,262.86,1070.0,263.14,263.16,262.71,262.86,1070.0
2022-10-24 14:20:00,262.52,262.65,262.25,262.65,701.0,262.52,262.65,262.25,262.65,701.0
2022-10-24 14:25:00,262.67,262.7,262.3,262.58,1227.0,262.67,262.7,262.3,262.58,1227.0
2022-10-24 14:30:00,262.18,262.38,262.18,262.38,200.0,262.18,262.38,262.18,262.38,200.0
2022-10-24 14:35:00,262.4,263.11,262.32,262.84,800.0,262.4,263.11,262.32,262.84,800.0
2022-10-24 14:40:00,262.79,263.69,262.7,263.54,1500.0,262.79,263.69,262.7,263.54,1500.0
2022-10-24 14:45:00,263.32,264.04,263.32,264.04,300.0,263.32,264.04,263.32,264.04,300.0
2022-10-24 14:50:00,264.04,264.04,263.39,263.46,1700.0,264.04,264.04,263.39,263.46,1700.0
2022-10-24 14:55:00,263.07,263.56,263.07,263.56,300.0,263.07,263.56,263.07,263.56,300.0
2022-10-24 15:00:00,263.77,264.07,263.77,263.91,512.0,263.77,264.07,263.77,263.91,512.0
2022-10-24 15:05:00,264.2,264.2,263.93,263.93,700.0,264.2,264.2,263.93,263.93,700.0
2022-10-24 15:10:00,264.17,264.36,264.02,264.19,1506.0,264.17,264.36,264.02,264.19,1506.0
2022-10-24 15:15:00,264.25,264.56,264.12,264.51,2062.0,264.25,264.56,264.12,264.51,2062.0
2022-10-24 15:20:00,264.48,264.94,264.28,264.94,3700.0,264.48,264.94,264.28,264.94,3700.0
2022-10-24 15:25:00,264.96,265.11,264.77,265.1,2286.0,264.96,265.11,264.77,265.1,2286.0
2022-10-24 15:30:00,265.1,265.92,265.09,265.1,7397.0,265.1,265.92,265.09,265.1,7397.0
2022-10-24 15:35:00,265.15,265.21,264.99,265.09,1150.0,265.15,265.21,264.99,265.09,1150.0
2022-10-24 15:40:00,264.99,264.99,264.09,264.21,1844.0,264.99,264.99,264.09,264.21,1844.0
2022-10-24 15:45:00,263.99,264.8,263.93,264.32,4884.0,263.99,264.8,263.93,264.32,4884.0
2022-10-24 15:50:00,264.49,264.8,263.9,264.03,6076.0,264.49,264.8,263.9,264.03,6076.0
2022-10-24 15:55:00,263.75,265.0,263.66,265.0,20340.0,263.75,265.0,263.66,265.0,20340.0
2022-10-25 09:30:00,269.72,276.78,268.74,276.78,7001.0,269.72,276.78,268.74,276.78,7001.0
2022-10-25 09:35:00,276.0,276.11,274.57,274.88,2570.0,276.0,276.11,274.57,274.88,2570.0
2022-10-25 09:40:00,274.66,276.77,274.66,276.76,7289.0,274.66,276.77,274.66,276.76,7289.0
2022-10-25 09:45:00,277.57,280.75,276.26,280.55,7520.0,277.57,280.75,276.26,280.55,7520.0
2022-10-25 09:50:00,281.04,281.29,278.01,280.57,7020.0,281.04,281.29,278.01,280.57,7020.0
2022-10-25 09:55:00,280.63,280.74,278.42,278.42,4156.0,280.63,280.74,278.42,278.42,4156.0
2022-10-25 10:00:00,278.25,281.32,277.0,281.2,8899.0,278.25,281.32,277.0,281.2,8899.0
2022-10-25 10:05:00,280.66,281.66,280.43,281.49,2545.0,280.66,281.66,280.43,281.49,2545.0
2022-10-25 10:10:00,281.82,281.91,280.27,280.62,4717.0,281.82,281.91,280.27,280.62,4717.0
2022-10-25 10:15:00,280.69,282.28,280.54,280.55,2200.0,280.69,282.28,280.54,280.55,2200.0
2022-10-25 10:20:00,280.47,280.55,279.18,279.18,2190.0,280.47,280.55,279.18,279.18,2190.0
2022-10-25 10:25:00,279.18,279.88,279.18,279.8,1500.0,279.18,279.88,279.18,279.8,1500.0
2022-10-25 10:30:00,279.03,279.28,277.83,279.24,4281.0,279.03,279.28,277.83,279.24,4281.0
2022-10-25 10:35:00,279.17,279.17,277.3,277.92,4097.0,279.17,279.17,277.3,277.92,4097.0
2022-10-25 10:40:00,277.5,278.25,277.5,278.25,500.0,277.5,278.25,277.5,278.25,500.0
2022-10-25 10:45:00,278.23,278.32,276.69,276.97,5652.0,278.23,278.32,276.69,276.97,5652.0
2022-10-25 10:50:00,276.97,277.53,276.84,277.28,3900.0,276.97,277.53,276.84,277.28,3900.0
2022-10-25 10:55:00,277.18,277.8,276.88,277.16,2948.0,277.18,277.8,276.88,277.16,2948.0
2022-10-25 11:00:00,277.04,277.21,276.79,277.07,1552.0,277.04,277.21,276.79,277.07,1552.0
2022-10-25 11:05:00,277.66,278.47,277.66,278.47,1097.0,277.66,278.47,277.66,278.47,1097.0
2022-10-25 11:10:00,278.32,278.75,277.89,278.18,1300.0,278.32,278.75,277.89,278.18,1300.0
2022-10-25 11:15:00,277.85,279.02,277.85,279.02,2534.0,277.85,279.02,277.85,279.02,2534.0
2022-10-25 11:20:00,278.92,278.92,278.15,278.64,1910.0,278.92,278.92,278.15,278.64,1910.0
2022-10-25 11:25:00,278.41,279.18,278.27,279.18,1200.0,278.41,279.18,278.27,279.18,1200.0
2022-10-25 11:30:00,279.18,279.5,278.93,279.19,5277.0,279.18,279.5,278.93,279.19,5277.0
2022-10-25 11:35:00,279.2,280.27,279.04,280.04,3599.0,279.2,280.27,279.04,280.04,3599.0
2022-10-25 11:40:00,279.87,279.87,279.4,279.73,1700.0,279.87,279.87,279.4,279.73,1700.0
2022-10-25 11:45:00,279.79,280.1,279.47,279.8,2606.0,279.79,280.1,279.47,279.8,2606.0
2022-10-25 11:50:00,279.65,279.94,279.65,279.67,2168.0,279.65,279.94,279.65,279.67,2168.0
2022-10-25 11:55:00,279.54,279.64,278.99,279.0,2750.0,279.54,279.64,278.99,279.0,2750.0
2022-10-25 12:00:00,279.03,279.64,278.76,279.49,3991.0,279.03,279.64,278.76,279.49,3991.0
2022-10-25 12:05:00,279.69,280.38,279.69,280.3,400.0,279.69,280.38,279.69,280.3,400.0
2022-10-25 12:10:00,280.09,280.93,279.9,280.83,1784.0,280.09,280.93,279.9,280.83,1784.0
2022-10-25 12:15:00,281.18,281.7,281.11,281.69,1556.0,281.18,281.7,281.11,281.69,1556.0
2022-10-25 12:20:00,281.63,281.66,280.92,281.01,3589.0,281.63,281.66,280.92,281.01,3589.0
2022-10-25 12:25:00,281.16,281.16,280.84,281.09,2857.0,281.16,281.16,280.84,281.09,2857.0
2022-10-25 12:30:00,281.0,281.22,280.49,280.56,2147.0,281.0,281.22,280.49,280.56,2147.0
2022-10-25 12:35:00,280.5,280.5,279.3,279.35,3497.0,280.5,280.5,279.3,279.35,3497.0
2022-10-25 12:40:00,279.28,279.28,278.14,278.74,14292.0,279.28,279.28,278.14,278.74,14292.0
2022-10-25 12:45:00,278.79,278.9,278.68,278.79,2488.0,278.79,278.9,278.68,278.79,2488.0
2022-10-25 12:50:00,279.06,279.88,279.06,279.35,2150.0,279.06,279.88,279.06,279.35,2150.0
2022-10-25 12:55:00,279.59,279.59,278.79,278.87,1800.0,279.59,279.59,278.79,278.87,1800.0
2022-10-25 13:00:00,279.23,280.12,278.95,279.03,3540.0,279.23,280.12,278.95,279.03,3540.0
2022-10-25 13:05:00,279.03,280.97,279.03,280.97,2974.0,279.03,280.97,279.03,280.97,2974.0
2022-10-25 13:10:00,280.44,280.91,279.34,279.34,5110.0,280.44,280.91,279.34,279.34,5110.0
2022-10-25 13:15:00,279.65,279.86,278.49,279.52,2675.0,279.65,279.86,278.49,279.52,2675.0
2022-10-25 13:20:00,279.93,280.07,279.34,279.99,1700.0,279.93,280.07,279.34,279.99,1700.0
2022-10-25 13:25:00,280.32,280.36,279.97,280.14,1439.0,280.32,280.36,279.97,280.14,1439.0
2022-10-25 13:30:00,280.56,281.25,280.56,281.25,2558.0,280.56,281.25,280.56,281.25,2558.0
2022-10-25 13:35:00,281.79,281.79,280.63,280.92,7296.0,281.79,281.79,280.63,280.92,7296.0
2022-10-25 13:40:00,281.25,281.86,280.85,281.86,3950.0,281.25,281.86,280.85,281.86,3950.0
2022-10-25 13:45:00,282.12,282.47,281.74,282.31,1600.0,282.12,282.47,281.74,282.31,1600.0
2022-10-25 13:50:00,282.21,282.34,281.91,282.34,700.0,282.21,282.34,281.91,282.34,700.0
2022-10-25 13:55:00,282.98,283.05,281.9,281.9,5477.0,282.98,283.05,281.9,281.9,5477.0
2022-10-25 14:00:00,281.87,282.27,281.79,282.26,3300.0,281.87,282.27,281.79,282.26,3300.0
2022-10-25 14:05:00,282.26,283.25,282.14,282.96,3309.0,282.26,283.25,282.14,282.96,3309.0
2022-10-25 14:10:00,283.11,283.18,282.66,282.68,5290.0,283.11,283.18,282.66,282.68,5290.0
2022-10-25 14:15:00,282.51,284.41,282.44,284.41,7727.0,282.51,284.41,282.44,284.41,7727.0
2022-10-25 14:20:00,284.82,284.82,283.8,284.42,6024.0,284.82,284.82,283.8,284.42,6024.0
2022-10-25 14:25:00,284.42,284.53,283.48,284.36,21381.0,284.42,284.53,283.48,284.36,21381.0
2022-10-25 14:30:00,284.25,284.5,283.85,284.5,3900.0,284.25,284.5,283.85,284.5,3900.0
2022-10-25 14:35:00,284.61,284.78,284.57,284.57,2044.0,284.61,284.78,284.57,284.57,2044.0
2022-10-25 14:40:00,284.6,284.82,284.48,284.48,2300.0,284.6,284.82,284.48,284.48,2300.0
2022-10-25 14:45:00,284.43,284.7,283.69,284.16,10959.0,284.43,284.7,283.69,284.16,10959.0
2022-10-25 14:50:00,284.03,284.61,283.9,284.61,3451.0,284.03,284.61,283.9,284.61,3451.0
2022-10-25 14:55:00,284.76,285.16,284.5,284.74,10885.0,284.76,285.16,284.5,284.74,10885.0
2022-10-25 15:00:00,284.4,285.68,284.4,285.56,5744.0,284.4,285.68,284.4,285.56,5744.0
2022-10-25 15:05:00,285.77,286.59,285.77,286.02,3825.0,285.77,286.59,285.77,286.02,3825.0
2022-10-25 15:10:00,286.31,286.87,286.04,286.87,6391.0,286.31,286.87,286.04,286.87,6391.0
2022-10-25 15:15:00,287.0,287.99,286.74,287.8,9711.0,287.0,287.99,286.74,287.8,9711.0
2022-10-25 15:20:00,287.8,288.18,287.36,287.57,35421.0,287.8,288.18,287.36,287.57,35421.0
2022-10-25 15:25:00,287.6,288.79,287.37,288.63,25643.0,287.6,288.79,287.37,288.63,25643.0
2022-10-25 15:30:00,288.63,289.0,288.28,288.75,20891.0,288.63,289.0,288.28,288.75,20891.0
2022-10-25 15:35:00,288.75,289.47,288.5,288.94,12504.0,288.75,289.47,288.5,288.94,12504.0
2022-10-25 15:40:00,288.9,289.44,288.46,289.31,21390.0,288.9,289.44,288.46,289.31,21390.0
2022-10-25 15:45:00,289.3,289.73,288.59,289.59,22599.0,289.3,289.73,288.59,289.59,22599.0
2022-10-25 15:50:00,289.72,290.25,288.77,289.89,37640.0,289.72,290.25,288.77,289.89,37640.0
2022-10-25 15:55:00,290.0,290.93,289.98,290.78,72125.0,290.0,290.93,289.98,290.78,72125.0
2022-10-26 09:30:00,280.32,280.32,276.33,276.94,16936.0,280.32,280.32,276.33,276.94,16936.0
2022-10-26 09:35:00,276.59,282.67,275.08,281.61,21156.0,276.59,282.67,275.08,281.61,21156.0
2022-10-26 09:40:00,281.61,284.55,280.34,282.02,5228.0,281.61,284.55,280.34,282.02,5228.0
2022-10-26 09:45:00,281.86,284.75,281.82,284.62,11001.0,281.86,284.75,281.82,284.62,11001.0
2022-10-26 09:50:00,285.23,286.33,283.87,284.03,3601.0,285.23,286.33,283.87,284.03,3601.0
2022-10-26 09:55:00,283.8,285.87,281.31,281.31,12861.0,283.8,285.87,281.31,281.31,12861.0
2022-10-26 10:00:00,281.52,285.83,281.47,285.18,10111.0,281.52,285.83,281.47,285.18,10111.0
2022-10-26 10:05:00,284.67,286.56,284.54,285.57,4983.0,284.67,286.56,284.54,285.57,4983.0
2022-10-26 10:10:00,286.75,286.75,284.27,285.47,4033.0,286.75,286.75,284.27,285.47,4033.0
2022-10-26 10:15:00,285.06,286.67,284.38,286.31,3866.0,285.06,286.67,284.38,286.31,3866.0
2022-10-26 10:20:00,286.31,286.34,285.32,285.74,4200.0,286.31,286.34,285.32,285.74,4200.0
2022-10-26 10:25:00,285.52,288.59,285.52,288.29,4746.0,285.52,288.59,285.52,288.29,4746.0
2022-10-26 10:30:00,288.29,288.64,286.75,288.18,2999.0,288.29,288.64,286.75,288.18,2999.0
2022-10-26 10:35:00,288.32,290.7,288.19,290.5,1767.0,288.32,290.7,288.19,290.5,1767.0
2022-10-26 10:40:00,290.65,290.76,289.95,290.68,2516.0,290.65,290.76,289.95,290.68,2516.0
2022-10-26 10:45:00,290.31,291.65,290.05,290.49,2126.0,290.31,291.65,290.05,290.49,2126.0
2022-10-26 10:50:00,290.12,291.25,289.73,290.58,6365.0,290.12,291.25,289.73,290.58,6365.0
2022-10-26 10:55:00,290.85,290.85,288.79,288.85,2194.0,290.85,290.85,288.79,288.85,2194.0
2022-10-26 11:00:00,289.44,290.52,289.25,289.25,4359.0,289.44,290.52,289.25,289.25,4359.0
2022-10-26 11:05:00,289.13,290.32,288.49,290.32,6291.0,289.13,290.32,288.49,290.32,6291.0
2022-10-26 11:10:00,290.53,291.23,289.55,291.23,3296.0,290.53,291.23,289.55,291.23,3296.0
2022-10-26 11:15:00,291.82,292.77,291.36,292.77,3090.0,291.82,292.77,291.36,292.77,3090.0
2022-10-26 11:20:00,292.8,293.49,292.27,292.82,2400.0,292.8,293.49,292.27,292.82,2400.0
2022-10-26 11:25:00,292.82,293.6,292.82,293.28,1300.0,292.82,293.6,292.82,293.28,1300.0
2022-10-26 11:30:00,293.23,293.81,292.72,293.81,1841.0,293.23,293.81,292.72,293.81,1841.0
2022-10-26 11:35:00,293.61,293.61,292.3,292.5,1913.0,293.61,293.61,292.3,292.5,1913.0
2022-10-26 11:40:00,291.86,293.25,291.75,292.13,2268.0,291.86,293.25,291.75,292.13,2268.0
2022-10-26 11:45:00,291.46,291.58,290.78,291.53,2822.0,291.46,291.58,290.78,291.53,2822.0
2022-10-26 11:50:00,290.89,291.38,289.68,289.93,1109.0,290.89,291.38,289.68,289.93,1109.0
2022-10-26 11:55:00,290.08,290.14,289.4,289.4,3318.0,290.08,290.14,289.4,289.4,3318.0
2022-10-26 12:00:00,290.0,290.63,290.0,290.19,6918.0,290.0,290.63,290.0,290.19,6918.0
2022-10-26 12:05:00,289.35,289.59,289.35,289.37,490.0,289.35,289.59,289.35,289.37,490.0
2022-10-26 12:10:00,288.54,289.35,288.54,288.66,1352.0,288.54,289.35,288.54,288.66,1352.0
2022-10-26 12:15:00,288.67,289.03,288.39,289.03,900.0,288.67,289.03,288.39,289.03,900.0
2022-10-26 12:20:00,289.07,289.08,287.71,287.72,1783.0,289.07,289.08,287.71,287.72,1783.0
2022-10-26 12:25:00,287.87,287.87,286.32,286.47,2107.0,287.87,287.87,286.32,286.47,2107.0
2022-10-26 12:30:00,286.69,287.27,286.62,286.62,1742.0,286.69,287.27,286.62,286.62,1742.0
2022-10-26 12:35:00,286.79,287.1,286.0,286.5,1079.0,286.79,287.1,286.0,286.5,1079.0
2022-10-26 12:40:00,286.22,286.22,285.2,285.78,1600.0,286.22,286.22,285.2,285.78,1600.0
2022-10-26 12:45:00,285.54,285.84,284.81,284.81,800.0,285.54,285.84,284.81,284.81,800.0
2022-10-26 12:50:00,285.11,285.11,283.92,283.92,800.0,285.11,285.11,283.92,283.92,800.0
2022-10-26 12:55:00,283.54,284.23,282.63,282.63,2516.0,283.54,284.23,282.63,282.63,2516.0
2022-10-26 13:00:00,282.03,282.57,281.63,282.02,1925.0,282.03,282.57,281.63,282.02,1925.0
2022-10-26 13:05:00,281.61,281.71,280.57,280.71,2086.0,281.61,281.71,280.57,280.71,2086.0
2022-10-26 13:10:00,280.81,280.94,279.47,279.47,2645.0,280.81,280.94,279.47,279.47,2645.0
2022-10-26 13:15:00,279.43,279.46,278.77,278.77,712.0,279.43,279.46,278.77,278.77,712.0
2022-10-26 13:20:00,279.06,279.07,277.54,277.54,1402.0,279.06,279.07,277.54,277.54,1402.0
2022-10-26 13:25:00,277.92,278.09,277.14,277.14,1598.0,277.92,278.09,277.14,277.14,1598.0
2022-10-26 13:30:00,277.3,277.34,276.66,277.18,16046.0,277.3,277.34,276.66,277.18,16046.0
2022-10-26 13:35:00,276.83,278.13,276.83,277.69,2292.0,276.83,278.13,276.83,277.69,2292.0
2022-10-26 13:40:00,277.98,278.4,277.58,278.25,17906.0,277.98,278.4,277.58,278.25,17906.0
2022-10-26 13:45:00,277.92,278.11,277.11,277.24,6621.0,277.92,278.11,277.11,277.24,6621.0
2022-10-26 13:50:00,277.41,278.39,277.4,278.39,7903.0,277.41,278.39,277.4,278.39,7903.0
2022-10-26 13:55:00,278.07,278.69,277.89,278.69,3560.0,278.07,278.69,277.89,278.69,3560.0
2022-10-26 14:00:00,278.45,279.46,278.13,279.46,5516.0,278.45,279.46,278.13,279.46,5516.0
2022-10-26 14:05:00,279.18,279.34,278.56,278.56,3934.0,279.18,279.34,278.56,278.56,3934.0
2022-10-26 14:10:00,278.39,278.54,278.31,278.32,7820.0,278.39,278.54,278.31,278.32,7820.0
2022-10-26 14:15:00,278.65,278.88,278.65,278.65,2940.0,278.65,278.88,278.65,278.65,2940.0
2022-10-26 14:20:00,278.72,278.72,277.92,278.41,1880.0,278.72,278.72,277.92,278.41,1880.0
2022-10-26 14:25:00,278.46,278.78,278.2,278.39,1319.0,278.46,278.78,278.2,278.39,1319.0
2022-10-26 14:30:00,278.22,278.22,278.15,278.16,300.0,278.22,278.22,278.15,278.16,300.0
2022-10-26 14:35:00,278.14,278.53,277.11,278.53,22328.0,278.14,278.53,277.11,278.53,22328.0
2022-10-26 14:40:00,278.36,278.36,277.56,277.56,3176.0,278.36,278.36,277.56,277.56,3176.0
2022-10-26 14:45:00,277.39,277.65,277.39,277.65,820.0,277.39,277.65,277.39,277.65,820.0
2022-10-26 14:50:00,277.44,277.48,277.17,277.38,700.0,277.44,277.48,277.17,277.38,700.0
2022-10-26 14:55:00,277.6,277.93,276.89,277.82,1500.0,277.6,277.93,276.89,277.82,1500.0
2022-10-26 15:00:00,277.44,277.44,276.25,276.25,3147.0,277.44,277.44,276.25,276.25,3147.0
2022-10-26 15:05:00,276.12,276.12,275.85,275.87,697.0,276.12,276.12,275.85,275.87,697.0
2022-10-26 15:10:00,275.88,275.88,275.28,275.39,1252.0,275.88,275.88,275.28,275.39,1252.0
2022-10-26 15:15:00,275.83,276.25,275.15,276.25,2419.0,275.83,276.25,275.15,276.25,2419.0
2022-10-26 15:20:00,276.5,276.5,275.68,275.69,2700.0,276.5,276.5,275.68,275.69,2700.0
2022-10-26 15:25:00,275.46,275.47,275.32,275.33,476.0,275.46,275.47,275.32,275.33,476.0
2022-10-26 15:30:00,275.56,276.11,275.47,275.5,1966.0,275.56,276.11,275.47,275.5,1966.0
2022-10-26 15:35:00,275.55,275.55,274.9,275.0,3530.0,275.55,275.55,274.9,275.0,3530.0
2022-10-26 15:40:00,275.12,275.73,274.79,274.79,3066.0,275.12,275.73,274.79,274.79,3066.0
2022-10-26 15:45:00,274.84,275.12,274.03,274.37,4651.0,274.84,275.12,274.03,274.37,4651.0
2022-10-26 15:50:00,274.8,275.01,273.64,274.43,13374.0,274.8,275.01,273.64,274.43,13374.0
2022-10-26 15:55:00,274.41,274.41,272.88,273.36,30897.0,274.41,274.41,272.88,273.36,30897.0
2022-10-27 09:30:00,281.06,282.43,281.01,281.15,8148.0,281.06,282.43,281.01,281.15,8148.0
2022-10-27 09:35:00,280.93,280.96,278.92,280.63,1555.0,280.93,280.96,278.92,280.63,1555.0
2022-10-27 09:40:00,284.89,285.99,283.69,285.92,1638.0,284.89,285.99,283.69,285.92,1638.0
2022-10-27 09:45:00,286.22,288.67,284.37,284.37,7070.0,286.22,288.67,284.37,284.37,7070.0
2022-10-27 09:50:00,284.04,284.04,280.56,281.69,12980.0,284.04,284.04,280.56,281.69,12980.0
2022-10-27 09:55:00,280.57,281.68,278.61,279.92,5901.0,280.57,281.68,278.61,279.92,5901.0
2022-10-27 10:00:00,279.27,279.95,278.37,279.61,8002.0,279.27,279.95,278.37,279.61,8002.0
2022-10-27 10:05:00,279.62,281.17,279.62,279.92,4011.0,279.62,281.17,279.62,279.92,4011.0
2022-10-27 10:10:00,280.61,283.11,279.02,283.11,5247.0,280.61,283.11,279.02,283.11,5247.0
2022-10-27 10:15:00,282.66,282.91,281.92,282.44,1900.0,282.66,282.91,281.92,282.44,1900.0
2022-10-27 10:20:00,282.7,284.71,282.7,283.62,2010.0,282.7,284.71,282.7,283.62,2010.0
2022-10-27 10:25:00,284.79,285.77,284.28,285.76,1138.0,284.79,285.77,284.28,285.76,1138.0
2022-10-27 10:30:00,287.07,287.36,285.62,287.36,566.0,287.07,287.36,285.62,287.36,566.0
2022-10-27 10:35:00,285.63,285.63,283.58,284.0,2587.0,285.63,285.63,283.58,284.0,2587.0
2022-10-27 10:40:00,283.79,283.79,282.22,282.98,1409.0,283.79,283.79,282.22,282.98,1409.0
2022-10-27 10:45:00,282.93,284.12,282.93,283.12,600.0,282.93,284.12,282.93,283.12,600.0
2022-10-27 10:50:00,283.76,285.2,283.76,285.04,2099.0,283.76,285.2,283.76,285.04,2099.0
2022-10-27 10:55:00,285.05,285.05,282.43,282.43,5200.0,285.05,285.05,282.43,282.43,5200.0
2022-10-27 11:00:00,281.84,281.84,280.27,280.5,34177.0,281.84,281.84,280.27,280.5,34177.0
2022-10-27 11:05:00,280.5,281.83,280.13,281.82,8485.0,280.5,281.83,280.13,281.82,8485.0
2022-10-27 11:10:00,280.95,280.95,280.95,280.95,100.0,280.95,280.95,280.95,280.95,100.0
2022-10-27 11:15:00,280.95,280.95,280.0,280.11,767.0,280.95,280.95,280.0,280.11,767.0
2022-10-27 11:20:00,279.24,280.51,279.23,280.02,1773.0,279.24,280.51,279.23,280.02,1773.0
2022-10-27 11:25:00,279.92,280.07,279.5,279.51,509.0,279.92,280.07,279.5,279.51,509.0
2022-10-27 11:30:00,279.53,281.76,279.19,281.54,1436.0,279.53,281.76,279.19,281.54,1436.0
2022-10-27 11:35:00,281.68,281.68,280.35,280.61,1015.0,281.68,281.68,280.35,280.61,1015.0
2022-10-27 11:40:00,280.4,280.4,279.07,279.07,1200.0,280.4,280.4,279.07,279.07,1200.0
2022-10-27 11:45:00,279.69,279.69,278.94,279.66,1900.0,279.69,279.69,278.94,279.66,1900.0
2022-10-27 11:50:00,278.97,279.07,278.97,279.06,200.0,278.97,279.07,278.97,279.06,200.0
2022-10-27 11:55:00,278.41,279.08,277.45,277.45,710.0,278.41,279.08,277.45,277.45,710.0
2022-10-27 12:00:00,276.76,277.99,276.76,277.56,1438.0,276.76,277.99,276.76,277.56,1438.0
2022-10-27 12:05:00,278.52,279.21,278.49,278.94,2600.0,278.52,279.21,278.49,278.94,2600.0
2022-10-27 12:10:00,278.48,278.92,278.25,278.86,1849.0,278.48,278.92,278.25,278.86,1849.0
2022-10-27 12:15:00,279.45,279.48,278.53,278.53,972.0,279.45,279.48,278.53,278.53,972.0
2022-10-27 12:20:00,278.18,279.0,278.18,279.0,500.0,278.18,279.0,278.18,279.0,500.0
2022-10-27 12:25:00,278.35,278.44,277.39,277.39,2132.0,278.35,278.44,277.39,277.39,2132.0
2022-10-27 12:30:00,277.36,278.65,277.34,278.65,1300.0,277.36,278.65,277.34,278.65,1300.0
2022-10-27 12:35:00,278.7,279.18,278.22,279.18,1023.0,278.7,279.18,278.22,279.18,1023.0
2022-10-27 12:40:00,279.48,280.08,279.45,280.08,1767.0,279.48,280.08,279.45,280.08,1767.0
2022-10-27 12:45:00,279.33,280.59,278.93,280.59,5462.0,279.33,280.59,278.93,280.59,5462.0
2022-10-27 12:50:00,281.13,281.16,280.42,280.82,1655.0,281.13,281.16,280.42,280.82,1655.0
2022-10-27 12:55:00,280.62,280.62,280.17,280.17,1600.0,280.62,280.62,280.17,280.17,1600.0
2022-10-27 13:00:00,280.36,280.36,279.42,279.66,1954.0,280.36,280.36,279.42,279.66,1954.0
2022-10-27 13:05:00,280.06,281.31,280.0,281.31,2500.0,280.06,281.31,280.0,281.31,2500.0
2022-10-27 13:10:00,281.31,281.5,280.61,280.69,1840.0,281.31,281.5,280.61,280.69,1840.0
2022-10-27 13:15:00,280.95,281.67,280.47,281.67,4458.0,280.95,281.67,280.47,281.67,4458.0
2022-10-27 13:20:00,281.63,282.16,281.63,282.16,400.0,281.63,282.16,281.63,282.16,400.0
2022-10-27 13:25:00,281.72,281.94,281.26,281.26,1573.0,281.72,281.94,281.26,281.26,1573.0
2022-10-27 13:30:00,281.25,281.25,281.22,281.22,400.0,281.25,281.25,281.22,281.22,400.0
2022-10-27 13:35:00,281.41,281.41,281.41,281.41,100.0,281.41,281.41,281.41,281.41,100.0
2022-10-27 13:40:00,281.51,281.9,281.47,281.47,703.0,281.51,281.9,281.47,281.47,703.0
2022-10-27 13:45:00,281.63,281.63,281.63,281.63,100.0,281.63,281.63,281.63,281.63,100.0
2022-10-27 13:50:00,281.56,281.91,280.91,280.91,3703.0,281.56,281.91,280.91,280.91,3703.0
2022-10-27 13:55:00,281.05,281.09,280.28,280.29,2381.0,281.05,281.09,280.28,280.29,2381.0
2022-10-27 14:00:00,280.28,280.46,279.86,280.06,3087.0,280.28,280.46,279.86,280.06,3087.0
2022-10-27 14:05:00,279.83,279.83,279.28,279.28,546.0,279.83,279.83,279.28,279.28,546.0
2022-10-27 14:10:00,279.04,279.31,278.56,279.31,2121.0,279.04,279.31,278.56,279.31,2121.0
2022-10-27 14:15:00,278.92,278.96,278.7,278.71,1011.0,278.92,278.96,278.7,278.71,1011.0
2022-10-27 14:20:00,278.63,278.72,278.49,278.64,600.0,278.63,278.72,278.49,278.64,600.0
2022-10-27 14:25:00,278.35,278.87,278.35,278.87,484.0,278.35,278.87,278.35,278.87,484.0
2022-10-27 14:30:00,278.33,278.56,278.19,278.48,1000.0,278.33,278.56,278.19,278.48,1000.0
2022-10-27 14:35:00,278.61,278.61,278.57,278.58,338.0,278.61,278.61,278.57,278.58,338.0
2022-10-27 14:40:00,279.0,279.0,278.62,278.63,600.0,279.0,279.0,278.62,278.63,600.0
2022-10-27 14:45:00,278.36,278.46,277.68,277.8,2401.0,278.36,278.46,277.68,277.8,2401.0
2022-10-27 14:50:00,277.63,277.81,277.22,277.41,2116.0,277.63,277.81,277.22,277.41,2116.0
2022-10-27 14:55:00,277.36,277.37,276.86,277.25,2658.0,277.36,277.37,276.86,277.25,2658.0
2022-10-27 15:00:00,277.48,277.87,277.48,277.71,800.0,277.48,277.87,277.48,277.71,800.0
2022-10-27 15:05:00,277.54,277.62,276.54,276.54,2120.0,277.54,277.62,276.54,276.54,2120.0
2022-10-27 15:10:00,276.76,277.86,276.46,277.58,4878.0,276.76,277.86,276.46,277.58,4878.0
2022-10-27 15:15:00,277.63,277.64,277.19,277.38,1690.0,277.63,277.64,277.19,277.38,1690.0
2022-10-27 15:20:00,277.63,278.05,277.39,277.73,4199.0,277.63,278.05,277.39,277.73,4199.0
2022-10-27 15:25:00,277.53,277.53,277.09,277.22,1100.0,277.53,277.53,277.09,277.22,1100.0
2022-10-27 15:30:00,277.16,277.62,277.14,277.48,6710.0,277.16,277.62,277.14,277.48,6710.0
2022-10-27 15:35:00,277.46,279.26,277.29,278.93,3613.0,277.46,279.26,277.29,278.93,3613.0
2022-10-27 15:40:00,279.27,279.8,279.04,279.79,2700.0,279.27,279.8,279.04,279.79,2700.0
2022-10-27 15:45:00,279.66,279.83,279.05,279.68,9111.0,279.66,279.83,279.05,279.68,9111.0
2022-10-27 15:50:00,280.11,280.11,278.58,278.65,10339.0,280.11,280.11,278.58,278.65,10339.0
2022-10-27 15:55:00,278.65,280.0,278.28,279.95,50145.0,278.65,280.0,278.28,279.95,50145.0
2022-10-28 09:30:00,276.33,277.02,275.0,277.02,4131.0,276.33,277.02,275.0,277.02,4131.0
2022-10-28 09:35:00,277.68,282.26,277.68,280.86,9986.0,277.68,282.26,277.68,280.86,9986.0
2022-10-28 09:40:00,282.18,285.51,281.52,284.57,2862.0,282.18,285.51,281.52,284.57,2862.0
2022-10-28 09:45:00,283.35,284.28,280.6,280.94,5703.0,283.35,284.28,280.6,280.94,5703.0
2022-10-28 09:50:00,280.4,280.86,279.13,279.65,3503.0,280.4,280.86,279.13,279.65,3503.0
2022-10-28 09:55:00,279.41,280.12,277.53,278.54,3679.0,279.41,280.12,277.53,278.54,3679.0
2022-10-28 10:00:00,279.19,279.19,273.34,274.95,14457.0,279.19,279.19,273.34,274.95,14457.0
2022-10-28 10:05:00,276.34,277.51,274.57,276.09,4241.0,276.34,277.51,274.57,276.09,4241.0
2022-10-28 10:10:00,276.21,276.21,272.49,273.23,1900.0,276.21,276.21,272.49,273.23,1900.0
2022-10-28 10:15:00,274.12,274.28,273.18,273.48,1110.0,274.12,274.28,273.18,273.48,1110.0
2022-10-28 10:20:00,272.2,272.28,271.58,271.75,2184.0,272.2,272.28,271.58,271.75,2184.0
2022-10-28 10:25:00,272.79,274.17,272.53,272.53,3536.0,272.79,274.17,272.53,272.53,3536.0
2022-10-28 10:30:00,273.03,275.96,273.03,275.68,7101.0,273.03,275.96,273.03,275.68,7101.0
2022-10-28 10:35:00,274.8,275.56,274.31,275.54,4481.0,274.8,275.56,274.31,275.54,4481.0
2022-10-28 10:40:00,276.24,276.99,275.54,276.96,2357.0,276.24,276.99,275.54,276.96,2357.0
2022-10-28 10:45:00,276.53,278.44,276.53,278.44,1159.0,276.53,278.44,276.53,278.44,1159.0
2022-10-28 10:50:00,278.45,279.5,277.91,279.5,6721.0,278.45,279.5,277.91,279.5,6721.0
2022-10-28 10:55:00,279.43,279.75,278.42,279.1,5202.0,279.43,279.75,278.42,279.1,5202.0
2022-10-28 11:00:00,279.0,280.0,279.0,279.87,6433.0,279.0,280.0,279.0,279.87,6433.0
2022-10-28 11:05:00,279.73,280.4,278.85,280.11,7563.0,279.73,280.4,278.85,280.11,7563.0
2022-10-28 11:10:00,280.3,280.33,279.56,279.59,1600.0,280.3,280.33,279.56,279.59,1600.0
2022-10-28 11:15:00,279.75,279.79,278.89,279.32,2875.0,279.75,279.79,278.89,279.32,2875.0
2022-10-28 11:20:00,279.17,279.67,278.65,279.67,2702.0,279.17,279.67,278.65,279.67,2702.0
2022-10-28 11:25:00,279.7,280.26,279.12,280.25,2622.0,279.7,280.26,279.12,280.25,2622.0
2022-10-28 11:30:00,280.29,280.34,279.31,279.38,2966.0,280.29,280.34,279.31,279.38,2966.0
2022-10-28 11:35:00,279.11,279.39,278.71,279.13,2867.0,279.11,279.39,278.71,279.13,2867.0
2022-10-28 11:40:00,279.56,280.35,279.37,279.99,1309.0,279.56,280.35,279.37,279.99,1309.0
2022-10-28 11:45:00,280.31,280.52,279.63,279.63,1099.0,280.31,280.52,279.63,279.63,1099.0
2022-10-28 11:50:00,279.48,279.75,279.36,279.37,802.0,279.48,279.75,279.36,279.37,802.0
2022-10-28 11:55:00,279.0,279.14,278.44,278.49,2129.0,279.0,279.14,278.44,278.49,2129.0
2022-10-28 12:00:00,278.74,280.2,278.59,279.48,3917.0,278.74,280.2,278.59,279.48,3917.0
2022-10-28 12:05:00,279.48,280.24,278.94,280.2,1747.0,279.48,280.24,278.94,280.2,1747.0
2022-10-28 12:10:00,279.89,280.39,279.84,280.39,800.0,279.89,280.39,279.84,280.39,800.0
2022-10-28 12:15:00,280.75,280.75,280.35,280.75,950.0,280.75,280.75,280.35,280.75,950.0
2022-10-28 12:20:00,281.04,281.86,280.86,281.85,981.0,281.04,281.86,280.86,281.85,981.0
2022-10-28 12:25:00,282.11,282.39,282.02,282.39,600.0,282.11,282.39,282.02,282.39,600.0
2022-10-28 12:30:00,282.49,283.51,282.46,283.51,1947.0,282.49,283.51,282.46,283.51,1947.0
2022-10-28 12:35:00,283.71,284.35,283.62,283.63,2915.0,283.71,284.35,283.62,283.63,2915.0
2022-10-28 12:40:00,283.1,283.27,283.02,283.03,1040.0,283.1,283.27,283.02,283.03,1040.0
2022-10-28 12:45:00,282.49,282.86,282.25,282.86,1560.0,282.49,282.86,282.25,282.86,1560.0
2022-10-28 12:50:00,283.17,283.2,283.17,283.2,200.0,283.17,283.2,283.17,283.2,200.0
2022-10-28 12:55:00,283.04,283.04,282.61,282.82,624.0,283.04,283.04,282.61,282.82,624.0
2022-10-28 13:00:00,282.91,283.32,282.8,283.22,1315.0,282.91,283.32,282.8,283.22,1315.0
2022-10-28 13:05:00,282.78,284.05,282.54,283.66,3346.0,282.78,284.05,282.54,283.66,3346.0
2022-10-28 13:10:00,283.49,283.69,283.49,283.63,1500.0,283.49,283.69,283.49,283.63,1500.0
2022-10-28 13:15:00,283.2,283.51,282.78,283.02,1000.0,283.2,283.51,282.78,283.02,1000.0
2022-10-28 13:20:00,282.97,283.36,282.93,283.19,1000.0,282.97,283.36,282.93,283.19,1000.0
2022-10-28 13:25:00,282.94,282.99,282.71,282.75,1234.0,282.94,282.99,282.71,282.75,1234.0
2022-10-28 13:30:00,283.25,283.53,283.15,283.27,1681.0,283.25,283.53,283.15,283.27,1681.0
2022-10-28 13:35:00,283.38,284.37,283.25,284.37,5678.0,283.38,284.37,283.25,284.37,5678.0
2022-10-28 13:40:00,284.31,284.36,283.81,283.83,1199.0,284.31,284.36,283.81,283.83,1199.0
2022-10-28 13:45:00,283.72,283.84,283.23,283.36,4247.0,283.72,283.84,283.23,283.36,4247.0
2022-10-28 13:50:00,283.24,283.52,283.19,283.28,1000.0,283.24,283.52,283.19,283.28,1000.0
2022-10-28 13:55:00,283.5,283.5,282.69,282.7,2963.0,283.5,283.5,282.69,282.7,2963.0
2022-10-28 14:00:00,282.7,282.71,282.11,282.12,1678.0,282.7,282.71,282.11,282.12,1678.0
2022-10-28 14:05:00,282.46,283.11,282.46,282.68,1600.0,282.46,283.11,282.46,282.68,1600.0
2022-10-28 14:10:00,283.03,283.25,282.94,283.11,1000.0,283.03,283.25,282.94,283.11,1000.0
2022-10-28 14:15:00,283.4,283.92,283.24,283.82,2057.0,283.4,283.92,283.24,283.82,2057.0
2022-10-28 14:20:00,283.82,284.48,283.78,284.48,3210.0,283.82,284.48,283.78,284.48,3210.0
2022-10-28 14:25:00,284.56,284.56,283.86,284.04,3231.0,284.56,284.56,283.86,284.04,3231.0
2022-10-28 14:30:00,284.03,284.33,283.94,284.22,2304.0,284.03,284.33,283.94,284.22,2304.0
2022-10-28 14:35:00,284.46,284.93,284.46,284.8,811.0,284.46,284.93,284.46,284.8,811.0
2022-10-28 14:40:00,284.98,285.83,284.8,285.54,1868.0,284.98,285.83,284.8,285.54,1868.0
2022-10-28 14:45:00,285.6,285.67,285.22,285.23,600.0,285.6,285.67,285.22,285.23,600.0
2022-10-28 14:50:00,285.49,285.49,285.48,285.49,100.0,285.49,285.49,285.48,285.49,100.0
2022-10-28 14:55:00,285.31,285.43,285.3,285.38,1108.0,285.31,285.43,285.3,285.38,1108.0
2022-10-28 15:00:00,285.19,285.45,284.75,284.99,2272.0,285.19,285.45,284.75,284.99,2272.0
2022-10-28 15:05:00,284.75,285.32,284.49,285.32,2374.0,284.75,285.32,284.49,285.32,2374.0
2022-10-28 15:10:00,285.35,285.67,284.79,284.8,1972.0,285.35,285.67,284.79,284.8,1972.0
2022-10-28 15:15:00,285.06,286.2,284.83,286.2,7261.0,285.06,286.2,284.83,286.2,7261.0
2022-10-28 15:20:00,286.28,286.93,286.27,286.93,1219.0,286.28,286.93,286.27,286.93,1219.0
2022-10-28 15:25:00,287.03,287.58,286.83,287.42,4573.0,287.03,287.58,286.83,287.42,4573.0
2022-10-28 15:30:00,287.42,287.68,286.95,287.57,10016.0,287.42,287.68,286.95,287.57,10016.0
2022-10-28 15:35:00,287.43,287.63,286.69,287.5,3291.0,287.43,287.63,286.69,287.5,3291.0
2022-10-28 15:40:00,287.63,287.83,287.39,287.82,5842.0,287.63,287.83,287.39,287.82,5842.0
2022-10-28 15:45:00,287.82,289.36,287.66,289.36,12005.0,287.82,289.36,287.66,289.36,12005.0
2022-10-28 15:50:00,289.16,289.44,288.73,289.31,27774.0,289.16,289.44,288.73,289.31,27774.0
2022-10-28 15:55:00,289.33,290.27,289.15,289.52,71608.0,289.33,290.27,289.15,289.52,71608.0
2022-10-31 09:30:00,286.22,290.44,285.08,286.01,9458.0,286.22,290.44,285.08,286.01,9458.0
2022-10-31 09:35:00,288.41,289.75,288.0,288.46,843.0,288.41,289.75,288.0,288.46,843.0
2022-10-31 09:40:00,289.67,291.0,287.47,290.0,9470.0,289.67,291.0,287.47,290.0,9470.0
2022-10-31 09:45:00,289.7,290.0,287.12,288.27,3358.0,289.7,290.0,287.12,288.27,3358.0
2022-10-31 09:50:00,287.77,289.59,287.43,288.86,6052.0,287.77,289.59,287.43,288.86,6052.0
2022-10-31 09:55:00,288.86,290.81,288.85,289.66,8444.0,288.86,290.81,288.85,289.66,8444.0
2022-10-31 10:00:00,288.98,292.16,288.89,290.77,8538.0,288.98,292.16,288.89,290.77,8538.0
2022-10-31 10:05:00,290.45,290.45,287.94,288.81,1920.0,290.45,290.45,287.94,288.81,1920.0
2022-10-31 10:10:00,288.5,290.12,288.37,289.41,2429.0,288.5,290.12,288.37,289.41,2429.0
2022-10-31 10:15:00,289.68,290.0,288.89,288.96,3305.0,289.68,290.0,288.89,288.96,3305.0
2022-10-31 10:20:00,288.49,288.8,286.39,286.43,15542.0,288.49,288.8,286.39,286.43,15542.0
2022-10-31 10:25:00,286.67,286.68,286.16,286.51,828.0,286.67,286.68,286.16,286.51,828.0
2022-10-31 10:30:00,285.97,285.97,284.49,284.51,1032.0,285.97,285.97,284.49,284.51,1032.0
2022-10-31 10:35:00,283.47,285.71,283.47,285.71,1202.0,283.47,285.71,283.47,285.71,1202.0
2022-10-31 10:40:00,285.51,287.08,285.51,286.82,1447.0,285.51,287.08,285.51,286.82,1447.0
2022-10-31 10:45:00,287.0,287.42,286.42,286.42,1821.0,287.0,287.42,286.42,286.42,1821.0
2022-10-31 10:50:00,287.14,287.14,286.12,286.47,7874.0,287.14,287.14,286.12,286.47,7874.0
2022-10-31 10:55:00,286.02,287.52,286.02,287.03,3202.0,286.02,287.52,286.02,287.03,3202.0
2022-10-31 11:00:00,286.5,287.0,285.59,285.59,1641.0,286.5,287.0,285.59,285.59,1641.0
2022-10-31 11:05:00,285.99,286.66,285.31,286.5,1931.0,285.99,286.66,285.31,286.5,1931.0
2022-10-31 11:10:00,285.8,287.21,285.3,287.21,1284.0,285.8,287.21,285.3,287.21,1284.0
2022-10-31 11:15:00,287.0,287.42,285.87,286.12,3169.0,287.0,287.42,285.87,286.12,3169.0
2022-10-31 11:20:00,286.93,287.73,286.65,287.38,2931.0,286.93,287.73,286.65,287.38,2931.0
2022-10-31 11:25:00,287.69,288.77,287.48,288.77,2215.0,287.69,288.77,287.48,288.77,2215.0
2022-10-31 11:30:00,289.0,289.35,288.58,289.35,2484.0,289.0,289.35,288.58,289.35,2484.0
2022-10-31 11:35:00,289.57,290.19,289.57,289.91,2829.0,289.57,290.19,289.57,289.91,2829.0
2022-10-31 11:40:00,290.0,290.12,289.73,289.76,6741.0,290.0,290.12,289.73,289.76,6741.0
2022-10-31 11:45:00,289.78,290.78,289.57,290.59,7037.0,289.78,290.78,289.57,290.59,7037.0
2022-10-31 11:50:00,290.97,291.97,290.97,291.67,5716.0,290.97,291.97,290.97,291.67,5716.0
2022-10-31 11:55:00,291.65,291.65,289.78,290.13,2500.0,291.65,291.65,289.78,290.13,2500.0
2022-10-31 12:00:00,289.57,289.58,289.57,289.57,100.0,289.57,289.58,289.57,289.57,100.0
2022-10-31 12:05:00,289.84,289.92,289.31,289.64,1434.0,289.84,289.92,289.31,289.64,1434.0
2022-10-31 12:10:00,290.07,291.67,290.07,291.67,1964.0,290.07,291.67,290.07,291.67,1964.0
2022-10-31 12:15:00,291.49,293.06,291.47,292.6,5762.0,291.49,293.06,291.47,292.6,5762.0
2022-10-31 12:20:00,292.57,292.97,292.0,292.05,3155.0,292.57,292.97,292.0,292.05,3155.0
2022-10-31 12:25:00,292.05,292.05,291.56,291.6,1197.0,292.05,292.05,291.56,291.6,1197.0
2022-10-31 12:30:00,291.7,291.7,290.95,290.97,2573.0,291.7,291.7,290.95,290.97,2573.0
2022-10-31 12:35:00,291.0,291.33,290.64,291.33,1712.0,291.0,291.33,290.64,291.33,1712.0
2022-10-31 12:40:00,291.49,291.49,290.52,291.17,2248.0,291.49,291.49,290.52,291.17,2248.0
2022-10-31 12:45:00,290.88,291.24,290.75,290.75,1924.0,290.88,291.24,290.75,290.75,1924.0
2022-10-31 12:50:00,290.66,291.0,290.42,290.42,1919.0,290.66,291.0,290.42,290.42,1919.0
2022-10-31 12:55:00,290.26,291.17,290.26,290.68,2647.0,290.26,291.17,290.26,290.68,2647.0
2022-10-31 13:00:00,290.68,291.12,290.34,290.56,1082.0,290.68,291.12,290.34,290.56,1082.0
2022-10-31 13:05:00,290.05,291.34,290.05,291.04,1420.0,290.05,291.34,290.05,291.04,1420.0
2022-10-31 13:10:00,290.89,291.38,290.57,291.38,1538.0,290.89,291.38,290.57,291.38,1538.0
2022-10-31 13:15:00,291.45,293.49,291.45,293.33,2851.0,291.45,293.49,291.45,293.33,2851.0
2022-10-31 13:20:00,293.61,293.61,293.28,293.4,1016.0,293.61,293.61,293.28,293.4,1016.0
2022-10-31 13:25:00,293.59,293.59,293.08,293.56,1110.0,293.59,293.59,293.08,293.56,1110.0
2022-10-31 13:30:00,293.78,294.24,293.73,294.02,1237.0,293.78,294.24,293.73,294.02,1237.0
2022-10-31 13:35:00,293.95,294.45,293.93,294.3,2266.0,293.95,294.45,293.93,294.3,2266.0
2022-10-31 13:40:00,294.19,294.19,293.34,294.0,6622.0,294.19,294.19,293.34,294.0,6622.0
2022-10-31 13:45:00,294.11,294.33,293.52,293.75,3700.0,294.11,294.33,293.52,293.75,3700.0
2022-10-31 13:50:00,294.0,294.0,293.06,293.07,6756.0,294.0,294.0,293.06,293.07,6756.0
2022-10-31 13:55:00,293.85,294.43,293.43,294.43,3135.0,293.85,294.43,293.43,294.43,3135.0
2022-10-31 14:00:00,294.42,295.5,294.11,295.5,4424.0,294.42,295.5,294.11,295.5,4424.0
2022-10-31 14:05:00,294.8,295.2,293.79,293.98,3875.0,294.8,295.2,293.79,293.98,3875.0
2022-10-31 14:10:00,293.73,294.32,293.73,294.13,1901.0,293.73,294.32,293.73,294.13,1901.0
2022-10-31 14:15:00,294.15,294.76,294.01,294.49,4782.0,294.15,294.76,294.01,294.49,4782.0
2022-10-31 14:20:00,294.58,294.84,294.24,294.52,2411.0,294.58,294.84,294.24,294.52,2411.0
2022-10-31 14:25:00,294.6,294.77,294.11,294.68,2829.0,294.6,294.77,294.11,294.68,2829.0
2022-10-31 14:30:00,294.76,294.98,294.18,294.32,7488.0,294.76,294.98,294.18,294.32,7488.0
2022-10-31 14:35:00,294.13,296.13,294.05,296.12,3258.0,294.13,296.13,294.05,296.12,3258.0
2022-10-31 14:40:00,296.02,296.02,295.33,295.58,5368.0,296.02,296.02,295.33,295.58,5368.0
2022-10-31 14:45:00,295.76,295.87,294.69,294.69,4339.0,295.76,295.87,294.69,294.69,4339.0
2022-10-31 14:50:00,294.59,295.29,294.38,295.15,2462.0,294.59,295.29,294.38,295.15,2462.0
2022-10-31 14:55:00,295.11,295.61,293.8,293.99,5744.0,295.11,295.61,293.8,293.99,5744.0
2022-10-31 15:00:00,293.65,294.13,293.43,293.79,2858.0,293.65,294.13,293.43,293.79,2858.0
2022-10-31 15:05:00,293.79,294.45,293.7,294.0,3162.0,293.79,294.45,293.7,294.0,3162.0
2022-10-31 15:10:00,294.15,294.74,294.02,294.57,3003.0,294.15,294.74,294.02,294.57,3003.0
2022-10-31 15:15:00,294.73,295.41,294.64,295.27,5710.0,294.73,295.41,294.64,295.27,5710.0
2022-10-31 15:20:00,295.27,295.93,295.06,295.8,8535.0,295.27,295.93,295.06,295.8,8535.0
2022-10-31 15:25:00,295.8,295.92,295.35,295.78,6137.0,295.8,295.92,295.35,295.78,6137.0
2022-10-31 15:30:00,295.73,295.92,295.12,295.52,7198.0,295.73,295.92,295.12,295.52,7198.0
2022-10-31 15:35:00,295.7,296.09,295.6,295.94,5146.0,295.7,296.09,295.6,295.94,5146.0
2022-10-31 15:40:00,296.06,296.49,295.57,296.4,11301.0,296.06,296.49,295.57,296.4,11301.0
2022-10-31 15:45:00,296.37,296.76,296.19,296.57,13736.0,296.37,296.76,296.19,296.57,13736.0
2022-10-31 15:50:00,296.49,296.58,295.8,296.49,24218.0,296.49,296.58,295.8,296.49,24218.0
2022-10-31 15:55:00,296.53,297.18,296.16,297.13,65906.0,296.53,297.18,296.16,297.13,65906.0
2022-11-01 09:30:00,306.8,308.82,306.1,307.61,11495.0,306.8,308.82,306.1,307.61,11495.0
2022-11-01 09:35:00,308.36,313.59,308.04,312.85,15891.0,308.36,313.59,308.04,312.85,15891.0
2022-11-01 09:40:00,313.47,314.88,312.05,314.56,12861.0,313.47,314.88,312.05,314.56,12861.0
2022-11-01 09:45:00,314.5,314.95,308.13,309.92,19092.0,314.5,314.95,308.13,309.92,19092.0
2022-11-01 09:50:00,309.92,309.92,306.31,307.93,5097.0,309.92,309.92,306.31,307.93,5097.0
2022-11-01 09:55:00,306.54,308.47,306.4,307.37,10482.0,306.54,308.47,306.4,307.37,10482.0
2022-11-01 10:00:00,306.74,307.18,300.4,301.09,7106.0,306.74,307.18,300.4,301.09,7106.0
2022-11-01 10:05:00,300.18,301.25,298.96,299.11,4792.0,300.18,301.25,298.96,299.11,4792.0
2022-11-01 10:10:00,298.0,298.51,295.82,296.0,4546.0,298.0,298.51,295.82,296.0,4546.0
2022-11-01 10:15:00,296.83,298.31,296.77,297.29,2151.0,296.83,298.31,296.77,297.29,2151.0
2022-11-01 10:20:00,295.76,298.69,295.0,297.14,3113.0,295.76,298.69,295.0,297.14,3113.0
2022-11-01 10:25:00,296.33,297.45,295.8,297.45,2597.0,296.33,297.45,295.8,297.45,2597.0
2022-11-01 10:30:00,296.83,296.97,295.94,296.79,1560.0,296.83,296.97,295.94,296.79,1560.0
2022-11-01 10:35:00,297.09,297.64,295.73,295.9,2311.0,297.09,297.64,295.73,295.9,2311.0
2022-11-01 10:40:00,295.78,295.78,293.61,294.0,1756.0,295.78,295.78,293.61,294.0,1756.0
2022-11-01 10:45:00,293.38,295.33,293.38,295.04,1458.0,293.38,295.33,293.38,295.04,1458.0
2022-11-01 10:50:00,295.34,295.47,294.05,295.47,600.0,295.34,295.47,294.05,295.47,600.0
2022-11-01 10:55:00,295.45,295.94,293.89,294.09,3990.0,295.45,295.94,293.89,294.09,3990.0
2022-11-01 11:00:00,294.04,295.07,293.25,293.86,7136.0,294.04,295.07,293.25,293.86,7136.0
2022-11-01 11:05:00,293.76,294.1,293.17,293.8,2956.0,293.76,294.1,293.17,293.8,2956.0
2022-11-01 11:10:00,293.81,294.32,293.39,293.39,2524.0,293.81,294.32,293.39,293.39,2524.0
2022-11-01 11:15:00,293.54,294.39,292.97,293.25,7600.0,293.54,294.39,292.97,293.25,7600.0
2022-11-01 11:20:00,292.39,292.62,291.87,291.92,900.0,292.39,292.62,291.87,291.92,900.0
2022-11-01 11:25:00,291.52,292.77,291.24,292.77,4214.0,291.52,292.77,291.24,292.77,4214.0
2022-11-01 11:30:00,293.72,293.89,292.73,293.08,1100.0,293.72,293.89,292.73,293.08,1100.0
2022-11-01 11:35:00,293.4,293.4,290.42,290.43,2021.0,293.4,293.4,290.42,290.43,2021.0
2022-11-01 11:40:00,290.7,291.34,289.92,290.69,1700.0,290.7,291.34,289.92,290.69,1700.0
2022-11-01 11:45:00,289.41,290.69,289.36,290.58,1356.0,289.41,290.69,289.36,290.58,1356.0
2022-11-01 11:50:00,291.34,291.34,290.55,290.55,200.0,291.34,291.34,290.55,290.55,200.0
2022-11-01 11:55:00,290.49,291.37,290.48,290.99,1849.0,290.49,291.37,290.48,290.99,1849.0
2022-11-01 12:00:00,291.94,291.94,290.76,291.43,400.0,291.94,291.94,290.76,291.43,400.0
2022-11-01 12:05:00,291.41,291.76,290.91,290.93,3379.0,291.41,291.76,290.91,290.93,3379.0
2022-11-01 12:10:00,291.15,291.15,290.25,290.55,1670.0,291.15,291.15,290.25,290.55,1670.0
2022-11-01 12:15:00,290.51,290.51,289.9,289.94,2834.0,290.51,290.51,289.9,289.94,2834.0
2022-11-01 12:20:00,289.91,290.92,289.86,290.32,4208.0,289.91,290.92,289.86,290.32,4208.0
2022-11-01 12:25:00,290.22,290.73,289.92,289.92,1700.0,290.22,290.73,289.92,289.92,1700.0
2022-11-01 12:30:00,289.6,289.61,288.55,289.33,2399.0,289.6,289.61,288.55,289.33,2399.0
2022-11-01 12:35:00,288.12,288.37,286.83,287.31,4906.0,288.12,288.37,286.83,287.31,4906.0
2022-11-01 12:40:00,287.39,288.05,287.08,287.75,1506.0,287.39,288.05,287.08,287.75,1506.0
2022-11-01 12:45:00,288.17,288.17,287.73,287.94,908.0,288.17,288.17,287.73,287.94,908.0
2022-11-01 12:50:00,287.82,288.19,287.12,288.19,2723.0,287.82,288.19,287.12,288.19,2723.0
2022-11-01 12:55:00,288.54,288.78,288.41,288.78,500.0,288.54,288.78,288.41,288.78,500.0
2022-11-01 13:00:00,288.82,288.94,287.72,287.72,1925.0,288.82,288.94,287.72,287.72,1925.0
2022-11-01 13:05:00,287.97,288.01,287.4,287.99,1100.0,287.97,288.01,287.4,287.99,1100.0
2022-11-01 13:10:00,288.0,290.01,287.89,289.75,4583.0,288.0,290.01,287.89,289.75,4583.0
2022-11-01 13:15:00,289.58,291.38,289.58,290.44,10530.0,289.58,291.38,289.58,290.44,10530.0
2022-11-01 13:20:00,290.7,290.7,290.1,290.23,1300.0,290.7,290.7,290.1,290.23,1300.0
2022-11-01 13:25:00,290.49,291.96,289.94,291.06,9525.0,290.49,291.96,289.94,291.06,9525.0
2022-11-01 13:30:00,291.05,291.09,290.57,290.76,3270.0,291.05,291.09,290.57,290.76,3270.0
2022-11-01 13:35:00,290.76,290.86,289.77,289.88,3600.0,290.76,290.86,289.77,289.88,3600.0
2022-11-01 13:40:00,290.0,290.97,290.0,290.66,2200.0,290.0,290.97,290.0,290.66,2200.0
2022-11-01 13:45:00,290.89,290.97,290.52,290.52,1153.0,290.89,290.97,290.52,290.52,1153.0
2022-11-01 13:50:00,290.53,291.36,290.22,290.94,5781.0,290.53,291.36,290.22,290.94,5781.0
2022-11-01 13:55:00,291.01,292.84,291.01,292.81,5932.0,291.01,292.84,291.01,292.81,5932.0
2022-11-01 14:00:00,292.81,293.62,292.81,293.21,3597.0,292.81,293.62,292.81,293.21,3597.0
2022-11-01 14:05:00,293.2,294.22,293.19,294.22,3855.0,293.2,294.22,293.19,294.22,3855.0
2022-11-01 14:10:00,294.23,294.58,293.91,294.3,11970.0,294.23,294.58,293.91,294.3,11970.0
2022-11-01 14:15:00,294.29,294.9,294.16,294.16,10836.0,294.29,294.9,294.16,294.16,10836.0
2022-11-01 14:20:00,294.47,294.52,293.88,294.36,3055.0,294.47,294.52,293.88,294.36,3055.0
2022-11-01 14:25:00,294.36,294.42,294.01,294.07,3102.0,294.36,294.42,294.01,294.07,3102.0
2022-11-01 14:30:00,294.27,294.27,291.78,292.1,3020.0,294.27,294.27,291.78,292.1,3020.0
2022-11-01 14:35:00,292.55,293.16,292.42,292.59,2006.0,292.55,293.16,292.42,292.59,2006.0
2022-11-01 14:40:00,292.37,292.84,291.73,291.73,1533.0,292.37,292.84,291.73,291.73,1533.0
2022-11-01 14:45:00,291.9,292.0,291.43,291.43,1481.0,291.9,292.0,291.43,291.43,1481.0
2022-11-01 14:50:00,291.08,291.84,291.0,291.84,3548.0,291.08,291.84,291.0,291.84,3548.0
2022-11-01 14:55:00,291.9,292.5,291.87,292.5,3295.0,291.9,292.5,291.87,292.5,3295.0
2022-11-01 15:00:00,292.26,292.26,291.34,292.1,2200.0,292.26,292.26,291.34,292.1,2200.0
2022-11-01 15:05:00,291.53,292.29,291.38,291.67,2856.0,291.53,292.29,291.38,291.67,2856.0
2022-11-01 15:10:00,291.53,291.8,291.47,291.48,800.0,291.53,291.8,291.47,291.48,800.0
2022-11-01 15:15:00,291.42,291.54,291.03,291.36,2761.0,291.42,291.54,291.03,291.36,2761.0
2022-11-01 15:20:00,291.36,291.36,290.58,290.68,1132.0,291.36,291.36,290.58,290.68,1132.0
2022-11-01 15:25:00,290.55,290.55,289.75,289.99,4101.0,290.55,290.55,289.75,289.99,4101.0
2022-11-01 15:30:00,290.27,290.51,290.13,290.31,2011.0,290.27,290.51,290.13,290.31,2011.0
2022-11-01 15:35:00,290.15,290.31,289.7,289.7,3722.0,290.15,290.31,289.7,289.7,3722.0
2022-11-01 15:40:00,289.78,290.41,289.5,290.25,2323.0,289.78,290.41,289.5,290.25,2323.0
2022-11-01 15:45:00,290.35,290.61,290.15,290.34,4606.0,290.35,290.61,290.15,290.34,4606.0
2022-11-01 15:50:00,290.51,290.79,289.97,290.67,16747.0,290.51,290.79,289.97,290.67,16747.0
2022-11-01 15:55:00,290.56,290.73,289.96,290.24,39871.0,290.56,290.73,289.96,290.24,39871.0
2022-11-02 09:30:00,283.0,283.0,282.55,282.55,200.0,283.0,283.0,282.55,282.55,200.0
2022-11-02 09:35:00,282.58,282.61,279.62,279.62,29360.0,282.58,282.61,279.62,279.62,29360.0
2022-11-02 09:40:00,281.05,282.46,276.14,276.56,22892.0,281.05,282.46,276.14,276.56,22892.0
2022-11-02 09:45:00,276.94,281.68,276.1,279.25,18018.0,276.94,281.68,276.1,279.25,18018.0
2022-11-02 09:50:00,279.25,282.23,278.5,280.4,25431.0,279.25,282.23,278.5,280.4,25431.0
2022-11-02 09:55:00,280.83,281.19,278.3,278.73,7469.0,280.83,281.19,278.3,278.73,7469.0
2022-11-02 10:00:00,279.3,281.1,279.17,279.76,9158.0,279.3,281.1,279.17,279.76,9158.0
2022-11-02 10:05:00,279.87,281.0,278.65,279.1,10601.0,279.87,281.0,278.65,279.1,10601.0
2022-11-02 10:10:00,279.1,280.65,279.09,279.5,4530.0,279.1,280.65,279.09,279.5,4530.0
2022-11-02 10:15:00,279.07,280.5,278.63,280.4,4016.0,279.07,280.5,278.63,280.4,4016.0
2022-11-02 10:20:00,280.54,280.55,278.83,279.85,10393.0,280.54,280.55,278.83,279.85,10393.0
2022-11-02 10:25:00,279.09,279.76,278.57,278.78,5340.0,279.09,279.76,278.57,278.78,5340.0
2022-11-02 10:30:00,278.78,279.24,277.73,278.19,23331.0,278.78,279.24,277.73,278.19,23331.0
2022-11-02 10:35:00,277.6,280.0,277.6,280.0,6359.0,277.6,280.0,277.6,280.0,6359.0
2022-11-02 10:40:00,279.42,279.49,277.99,279.08,2688.0,279.42,279.49,277.99,279.08,2688.0
2022-11-02 10:45:00,278.86,280.57,278.85,280.08,3890.0,278.86,280.57,278.85,280.08,3890.0
2022-11-02 10:50:00,279.99,280.24,279.64,279.85,1500.0,279.99,280.24,279.64,279.85,1500.0
2022-11-02 10:55:00,279.67,279.67,278.3,278.33,4800.0,279.67,279.67,278.3,278.33,4800.0
2022-11-02 11:00:00,278.46,279.58,278.25,278.25,5177.0,278.46,279.58,278.25,278.25,5177.0
2022-11-02 11:05:00,278.38,278.67,276.31,276.31,5100.0,278.38,278.67,276.31,276.31,5100.0
2022-11-02 11:10:00,276.17,276.17,273.81,273.81,5489.0,276.17,276.17,273.81,273.81,5489.0
2022-11-02 11:15:00,273.45,274.22,272.73,273.08,5668.0,273.45,274.22,272.73,273.08,5668.0
2022-11-02 11:20:00,273.94,274.9,273.67,274.9,1629.0,273.94,274.9,273.67,274.9,1629.0
2022-11-02 11:25:00,274.65,275.61,272.71,273.78,15042.0,274.65,275.61,272.71,273.78,15042.0
2022-11-02 11:30:00,273.67,275.06,273.24,273.8,4542.0,273.67,275.06,273.24,273.8,4542.0
2022-11-02 11:35:00,273.73,273.79,272.5,272.5,2181.0,273.73,273.79,272.5,272.5,2181.0
2022-11-02 11:40:00,272.05,272.05,270.73,271.11,9659.0,272.05,272.05,270.73,271.11,9659.0
2022-11-02 11:45:00,270.74,272.02,270.74,271.72,8809.0,270.74,272.02,270.74,271.72,8809.0
2022-11-02 11:50:00,271.58,271.85,271.28,271.28,3389.0,271.58,271.85,271.28,271.28,3389.0
2022-11-02 11:55:00,271.55,271.62,270.03,270.04,3643.0,271.55,271.62,270.03,270.04,3643.0
2022-11-02 12:00:00,270.04,270.63,268.72,269.96,27401.0,270.04,270.63,268.72,269.96,27401.0
2022-11-02 12:05:00,269.95,270.39,269.22,269.91,2878.0,269.95,270.39,269.22,269.91,2878.0
2022-11-02 12:10:00,270.15,270.2,269.81,270.08,700.0,270.15,270.2,269.81,270.08,700.0
2022-11-02 12:15:00,270.07,270.08,268.89,269.33,12005.0,270.07,270.08,268.89,269.33,12005.0
2022-11-02 12:20:00,269.76,270.2,268.17,268.17,7097.0,269.76,270.2,268.17,268.17,7097.0
2022-11-02 12:25:00,268.26,269.76,268.24,269.21,5419.0,268.26,269.76,268.24,269.21,5419.0
2022-11-02 12:30:00,269.36,270.16,268.61,269.86,7419.0,269.36,270.16,268.61,269.86,7419.0
2022-11-02 12:35:00,269.76,270.22,269.3,269.35,8688.0,269.76,270.22,269.3,269.35,8688.0
2022-11-02 12:40:00,269.09,270.29,269.09,269.9,5623.0,269.09,270.29,269.09,269.9,5623.0
2022-11-02 12:45:00,270.31,271.53,269.87,271.43,4110.0,270.31,271.53,269.87,271.43,4110.0
2022-11-02 12:50:00,271.5,272.71,271.21,272.71,2647.0,271.5,272.71,271.21,272.71,2647.0
2022-11-02 12:55:00,272.6,273.53,272.29,272.81,5563.0,272.6,273.53,272.29,272.81,5563.0
2022-11-02 13:00:00,272.81,273.08,271.75,271.93,2423.0,272.81,273.08,271.75,271.93,2423.0
2022-11-02 13:05:00,271.76,273.01,271.76,272.74,3699.0,271.76,273.01,271.76,272.74,3699.0
2022-11-02 13:10:00,273.0,274.04,272.94,273.56,6191.0,273.0,274.04,272.94,273.56,6191.0
2022-11-02 13:15:00,273.27,275.29,273.27,274.99,5765.0,273.27,275.29,273.27,274.99,5765.0
2022-11-02 13:20:00,275.25,276.75,275.25,276.2,13162.0,275.25,276.75,275.25,276.2,13162.0
2022-11-02 13:25:00,276.01,276.01,274.38,274.38,2332.0,276.01,276.01,274.38,274.38,2332.0
2022-11-02 13:30:00,274.39,274.65,273.8,274.24,3387.0,274.39,274.65,273.8,274.24,3387.0
2022-11-02 13:35:00,273.73,274.53,273.73,273.73,3300.0,273.73,274.53,273.73,273.73,3300.0
2022-11-02 13:40:00,273.87,274.89,273.8,273.8,3237.0,273.87,274.89,273.8,273.8,3237.0
2022-11-02 13:45:00,274.03,275.56,274.0,274.84,5237.0,274.03,275.56,274.0,274.84,5237.0
2022-11-02 13:50:00,275.58,276.07,275.24,275.55,5270.0,275.58,276.07,275.24,275.55,5270.0
2022-11-02 13:55:00,275.36,275.36,273.12,274.1,6716.0,275.36,275.36,273.12,274.1,6716.0
2022-11-02 14:00:00,274.91,280.8,273.93,278.67,20911.0,274.91,280.8,273.93,278.67,20911.0
2022-11-02 14:05:00,279.09,280.31,278.45,279.27,4518.0,279.09,280.31,278.45,279.27,4518.0
2022-11-02 14:10:00,279.51,280.0,277.41,279.02,8276.0,279.51,280.0,277.41,279.02,8276.0
2022-11-02 14:15:00,279.16,279.76,275.84,278.1,16916.0,279.16,279.76,275.84,278.1,16916.0
2022-11-02 14:20:00,278.09,279.72,277.75,279.38,7744.0,278.09,279.72,277.75,279.38,7744.0
2022-11-02 14:25:00,279.38,281.78,279.31,281.11,5981.0,279.38,281.78,279.31,281.11,5981.0
2022-11-02 14:30:00,281.55,282.2,278.14,278.73,15010.0,281.55,282.2,278.14,278.73,15010.0
2022-11-02 14:35:00,279.0,280.18,273.01,274.33,13889.0,279.0,280.18,273.01,274.33,13889.0
2022-11-02 14:40:00,274.43,276.85,273.5,274.54,9596.0,274.43,276.85,273.5,274.54,9596.0
2022-11-02 14:45:00,275.35,276.21,274.29,274.29,4390.0,275.35,276.21,274.29,274.29,4390.0
2022-11-02 14:50:00,274.95,274.95,270.0,271.17,11104.0,274.95,274.95,270.0,271.17,11104.0
2022-11-02 14:55:00,271.72,272.94,270.16,272.76,4618.0,271.72,272.94,270.16,272.76,4618.0
2022-11-02 15:00:00,272.21,273.17,271.04,271.04,18780.0,272.21,273.17,271.04,271.04,18780.0
2022-11-02 15:05:00,271.0,274.09,270.78,274.09,10209.0,271.0,274.09,270.78,274.09,10209.0
2022-11-02 15:10:00,273.42,273.45,271.67,271.67,6225.0,273.42,273.45,271.67,271.67,6225.0
2022-11-02 15:15:00,271.56,271.61,269.0,269.25,8830.0,271.56,271.61,269.0,269.25,8830.0
2022-11-02 15:20:00,269.05,269.05,265.31,265.33,4834.0,269.05,269.05,265.31,265.33,4834.0
2022-11-02 15:25:00,265.31,265.51,263.16,264.57,11827.0,265.31,265.51,263.16,264.57,11827.0
2022-11-02 15:30:00,264.4,265.12,263.88,264.82,7546.0,264.4,265.12,263.88,264.82,7546.0
2022-11-02 15:35:00,264.79,265.8,264.24,264.93,9370.0,264.79,265.8,264.24,264.93,9370.0
2022-11-02 15:40:00,264.84,266.02,264.63,265.74,15022.0,264.84,266.02,264.63,265.74,15022.0
2022-11-02 15:45:00,265.47,265.5,264.06,265.01,16441.0,265.47,265.5,264.06,265.01,16441.0
2022-11-02 15:50:00,264.82,266.09,264.49,266.0,31496.0,264.82,266.09,264.49,266.0,31496.0
2022-11-02 15:55:00,265.93,266.12,263.32,263.32,49571.0,265.93,266.12,263.32,263.32,49571.0
2022-11-03 09:30:00,286.37,286.37,277.09,280.65,20842.0,286.37,286.37,277.09,280.65,20842.0
2022-11-03 09:35:00,280.91,284.8,280.61,284.7,12667.0,280.91,284.8,280.61,284.7,12667.0
2022-11-03 09:40:00,285.0,289.61,282.96,288.81,43937.0,285.0,289.61,282.96,288.81,43937.0
2022-11-03 09:45:00,287.81,294.0,282.76,291.56,40925.0,287.81,294.0,282.76,291.56,40925.0
2022-11-03 09:50:00,291.84,292.49,288.02,290.03,16688.0,291.84,292.49,288.02,290.03,16688.0
2022-11-03 09:55:00,290.03,292.89,288.21,292.88,24300.0,290.03,292.89,288.21,292.88,24300.0
2022-11-03 10:00:00,292.99,295.46,292.12,295.39,28595.0,292.99,295.46,292.12,295.39,28595.0
2022-11-03 10:05:00,294.9,295.9,290.39,291.28,16600.0,294.9,295.9,290.39,291.28,16600.0
2022-11-03 10:10:00,291.27,292.47,289.07,291.18,7232.0,291.27,292.47,289.07,291.18,7232.0
2022-11-03 10:15:00,291.18,293.14,289.28,290.13,15929.0,291.18,293.14,289.28,290.13,15929.0
2022-11-03 10:20:00,290.13,297.81,290.13,296.55,16081.0,290.13,297.81,290.13,296.55,16081.0
2022-11-03 10:25:00,296.38,298.01,295.84,297.41,9538.0,296.38,298.01,295.84,297.41,9538.0
2022-11-03 10:30:00,297.45,297.98,295.04,296.46,18774.0,297.45,297.98,295.04,296.46,18774.0
2022-11-03 10:35:00,296.85,298.0,294.74,295.56,16758.0,296.85,298.0,294.74,295.56,16758.0
2022-11-03 10:40:00,296.02,298.68,295.77,296.94,16249.0,296.02,298.68,295.77,296.94,16249.0
2022-11-03 10:45:00,297.53,301.61,297.2,300.59,22726.0,297.53,301.61,297.2,300.59,22726.0
2022-11-03 10:50:00,301.3,301.3,298.18,299.2,32003.0,301.3,301.3,298.18,299.2,32003.0
2022-11-03 10:55:00,299.2,300.27,297.74,298.88,9736.0,299.2,300.27,297.74,298.88,9736.0
2022-11-03 11:00:00,298.23,302.84,298.07,300.51,17411.0,298.23,302.84,298.07,300.51,17411.0
2022-11-03 11:05:00,300.72,300.95,298.19,298.19,14960.0,300.72,300.95,298.19,298.19,14960.0
2022-11-03 11:10:00,298.62,300.45,298.15,298.5,6098.0,298.62,300.45,298.15,298.5,6098.0
2022-11-03 11:15:00,298.5,298.59,296.42,296.42,4000.0,298.5,298.59,296.42,296.42,4000.0
2022-11-03 11:20:00,297.08,297.71,295.39,295.86,4776.0,297.08,297.71,295.39,295.86,4776.0
2022-11-03 11:25:00,295.83,296.34,293.36,293.88,8737.0,295.83,296.34,293.36,293.88,8737.0
2022-11-03 11:30:00,293.99,295.54,293.98,295.54,2105.0,293.99,295.54,293.98,295.54,2105.0
2022-11-03 11:35:00,295.54,296.83,295.09,296.82,6077.0,295.54,296.83,295.09,296.82,6077.0
2022-11-03 11:40:00,296.82,296.82,295.93,296.74,1199.0,296.82,296.82,295.93,296.74,1199.0
2022-11-03 11:45:00,296.44,297.93,296.2,296.2,2864.0,296.44,297.93,296.2,296.2,2864.0
2022-11-03 11:50:00,297.09,297.09,292.53,292.53,9389.0,297.09,297.09,292.53,292.53,9389.0
2022-11-03 11:55:00,292.61,293.53,292.2,292.9,8272.0,292.61,293.53,292.2,292.9,8272.0
2022-11-03 12:00:00,292.5,292.82,290.24,290.24,19648.0,292.5,292.82,290.24,290.24,19648.0
2022-11-03 12:05:00,290.77,293.2,290.77,292.77,6548.0,290.77,293.2,290.77,292.77,6548.0
2022-11-03 12:10:00,292.84,294.85,292.84,294.72,4486.0,292.84,294.85,292.84,294.72,4486.0
2022-11-03 12:15:00,292.85,295.39,292.85,295.11,3155.0,292.85,295.39,292.85,295.11,3155.0
2022-11-03 12:20:00,295.11,295.17,293.65,295.17,4799.0,295.11,295.17,293.65,295.17,4799.0
2022-11-03 12:25:00,294.62,295.93,294.45,295.58,3906.0,294.62,295.93,294.45,295.58,3906.0
2022-11-03 12:30:00,295.59,295.95,294.19,295.07,3863.0,295.59,295.95,294.19,295.07,3863.0
2022-11-03 12:35:00,294.71,294.91,293.04,294.21,9282.0,294.71,294.91,293.04,294.21,9282.0
2022-11-03 12:40:00,294.21,296.81,294.21,296.81,7901.0,294.21,296.81,294.21,296.81,7901.0
2022-11-03 12:45:00,296.81,297.5,295.49,295.71,5750.0,296.81,297.5,295.49,295.71,5750.0
2022-11-03 12:50:00,295.91,297.32,295.9,296.59,5377.0,295.91,297.32,295.9,296.59,5377.0
2022-11-03 12:55:00,296.59,297.17,296.49,296.86,3277.0,296.59,297.17,296.49,296.86,3277.0
2022-11-03 13:00:00,297.05,297.08,295.09,295.1,2982.0,297.05,297.08,295.09,295.1,2982.0
2022-11-03 13:05:00,295.17,295.17,293.27,293.27,3887.0,295.17,295.17,293.27,293.27,3887.0
2022-11-03 13:10:00,293.3,293.89,292.25,293.48,14051.0,293.3,293.89,292.25,293.48,14051.0
2022-11-03 13:15:00,293.44,293.77,291.38,291.38,6149.0,293.44,293.77,291.38,291.38,6149.0
2022-11-03 13:20:00,291.47,291.97,290.52,291.16,5307.0,291.47,291.97,290.52,291.16,5307.0
2022-11-03 13:25:00,291.24,291.41,290.77,291.0,4663.0,291.24,291.41,290.77,291.0,4663.0
2022-11-03 13:30:00,291.0,291.33,290.66,290.71,5838.0,291.0,291.33,290.66,290.71,5838.0
2022-11-03 13:35:00,290.47,290.47,289.12,289.28,4107.0,290.47,290.47,289.12,289.28,4107.0
2022-11-03 13:40:00,289.5,289.51,288.43,288.46,4301.0,289.5,289.51,288.43,288.46,4301.0
2022-11-03 13:45:00,288.49,289.39,287.82,289.13,18132.0,288.49,289.39,287.82,289.13,18132.0
2022-11-03 13:50:00,289.13,290.02,289.13,289.88,9476.0,289.13,290.02,289.13,289.88,9476.0
2022-11-03 13:55:00,290.0,290.0,287.87,287.89,9392.0,290.0,290.0,287.87,287.89,9392.0
2022-11-03 14:00:00,288.0,289.11,288.0,288.93,7188.0,288.0,289.11,288.0,288.93,7188.0
2022-11-03 14:05:00,288.92,289.53,288.44,289.39,3484.0,288.92,289.53,288.44,289.39,3484.0
2022-11-03 14:10:00,289.4,289.7,288.78,288.87,7674.0,289.4,289.7,288.78,288.87,7674.0
2022-11-03 14:15:00,289.35,290.31,288.97,289.09,8878.0,289.35,290.31,288.97,289.09,8878.0
2022-11-03 14:20:00,289.02,289.36,288.67,288.7,3328.0,289.02,289.36,288.67,288.7,3328.0
2022-11-03 14:25:00,288.75,288.96,287.26,287.37,8280.0,288.75,288.96,287.26,287.37,8280.0
2022-11-03 14:30:00,287.55,287.63,285.56,285.94,6279.0,287.55,287.63,285.56,285.94,6279.0
2022-11-03 14:35:00,285.99,286.01,284.68,285.15,46474.0,285.99,286.01,284.68,285.15,46474.0
2022-11-03 14:40:00,285.26,285.93,285.16,285.72,11974.0,285.26,285.93,285.16,285.72,11974.0
2022-11-03 14:45:00,285.93,286.08,285.17,285.47,8095.0,285.93,286.08,285.17,285.47,8095.0
2022-11-03 14:50:00,285.12,285.23,284.56,284.56,2538.0,285.12,285.23,284.56,284.56,2538.0
2022-11-03 14:55:00,284.39,284.39,282.83,283.04,5716.0,284.39,284.39,282.83,283.04,5716.0
2022-11-03 15:00:00,282.73,283.32,282.08,282.08,2572.0,282.73,283.32,282.08,282.08,2572.0
2022-11-03 15:05:00,282.28,282.28,281.11,281.12,9437.0,282.28,282.28,281.11,281.12,9437.0
2022-11-03 15:10:00,281.27,281.53,280.79,280.82,19784.0,281.27,281.53,280.79,280.82,19784.0
2022-11-03 15:15:00,280.83,281.71,280.23,281.65,20868.0,280.83,281.71,280.23,281.65,20868.0
2022-11-03 15:20:00,281.59,282.72,281.45,281.86,27014.0,281.59,282.72,281.45,281.86,27014.0
2022-11-03 15:25:00,281.96,282.05,279.27,280.15,18387.0,281.96,282.05,279.27,280.15,18387.0
2022-11-03 15:30:00,280.16,280.95,279.82,280.81,20252.0,280.16,280.95,279.82,280.81,20252.0
2022-11-03 15:35:00,280.83,280.83,279.5,279.66,39366.0,280.83,280.83,279.5,279.66,39366.0
2022-11-03 15:40:00,279.66,280.17,279.08,279.25,26209.0,279.66,280.17,279.08,279.25,26209.0
2022-11-03 15:45:00,279.09,280.01,277.72,279.22,42164.0,279.09,280.01,277.72,279.22,42164.0
2022-11-03 15:50:00,279.23,280.1,278.87,279.44,55015.0,279.23,280.1,278.87,279.44,55015.0
2022-11-03 15:55:00,279.85,280.1,278.37,278.4,129696.0,279.85,280.1,278.37,278.4,129696.0
2022-11-04 09:30:00,281.58,281.58,267.3,267.6,19565.0,281.58,281.58,267.3,267.6,19565.0
2022-11-04 09:35:00,268.52,268.52,262.65,264.73,16481.0,268.52,268.52,262.65,264.73,16481.0
2022-11-04 09:40:00,262.77,268.44,262.55,266.13,13509.0,262.77,268.44,262.55,266.13,13509.0
2022-11-04 09:45:00,266.96,266.96,264.25,266.3,12909.0,266.96,266.96,264.25,266.3,12909.0
2022-11-04 09:50:00,266.26,269.11,265.62,268.34,7652.0,266.26,269.11,265.62,268.34,7652.0
2022-11-04 09:55:00,268.29,273.22,268.1,271.13,11688.0,268.29,273.22,268.1,271.13,11688.0
2022-11-04 10:00:00,271.25,271.45,265.52,265.84,15432.0,271.25,271.45,265.52,265.84,15432.0
2022-11-04 10:05:00,265.52,266.55,262.32,264.01,17047.0,265.52,266.55,262.32,264.01,17047.0
2022-11-04 10:10:00,264.15,264.16,261.91,262.69,11070.0,264.15,264.16,261.91,262.69,11070.0
2022-11-04 10:15:00,263.17,263.25,260.82,261.65,7771.0,263.17,263.25,260.82,261.65,7771.0
2022-11-04 10:20:00,262.25,265.78,261.82,265.78,10690.0,262.25,265.78,261.82,265.78,10690.0
2022-11-04 10:25:00,266.03,267.37,264.79,266.24,6799.0,266.03,267.37,264.79,266.24,6799.0
2022-11-04 10:30:00,265.94,267.5,265.41,265.43,5545.0,265.94,267.5,265.41,265.43,5545.0
2022-11-04 10:35:00,265.18,266.27,264.76,265.81,4107.0,265.18,266.27,264.76,265.81,4107.0
2022-11-04 10:40:00,265.5,267.76,265.41,267.36,5631.0,265.5,267.76,265.41,267.36,5631.0
2022-11-04 10:45:00,268.0,268.32,266.99,268.29,3100.0,268.0,268.32,266.99,268.29,3100.0
2022-11-04 10:50:00,268.42,268.42,264.95,265.49,3264.0,268.42,268.42,264.95,265.49,3264.0
2022-11-04 10:55:00,265.2,265.31,263.89,264.69,6128.0,265.2,265.31,263.89,264.69,6128.0
2022-11-04 11:00:00,265.14,267.67,265.0,267.03,5454.0,265.14,267.67,265.0,267.03,5454.0
2022-11-04 11:05:00,266.66,266.87,264.73,265.56,8628.0,266.66,266.87,264.73,265.56,8628.0
2022-11-04 11:10:00,265.92,266.74,265.34,266.43,5393.0,265.92,266.74,265.34,266.43,5393.0
2022-11-04 11:15:00,266.43,266.74,265.84,265.91,8345.0,266.43,266.74,265.84,265.91,8345.0
2022-11-04 11:20:00,266.15,266.49,265.67,266.07,11266.0,266.15,266.49,265.67,266.07,11266.0
2022-11-04 11:25:00,266.13,266.14,261.88,261.88,4329.0,266.13,266.14,261.88,261.88,4329.0
2022-11-04 11:30:00,262.21,262.38,261.12,261.81,9559.0,262.21,262.38,261.12,261.81,9559.0
2022-11-04 11:35:00,262.0,262.66,260.96,261.36,9510.0,262.0,262.66,260.96,261.36,9510.0
2022-11-04 11:40:00,261.28,261.5,260.0,261.28,12466.0,261.28,261.5,260.0,261.28,12466.0
2022-11-04 11:45:00,261.25,261.26,258.78,258.91,6925.0,261.25,261.26,258.78,258.91,6925.0
2022-11-04 11:50:00,258.87,259.18,257.62,258.83,5950.0,258.87,259.18,257.62,258.83,5950.0
2022-11-04 11:55:00,258.17,258.53,257.67,258.13,2659.0,258.17,258.53,257.67,258.13,2659.0
2022-11-04 12:00:00,258.57,259.34,257.86,258.25,9628.0,258.57,259.34,257.86,258.25,9628.0
2022-11-04 12:05:00,258.43,259.61,258.43,259.41,3563.0,258.43,259.61,258.43,259.41,3563.0
2022-11-04 12:10:00,259.73,260.78,259.46,260.69,4599.0,259.73,260.78,259.46,260.69,4599.0
2022-11-04 12:15:00,260.38,261.49,259.92,260.52,2818.0,260.38,261.49,259.92,260.52,2818.0
2022-11-04 12:20:00,260.91,261.03,259.93,260.2,4869.0,260.91,261.03,259.93,260.2,4869.0
2022-11-04 12:25:00,260.04,261.67,259.88,261.38,4164.0,260.04,261.67,259.88,261.38,4164.0
2022-11-04 12:30:00,261.34,262.46,261.34,262.29,6018.0,261.34,262.46,261.34,262.29,6018.0
2022-11-04 12:35:00,262.36,262.36,260.96,261.33,5173.0,262.36,262.36,260.96,261.33,5173.0
2022-11-04 12:40:00,261.02,261.08,259.84,260.51,4439.0,261.02,261.08,259.84,260.51,4439.0
2022-11-04 12:45:00,260.64,261.3,260.27,260.5,9546.0,260.64,261.3,260.27,260.5,9546.0
2022-11-04 12:50:00,260.5,261.25,260.49,261.25,6726.0,260.5,261.25,260.49,261.25,6726.0
2022-11-04 12:55:00,261.37,261.64,259.96,260.36,2240.0,261.37,261.64,259.96,260.36,2240.0
2022-11-04 13:00:00,260.43,260.63,259.56,260.0,5336.0,260.43,260.63,259.56,260.0,5336.0
2022-11-04 13:05:00,261.05,261.05,258.31,258.31,2201.0,261.05,261.05,258.31,258.31,2201.0
2022-11-04 13:10:00,258.07,259.99,258.07,259.75,10303.0,258.07,259.99,258.07,259.75,10303.0
2022-11-04 13:15:00,259.36,259.42,258.19,258.93,6463.0,259.36,259.42,258.19,258.93,6463.0
2022-11-04 13:20:00,258.32,258.6,257.01,257.38,6962.0,258.32,258.6,257.01,257.38,6962.0
2022-11-04 13:25:00,257.0,257.0,255.62,255.62,2628.0,257.0,257.0,255.62,255.62,2628.0
2022-11-04 13:30:00,256.12,256.67,255.45,256.54,4585.0,256.12,256.67,255.45,256.54,4585.0
2022-11-04 13:35:00,256.19,257.33,256.19,257.09,2633.0,256.19,257.33,256.19,257.09,2633.0
2022-11-04 13:40:00,257.04,257.18,256.64,256.99,1763.0,257.04,257.18,256.64,256.99,1763.0
2022-11-04 13:45:00,256.87,257.44,256.73,257.27,2092.0,256.87,257.44,256.73,257.27,2092.0
2022-11-04 13:50:00,257.47,257.67,257.26,257.63,2635.0,257.47,257.67,257.26,257.63,2635.0
2022-11-04 13:55:00,257.4,257.54,256.6,256.61,2200.0,257.4,257.54,256.6,256.61,2200.0
2022-11-04 14:00:00,257.13,257.48,256.84,257.22,1602.0,257.13,257.48,256.84,257.22,1602.0
2022-11-04 14:05:00,257.1,257.45,256.9,257.13,1509.0,257.1,257.45,256.9,257.13,1509.0
2022-11-04 14:10:00,256.96,257.8,256.96,257.75,2823.0,256.96,257.8,256.96,257.75,2823.0
2022-11-04 14:15:00,257.85,259.71,257.8,259.68,1842.0,257.85,259.71,257.8,259.68,1842.0
2022-11-04 14:20:00,259.75,259.75,258.92,259.19,3548.0,259.75,259.75,258.92,259.19,3548.0
2022-11-04 14:25:00,259.63,259.85,258.95,259.35,2800.0,259.63,259.85,258.95,259.35,2800.0
2022-11-04 14:30:00,259.35,259.79,259.35,259.79,200.0,259.35,259.79,259.35,259.79,200.0
2022-11-04 14:35:00,259.62,260.26,259.48,260.08,4357.0,259.62,260.26,259.48,260.08,4357.0
2022-11-04 14:40:00,260.05,260.42,259.83,260.42,4250.0,260.05,260.42,259.83,260.42,4250.0
2022-11-04 14:45:00,260.45,260.61,259.2,259.2,3861.0,260.45,260.61,259.2,259.2,3861.0
2022-11-04 14:50:00,259.43,259.74,259.09,259.16,4342.0,259.43,259.74,259.09,259.16,4342.0
2022-11-04 14:55:00,259.4,259.61,259.19,259.37,3625.0,259.4,259.61,259.19,259.37,3625.0
2022-11-04 15:00:00,259.3,259.87,259.0,259.61,7551.0,259.3,259.87,259.0,259.61,7551.0
2022-11-04 15:05:00,259.84,260.24,259.08,260.09,10083.0,259.84,260.24,259.08,260.09,10083.0
2022-11-04 15:10:00,260.15,260.94,259.52,259.55,7443.0,260.15,260.94,259.52,259.55,7443.0
2022-11-04 15:15:00,259.61,259.72,258.42,258.82,5789.0,259.61,259.72,258.42,258.82,5789.0
2022-11-04 15:20:00,258.76,259.18,258.49,258.99,2722.0,258.76,259.18,258.49,258.99,2722.0
2022-11-04 15:25:00,258.97,261.31,258.94,260.7,9595.0,258.97,261.31,258.94,260.7,9595.0
2022-11-04 15:30:00,260.66,261.29,260.05,261.25,9462.0,260.66,261.29,260.05,261.25,9462.0
2022-11-04 15:35:00,261.33,261.91,260.64,261.91,8125.0,261.33,261.91,260.64,261.91,8125.0
2022-11-04 15:40:00,261.94,263.61,261.87,263.61,10584.0,261.94,263.61,261.87,263.61,10584.0
2022-11-04 15:45:00,263.4,264.44,263.22,263.84,15531.0,263.4,264.44,263.22,263.84,15531.0
2022-11-04 15:50:00,264.12,265.18,263.31,265.07,20687.0,264.12,265.18,263.31,265.07,20687.0
2022-11-04 15:55:00,265.09,266.17,264.71,266.09,52246.0,265.09,266.17,264.71,266.09,52246.0
2022-11-07 09:30:00,267.37,268.77,263.13,264.2,20107.0,267.37,268.77,263.13,264.2,20107.0
2022-11-07 09:35:00,263.5,264.29,258.39,258.39,20194.0,263.5,264.29,258.39,258.39,20194.0
2022-11-07 09:40:00,259.09,260.53,258.29,258.3,3566.0,259.09,260.53,258.29,258.3,3566.0
2022-11-07 09:45:00,258.08,258.08,253.1,254.94,8589.0,258.08,258.08,253.1,254.94,8589.0
2022-11-07 09:50:00,255.16,256.75,255.0,256.22,2633.0,255.16,256.75,255.0,256.22,2633.0
2022-11-07 09:55:00,255.82,257.0,255.21,256.68,4910.0,255.82,257.0,255.21,256.68,4910.0
2022-11-07 10:00:00,256.68,259.17,256.39,256.9,34007.0,256.68,259.17,256.39,256.9,34007.0
2022-11-07 10:05:00,257.09,258.42,255.0,255.96,13275.0,257.09,258.42,255.0,255.96,13275.0
2022-11-07 10:10:00,256.8,257.66,255.47,255.48,6848.0,256.8,257.66,255.47,255.48,6848.0
2022-11-07 10:15:00,255.0,257.19,252.54,252.66,32895.0,255.0,257.19,252.54,252.66,32895.0
2022-11-07 10:20:00,252.0,252.12,249.99,250.54,15242.0,252.0,252.12,249.99,250.54,15242.0
2022-11-07 10:25:00,250.94,250.97,250.01,250.97,2867.0,250.94,250.97,250.01,250.97,2867.0
2022-11-07 10:30:00,251.57,251.88,250.46,251.88,4492.0,251.57,251.88,250.46,251.88,4492.0
2022-11-07 10:35:00,252.15,254.25,252.0,252.02,8918.0,252.15,254.25,252.0,252.02,8918.0
2022-11-07 10:40:00,252.16,253.08,251.75,252.35,4894.0,252.16,253.08,251.75,252.35,4894.0
2022-11-07 10:45:00,252.44,253.36,252.31,252.89,3394.0,252.44,253.36,252.31,252.89,3394.0
2022-11-07 10:50:00,252.64,254.29,252.64,254.09,1898.0,252.64,254.29,252.64,254.09,1898.0
2022-11-07 10:55:00,253.62,254.82,253.04,254.53,3245.0,253.62,254.82,253.04,254.53,3245.0
2022-11-07 11:00:00,254.95,255.17,253.07,253.31,4318.0,254.95,255.17,253.07,253.31,4318.0
2022-11-07 11:05:00,253.31,253.72,252.55,253.01,8239.0,253.31,253.72,252.55,253.01,8239.0
2022-11-07 11:10:00,253.11,253.52,253.0,253.52,600.0,253.11,253.52,253.0,253.52,600.0
2022-11-07 11:15:00,253.52,254.66,252.97,254.3,3311.0,253.52,254.66,252.97,254.3,3311.0
2022-11-07 11:20:00,254.91,257.41,254.91,257.41,2904.0,254.91,257.41,254.91,257.41,2904.0
2022-11-07 11:25:00,257.24,259.09,256.85,258.96,6860.0,257.24,259.09,256.85,258.96,6860.0
2022-11-07 11:30:00,259.42,260.1,259.29,259.47,5536.0,259.42,260.1,259.29,259.47,5536.0
2022-11-07 11:35:00,259.48,259.8,258.34,258.61,3417.0,259.48,259.8,258.34,258.61,3417.0
2022-11-07 11:40:00,258.61,258.61,256.15,256.66,11808.0,258.61,258.61,256.15,256.66,11808.0
2022-11-07 11:45:00,256.66,258.74,256.66,258.74,4570.0,256.66,258.74,256.66,258.74,4570.0
2022-11-07 11:50:00,258.72,258.77,257.89,258.3,1972.0,258.72,258.77,257.89,258.3,1972.0
2022-11-07 11:55:00,258.01,258.2,257.0,257.15,8621.0,258.01,258.2,257.0,257.15,8621.0
2022-11-07 12:00:00,256.98,257.91,256.88,257.51,4749.0,256.98,257.91,256.88,257.51,4749.0
2022-11-07 12:05:00,257.16,258.04,257.15,257.81,4863.0,257.16,258.04,257.15,257.81,4863.0
2022-11-07 12:10:00,258.0,258.13,257.52,258.13,2321.0,258.0,258.13,257.52,258.13,2321.0
2022-11-07 12:15:00,257.47,259.35,257.47,259.35,3411.0,257.47,259.35,257.47,259.35,3411.0
2022-11-07 12:20:00,259.24,259.75,258.82,259.55,1256.0,259.24,259.75,258.82,259.55,1256.0
2022-11-07 12:25:00,259.23,259.23,258.0,258.34,7361.0,259.23,259.23,258.0,258.34,7361.0
2022-11-07 12:30:00,258.34,259.4,258.0,259.38,4435.0,258.34,259.4,258.0,259.38,4435.0
2022-11-07 12:35:00,258.75,259.11,257.41,257.42,9820.0,258.75,259.11,257.41,257.42,9820.0
2022-11-07 12:40:00,257.43,258.23,257.0,257.56,3574.0,257.43,258.23,257.0,257.56,3574.0
2022-11-07 12:45:00,258.24,258.47,257.92,258.25,1716.0,258.24,258.47,257.92,258.25,1716.0
2022-11-07 12:50:00,257.91,258.62,257.73,258.49,2106.0,257.91,258.62,257.73,258.49,2106.0
2022-11-07 12:55:00,258.62,259.24,258.23,259.22,9658.0,258.62,259.24,258.23,259.22,9658.0
2022-11-07 13:00:00,259.23,260.05,258.66,258.86,5291.0,259.23,260.05,258.66,258.86,5291.0
2022-11-07 13:05:00,259.21,259.82,259.21,259.76,1980.0,259.21,259.82,259.21,259.76,1980.0
2022-11-07 13:10:00,260.0,260.57,259.59,259.95,30399.0,260.0,260.57,259.59,259.95,30399.0
2022-11-07 13:15:00,260.06,260.16,259.19,259.66,11695.0,260.06,260.16,259.19,259.66,11695.0
2022-11-07 13:20:00,259.64,259.73,259.17,259.18,1580.0,259.64,259.73,259.17,259.18,1580.0
2022-11-07 13:25:00,259.18,259.2,258.49,258.67,2175.0,259.18,259.2,258.49,258.67,2175.0
2022-11-07 13:30:00,258.7,259.05,258.69,259.03,730.0,258.7,259.05,258.69,259.03,730.0
2022-11-07 13:35:00,258.75,259.21,258.75,259.21,200.0,258.75,259.21,258.75,259.21,200.0
2022-11-07 13:40:00,258.94,258.94,257.59,257.59,1761.0,258.94,258.94,257.59,257.59,1761.0
2022-11-07 13:45:00,258.35,259.14,258.35,258.79,2749.0,258.35,259.14,258.35,258.79,2749.0
2022-11-07 13:50:00,258.42,258.87,258.42,258.87,300.0,258.42,258.87,258.42,258.87,300.0
2022-11-07 13:55:00,258.86,258.86,258.85,258.86,100.0,258.86,258.86,258.85,258.86,100.0
2022-11-07 14:00:00,258.81,259.34,258.81,258.81,2379.0,258.81,259.34,258.81,258.81,2379.0
2022-11-07 14:05:00,258.85,259.36,258.77,259.36,1251.0,258.85,259.36,258.77,259.36,1251.0
2022-11-07 14:10:00,259.3,260.2,259.3,259.7,3950.0,259.3,260.2,259.3,259.7,3950.0
2022-11-07 14:15:00,259.92,260.67,259.91,260.33,16507.0,259.92,260.67,259.91,260.33,16507.0
2022-11-07 14:20:00,260.41,260.41,259.67,259.67,1555.0,260.41,260.41,259.67,259.67,1555.0
2022-11-07 14:25:00,260.15,260.17,259.31,259.63,3131.0,260.15,260.17,259.31,259.63,3131.0
2022-11-07 14:30:00,259.75,259.89,258.92,259.37,11582.0,259.75,259.89,258.92,259.37,11582.0
2022-11-07 14:35:00,259.28,260.06,259.28,259.92,4541.0,259.28,260.06,259.28,259.92,4541.0
2022-11-07 14:40:00,260.02,260.1,259.5,259.75,3116.0,260.02,260.1,259.5,259.75,3116.0
2022-11-07 14:45:00,259.76,259.77,259.38,259.67,1500.0,259.76,259.77,259.38,259.67,1500.0
2022-11-07 14:50:00,259.75,260.23,259.51,259.62,2257.0,259.75,260.23,259.51,259.62,2257.0
2022-11-07 14:55:00,259.74,259.74,259.01,259.04,790.0,259.74,259.74,259.01,259.04,790.0
2022-11-07 15:00:00,259.26,259.56,258.61,258.61,2423.0,259.26,259.56,258.61,258.61,2423.0
2022-11-07 15:05:00,258.75,259.12,258.5,258.59,1516.0,258.75,259.12,258.5,258.59,1516.0
2022-11-07 15:10:00,259.05,259.49,258.83,259.49,1984.0,259.05,259.49,258.83,259.49,1984.0
2022-11-07 15:15:00,259.63,260.14,259.63,260.13,7704.0,259.63,260.14,259.63,260.13,7704.0
2022-11-07 15:20:00,259.85,259.92,259.42,259.71,2506.0,259.85,259.92,259.42,259.71,2506.0
2022-11-07 15:25:00,259.92,260.0,259.43,259.76,2500.0,259.92,260.0,259.43,259.76,2500.0
2022-11-07 15:30:00,259.76,260.25,259.7,260.0,9936.0,259.76,260.25,259.7,260.0,9936.0
2022-11-07 15:35:00,259.94,260.17,259.51,259.78,6983.0,259.94,260.17,259.51,259.78,6983.0
2022-11-07 15:40:00,259.87,260.12,259.59,260.06,5000.0,259.87,260.12,259.59,260.06,5000.0
2022-11-07 15:45:00,260.06,260.06,258.88,259.02,9261.0,260.06,260.06,258.88,259.02,9261.0
2022-11-07 15:50:00,259.4,259.75,258.76,259.57,13070.0,259.4,259.75,258.76,259.57,13070.0
2022-11-07 15:55:00,259.52,260.43,259.11,260.43,59647.0,259.52,260.43,259.11,260.43,59647.0
2022-11-08 09:30:00,262.35,263.35,258.08,259.97,11058.0,262.35,263.35,258.08,259.97,11058.0
2022-11-08 09:35:00,259.97,261.42,259.54,260.06,2150.0,259.97,261.42,259.54,260.06,2150.0
2022-11-08 09:40:00,260.06,260.59,256.59,256.59,4622.0,260.06,260.59,256.59,256.59,4622.0
2022-11-08 09:45:00,257.25,257.25,254.63,257.15,4516.0,257.25,257.25,254.63,257.15,4516.0
2022-11-08 09:50:00,256.56,263.53,256.55,263.28,9386.0,256.56,263.53,256.55,263.28,9386.0
2022-11-08 09:55:00,263.53,264.44,262.08,262.87,5785.0,263.53,264.44,262.08,262.87,5785.0
2022-11-08 10:00:00,263.5,265.0,262.67,263.29,10798.0,263.5,265.0,262.67,263.29,10798.0
2022-11-08 10:05:00,264.26,265.49,263.38,263.82,8830.0,264.26,265.49,263.38,263.82,8830.0
2022-11-08 10:10:00,263.75,264.18,263.75,264.16,1432.0,263.75,264.18,263.75,264.16,1432.0
2022-11-08 10:15:00,263.9,264.98,263.66,264.23,2062.0,263.9,264.98,263.66,264.23,2062.0
2022-11-08 10:20:00,264.67,266.0,264.67,266.0,480.0,264.67,266.0,264.67,266.0,480.0
2022-11-08 10:25:00,265.34,266.22,265.34,265.71,1415.0,265.34,266.22,265.34,265.71,1415.0
2022-11-08 10:30:00,265.71,269.1,265.55,268.26,6557.0,265.71,269.1,265.55,268.26,6557.0
2022-11-08 10:35:00,268.22,269.54,267.29,269.1,2529.0,268.22,269.54,267.29,269.1,2529.0
2022-11-08 10:40:00,268.38,268.72,267.49,268.3,2076.0,268.38,268.72,267.49,268.3,2076.0
2022-11-08 10:45:00,268.26,271.5,268.26,271.18,7676.0,268.26,271.5,268.26,271.18,7676.0
2022-11-08 10:50:00,271.05,271.89,270.79,270.92,7594.0,271.05,271.89,270.79,270.92,7594.0
2022-11-08 10:55:00,272.0,273.39,272.0,273.1,3987.0,272.0,273.39,272.0,273.1,3987.0
2022-11-08 11:00:00,272.93,274.69,272.27,274.19,7327.0,272.93,274.69,272.27,274.19,7327.0
2022-11-08 11:05:00,274.33,276.32,273.97,275.95,9849.0,274.33,276.32,273.97,275.95,9849.0
2022-11-08 11:10:00,275.73,277.73,275.69,277.64,5343.0,275.73,277.73,275.69,277.64,5343.0
2022-11-08 11:15:00,277.74,279.68,276.95,278.78,27468.0,277.74,279.68,276.95,278.78,27468.0
2022-11-08 11:20:00,278.78,280.23,278.39,280.22,9949.0,278.78,280.23,278.39,280.22,9949.0
2022-11-08 11:25:00,280.18,281.63,279.87,281.63,16463.0,280.18,281.63,279.87,281.63,16463.0
2022-11-08 11:30:00,281.61,282.24,281.35,282.21,14583.0,281.61,282.24,281.35,282.21,14583.0
2022-11-08 11:35:00,282.46,284.43,282.21,284.43,4357.0,282.46,284.43,282.21,284.43,4357.0
2022-11-08 11:40:00,283.81,285.17,283.61,284.68,18797.0,283.81,285.17,283.61,284.68,18797.0
2022-11-08 11:45:00,284.67,284.96,281.93,282.08,22310.0,284.67,284.96,281.93,282.08,22310.0
2022-11-08 11:50:00,282.03,283.33,280.87,283.32,7321.0,282.03,283.33,280.87,283.32,7321.0
2022-11-08 11:55:00,282.97,285.84,282.6,285.38,24371.0,282.97,285.84,282.6,285.38,24371.0
2022-11-08 12:00:00,285.33,285.51,284.49,285.31,10915.0,285.33,285.51,284.49,285.31,10915.0
2022-11-08 12:05:00,285.11,286.68,284.99,286.24,22732.0,285.11,286.68,284.99,286.24,22732.0
2022-11-08 12:10:00,286.24,286.65,282.3,282.3,7298.0,286.24,286.65,282.3,282.3,7298.0
2022-11-08 12:15:00,281.69,282.51,281.4,282.05,1363.0,281.69,282.51,281.4,282.05,1363.0
2022-11-08 12:20:00,282.33,282.33,280.93,281.49,5856.0,282.33,282.33,280.93,281.49,5856.0
2022-11-08 12:25:00,280.97,281.5,279.98,281.44,8711.0,280.97,281.5,279.98,281.44,8711.0
2022-11-08 12:30:00,281.15,281.32,280.48,280.89,2069.0,281.15,281.32,280.48,280.89,2069.0
2022-11-08 12:35:00,281.13,281.42,280.19,281.42,1807.0,281.13,281.42,280.19,281.42,1807.0
2022-11-08 12:40:00,281.09,281.23,280.02,280.5,2600.0,281.09,281.23,280.02,280.5,2600.0
2022-11-08 12:45:00,280.63,281.0,280.62,280.65,2245.0,280.63,281.0,280.62,280.65,2245.0
2022-11-08 12:50:00,280.75,280.79,280.03,280.03,1807.0,280.75,280.79,280.03,280.03,1807.0
2022-11-08 12:55:00,280.33,281.1,280.14,280.47,3719.0,280.33,281.1,280.14,280.47,3719.0
2022-11-08 13:00:00,280.44,281.29,280.1,281.29,1200.0,280.44,281.29,280.1,281.29,1200.0
2022-11-08 13:05:00,280.55,281.11,280.49,280.61,2355.0,280.55,281.11,280.49,280.61,2355.0
2022-11-08 13:10:00,280.56,280.56,279.92,280.2,1465.0,280.56,280.56,279.92,280.2,1465.0
2022-11-08 13:15:00,280.41,280.54,278.9,278.96,4521.0,280.41,280.54,278.9,278.96,4521.0
2022-11-08 13:20:00,278.52,278.52,275.84,276.06,5840.0,278.52,278.52,275.84,276.06,5840.0
2022-11-08 13:25:00,276.36,276.36,274.74,274.96,1519.0,276.36,276.36,274.74,274.96,1519.0
2022-11-08 13:30:00,275.07,276.33,274.4,276.33,3268.0,275.07,276.33,274.4,276.33,3268.0
2022-11-08 13:35:00,276.57,277.12,275.97,276.55,3812.0,276.57,277.12,275.97,276.55,3812.0
2022-11-08 13:40:00,276.84,277.0,276.12,276.13,4732.0,276.84,277.0,276.12,276.13,4732.0
2022-11-08 13:45:00,276.1,276.1,275.34,275.34,1065.0,276.1,276.1,275.34,275.34,1065.0
2022-11-08 13:50:00,275.15,276.24,274.38,274.47,8631.0,275.15,276.24,274.38,274.47,8631.0
2022-11-08 13:55:00,274.85,274.85,272.56,273.91,20461.0,274.85,274.85,272.56,273.91,20461.0
2022-11-08 14:00:00,273.57,274.08,272.71,273.4,9076.0,273.57,274.08,272.71,273.4,9076.0
2022-11-08 14:05:00,273.67,273.82,272.98,272.98,1900.0,273.67,273.82,272.98,272.98,1900.0
2022-11-08 14:10:00,272.9,273.97,272.9,273.97,1100.0,272.9,273.97,272.9,273.97,1100.0
2022-11-08 14:15:00,273.89,274.81,273.87,274.35,2302.0,273.89,274.81,273.87,274.35,2302.0
2022-11-08 14:20:00,274.35,274.68,272.88,273.12,15121.0,274.35,274.68,272.88,273.12,15121.0
2022-11-08 14:25:00,272.61,273.54,272.26,272.95,24476.0,272.61,273.54,272.26,272.95,24476.0
2022-11-08 14:30:00,272.98,272.98,271.74,272.7,2679.0,272.98,272.98,271.74,272.7,2679.0
2022-11-08 14:35:00,273.25,274.07,272.0,273.93,8933.0,273.25,274.07,272.0,273.93,8933.0
2022-11-08 14:40:00,273.52,274.27,273.3,274.25,2200.0,273.52,274.27,273.3,274.25,2200.0
2022-11-08 14:45:00,273.94,275.0,273.87,274.89,2499.0,273.94,275.0,273.87,274.89,2499.0
2022-11-08 14:50:00,274.89,275.48,274.72,274.78,7049.0,274.89,275.48,274.72,274.78,7049.0
2022-11-08 14:55:00,274.98,275.0,274.48,274.48,6939.0,274.98,275.0,274.48,274.48,6939.0
2022-11-08 15:00:00,274.38,275.6,274.23,275.28,3045.0,274.38,275.6,274.23,275.28,3045.0
2022-11-08 15:05:00,275.04,275.62,274.61,274.61,16668.0,275.04,275.62,274.61,274.61,16668.0
2022-11-08 15:10:00,274.62,275.12,274.31,274.35,11364.0,274.62,275.12,274.31,274.35,11364.0
2022-11-08 15:15:00,274.45,275.16,273.72,274.77,18423.0,274.45,275.16,273.72,274.77,18423.0
2022-11-08 15:20:00,274.97,275.32,274.74,274.74,2598.0,274.97,275.32,274.74,274.74,2598.0
2022-11-08 15:25:00,274.87,275.69,274.73,275.5,8985.0,274.87,275.69,274.73,275.5,8985.0
2022-11-08 15:30:00,275.62,278.17,275.53,277.61,8680.0,275.62,278.17,275.53,277.61,8680.0
2022-11-08 15:35:00,277.65,278.06,276.64,276.64,8348.0,277.65,278.06,276.64,276.64,8348.0
2022-11-08 15:40:00,276.62,276.84,276.37,276.64,6275.0,276.62,276.84,276.37,276.64,6275.0
2022-11-08 15:45:00,276.63,277.3,276.37,276.75,15667.0,276.63,277.3,276.37,276.75,15667.0
2022-11-08 15:50:00,276.92,276.95,275.36,275.67,26263.0,276.92,276.95,275.36,275.67,26263.0
2022-11-08 15:55:00,275.51,276.42,274.47,274.54,73424.0,275.51,276.42,274.47,274.54,73424.0
2022-11-09 09:30:00,269.83,269.83,266.25,267.94,5142.0,269.83,269.83,266.25,267.94,5142.0
2022-11-09 09:35:00,266.95,268.53,263.81,267.52,3507.0,266.95,268.53,263.81,267.52,3507.0
2022-11-09 09:40:00,267.52,270.2,267.52,270.2,317.0,267.52,270.2,267.52,270.2,317.0
2022-11-09 09:45:00,270.41,271.98,267.58,268.21,4798.0,270.41,271.98,267.58,268.21,4798.0
2022-11-09 09:50:00,266.96,267.79,265.65,267.07,6000.0,266.96,267.79,265.65,267.07,6000.0
2022-11-09 09:55:00,267.69,267.7,265.57,267.68,5235.0,267.69,267.7,265.57,267.68,5235.0
2022-11-09 10:00:00,266.72,267.56,265.58,267.03,1522.0,266.72,267.56,265.58,267.03,1522.0
2022-11-09 10:05:00,265.86,267.75,265.85,267.34,1904.0,265.86,267.75,265.85,267.34,1904.0
2022-11-09 10:10:00,266.47,266.82,265.05,266.42,2507.0,266.47,266.82,265.05,266.42,2507.0
2022-11-09 10:15:00,266.14,268.0,265.77,266.8,2623.0,266.14,268.0,265.77,266.8,2623.0
2022-11-09 10:20:00,268.17,270.06,267.45,270.06,3568.0,268.17,270.06,267.45,270.06,3568.0
2022-11-09 10:25:00,269.55,269.55,267.95,268.58,2100.0,269.55,269.55,267.95,268.58,2100.0
2022-11-09 10:30:00,267.92,269.0,265.97,265.97,6470.0,267.92,269.0,265.97,265.97,6470.0
2022-11-09 10:35:00,266.89,266.89,265.58,266.59,1436.0,266.89,266.89,265.58,266.59,1436.0
2022-11-09 10:40:00,267.06,267.06,265.19,266.37,1493.0,267.06,267.06,265.19,266.37,1493.0
2022-11-09 10:45:00,266.85,267.5,266.34,266.86,3809.0,266.85,267.5,266.34,266.86,3809.0
2022-11-09 10:50:00,267.12,267.51,266.5,266.75,2477.0,267.12,267.51,266.5,266.75,2477.0
2022-11-09 10:55:00,266.86,266.86,265.09,266.51,12339.0,266.86,266.86,265.09,266.51,12339.0
2022-11-09 11:00:00,266.28,266.54,265.42,265.67,1800.0,266.28,266.54,265.42,265.67,1800.0
2022-11-09 11:05:00,264.73,264.73,263.48,263.91,9609.0,264.73,264.73,263.48,263.91,9609.0
2022-11-09 11:10:00,263.54,264.24,263.52,263.62,2003.0,263.54,264.24,263.52,263.62,2003.0
2022-11-09 11:15:00,263.99,265.53,263.98,265.43,7233.0,263.99,265.53,263.98,265.43,7233.0
2022-11-09 11:20:00,264.26,264.57,264.26,264.57,406.0,264.26,264.57,264.26,264.57,406.0
2022-11-09 11:25:00,265.4,266.08,265.36,265.75,2193.0,265.4,266.08,265.36,265.75,2193.0
2022-11-09 11:30:00,265.43,265.86,264.01,264.54,500.0,265.43,265.86,264.01,264.54,500.0
2022-11-09 11:35:00,264.26,264.9,263.22,264.22,3345.0,264.26,264.9,263.22,264.22,3345.0
2022-11-09 11:40:00,264.4,267.18,264.18,267.02,2620.0,264.4,267.18,264.18,267.02,2620.0
2022-11-09 11:45:00,266.55,267.02,265.26,265.48,4848.0,266.55,267.02,265.26,265.48,4848.0
2022-11-09 11:50:00,266.5,266.92,265.96,265.97,3510.0,266.5,266.92,265.96,265.97,3510.0
2022-11-09 11:55:00,266.44,266.49,265.06,265.38,1200.0,266.44,266.49,265.06,265.38,1200.0
2022-11-09 12:00:00,265.7,266.5,265.48,265.83,1900.0,265.7,266.5,265.48,265.83,1900.0
2022-11-09 12:05:00,266.16,266.24,264.21,264.21,3125.0,266.16,266.24,264.21,264.21,3125.0
2022-11-09 12:10:00,264.71,264.71,263.79,264.17,9017.0,264.71,264.71,263.79,264.17,9017.0
2022-11-09 12:15:00,264.37,264.37,263.7,263.7,4945.0,264.37,264.37,263.7,263.7,4945.0
2022-11-09 12:20:00,263.79,263.79,263.77,263.77,635.0,263.79,263.79,263.77,263.77,635.0
2022-11-09 12:25:00,263.74,264.11,263.19,264.11,3156.0,263.74,264.11,263.19,264.11,3156.0
2022-11-09 12:30:00,264.62,264.86,264.03,264.61,2467.0,264.62,264.86,264.03,264.61,2467.0
2022-11-09 12:35:00,264.61,265.12,264.03,264.03,900.0,264.61,265.12,264.03,264.03,900.0
2022-11-09 12:40:00,264.01,264.02,263.09,263.62,1808.0,264.01,264.02,263.09,263.62,1808.0
2022-11-09 12:45:00,263.88,264.19,263.77,263.77,400.0,263.88,264.19,263.77,263.77,400.0
2022-11-09 12:50:00,263.46,264.93,263.45,264.63,1027.0,263.46,264.93,263.45,264.63,1027.0
2022-11-09 12:55:00,264.33,264.99,264.07,264.23,1437.0,264.33,264.99,264.07,264.23,1437.0
2022-11-09 13:00:00,264.23,265.29,264.22,264.7,1317.0,264.23,265.29,264.22,264.7,1317.0
2022-11-09 13:05:00,264.09,264.71,264.08,264.71,200.0,264.09,264.71,264.08,264.71,200.0
2022-11-09 13:10:00,264.62,264.62,263.52,263.52,400.0,264.62,264.62,263.52,263.52,400.0
2022-11-09 13:15:00,263.61,263.89,263.04,263.79,3057.0,263.61,263.89,263.04,263.79,3057.0
2022-11-09 13:20:00,263.4,263.76,263.08,263.08,1084.0,263.4,263.76,263.08,263.08,1084.0
2022-11-09 13:25:00,263.05,263.68,262.76,262.76,1528.0,263.05,263.68,262.76,262.76,1528.0
2022-11-09 13:30:00,263.14,263.14,261.43,261.47,2019.0,263.14,263.14,261.43,261.47,2019.0
2022-11-09 13:35:00,261.47,261.47,261.47,261.47,0.0,261.47,261.47,261.47,261.47,0.0
2022-11-09 13:40:00,261.2,261.2,260.52,260.52,904.0,261.2,261.2,260.52,260.52,904.0
2022-11-09 13:45:00,260.52,260.52,259.32,259.71,3539.0,260.52,260.52,259.32,259.71,3539.0
2022-11-09 13:50:00,259.71,259.82,259.7,259.82,1721.0,259.71,259.82,259.7,259.82,1721.0
2022-11-09 13:55:00,259.81,260.13,259.49,259.96,4865.0,259.81,260.13,259.49,259.96,4865.0
2022-11-09 14:00:00,260.13,260.87,260.12,260.66,1901.0,260.13,260.87,260.12,260.66,1901.0
2022-11-09 14:05:00,260.67,261.66,260.67,261.29,3659.0,260.67,261.66,260.67,261.29,3659.0
2022-11-09 14:10:00,261.41,261.8,260.9,261.39,1309.0,261.41,261.8,260.9,261.39,1309.0
2022-11-09 14:15:00,261.31,261.49,261.19,261.49,300.0,261.31,261.49,261.19,261.49,300.0
2022-11-09 14:20:00,261.83,262.14,261.83,262.13,300.0,261.83,262.14,261.83,262.13,300.0
2022-11-09 14:25:00,262.43,262.85,262.43,262.85,200.0,262.43,262.85,262.43,262.85,200.0
2022-11-09 14:30:00,263.24,263.24,261.77,261.77,1602.0,263.24,263.24,261.77,261.77,1602.0
2022-11-09 14:35:00,261.2,261.2,261.1,261.1,200.0,261.2,261.2,261.1,261.1,200.0
2022-11-09 14:40:00,260.88,261.05,260.64,260.99,500.0,260.88,261.05,260.64,260.99,500.0
2022-11-09 14:45:00,260.91,261.17,260.31,260.61,1362.0,260.91,261.17,260.31,260.61,1362.0
2022-11-09 14:50:00,260.32,261.44,260.32,261.2,3212.0,260.32,261.44,260.32,261.2,3212.0
2022-11-09 14:55:00,260.97,261.26,260.97,261.26,200.0,260.97,261.26,260.97,261.26,200.0
2022-11-09 15:00:00,261.49,262.2,261.49,262.2,667.0,261.49,262.2,261.49,262.2,667.0
2022-11-09 15:05:00,262.75,263.18,262.53,262.74,2442.0,262.75,263.18,262.53,262.74,2442.0
2022-11-09 15:10:00,262.87,262.88,262.2,262.64,2107.0,262.87,262.88,262.2,262.64,2107.0
2022-11-09 15:15:00,262.81,263.3,262.81,263.11,2698.0,262.81,263.3,262.81,263.11,2698.0
2022-11-09 15:20:00,263.3,263.36,262.51,263.06,11071.0,263.3,263.36,262.51,263.06,11071.0
2022-11-09 15:25:00,262.94,262.95,262.56,262.72,1525.0,262.94,262.95,262.56,262.72,1525.0
2022-11-09 15:30:00,262.59,263.23,262.2,263.23,2684.0,262.59,263.23,262.2,263.23,2684.0
2022-11-09 15:35:00,263.38,263.42,262.71,262.83,15548.0,263.38,263.42,262.71,262.83,15548.0
2022-11-09 15:40:00,262.55,262.59,261.66,261.66,3342.0,262.55,262.59,261.66,261.66,3342.0
2022-11-09 15:45:00,261.25,261.68,260.37,260.44,4758.0,261.25,261.68,260.37,260.44,4758.0
2022-11-09 15:50:00,260.65,261.57,260.54,261.43,19197.0,260.65,261.57,260.54,261.43,19197.0
2022-11-09 15:55:00,261.04,261.64,259.35,259.37,57180.0,261.04,261.64,259.35,259.37,57180.0
2022-11-10 09:30:00,280.85,288.17,280.68,288.17,1224.0,280.85,288.17,280.68,288.17,1224.0
2022-11-10 09:35:00,288.1,291.27,284.71,288.2,9404.0,288.1,291.27,284.71,288.2,9404.0
2022-11-10 09:40:00,289.26,289.26,286.0,288.22,2420.0,289.26,289.26,286.0,288.22,2420.0
2022-11-10 09:45:00,288.79,292.7,287.48,292.06,122158.0,288.79,292.7,287.48,292.06,122158.0
2022-11-10 09:50:00,292.38,294.25,291.15,293.47,10524.0,292.38,294.25,291.15,293.47,10524.0
2022-11-10 09:55:00,294.5,298.78,294.5,298.25,7022.0,294.5,298.78,294.5,298.25,7022.0
2022-11-10 10:00:00,298.2,298.45,295.1,296.19,16861.0,298.2,298.45,295.1,296.19,16861.0
2022-11-10 10:05:00,296.48,298.36,295.83,296.35,12388.0,296.48,298.36,295.83,296.35,12388.0
2022-11-10 10:10:00,295.79,296.76,294.01,294.15,29374.0,295.79,296.76,294.01,294.15,29374.0
2022-11-10 10:15:00,294.54,295.15,292.26,295.04,25879.0,294.54,295.15,292.26,295.04,25879.0
2022-11-10 10:20:00,294.95,296.73,294.61,295.95,13372.0,294.95,296.73,294.61,295.95,13372.0
2022-11-10 10:25:00,295.19,296.66,294.37,296.44,10143.0,295.19,296.66,294.37,296.44,10143.0
2022-11-10 10:30:00,296.8,296.8,293.62,295.15,9669.0,296.8,296.8,293.62,295.15,9669.0
2022-11-10 10:35:00,295.01,295.35,291.52,292.23,13897.0,295.01,295.35,291.52,292.23,13897.0
2022-11-10 10:40:00,292.21,294.54,292.2,293.83,19779.0,292.21,294.54,292.2,293.83,19779.0
2022-11-10 10:45:00,293.42,295.33,292.65,295.33,9087.0,293.42,295.33,292.65,295.33,9087.0
2022-11-10 10:50:00,295.15,296.79,294.59,294.94,17592.0,295.15,296.79,294.59,294.94,17592.0
2022-11-10 10:55:00,294.97,296.15,294.93,295.98,2763.0,294.97,296.15,294.93,295.98,2763.0
2022-11-10 11:00:00,296.34,296.64,295.82,296.44,2304.0,296.34,296.64,295.82,296.44,2304.0
2022-11-10 11:05:00,296.52,297.18,294.61,294.61,3334.0,296.52,297.18,294.61,294.61,3334.0
2022-11-10 11:10:00,294.59,295.7,293.95,295.41,2428.0,294.59,295.7,293.95,295.41,2428.0
2022-11-10 11:15:00,295.72,296.84,295.41,295.76,9384.0,295.72,296.84,295.41,295.76,9384.0
2022-11-10 11:20:00,295.94,296.5,295.79,296.5,2772.0,295.94,296.5,295.79,296.5,2772.0
2022-11-10 11:25:00,296.5,296.54,295.86,296.26,1800.0,296.5,296.54,295.86,296.26,1800.0
2022-11-10 11:30:00,296.5,297.14,296.4,296.44,6942.0,296.5,297.14,296.4,296.44,6942.0
2022-11-10 11:35:00,296.11,298.74,296.01,298.2,3250.0,296.11,298.74,296.01,298.2,3250.0
2022-11-10 11:40:00,298.24,298.55,297.06,297.96,3600.0,298.24,298.55,297.06,297.96,3600.0
2022-11-10 11:45:00,298.13,298.77,298.08,298.77,2631.0,298.13,298.77,298.08,298.77,2631.0
2022-11-10 11:50:00,298.88,299.0,297.39,297.51,4424.0,298.88,299.0,297.39,297.51,4424.0
2022-11-10 11:55:00,298.32,298.84,297.9,298.31,13729.0,298.32,298.84,297.9,298.31,13729.0
2022-11-10 12:00:00,298.21,298.7,298.21,298.26,12332.0,298.21,298.7,298.21,298.26,12332.0
2022-11-10 12:05:00,298.07,298.23,297.25,297.46,4587.0,298.07,298.23,297.25,297.46,4587.0
2022-11-10 12:10:00,297.34,297.34,294.83,294.83,16100.0,297.34,297.34,294.83,294.83,16100.0
2022-11-10 12:15:00,294.94,295.89,294.63,295.89,12339.0,294.94,295.89,294.63,295.89,12339.0
2022-11-10 12:20:00,295.2,296.55,295.03,296.47,18365.0,295.2,296.55,295.03,296.47,18365.0
2022-11-10 12:25:00,296.81,297.24,296.44,296.93,1929.0,296.81,297.24,296.44,296.93,1929.0
2022-11-10 12:30:00,296.58,296.74,295.08,295.3,5698.0,296.58,296.74,295.08,295.3,5698.0
2022-11-10 12:35:00,295.95,296.17,294.39,294.47,9425.0,295.95,296.17,294.39,294.47,9425.0
2022-11-10 12:40:00,294.53,295.94,294.0,295.62,11145.0,294.53,295.94,294.0,295.62,11145.0
2022-11-10 12:45:00,295.55,295.55,294.81,295.05,2820.0,295.55,295.55,294.81,295.05,2820.0
2022-11-10 12:50:00,295.56,295.85,294.59,295.38,2992.0,295.56,295.85,294.59,295.38,2992.0
2022-11-10 12:55:00,295.35,296.0,295.07,295.07,4376.0,295.35,296.0,295.07,295.07,4376.0
2022-11-10 13:00:00,294.88,296.48,294.85,296.13,2803.0,294.88,296.48,294.85,296.13,2803.0
2022-11-10 13:05:00,295.95,296.8,295.93,296.8,5931.0,295.95,296.8,295.93,296.8,5931.0
2022-11-10 13:10:00,296.6,297.09,296.36,296.54,5157.0,296.6,297.09,296.36,296.54,5157.0
2022-11-10 13:15:00,296.75,297.38,296.75,297.02,2148.0,296.75,297.38,296.75,297.02,2148.0
2022-11-10 13:20:00,297.19,297.4,295.96,296.0,3344.0,297.19,297.4,295.96,296.0,3344.0
2022-11-10 13:25:00,295.75,295.98,295.33,295.44,8567.0,295.75,295.98,295.33,295.44,8567.0
2022-11-10 13:30:00,295.9,295.9,294.63,295.68,6459.0,295.9,295.9,294.63,295.68,6459.0
2022-11-10 13:35:00,295.65,296.13,295.44,295.44,5222.0,295.65,296.13,295.44,295.44,5222.0
2022-11-10 13:40:00,295.0,295.63,295.0,295.63,400.0,295.0,295.63,295.0,295.63,400.0
2022-11-10 13:45:00,295.45,296.11,295.15,295.96,3500.0,295.45,296.11,295.15,295.96,3500.0
2022-11-10 13:50:00,296.23,297.1,295.83,296.82,6715.0,296.23,297.1,295.83,296.82,6715.0
2022-11-10 13:55:00,296.45,296.61,296.04,296.25,1373.0,296.45,296.61,296.04,296.25,1373.0
2022-11-10 14:00:00,296.55,297.05,296.51,296.68,1553.0,296.55,297.05,296.51,296.68,1553.0
2022-11-10 14:05:00,296.53,297.06,296.14,296.83,1895.0,296.53,297.06,296.14,296.83,1895.0
2022-11-10 14:10:00,297.01,297.15,296.58,296.82,1130.0,297.01,297.15,296.58,296.82,1130.0
2022-11-10 14:15:00,296.8,297.42,296.42,296.42,3645.0,296.8,297.42,296.42,296.42,3645.0
2022-11-10 14:20:00,296.59,297.02,296.59,297.01,922.0,296.59,297.02,296.59,297.01,922.0
2022-11-10 14:25:00,297.36,297.37,297.03,297.29,1316.0,297.36,297.37,297.03,297.29,1316.0
2022-11-10 14:30:00,297.04,297.31,296.6,297.31,4522.0,297.04,297.31,296.6,297.31,4522.0
2022-11-10 14:35:00,297.27,298.41,297.27,297.79,8851.0,297.27,298.41,297.27,297.79,8851.0
2022-11-10 14:40:00,297.75,297.75,296.48,297.09,5700.0,297.75,297.75,296.48,297.09,5700.0
2022-11-10 14:45:00,297.04,297.32,296.43,296.71,3651.0,297.04,297.32,296.43,296.71,3651.0
2022-11-10 14:50:00,296.54,297.51,296.54,297.5,1510.0,296.54,297.51,296.54,297.5,1510.0
2022-11-10 14:55:00,297.47,297.58,296.91,297.58,4949.0,297.47,297.58,296.91,297.58,4949.0
2022-11-10 15:00:00,297.39,297.4,296.65,297.11,5000.0,297.39,297.4,296.65,297.11,5000.0
2022-11-10 15:05:00,297.42,297.98,297.42,297.98,5612.0,297.42,297.98,297.42,297.98,5612.0
2022-11-10 15:10:00,297.94,298.52,297.83,298.29,17858.0,297.94,298.52,297.83,298.29,17858.0
2022-11-10 15:15:00,298.05,298.67,297.84,298.67,4833.0,298.05,298.67,297.84,298.67,4833.0
2022-11-10 15:20:00,298.63,298.67,297.97,298.06,2344.0,298.63,298.67,297.97,298.06,2344.0
2022-11-10 15:25:00,297.89,298.25,297.08,298.25,4667.0,297.89,298.25,297.08,298.25,4667.0
2022-11-10 15:30:00,298.25,298.41,297.93,298.06,3500.0,298.25,298.41,297.93,298.06,3500.0
2022-11-10 15:35:00,298.16,299.0,298.16,298.55,6500.0,298.16,299.0,298.16,298.55,6500.0
2022-11-10 15:40:00,298.33,299.4,298.33,299.23,15808.0,298.33,299.4,298.33,299.23,15808.0
2022-11-10 15:45:00,299.49,300.85,299.38,300.48,19637.0,299.49,300.85,299.38,300.48,19637.0
2022-11-10 15:50:00,300.46,303.04,300.4,303.04,17021.0,300.46,303.04,300.4,303.04,17021.0
2022-11-10 15:55:00,303.08,303.68,302.69,302.92,49193.0,303.08,303.68,302.69,302.92,49193.0
2022-11-11 09:30:00,303.82,303.98,302.96,303.98,4021.0,303.82,303.98,302.96,303.98,4021.0
2022-11-11 09:35:00,302.22,305.01,300.99,305.0,1786.0,302.22,305.01,300.99,305.0,1786.0
2022-11-11 09:40:00,305.84,307.11,304.48,304.74,4546.0,305.84,307.11,304.48,304.74,4546.0
2022-11-11 09:45:00,306.0,311.8,305.7,311.8,6152.0,306.0,311.8,305.7,311.8,6152.0
2022-11-11 09:50:00,311.41,313.02,309.68,310.95,10982.0,311.41,313.02,309.68,310.95,10982.0
2022-11-11 09:55:00,311.14,311.88,309.8,309.8,4051.0,311.14,311.88,309.8,309.8,4051.0
2022-11-11 10:00:00,309.75,312.18,309.3,310.32,6611.0,309.75,312.18,309.3,310.32,6611.0
2022-11-11 10:05:00,309.69,311.84,308.26,310.14,8623.0,309.69,311.84,308.26,310.14,8623.0
2022-11-11 10:10:00,310.41,313.61,309.16,313.1,11942.0,310.41,313.61,309.16,313.1,11942.0
2022-11-11 10:15:00,313.25,315.21,313.25,315.21,11462.0,313.25,315.21,313.25,315.21,11462.0
2022-11-11 10:20:00,315.19,316.91,314.35,316.75,23112.0,315.19,316.91,314.35,316.75,23112.0
2022-11-11 10:25:00,315.0,316.63,314.87,316.56,4393.0,315.0,316.63,314.87,316.56,4393.0
2022-11-11 10:30:00,317.28,317.38,315.41,316.56,3947.0,317.28,317.38,315.41,316.56,3947.0
2022-11-11 10:35:00,316.49,318.79,315.43,318.37,30948.0,316.49,318.79,315.43,318.37,30948.0
2022-11-11 10:40:00,317.82,318.04,316.85,317.93,2500.0,317.82,318.04,316.85,317.93,2500.0
2022-11-11 10:45:00,317.43,320.12,317.13,320.12,10974.0,317.43,320.12,317.13,320.12,10974.0
2022-11-11 10:50:00,320.48,321.44,320.42,321.05,7652.0,320.48,321.44,320.42,321.05,7652.0
2022-11-11 10:55:00,321.13,321.13,319.07,319.08,5104.0,321.13,321.13,319.07,319.08,5104.0
2022-11-11 11:00:00,318.66,319.06,315.43,316.43,9792.0,318.66,319.06,315.43,316.43,9792.0
2022-11-11 11:05:00,315.67,317.24,314.4,314.41,5778.0,315.67,317.24,314.4,314.41,5778.0
2022-11-11 11:10:00,313.96,314.43,312.84,312.91,4851.0,313.96,314.43,312.84,312.91,4851.0
2022-11-11 11:15:00,312.81,314.08,311.34,314.03,7430.0,312.81,314.08,311.34,314.03,7430.0
2022-11-11 11:20:00,314.1,314.47,311.68,312.81,5187.0,314.1,314.47,311.68,312.81,5187.0
2022-11-11 11:25:00,312.65,313.78,310.84,311.42,5937.0,312.65,313.78,310.84,311.42,5937.0
2022-11-11 11:30:00,311.13,311.81,310.18,310.85,7643.0,311.13,311.81,310.18,310.85,7643.0
2022-11-11 11:35:00,310.34,312.07,309.56,312.04,15745.0,310.34,312.07,309.56,312.04,15745.0
2022-11-11 11:40:00,311.54,313.25,311.54,312.59,4861.0,311.54,313.25,311.54,312.59,4861.0
2022-11-11 11:45:00,312.07,312.56,311.48,311.91,3743.0,312.07,312.56,311.48,311.91,3743.0
2022-11-11 11:50:00,312.86,314.24,312.69,313.83,3990.0,312.86,314.24,312.69,313.83,3990.0
2022-11-11 11:55:00,313.96,314.41,313.08,313.44,5651.0,313.96,314.41,313.08,313.44,5651.0
2022-11-11 12:00:00,312.84,313.32,311.92,311.92,1401.0,312.84,313.32,311.92,311.92,1401.0
2022-11-11 12:05:00,312.48,313.3,312.02,312.91,5100.0,312.48,313.3,312.02,312.91,5100.0
2022-11-11 12:10:00,313.28,314.19,313.15,313.72,3647.0,313.28,314.19,313.15,313.72,3647.0
2022-11-11 12:15:00,314.16,315.14,314.15,314.7,2800.0,314.16,315.14,314.15,314.7,2800.0
2022-11-11 12:20:00,314.71,314.71,313.12,313.29,9197.0,314.71,314.71,313.12,313.29,9197.0
2022-11-11 12:25:00,313.55,313.96,313.23,313.32,10053.0,313.55,313.96,313.23,313.32,10053.0
2022-11-11 12:30:00,313.37,314.82,313.1,313.18,4783.0,313.37,314.82,313.1,313.18,4783.0
2022-11-11 12:35:00,313.19,314.16,312.8,314.12,3386.0,313.19,314.16,312.8,314.12,3386.0
2022-11-11 12:40:00,313.85,314.05,313.43,313.99,8407.0,313.85,314.05,313.43,313.99,8407.0
2022-11-11 12:45:00,313.99,314.42,313.46,314.05,6963.0,313.99,314.42,313.46,314.05,6963.0
2022-11-11 12:50:00,314.66,315.64,314.66,315.54,6856.0,314.66,315.64,314.66,315.54,6856.0
2022-11-11 12:55:00,315.74,316.02,315.59,315.72,6020.0,315.74,316.02,315.59,315.72,6020.0
2022-11-11 13:00:00,315.75,316.46,315.75,316.44,10336.0,315.75,316.46,315.75,316.44,10336.0
2022-11-11 13:05:00,316.34,316.64,316.11,316.64,2004.0,316.34,316.64,316.11,316.64,2004.0
2022-11-11 13:10:00,316.96,316.97,315.32,315.32,2175.0,316.96,316.97,315.32,315.32,2175.0
2022-11-11 13:15:00,315.5,315.77,315.07,315.67,3108.0,315.5,315.77,315.07,315.67,3108.0
2022-11-11 13:20:00,315.36,316.67,315.3,316.62,13837.0,315.36,316.67,315.3,316.62,13837.0
2022-11-11 13:25:00,316.72,316.72,316.08,316.31,2909.0,316.72,316.72,316.08,316.31,2909.0
2022-11-11 13:30:00,316.66,317.58,316.59,317.56,3510.0,316.66,317.58,316.59,317.56,3510.0
2022-11-11 13:35:00,317.54,317.54,315.73,315.73,1900.0,317.54,317.54,315.73,315.73,1900.0
2022-11-11 13:40:00,315.87,315.89,315.45,315.87,2898.0,315.87,315.89,315.45,315.87,2898.0
2022-11-11 13:45:00,315.86,316.26,315.4,316.26,3851.0,315.86,316.26,315.4,316.26,3851.0
2022-11-11 13:50:00,316.26,316.61,315.78,316.61,3541.0,316.26,316.61,315.78,316.61,3541.0
2022-11-11 13:55:00,316.73,317.17,316.3,316.36,1993.0,316.73,317.17,316.3,316.36,1993.0
2022-11-11 14:00:00,316.26,316.38,315.41,316.19,2666.0,316.26,316.38,315.41,316.19,2666.0
2022-11-11 14:05:00,316.1,316.43,314.65,314.68,3275.0,316.1,316.43,314.65,314.68,3275.0
2022-11-11 14:10:00,314.44,314.78,313.0,313.22,5006.0,314.44,314.78,313.0,313.22,5006.0
2022-11-11 14:15:00,313.22,313.33,311.39,311.94,15520.0,313.22,313.33,311.39,311.94,15520.0
2022-11-11 14:20:00,312.12,312.26,311.72,311.94,6815.0,312.12,312.26,311.72,311.94,6815.0
2022-11-11 14:25:00,311.78,312.81,311.35,312.74,165371.0,311.78,312.81,311.35,312.74,165371.0
2022-11-11 14:30:00,312.72,313.44,312.63,313.04,7600.0,312.72,313.44,312.63,313.04,7600.0
2022-11-11 14:35:00,313.02,313.04,312.37,312.84,2944.0,313.02,313.04,312.37,312.84,2944.0
2022-11-11 14:40:00,312.86,313.17,312.74,313.05,11449.0,312.86,313.17,312.74,313.05,11449.0
2022-11-11 14:45:00,312.89,312.89,311.4,311.41,3300.0,312.89,312.89,311.4,311.41,3300.0
2022-11-11 14:50:00,311.61,312.76,311.07,312.68,27346.0,311.61,312.76,311.07,312.68,27346.0
2022-11-11 14:55:00,312.73,313.02,311.95,311.95,4969.0,312.73,313.02,311.95,311.95,4969.0
2022-11-11 15:00:00,311.9,311.9,310.64,310.68,2033.0,311.9,311.9,310.64,310.68,2033.0
2022-11-11 15:05:00,310.38,310.38,306.92,306.92,4283.0,310.38,310.38,306.92,306.92,4283.0
2022-11-11 15:10:00,306.96,306.96,305.04,305.04,12612.0,306.96,306.96,305.04,305.04,12612.0
2022-11-11 15:15:00,305.03,305.61,304.23,305.55,7676.0,305.03,305.61,304.23,305.55,7676.0
2022-11-11 15:20:00,305.62,305.85,304.91,304.99,9376.0,305.62,305.85,304.91,304.99,9376.0
2022-11-11 15:25:00,304.97,307.2,304.57,306.93,18836.0,304.97,307.2,304.57,306.93,18836.0
2022-11-11 15:30:00,307.01,308.7,306.86,308.14,13627.0,307.01,308.7,306.86,308.14,13627.0
2022-11-11 15:35:00,308.1,308.14,307.08,307.44,7734.0,308.1,308.14,307.08,307.44,7734.0
2022-11-11 15:40:00,307.51,307.63,306.55,306.93,4189.0,307.51,307.63,306.55,306.93,4189.0
2022-11-11 15:45:00,307.0,307.43,306.38,307.43,11267.0,307.0,307.43,306.38,307.43,11267.0
2022-11-11 15:50:00,307.59,308.06,306.76,306.76,18251.0,307.59,308.06,306.76,306.76,18251.0
2022-11-11 15:55:00,306.79,307.11,305.39,305.54,43917.0,306.79,307.11,305.39,305.54,43917.0
2022-11-14 09:30:00,303.86,303.86,300.22,300.22,500.0,303.86,303.86,300.22,300.22,500.0
2022-11-14 09:35:00,301.37,301.37,296.06,298.85,7983.0,301.37,301.37,296.06,298.85,7983.0
2022-11-14 09:40:00,299.48,299.97,295.11,296.0,5355.0,299.48,299.97,295.11,296.0,5355.0
2022-11-14 09:45:00,295.54,295.54,289.93,291.46,9634.0,295.54,295.54,289.93,291.46,9634.0
2022-11-14 09:50:00,292.13,295.22,291.75,293.68,5533.0,292.13,295.22,291.75,293.68,5533.0
2022-11-14 09:55:00,292.88,295.68,292.88,294.86,5426.0,292.88,295.68,292.88,294.86,5426.0
2022-11-14 10:00:00,294.86,297.83,294.83,297.01,7742.0,294.86,297.83,294.83,297.01,7742.0
2022-11-14 10:05:00,297.37,298.45,296.27,296.27,15498.0,297.37,298.45,296.27,296.27,15498.0
2022-11-14 10:10:00,295.44,296.75,294.3,294.89,6225.0,295.44,296.75,294.3,294.89,6225.0
2022-11-14 10:15:00,294.95,296.22,293.41,293.92,7300.0,294.95,296.22,293.41,293.92,7300.0
2022-11-14 10:20:00,293.54,294.24,292.32,293.28,7875.0,293.54,294.24,292.32,293.28,7875.0
2022-11-14 10:25:00,293.25,293.31,290.41,291.09,9947.0,293.25,293.31,290.41,291.09,9947.0
2022-11-14 10:30:00,291.24,293.06,290.73,292.92,12281.0,291.24,293.06,290.73,292.92,12281.0
2022-11-14 10:35:00,292.81,292.82,290.99,292.76,11285.0,292.81,292.82,290.99,292.76,11285.0
2022-11-14 10:40:00,293.12,294.38,292.91,292.91,6991.0,293.12,294.38,292.91,292.91,6991.0
2022-11-14 10:45:00,292.43,292.43,290.95,290.95,11004.0,292.43,292.43,290.95,290.95,11004.0
2022-11-14 10:50:00,290.91,292.16,290.56,292.16,8760.0,290.91,292.16,290.56,292.16,8760.0
2022-11-14 10:55:00,292.12,292.95,291.83,291.97,6229.0,292.12,292.95,291.83,291.97,6229.0
2022-11-14 11:00:00,291.96,292.72,291.68,292.03,8155.0,291.96,292.72,291.68,292.03,8155.0
2022-11-14 11:05:00,292.47,293.7,292.27,293.38,6523.0,292.47,293.7,292.27,293.38,6523.0
2022-11-14 11:10:00,293.61,293.67,290.91,290.91,6198.0,293.61,293.67,290.91,290.91,6198.0
2022-11-14 11:15:00,290.9,290.9,288.67,288.67,5436.0,290.9,290.9,288.67,288.67,5436.0
2022-11-14 11:20:00,289.36,290.47,289.03,289.78,11447.0,289.36,290.47,289.03,289.78,11447.0
2022-11-14 11:25:00,290.27,291.2,290.25,290.68,3777.0,290.27,291.2,290.25,290.68,3777.0
2022-11-14 11:30:00,291.15,293.21,291.07,292.96,4989.0,291.15,293.21,291.07,292.96,4989.0
2022-11-14 11:35:00,293.24,293.42,292.82,292.85,2774.0,293.24,293.42,292.82,292.85,2774.0
2022-11-14 11:40:00,293.05,293.13,291.75,293.01,6952.0,293.05,293.13,291.75,293.01,6952.0
2022-11-14 11:45:00,293.37,294.36,293.21,293.52,4736.0,293.37,294.36,293.21,293.52,4736.0
2022-11-14 11:50:00,293.51,293.51,292.69,292.69,8825.0,293.51,293.51,292.69,292.69,8825.0
2022-11-14 11:55:00,293.04,293.44,292.59,292.77,10970.0,293.04,293.44,292.59,292.77,10970.0
2022-11-14 12:00:00,292.78,293.73,292.49,293.32,5972.0,292.78,293.73,292.49,293.32,5972.0
2022-11-14 12:05:00,293.28,294.81,293.17,294.25,2858.0,293.28,294.81,293.17,294.25,2858.0
2022-11-14 12:10:00,294.0,294.07,292.58,292.6,4253.0,294.0,294.07,292.58,292.6,4253.0
2022-11-14 12:15:00,292.92,293.37,291.97,291.97,4667.0,292.92,293.37,291.97,291.97,4667.0
2022-11-14 12:20:00,291.2,291.52,290.75,291.24,2559.0,291.2,291.52,290.75,291.24,2559.0
2022-11-14 12:25:00,291.54,292.71,291.29,292.46,3499.0,291.54,292.71,291.29,292.46,3499.0
2022-11-14 12:30:00,292.77,293.25,292.05,292.81,4102.0,292.77,293.25,292.05,292.81,4102.0
2022-11-14 12:35:00,292.8,294.03,292.39,294.03,4508.0,292.8,294.03,292.39,294.03,4508.0
2022-11-14 12:40:00,293.65,294.5,293.26,294.5,5442.0,293.65,294.5,293.26,294.5,5442.0
2022-11-14 12:45:00,294.69,295.02,294.37,295.01,2457.0,294.69,295.02,294.37,295.01,2457.0
2022-11-14 12:50:00,294.55,295.5,294.52,295.14,3108.0,294.55,295.5,294.52,295.14,3108.0
2022-11-14 12:55:00,295.14,295.56,294.89,295.42,3725.0,295.14,295.56,294.89,295.42,3725.0
2022-11-14 13:00:00,295.29,296.27,295.11,296.27,5081.0,295.29,296.27,295.11,296.27,5081.0
2022-11-14 13:05:00,296.25,298.02,296.02,298.02,7417.0,296.25,298.02,296.02,298.02,7417.0
2022-11-14 13:10:00,297.71,297.71,296.05,296.18,2362.0,297.71,297.71,296.05,296.18,2362.0
2022-11-14 13:15:00,295.82,297.12,295.82,296.74,2020.0,295.82,297.12,295.82,296.74,2020.0
2022-11-14 13:20:00,296.73,297.48,296.59,296.89,6082.0,296.73,297.48,296.59,296.89,6082.0
2022-11-14 13:25:00,297.15,298.16,296.68,298.1,3000.0,297.15,298.16,296.68,298.1,3000.0
2022-11-14 13:30:00,298.46,298.46,297.74,297.91,4631.0,298.46,298.46,297.74,297.91,4631.0
2022-11-14 13:35:00,297.73,298.01,297.11,297.49,6537.0,297.73,298.01,297.11,297.49,6537.0
2022-11-14 13:40:00,297.29,297.29,296.19,296.19,2384.0,297.29,297.29,296.19,296.19,2384.0
2022-11-14 13:45:00,295.89,296.71,295.65,296.71,3124.0,295.89,296.71,295.65,296.71,3124.0
2022-11-14 13:50:00,296.49,296.99,296.17,296.17,3164.0,296.49,296.99,296.17,296.17,3164.0
2022-11-14 13:55:00,296.08,296.1,295.46,295.67,2166.0,296.08,296.1,295.46,295.67,2166.0
2022-11-14 14:00:00,295.75,296.37,295.63,295.94,5677.0,295.75,296.37,295.63,295.94,5677.0
2022-11-14 14:05:00,295.99,296.02,295.5,295.5,1922.0,295.99,296.02,295.5,295.5,1922.0
2022-11-14 14:10:00,295.51,295.98,295.23,295.98,6463.0,295.51,295.98,295.23,295.98,6463.0
2022-11-14 14:15:00,295.99,296.24,295.51,295.94,3774.0,295.99,296.24,295.51,295.94,3774.0
2022-11-14 14:20:00,295.92,296.62,295.63,296.62,4430.0,295.92,296.62,295.63,296.62,4430.0
2022-11-14 14:25:00,296.72,297.07,296.47,296.77,4359.0,296.72,297.07,296.47,296.77,4359.0
2022-11-14 14:30:00,296.58,297.26,296.47,296.88,2752.0,296.58,297.26,296.47,296.88,2752.0
2022-11-14 14:35:00,297.08,297.43,296.97,297.0,4619.0,297.08,297.43,296.97,297.0,4619.0
2022-11-14 14:40:00,297.0,297.19,295.57,295.57,6306.0,297.0,297.19,295.57,295.57,6306.0
2022-11-14 14:45:00,295.62,295.67,294.16,294.26,4978.0,295.62,295.67,294.16,294.26,4978.0
2022-11-14 14:50:00,294.62,295.53,294.58,295.04,4039.0,294.62,295.53,294.58,295.04,4039.0
2022-11-14 14:55:00,294.92,295.19,294.56,294.8,4252.0,294.92,295.19,294.56,294.8,4252.0
2022-11-14 15:00:00,294.81,295.99,294.81,295.99,3064.0,294.81,295.99,294.81,295.99,3064.0
2022-11-14 15:05:00,295.99,296.79,295.98,296.07,9701.0,295.99,296.79,295.98,296.07,9701.0
2022-11-14 15:10:00,295.83,296.02,294.1,294.23,4854.0,295.83,296.02,294.1,294.23,4854.0
2022-11-14 15:15:00,294.11,294.26,293.4,293.94,7384.0,294.11,294.26,293.4,293.94,7384.0
2022-11-14 15:20:00,293.91,294.4,293.64,293.74,6324.0,293.91,294.4,293.64,293.74,6324.0
2022-11-14 15:25:00,293.84,295.19,293.83,294.89,5357.0,293.84,295.19,293.83,294.89,5357.0
2022-11-14 15:30:00,294.97,295.18,293.75,293.75,13749.0,294.97,295.18,293.75,293.75,13749.0
2022-11-14 15:35:00,293.8,293.95,292.69,293.34,11605.0,293.8,293.95,292.69,293.34,11605.0
2022-11-14 15:40:00,293.39,293.51,292.86,293.1,10601.0,293.39,293.51,292.86,293.1,10601.0
2022-11-14 15:45:00,293.1,293.24,292.32,292.85,26569.0,293.1,293.24,292.32,292.85,26569.0
2022-11-14 15:50:00,292.98,293.25,292.32,292.32,38844.0,292.98,293.25,292.32,292.32,38844.0
2022-11-14 15:55:00,292.32,293.07,291.41,292.99,77165.0,292.32,293.07,291.41,292.99,77165.0
2022-11-15 09:30:00,300.15,300.15,300.15,300.15,105.0,300.15,300.15,300.15,300.15,105.0
2022-11-15 09:35:00,304.66,306.99,303.38,304.01,40124.0,304.66,306.99,303.38,304.01,40124.0
2022-11-15 09:40:00,304.46,305.77,302.55,304.21,18470.0,304.46,305.77,302.55,304.21,18470.0
2022-11-15 09:45:00,303.92,304.58,299.63,299.64,10248.0,303.92,304.58,299.63,299.64,10248.0
2022-11-15 09:50:00,300.98,302.03,300.32,300.32,9681.0,300.98,302.03,300.32,300.32,9681.0
2022-11-15 09:55:00,300.31,304.7,300.18,304.47,10657.0,300.31,304.7,300.18,304.47,10657.0
2022-11-15 10:00:00,304.01,306.57,303.54,306.57,28331.0,304.01,306.57,303.54,306.57,28331.0
2022-11-15 10:05:00,306.53,307.85,303.74,304.51,13403.0,306.53,307.85,303.74,304.51,13403.0
2022-11-15 10:10:00,304.51,305.97,304.02,304.22,31517.0,304.51,305.97,304.02,304.22,31517.0
2022-11-15 10:15:00,304.5,304.91,303.0,304.25,9242.0,304.5,304.91,303.0,304.25,9242.0
2022-11-15 10:20:00,302.9,304.89,301.94,304.48,8658.0,302.9,304.89,301.94,304.48,8658.0
2022-11-15 10:25:00,305.3,306.5,305.06,305.14,6927.0,305.3,306.5,305.06,305.14,6927.0
2022-11-15 10:30:00,305.05,305.58,303.79,304.72,24047.0,305.05,305.58,303.79,304.72,24047.0
2022-11-15 10:35:00,304.71,305.15,301.24,301.24,8478.0,304.71,305.15,301.24,301.24,8478.0
2022-11-15 10:40:00,301.21,303.22,300.2,303.1,9126.0,301.21,303.22,300.2,303.1,9126.0
2022-11-15 10:45:00,303.01,303.93,300.65,301.88,8617.0,303.01,303.93,300.65,301.88,8617.0
2022-11-15 10:50:00,301.88,302.76,300.84,302.08,7657.0,301.88,302.76,300.84,302.08,7657.0
2022-11-15 10:55:00,302.23,303.8,301.71,302.94,8696.0,302.23,303.8,301.71,302.94,8696.0
2022-11-15 11:00:00,302.78,303.64,300.62,303.22,13117.0,302.78,303.64,300.62,303.22,13117.0
2022-11-15 11:05:00,303.45,304.91,303.23,304.3,19608.0,303.45,304.91,303.23,304.3,19608.0
2022-11-15 11:10:00,304.34,304.68,303.47,304.31,15394.0,304.34,304.68,303.47,304.31,15394.0
2022-11-15 11:15:00,304.59,305.12,303.99,304.39,7659.0,304.59,305.12,303.99,304.39,7659.0
2022-11-15 11:20:00,304.36,305.08,303.56,304.93,12465.0,304.36,305.08,303.56,304.93,12465.0
2022-11-15 11:25:00,303.65,304.58,303.65,303.99,4650.0,303.65,304.58,303.65,303.99,4650.0
2022-11-15 11:30:00,304.35,306.61,304.16,306.22,12696.0,304.35,306.61,304.16,306.22,12696.0
2022-11-15 11:35:00,306.2,306.27,305.17,305.34,4422.0,306.2,306.27,305.17,305.34,4422.0
2022-11-15 11:40:00,305.9,306.24,305.44,305.71,3400.0,305.9,306.24,305.44,305.71,3400.0
2022-11-15 11:45:00,306.05,306.29,305.9,306.29,2074.0,306.05,306.29,305.9,306.29,2074.0
2022-11-15 11:50:00,305.69,305.71,304.43,304.43,5982.0,305.69,305.71,304.43,304.43,5982.0
2022-11-15 11:55:00,304.54,305.88,304.5,305.35,6236.0,304.54,305.88,304.5,305.35,6236.0
2022-11-15 12:00:00,305.29,305.29,303.76,304.16,5309.0,305.29,305.29,303.76,304.16,5309.0
2022-11-15 12:05:00,304.56,305.1,304.22,304.63,2116.0,304.56,305.1,304.22,304.63,2116.0
2022-11-15 12:10:00,305.04,306.05,304.57,305.86,5703.0,305.04,306.05,304.57,305.86,5703.0
2022-11-15 12:15:00,306.17,307.61,306.17,307.06,2300.0,306.17,307.61,306.17,307.06,2300.0
2022-11-15 12:20:00,306.92,307.42,306.85,307.32,3328.0,306.92,307.42,306.85,307.32,3328.0
2022-11-15 12:25:00,307.33,309.48,307.15,308.75,6434.0,307.33,309.48,307.15,308.75,6434.0
2022-11-15 12:30:00,308.9,309.11,308.0,308.47,6476.0,308.9,309.11,308.0,308.47,6476.0
2022-11-15 12:35:00,308.46,308.88,308.45,308.88,500.0,308.46,308.88,308.45,308.88,500.0
2022-11-15 12:40:00,308.6,309.06,308.23,308.23,3858.0,308.6,309.06,308.23,308.23,3858.0
2022-11-15 12:45:00,308.36,309.61,308.19,309.61,4300.0,308.36,309.61,308.19,309.61,4300.0
2022-11-15 12:50:00,309.25,309.61,309.08,309.36,3148.0,309.25,309.61,309.08,309.36,3148.0
2022-11-15 12:55:00,309.15,310.28,308.92,309.87,8090.0,309.15,310.28,308.92,309.87,8090.0
2022-11-15 13:00:00,309.85,309.86,309.04,309.53,4902.0,309.85,309.86,309.04,309.53,4902.0
2022-11-15 13:05:00,309.46,311.04,309.46,310.75,6135.0,309.46,311.04,309.46,310.75,6135.0
2022-11-15 13:10:00,310.75,311.62,309.89,311.05,9620.0,310.75,311.62,309.89,311.05,9620.0
2022-11-15 13:15:00,311.27,311.65,308.89,308.93,4881.0,311.27,311.65,308.89,308.93,4881.0
2022-11-15 13:20:00,309.1,309.38,305.7,306.16,5643.0,309.1,309.38,305.7,306.16,5643.0
2022-11-15 13:25:00,306.72,306.73,304.9,305.56,4610.0,306.72,306.73,304.9,305.56,4610.0
2022-11-15 13:30:00,306.47,306.52,305.37,305.62,4444.0,306.47,306.52,305.37,305.62,4444.0
2022-11-15 13:35:00,305.39,305.46,303.47,303.47,4329.0,305.39,305.46,303.47,303.47,4329.0
2022-11-15 13:40:00,303.83,305.59,303.07,304.55,4013.0,303.83,305.59,303.07,304.55,4013.0
2022-11-15 13:45:00,305.38,306.08,305.38,305.45,2486.0,305.38,306.08,305.38,305.45,2486.0
2022-11-15 13:50:00,305.75,306.65,305.53,305.61,3653.0,305.75,306.65,305.53,305.61,3653.0
2022-11-15 13:55:00,306.34,306.66,306.05,306.2,2484.0,306.34,306.66,306.05,306.2,2484.0
2022-11-15 14:00:00,306.57,306.71,304.1,304.1,4117.0,306.57,306.71,304.1,304.1,4117.0
2022-11-15 14:05:00,304.01,305.43,303.9,304.69,2490.0,304.01,305.43,303.9,304.69,2490.0
2022-11-15 14:10:00,306.44,308.07,305.91,308.03,3585.0,306.44,308.07,305.91,308.03,3585.0
2022-11-15 14:15:00,307.66,308.65,307.22,308.65,5164.0,307.66,308.65,307.22,308.65,5164.0
2022-11-15 14:20:00,308.43,309.23,308.38,309.23,3304.0,308.43,309.23,308.38,309.23,3304.0
2022-11-15 14:25:00,308.88,309.31,308.44,308.92,3700.0,308.88,309.31,308.44,308.92,3700.0
2022-11-15 14:30:00,308.42,308.56,307.42,307.42,5239.0,308.42,308.56,307.42,307.42,5239.0
2022-11-15 14:35:00,307.3,307.86,307.01,307.32,6046.0,307.3,307.86,307.01,307.32,6046.0
2022-11-15 14:40:00,307.43,307.43,306.68,306.68,1918.0,307.43,307.43,306.68,306.68,1918.0
2022-11-15 14:45:00,306.65,307.08,305.74,306.19,5189.0,306.65,307.08,305.74,306.19,5189.0
2022-11-15 14:50:00,306.5,306.76,305.93,306.35,3780.0,306.5,306.76,305.93,306.35,3780.0
2022-11-15 14:55:00,306.32,308.32,306.32,308.09,2300.0,306.32,308.32,306.32,308.09,2300.0
2022-11-15 15:00:00,308.11,309.11,307.84,309.03,8549.0,308.11,309.11,307.84,309.03,8549.0
2022-11-15 15:05:00,308.77,308.77,307.03,308.25,8090.0,308.77,308.77,307.03,308.25,8090.0
2022-11-15 15:10:00,308.44,308.53,307.57,308.1,5629.0,308.44,308.53,307.57,308.1,5629.0
2022-11-15 15:15:00,308.14,308.36,307.74,308.11,4614.0,308.14,308.36,307.74,308.11,4614.0
2022-11-15 15:20:00,308.09,308.41,307.68,308.34,3964.0,308.09,308.41,307.68,308.34,3964.0
2022-11-15 15:25:00,308.36,308.52,307.61,307.8,9121.0,308.36,308.52,307.61,307.8,9121.0
2022-11-15 15:30:00,307.75,307.75,306.75,307.04,11677.0,307.75,307.75,306.75,307.04,11677.0
2022-11-15 15:35:00,307.2,307.72,307.05,307.7,8486.0,307.2,307.72,307.05,307.7,8486.0
2022-11-15 15:40:00,307.74,307.9,307.29,307.74,12043.0,307.74,307.9,307.29,307.74,12043.0
2022-11-15 15:45:00,307.52,307.54,306.78,307.23,20290.0,307.52,307.54,306.78,307.23,20290.0
2022-11-15 15:50:00,307.23,308.03,306.97,307.38,34879.0,307.23,308.03,306.97,307.38,34879.0
2022-11-15 15:55:00,307.43,308.58,307.24,308.43,76058.0,307.43,308.58,307.24,308.43,76058.0
2022-11-16 09:30:00,299.51,305.96,299.51,305.51,8772.0,299.51,305.96,299.51,305.51,8772.0
2022-11-16 09:35:00,304.48,308.22,304.16,308.22,2230.0,304.48,308.22,304.16,308.22,2230.0
2022-11-16 09:40:00,308.4,308.76,305.31,306.42,21111.0,308.4,308.76,305.31,306.42,21111.0
2022-11-16 09:45:00,306.05,307.41,304.23,305.05,5003.0,306.05,307.41,304.23,305.05,5003.0
2022-11-16 09:50:00,304.16,307.98,304.12,307.38,3001.0,304.16,307.98,304.12,307.38,3001.0
2022-11-16 09:55:00,307.69,310.0,307.69,307.72,4426.0,307.69,310.0,307.69,307.72,4426.0
2022-11-16 10:00:00,307.19,310.57,307.19,310.57,4409.0,307.19,310.57,307.19,310.57,4409.0
2022-11-16 10:05:00,310.47,310.47,307.52,307.89,4535.0,310.47,310.47,307.52,307.89,4535.0
2022-11-16 10:10:00,307.63,308.66,306.36,306.36,16952.0,307.63,308.66,306.36,306.36,16952.0
2022-11-16 10:15:00,306.44,306.52,303.75,303.95,14692.0,306.44,306.52,303.75,303.95,14692.0
2022-11-16 10:20:00,304.49,306.03,304.37,305.09,4916.0,304.49,306.03,304.37,305.09,4916.0
2022-11-16 10:25:00,304.54,305.12,303.52,304.54,3593.0,304.54,305.12,303.52,304.54,3593.0
2022-11-16 10:30:00,304.65,304.65,303.34,303.97,5940.0,304.65,304.65,303.34,303.97,5940.0
2022-11-16 10:35:00,304.0,304.0,302.0,302.4,13767.0,304.0,304.0,302.0,302.4,13767.0
2022-11-16 10:40:00,302.0,302.07,300.71,301.31,13215.0,302.0,302.07,300.71,301.31,13215.0
2022-11-16 10:45:00,301.3,303.1,301.3,302.21,8233.0,301.3,303.1,301.3,302.21,8233.0
2022-11-16 10:50:00,302.2,302.92,299.47,299.47,32151.0,302.2,302.92,299.47,299.47,32151.0
2022-11-16 10:55:00,299.52,299.77,299.0,299.3,3967.0,299.52,299.77,299.0,299.3,3967.0
2022-11-16 11:00:00,299.18,300.72,299.18,300.72,2200.0,299.18,300.72,299.18,300.72,2200.0
2022-11-16 11:05:00,300.17,301.36,300.06,300.96,7124.0,300.17,301.36,300.06,300.96,7124.0
2022-11-16 11:10:00,300.85,303.05,300.85,302.49,1810.0,300.85,303.05,300.85,302.49,1810.0
2022-11-16 11:15:00,302.45,302.73,301.4,301.57,3481.0,302.45,302.73,301.4,301.57,3481.0
2022-11-16 11:20:00,301.64,304.09,301.62,304.09,2816.0,301.64,304.09,301.62,304.09,2816.0
2022-11-16 11:25:00,304.19,304.47,303.31,303.32,6291.0,304.19,304.47,303.31,303.32,6291.0
2022-11-16 11:30:00,302.58,303.28,302.58,303.28,2094.0,302.58,303.28,302.58,303.28,2094.0
2022-11-16 11:35:00,303.47,303.47,302.64,302.92,1922.0,303.47,303.47,302.64,302.92,1922.0
2022-11-16 11:40:00,302.91,303.37,302.53,302.82,2063.0,302.91,303.37,302.53,302.82,2063.0
2022-11-16 11:45:00,302.83,304.89,302.83,303.36,8943.0,302.83,304.89,302.83,303.36,8943.0
2022-11-16 11:50:00,303.02,303.02,302.06,302.65,1948.0,303.02,303.02,302.06,302.65,1948.0
2022-11-16 11:55:00,302.72,303.1,302.24,302.34,1832.0,302.72,303.1,302.24,302.34,1832.0
2022-11-16 12:00:00,302.99,302.99,302.99,302.99,100.0,302.99,302.99,302.99,302.99,100.0
2022-11-16 12:05:00,301.8,302.61,301.32,302.58,3259.0,301.8,302.61,301.32,302.58,3259.0
2022-11-16 12:10:00,302.5,303.31,302.16,303.12,1200.0,302.5,303.31,302.16,303.12,1200.0
2022-11-16 12:15:00,302.86,302.88,302.4,302.4,1400.0,302.86,302.88,302.4,302.4,1400.0
2022-11-16 12:20:00,302.68,303.1,302.28,302.44,4653.0,302.68,303.1,302.28,302.44,4653.0
2022-11-16 12:25:00,302.55,303.26,302.55,303.26,610.0,302.55,303.26,302.55,303.26,610.0
2022-11-16 12:30:00,303.23,303.6,303.21,303.36,900.0,303.23,303.6,303.21,303.36,900.0
2022-11-16 12:35:00,303.86,303.86,303.28,303.28,800.0,303.86,303.86,303.28,303.28,800.0
2022-11-16 12:40:00,303.23,303.23,302.22,302.23,1700.0,303.23,303.23,302.22,302.23,1700.0
2022-11-16 12:45:00,302.48,303.27,302.48,303.27,1590.0,302.48,303.27,302.48,303.27,1590.0
2022-11-16 12:50:00,302.87,302.87,302.17,302.17,2905.0,302.87,302.87,302.17,302.17,2905.0
2022-11-16 12:55:00,302.03,302.37,301.94,301.94,2300.0,302.03,302.37,301.94,301.94,2300.0
2022-11-16 13:00:00,301.62,302.43,301.62,302.1,3004.0,301.62,302.43,301.62,302.1,3004.0
2022-11-16 13:05:00,302.03,302.61,301.81,302.45,1207.0,302.03,302.61,301.81,302.45,1207.0
2022-11-16 13:10:00,302.63,302.63,301.78,301.79,1300.0,302.63,302.63,301.78,301.79,1300.0
2022-11-16 13:15:00,302.39,302.39,302.15,302.16,212.0,302.39,302.39,302.15,302.16,212.0
2022-11-16 13:20:00,302.47,302.47,301.97,302.4,400.0,302.47,302.47,301.97,302.4,400.0
2022-11-16 13:25:00,302.48,303.11,302.47,302.49,1944.0,302.48,303.11,302.47,302.49,1944.0
2022-11-16 13:30:00,302.2,302.2,300.92,301.62,2850.0,302.2,302.2,300.92,301.62,2850.0
2022-11-16 13:35:00,301.4,301.4,300.99,301.0,2727.0,301.4,301.4,300.99,301.0,2727.0
2022-11-16 13:40:00,301.0,301.57,301.0,301.5,1518.0,301.0,301.57,301.0,301.5,1518.0
2022-11-16 13:45:00,301.41,303.04,301.41,302.54,3363.0,301.41,303.04,301.41,302.54,3363.0
2022-11-16 13:50:00,302.24,302.27,301.75,301.98,4360.0,302.24,302.27,301.75,301.98,4360.0
2022-11-16 13:55:00,301.98,301.98,300.97,301.18,17940.0,301.98,301.98,300.97,301.18,17940.0
2022-11-16 14:00:00,301.02,301.02,299.59,299.75,2024.0,301.02,301.02,299.59,299.75,2024.0
2022-11-16 14:05:00,299.98,299.98,299.49,299.59,3220.0,299.98,299.98,299.49,299.59,3220.0
2022-11-16 14:10:00,299.6,299.73,298.55,298.59,3573.0,299.6,299.73,298.55,298.59,3573.0
2022-11-16 14:15:00,298.52,298.52,296.93,297.59,3417.0,298.52,298.52,296.93,297.59,3417.0
2022-11-16 14:20:00,297.29,297.69,296.98,297.24,3595.0,297.29,297.69,296.98,297.24,3595.0
2022-11-16 14:25:00,297.34,297.58,297.03,297.03,3451.0,297.34,297.58,297.03,297.03,3451.0
2022-11-16 14:30:00,297.03,297.03,295.96,296.0,12537.0,297.03,297.03,295.96,296.0,12537.0
2022-11-16 14:35:00,295.84,296.66,295.26,295.75,9225.0,295.84,296.66,295.26,295.75,9225.0
2022-11-16 14:40:00,295.76,295.83,295.29,295.5,1533.0,295.76,295.83,295.29,295.5,1533.0
2022-11-16 14:45:00,295.5,295.79,293.76,294.23,9208.0,295.5,295.79,293.76,294.23,9208.0
2022-11-16 14:50:00,294.15,294.62,294.15,294.34,7271.0,294.15,294.62,294.15,294.34,7271.0
2022-11-16 14:55:00,294.52,294.7,293.99,294.28,8044.0,294.52,294.7,293.99,294.28,8044.0
2022-11-16 15:00:00,294.27,294.47,292.83,292.83,3069.0,294.27,294.47,292.83,292.83,3069.0
2022-11-16 15:05:00,292.87,293.06,291.21,291.21,4301.0,292.87,293.06,291.21,291.21,4301.0
2022-11-16 15:10:00,292.03,293.44,291.81,293.44,7490.0,292.03,293.44,291.81,293.44,7490.0
2022-11-16 15:15:00,293.1,293.27,292.45,292.72,5864.0,293.1,293.27,292.45,292.72,5864.0
2022-11-16 15:20:00,292.73,293.2,292.16,292.89,9631.0,292.73,293.2,292.16,292.89,9631.0
2022-11-16 15:25:00,293.06,293.89,292.83,293.71,6158.0,293.06,293.89,292.83,293.71,6158.0
2022-11-16 15:30:00,293.69,293.7,292.74,292.75,4917.0,293.69,293.7,292.74,292.75,4917.0
2022-11-16 15:35:00,293.03,293.94,293.03,293.8,8046.0,293.03,293.94,293.03,293.8,8046.0
2022-11-16 15:40:00,293.89,294.63,293.73,294.63,14240.0,293.89,294.63,293.73,294.63,14240.0
2022-11-16 15:45:00,294.65,295.0,294.09,294.43,10522.0,294.65,295.0,294.09,294.43,10522.0
2022-11-16 15:50:00,294.44,295.62,294.36,295.33,18218.0,294.44,295.62,294.36,295.33,18218.0
2022-11-16 15:55:00,295.32,295.43,294.16,295.43,34263.0,295.32,295.43,294.16,295.43,34263.0
2022-11-17 09:30:00,286.09,286.09,281.23,285.33,9866.0,286.09,286.09,281.23,285.33,9866.0
2022-11-17 09:35:00,284.55,284.61,282.07,282.07,3365.0,284.55,284.61,282.07,282.07,3365.0
2022-11-17 09:40:00,281.26,284.12,281.26,282.52,1602.0,281.26,284.12,281.26,282.52,1602.0
2022-11-17 09:45:00,282.87,286.71,282.87,283.43,5747.0,282.87,286.71,282.87,283.43,5747.0
2022-11-17 09:50:00,285.96,285.96,282.91,283.01,2589.0,285.96,285.96,282.91,283.01,2589.0
2022-11-17 09:55:00,283.01,283.27,281.48,281.68,3522.0,283.01,283.27,281.48,281.68,3522.0
2022-11-17 10:00:00,281.4,281.96,280.35,281.96,2375.0,281.4,281.96,280.35,281.96,2375.0
2022-11-17 10:05:00,282.93,283.44,282.37,282.46,1814.0,282.93,283.44,282.37,282.46,1814.0
2022-11-17 10:10:00,283.13,283.28,281.55,282.82,3107.0,283.13,283.28,281.55,282.82,3107.0
2022-11-17 10:15:00,282.32,285.52,282.0,285.52,9086.0,282.32,285.52,282.0,285.52,9086.0
2022-11-17 10:20:00,285.97,286.29,284.3,284.62,12881.0,285.97,286.29,284.3,284.62,12881.0
2022-11-17 10:25:00,284.74,286.14,282.62,283.25,10604.0,284.74,286.14,282.62,283.25,10604.0
2022-11-17 10:30:00,283.4,283.82,282.61,283.13,13360.0,283.4,283.82,282.61,283.13,13360.0
2022-11-17 10:35:00,282.91,284.18,282.91,283.38,4400.0,282.91,284.18,282.91,283.38,4400.0
2022-11-17 10:40:00,284.05,285.18,283.41,285.18,8488.0,284.05,285.18,283.41,285.18,8488.0
2022-11-17 10:45:00,284.62,284.62,282.6,283.07,1800.0,284.62,284.62,282.6,283.07,1800.0
2022-11-17 10:50:00,283.28,283.66,282.5,283.24,4900.0,283.28,283.66,282.5,283.24,4900.0
2022-11-17 10:55:00,282.5,282.55,279.48,279.48,3208.0,282.5,282.55,279.48,279.48,3208.0
2022-11-17 11:00:00,279.95,280.64,279.6,279.6,1359.0,279.95,280.64,279.6,279.6,1359.0
2022-11-17 11:05:00,279.52,280.23,278.9,278.91,2200.0,279.52,280.23,278.9,278.91,2200.0
2022-11-17 11:10:00,278.9,279.3,278.32,279.3,2058.0,278.9,279.3,278.32,279.3,2058.0
2022-11-17 11:15:00,278.88,279.78,278.71,279.64,1200.0,278.88,279.78,278.71,279.64,1200.0
2022-11-17 11:20:00,279.64,280.03,279.34,279.63,1463.0,279.64,280.03,279.34,279.63,1463.0
2022-11-17 11:25:00,280.19,281.33,280.18,281.33,1764.0,280.19,281.33,280.18,281.33,1764.0
2022-11-17 11:30:00,281.53,282.0,281.28,281.53,2188.0,281.53,282.0,281.28,281.53,2188.0
2022-11-17 11:35:00,281.62,282.5,281.27,282.26,6892.0,281.62,282.5,281.27,282.26,6892.0
2022-11-17 11:40:00,282.82,282.82,281.9,282.26,4300.0,282.82,282.82,281.9,282.26,4300.0
2022-11-17 11:45:00,282.29,282.6,281.38,281.38,2260.0,282.29,282.6,281.38,281.38,2260.0
2022-11-17 11:50:00,281.76,282.24,281.33,281.79,8621.0,281.76,282.24,281.33,281.79,8621.0
2022-11-17 11:55:00,281.71,284.99,281.7,283.7,2502.0,281.71,284.99,281.7,283.7,2502.0
2022-11-17 12:00:00,284.28,284.32,284.28,284.31,200.0,284.28,284.32,284.28,284.31,200.0
2022-11-17 12:05:00,284.38,284.69,283.41,283.76,4157.0,284.38,284.69,283.41,283.76,4157.0
2022-11-17 12:10:00,284.59,287.26,284.59,286.37,6908.0,284.59,287.26,284.59,286.37,6908.0
2022-11-17 12:15:00,285.48,285.48,285.16,285.38,902.0,285.48,285.48,285.16,285.38,902.0
2022-11-17 12:20:00,285.82,286.32,284.64,284.64,13354.0,285.82,286.32,284.64,284.64,13354.0
2022-11-17 12:25:00,284.39,285.06,284.36,284.85,3506.0,284.39,285.06,284.36,284.85,3506.0
2022-11-17 12:30:00,284.92,285.55,284.45,284.45,5970.0,284.92,285.55,284.45,284.45,5970.0
2022-11-17 12:35:00,283.48,284.49,283.31,283.49,1699.0,283.48,284.49,283.31,283.49,1699.0
2022-11-17 12:40:00,283.89,284.34,283.4,284.02,2958.0,283.89,284.34,283.4,284.02,2958.0
2022-11-17 12:45:00,284.17,284.81,284.17,284.81,300.0,284.17,284.81,284.17,284.81,300.0
2022-11-17 12:50:00,285.35,285.87,284.98,285.37,2158.0,285.35,285.87,284.98,285.37,2158.0
2022-11-17 12:55:00,285.37,287.26,285.37,287.26,1710.0,285.37,287.26,285.37,287.26,1710.0
2022-11-17 13:00:00,287.24,287.28,286.81,286.99,1400.0,287.24,287.28,286.81,286.99,1400.0
2022-11-17 13:05:00,286.93,287.61,285.94,286.04,8843.0,286.93,287.61,285.94,286.04,8843.0
2022-11-17 13:10:00,286.08,286.08,285.39,285.39,1677.0,286.08,286.08,285.39,285.39,1677.0
2022-11-17 13:15:00,285.4,285.51,285.09,285.51,681.0,285.4,285.51,285.09,285.51,681.0
2022-11-17 13:20:00,285.62,285.62,285.18,285.28,1100.0,285.62,285.62,285.18,285.28,1100.0
2022-11-17 13:25:00,285.11,285.42,284.28,284.88,3400.0,285.11,285.42,284.28,284.88,3400.0
2022-11-17 13:30:00,284.54,285.22,284.54,285.01,1385.0,284.54,285.22,284.54,285.01,1385.0
2022-11-17 13:35:00,285.03,286.1,285.02,286.1,1300.0,285.03,286.1,285.02,286.1,1300.0
2022-11-17 13:40:00,285.63,285.63,285.25,285.25,500.0,285.63,285.63,285.25,285.25,500.0
2022-11-17 13:45:00,285.06,285.1,284.0,284.08,1686.0,285.06,285.1,284.0,284.08,1686.0
2022-11-17 13:50:00,283.86,284.25,283.51,283.51,646.0,283.86,284.25,283.51,283.51,646.0
2022-11-17 13:55:00,283.11,284.49,283.11,284.49,1700.0,283.11,284.49,283.11,284.49,1700.0
2022-11-17 14:00:00,283.9,284.32,283.8,283.8,2047.0,283.9,284.32,283.8,283.8,2047.0
2022-11-17 14:05:00,283.75,283.77,282.91,282.91,1291.0,283.75,283.77,282.91,282.91,1291.0
2022-11-17 14:10:00,282.32,282.32,281.44,281.44,812.0,282.32,282.32,281.44,281.44,812.0
2022-11-17 14:15:00,281.43,281.43,280.16,280.32,2508.0,281.43,281.43,280.16,280.32,2508.0
2022-11-17 14:20:00,280.0,280.24,279.32,279.78,2819.0,280.0,280.24,279.32,279.78,2819.0
2022-11-17 14:25:00,279.79,280.52,279.45,279.92,1648.0,279.79,280.52,279.45,279.92,1648.0
2022-11-17 14:30:00,280.06,280.19,279.83,280.19,1700.0,280.06,280.19,279.83,280.19,1700.0
2022-11-17 14:35:00,279.95,280.24,279.53,279.91,10275.0,279.95,280.24,279.53,279.91,10275.0
2022-11-17 14:40:00,279.93,280.74,279.84,280.74,3046.0,279.93,280.74,279.84,280.74,3046.0
2022-11-17 14:45:00,280.61,281.86,280.57,281.78,9589.0,280.61,281.86,280.57,281.78,9589.0
2022-11-17 14:50:00,281.56,282.0,281.21,282.0,2839.0,281.56,282.0,281.21,282.0,2839.0
2022-11-17 14:55:00,281.5,281.76,281.34,281.38,2552.0,281.5,281.76,281.34,281.38,2552.0
2022-11-17 15:00:00,281.73,281.73,280.63,280.66,9502.0,281.73,281.73,280.63,280.66,9502.0
2022-11-17 15:05:00,280.63,280.75,278.8,278.8,5646.0,280.63,280.75,278.8,278.8,5646.0
2022-11-17 15:10:00,278.6,279.05,278.26,278.31,2642.0,278.6,279.05,278.26,278.31,2642.0
2022-11-17 15:15:00,278.49,278.54,277.8,278.3,4576.0,278.49,278.54,277.8,278.3,4576.0
2022-11-17 15:20:00,278.71,278.91,277.6,277.67,3594.0,278.71,278.91,277.6,277.67,3594.0
2022-11-17 15:25:00,277.61,278.02,277.54,278.02,1685.0,277.61,278.02,277.54,278.02,1685.0
2022-11-17 15:30:00,277.96,277.96,276.56,276.65,6360.0,277.96,277.96,276.56,276.65,6360.0
2022-11-17 15:35:00,276.63,277.26,276.51,277.26,6094.0,276.63,277.26,276.51,277.26,6094.0
2022-11-17 15:40:00,277.19,277.6,276.88,277.09,6319.0,277.19,277.6,276.88,277.09,6319.0
2022-11-17 15:45:00,277.03,278.43,276.93,277.9,12347.0,277.03,278.43,276.93,277.9,12347.0
2022-11-17 15:50:00,278.09,278.09,277.17,277.18,12402.0,278.09,278.09,277.17,277.18,12402.0
2022-11-17 15:55:00,277.17,278.65,276.75,278.61,50412.0,277.17,278.65,276.75,278.61,50412.0
2022-11-18 09:30:00,282.8,282.8,277.57,278.44,9023.0,282.8,282.8,277.57,278.44,9023.0
2022-11-18 09:35:00,278.31,280.63,277.24,279.19,13945.0,278.31,280.63,277.24,279.19,13945.0
2022-11-18 09:40:00,279.13,281.28,278.39,279.56,9882.0,279.13,281.28,278.39,279.56,9882.0
2022-11-18 09:45:00,280.39,282.04,278.39,278.43,2798.0,280.39,282.04,278.39,278.43,2798.0
2022-11-18 09:50:00,278.57,280.57,278.13,280.46,6365.0,278.57,280.57,278.13,280.46,6365.0
2022-11-18 09:55:00,280.13,281.07,278.41,279.17,12907.0,280.13,281.07,278.41,279.17,12907.0
2022-11-18 10:00:00,279.32,279.94,276.18,276.45,20227.0,279.32,279.94,276.18,276.45,20227.0
2022-11-18 10:05:00,276.67,278.15,276.27,276.54,13207.0,276.67,278.15,276.27,276.54,13207.0
2022-11-18 10:10:00,277.06,277.5,276.04,276.04,2604.0,277.06,277.5,276.04,276.04,2604.0
2022-11-18 10:15:00,276.4,277.22,275.3,277.16,7883.0,276.4,277.22,275.3,277.16,7883.0
2022-11-18 10:20:00,276.06,277.3,275.77,275.77,7197.0,276.06,277.3,275.77,275.77,7197.0
2022-11-18 10:25:00,275.6,275.6,273.45,273.93,10760.0,275.6,275.6,273.45,273.93,10760.0
2022-11-18 10:30:00,274.03,275.9,273.83,274.2,3703.0,274.03,275.9,273.83,274.2,3703.0
2022-11-18 10:35:00,274.79,276.87,274.52,276.06,8022.0,274.79,276.87,274.52,276.06,8022.0
2022-11-18 10:40:00,275.03,275.42,274.79,274.89,3840.0,275.03,275.42,274.79,274.89,3840.0
2022-11-18 10:45:00,274.9,275.32,274.51,274.51,1100.0,274.9,275.32,274.51,274.51,1100.0
2022-11-18 10:50:00,274.92,276.76,274.51,276.2,12023.0,274.92,276.76,274.51,276.2,12023.0
2022-11-18 10:55:00,276.03,276.03,273.0,273.25,12649.0,276.03,276.03,273.0,273.25,12649.0
2022-11-18 11:00:00,273.58,273.58,272.0,272.0,1249.0,273.58,273.58,272.0,272.0,1249.0
2022-11-18 11:05:00,272.99,273.19,272.46,273.07,1254.0,272.99,273.19,272.46,273.07,1254.0
2022-11-18 11:10:00,272.54,272.8,271.73,272.8,2450.0,272.54,272.8,271.73,272.8,2450.0
2022-11-18 11:15:00,272.91,273.17,271.87,272.76,2733.0,272.91,273.17,271.87,272.76,2733.0
2022-11-18 11:20:00,273.17,273.17,272.46,272.49,1550.0,273.17,273.17,272.46,272.49,1550.0
2022-11-18 11:25:00,272.62,273.07,272.11,272.11,3100.0,272.62,273.07,272.11,272.11,3100.0
2022-11-18 11:30:00,272.4,272.4,271.88,271.88,956.0,272.4,272.4,271.88,271.88,956.0
2022-11-18 11:35:00,272.22,272.22,270.79,270.8,9118.0,272.22,272.22,270.79,270.8,9118.0
2022-11-18 11:40:00,270.88,271.8,270.62,271.7,3512.0,270.88,271.8,270.62,271.7,3512.0
2022-11-18 11:45:00,272.06,272.06,271.28,271.76,5348.0,272.06,272.06,271.28,271.76,5348.0
2022-11-18 11:50:00,271.62,272.34,271.27,272.34,3700.0,271.62,272.34,271.27,272.34,3700.0
2022-11-18 11:55:00,272.2,272.59,271.78,272.57,4600.0,272.2,272.59,271.78,272.57,4600.0
2022-11-18 12:00:00,272.96,273.54,272.89,272.89,1883.0,272.96,273.54,272.89,272.89,1883.0
2022-11-18 12:05:00,272.74,272.74,271.21,272.48,10588.0,272.74,272.74,271.21,272.48,10588.0
2022-11-18 12:10:00,272.49,272.5,271.82,271.82,4920.0,272.49,272.5,271.82,271.82,4920.0
2022-11-18 12:15:00,271.82,271.97,270.76,271.11,14649.0,271.82,271.97,270.76,271.11,14649.0
2022-11-18 12:20:00,271.19,271.37,270.14,270.94,5000.0,271.19,271.37,270.14,270.94,5000.0
2022-11-18 12:25:00,271.0,272.43,270.93,272.43,4938.0,271.0,272.43,270.93,272.43,4938.0
2022-11-18 12:30:00,272.57,273.08,272.24,272.96,3507.0,272.57,273.08,272.24,272.96,3507.0
2022-11-18 12:35:00,272.75,273.65,272.53,273.04,9462.0,272.75,273.65,272.53,273.04,9462.0
2022-11-18 12:40:00,272.79,273.06,271.03,271.43,7183.0,272.79,273.06,271.03,271.43,7183.0
2022-11-18 12:45:00,271.5,271.61,271.17,271.4,900.0,271.5,271.61,271.17,271.4,900.0
2022-11-18 12:50:00,271.61,271.77,270.56,271.77,11999.0,271.61,271.77,270.56,271.77,11999.0
2022-11-18 12:55:00,271.79,272.06,271.7,271.88,1737.0,271.79,272.06,271.7,271.88,1737.0
2022-11-18 13:00:00,272.18,272.18,271.58,271.69,1950.0,272.18,272.18,271.58,271.69,1950.0
2022-11-18 13:05:00,272.0,272.57,272.0,272.53,668.0,272.0,272.57,272.0,272.53,668.0
2022-11-18 13:10:00,272.04,272.16,271.76,271.91,2648.0,272.04,272.16,271.76,271.91,2648.0
2022-11-18 13:15:00,271.83,272.13,270.15,270.65,15276.0,271.83,272.13,270.15,270.65,15276.0
2022-11-18 13:20:00,270.0,270.5,270.0,270.23,920.0,270.0,270.5,270.0,270.23,920.0
2022-11-18 13:25:00,270.44,271.23,270.44,271.23,1406.0,270.44,271.23,270.44,271.23,1406.0
2022-11-18 13:30:00,271.01,271.26,269.69,270.11,2474.0,271.01,271.26,269.69,270.11,2474.0
2022-11-18 13:35:00,269.98,269.98,269.5,269.5,700.0,269.98,269.98,269.5,269.5,700.0
2022-11-18 13:40:00,269.35,269.57,269.28,269.41,870.0,269.35,269.57,269.28,269.41,870.0
2022-11-18 13:45:00,269.44,270.29,269.4,269.97,4942.0,269.44,270.29,269.4,269.97,4942.0
2022-11-18 13:50:00,270.36,270.76,269.9,269.93,1890.0,270.36,270.76,269.9,269.93,1890.0
2022-11-18 13:55:00,269.87,270.41,269.87,270.25,1400.0,269.87,270.41,269.87,270.25,1400.0
2022-11-18 14:00:00,270.34,270.96,270.26,270.56,900.0,270.34,270.96,270.26,270.56,900.0
2022-11-18 14:05:00,270.55,271.58,270.55,271.4,1248.0,270.55,271.58,270.55,271.4,1248.0
2022-11-18 14:10:00,271.7,272.14,271.42,272.09,2285.0,271.7,272.14,271.42,272.09,2285.0
2022-11-18 14:15:00,272.12,273.12,271.8,273.06,4805.0,272.12,273.12,271.8,273.06,4805.0
2022-11-18 14:20:00,272.87,272.88,272.43,272.57,2350.0,272.87,272.88,272.43,272.57,2350.0
2022-11-18 14:25:00,272.19,272.19,271.07,271.07,900.0,272.19,272.19,271.07,271.07,900.0
2022-11-18 14:30:00,271.45,271.65,270.9,271.38,704.0,271.45,271.65,270.9,271.38,704.0
2022-11-18 14:35:00,270.83,271.46,270.81,271.22,1284.0,270.83,271.46,270.81,271.22,1284.0
2022-11-18 14:40:00,271.44,271.6,271.06,271.06,1100.0,271.44,271.6,271.06,271.06,1100.0
2022-11-18 14:45:00,271.07,271.51,271.06,271.31,1411.0,271.07,271.51,271.06,271.31,1411.0
2022-11-18 14:50:00,271.21,272.03,271.21,271.76,1379.0,271.21,272.03,271.21,271.76,1379.0
2022-11-18 14:55:00,272.21,272.52,272.0,272.12,1991.0,272.21,272.52,272.0,272.12,1991.0
2022-11-18 15:00:00,272.41,272.62,272.38,272.62,1050.0,272.41,272.62,272.38,272.62,1050.0
2022-11-18 15:05:00,272.66,272.96,272.38,272.96,2506.0,272.66,272.96,272.38,272.96,2506.0
2022-11-18 15:10:00,273.14,273.17,272.42,272.42,2672.0,273.14,273.17,272.42,272.42,2672.0
2022-11-18 15:15:00,272.12,272.32,271.97,272.16,1619.0,272.12,272.32,271.97,272.16,1619.0
2022-11-18 15:20:00,272.11,272.11,271.65,271.81,1200.0,272.11,272.11,271.65,271.81,1200.0
2022-11-18 15:25:00,271.75,272.33,271.74,272.19,1100.0,271.75,272.33,271.74,272.19,1100.0
2022-11-18 15:30:00,272.11,272.63,272.07,272.37,4052.0,272.11,272.63,272.07,272.37,4052.0
2022-11-18 15:35:00,272.27,272.86,272.26,272.71,2816.0,272.27,272.86,272.26,272.71,2816.0
2022-11-18 15:40:00,272.71,272.91,272.3,272.3,6892.0,272.71,272.91,272.3,272.3,6892.0
2022-11-18 15:45:00,272.4,273.72,272.28,273.57,9780.0,272.4,273.72,272.28,273.57,9780.0
2022-11-18 15:50:00,273.51,273.59,271.62,271.62,12543.0,273.51,273.59,271.62,271.62,12543.0
2022-11-18 15:55:00,271.66,273.45,271.43,272.19,38978.0,271.66,273.45,271.43,272.19,38978.0
2022-11-21 09:30:00,268.05,268.54,265.73,266.5,15224.0,268.05,268.54,265.73,266.5,15224.0
2022-11-21 09:35:00,265.69,268.0,265.21,266.81,6613.0,265.69,268.0,265.21,266.81,6613.0
2022-11-21 09:40:00,266.85,270.8,266.84,269.26,2588.0,266.85,270.8,266.84,269.26,2588.0
2022-11-21 09:45:00,269.21,270.66,269.16,269.26,2831.0,269.21,270.66,269.16,269.26,2831.0
2022-11-21 09:50:00,270.34,272.56,269.56,271.06,3477.0,270.34,272.56,269.56,271.06,3477.0
2022-11-21 09:55:00,270.7,271.4,268.83,268.83,2922.0,270.7,271.4,268.83,268.83,2922.0
2022-11-21 10:00:00,268.74,269.46,266.6,267.65,8070.0,268.74,269.46,266.6,267.65,8070.0
2022-11-21 10:05:00,266.85,267.27,266.22,267.27,5130.0,266.85,267.27,266.22,267.27,5130.0
2022-11-21 10:10:00,267.3,268.12,266.65,266.66,3420.0,267.3,268.12,266.65,266.66,3420.0
2022-11-21 10:15:00,267.05,268.84,266.88,268.56,5671.0,267.05,268.84,266.88,268.56,5671.0
2022-11-21 10:20:00,268.11,268.26,266.29,267.05,4742.0,268.11,268.26,266.29,267.05,4742.0
2022-11-21 10:25:00,267.43,267.85,266.76,266.79,4686.0,267.43,267.85,266.76,266.79,4686.0
2022-11-21 10:30:00,266.69,267.1,266.1,266.67,1578.0,266.69,267.1,266.1,266.67,1578.0
2022-11-21 10:35:00,266.68,267.61,266.46,266.71,3300.0,266.68,267.61,266.46,266.71,3300.0
2022-11-21 10:40:00,267.04,267.04,265.48,266.41,2700.0,267.04,267.04,265.48,266.41,2700.0
2022-11-21 10:45:00,265.3,265.95,265.02,265.84,1028.0,265.3,265.95,265.02,265.84,1028.0
2022-11-21 10:50:00,265.22,266.63,264.84,266.23,3612.0,265.22,266.63,264.84,266.23,3612.0
2022-11-21 10:55:00,266.51,267.34,266.51,266.62,12740.0,266.51,267.34,266.51,266.62,12740.0
2022-11-21 11:00:00,266.08,266.81,266.08,266.29,9853.0,266.08,266.81,266.08,266.29,9853.0
2022-11-21 11:05:00,266.29,267.03,266.0,266.5,7883.0,266.29,267.03,266.0,266.5,7883.0
2022-11-21 11:10:00,266.25,267.59,266.13,266.72,2913.0,266.25,267.59,266.13,266.72,2913.0
2022-11-21 11:15:00,267.35,267.35,266.56,266.56,700.0,267.35,267.35,266.56,266.56,700.0
2022-11-21 11:20:00,266.66,267.9,266.66,267.84,2697.0,266.66,267.9,266.66,267.84,2697.0
2022-11-21 11:25:00,267.44,267.74,266.48,266.75,4001.0,267.44,267.74,266.48,266.75,4001.0
2022-11-21 11:30:00,266.47,266.47,265.06,265.06,900.0,266.47,266.47,265.06,265.06,900.0
2022-11-21 11:35:00,265.26,266.18,265.26,265.42,2339.0,265.26,266.18,265.26,265.42,2339.0
2022-11-21 11:40:00,265.7,266.5,265.7,265.91,4144.0,265.7,266.5,265.7,265.91,4144.0
2022-11-21 11:45:00,265.18,266.16,265.18,266.16,3878.0,265.18,266.16,265.18,266.16,3878.0
2022-11-21 11:50:00,266.08,267.37,265.5,267.37,1835.0,266.08,267.37,265.5,267.37,1835.0
2022-11-21 11:55:00,267.18,267.19,265.93,266.37,3118.0,267.18,267.19,265.93,266.37,3118.0
2022-11-21 12:00:00,266.49,267.14,265.93,266.5,4688.0,266.49,267.14,265.93,266.5,4688.0
2022-11-21 12:05:00,266.6,266.6,266.16,266.17,800.0,266.6,266.6,266.16,266.17,800.0
2022-11-21 12:10:00,265.82,266.84,265.82,265.82,1400.0,265.82,266.84,265.82,265.82,1400.0
2022-11-21 12:15:00,265.61,266.02,265.5,265.9,2250.0,265.61,266.02,265.5,265.9,2250.0
2022-11-21 12:20:00,265.52,266.34,265.5,266.34,1648.0,265.52,266.34,265.5,266.34,1648.0
2022-11-21 12:25:00,266.19,266.19,265.3,265.46,1670.0,266.19,266.19,265.3,265.46,1670.0
2022-11-21 12:30:00,265.33,266.02,265.32,266.02,2134.0,265.33,266.02,265.32,266.02,2134.0
2022-11-21 12:35:00,266.41,266.76,265.77,265.78,6325.0,266.41,266.76,265.77,265.78,6325.0
2022-11-21 12:40:00,266.04,266.7,265.91,266.7,1359.0,266.04,266.7,265.91,266.7,1359.0
2022-11-21 12:45:00,266.98,266.98,265.64,266.01,1518.0,266.98,266.98,265.64,266.01,1518.0
2022-11-21 12:50:00,265.78,265.78,265.36,265.39,512.0,265.78,265.78,265.36,265.39,512.0
2022-11-21 12:55:00,265.0,265.18,264.32,264.59,3286.0,265.0,265.18,264.32,264.59,3286.0
2022-11-21 13:00:00,264.65,264.91,264.28,264.47,14931.0,264.65,264.91,264.28,264.47,14931.0
2022-11-21 13:05:00,264.54,266.01,264.54,265.56,2533.0,264.54,266.01,264.54,265.56,2533.0
2022-11-21 13:10:00,265.59,266.36,265.52,266.05,3823.0,265.59,266.36,265.52,266.05,3823.0
2022-11-21 13:15:00,266.16,266.16,265.68,266.03,3362.0,266.16,266.16,265.68,266.03,3362.0
2022-11-21 13:20:00,266.32,266.51,266.02,266.14,14106.0,266.32,266.51,266.02,266.14,14106.0
2022-11-21 13:25:00,266.36,266.37,265.55,265.59,2800.0,266.36,266.37,265.55,265.59,2800.0
2022-11-21 13:30:00,265.79,265.79,265.14,265.37,1151.0,265.79,265.79,265.14,265.37,1151.0
2022-11-21 13:35:00,265.51,266.2,265.51,266.15,900.0,265.51,266.2,265.51,266.15,900.0
2022-11-21 13:40:00,266.59,266.59,266.37,266.37,200.0,266.59,266.59,266.37,266.37,200.0
2022-11-21 13:45:00,266.23,266.61,265.95,266.06,5119.0,266.23,266.61,265.95,266.06,5119.0
2022-11-21 13:50:00,266.15,266.85,266.14,266.77,800.0,266.15,266.85,266.14,266.77,800.0
2022-11-21 13:55:00,266.92,267.01,266.54,267.01,500.0,266.92,267.01,266.54,267.01,500.0
2022-11-21 14:00:00,266.81,267.3,266.77,267.29,1628.0,266.81,267.3,266.77,267.29,1628.0
2022-11-21 14:05:00,267.0,267.55,266.99,267.55,800.0,267.0,267.55,266.99,267.55,800.0
2022-11-21 14:10:00,267.62,267.74,267.34,267.5,1201.0,267.62,267.74,267.34,267.5,1201.0
2022-11-21 14:15:00,267.57,267.93,267.57,267.63,886.0,267.57,267.93,267.57,267.63,886.0
2022-11-21 14:20:00,267.55,267.55,266.69,266.69,900.0,267.55,267.55,266.69,266.69,900.0
2022-11-21 14:25:00,266.98,267.21,266.7,266.86,2096.0,266.98,267.21,266.7,266.86,2096.0
2022-11-21 14:30:00,266.63,267.11,266.61,266.65,1076.0,266.63,267.11,266.61,266.65,1076.0
2022-11-21 14:35:00,266.94,266.94,266.28,266.36,4058.0,266.94,266.94,266.28,266.36,4058.0
2022-11-21 14:40:00,266.5,266.78,266.45,266.45,1066.0,266.5,266.78,266.45,266.45,1066.0
2022-11-21 14:45:00,266.71,267.0,266.51,267.0,2753.0,266.71,267.0,266.51,267.0,2753.0
2022-11-21 14:50:00,267.2,267.6,266.84,267.6,2283.0,267.2,267.6,266.84,267.6,2283.0
2022-11-21 14:55:00,267.91,267.91,266.98,266.98,2381.0,267.91,267.91,266.98,266.98,2381.0
2022-11-21 15:00:00,266.97,267.64,266.7,266.7,11201.0,266.97,267.64,266.7,266.7,11201.0
2022-11-21 15:05:00,266.44,266.44,265.77,265.77,3889.0,266.44,266.44,265.77,265.77,3889.0
2022-11-21 15:10:00,265.51,265.59,264.63,265.07,7549.0,265.51,265.59,264.63,265.07,7549.0
2022-11-21 15:15:00,265.44,265.75,265.19,265.39,4615.0,265.44,265.75,265.19,265.39,4615.0
2022-11-21 15:20:00,265.41,265.41,264.18,264.18,3000.0,265.41,265.41,264.18,264.18,3000.0
2022-11-21 15:25:00,264.36,264.72,263.8,264.72,16049.0,264.36,264.72,263.8,264.72,16049.0
2022-11-21 15:30:00,264.61,265.37,264.36,265.1,14890.0,264.61,265.37,264.36,265.1,14890.0
2022-11-21 15:35:00,265.23,265.64,264.94,265.07,13854.0,265.23,265.64,264.94,265.07,13854.0
2022-11-21 15:40:00,265.13,265.34,264.84,265.05,15099.0,265.13,265.34,264.84,265.05,15099.0
2022-11-21 15:45:00,265.09,265.52,264.87,265.4,15956.0,265.09,265.52,264.87,265.4,15956.0
2022-11-21 15:50:00,265.44,265.44,264.87,264.95,31743.0,265.44,265.44,264.87,264.95,31743.0
2022-11-21 15:55:00,264.96,265.15,263.51,263.55,74610.0,264.96,265.15,263.51,263.55,74610.0
2022-11-22 09:30:00,266.05,267.21,262.96,265.23,8692.0,266.05,267.21,262.96,265.23,8692.0
2022-11-22 09:35:00,264.71,264.71,258.97,259.39,10305.0,264.71,264.71,258.97,259.39,10305.0
2022-11-22 09:40:00,261.94,261.94,258.25,259.43,3565.0,261.94,261.94,258.25,259.43,3565.0
2022-11-22 09:45:00,259.45,260.57,259.11,259.3,2860.0,259.45,260.57,259.11,259.3,2860.0
2022-11-22 09:50:00,258.95,259.74,257.5,258.38,1867.0,258.95,259.74,257.5,258.38,1867.0
2022-11-22 09:55:00,258.38,259.22,257.52,258.0,5898.0,258.38,259.22,257.52,258.0,5898.0
2022-11-22 10:00:00,258.36,260.99,258.36,260.42,4614.0,258.36,260.99,258.36,260.42,4614.0
2022-11-22 10:05:00,260.56,260.56,259.14,260.34,4885.0,260.56,260.56,259.14,260.34,4885.0
2022-11-22 10:10:00,260.3,261.45,259.74,260.92,7319.0,260.3,261.45,259.74,260.92,7319.0
2022-11-22 10:15:00,261.0,261.49,260.1,260.89,3193.0,261.0,261.49,260.1,260.89,3193.0
2022-11-22 10:20:00,260.89,263.05,260.63,262.99,11874.0,260.89,263.05,260.63,262.99,11874.0
2022-11-22 10:25:00,263.24,263.24,261.81,262.69,7267.0,263.24,263.24,261.81,262.69,7267.0
2022-11-22 10:30:00,262.62,263.7,262.02,262.4,5327.0,262.62,263.7,262.02,262.4,5327.0
2022-11-22 10:35:00,262.4,262.73,260.4,260.72,6206.0,262.4,262.73,260.4,260.72,6206.0
2022-11-22 10:40:00,260.48,261.58,259.88,261.46,2800.0,260.48,261.58,259.88,261.46,2800.0
2022-11-22 10:45:00,261.85,263.91,261.23,263.43,4449.0,261.85,263.91,261.23,263.43,4449.0
2022-11-22 10:50:00,264.6,265.07,264.16,264.67,2748.0,264.6,265.07,264.16,264.67,2748.0
2022-11-22 10:55:00,264.67,265.66,263.85,264.94,3644.0,264.67,265.66,263.85,264.94,3644.0
2022-11-22 11:00:00,265.02,265.05,263.76,263.87,1955.0,265.02,265.05,263.76,263.87,1955.0
2022-11-22 11:05:00,263.87,264.53,262.97,264.09,4175.0,263.87,264.53,262.97,264.09,4175.0
2022-11-22 11:10:00,264.1,264.86,263.77,264.86,2919.0,264.1,264.86,263.77,264.86,2919.0
2022-11-22 11:15:00,264.35,265.67,264.35,265.67,2222.0,264.35,265.67,264.35,265.67,2222.0
2022-11-22 11:20:00,265.62,266.06,264.85,265.44,3337.0,265.62,266.06,264.85,265.44,3337.0
2022-11-22 11:25:00,265.31,265.79,263.79,263.85,6949.0,265.31,265.79,263.79,263.85,6949.0
2022-11-22 11:30:00,263.81,263.86,263.0,263.0,2827.0,263.81,263.86,263.0,263.0,2827.0
2022-11-22 11:35:00,262.78,263.03,262.78,262.88,1859.0,262.78,263.03,262.78,262.88,1859.0
2022-11-22 11:40:00,262.51,263.16,262.38,263.16,2460.0,262.51,263.16,262.38,263.16,2460.0
2022-11-22 11:45:00,263.16,263.16,263.15,263.16,150.0,263.16,263.16,263.15,263.16,150.0
2022-11-22 11:50:00,263.07,263.24,262.34,262.34,1034.0,263.07,263.24,262.34,262.34,1034.0
2022-11-22 11:55:00,262.54,262.54,262.13,262.4,910.0,262.54,262.54,262.13,262.4,910.0
2022-11-22 12:00:00,262.41,263.11,262.41,263.11,2726.0,262.41,263.11,262.41,263.11,2726.0
2022-11-22 12:05:00,263.2,263.39,263.14,263.39,500.0,263.2,263.39,263.14,263.39,500.0
2022-11-22 12:10:00,263.16,263.58,263.16,263.32,1000.0,263.16,263.58,263.16,263.32,1000.0
2022-11-22 12:15:00,263.56,263.61,263.1,263.11,1050.0,263.56,263.61,263.1,263.11,1050.0
2022-11-22 12:20:00,263.05,264.71,262.97,264.71,11175.0,263.05,264.71,262.97,264.71,11175.0
2022-11-22 12:25:00,264.58,264.58,264.58,264.58,200.0,264.58,264.58,264.58,264.58,200.0
2022-11-22 12:30:00,264.5,265.31,264.0,264.73,15897.0,264.5,265.31,264.0,264.73,15897.0
2022-11-22 12:35:00,264.97,265.79,264.7,265.73,9288.0,264.97,265.79,264.7,265.73,9288.0
2022-11-22 12:40:00,265.72,265.72,264.71,265.19,7898.0,265.72,265.72,264.71,265.19,7898.0
2022-11-22 12:45:00,265.27,265.27,265.27,265.27,400.0,265.27,265.27,265.27,265.27,400.0
2022-11-22 12:50:00,265.26,265.8,265.26,265.72,2807.0,265.26,265.8,265.26,265.72,2807.0
2022-11-22 12:55:00,265.37,266.02,265.3,266.02,1801.0,265.37,266.02,265.3,266.02,1801.0
2022-11-22 13:00:00,266.11,266.42,265.65,266.42,5500.0,266.11,266.42,265.65,266.42,5500.0
2022-11-22 13:05:00,266.15,267.22,266.13,267.16,4562.0,266.15,267.22,266.13,267.16,4562.0
2022-11-22 13:10:00,267.47,267.74,267.47,267.55,800.0,267.47,267.74,267.47,267.55,800.0
2022-11-22 13:15:00,267.56,267.75,267.16,267.55,6460.0,267.56,267.75,267.16,267.55,6460.0
2022-11-22 13:20:00,267.55,267.83,267.26,267.79,3321.0,267.55,267.83,267.26,267.79,3321.0
2022-11-22 13:25:00,267.81,267.91,266.85,267.0,4887.0,267.81,267.91,266.85,267.0,4887.0
2022-11-22 13:30:00,266.97,267.6,266.97,267.34,1591.0,266.97,267.6,266.97,267.34,1591.0
2022-11-22 13:35:00,267.17,267.29,267.01,267.08,3080.0,267.17,267.29,267.01,267.08,3080.0
2022-11-22 13:40:00,267.08,267.08,266.41,266.88,2100.0,267.08,267.08,266.41,266.88,2100.0
2022-11-22 13:45:00,266.85,267.59,266.51,267.54,3777.0,266.85,267.59,266.51,267.54,3777.0
2022-11-22 13:50:00,267.58,267.94,267.34,267.94,2347.0,267.58,267.94,267.34,267.94,2347.0
2022-11-22 13:55:00,267.5,267.85,267.37,267.61,1591.0,267.5,267.85,267.37,267.61,1591.0
2022-11-22 14:00:00,267.61,268.26,267.6,268.22,1277.0,267.61,268.26,267.6,268.22,1277.0
2022-11-22 14:05:00,268.3,268.55,267.36,267.44,2643.0,268.3,268.55,267.36,267.44,2643.0
2022-11-22 14:10:00,267.55,268.2,267.24,267.27,7028.0,267.55,268.2,267.24,267.27,7028.0
2022-11-22 14:15:00,267.25,268.14,266.09,266.38,12649.0,267.25,268.14,266.09,266.38,12649.0
2022-11-22 14:20:00,266.41,267.42,266.41,267.05,5532.0,266.41,267.42,266.41,267.05,5532.0
2022-11-22 14:25:00,267.22,268.0,267.22,268.0,3300.0,267.22,268.0,267.22,268.0,3300.0
2022-11-22 14:30:00,268.0,268.32,267.9,268.19,3239.0,268.0,268.32,267.9,268.19,3239.0
2022-11-22 14:35:00,268.06,268.96,268.06,268.64,885.0,268.06,268.96,268.06,268.64,885.0
2022-11-22 14:40:00,268.62,268.96,268.0,268.0,3878.0,268.62,268.96,268.0,268.0,3878.0
2022-11-22 14:45:00,268.0,268.76,267.99,268.75,2906.0,268.0,268.76,267.99,268.75,2906.0
2022-11-22 14:50:00,268.99,269.42,268.81,269.09,2453.0,268.99,269.42,268.81,269.09,2453.0
2022-11-22 14:55:00,269.3,270.0,268.79,269.63,6954.0,269.3,270.0,268.79,269.63,6954.0
2022-11-22 15:00:00,269.28,270.39,269.28,269.99,2973.0,269.28,270.39,269.28,269.99,2973.0
2022-11-22 15:05:00,270.54,271.06,270.22,270.76,13653.0,270.54,271.06,270.22,270.76,13653.0
2022-11-22 15:10:00,270.6,271.0,270.4,270.4,2800.0,270.6,271.0,270.4,270.4,2800.0
2022-11-22 15:15:00,270.68,270.91,270.2,270.91,3198.0,270.68,270.91,270.2,270.91,3198.0
2022-11-22 15:20:00,270.98,271.43,270.97,271.43,3055.0,270.98,271.43,270.97,271.43,3055.0
2022-11-22 15:25:00,271.43,271.49,270.81,271.32,5846.0,271.43,271.49,270.81,271.32,5846.0
2022-11-22 15:30:00,271.33,271.95,271.3,271.94,4188.0,271.33,271.95,271.3,271.94,4188.0
2022-11-22 15:35:00,272.06,272.76,271.77,272.12,20742.0,272.06,272.76,271.77,272.12,20742.0
2022-11-22 15:40:00,272.01,272.02,271.08,271.62,7991.0,272.01,272.02,271.08,271.62,7991.0
2022-11-22 15:45:00,271.75,272.34,271.75,272.01,7026.0,271.75,272.34,271.75,272.01,7026.0
2022-11-22 15:50:00,272.14,272.25,271.18,271.97,11895.0,272.14,272.25,271.18,271.97,11895.0
2022-11-22 15:55:00,271.82,272.81,271.64,272.57,30243.0,271.82,272.81,271.64,272.57,30243.0
2022-11-23 09:30:00,272.57,274.93,272.26,272.67,4882.0,272.57,274.93,272.26,272.67,4882.0
2022-11-23 09:35:00,273.54,273.72,271.75,272.17,1184.0,273.54,273.72,271.75,272.17,1184.0
2022-11-23 09:40:00,272.91,274.26,272.35,272.35,419.0,272.91,274.26,272.35,272.35,419.0
2022-11-23 09:45:00,273.51,275.52,273.33,274.64,10810.0,273.51,275.52,273.33,274.64,10810.0
2022-11-23 09:50:00,275.13,278.18,275.13,278.18,1210.0,275.13,278.18,275.13,278.18,1210.0
2022-11-23 09:55:00,278.2,278.2,277.28,277.28,1708.0,278.2,278.2,277.28,277.28,1708.0
2022-11-23 10:00:00,278.24,279.27,277.27,279.24,2524.0,278.24,279.27,277.27,279.24,2524.0
2022-11-23 10:05:00,279.51,279.56,277.8,279.13,2309.0,279.51,279.56,277.8,279.13,2309.0
2022-11-23 10:10:00,278.8,279.25,276.93,278.84,9057.0,278.8,279.25,276.93,278.84,9057.0
2022-11-23 10:15:00,279.2,280.15,278.34,279.39,13177.0,279.2,280.15,278.34,279.39,13177.0
2022-11-23 10:20:00,279.8,281.17,279.8,281.12,1200.0,279.8,281.17,279.8,281.12,1200.0
2022-11-23 10:25:00,281.29,281.73,280.59,280.9,1428.0,281.29,281.73,280.59,280.9,1428.0
2022-11-23 10:30:00,281.0,282.49,280.67,282.49,1510.0,281.0,282.49,280.67,282.49,1510.0
2022-11-23 10:35:00,282.12,282.21,281.59,282.21,745.0,282.12,282.21,281.59,282.21,745.0
2022-11-23 10:40:00,282.67,282.78,282.06,282.19,500.0,282.67,282.78,282.06,282.19,500.0
2022-11-23 10:45:00,282.75,282.75,281.32,281.93,1449.0,282.75,282.75,281.32,281.93,1449.0
2022-11-23 10:50:00,282.27,282.32,282.26,282.32,400.0,282.27,282.32,282.26,282.32,400.0
2022-11-23 10:55:00,282.92,282.92,282.76,282.76,200.0,282.92,282.92,282.76,282.76,200.0
2022-11-23 11:00:00,283.62,283.95,283.52,283.83,2600.0,283.62,283.95,283.52,283.83,2600.0
2022-11-23 11:05:00,284.09,285.29,283.91,284.58,2850.0,284.09,285.29,283.91,284.58,2850.0
2022-11-23 11:10:00,284.6,284.63,284.01,284.6,3718.0,284.6,284.63,284.01,284.6,3718.0
2022-11-23 11:15:00,284.55,285.03,284.2,284.2,1595.0,284.55,285.03,284.2,284.2,1595.0
2022-11-23 11:20:00,284.1,284.43,284.0,284.37,1210.0,284.1,284.43,284.0,284.37,1210.0
2022-11-23 11:25:00,284.37,285.46,283.85,285.13,6747.0,284.37,285.46,283.85,285.13,6747.0
2022-11-23 11:30:00,285.18,285.18,284.2,285.01,6252.0,285.18,285.18,284.2,285.01,6252.0
2022-11-23 11:35:00,285.46,285.47,283.98,284.0,5705.0,285.46,285.47,283.98,284.0,5705.0
2022-11-23 11:40:00,284.47,284.74,284.17,284.71,2780.0,284.47,284.74,284.17,284.71,2780.0
2022-11-23 11:45:00,284.44,285.07,282.65,283.1,20490.0,284.44,285.07,282.65,283.1,20490.0
2022-11-23 11:50:00,283.2,283.95,281.96,282.01,13529.0,283.2,283.95,281.96,282.01,13529.0
2022-11-23 11:55:00,281.75,282.72,280.95,282.68,17846.0,281.75,282.72,280.95,282.68,17846.0
2022-11-23 12:00:00,283.2,283.43,281.93,281.93,2344.0,283.2,283.43,281.93,281.93,2344.0
2022-11-23 12:05:00,282.55,282.57,282.45,282.57,308.0,282.55,282.57,282.45,282.57,308.0
2022-11-23 12:10:00,283.33,283.99,283.33,283.98,1105.0,283.33,283.99,283.33,283.98,1105.0
2022-11-23 12:15:00,283.73,286.0,283.72,285.37,3300.0,283.73,286.0,283.72,285.37,3300.0
2022-11-23 12:20:00,285.04,285.51,284.97,285.46,1800.0,285.04,285.51,284.97,285.46,1800.0
2022-11-23 12:25:00,285.08,285.33,285.0,285.31,900.0,285.08,285.33,285.0,285.31,900.0
2022-11-23 12:30:00,285.16,285.69,284.94,285.69,1100.0,285.16,285.69,284.94,285.69,1100.0
2022-11-23 12:35:00,285.32,285.32,284.54,285.1,3200.0,285.32,285.32,284.54,285.1,3200.0
2022-11-23 12:40:00,285.0,285.36,284.24,285.36,5361.0,285.0,285.36,284.24,285.36,5361.0
2022-11-23 12:45:00,284.87,285.28,284.76,285.28,2821.0,284.87,285.28,284.76,285.28,2821.0
2022-11-23 12:50:00,285.01,285.41,284.27,285.41,3672.0,285.01,285.41,284.27,285.41,3672.0
2022-11-23 12:55:00,285.16,285.24,284.63,285.24,3034.0,285.16,285.24,284.63,285.24,3034.0
2022-11-23 13:00:00,285.24,285.91,285.24,285.89,700.0,285.24,285.91,285.24,285.89,700.0
2022-11-23 13:05:00,285.78,286.73,285.77,286.46,2087.0,285.78,286.73,285.77,286.46,2087.0
2022-11-23 13:10:00,286.43,286.43,285.31,285.93,3412.0,286.43,286.43,285.31,285.93,3412.0
2022-11-23 13:15:00,285.95,286.82,285.95,286.82,900.0,285.95,286.82,285.95,286.82,900.0
2022-11-23 13:20:00,286.8,287.59,286.64,287.53,3817.0,286.8,287.59,286.64,287.53,3817.0
2022-11-23 13:25:00,287.37,288.24,286.79,288.17,5746.0,287.37,288.24,286.79,288.17,5746.0
2022-11-23 13:30:00,288.25,290.0,288.25,289.26,17149.0,288.25,290.0,288.25,289.26,17149.0
2022-11-23 13:35:00,289.42,290.4,289.22,290.05,6053.0,289.42,290.4,289.22,290.05,6053.0
2022-11-23 13:40:00,291.48,292.64,291.18,292.64,3640.0,291.48,292.64,291.18,292.64,3640.0
2022-11-23 13:45:00,292.54,293.97,292.53,293.03,4601.0,292.54,293.97,292.53,293.03,4601.0
2022-11-23 13:50:00,292.71,292.86,292.0,292.8,2672.0,292.71,292.86,292.0,292.8,2672.0
2022-11-23 13:55:00,292.79,292.79,291.51,292.15,1651.0,292.79,292.79,291.51,292.15,1651.0
2022-11-23 14:00:00,292.29,293.99,291.6,293.99,2808.0,292.29,293.99,291.6,293.99,2808.0
2022-11-23 14:05:00,293.66,293.66,291.95,291.96,5100.0,293.66,293.66,291.95,291.96,5100.0
2022-11-23 14:10:00,291.76,291.94,290.84,291.12,1825.0,291.76,291.94,290.84,291.12,1825.0
2022-11-23 14:15:00,291.63,291.96,290.83,290.92,4449.0,291.63,291.96,290.83,290.92,4449.0
2022-11-23 14:20:00,290.87,290.92,290.61,290.74,2044.0,290.87,290.92,290.61,290.74,2044.0
2022-11-23 14:25:00,290.68,290.76,289.45,290.35,2525.0,290.68,290.76,289.45,290.35,2525.0
2022-11-23 14:30:00,290.09,290.23,289.43,289.43,2200.0,290.09,290.23,289.43,289.43,2200.0
2022-11-23 14:35:00,289.27,289.4,288.18,288.18,2230.0,289.27,289.4,288.18,288.18,2230.0
2022-11-23 14:40:00,288.18,288.45,287.57,288.3,5234.0,288.18,288.45,287.57,288.3,5234.0
2022-11-23 14:45:00,288.0,288.13,287.83,287.86,1788.0,288.0,288.13,287.83,287.86,1788.0
2022-11-23 14:50:00,287.88,288.83,287.71,288.16,4398.0,287.88,288.83,287.71,288.16,4398.0
2022-11-23 14:55:00,288.32,288.69,288.32,288.51,1000.0,288.32,288.69,288.32,288.51,1000.0
2022-11-23 15:00:00,288.2,288.2,288.15,288.15,464.0,288.2,288.2,288.15,288.15,464.0
2022-11-23 15:05:00,288.62,289.0,288.5,288.98,2956.0,288.62,289.0,288.5,288.98,2956.0
2022-11-23 15:10:00,288.63,289.08,288.25,289.08,2126.0,288.63,289.08,288.25,289.08,2126.0
2022-11-23 15:15:00,289.11,289.41,288.57,289.41,1050.0,289.11,289.41,288.57,289.41,1050.0
2022-11-23 15:20:00,290.34,290.39,289.43,290.27,2959.0,290.34,290.39,289.43,290.27,2959.0
2022-11-23 15:25:00,290.68,290.68,289.99,290.59,1520.0,290.68,290.68,289.99,290.59,1520.0
2022-11-23 15:30:00,290.41,290.77,290.0,290.01,2707.0,290.41,290.77,290.0,290.01,2707.0
2022-11-23 15:35:00,290.05,290.31,290.0,290.31,1066.0,290.05,290.31,290.0,290.31,1066.0
2022-11-23 15:40:00,290.35,290.35,289.9,290.09,1439.0,290.35,290.35,289.9,290.09,1439.0
2022-11-23 15:45:00,290.12,290.12,289.05,289.4,4996.0,290.12,290.12,289.05,289.4,4996.0
2022-11-23 15:50:00,289.22,289.61,289.05,289.26,6161.0,289.22,289.61,289.05,289.26,6161.0
2022-11-23 15:55:00,289.29,289.54,288.95,289.45,18372.0,289.29,289.54,288.95,289.45,18372.0
2022-11-25 09:30:00,287.0,287.0,284.95,284.95,4680.0,287.0,287.0,284.95,284.95,4680.0
2022-11-25 09:35:00,284.96,288.04,284.96,288.04,3506.0,284.96,288.04,284.96,288.04,3506.0
2022-11-25 09:40:00,287.31,287.31,286.0,286.0,2897.0,287.31,287.31,286.0,286.0,2897.0
2022-11-25 09:45:00,286.56,286.7,285.03,285.04,7351.0,286.56,286.7,285.03,285.04,7351.0
2022-11-25 09:50:00,285.07,287.53,285.07,287.33,2200.0,285.07,287.53,285.07,287.33,2200.0
2022-11-25 09:55:00,287.5,288.71,287.43,288.71,2522.0,287.5,288.71,287.43,288.71,2522.0
2022-11-25 10:00:00,288.46,289.17,287.03,289.17,1955.0,288.46,289.17,287.03,289.17,1955.0
2022-11-25 10:05:00,288.44,288.58,287.66,288.18,1165.0,288.44,288.58,287.66,288.18,1165.0
2022-11-25 10:10:00,288.69,288.99,287.83,288.07,5041.0,288.69,288.99,287.83,288.07,5041.0
2022-11-25 10:15:00,288.82,289.75,288.82,288.85,1950.0,288.82,289.75,288.82,288.85,1950.0
2022-11-25 10:20:00,288.56,288.9,288.09,288.9,700.0,288.56,288.9,288.09,288.9,700.0
2022-11-25 10:25:00,288.68,288.72,286.88,287.79,1583.0,288.68,288.72,286.88,287.79,1583.0
2022-11-25 10:30:00,287.99,289.39,287.99,289.38,1505.0,287.99,289.39,287.99,289.38,1505.0
2022-11-25 10:35:00,290.01,290.12,288.34,288.94,5766.0,290.01,290.12,288.34,288.94,5766.0
2022-11-25 10:40:00,289.26,289.26,288.36,288.73,1241.0,289.26,289.26,288.36,288.73,1241.0
2022-11-25 10:45:00,288.82,289.55,288.76,289.55,2200.0,288.82,289.55,288.76,289.55,2200.0
2022-11-25 10:50:00,289.68,289.68,288.86,289.22,1700.0,289.68,289.68,288.86,289.22,1700.0
2022-11-25 10:55:00,289.22,290.07,289.22,289.3,6315.0,289.22,290.07,289.22,289.3,6315.0
2022-11-25 11:00:00,289.19,290.74,288.58,290.54,5709.0,289.19,290.74,288.58,290.54,5709.0
2022-11-25 11:05:00,290.36,290.56,289.63,289.86,2176.0,290.36,290.56,289.63,289.86,2176.0
2022-11-25 11:10:00,290.04,290.04,288.94,289.79,2200.0,290.04,290.04,288.94,289.79,2200.0
2022-11-25 11:15:00,290.43,290.56,289.51,289.51,2503.0,290.43,290.56,289.51,289.51,2503.0
2022-11-25 11:20:00,289.8,290.69,289.75,290.69,1500.0,289.8,290.69,289.75,290.69,1500.0
2022-11-25 11:25:00,290.46,290.47,289.73,289.97,2000.0,290.46,290.47,289.73,289.97,2000.0
2022-11-25 11:30:00,290.05,290.06,288.98,289.83,1809.0,290.05,290.06,288.98,289.83,1809.0
2022-11-25 11:35:00,289.62,289.88,289.62,289.88,516.0,289.62,289.88,289.62,289.88,516.0
2022-11-25 11:40:00,289.95,290.21,289.33,290.06,1841.0,289.95,290.21,289.33,290.06,1841.0
2022-11-25 11:45:00,289.96,290.25,289.72,289.72,500.0,289.96,290.25,289.72,289.72,500.0
2022-11-25 11:50:00,289.7,290.22,289.7,289.79,900.0,289.7,290.22,289.7,289.79,900.0
2022-11-25 11:55:00,289.94,290.74,289.94,289.98,1500.0,289.94,290.74,289.94,289.98,1500.0
2022-11-25 12:00:00,289.63,289.63,289.41,289.45,2017.0,289.63,289.63,289.41,289.45,2017.0
2022-11-25 12:05:00,289.42,290.17,289.41,289.88,2211.0,289.42,290.17,289.41,289.88,2211.0
2022-11-25 12:10:00,290.01,291.0,289.91,290.8,2258.0,290.01,291.0,289.91,290.8,2258.0
2022-11-25 12:15:00,290.39,290.69,290.24,290.69,1242.0,290.39,290.69,290.24,290.69,1242.0
2022-11-25 12:20:00,290.87,291.39,290.76,291.04,2102.0,290.87,291.39,290.76,291.04,2102.0
2022-11-25 12:25:00,291.05,291.66,290.79,291.66,1500.0,291.05,291.66,290.79,291.66,1500.0
2022-11-25 12:30:00,291.62,291.94,291.23,291.94,3309.0,291.62,291.94,291.23,291.94,3309.0
2022-11-25 12:35:00,291.84,292.1,291.45,291.7,3336.0,291.84,292.1,291.45,291.7,3336.0
2022-11-25 12:40:00,291.56,292.87,291.56,292.87,5252.0,291.56,292.87,291.56,292.87,5252.0
2022-11-25 12:45:00,292.9,293.07,292.17,292.76,6072.0,292.9,293.07,292.17,292.76,6072.0
2022-11-25 12:50:00,292.62,292.68,291.59,292.05,6724.0,292.62,292.68,291.59,292.05,6724.0
2022-11-25 12:55:00,291.85,291.85,290.39,290.4,17844.0,291.85,291.85,290.39,290.4,17844.0
2022-11-28 09:30:00,287.18,293.3,286.08,291.84,9361.0,287.18,293.3,286.08,291.84,9361.0
2022-11-28 09:35:00,293.0,293.42,290.67,292.79,6190.0,293.0,293.42,290.67,292.79,6190.0
2022-11-28 09:40:00,293.49,294.14,291.98,293.42,2037.0,293.49,294.14,291.98,293.42,2037.0
2022-11-28 09:45:00,294.55,294.76,291.03,291.04,2918.0,294.55,294.76,291.03,291.04,2918.0
2022-11-28 09:50:00,292.35,292.98,291.84,292.19,2263.0,292.35,292.98,291.84,292.19,2263.0
2022-11-28 09:55:00,292.12,292.54,291.31,292.54,1685.0,292.12,292.54,291.31,292.54,1685.0
2022-11-28 10:00:00,292.54,293.04,291.8,292.19,1100.0,292.54,293.04,291.8,292.19,1100.0
2022-11-28 10:05:00,292.65,293.29,291.03,292.04,5056.0,292.65,293.29,291.03,292.04,5056.0
2022-11-28 10:10:00,292.1,293.3,291.74,292.91,2514.0,292.1,293.3,291.74,292.91,2514.0
2022-11-28 10:15:00,292.45,292.53,291.54,291.79,1373.0,292.45,292.53,291.54,291.79,1373.0
2022-11-28 10:20:00,291.17,291.17,290.35,290.91,1236.0,291.17,291.17,290.35,290.91,1236.0
2022-11-28 10:25:00,289.79,290.04,288.12,290.04,1625.0,289.79,290.04,288.12,290.04,1625.0
2022-11-28 10:30:00,289.12,290.77,289.12,290.56,573.0,289.12,290.77,289.12,290.56,573.0
2022-11-28 10:35:00,290.11,291.73,290.1,291.24,1980.0,290.11,291.73,290.1,291.24,1980.0
2022-11-28 10:40:00,290.96,291.53,290.96,291.16,2104.0,290.96,291.53,290.96,291.16,2104.0
2022-11-28 10:45:00,290.78,291.55,290.46,291.49,2251.0,290.78,291.55,290.46,291.49,2251.0
2022-11-28 10:50:00,291.71,292.12,291.27,292.12,1300.0,291.71,292.12,291.27,292.12,1300.0
2022-11-28 10:55:00,292.89,292.89,292.16,292.36,3163.0,292.89,292.89,292.16,292.36,3163.0
2022-11-28 11:00:00,292.4,293.33,291.7,293.04,11233.0,292.4,293.33,291.7,293.04,11233.0
2022-11-28 11:05:00,293.32,293.41,292.15,292.66,3406.0,293.32,293.41,292.15,292.66,3406.0
2022-11-28 11:10:00,292.46,292.67,292.41,292.46,1000.0,292.46,292.67,292.41,292.46,1000.0
2022-11-28 11:15:00,292.38,292.79,292.37,292.5,1200.0,292.38,292.79,292.37,292.5,1200.0
2022-11-28 11:20:00,292.33,294.15,292.21,294.15,5028.0,292.33,294.15,292.21,294.15,5028.0
2022-11-28 11:25:00,293.89,293.92,292.76,292.76,3800.0,293.89,293.92,292.76,292.76,3800.0
2022-11-28 11:30:00,292.27,292.75,291.95,292.15,1263.0,292.27,292.75,291.95,292.15,1263.0
2022-11-28 11:35:00,291.83,291.83,291.83,291.83,249.0,291.83,291.83,291.83,291.83,249.0
2022-11-28 11:40:00,292.19,292.76,291.89,292.58,1815.0,292.19,292.76,291.89,292.58,1815.0
2022-11-28 11:45:00,292.56,292.8,292.11,292.41,820.0,292.56,292.8,292.11,292.41,820.0
2022-11-28 11:50:00,292.76,293.17,292.76,293.17,400.0,292.76,293.17,292.76,293.17,400.0
2022-11-28 11:55:00,293.4,293.8,293.4,293.75,1184.0,293.4,293.8,293.4,293.75,1184.0
2022-11-28 12:00:00,293.52,294.24,292.78,292.86,3897.0,293.52,294.24,292.78,292.86,3897.0
2022-11-28 12:05:00,293.3,294.68,293.07,293.78,2486.0,293.3,294.68,293.07,293.78,2486.0
2022-11-28 12:10:00,293.35,294.14,293.35,294.14,442.0,293.35,294.14,293.35,294.14,442.0
2022-11-28 12:15:00,294.44,294.66,294.26,294.42,1100.0,294.44,294.66,294.26,294.42,1100.0
2022-11-28 12:20:00,294.36,294.99,294.36,294.99,1002.0,294.36,294.99,294.36,294.99,1002.0
2022-11-28 12:25:00,294.7,294.7,294.22,294.22,300.0,294.7,294.7,294.22,294.22,300.0
2022-11-28 12:30:00,294.49,294.9,294.02,294.9,1697.0,294.49,294.9,294.02,294.9,1697.0
2022-11-28 12:35:00,294.79,295.59,294.43,295.59,14386.0,294.79,295.59,294.43,295.59,14386.0
2022-11-28 12:40:00,295.31,295.35,294.91,295.05,1931.0,295.31,295.35,294.91,295.05,1931.0
2022-11-28 12:45:00,294.94,295.15,294.0,294.62,2900.0,294.94,295.15,294.0,294.62,2900.0
2022-11-28 12:50:00,294.17,294.35,293.23,293.31,3735.0,294.17,294.35,293.23,293.31,3735.0
2022-11-28 12:55:00,293.0,293.61,292.84,292.95,2681.0,293.0,293.61,292.84,292.95,2681.0
2022-11-28 13:00:00,293.19,293.93,293.14,293.93,1614.0,293.19,293.93,293.14,293.93,1614.0
2022-11-28 13:05:00,293.55,293.63,293.55,293.63,242.0,293.55,293.63,293.55,293.63,242.0
2022-11-28 13:10:00,292.94,293.48,292.94,293.48,1195.0,292.94,293.48,292.94,293.48,1195.0
2022-11-28 13:15:00,293.07,293.18,293.05,293.18,2800.0,293.07,293.18,293.05,293.18,2800.0
2022-11-28 13:20:00,292.63,293.16,292.5,293.16,1548.0,292.63,293.16,292.5,293.16,1548.0
2022-11-28 13:25:00,293.27,293.44,293.09,293.2,1849.0,293.27,293.44,293.09,293.2,1849.0
2022-11-28 13:30:00,293.65,293.85,293.15,293.15,4593.0,293.65,293.85,293.15,293.15,4593.0
2022-11-28 13:35:00,293.15,293.15,293.15,293.15,0.0,293.15,293.15,293.15,293.15,0.0
2022-11-28 13:40:00,293.23,293.39,292.52,293.08,3622.0,293.23,293.39,292.52,293.08,3622.0
2022-11-28 13:45:00,292.86,292.86,292.8,292.8,300.0,292.86,292.86,292.8,292.8,300.0
2022-11-28 13:50:00,292.51,292.51,292.01,292.01,400.0,292.51,292.51,292.01,292.01,400.0
2022-11-28 13:55:00,291.62,291.62,291.26,291.32,780.0,291.62,291.62,291.26,291.32,780.0
2022-11-28 14:00:00,291.66,292.11,291.66,291.85,1100.0,291.66,292.11,291.66,291.85,1100.0
2022-11-28 14:05:00,291.29,291.29,291.24,291.24,300.0,291.29,291.29,291.24,291.24,300.0
2022-11-28 14:10:00,290.89,290.89,290.22,290.22,524.0,290.89,290.89,290.22,290.22,524.0
2022-11-28 14:15:00,290.0,290.38,289.87,290.15,1400.0,290.0,290.38,289.87,290.15,1400.0
2022-11-28 14:20:00,290.06,290.06,289.67,289.68,200.0,290.06,290.06,289.67,289.68,200.0
2022-11-28 14:25:00,289.16,289.82,289.16,289.82,800.0,289.16,289.82,289.16,289.82,800.0
2022-11-28 14:30:00,289.93,291.36,289.92,291.36,5791.0,289.93,291.36,289.92,291.36,5791.0
2022-11-28 14:35:00,290.99,290.99,290.49,290.49,1009.0,290.99,290.99,290.49,290.49,1009.0
2022-11-28 14:40:00,290.36,290.36,290.12,290.12,203.0,290.36,290.36,290.12,290.12,203.0
2022-11-28 14:45:00,290.47,290.51,290.45,290.45,400.0,290.47,290.51,290.45,290.45,400.0
2022-11-28 14:50:00,290.88,291.05,290.38,290.38,1028.0,290.88,291.05,290.38,290.38,1028.0
2022-11-28 14:55:00,290.35,290.5,289.8,289.81,1211.0,290.35,290.5,289.8,289.81,1211.0
2022-11-28 15:00:00,290.26,290.43,289.77,289.77,1804.0,290.26,290.43,289.77,289.77,1804.0
2022-11-28 15:05:00,289.65,289.84,289.56,289.56,818.0,289.65,289.84,289.56,289.56,818.0
2022-11-28 15:10:00,289.38,289.38,288.46,288.67,715.0,289.38,289.38,288.46,288.67,715.0
2022-11-28 15:15:00,288.62,288.94,288.41,288.5,5384.0,288.62,288.94,288.41,288.5,5384.0
2022-11-28 15:20:00,288.51,288.51,287.21,287.29,1405.0,288.51,288.51,287.21,287.29,1405.0
2022-11-28 15:25:00,287.31,287.42,286.97,287.35,1900.0,287.31,287.42,286.97,287.35,1900.0
2022-11-28 15:30:00,287.18,287.39,286.92,287.23,2538.0,287.18,287.39,286.92,287.23,2538.0
2022-11-28 15:35:00,287.35,289.05,287.32,287.72,13971.0,287.35,289.05,287.32,287.72,13971.0
2022-11-28 15:40:00,287.69,288.09,287.63,287.88,4132.0,287.69,288.09,287.63,287.88,4132.0
2022-11-28 15:45:00,287.98,288.07,287.61,287.62,3320.0,287.98,288.07,287.61,287.62,3320.0
2022-11-28 15:50:00,287.53,288.72,287.17,288.72,9631.0,287.53,288.72,287.17,288.72,9631.0
2022-11-28 15:55:00,288.5,288.7,287.64,288.67,45420.0,288.5,288.7,287.64,288.67,45420.0
2022-11-29 09:30:00,289.8,289.8,288.11,289.36,3583.0,289.8,289.8,288.11,289.36,3583.0
2022-11-29 09:35:00,286.57,287.15,286.56,287.14,405.0,286.57,287.15,286.56,287.14,405.0
2022-11-29 09:40:00,286.01,288.0,286.01,287.57,600.0,286.01,288.0,286.01,287.57,600.0
2022-11-29 09:45:00,289.02,290.28,288.63,288.63,1056.0,289.02,290.28,288.63,288.63,1056.0
2022-11-29 09:50:00,287.29,287.97,286.04,287.61,2722.0,287.29,287.97,286.04,287.61,2722.0
2022-11-29 09:55:00,287.14,287.2,286.97,287.2,303.0,287.14,287.2,286.97,287.2,303.0
2022-11-29 10:00:00,287.52,287.52,285.57,286.86,3340.0,287.52,287.52,285.57,286.86,3340.0
2022-11-29 10:05:00,287.33,288.48,287.33,287.97,1152.0,287.33,288.48,287.33,287.97,1152.0
2022-11-29 10:10:00,287.86,287.86,285.36,286.07,1535.0,287.86,287.86,285.36,286.07,1535.0
2022-11-29 10:15:00,286.04,287.85,286.03,286.93,2645.0,286.04,287.85,286.03,286.93,2645.0
2022-11-29 10:20:00,287.46,288.83,287.46,287.71,1093.0,287.46,288.83,287.46,287.71,1093.0
2022-11-29 10:25:00,288.03,288.06,286.79,286.79,812.0,288.03,288.06,286.79,286.79,812.0
2022-11-29 10:30:00,287.64,287.66,287.12,287.12,901.0,287.64,287.66,287.12,287.12,901.0
2022-11-29 10:35:00,286.15,286.15,286.15,286.15,100.0,286.15,286.15,286.15,286.15,100.0
2022-11-29 10:40:00,286.55,287.53,286.45,286.73,2737.0,286.55,287.53,286.45,286.73,2737.0
2022-11-29 10:45:00,287.16,288.21,287.15,288.21,1466.0,287.16,288.21,287.15,288.21,1466.0
2022-11-29 10:50:00,288.77,288.77,286.37,286.56,11262.0,288.77,288.77,286.37,286.56,11262.0
2022-11-29 10:55:00,286.77,287.75,286.57,287.75,800.0,286.77,287.75,286.57,287.75,800.0
2022-11-29 11:00:00,287.43,288.0,285.12,285.14,6034.0,287.43,288.0,285.12,285.14,6034.0
2022-11-29 11:05:00,285.2,285.2,284.7,284.7,1016.0,285.2,285.2,284.7,284.7,1016.0
2022-11-29 11:10:00,285.17,285.6,285.0,285.23,2201.0,285.17,285.6,285.0,285.23,2201.0
2022-11-29 11:15:00,285.02,285.28,284.5,284.6,1569.0,285.02,285.28,284.5,284.6,1569.0
2022-11-29 11:20:00,284.0,284.58,283.73,284.39,5983.0,284.0,284.58,283.73,284.39,5983.0
2022-11-29 11:25:00,284.46,284.46,284.28,284.32,1156.0,284.46,284.46,284.28,284.32,1156.0
2022-11-29 11:30:00,284.34,284.42,284.09,284.09,771.0,284.34,284.42,284.09,284.09,771.0
2022-11-29 11:35:00,284.38,284.91,284.3,284.91,1400.0,284.38,284.91,284.3,284.91,1400.0
2022-11-29 11:40:00,284.92,285.09,284.76,285.09,1023.0,284.92,285.09,284.76,285.09,1023.0
2022-11-29 11:45:00,284.71,284.93,284.71,284.93,200.0,284.71,284.93,284.71,284.93,200.0
2022-11-29 11:50:00,285.34,285.34,285.34,285.34,100.0,285.34,285.34,285.34,285.34,100.0
2022-11-29 11:55:00,285.37,286.46,285.36,286.16,1870.0,285.37,286.46,285.36,286.16,1870.0
2022-11-29 12:00:00,285.99,286.01,284.36,284.36,13629.0,285.99,286.01,284.36,284.36,13629.0
2022-11-29 12:05:00,284.36,284.41,283.12,283.22,3867.0,284.36,284.41,283.12,283.22,3867.0
2022-11-29 12:10:00,282.6,282.6,281.91,281.93,2300.0,282.6,282.6,281.91,281.93,2300.0
2022-11-29 12:15:00,281.91,282.48,281.45,281.5,2121.0,281.91,282.48,281.45,281.5,2121.0
2022-11-29 12:20:00,281.55,281.55,281.22,281.25,783.0,281.55,281.55,281.22,281.25,783.0
2022-11-29 12:25:00,281.51,282.12,281.43,281.91,1449.0,281.51,282.12,281.43,281.91,1449.0
2022-11-29 12:30:00,281.93,282.01,281.79,281.82,794.0,281.93,282.01,281.79,281.82,794.0
2022-11-29 12:35:00,282.15,282.74,282.15,282.44,1606.0,282.15,282.74,282.15,282.44,1606.0
2022-11-29 12:40:00,282.52,282.62,282.3,282.3,1000.0,282.52,282.62,282.3,282.3,1000.0
2022-11-29 12:45:00,282.09,282.61,282.09,282.45,658.0,282.09,282.61,282.09,282.45,658.0
2022-11-29 12:50:00,282.5,282.5,281.83,281.83,700.0,282.5,282.5,281.83,281.83,700.0
2022-11-29 12:55:00,281.81,281.85,279.99,280.0,5257.0,281.81,281.85,279.99,280.0,5257.0
2022-11-29 13:00:00,279.93,279.94,278.64,278.65,2763.0,279.93,279.94,278.64,278.65,2763.0
2022-11-29 13:05:00,278.68,279.41,278.67,279.23,1246.0,278.68,279.41,278.67,279.23,1246.0
2022-11-29 13:10:00,280.27,280.27,280.0,280.13,723.0,280.27,280.27,280.0,280.13,723.0
2022-11-29 13:15:00,279.97,279.97,277.54,277.71,3344.0,279.97,279.97,277.54,277.71,3344.0
2022-11-29 13:20:00,278.09,278.17,277.36,277.98,3522.0,278.09,278.17,277.36,277.98,3522.0
2022-11-29 13:25:00,278.12,278.26,277.25,277.46,2721.0,278.12,278.26,277.25,277.46,2721.0
2022-11-29 13:30:00,277.45,277.68,277.45,277.48,1400.0,277.45,277.68,277.45,277.48,1400.0
2022-11-29 13:35:00,277.74,279.08,277.21,278.41,4161.0,277.74,279.08,277.21,278.41,4161.0
2022-11-29 13:40:00,278.87,281.73,278.87,281.45,5225.0,278.87,281.73,278.87,281.45,5225.0
2022-11-29 13:45:00,281.38,281.62,281.22,281.54,2115.0,281.38,281.62,281.22,281.54,2115.0
2022-11-29 13:50:00,281.35,282.08,280.75,281.73,15770.0,281.35,282.08,280.75,281.73,15770.0
2022-11-29 13:55:00,281.8,282.46,281.8,282.32,2008.0,281.8,282.46,281.8,282.32,2008.0
2022-11-29 14:00:00,282.38,283.44,282.21,283.27,2750.0,282.38,283.44,282.21,283.27,2750.0
2022-11-29 14:05:00,283.34,283.34,282.73,283.15,2100.0,283.34,283.34,282.73,283.15,2100.0
2022-11-29 14:10:00,283.25,283.26,283.25,283.25,400.0,283.25,283.26,283.25,283.25,400.0
2022-11-29 14:15:00,283.46,283.74,283.39,283.53,2788.0,283.46,283.74,283.39,283.53,2788.0
2022-11-29 14:20:00,283.66,284.29,283.38,283.38,3135.0,283.66,284.29,283.38,283.38,3135.0
2022-11-29 14:25:00,283.59,283.71,283.52,283.52,300.0,283.59,283.71,283.52,283.52,300.0
2022-11-29 14:30:00,283.25,283.56,282.51,283.2,1545.0,283.25,283.56,282.51,283.2,1545.0
2022-11-29 14:35:00,283.15,283.55,282.92,283.55,1887.0,283.15,283.55,282.92,283.55,1887.0
2022-11-29 14:40:00,283.47,283.61,283.23,283.3,2960.0,283.47,283.61,283.23,283.3,2960.0
2022-11-29 14:45:00,283.29,283.68,283.28,283.68,1413.0,283.29,283.68,283.28,283.68,1413.0
2022-11-29 14:50:00,283.57,284.1,283.5,283.5,2528.0,283.57,284.1,283.5,283.5,2528.0
2022-11-29 14:55:00,283.88,284.0,283.69,284.0,1082.0,283.88,284.0,283.69,284.0,1082.0
2022-11-29 15:00:00,284.31,284.76,284.01,284.01,2893.0,284.31,284.76,284.01,284.01,2893.0
2022-11-29 15:05:00,284.04,284.88,284.04,284.6,1693.0,284.04,284.88,284.04,284.6,1693.0
2022-11-29 15:10:00,284.51,284.65,283.87,283.96,1800.0,284.51,284.65,283.87,283.96,1800.0
2022-11-29 15:15:00,283.89,284.57,283.8,283.8,2250.0,283.89,284.57,283.8,283.8,2250.0
2022-11-29 15:20:00,283.86,284.17,283.29,283.3,2900.0,283.86,284.17,283.29,283.3,2900.0
2022-11-29 15:25:00,283.3,283.48,282.72,283.41,2486.0,283.3,283.48,282.72,283.41,2486.0
2022-11-29 15:30:00,283.28,283.7,283.04,283.42,3533.0,283.28,283.7,283.04,283.42,3533.0
2022-11-29 15:35:00,283.45,283.56,283.12,283.39,2432.0,283.45,283.56,283.12,283.39,2432.0
2022-11-29 15:40:00,283.44,283.44,281.59,281.61,6981.0,283.44,283.44,281.59,281.61,6981.0
2022-11-29 15:45:00,281.51,281.56,280.78,281.38,7770.0,281.51,281.56,280.78,281.38,7770.0
2022-11-29 15:50:00,281.52,282.73,281.47,282.27,19135.0,281.52,282.73,281.47,282.27,19135.0
2022-11-29 15:55:00,282.37,282.95,282.13,282.67,50575.0,282.37,282.95,282.13,282.67,50575.0
2022-11-30 09:30:00,279.75,286.12,279.75,286.12,5389.0,279.75,286.12,279.75,286.12,5389.0
2022-11-30 09:35:00,286.12,287.24,285.63,285.8,5846.0,286.12,287.24,285.63,285.8,5846.0
2022-11-30 09:40:00,285.93,288.42,285.92,286.57,1320.0,285.93,288.42,285.92,286.57,1320.0
2022-11-30 09:45:00,286.49,289.0,285.62,288.48,12250.0,286.49,289.0,285.62,288.48,12250.0
2022-11-30 09:50:00,288.42,291.88,288.39,291.15,3401.0,288.42,291.88,288.39,291.15,3401.0
2022-11-30 09:55:00,291.0,292.68,290.54,291.7,10325.0,291.0,292.68,290.54,291.7,10325.0
2022-11-30 10:00:00,291.7,292.12,290.0,292.02,17222.0,291.7,292.12,290.0,292.02,17222.0
2022-11-30 10:05:00,292.41,294.12,291.94,292.51,4089.0,292.41,294.12,291.94,292.51,4089.0
2022-11-30 10:10:00,292.36,293.33,292.35,293.09,3235.0,292.36,293.33,292.35,293.09,3235.0
2022-11-30 10:15:00,293.58,293.58,291.64,291.75,1400.0,293.58,293.58,291.64,291.75,1400.0
2022-11-30 10:20:00,292.56,292.58,291.83,291.84,2317.0,292.56,292.58,291.83,291.84,2317.0
2022-11-30 10:25:00,292.25,293.1,292.0,293.1,2200.0,292.25,293.1,292.0,293.1,2200.0
2022-11-30 10:30:00,292.52,293.08,291.57,291.7,16267.0,292.52,293.08,291.57,291.7,16267.0
2022-11-30 10:35:00,291.5,292.44,291.14,291.18,5632.0,291.5,292.44,291.14,291.18,5632.0
2022-11-30 10:40:00,290.69,291.29,290.0,290.18,2948.0,290.69,291.29,290.0,290.18,2948.0
2022-11-30 10:45:00,289.3,289.3,288.22,288.42,704.0,289.3,289.3,288.22,288.42,704.0
2022-11-30 10:50:00,288.6,288.66,287.63,287.64,3254.0,288.6,288.66,287.63,287.64,3254.0
2022-11-30 10:55:00,288.47,288.47,287.62,287.62,900.0,288.47,288.47,287.62,287.62,900.0
2022-11-30 11:00:00,287.36,287.52,286.18,286.62,1300.0,287.36,287.52,286.18,286.62,1300.0
2022-11-30 11:05:00,286.81,287.33,286.52,287.25,700.0,286.81,287.33,286.52,287.25,700.0
2022-11-30 11:10:00,287.37,287.64,286.24,286.24,2108.0,287.37,287.64,286.24,286.24,2108.0
2022-11-30 11:15:00,286.0,286.62,285.31,286.21,2201.0,286.0,286.62,285.31,286.21,2201.0
2022-11-30 11:20:00,285.93,286.29,285.7,285.73,2240.0,285.93,286.29,285.7,285.73,2240.0
2022-11-30 11:25:00,285.87,286.2,285.85,285.85,1105.0,285.87,286.2,285.85,285.85,1105.0
2022-11-30 11:30:00,286.06,286.64,285.34,286.16,2528.0,286.06,286.64,285.34,286.16,2528.0
2022-11-30 11:35:00,286.23,286.23,286.15,286.16,200.0,286.23,286.23,286.15,286.16,200.0
2022-11-30 11:40:00,286.55,286.65,286.49,286.65,424.0,286.55,286.65,286.49,286.65,424.0
2022-11-30 11:45:00,286.47,286.88,286.47,286.78,1027.0,286.47,286.88,286.47,286.78,1027.0
2022-11-30 11:50:00,286.97,287.41,286.82,286.84,2653.0,286.97,287.41,286.82,286.84,2653.0
2022-11-30 11:55:00,287.13,287.25,286.54,286.65,2814.0,287.13,287.25,286.54,286.65,2814.0
2022-11-30 12:00:00,286.76,286.96,286.5,286.96,1019.0,286.76,286.96,286.5,286.96,1019.0
2022-11-30 12:05:00,286.68,287.35,286.2,286.2,7958.0,286.68,287.35,286.2,286.2,7958.0
2022-11-30 12:10:00,286.2,286.2,285.97,285.98,508.0,286.2,286.2,285.97,285.98,508.0
2022-11-30 12:15:00,285.69,285.69,284.83,284.83,1200.0,285.69,285.69,284.83,284.83,1200.0
2022-11-30 12:20:00,284.59,284.96,284.32,284.96,1012.0,284.59,284.96,284.32,284.96,1012.0
2022-11-30 12:25:00,285.16,285.45,285.07,285.29,1123.0,285.16,285.45,285.07,285.29,1123.0
2022-11-30 12:30:00,285.39,285.59,285.39,285.59,215.0,285.39,285.59,285.39,285.59,215.0
2022-11-30 12:35:00,285.59,285.85,285.34,285.85,500.0,285.59,285.85,285.34,285.85,500.0
2022-11-30 12:40:00,285.67,286.64,285.66,286.64,2292.0,285.67,286.64,285.66,286.64,2292.0
2022-11-30 12:45:00,286.47,286.47,286.13,286.13,500.0,286.47,286.47,286.13,286.13,500.0
2022-11-30 12:50:00,286.81,286.81,286.81,286.81,100.0,286.81,286.81,286.81,286.81,100.0
2022-11-30 12:55:00,286.71,286.9,286.59,286.81,1793.0,286.71,286.9,286.59,286.81,1793.0
2022-11-30 13:00:00,286.88,287.08,286.88,287.08,500.0,286.88,287.08,286.88,287.08,500.0
2022-11-30 13:05:00,287.11,287.11,287.1,287.11,100.0,287.11,287.11,287.1,287.11,100.0
2022-11-30 13:10:00,287.37,287.72,287.32,287.58,600.0,287.37,287.72,287.32,287.58,600.0
2022-11-30 13:15:00,287.42,287.42,286.9,286.9,500.0,287.42,287.42,286.9,286.9,500.0
2022-11-30 13:20:00,286.45,286.88,286.31,286.31,484.0,286.45,286.88,286.31,286.31,484.0
2022-11-30 13:25:00,286.85,287.05,286.85,287.05,500.0,286.85,287.05,286.85,287.05,500.0
2022-11-30 13:30:00,286.73,289.05,286.73,288.03,3845.0,286.73,289.05,286.73,288.03,3845.0
2022-11-30 13:35:00,288.52,290.07,288.13,289.93,2223.0,288.52,290.07,288.13,289.93,2223.0
2022-11-30 13:40:00,289.92,290.09,289.17,289.72,2107.0,289.92,290.09,289.17,289.72,2107.0
2022-11-30 13:45:00,289.43,289.81,288.04,288.99,4023.0,289.43,289.81,288.04,288.99,4023.0
2022-11-30 13:50:00,289.25,289.59,289.24,289.59,310.0,289.25,289.59,289.24,289.59,310.0
2022-11-30 13:55:00,289.67,291.69,289.67,291.69,3300.0,289.67,291.69,289.67,291.69,3300.0
2022-11-30 14:00:00,292.18,294.79,292.18,294.79,4435.0,292.18,294.79,292.18,294.79,4435.0
2022-11-30 14:05:00,294.77,296.74,294.74,295.08,11612.0,294.77,296.74,294.74,295.08,11612.0
2022-11-30 14:10:00,295.34,298.0,295.14,297.62,8302.0,295.34,298.0,295.14,297.62,8302.0
2022-11-30 14:15:00,297.49,299.94,297.43,299.46,8817.0,297.49,299.94,297.43,299.46,8817.0
2022-11-30 14:20:00,299.63,301.15,299.13,300.4,5551.0,299.63,301.15,299.13,300.4,5551.0
2022-11-30 14:25:00,300.05,300.86,299.75,300.38,4741.0,300.05,300.86,299.75,300.38,4741.0
2022-11-30 14:30:00,300.61,300.61,298.42,298.76,7166.0,300.61,300.61,298.42,298.76,7166.0
2022-11-30 14:35:00,298.5,298.98,297.55,297.55,900.0,298.5,298.98,297.55,297.55,900.0
2022-11-30 14:40:00,297.39,297.41,295.94,295.94,5167.0,297.39,297.41,295.94,295.94,5167.0
2022-11-30 14:45:00,295.93,297.47,295.93,297.47,2790.0,295.93,297.47,295.93,297.47,2790.0
2022-11-30 14:50:00,297.73,297.73,296.21,296.22,3400.0,297.73,297.73,296.21,296.22,3400.0
2022-11-30 14:55:00,295.97,296.46,295.57,296.46,1011.0,295.97,296.46,295.57,296.46,1011.0
2022-11-30 15:00:00,296.8,297.42,296.42,297.3,4573.0,296.8,297.42,296.42,297.3,4573.0
2022-11-30 15:05:00,297.26,298.43,297.22,298.43,1820.0,297.26,298.43,297.22,298.43,1820.0
2022-11-30 15:10:00,298.29,298.55,297.86,298.55,2198.0,298.29,298.55,297.86,298.55,2198.0
2022-11-30 15:15:00,298.6,299.99,298.6,299.99,1565.0,298.6,299.99,298.6,299.99,1565.0
2022-11-30 15:20:00,299.66,300.57,299.57,300.31,2295.0,299.66,300.57,299.57,300.31,2295.0
2022-11-30 15:25:00,300.49,300.77,299.85,300.19,4260.0,300.49,300.77,299.85,300.19,4260.0
2022-11-30 15:30:00,300.38,300.51,300.0,300.12,3406.0,300.38,300.51,300.0,300.12,3406.0
2022-11-30 15:35:00,299.95,300.56,299.23,299.36,3761.0,299.95,300.56,299.23,299.36,3761.0
2022-11-30 15:40:00,299.36,300.21,299.19,299.71,7783.0,299.36,300.21,299.19,299.71,7783.0
2022-11-30 15:45:00,299.67,300.74,299.56,300.34,7654.0,299.67,300.74,299.56,300.34,7654.0
2022-11-30 15:50:00,300.69,301.95,300.69,301.71,13235.0,300.69,301.95,300.69,301.71,13235.0
2022-11-30 15:55:00,302.06,303.15,301.99,303.14,25834.0,302.06,303.15,301.99,303.14,25834.0
2022-12-01 09:30:00,299.42,303.53,296.65,302.14,31357.0,299.42,303.53,296.65,302.14,31357.0
2022-12-01 09:35:00,302.81,304.56,300.98,301.66,5929.0,302.81,304.56,300.98,301.66,5929.0
2022-12-01 09:40:00,299.36,305.18,299.36,305.16,11689.0,299.36,305.18,299.36,305.16,11689.0
2022-12-01 09:45:00,306.58,310.55,306.58,310.49,13275.0,306.58,310.55,306.58,310.49,13275.0
2022-12-01 09:50:00,309.5,311.69,309.24,310.96,20190.0,309.5,311.69,309.24,310.96,20190.0
2022-12-01 09:55:00,311.67,313.84,311.67,311.75,6109.0,311.67,313.84,311.67,311.75,6109.0
2022-12-01 10:00:00,312.5,312.62,309.49,312.62,5813.0,312.5,312.62,309.49,312.62,5813.0
2022-12-01 10:05:00,311.43,312.01,308.84,309.81,12584.0,311.43,312.01,308.84,309.81,12584.0
2022-12-01 10:10:00,309.33,310.54,303.84,303.84,5174.0,309.33,310.54,303.84,303.84,5174.0
2022-12-01 10:15:00,303.36,304.32,299.95,299.96,7445.0,303.36,304.32,299.95,299.96,7445.0
2022-12-01 10:20:00,300.53,301.98,299.68,299.68,6997.0,300.53,301.98,299.68,299.68,6997.0
2022-12-01 10:25:00,299.11,300.52,297.57,298.14,10256.0,299.11,300.52,297.57,298.14,10256.0
2022-12-01 10:30:00,297.99,301.19,296.75,300.85,5913.0,297.99,301.19,296.75,300.85,5913.0
2022-12-01 10:35:00,300.48,300.84,299.08,300.05,3100.0,300.48,300.84,299.08,300.05,3100.0
2022-12-01 10:40:00,300.1,300.1,298.01,299.24,1571.0,300.1,300.1,298.01,299.24,1571.0
2022-12-01 10:45:00,299.69,300.43,299.37,300.43,2199.0,299.69,300.43,299.37,300.43,2199.0
2022-12-01 10:50:00,299.94,300.74,299.44,299.55,4359.0,299.94,300.74,299.44,299.55,4359.0
2022-12-01 10:55:00,298.76,302.0,298.76,301.99,8655.0,298.76,302.0,298.76,301.99,8655.0
2022-12-01 11:00:00,301.97,301.97,299.94,299.94,3441.0,301.97,301.97,299.94,299.94,3441.0
2022-12-01 11:05:00,299.9,300.34,299.43,300.0,3728.0,299.9,300.34,299.43,300.0,3728.0
2022-12-01 11:10:00,299.65,300.14,299.58,299.88,5064.0,299.65,300.14,299.58,299.88,5064.0
2022-12-01 11:15:00,299.72,299.73,297.66,298.12,7588.0,299.72,299.73,297.66,298.12,7588.0
2022-12-01 11:20:00,298.24,299.21,298.23,298.97,4969.0,298.24,299.21,298.23,298.97,4969.0
2022-12-01 11:25:00,299.16,299.34,297.57,297.91,2104.0,299.16,299.34,297.57,297.91,2104.0
2022-12-01 11:30:00,297.97,298.98,297.89,298.06,2555.0,297.97,298.98,297.89,298.06,2555.0
2022-12-01 11:35:00,298.7,299.17,297.7,297.88,2173.0,298.7,299.17,297.7,297.88,2173.0
2022-12-01 11:40:00,297.57,297.97,297.57,297.75,700.0,297.57,297.97,297.57,297.75,700.0
2022-12-01 11:45:00,297.68,297.74,296.41,296.41,2756.0,297.68,297.74,296.41,296.41,2756.0
2022-12-01 11:50:00,296.7,297.47,296.41,297.4,11386.0,296.7,297.47,296.41,297.4,11386.0
2022-12-01 11:55:00,297.35,298.13,297.12,298.13,6332.0,297.35,298.13,297.12,298.13,6332.0
2022-12-01 12:00:00,297.94,297.94,295.93,295.93,4598.0,297.94,297.94,295.93,295.93,4598.0
2022-12-01 12:05:00,296.34,296.84,295.88,296.74,2042.0,296.34,296.84,295.88,296.74,2042.0
2022-12-01 12:10:00,296.72,296.91,296.01,296.1,3804.0,296.72,296.91,296.01,296.1,3804.0
2022-12-01 12:15:00,296.35,296.73,295.85,295.85,6695.0,296.35,296.73,295.85,295.85,6695.0
2022-12-01 12:20:00,296.16,297.21,296.01,297.15,5577.0,296.16,297.21,296.01,297.15,5577.0
2022-12-01 12:25:00,297.14,297.94,296.7,297.72,3436.0,297.14,297.94,296.7,297.72,3436.0
2022-12-01 12:30:00,297.65,298.15,297.28,297.28,1021.0,297.65,298.15,297.28,297.28,1021.0
2022-12-01 12:35:00,297.03,297.3,296.41,296.41,3248.0,297.03,297.3,296.41,296.41,3248.0
2022-12-01 12:40:00,296.08,296.27,295.29,295.29,616.0,296.08,296.27,295.29,295.29,616.0
2022-12-01 12:45:00,296.07,296.23,295.69,295.7,1100.0,296.07,296.23,295.69,295.7,1100.0
2022-12-01 12:50:00,295.65,296.07,294.74,294.74,3800.0,295.65,296.07,294.74,294.74,3800.0
2022-12-01 12:55:00,294.95,295.29,294.2,295.29,10323.0,294.95,295.29,294.2,295.29,10323.0
2022-12-01 13:00:00,295.59,296.1,295.17,295.7,2275.0,295.59,296.1,295.17,295.7,2275.0
2022-12-01 13:05:00,296.17,296.2,295.67,295.96,3124.0,296.17,296.2,295.67,295.96,3124.0
2022-12-01 13:10:00,296.01,296.94,295.4,296.55,13339.0,296.01,296.94,295.4,296.55,13339.0
2022-12-01 13:15:00,296.56,296.63,294.7,294.7,2096.0,296.56,296.63,294.7,294.7,2096.0
2022-12-01 13:20:00,294.5,295.37,294.5,295.37,700.0,294.5,295.37,294.5,295.37,700.0
2022-12-01 13:25:00,295.59,295.99,295.59,295.99,756.0,295.59,295.99,295.59,295.99,756.0
2022-12-01 13:30:00,295.82,296.98,295.74,296.25,2504.0,295.82,296.98,295.74,296.25,2504.0
2022-12-01 13:35:00,296.62,296.62,296.14,296.48,400.0,296.62,296.62,296.14,296.48,400.0
2022-12-01 13:40:00,296.44,297.64,296.44,296.95,3273.0,296.44,297.64,296.44,296.95,3273.0
2022-12-01 13:45:00,296.62,296.95,296.23,296.69,9211.0,296.62,296.95,296.23,296.69,9211.0
2022-12-01 13:50:00,296.56,296.74,296.39,296.39,1414.0,296.56,296.74,296.39,296.39,1414.0
2022-12-01 13:55:00,296.61,298.58,296.2,298.57,4411.0,296.61,298.58,296.2,298.57,4411.0
2022-12-01 14:00:00,298.37,298.75,297.75,298.47,2130.0,298.37,298.75,297.75,298.47,2130.0
2022-12-01 14:05:00,298.47,299.66,298.34,299.23,2465.0,298.47,299.66,298.34,299.23,2465.0
2022-12-01 14:10:00,299.44,299.94,299.27,299.82,3639.0,299.44,299.94,299.27,299.82,3639.0
2022-12-01 14:15:00,299.86,300.63,299.82,300.05,3777.0,299.86,300.63,299.82,300.05,3777.0
2022-12-01 14:20:00,300.12,300.76,300.12,300.63,2960.0,300.12,300.76,300.12,300.63,2960.0
2022-12-01 14:25:00,300.67,300.74,299.8,299.8,1200.0,300.67,300.74,299.8,299.8,1200.0
2022-12-01 14:30:00,300.06,300.46,299.81,300.37,2815.0,300.06,300.46,299.81,300.37,2815.0
2022-12-01 14:35:00,300.47,301.05,300.47,301.05,417.0,300.47,301.05,300.47,301.05,417.0
2022-12-01 14:40:00,300.71,300.87,300.32,300.5,3096.0,300.71,300.87,300.32,300.5,3096.0
2022-12-01 14:45:00,300.32,301.97,300.23,301.97,1700.0,300.32,301.97,300.23,301.97,1700.0
2022-12-01 14:50:00,301.96,302.85,301.96,302.85,1820.0,301.96,302.85,301.96,302.85,1820.0
2022-12-01 14:55:00,302.65,303.95,302.64,303.95,1160.0,302.65,303.95,302.64,303.95,1160.0
2022-12-01 15:00:00,303.82,304.86,303.82,304.84,2466.0,303.82,304.86,303.82,304.84,2466.0
2022-12-01 15:05:00,304.61,305.67,304.25,305.67,1200.0,304.61,305.67,304.25,305.67,1200.0
2022-12-01 15:10:00,305.49,305.84,305.3,305.84,2260.0,305.49,305.84,305.3,305.84,2260.0
2022-12-01 15:15:00,305.66,305.79,304.89,305.64,2998.0,305.66,305.79,304.89,305.64,2998.0
2022-12-01 15:20:00,305.76,306.0,305.0,305.89,15365.0,305.76,306.0,305.0,305.89,15365.0
2022-12-01 15:25:00,306.11,306.85,305.5,306.83,4465.0,306.11,306.85,305.5,306.83,4465.0
2022-12-01 15:30:00,306.57,307.44,306.57,306.75,6644.0,306.57,307.44,306.57,306.75,6644.0
2022-12-01 15:35:00,306.75,307.37,306.58,306.76,10046.0,306.75,307.37,306.58,306.76,10046.0
2022-12-01 15:40:00,306.61,306.98,305.82,306.98,6359.0,306.61,306.98,305.82,306.98,6359.0
2022-12-01 15:45:00,307.06,307.06,305.78,306.39,7811.0,307.06,307.06,305.78,306.39,7811.0
2022-12-01 15:50:00,306.66,308.06,306.4,307.43,20424.0,306.66,308.06,306.4,307.43,20424.0
2022-12-01 15:55:00,307.44,307.45,305.95,305.95,33308.0,307.44,307.45,305.95,305.95,33308.0
2022-12-02 09:30:00,296.76,297.88,292.08,292.09,8637.0,296.76,297.88,292.08,292.09,8637.0
2022-12-02 09:35:00,294.18,294.18,290.27,293.58,8326.0,294.18,294.18,290.27,293.58,8326.0
2022-12-02 09:40:00,293.67,295.4,292.38,294.13,13674.0,293.67,295.4,292.38,294.13,13674.0
2022-12-02 09:45:00,294.0,294.66,290.59,290.6,4173.0,294.0,294.66,290.59,290.6,4173.0
2022-12-02 09:50:00,290.8,292.29,290.0,290.8,4546.0,290.8,292.29,290.0,290.8,4546.0
2022-12-02 09:55:00,290.17,294.47,290.16,293.55,11227.0,290.17,294.47,290.16,293.55,11227.0
2022-12-02 10:00:00,293.43,295.31,293.43,294.34,6412.0,293.43,295.31,293.43,294.34,6412.0
2022-12-02 10:05:00,294.19,297.71,294.19,296.12,9417.0,294.19,297.71,294.19,296.12,9417.0
2022-12-02 10:10:00,297.07,300.88,296.74,300.19,4758.0,297.07,300.88,296.74,300.19,4758.0
2022-12-02 10:15:00,300.63,300.63,298.53,299.49,7186.0,300.63,300.63,298.53,299.49,7186.0
2022-12-02 10:20:00,299.74,300.57,299.01,299.27,2249.0,299.74,300.57,299.01,299.27,2249.0
2022-12-02 10:25:00,300.1,300.88,298.9,299.71,4793.0,300.1,300.88,298.9,299.71,4793.0
2022-12-02 10:30:00,299.6,299.96,298.49,299.56,3200.0,299.6,299.96,298.49,299.56,3200.0
2022-12-02 10:35:00,299.7,300.15,298.74,298.89,1947.0,299.7,300.15,298.74,298.89,1947.0
2022-12-02 10:40:00,298.28,299.66,298.23,298.75,4621.0,298.28,299.66,298.23,298.75,4621.0
2022-12-02 10:45:00,299.38,300.44,299.38,300.44,2989.0,299.38,300.44,299.38,300.44,2989.0
2022-12-02 10:50:00,300.89,302.66,300.89,302.34,1091.0,300.89,302.66,300.89,302.34,1091.0
2022-12-02 10:55:00,302.33,302.4,300.5,301.0,5776.0,302.33,302.4,300.5,301.0,5776.0
2022-12-02 11:00:00,300.84,300.99,299.67,300.0,3800.0,300.84,300.99,299.67,300.0,3800.0
2022-12-02 11:05:00,300.09,300.09,299.55,300.03,773.0,300.09,300.09,299.55,300.03,773.0
2022-12-02 11:10:00,299.86,300.79,299.86,300.64,300.0,299.86,300.79,299.86,300.64,300.0
2022-12-02 11:15:00,300.81,300.86,300.39,300.54,916.0,300.81,300.86,300.39,300.54,916.0
2022-12-02 11:20:00,300.62,301.75,300.57,301.75,1000.0,300.62,301.75,300.57,301.75,1000.0
2022-12-02 11:25:00,301.54,302.01,301.16,301.22,1998.0,301.54,302.01,301.16,301.22,1998.0
2022-12-02 11:30:00,300.96,301.23,300.49,301.23,1235.0,300.96,301.23,300.49,301.23,1235.0
2022-12-02 11:35:00,301.46,301.46,301.04,301.05,409.0,301.46,301.46,301.04,301.05,409.0
2022-12-02 11:40:00,301.65,301.65,301.65,301.65,100.0,301.65,301.65,301.65,301.65,100.0
2022-12-02 11:45:00,302.0,303.24,301.99,302.86,1403.0,302.0,303.24,301.99,302.86,1403.0
2022-12-02 11:50:00,302.43,302.43,302.15,302.17,1039.0,302.43,302.43,302.15,302.17,1039.0
2022-12-02 11:55:00,302.53,302.75,302.25,302.58,2042.0,302.53,302.75,302.25,302.58,2042.0
2022-12-02 12:00:00,302.01,302.88,301.97,302.88,900.0,302.01,302.88,301.97,302.88,900.0
2022-12-02 12:05:00,302.53,302.71,302.23,302.25,1500.0,302.53,302.71,302.23,302.25,1500.0
2022-12-02 12:10:00,302.16,303.07,302.16,303.03,1100.0,302.16,303.07,302.16,303.03,1100.0
2022-12-02 12:15:00,303.14,303.22,302.09,302.35,2366.0,303.14,303.22,302.09,302.35,2366.0
2022-12-02 12:20:00,302.51,302.68,302.07,302.68,2996.0,302.51,302.68,302.07,302.68,2996.0
2022-12-02 12:25:00,302.18,302.18,300.96,300.99,1236.0,302.18,302.18,300.96,300.99,1236.0
2022-12-02 12:30:00,301.02,301.78,301.02,301.78,2300.0,301.02,301.78,301.02,301.78,2300.0
2022-12-02 12:35:00,302.13,302.13,300.92,301.05,1100.0,302.13,302.13,300.92,301.05,1100.0
2022-12-02 12:40:00,301.07,301.4,300.48,301.21,2950.0,301.07,301.4,300.48,301.21,2950.0
2022-12-02 12:45:00,301.27,301.27,301.13,301.13,200.0,301.27,301.27,301.13,301.13,200.0
2022-12-02 12:50:00,301.02,301.77,301.01,301.72,4154.0,301.02,301.77,301.01,301.72,4154.0
2022-12-02 12:55:00,301.76,302.11,301.72,301.92,2180.0,301.76,302.11,301.72,301.92,2180.0
2022-12-02 13:00:00,301.93,302.37,301.93,302.0,1212.0,301.93,302.37,301.93,302.0,1212.0
2022-12-02 13:05:00,301.77,301.77,300.54,300.54,991.0,301.77,301.77,300.54,300.54,991.0
2022-12-02 13:10:00,300.33,301.08,300.24,301.07,1609.0,300.33,301.08,300.24,301.07,1609.0
2022-12-02 13:15:00,300.78,301.48,300.77,301.48,505.0,300.78,301.48,300.77,301.48,505.0
2022-12-02 13:20:00,301.44,301.79,301.44,301.57,500.0,301.44,301.79,301.44,301.57,500.0
2022-12-02 13:25:00,301.43,301.81,301.21,301.81,2908.0,301.43,301.81,301.21,301.81,2908.0
2022-12-02 13:30:00,301.97,302.45,301.97,302.36,1204.0,301.97,302.45,301.97,302.36,1204.0
2022-12-02 13:35:00,302.14,302.14,301.65,301.66,400.0,302.14,302.14,301.65,301.66,400.0
2022-12-02 13:40:00,302.04,302.34,302.04,302.34,300.0,302.04,302.34,302.04,302.34,300.0
2022-12-02 13:45:00,302.01,302.43,302.01,302.28,300.0,302.01,302.43,302.01,302.28,300.0
2022-12-02 13:50:00,302.24,302.5,302.23,302.29,1009.0,302.24,302.5,302.23,302.29,1009.0
2022-12-02 13:55:00,301.77,302.29,301.29,301.41,3855.0,301.77,302.29,301.29,301.41,3855.0
2022-12-02 14:00:00,301.41,301.69,301.06,301.4,1675.0,301.41,301.69,301.06,301.4,1675.0
2022-12-02 14:05:00,301.22,301.22,301.0,301.0,240.0,301.22,301.22,301.0,301.0,240.0
2022-12-02 14:10:00,301.1,301.1,300.8,301.03,800.0,301.1,301.1,300.8,301.03,800.0
2022-12-02 14:15:00,300.96,300.96,300.61,300.65,1012.0,300.96,300.96,300.61,300.65,1012.0
2022-12-02 14:20:00,300.68,301.25,300.53,300.94,2379.0,300.68,301.25,300.53,300.94,2379.0
2022-12-02 14:25:00,300.9,300.9,300.35,300.78,706.0,300.9,300.9,300.35,300.78,706.0
2022-12-02 14:30:00,300.66,301.33,300.66,301.17,959.0,300.66,301.33,300.66,301.17,959.0
2022-12-02 14:35:00,301.24,301.24,300.43,300.43,1500.0,301.24,301.24,300.43,300.43,1500.0
2022-12-02 14:40:00,300.48,300.61,300.2,300.61,1390.0,300.48,300.61,300.2,300.61,1390.0
2022-12-02 14:45:00,300.55,301.16,300.54,301.06,465.0,300.55,301.16,300.54,301.06,465.0
2022-12-02 14:50:00,301.39,301.57,301.17,301.48,3454.0,301.39,301.57,301.17,301.48,3454.0
2022-12-02 14:55:00,301.49,301.57,301.08,301.08,4778.0,301.49,301.57,301.08,301.08,4778.0
2022-12-02 15:00:00,301.22,301.6,300.97,301.31,6748.0,301.22,301.6,300.97,301.31,6748.0
2022-12-02 15:05:00,301.73,302.08,301.54,302.04,3304.0,301.73,302.08,301.54,302.04,3304.0
2022-12-02 15:10:00,301.99,302.82,301.98,302.82,1226.0,301.99,302.82,301.98,302.82,1226.0
2022-12-02 15:15:00,302.51,303.38,302.47,303.35,1101.0,302.51,303.38,302.47,303.35,1101.0
2022-12-02 15:20:00,303.18,303.61,303.17,303.37,2323.0,303.18,303.61,303.17,303.37,2323.0
2022-12-02 15:25:00,303.38,303.57,302.92,303.54,2412.0,303.38,303.57,302.92,303.54,2412.0
2022-12-02 15:30:00,304.05,304.18,303.1,303.32,3825.0,304.05,304.18,303.1,303.32,3825.0
2022-12-02 15:35:00,303.35,303.89,303.03,303.89,4695.0,303.35,303.89,303.03,303.89,4695.0
2022-12-02 15:40:00,303.77,303.87,303.4,303.75,1918.0,303.77,303.87,303.4,303.75,1918.0
2022-12-02 15:45:00,303.47,303.7,303.18,303.31,6108.0,303.47,303.7,303.18,303.31,6108.0
2022-12-02 15:50:00,303.41,303.99,303.18,303.9,7105.0,303.41,303.99,303.18,303.9,7105.0
2022-12-02 15:55:00,303.8,304.46,303.78,303.89,11618.0,303.8,304.46,303.78,303.89,11618.0
2022-12-05 09:30:00,300.67,302.86,300.0,300.79,8705.0,300.67,302.86,300.0,300.79,8705.0
2022-12-05 09:35:00,301.31,302.47,300.81,301.44,2183.0,301.31,302.47,300.81,301.44,2183.0
2022-12-05 09:40:00,299.48,301.16,299.13,300.68,4376.0,299.48,301.16,299.13,300.68,4376.0
2022-12-05 09:45:00,300.55,301.08,298.07,299.16,3722.0,300.55,301.08,298.07,299.16,3722.0
2022-12-05 09:50:00,298.1,299.26,297.75,298.23,5705.0,298.1,299.26,297.75,298.23,5705.0
2022-12-05 09:55:00,297.53,297.62,295.04,295.17,12701.0,297.53,297.62,295.04,295.17,12701.0
2022-12-05 10:00:00,294.52,295.67,292.45,292.6,27534.0,294.52,295.67,292.45,292.6,27534.0
2022-12-05 10:05:00,292.24,293.06,291.54,292.09,3413.0,292.24,293.06,291.54,292.09,3413.0
2022-12-05 10:10:00,291.54,293.18,291.54,292.55,2458.0,291.54,293.18,291.54,292.55,2458.0
2022-12-05 10:15:00,292.24,292.45,291.7,291.84,2764.0,292.24,292.45,291.7,291.84,2764.0
2022-12-05 10:20:00,292.21,292.74,291.53,292.59,2501.0,292.21,292.74,291.53,292.59,2501.0
2022-12-05 10:25:00,292.48,293.24,291.85,292.38,11043.0,292.48,293.24,291.85,292.38,11043.0
2022-12-05 10:30:00,291.31,292.08,291.27,291.5,2803.0,291.31,292.08,291.27,291.5,2803.0
2022-12-05 10:35:00,291.5,291.98,290.67,290.87,2981.0,291.5,291.98,290.67,290.87,2981.0
2022-12-05 10:40:00,291.84,293.78,291.84,293.32,1401.0,291.84,293.78,291.84,293.32,1401.0
2022-12-05 10:45:00,293.29,294.68,293.29,294.31,1199.0,293.29,294.68,293.29,294.31,1199.0
2022-12-05 10:50:00,293.49,293.81,292.93,292.93,1400.0,293.49,293.81,292.93,292.93,1400.0
2022-12-05 10:55:00,292.69,293.09,292.4,292.72,3016.0,292.69,293.09,292.4,292.72,3016.0
2022-12-05 11:00:00,292.73,292.86,291.93,292.86,2880.0,292.73,292.86,291.93,292.86,2880.0
2022-12-05 11:05:00,292.61,293.2,292.61,292.87,12990.0,292.61,293.2,292.61,292.87,12990.0
2022-12-05 11:10:00,292.89,293.43,292.56,292.56,1160.0,292.89,293.43,292.56,292.56,1160.0
2022-12-05 11:15:00,292.4,292.72,291.72,291.75,4373.0,292.4,292.72,291.72,291.75,4373.0
2022-12-05 11:20:00,292.24,292.47,291.19,291.31,1507.0,292.24,292.47,291.19,291.31,1507.0
2022-12-05 11:25:00,291.11,291.7,290.8,291.7,9407.0,291.11,291.7,290.8,291.7,9407.0
2022-12-05 11:30:00,291.24,291.76,289.53,289.53,8397.0,291.24,291.76,289.53,289.53,8397.0
2022-12-05 11:35:00,289.28,289.51,289.13,289.28,1524.0,289.28,289.51,289.13,289.28,1524.0
2022-12-05 11:40:00,289.48,289.87,289.32,289.39,1704.0,289.48,289.87,289.32,289.39,1704.0
2022-12-05 11:45:00,289.0,289.52,288.48,288.48,2042.0,289.0,289.52,288.48,288.48,2042.0
2022-12-05 11:50:00,288.4,288.83,287.31,287.56,2201.0,288.4,288.83,287.31,287.56,2201.0
2022-12-05 11:55:00,287.51,287.51,286.72,287.09,2340.0,287.51,287.51,286.72,287.09,2340.0
2022-12-05 12:00:00,286.98,287.2,286.42,286.42,2942.0,286.98,287.2,286.42,286.42,2942.0
2022-12-05 12:05:00,286.21,286.61,285.83,286.41,1814.0,286.21,286.61,285.83,286.41,1814.0
2022-12-05 12:10:00,285.67,286.48,285.54,285.54,1705.0,285.67,286.48,285.54,285.54,1705.0
2022-12-05 12:15:00,286.37,286.58,286.34,286.34,500.0,286.37,286.58,286.34,286.34,500.0
2022-12-05 12:20:00,285.86,286.43,285.86,286.24,2433.0,285.86,286.43,285.86,286.24,2433.0
2022-12-05 12:25:00,286.33,287.82,286.33,286.75,3954.0,286.33,287.82,286.33,286.75,3954.0
2022-12-05 12:30:00,286.59,286.59,285.01,285.01,2056.0,286.59,286.59,285.01,285.01,2056.0
2022-12-05 12:35:00,285.0,285.03,284.05,284.5,1514.0,285.0,285.03,284.05,284.5,1514.0
2022-12-05 12:40:00,284.1,284.3,283.52,284.0,3000.0,284.1,284.3,283.52,284.0,3000.0
2022-12-05 12:45:00,284.37,284.85,284.36,284.84,1995.0,284.37,284.85,284.36,284.84,1995.0
2022-12-05 12:50:00,284.53,284.79,283.65,284.25,6532.0,284.53,284.79,283.65,284.25,6532.0
2022-12-05 12:55:00,284.33,285.24,284.1,285.1,3477.0,284.33,285.24,284.1,285.1,3477.0
2022-12-05 13:00:00,285.0,285.0,283.87,284.0,3390.0,285.0,285.0,283.87,284.0,3390.0
2022-12-05 13:05:00,284.02,285.25,284.02,284.96,3983.0,284.02,285.25,284.02,284.96,3983.0
2022-12-05 13:10:00,284.84,285.51,284.7,285.5,900.0,284.84,285.51,284.7,285.5,900.0
2022-12-05 13:15:00,285.5,285.96,285.11,285.32,1527.0,285.5,285.96,285.11,285.32,1527.0
2022-12-05 13:20:00,285.32,285.33,284.0,284.09,3707.0,285.32,285.33,284.0,284.09,3707.0
2022-12-05 13:25:00,284.45,285.61,284.37,285.17,5693.0,284.45,285.61,284.37,285.17,5693.0
2022-12-05 13:30:00,285.06,285.17,284.8,284.8,994.0,285.06,285.17,284.8,284.8,994.0
2022-12-05 13:35:00,284.92,285.08,284.17,284.45,4706.0,284.92,285.08,284.17,284.45,4706.0
2022-12-05 13:40:00,284.47,284.9,284.31,284.71,3697.0,284.47,284.9,284.31,284.71,3697.0
2022-12-05 13:45:00,284.62,284.62,283.99,284.2,2101.0,284.62,284.62,283.99,284.2,2101.0
2022-12-05 13:50:00,284.49,284.6,283.06,283.06,6381.0,284.49,284.6,283.06,283.06,6381.0
2022-12-05 13:55:00,282.72,282.72,281.28,281.36,2860.0,282.72,282.72,281.28,281.36,2860.0
2022-12-05 14:00:00,281.48,282.49,281.33,282.2,8131.0,281.48,282.49,281.33,282.2,8131.0
2022-12-05 14:05:00,282.06,282.06,281.92,281.94,700.0,282.06,282.06,281.92,281.94,700.0
2022-12-05 14:10:00,281.95,283.57,281.95,282.97,6334.0,281.95,283.57,281.95,282.97,6334.0
2022-12-05 14:15:00,282.96,282.96,282.71,282.78,1200.0,282.96,282.96,282.71,282.78,1200.0
2022-12-05 14:20:00,282.71,282.98,282.17,282.98,1702.0,282.71,282.98,282.17,282.98,1702.0
2022-12-05 14:25:00,282.75,282.75,281.96,282.43,2674.0,282.75,282.75,281.96,282.43,2674.0
2022-12-05 14:30:00,282.18,282.18,280.0,280.13,3329.0,282.18,282.18,280.0,280.13,3329.0
2022-12-05 14:35:00,280.43,281.52,280.04,281.39,2854.0,280.43,281.52,280.04,281.39,2854.0
2022-12-05 14:40:00,281.14,282.19,281.14,282.18,2519.0,281.14,282.19,281.14,282.18,2519.0
2022-12-05 14:45:00,281.91,282.01,281.19,281.5,3415.0,281.91,282.01,281.19,281.5,3415.0
2022-12-05 14:50:00,282.07,282.24,281.93,281.93,800.0,282.07,282.24,281.93,281.93,800.0
2022-12-05 14:55:00,281.73,281.87,281.59,281.62,1115.0,281.73,281.87,281.59,281.62,1115.0
2022-12-05 15:00:00,281.62,281.81,280.26,280.26,6871.0,281.62,281.81,280.26,280.26,6871.0
2022-12-05 15:05:00,280.25,280.84,279.67,280.67,3653.0,280.25,280.84,279.67,280.67,3653.0
2022-12-05 15:10:00,280.46,280.53,280.09,280.53,1131.0,280.46,280.53,280.09,280.53,1131.0
2022-12-05 15:15:00,280.01,280.47,278.68,279.3,4026.0,280.01,280.47,278.68,279.3,4026.0
2022-12-05 15:20:00,279.53,280.31,279.5,280.19,5050.0,279.53,280.31,279.5,280.19,5050.0
2022-12-05 15:25:00,280.29,281.18,280.29,280.89,3161.0,280.29,281.18,280.29,280.89,3161.0
2022-12-05 15:30:00,280.94,281.69,280.8,281.39,4030.0,280.94,281.69,280.8,281.39,4030.0
2022-12-05 15:35:00,281.56,282.17,280.61,280.8,4023.0,281.56,282.17,280.61,280.8,4023.0
2022-12-05 15:40:00,280.79,281.01,280.43,280.72,5499.0,280.79,281.01,280.43,280.72,5499.0
2022-12-05 15:45:00,280.76,281.05,280.34,280.34,6535.0,280.76,281.05,280.34,280.34,6535.0
2022-12-05 15:50:00,280.56,281.73,280.28,281.5,15157.0,280.56,281.73,280.28,281.5,15157.0
2022-12-05 15:55:00,281.51,281.62,280.71,281.22,25669.0,281.51,281.62,280.71,281.22,25669.0
2022-12-06 09:30:00,280.84,283.39,278.16,278.97,14598.0,280.84,283.39,278.16,278.97,14598.0
2022-12-06 09:35:00,278.29,282.28,278.29,282.27,5395.0,278.29,282.28,278.29,282.27,5395.0
2022-12-06 09:40:00,281.09,281.09,278.86,279.42,9919.0,281.09,281.09,278.86,279.42,9919.0
2022-12-06 09:45:00,277.77,278.26,276.18,276.86,31219.0,277.77,278.26,276.18,276.86,31219.0
2022-12-06 09:50:00,276.85,278.79,276.05,276.88,17129.0,276.85,278.79,276.05,276.88,17129.0
2022-12-06 09:55:00,276.23,276.84,273.9,274.57,15087.0,276.23,276.84,273.9,274.57,15087.0
2022-12-06 10:00:00,273.39,274.59,272.4,272.41,2601.0,273.39,274.59,272.4,272.41,2601.0
2022-12-06 10:05:00,271.93,272.92,270.63,270.93,3160.0,271.93,272.92,270.63,270.93,3160.0
2022-12-06 10:10:00,271.42,274.18,271.33,273.59,2200.0,271.42,274.18,271.33,273.59,2200.0
2022-12-06 10:15:00,274.03,274.41,271.45,272.26,6825.0,274.03,274.41,271.45,272.26,6825.0
2022-12-06 10:20:00,272.22,272.74,270.8,272.5,5730.0,272.22,272.74,270.8,272.5,5730.0
2022-12-06 10:25:00,272.04,272.51,271.0,271.0,5912.0,272.04,272.51,271.0,271.0,5912.0
2022-12-06 10:30:00,271.04,272.83,270.48,272.44,6186.0,271.04,272.83,270.48,272.44,6186.0
2022-12-06 10:35:00,272.56,273.48,272.5,273.26,3002.0,272.56,273.48,272.5,273.26,3002.0
2022-12-06 10:40:00,273.25,274.49,272.53,274.49,14153.0,273.25,274.49,272.53,274.49,14153.0
2022-12-06 10:45:00,274.35,275.0,273.98,274.74,3300.0,274.35,275.0,273.98,274.74,3300.0
2022-12-06 10:50:00,274.4,275.43,273.69,273.69,2969.0,274.4,275.43,273.69,273.69,2969.0
2022-12-06 10:55:00,274.42,274.42,273.51,273.61,800.0,274.42,274.42,273.51,273.61,800.0
2022-12-06 11:00:00,273.9,274.33,272.5,272.92,2470.0,273.9,274.33,272.5,272.92,2470.0
2022-12-06 11:05:00,274.12,274.64,273.24,273.38,2501.0,274.12,274.64,273.24,273.38,2501.0
2022-12-06 11:10:00,273.42,274.61,273.36,273.63,2100.0,273.42,274.61,273.36,273.63,2100.0
2022-12-06 11:15:00,273.26,273.77,272.73,273.02,3889.0,273.26,273.77,272.73,273.02,3889.0
2022-12-06 11:20:00,273.52,274.29,273.24,274.23,3531.0,273.52,274.29,273.24,274.23,3531.0
2022-12-06 11:25:00,274.4,274.53,273.63,274.35,1862.0,274.4,274.53,273.63,274.35,1862.0
2022-12-06 11:30:00,274.69,274.69,274.69,274.69,100.0,274.69,274.69,274.69,274.69,100.0
2022-12-06 11:35:00,274.14,274.14,273.15,273.15,1205.0,274.14,274.14,273.15,273.15,1205.0
2022-12-06 11:40:00,273.0,273.23,272.52,272.94,734.0,273.0,273.23,272.52,272.94,734.0
2022-12-06 11:45:00,272.93,272.94,272.64,272.86,450.0,272.93,272.94,272.64,272.86,450.0
2022-12-06 11:50:00,272.4,272.4,271.84,271.84,1043.0,272.4,272.4,271.84,271.84,1043.0
2022-12-06 11:55:00,271.81,272.23,271.0,272.22,3609.0,271.81,272.23,271.0,272.22,3609.0
2022-12-06 12:00:00,271.46,271.46,271.0,271.19,1221.0,271.46,271.46,271.0,271.19,1221.0
2022-12-06 12:05:00,270.94,270.95,269.74,270.06,5364.0,270.94,270.95,269.74,270.06,5364.0
2022-12-06 12:10:00,269.74,270.06,269.31,269.34,1900.0,269.74,270.06,269.31,269.34,1900.0
2022-12-06 12:15:00,269.54,269.6,268.23,268.42,7292.0,269.54,269.6,268.23,268.42,7292.0
2022-12-06 12:20:00,268.5,269.63,268.17,269.63,900.0,268.5,269.63,268.17,269.63,900.0
2022-12-06 12:25:00,269.21,269.31,268.75,269.03,10192.0,269.21,269.31,268.75,269.03,10192.0
2022-12-06 12:30:00,269.12,269.61,268.5,269.2,3762.0,269.12,269.61,268.5,269.2,3762.0
2022-12-06 12:35:00,269.49,269.49,268.64,268.95,1179.0,269.49,269.49,268.64,268.95,1179.0
2022-12-06 12:40:00,268.98,268.98,268.67,268.67,200.0,268.98,268.98,268.67,268.67,200.0
2022-12-06 12:45:00,268.87,269.37,268.38,269.11,1494.0,268.87,269.37,268.38,269.11,1494.0
2022-12-06 12:50:00,269.13,269.43,268.55,268.93,5226.0,269.13,269.43,268.55,268.93,5226.0
2022-12-06 12:55:00,268.77,269.21,268.72,268.89,3312.0,268.77,269.21,268.72,268.89,3312.0
2022-12-06 13:00:00,268.64,270.12,268.49,269.73,9460.0,268.64,270.12,268.49,269.73,9460.0
2022-12-06 13:05:00,269.73,269.9,268.92,269.01,4043.0,269.73,269.9,268.92,269.01,4043.0
2022-12-06 13:10:00,269.11,269.22,268.78,268.98,1550.0,269.11,269.22,268.78,268.98,1550.0
2022-12-06 13:15:00,268.77,269.44,268.73,269.0,1100.0,268.77,269.44,268.73,269.0,1100.0
2022-12-06 13:20:00,269.24,269.24,267.92,268.21,3967.0,269.24,269.24,267.92,268.21,3967.0
2022-12-06 13:25:00,268.16,268.38,267.77,268.38,800.0,268.16,268.38,267.77,268.38,800.0
2022-12-06 13:30:00,267.68,267.93,267.08,267.59,3592.0,267.68,267.93,267.08,267.59,3592.0
2022-12-06 13:35:00,267.71,267.88,267.64,267.88,600.0,267.71,267.88,267.64,267.88,600.0
2022-12-06 13:40:00,267.59,268.4,267.54,268.0,11542.0,267.59,268.4,267.54,268.0,11542.0
2022-12-06 13:45:00,268.0,268.8,268.0,268.5,6050.0,268.0,268.8,268.0,268.5,6050.0
2022-12-06 13:50:00,268.5,268.53,268.36,268.4,1002.0,268.5,268.53,268.36,268.4,1002.0
2022-12-06 13:55:00,268.49,268.66,267.98,268.57,3700.0,268.49,268.66,267.98,268.57,3700.0
2022-12-06 14:00:00,268.46,268.57,267.57,267.57,2689.0,268.46,268.57,267.57,267.57,2689.0
2022-12-06 14:05:00,267.7,267.82,267.7,267.82,200.0,267.7,267.82,267.7,267.82,200.0
2022-12-06 14:10:00,267.69,268.05,267.6,268.02,2401.0,267.69,268.05,267.6,268.02,2401.0
2022-12-06 14:15:00,267.72,267.72,266.78,266.78,3109.0,267.72,267.72,266.78,266.78,3109.0
2022-12-06 14:20:00,266.7,266.82,266.7,266.81,1160.0,266.7,266.82,266.7,266.81,1160.0
2022-12-06 14:25:00,266.79,266.94,266.31,266.94,1813.0,266.79,266.94,266.31,266.94,1813.0
2022-12-06 14:30:00,266.48,266.6,265.74,265.95,5723.0,266.48,266.6,265.74,265.95,5723.0
2022-12-06 14:35:00,266.09,266.36,265.79,265.82,1802.0,266.09,266.36,265.79,265.82,1802.0
2022-12-06 14:40:00,266.42,267.13,266.29,267.0,2056.0,266.42,267.13,266.29,267.0,2056.0
2022-12-06 14:45:00,267.2,268.87,267.0,268.55,6559.0,267.2,268.87,267.0,268.55,6559.0
2022-12-06 14:50:00,269.02,269.46,268.45,269.12,1341.0,269.02,269.46,268.45,269.12,1341.0
2022-12-06 14:55:00,268.97,269.46,268.97,269.45,2316.0,268.97,269.46,268.97,269.45,2316.0
2022-12-06 15:00:00,269.49,270.61,269.49,269.62,2238.0,269.49,270.61,269.49,269.62,2238.0
2022-12-06 15:05:00,269.7,269.81,269.65,269.81,600.0,269.7,269.81,269.65,269.81,600.0
2022-12-06 15:10:00,269.22,270.03,269.22,269.66,3694.0,269.22,270.03,269.22,269.66,3694.0
2022-12-06 15:15:00,269.85,270.2,269.18,269.18,6698.0,269.85,270.2,269.18,269.18,6698.0
2022-12-06 15:20:00,269.25,269.25,268.49,268.74,2523.0,269.25,269.25,268.49,268.74,2523.0
2022-12-06 15:25:00,268.67,268.73,267.84,268.34,2547.0,268.67,268.73,267.84,268.34,2547.0
2022-12-06 15:30:00,268.32,268.76,268.08,268.28,3807.0,268.32,268.76,268.08,268.28,3807.0
2022-12-06 15:35:00,268.23,268.65,268.17,268.45,1905.0,268.23,268.65,268.17,268.45,1905.0
2022-12-06 15:40:00,268.47,269.2,268.31,269.06,2953.0,268.47,269.2,268.31,269.06,2953.0
2022-12-06 15:45:00,269.2,269.36,268.79,269.35,3784.0,269.2,269.36,268.79,269.35,3784.0
2022-12-06 15:50:00,269.54,270.68,269.16,270.38,17161.0,269.54,270.68,269.16,270.38,17161.0
2022-12-06 15:55:00,270.35,270.71,269.88,270.24,36083.0,270.35,270.71,269.88,270.24,36083.0
2022-12-07 09:30:00,271.73,274.92,270.0,274.25,9922.0,271.73,274.92,270.0,274.25,9922.0
2022-12-07 09:35:00,274.18,278.0,272.88,277.97,4604.0,274.18,278.0,272.88,277.97,4604.0
2022-12-07 09:40:00,278.21,278.21,276.07,276.25,11898.0,278.21,278.21,276.07,276.25,11898.0
2022-12-07 09:45:00,276.57,277.04,272.83,274.26,6348.0,276.57,277.04,272.83,274.26,6348.0
2022-12-07 09:50:00,274.87,276.11,273.52,274.67,3450.0,274.87,276.11,273.52,274.67,3450.0
2022-12-07 09:55:00,274.55,274.55,271.3,272.0,3399.0,274.55,274.55,271.3,272.0,3399.0
2022-12-07 10:00:00,271.69,274.37,270.47,274.37,3315.0,271.69,274.37,270.47,274.37,3315.0
2022-12-07 10:05:00,274.37,274.37,270.44,270.55,11114.0,274.37,274.37,270.44,270.55,11114.0
2022-12-07 10:10:00,270.33,272.29,268.31,270.86,6885.0,270.33,272.29,268.31,270.86,6885.0
2022-12-07 10:15:00,271.67,271.72,270.15,270.15,5210.0,271.67,271.72,270.15,270.15,5210.0
2022-12-07 10:20:00,270.05,270.81,269.45,270.31,3904.0,270.05,270.81,269.45,270.31,3904.0
2022-12-07 10:25:00,270.22,270.72,269.08,269.9,7949.0,270.22,270.72,269.08,269.9,7949.0
2022-12-07 10:30:00,269.9,271.9,269.06,269.06,4085.0,269.9,271.9,269.06,269.06,4085.0
2022-12-07 10:35:00,269.6,270.27,268.83,268.99,2355.0,269.6,270.27,268.83,268.99,2355.0
2022-12-07 10:40:00,268.75,270.15,268.66,270.11,1562.0,268.75,270.15,268.66,270.11,1562.0
2022-12-07 10:45:00,270.13,273.08,270.11,273.08,1500.0,270.13,273.08,270.11,273.08,1500.0
2022-12-07 10:50:00,274.24,275.2,273.56,274.62,10132.0,274.24,275.2,273.56,274.62,10132.0
2022-12-07 10:55:00,274.27,274.58,273.6,273.6,2180.0,274.27,274.58,273.6,273.6,2180.0
2022-12-07 11:00:00,273.57,275.11,273.16,275.1,3136.0,273.57,275.11,273.16,275.1,3136.0
2022-12-07 11:05:00,275.44,275.75,274.36,274.37,2255.0,275.44,275.75,274.36,274.37,2255.0
2022-12-07 11:10:00,274.84,275.41,274.83,275.33,1158.0,274.84,275.41,274.83,275.33,1158.0
2022-12-07 11:15:00,275.26,275.27,274.49,274.52,1842.0,275.26,275.27,274.49,274.52,1842.0
2022-12-07 11:20:00,274.31,274.31,272.24,272.62,1600.0,274.31,274.31,272.24,272.62,1600.0
2022-12-07 11:25:00,272.02,272.75,271.98,272.21,1829.0,272.02,272.75,271.98,272.21,1829.0
2022-12-07 11:30:00,272.21,272.58,272.2,272.57,300.0,272.21,272.58,272.2,272.57,300.0
2022-12-07 11:35:00,272.32,272.87,272.1,272.69,4854.0,272.32,272.87,272.1,272.69,4854.0
2022-12-07 11:40:00,273.41,273.8,273.41,273.8,220.0,273.41,273.8,273.41,273.8,220.0
2022-12-07 11:45:00,273.42,273.85,273.24,273.64,600.0,273.42,273.85,273.24,273.64,600.0
2022-12-07 11:50:00,273.4,274.16,273.04,273.39,2571.0,273.4,274.16,273.04,273.39,2571.0
2022-12-07 11:55:00,273.81,274.9,273.81,273.88,2289.0,273.81,274.9,273.81,273.88,2289.0
2022-12-07 12:00:00,274.12,274.74,273.54,273.54,700.0,274.12,274.74,273.54,273.54,700.0
2022-12-07 12:05:00,273.79,273.79,272.94,272.94,200.0,273.79,273.79,272.94,272.94,200.0
2022-12-07 12:10:00,273.11,273.48,272.66,272.68,3048.0,273.11,273.48,272.66,272.68,3048.0
2022-12-07 12:15:00,273.41,273.93,273.38,273.38,1301.0,273.41,273.93,273.38,273.38,1301.0
2022-12-07 12:20:00,273.6,273.61,272.83,272.83,2100.0,273.6,273.61,272.83,272.83,2100.0
2022-12-07 12:25:00,272.82,273.06,272.78,273.06,600.0,272.82,273.06,272.78,273.06,600.0
2022-12-07 12:30:00,273.46,273.46,272.36,272.36,1935.0,273.46,273.46,272.36,272.36,1935.0
2022-12-07 12:35:00,272.88,273.26,272.88,272.93,700.0,272.88,273.26,272.88,272.93,700.0
2022-12-07 12:40:00,273.46,273.46,273.46,273.46,300.0,273.46,273.46,273.46,273.46,300.0
2022-12-07 12:45:00,273.64,274.4,273.41,274.4,1100.0,273.64,274.4,273.41,274.4,1100.0
2022-12-07 12:50:00,274.18,274.45,273.9,274.45,400.0,274.18,274.45,273.9,274.45,400.0
2022-12-07 12:55:00,274.84,274.95,274.17,274.59,2200.0,274.84,274.95,274.17,274.59,2200.0
2022-12-07 13:00:00,274.51,274.98,274.32,274.32,1468.0,274.51,274.98,274.32,274.32,1468.0
2022-12-07 13:05:00,273.9,273.9,272.67,272.92,3377.0,273.9,273.9,272.67,272.92,3377.0
2022-12-07 13:10:00,273.42,273.79,273.24,273.79,643.0,273.42,273.79,273.24,273.79,643.0
2022-12-07 13:15:00,274.47,274.47,274.11,274.25,2592.0,274.47,274.47,274.11,274.25,2592.0
2022-12-07 13:20:00,274.21,274.21,273.86,274.18,1708.0,274.21,274.21,273.86,274.18,1708.0
2022-12-07 13:25:00,274.18,274.73,273.99,274.73,631.0,274.18,274.73,273.99,274.73,631.0
2022-12-07 13:30:00,274.46,274.81,274.13,274.81,1147.0,274.46,274.81,274.13,274.81,1147.0
2022-12-07 13:35:00,274.65,274.65,274.3,274.3,600.0,274.65,274.65,274.3,274.3,600.0
2022-12-07 13:40:00,274.93,275.43,274.84,275.38,1100.0,274.93,275.43,274.84,275.38,1100.0
2022-12-07 13:45:00,274.87,274.99,274.61,274.99,1000.0,274.87,274.99,274.61,274.99,1000.0
2022-12-07 13:50:00,274.51,274.79,274.03,274.3,934.0,274.51,274.79,274.03,274.3,934.0
2022-12-07 13:55:00,274.19,274.41,273.1,273.1,1304.0,274.19,274.41,273.1,273.1,1304.0
2022-12-07 14:00:00,272.66,272.72,272.66,272.72,200.0,272.66,272.72,272.66,272.72,200.0
2022-12-07 14:05:00,273.09,273.14,273.09,273.14,300.0,273.09,273.14,273.09,273.14,300.0
2022-12-07 14:10:00,273.73,274.29,273.73,274.29,600.0,273.73,274.29,273.73,274.29,600.0
2022-12-07 14:15:00,274.3,274.3,273.57,273.73,1010.0,274.3,274.3,273.57,273.73,1010.0
2022-12-07 14:20:00,273.5,273.58,272.89,273.03,1800.0,273.5,273.58,272.89,273.03,1800.0
2022-12-07 14:25:00,273.15,273.99,273.15,273.35,1300.0,273.15,273.99,273.15,273.35,1300.0
2022-12-07 14:30:00,273.89,274.53,273.34,274.53,10100.0,273.89,274.53,273.34,274.53,10100.0
2022-12-07 14:35:00,274.86,274.86,274.54,274.55,1154.0,274.86,274.86,274.54,274.55,1154.0
2022-12-07 14:40:00,274.63,274.85,274.17,274.17,2038.0,274.63,274.85,274.17,274.17,2038.0
2022-12-07 14:45:00,274.23,274.75,274.22,274.75,900.0,274.23,274.75,274.22,274.75,900.0
2022-12-07 14:50:00,275.1,275.1,274.46,274.95,1700.0,275.1,275.1,274.46,274.95,1700.0
2022-12-07 14:55:00,274.99,275.02,274.78,274.78,300.0,274.99,275.02,274.78,274.78,300.0
2022-12-07 15:00:00,274.7,275.16,274.69,275.07,733.0,274.7,275.16,274.69,275.07,733.0
2022-12-07 15:05:00,275.07,275.15,273.99,273.99,2923.0,275.07,275.15,273.99,273.99,2923.0
2022-12-07 15:10:00,274.19,274.55,273.95,274.23,1612.0,274.19,274.55,273.95,274.23,1612.0
2022-12-07 15:15:00,274.44,274.65,274.21,274.31,1712.0,274.44,274.65,274.21,274.31,1712.0
2022-12-07 15:20:00,274.31,274.34,273.85,274.08,1929.0,274.31,274.34,273.85,274.08,1929.0
2022-12-07 15:25:00,274.15,274.26,273.69,273.69,8414.0,274.15,274.26,273.69,273.69,8414.0
2022-12-07 15:30:00,273.57,274.18,273.57,274.09,1810.0,273.57,274.18,273.57,274.09,1810.0
2022-12-07 15:35:00,274.13,274.31,274.09,274.23,2848.0,274.13,274.31,274.09,274.23,2848.0
2022-12-07 15:40:00,274.33,274.78,273.94,274.66,6430.0,274.33,274.78,273.94,274.66,6430.0
2022-12-07 15:45:00,274.65,275.3,274.24,275.29,8951.0,274.65,275.3,274.24,275.29,8951.0
2022-12-07 15:50:00,275.04,275.51,274.83,275.19,17735.0,275.04,275.51,274.83,275.19,17735.0
2022-12-07 15:55:00,275.16,276.06,274.98,275.81,22252.0,275.16,276.06,274.98,275.81,22252.0
2022-12-08 09:30:00,279.0,279.9,277.2,279.78,11239.0,279.0,279.9,277.2,279.78,11239.0
2022-12-08 09:35:00,277.64,279.85,277.22,279.53,16420.0,277.64,279.85,277.22,279.53,16420.0
2022-12-08 09:40:00,278.81,280.79,278.68,280.69,4963.0,278.81,280.79,278.68,280.69,4963.0
2022-12-08 09:45:00,279.69,281.75,278.88,280.98,4353.0,279.69,281.75,278.88,280.98,4353.0
2022-12-08 09:50:00,282.5,284.81,281.9,283.21,3891.0,282.5,284.81,281.9,283.21,3891.0
2022-12-08 09:55:00,283.26,289.99,283.26,288.43,23926.0,283.26,289.99,283.26,288.43,23926.0
2022-12-08 10:00:00,288.7,290.79,288.47,289.57,22762.0,288.7,290.79,288.47,289.57,22762.0
2022-12-08 10:05:00,290.49,292.6,289.35,292.5,11176.0,290.49,292.6,289.35,292.5,11176.0
2022-12-08 10:10:00,292.16,293.88,291.72,292.29,6648.0,292.16,293.88,291.72,292.29,6648.0
2022-12-08 10:15:00,291.87,292.65,288.52,288.96,12479.0,291.87,292.65,288.52,288.96,12479.0
2022-12-08 10:20:00,288.66,289.0,286.71,287.05,18416.0,288.66,289.0,286.71,287.05,18416.0
2022-12-08 10:25:00,287.53,289.56,287.47,288.07,19520.0,287.53,289.56,287.47,288.07,19520.0
2022-12-08 10:30:00,288.05,290.32,286.58,290.05,6455.0,288.05,290.32,286.58,290.05,6455.0
2022-12-08 10:35:00,290.97,290.97,288.7,289.3,11003.0,290.97,290.97,288.7,289.3,11003.0
2022-12-08 10:40:00,289.62,290.95,288.95,289.1,5928.0,289.62,290.95,288.95,289.1,5928.0
2022-12-08 10:45:00,288.9,289.65,288.3,289.63,2156.0,288.9,289.65,288.3,289.63,2156.0
2022-12-08 10:50:00,289.15,289.15,288.89,289.0,400.0,289.15,289.15,288.89,289.0,400.0
2022-12-08 10:55:00,289.35,289.87,287.93,287.93,3689.0,289.35,289.87,287.93,287.93,3689.0
2022-12-08 11:00:00,288.88,288.96,287.66,287.73,1943.0,288.88,288.96,287.66,287.73,1943.0
2022-12-08 11:05:00,287.07,287.08,286.25,286.31,2063.0,287.07,287.08,286.25,286.31,2063.0
2022-12-08 11:10:00,285.96,287.39,285.96,287.18,1911.0,285.96,287.39,285.96,287.18,1911.0
2022-12-08 11:15:00,287.16,287.16,284.25,284.99,2190.0,287.16,287.16,284.25,284.99,2190.0
2022-12-08 11:20:00,285.36,285.45,284.39,284.79,5250.0,285.36,285.45,284.39,284.79,5250.0
2022-12-08 11:25:00,284.85,286.45,284.8,286.45,2598.0,284.85,286.45,284.8,286.45,2598.0
2022-12-08 11:30:00,285.86,287.02,285.24,287.01,8892.0,285.86,287.02,285.24,287.01,8892.0
2022-12-08 11:35:00,286.65,288.32,286.58,288.01,1600.0,286.65,288.32,286.58,288.01,1600.0
2022-12-08 11:40:00,288.01,288.87,287.76,288.78,3508.0,288.01,288.87,287.76,288.78,3508.0
2022-12-08 11:45:00,289.17,289.7,288.7,289.7,8085.0,289.17,289.7,288.7,289.7,8085.0
2022-12-08 11:50:00,289.25,289.25,289.08,289.21,410.0,289.25,289.25,289.08,289.21,410.0
2022-12-08 11:55:00,288.88,289.14,288.06,288.06,700.0,288.88,289.14,288.06,288.06,700.0
2022-12-08 12:00:00,288.38,288.75,288.05,288.46,1362.0,288.38,288.75,288.05,288.46,1362.0
2022-12-08 12:05:00,287.86,287.96,287.77,287.78,560.0,287.86,287.96,287.77,287.78,560.0
2022-12-08 12:10:00,288.05,288.44,287.89,288.37,1039.0,288.05,288.44,287.89,288.37,1039.0
2022-12-08 12:15:00,287.89,287.89,287.35,287.35,816.0,287.89,287.89,287.35,287.35,816.0
2022-12-08 12:20:00,287.35,287.35,287.35,287.35,0.0,287.35,287.35,287.35,287.35,0.0
2022-12-08 12:25:00,286.05,286.05,285.92,286.04,447.0,286.05,286.05,285.92,286.04,447.0
2022-12-08 12:30:00,285.53,285.99,285.53,285.86,525.0,285.53,285.99,285.53,285.86,525.0
2022-12-08 12:35:00,286.1,286.22,285.76,286.07,1245.0,286.1,286.22,285.76,286.07,1245.0
2022-12-08 12:40:00,285.99,286.81,285.99,286.81,405.0,285.99,286.81,285.99,286.81,405.0
2022-12-08 12:45:00,287.34,288.07,287.09,288.07,3100.0,287.34,288.07,287.09,288.07,3100.0
2022-12-08 12:50:00,288.09,288.74,288.09,288.74,2295.0,288.09,288.74,288.09,288.74,2295.0
2022-12-08 12:55:00,288.28,289.08,288.28,288.82,4100.0,288.28,289.08,288.28,288.82,4100.0
2022-12-08 13:00:00,288.8,289.32,288.56,289.21,6800.0,288.8,289.32,288.56,289.21,6800.0
2022-12-08 13:05:00,289.21,290.35,288.77,290.3,5287.0,289.21,290.35,288.77,290.3,5287.0
2022-12-08 13:10:00,289.88,290.88,289.69,290.87,2016.0,289.88,290.88,289.69,290.87,2016.0
2022-12-08 13:15:00,290.86,291.54,290.61,291.19,1500.0,290.86,291.54,290.61,291.19,1500.0
2022-12-08 13:20:00,291.19,291.7,291.07,291.07,500.0,291.19,291.7,291.07,291.07,500.0
2022-12-08 13:25:00,291.08,291.88,290.98,291.88,751.0,291.08,291.88,290.98,291.88,751.0
2022-12-08 13:30:00,291.72,292.32,291.46,291.78,2335.0,291.72,292.32,291.46,291.78,2335.0
2022-12-08 13:35:00,292.0,292.0,291.99,292.0,789.0,292.0,292.0,291.99,292.0,789.0
2022-12-08 13:40:00,292.36,292.94,292.03,292.88,4064.0,292.36,292.94,292.03,292.88,4064.0
2022-12-08 13:45:00,292.87,293.04,292.47,292.56,3600.0,292.87,293.04,292.47,292.56,3600.0
2022-12-08 13:50:00,292.8,292.94,292.23,292.5,5434.0,292.8,292.94,292.23,292.5,5434.0
2022-12-08 13:55:00,292.57,292.69,292.32,292.56,2728.0,292.57,292.69,292.32,292.56,2728.0
2022-12-08 14:00:00,292.25,292.59,291.49,291.57,4078.0,292.25,292.59,291.49,291.57,4078.0
2022-12-08 14:05:00,291.59,292.39,290.9,292.38,4861.0,291.59,292.39,290.9,292.38,4861.0
2022-12-08 14:10:00,292.2,293.04,292.13,292.82,7669.0,292.2,293.04,292.13,292.82,7669.0
2022-12-08 14:15:00,293.0,293.86,292.67,293.75,5368.0,293.0,293.86,292.67,293.75,5368.0
2022-12-08 14:20:00,293.93,294.14,292.56,292.58,2902.0,293.93,294.14,292.56,292.58,2902.0
2022-12-08 14:25:00,292.54,293.02,292.17,292.59,1000.0,292.54,293.02,292.17,292.59,1000.0
2022-12-08 14:30:00,292.14,293.55,292.14,293.55,2113.0,292.14,293.55,292.14,293.55,2113.0
2022-12-08 14:35:00,293.26,293.45,292.82,292.98,10500.0,293.26,293.45,292.82,292.98,10500.0
2022-12-08 14:40:00,292.95,293.23,292.62,293.0,5100.0,292.95,293.23,292.62,293.0,5100.0
2022-12-08 14:45:00,293.0,294.0,292.99,293.71,3071.0,293.0,294.0,292.99,293.71,3071.0
2022-12-08 14:50:00,293.72,294.1,293.38,294.1,6401.0,293.72,294.1,293.38,294.1,6401.0
2022-12-08 14:55:00,294.09,294.12,293.5,293.55,2597.0,294.09,294.12,293.5,293.55,2597.0
2022-12-08 15:00:00,293.0,293.39,292.95,293.33,3026.0,293.0,293.39,292.95,293.33,3026.0
2022-12-08 15:05:00,293.09,293.48,292.69,293.48,4251.0,293.09,293.48,292.69,293.48,4251.0
2022-12-08 15:10:00,293.63,293.71,293.27,293.27,2382.0,293.63,293.71,293.27,293.27,2382.0
2022-12-08 15:15:00,292.57,294.09,292.57,294.09,2399.0,292.57,294.09,292.57,294.09,2399.0
2022-12-08 15:20:00,293.9,295.43,293.9,295.26,6662.0,293.9,295.43,293.9,295.26,6662.0
2022-12-08 15:25:00,295.35,295.58,294.64,294.64,8475.0,295.35,295.58,294.64,294.64,8475.0
2022-12-08 15:30:00,294.59,294.93,293.58,293.81,2500.0,294.59,294.93,293.58,293.81,2500.0
2022-12-08 15:35:00,293.53,294.05,293.02,293.06,3072.0,293.53,294.05,293.02,293.06,3072.0
2022-12-08 15:40:00,292.83,293.0,291.08,291.38,11287.0,292.83,293.0,291.08,291.38,11287.0
2022-12-08 15:45:00,291.13,291.63,290.65,291.63,5700.0,291.13,291.63,290.65,291.63,5700.0
2022-12-08 15:50:00,291.62,292.42,291.55,292.22,10781.0,291.62,292.42,291.55,292.22,10781.0
2022-12-08 15:55:00,292.21,292.73,291.94,292.68,16757.0,292.21,292.73,291.94,292.68,16757.0
2022-12-09 09:30:00,291.81,296.14,291.21,293.48,6269.0,291.81,296.14,291.21,293.48,6269.0
2022-12-09 09:35:00,293.32,296.99,293.32,296.99,1240.0,293.32,296.99,293.32,296.99,1240.0
2022-12-09 09:40:00,297.59,297.7,295.31,295.96,3480.0,297.59,297.7,295.31,295.96,3480.0
2022-12-09 09:45:00,295.82,296.53,295.48,296.36,852.0,295.82,296.53,295.48,296.36,852.0
2022-12-09 09:50:00,296.43,297.73,295.28,295.36,3350.0,296.43,297.73,295.28,295.36,3350.0
2022-12-09 09:55:00,296.12,297.77,295.4,297.57,2990.0,296.12,297.77,295.4,297.57,2990.0
2022-12-09 10:00:00,297.57,298.64,295.64,297.26,7334.0,297.57,298.64,295.64,297.26,7334.0
2022-12-09 10:05:00,297.77,298.99,296.83,298.55,13213.0,297.77,298.99,296.83,298.55,13213.0
2022-12-09 10:10:00,298.92,299.7,298.54,299.5,6818.0,298.92,299.7,298.54,299.5,6818.0
2022-12-09 10:15:00,300.0,301.03,299.16,300.5,11663.0,300.0,301.03,299.16,300.5,11663.0
2022-12-09 10:20:00,300.55,301.26,300.09,300.09,12360.0,300.55,301.26,300.09,300.09,12360.0
2022-12-09 10:25:00,300.37,301.17,299.67,300.01,8795.0,300.37,301.17,299.67,300.01,8795.0
2022-12-09 10:30:00,299.33,300.55,298.64,299.02,2620.0,299.33,300.55,298.64,299.02,2620.0
2022-12-09 10:35:00,298.47,300.21,297.95,299.51,3781.0,298.47,300.21,297.95,299.51,3781.0
2022-12-09 10:40:00,299.6,299.6,297.94,298.11,1226.0,299.6,299.6,297.94,298.11,1226.0
2022-12-09 10:45:00,297.79,298.33,297.6,297.83,3447.0,297.79,298.33,297.6,297.83,3447.0
2022-12-09 10:50:00,297.82,298.38,297.43,298.34,5359.0,297.82,298.38,297.43,298.34,5359.0
2022-12-09 10:55:00,297.99,298.88,297.72,298.88,2758.0,297.99,298.88,297.72,298.88,2758.0
2022-12-09 11:00:00,298.54,298.74,297.82,298.43,2969.0,298.54,298.74,297.82,298.43,2969.0
2022-12-09 11:05:00,298.44,298.61,297.89,297.9,3076.0,298.44,298.61,297.89,297.9,3076.0
2022-12-09 11:10:00,297.44,297.61,297.04,297.04,1068.0,297.44,297.61,297.04,297.04,1068.0
2022-12-09 11:15:00,297.04,297.04,296.44,296.55,1309.0,297.04,297.04,296.44,296.55,1309.0
2022-12-09 11:20:00,296.74,296.87,296.04,296.31,400.0,296.74,296.87,296.04,296.31,400.0
2022-12-09 11:25:00,295.8,295.98,295.0,295.0,1436.0,295.8,295.98,295.0,295.0,1436.0
2022-12-09 11:30:00,294.88,295.79,294.68,295.76,2360.0,294.88,295.79,294.68,295.76,2360.0
2022-12-09 11:35:00,296.07,296.41,294.94,295.09,2182.0,296.07,296.41,294.94,295.09,2182.0
2022-12-09 11:40:00,295.38,295.39,294.7,295.17,2397.0,295.38,295.39,294.7,295.17,2397.0
2022-12-09 11:45:00,295.34,295.42,295.01,295.42,406.0,295.34,295.42,295.01,295.42,406.0
2022-12-09 11:50:00,296.08,296.09,295.39,295.39,409.0,296.08,296.09,295.39,295.39,409.0
2022-12-09 11:55:00,295.57,295.57,295.25,295.46,500.0,295.57,295.57,295.25,295.46,500.0
2022-12-09 12:00:00,295.25,295.25,293.87,293.88,1100.0,295.25,295.25,293.87,293.88,1100.0
2022-12-09 12:05:00,293.87,294.45,293.0,294.44,6636.0,293.87,294.45,293.0,294.44,6636.0
2022-12-09 12:10:00,294.44,295.57,294.44,295.3,1232.0,294.44,295.57,294.44,295.3,1232.0
2022-12-09 12:15:00,295.26,295.52,295.0,295.52,802.0,295.26,295.52,295.0,295.52,802.0
2022-12-09 12:20:00,294.89,295.39,294.78,294.93,1400.0,294.89,295.39,294.78,294.93,1400.0
2022-12-09 12:25:00,295.37,295.37,295.02,295.34,300.0,295.37,295.37,295.02,295.34,300.0
2022-12-09 12:30:00,295.25,295.83,295.24,295.78,822.0,295.25,295.83,295.24,295.78,822.0
2022-12-09 12:35:00,295.76,295.76,295.28,295.45,600.0,295.76,295.76,295.28,295.45,600.0
2022-12-09 12:40:00,295.58,295.59,294.76,295.19,1871.0,295.58,295.59,294.76,295.19,1871.0
2022-12-09 12:45:00,295.21,295.35,294.62,294.62,700.0,295.21,295.35,294.62,294.62,700.0
2022-12-09 12:50:00,294.14,294.14,294.09,294.14,300.0,294.14,294.14,294.09,294.14,300.0
2022-12-09 12:55:00,294.14,294.14,294.14,294.14,0.0,294.14,294.14,294.14,294.14,0.0
2022-12-09 13:00:00,293.7,293.7,293.24,293.36,900.0,293.7,293.7,293.24,293.36,900.0
2022-12-09 13:05:00,292.84,293.03,292.2,292.56,1087.0,292.84,293.03,292.2,292.56,1087.0
2022-12-09 13:10:00,292.22,292.39,291.83,292.34,980.0,292.22,292.39,291.83,292.34,980.0
2022-12-09 13:15:00,292.53,293.03,292.53,292.9,1064.0,292.53,293.03,292.53,292.9,1064.0
2022-12-09 13:20:00,292.9,292.9,292.89,292.9,101.0,292.9,292.9,292.89,292.9,101.0
2022-12-09 13:25:00,292.75,293.21,292.54,293.21,1200.0,292.75,293.21,292.54,293.21,1200.0
2022-12-09 13:30:00,293.5,294.42,293.34,294.02,1703.0,293.5,294.42,293.34,294.02,1703.0
2022-12-09 13:35:00,293.97,294.29,293.97,294.0,1310.0,293.97,294.29,293.97,294.0,1310.0
2022-12-09 13:40:00,294.19,294.19,293.86,294.13,1068.0,294.19,294.19,293.86,294.13,1068.0
2022-12-09 13:45:00,294.13,294.43,293.91,294.42,1600.0,294.13,294.43,293.91,294.42,1600.0
2022-12-09 13:50:00,294.66,295.38,294.66,295.01,2528.0,294.66,295.38,294.66,295.01,2528.0
2022-12-09 13:55:00,295.0,295.87,294.96,295.62,1997.0,295.0,295.87,294.96,295.62,1997.0
2022-12-09 14:00:00,295.32,295.44,294.76,295.44,2394.0,295.32,295.44,294.76,295.44,2394.0
2022-12-09 14:05:00,295.3,295.45,294.9,294.91,600.0,295.3,295.45,294.9,294.91,600.0
2022-12-09 14:10:00,294.94,295.35,294.91,295.35,1213.0,294.94,295.35,294.91,295.35,1213.0
2022-12-09 14:15:00,295.44,295.44,294.77,295.17,3814.0,295.44,295.44,294.77,295.17,3814.0
2022-12-09 14:20:00,294.85,295.14,294.85,295.14,304.0,294.85,295.14,294.85,295.14,304.0
2022-12-09 14:25:00,295.01,295.01,294.9,294.94,400.0,295.01,295.01,294.9,294.94,400.0
2022-12-09 14:30:00,294.74,295.3,294.74,295.19,1600.0,294.74,295.3,294.74,295.19,1600.0
2022-12-09 14:35:00,295.72,295.72,295.22,295.34,885.0,295.72,295.72,295.22,295.34,885.0
2022-12-09 14:40:00,295.05,295.12,294.96,295.05,1763.0,295.05,295.12,294.96,295.05,1763.0
2022-12-09 14:45:00,295.01,295.01,294.71,294.81,521.0,295.01,295.01,294.71,294.81,521.0
2022-12-09 14:50:00,294.56,294.88,294.37,294.87,1430.0,294.56,294.88,294.37,294.87,1430.0
2022-12-09 14:55:00,294.82,295.51,294.75,294.97,2387.0,294.82,295.51,294.75,294.97,2387.0
2022-12-09 15:00:00,295.61,295.61,294.83,294.97,5274.0,295.61,295.61,294.83,294.97,5274.0
2022-12-09 15:05:00,295.01,295.01,293.93,293.93,1877.0,295.01,295.01,293.93,293.93,1877.0
2022-12-09 15:10:00,293.4,293.44,293.14,293.14,524.0,293.4,293.44,293.14,293.14,524.0
2022-12-09 15:15:00,293.44,294.51,292.93,294.21,4637.0,293.44,294.51,292.93,294.21,4637.0
2022-12-09 15:20:00,294.2,294.34,293.38,293.38,2282.0,294.2,294.34,293.38,293.38,2282.0
2022-12-09 15:25:00,293.22,293.23,292.76,292.76,624.0,293.22,293.23,292.76,292.76,624.0
2022-12-09 15:30:00,292.82,293.52,292.82,293.28,2754.0,292.82,293.52,292.82,293.28,2754.0
2022-12-09 15:35:00,293.29,293.44,292.76,292.82,1400.0,293.29,293.44,292.76,292.82,1400.0
2022-12-09 15:40:00,292.5,292.66,292.42,292.63,2502.0,292.5,292.66,292.42,292.63,2502.0
2022-12-09 15:45:00,292.5,292.69,292.22,292.64,4294.0,292.5,292.69,292.22,292.64,4294.0
2022-12-09 15:50:00,292.52,292.81,291.33,291.92,8584.0,292.52,292.81,291.33,291.92,8584.0
2022-12-09 15:55:00,291.63,291.91,291.14,291.67,16653.0,291.63,291.91,291.14,291.67,16653.0
2022-12-12 09:30:00,294.8,297.82,293.73,296.05,13420.0,294.8,297.82,293.73,296.05,13420.0
2022-12-12 09:35:00,295.59,297.29,294.65,295.52,15280.0,295.59,297.29,294.65,295.52,15280.0
2022-12-12 09:40:00,295.45,297.73,294.01,297.62,6125.0,295.45,297.73,294.01,297.62,6125.0
2022-12-12 09:45:00,297.83,299.8,297.49,299.42,4791.0,297.83,299.8,297.49,299.42,4791.0
2022-12-12 09:50:00,298.86,301.88,298.68,301.87,19859.0,298.86,301.88,298.68,301.87,19859.0
2022-12-12 09:55:00,301.76,301.86,299.61,300.99,19464.0,301.76,301.86,299.61,300.99,19464.0
2022-12-12 10:00:00,300.97,301.73,299.82,301.11,11221.0,300.97,301.73,299.82,301.11,11221.0
2022-12-12 10:05:00,301.12,301.48,300.52,300.93,36131.0,301.12,301.48,300.52,300.93,36131.0
2022-12-12 10:10:00,300.76,302.23,299.89,300.11,25555.0,300.76,302.23,299.89,300.11,25555.0
2022-12-12 10:15:00,299.89,300.28,299.14,299.26,8237.0,299.89,300.28,299.14,299.26,8237.0
2022-12-12 10:20:00,299.89,300.45,299.45,299.89,10638.0,299.89,300.45,299.45,299.89,10638.0
2022-12-12 10:25:00,299.91,300.48,299.4,300.16,9036.0,299.91,300.48,299.4,300.16,9036.0
2022-12-12 10:30:00,300.05,300.1,298.78,298.78,6038.0,300.05,300.1,298.78,298.78,6038.0
2022-12-12 10:35:00,298.88,299.83,297.9,298.18,15673.0,298.88,299.83,297.9,298.18,15673.0
2022-12-12 10:40:00,297.85,298.06,296.85,297.86,955.0,297.85,298.06,296.85,297.86,955.0
2022-12-12 10:45:00,297.27,298.38,297.21,297.53,3409.0,297.27,298.38,297.21,297.53,3409.0
2022-12-12 10:50:00,296.85,297.63,296.85,297.11,900.0,296.85,297.63,296.85,297.11,900.0
2022-12-12 10:55:00,296.93,297.5,296.59,297.26,3479.0,296.93,297.5,296.59,297.26,3479.0
2022-12-12 11:00:00,297.48,298.74,297.06,298.3,8443.0,297.48,298.74,297.06,298.3,8443.0
2022-12-12 11:05:00,298.23,299.34,298.11,299.33,20894.0,298.23,299.34,298.11,299.33,20894.0
2022-12-12 11:10:00,299.08,299.2,298.01,298.42,2789.0,299.08,299.2,298.01,298.42,2789.0
2022-12-12 11:15:00,298.11,298.39,297.98,298.05,1598.0,298.11,298.39,297.98,298.05,1598.0
2022-12-12 11:20:00,298.0,298.25,297.62,298.06,5641.0,298.0,298.25,297.62,298.06,5641.0
2022-12-12 11:25:00,297.84,298.6,297.51,298.6,3335.0,297.84,298.6,297.51,298.6,3335.0
2022-12-12 11:30:00,298.56,299.92,298.44,298.57,22202.0,298.56,299.92,298.44,298.57,22202.0
2022-12-12 11:35:00,298.74,299.35,298.45,298.96,3323.0,298.74,299.35,298.45,298.96,3323.0
2022-12-12 11:40:00,298.63,299.02,298.33,298.5,1250.0,298.63,299.02,298.33,298.5,1250.0
2022-12-12 11:45:00,298.34,298.88,298.34,298.88,637.0,298.34,298.88,298.34,298.88,637.0
2022-12-12 11:50:00,298.57,298.91,298.49,298.7,2375.0,298.57,298.91,298.49,298.7,2375.0
2022-12-12 11:55:00,298.65,298.81,298.51,298.65,705.0,298.65,298.81,298.51,298.65,705.0
2022-12-12 12:00:00,298.69,299.47,298.47,298.97,24608.0,298.69,299.47,298.47,298.97,24608.0
2022-12-12 12:05:00,299.0,299.18,298.03,298.03,3272.0,299.0,299.18,298.03,298.03,3272.0
2022-12-12 12:10:00,298.21,298.65,298.16,298.54,1422.0,298.21,298.65,298.16,298.54,1422.0
2022-12-12 12:15:00,298.47,298.78,298.42,298.55,766.0,298.47,298.78,298.42,298.55,766.0
2022-12-12 12:20:00,298.31,298.82,298.3,298.39,2474.0,298.31,298.82,298.3,298.39,2474.0
2022-12-12 12:25:00,298.34,298.34,297.99,298.13,2345.0,298.34,298.34,297.99,298.13,2345.0
2022-12-12 12:30:00,298.05,298.47,297.86,298.13,1783.0,298.05,298.47,297.86,298.13,1783.0
2022-12-12 12:35:00,298.3,298.3,296.63,297.5,4622.0,298.3,298.3,296.63,297.5,4622.0
2022-12-12 12:40:00,298.1,298.15,297.87,298.0,21609.0,298.1,298.15,297.87,298.0,21609.0
2022-12-12 12:45:00,297.75,298.64,297.74,298.0,1415.0,297.75,298.64,297.74,298.0,1415.0
2022-12-12 12:50:00,297.76,297.97,297.76,297.81,628.0,297.76,297.97,297.76,297.81,628.0
2022-12-12 12:55:00,297.93,298.22,297.92,298.0,400.0,297.93,298.22,297.92,298.0,400.0
2022-12-12 13:00:00,298.32,298.54,297.28,297.62,2376.0,298.32,298.54,297.28,297.62,2376.0
2022-12-12 13:05:00,297.52,297.82,296.87,296.87,4100.0,297.52,297.82,296.87,296.87,4100.0
2022-12-12 13:10:00,296.93,296.93,296.09,296.09,1277.0,296.93,296.93,296.09,296.09,1277.0
2022-12-12 13:15:00,295.71,296.11,295.56,296.11,838.0,295.71,296.11,295.56,296.11,838.0
2022-12-12 13:20:00,296.61,296.61,296.41,296.52,300.0,296.61,296.61,296.41,296.52,300.0
2022-12-12 13:25:00,296.52,296.52,296.06,296.15,1513.0,296.52,296.52,296.06,296.15,1513.0
2022-12-12 13:30:00,296.35,296.56,296.35,296.55,1622.0,296.35,296.56,296.35,296.55,1622.0
2022-12-12 13:35:00,296.74,297.03,296.73,297.03,933.0,296.74,297.03,296.73,297.03,933.0
2022-12-12 13:40:00,297.17,297.36,296.61,296.61,1085.0,297.17,297.36,296.61,296.61,1085.0
2022-12-12 13:45:00,296.66,296.94,296.65,296.67,1099.0,296.66,296.94,296.65,296.67,1099.0
2022-12-12 13:50:00,296.86,297.34,296.68,297.34,1465.0,296.86,297.34,296.68,297.34,1465.0
2022-12-12 13:55:00,296.81,297.15,296.57,297.15,1511.0,296.81,297.15,296.57,297.15,1511.0
2022-12-12 14:00:00,297.33,297.34,296.48,296.57,2557.0,297.33,297.34,296.48,296.57,2557.0
2022-12-12 14:05:00,296.57,296.57,296.57,296.57,0.0,296.57,296.57,296.57,296.57,0.0
2022-12-12 14:10:00,297.03,297.46,296.7,297.46,1000.0,297.03,297.46,296.7,297.46,1000.0
2022-12-12 14:15:00,297.46,297.47,297.46,297.47,237.0,297.46,297.47,297.46,297.47,237.0
2022-12-12 14:20:00,297.4,298.05,297.36,297.47,26582.0,297.4,298.05,297.36,297.47,26582.0
2022-12-12 14:25:00,297.67,297.76,297.57,297.76,2700.0,297.67,297.76,297.57,297.76,2700.0
2022-12-12 14:30:00,297.78,297.86,297.27,297.53,7455.0,297.78,297.86,297.27,297.53,7455.0
2022-12-12 14:35:00,297.47,297.85,297.44,297.72,2758.0,297.47,297.85,297.44,297.72,2758.0
2022-12-12 14:40:00,297.73,297.74,297.67,297.74,700.0,297.73,297.74,297.67,297.74,700.0
2022-12-12 14:45:00,297.58,298.85,297.58,298.85,728.0,297.58,298.85,297.58,298.85,728.0
2022-12-12 14:50:00,299.15,299.2,298.94,299.18,2297.0,299.15,299.2,298.94,299.18,2297.0
2022-12-12 14:55:00,299.27,299.27,298.86,298.88,1015.0,299.27,299.27,298.86,298.88,1015.0
2022-12-12 15:00:00,298.64,298.69,298.1,298.1,3000.0,298.64,298.69,298.1,298.1,3000.0
2022-12-12 15:05:00,298.1,298.18,297.89,297.92,1070.0,298.1,298.18,297.89,297.92,1070.0
2022-12-12 15:10:00,298.09,298.2,297.03,297.03,2312.0,298.09,298.2,297.03,297.03,2312.0
2022-12-12 15:15:00,297.03,297.72,297.03,297.71,3125.0,297.03,297.72,297.03,297.71,3125.0
2022-12-12 15:20:00,297.73,298.39,297.72,298.24,1965.0,297.73,298.39,297.72,298.24,1965.0
2022-12-12 15:25:00,298.09,298.28,297.17,297.64,5002.0,298.09,298.28,297.17,297.64,5002.0
2022-12-12 15:30:00,297.71,297.87,297.7,297.75,7103.0,297.71,297.87,297.7,297.75,7103.0
2022-12-12 15:35:00,297.94,298.06,296.98,297.47,3206.0,297.94,298.06,296.98,297.47,3206.0
2022-12-12 15:40:00,297.47,297.47,296.37,296.53,5064.0,297.47,297.47,296.37,296.53,5064.0
2022-12-12 15:45:00,296.52,296.67,295.64,296.67,5847.0,296.52,296.67,295.64,296.67,5847.0
2022-12-12 15:50:00,296.74,296.86,296.1,296.51,10813.0,296.74,296.86,296.1,296.51,10813.0
2022-12-12 15:55:00,296.61,296.87,296.14,296.62,25371.0,296.61,296.87,296.14,296.62,25371.0
2022-12-13 09:30:00,314.9,314.9,312.6,313.12,1465.0,314.9,314.9,312.6,313.12,1465.0
2022-12-13 09:35:00,313.12,316.94,311.57,315.11,52862.0,313.12,316.94,311.57,315.11,52862.0
2022-12-13 09:40:00,314.77,318.95,314.77,317.76,31757.0,314.77,318.95,314.77,317.76,31757.0
2022-12-13 09:45:00,318.24,322.29,318.24,320.39,40326.0,318.24,322.29,318.24,320.39,40326.0
2022-12-13 09:50:00,320.46,321.13,318.3,321.01,10985.0,320.46,321.13,318.3,321.01,10985.0
2022-12-13 09:55:00,321.0,321.28,316.48,316.48,26656.0,321.0,321.28,316.48,316.48,26656.0
2022-12-13 10:00:00,316.5,318.5,315.75,317.8,14277.0,316.5,318.5,315.75,317.8,14277.0
2022-12-13 10:05:00,318.22,318.79,316.55,317.96,28453.0,318.22,318.79,316.55,317.96,28453.0
2022-12-13 10:10:00,317.96,318.92,316.69,317.62,32212.0,317.96,318.92,316.69,317.62,32212.0
2022-12-13 10:15:00,316.74,317.23,315.11,315.96,8676.0,316.74,317.23,315.11,315.96,8676.0
2022-12-13 10:20:00,316.22,316.37,313.34,313.4,17487.0,316.22,316.37,313.34,313.4,17487.0
2022-12-13 10:25:00,313.69,313.69,311.12,312.24,23558.0,313.69,313.69,311.12,312.24,23558.0
2022-12-13 10:30:00,312.24,313.61,310.43,312.56,9101.0,312.24,313.61,310.43,312.56,9101.0
2022-12-13 10:35:00,312.52,312.86,308.48,308.48,11580.0,312.52,312.86,308.48,308.48,11580.0
2022-12-13 10:40:00,308.53,309.99,308.33,309.59,24608.0,308.53,309.99,308.33,309.59,24608.0
2022-12-13 10:45:00,309.64,311.44,309.64,310.89,9682.0,309.64,311.44,309.64,310.89,9682.0
2022-12-13 10:50:00,310.03,312.98,310.03,312.96,3299.0,310.03,312.98,310.03,312.96,3299.0
2022-12-13 10:55:00,313.11,313.11,311.86,312.61,3782.0,313.11,313.11,311.86,312.61,3782.0
2022-12-13 11:00:00,312.44,312.99,310.68,310.68,2629.0,312.44,312.99,310.68,310.68,2629.0
2022-12-13 11:05:00,311.31,311.34,309.66,309.66,12857.0,311.31,311.34,309.66,309.66,12857.0
2022-12-13 11:10:00,310.09,311.33,310.02,311.09,19981.0,310.09,311.33,310.02,311.09,19981.0
2022-12-13 11:15:00,310.74,311.42,309.81,309.81,7330.0,310.74,311.42,309.81,309.81,7330.0
2022-12-13 11:20:00,309.59,309.75,309.18,309.19,1800.0,309.59,309.75,309.18,309.19,1800.0
2022-12-13 11:25:00,309.3,309.53,308.57,308.69,5928.0,309.3,309.53,308.57,308.69,5928.0
2022-12-13 11:30:00,308.68,310.06,308.4,309.56,8742.0,308.68,310.06,308.4,309.56,8742.0
2022-12-13 11:35:00,309.86,310.35,308.95,309.48,17342.0,309.86,310.35,308.95,309.48,17342.0
2022-12-13 11:40:00,309.31,309.31,306.57,307.03,5300.0,309.31,309.31,306.57,307.03,5300.0
2022-12-13 11:45:00,307.29,307.6,304.15,305.12,10338.0,307.29,307.6,304.15,305.12,10338.0
2022-12-13 11:50:00,305.68,305.68,304.97,305.34,4423.0,305.68,305.68,304.97,305.34,4423.0
2022-12-13 11:55:00,305.0,305.64,304.85,305.0,8749.0,305.0,305.64,304.85,305.0,8749.0
2022-12-13 12:00:00,304.99,305.38,303.86,304.96,2500.0,304.99,305.38,303.86,304.96,2500.0
2022-12-13 12:05:00,305.19,305.36,304.55,304.67,3197.0,305.19,305.36,304.55,304.67,3197.0
2022-12-13 12:10:00,304.67,304.97,303.38,303.53,13639.0,304.67,304.97,303.38,303.53,13639.0
2022-12-13 12:15:00,303.53,303.53,300.96,300.96,6645.0,303.53,303.53,300.96,300.96,6645.0
2022-12-13 12:20:00,300.96,303.6,300.59,303.1,16977.0,300.96,303.6,300.59,303.1,16977.0
2022-12-13 12:25:00,303.44,304.43,303.34,303.96,3274.0,303.44,304.43,303.34,303.96,3274.0
2022-12-13 12:30:00,303.33,303.67,301.2,302.7,2700.0,303.33,303.67,301.2,302.7,2700.0
2022-12-13 12:35:00,303.43,303.56,302.02,303.49,2596.0,303.43,303.56,302.02,303.49,2596.0
2022-12-13 12:40:00,303.5,304.26,303.23,303.48,2350.0,303.5,304.26,303.23,303.48,2350.0
2022-12-13 12:45:00,303.88,304.49,302.02,302.02,1900.0,303.88,304.49,302.02,302.02,1900.0
2022-12-13 12:50:00,302.14,302.68,301.67,301.99,7717.0,302.14,302.68,301.67,301.99,7717.0
2022-12-13 12:55:00,301.69,302.45,301.51,302.44,4348.0,301.69,302.45,301.51,302.44,4348.0
2022-12-13 13:00:00,302.59,304.26,302.48,304.06,4124.0,302.59,304.26,302.48,304.06,4124.0
2022-12-13 13:05:00,303.69,304.08,302.85,303.04,1899.0,303.69,304.08,302.85,303.04,1899.0
2022-12-13 13:10:00,303.42,304.69,303.03,304.69,2313.0,303.42,304.69,303.03,304.69,2313.0
2022-12-13 13:15:00,305.12,306.49,304.75,306.44,2153.0,305.12,306.49,304.75,306.44,2153.0
2022-12-13 13:20:00,306.28,307.47,306.27,307.1,1810.0,306.28,307.47,306.27,307.1,1810.0
2022-12-13 13:25:00,307.1,307.44,306.45,306.96,1850.0,307.1,307.44,306.45,306.96,1850.0
2022-12-13 13:30:00,306.99,307.76,306.82,306.82,2190.0,306.99,307.76,306.82,306.82,2190.0
2022-12-13 13:35:00,307.11,307.4,307.05,307.09,1512.0,307.11,307.4,307.05,307.09,1512.0
2022-12-13 13:40:00,307.05,307.45,306.76,307.45,2002.0,307.05,307.45,306.76,307.45,2002.0
2022-12-13 13:45:00,307.02,307.46,306.56,306.6,2424.0,307.02,307.46,306.56,306.6,2424.0
2022-12-13 13:50:00,306.52,306.83,305.97,305.97,1333.0,306.52,306.83,305.97,305.97,1333.0
2022-12-13 13:55:00,305.87,307.36,305.86,307.36,1220.0,305.87,307.36,305.86,307.36,1220.0
2022-12-13 14:00:00,307.44,307.9,307.12,307.12,7400.0,307.44,307.9,307.12,307.12,7400.0
2022-12-13 14:05:00,307.6,307.6,306.79,306.88,3138.0,307.6,307.6,306.79,306.88,3138.0
2022-12-13 14:10:00,306.91,306.91,305.75,306.87,1200.0,306.91,306.91,305.75,306.87,1200.0
2022-12-13 14:15:00,306.33,307.11,306.16,306.38,3622.0,306.33,307.11,306.16,306.38,3622.0
2022-12-13 14:20:00,306.31,306.79,305.72,306.79,3375.0,306.31,306.79,305.72,306.79,3375.0
2022-12-13 14:25:00,306.86,307.0,306.28,306.68,5637.0,306.86,307.0,306.28,306.68,5637.0
2022-12-13 14:30:00,306.73,306.78,306.18,306.18,4110.0,306.73,306.78,306.18,306.18,4110.0
2022-12-13 14:35:00,306.46,307.34,306.13,306.7,5912.0,306.46,307.34,306.13,306.7,5912.0
2022-12-13 14:40:00,306.71,308.45,306.68,307.81,2381.0,306.71,308.45,306.68,307.81,2381.0
2022-12-13 14:45:00,308.24,308.38,307.92,308.35,1558.0,308.24,308.38,307.92,308.35,1558.0
2022-12-13 14:50:00,308.11,308.28,306.53,306.54,3661.0,308.11,308.28,306.53,306.54,3661.0
2022-12-13 14:55:00,306.56,307.02,306.43,306.98,1699.0,306.56,307.02,306.43,306.98,1699.0
2022-12-13 15:00:00,306.78,306.78,305.01,305.03,5024.0,306.78,306.78,305.01,305.03,5024.0
2022-12-13 15:05:00,305.03,305.4,304.23,305.39,5593.0,305.03,305.4,304.23,305.39,5593.0
2022-12-13 15:10:00,305.1,305.64,305.06,305.46,5900.0,305.1,305.64,305.06,305.46,5900.0
2022-12-13 15:15:00,305.37,306.97,305.25,306.45,7439.0,305.37,306.97,305.25,306.45,7439.0
2022-12-13 15:20:00,306.11,306.33,305.5,306.1,7281.0,306.11,306.33,305.5,306.1,7281.0
2022-12-13 15:25:00,306.22,306.22,305.54,305.98,4901.0,306.22,306.22,305.54,305.98,4901.0
2022-12-13 15:30:00,306.27,308.92,306.27,308.72,3700.0,306.27,308.92,306.27,308.72,3700.0
2022-12-13 15:35:00,308.91,309.31,308.06,308.6,15252.0,308.91,309.31,308.06,308.6,15252.0
2022-12-13 15:40:00,308.6,309.51,307.77,309.51,8112.0,308.6,309.51,307.77,309.51,8112.0
2022-12-13 15:45:00,309.45,310.98,309.45,309.94,10026.0,309.45,310.98,309.45,309.94,10026.0
2022-12-13 15:50:00,310.1,311.25,310.1,311.02,18845.0,310.1,311.25,310.1,311.02,18845.0
2022-12-13 15:55:00,310.97,310.97,308.04,308.67,71715.0,310.97,310.97,308.04,308.67,71715.0
2022-12-14 09:30:00,305.32,309.18,305.32,309.18,7017.0,305.32,309.18,305.32,309.18,7017.0
2022-12-14 09:35:00,310.03,312.18,308.0,310.0,11836.0,310.03,312.18,308.0,310.0,11836.0
2022-12-14 09:40:00,309.68,311.16,309.6,309.9,6781.0,309.68,311.16,309.6,309.9,6781.0
2022-12-14 09:45:00,310.35,310.48,307.91,309.39,8684.0,310.35,310.48,307.91,309.39,8684.0
2022-12-14 09:50:00,308.88,310.34,308.0,309.79,1930.0,308.88,310.34,308.0,309.79,1930.0
2022-12-14 09:55:00,310.3,314.68,310.3,312.97,3300.0,310.3,314.68,310.3,312.97,3300.0
2022-12-14 10:00:00,312.71,313.03,312.11,312.62,2535.0,312.71,313.03,312.11,312.62,2535.0
2022-12-14 10:05:00,312.79,314.22,312.78,314.15,3041.0,312.79,314.22,312.78,314.15,3041.0
2022-12-14 10:10:00,313.64,315.8,313.64,314.22,17732.0,313.64,315.8,313.64,314.22,17732.0
2022-12-14 10:15:00,313.97,315.56,313.46,315.07,2070.0,313.97,315.56,313.46,315.07,2070.0
2022-12-14 10:20:00,314.82,315.51,313.54,315.03,10737.0,314.82,315.51,313.54,315.03,10737.0
2022-12-14 10:25:00,314.81,315.97,314.58,314.96,9090.0,314.81,315.97,314.58,314.96,9090.0
2022-12-14 10:30:00,314.63,314.9,314.2,314.21,8552.0,314.63,314.9,314.2,314.21,8552.0
2022-12-14 10:35:00,314.18,315.07,313.73,314.44,9067.0,314.18,315.07,313.73,314.44,9067.0
2022-12-14 10:40:00,314.35,316.76,314.35,316.76,1000.0,314.35,316.76,314.35,316.76,1000.0
2022-12-14 10:45:00,315.91,317.17,315.54,316.69,2407.0,315.91,317.17,315.54,316.69,2407.0
2022-12-14 10:50:00,317.54,317.71,316.61,316.61,9079.0,317.54,317.71,316.61,316.61,9079.0
2022-12-14 10:55:00,316.25,316.73,315.75,316.38,2556.0,316.25,316.73,315.75,316.38,2556.0
2022-12-14 11:00:00,316.37,316.74,315.72,316.08,2373.0,316.37,316.74,315.72,316.08,2373.0
2022-12-14 11:05:00,315.75,316.06,315.36,315.95,4358.0,315.75,316.06,315.36,315.95,4358.0
2022-12-14 11:10:00,316.11,317.36,316.11,317.27,9599.0,316.11,317.36,316.11,317.27,9599.0
2022-12-14 11:15:00,317.27,318.14,316.68,318.14,2210.0,317.27,318.14,316.68,318.14,2210.0
2022-12-14 11:20:00,318.38,318.38,317.62,317.81,1852.0,318.38,318.38,317.62,317.81,1852.0
2022-12-14 11:25:00,317.4,317.4,316.49,316.98,2964.0,317.4,317.4,316.49,316.98,2964.0
2022-12-14 11:30:00,316.82,316.82,315.24,315.56,1602.0,316.82,316.82,315.24,315.56,1602.0
2022-12-14 11:35:00,315.37,315.37,314.68,314.96,1928.0,315.37,315.37,314.68,314.96,1928.0
2022-12-14 11:40:00,314.78,315.3,314.78,314.94,1058.0,314.78,315.3,314.78,314.94,1058.0
2022-12-14 11:45:00,314.79,315.07,314.53,315.03,1200.0,314.79,315.07,314.53,315.03,1200.0
2022-12-14 11:50:00,314.98,314.98,314.56,314.63,418.0,314.98,314.98,314.56,314.63,418.0
2022-12-14 11:55:00,315.03,315.03,314.32,314.32,900.0,315.03,315.03,314.32,314.32,900.0
2022-12-14 12:00:00,314.81,314.81,313.66,313.66,500.0,314.81,314.81,313.66,313.66,500.0
2022-12-14 12:05:00,313.95,314.78,313.95,314.4,647.0,313.95,314.78,313.95,314.4,647.0
2022-12-14 12:10:00,314.47,314.55,313.67,313.75,800.0,314.47,314.55,313.67,313.75,800.0
2022-12-14 12:15:00,313.38,313.38,312.33,312.33,1600.0,313.38,313.38,312.33,312.33,1600.0
2022-12-14 12:20:00,312.32,313.2,312.32,313.2,1500.0,312.32,313.2,312.32,313.2,1500.0
2022-12-14 12:25:00,313.59,313.59,312.48,313.06,944.0,313.59,313.59,312.48,313.06,944.0
2022-12-14 12:30:00,313.17,313.17,312.07,312.25,1084.0,313.17,313.17,312.07,312.25,1084.0
2022-12-14 12:35:00,312.39,312.4,311.5,311.5,1837.0,312.39,312.4,311.5,311.5,1837.0
2022-12-14 12:40:00,311.69,311.69,311.42,311.43,300.0,311.69,311.69,311.42,311.43,300.0
2022-12-14 12:45:00,311.76,312.7,311.76,312.46,1027.0,311.76,312.7,311.76,312.46,1027.0
2022-12-14 12:50:00,311.99,312.48,311.7,312.48,1740.0,311.99,312.48,311.7,312.48,1740.0
2022-12-14 12:55:00,312.61,312.61,312.24,312.38,300.0,312.61,312.61,312.24,312.38,300.0
2022-12-14 13:00:00,313.13,313.37,312.99,312.99,400.0,313.13,313.37,312.99,312.99,400.0
2022-12-14 13:05:00,313.39,313.41,312.97,312.97,900.0,313.39,313.41,312.97,312.97,900.0
2022-12-14 13:10:00,313.1,313.1,312.5,312.53,1007.0,313.1,313.1,312.5,312.53,1007.0
2022-12-14 13:15:00,312.53,313.48,312.17,312.17,1500.0,312.53,313.48,312.17,312.17,1500.0
2022-12-14 13:20:00,312.39,312.98,312.03,312.98,984.0,312.39,312.98,312.03,312.98,984.0
2022-12-14 13:25:00,312.82,312.85,312.54,312.85,1077.0,312.82,312.85,312.54,312.85,1077.0
2022-12-14 13:30:00,313.55,314.51,313.55,314.51,427.0,313.55,314.51,313.55,314.51,427.0
2022-12-14 13:35:00,315.16,315.16,315.16,315.16,100.0,315.16,315.16,315.16,315.16,100.0
2022-12-14 13:40:00,315.41,315.67,315.07,315.66,1374.0,315.41,315.67,315.07,315.66,1374.0
2022-12-14 13:45:00,316.53,316.53,316.03,316.33,600.0,316.53,316.53,316.03,316.33,600.0
2022-12-14 13:50:00,315.73,316.33,315.73,316.04,2546.0,315.73,316.33,315.73,316.04,2546.0
2022-12-14 13:55:00,315.83,316.55,315.53,316.55,2889.0,315.83,316.55,315.53,316.55,2889.0
2022-12-14 14:00:00,316.19,316.2,310.36,311.12,7141.0,316.19,316.2,310.36,311.12,7141.0
2022-12-14 14:05:00,310.95,311.13,308.07,308.88,2210.0,310.95,311.13,308.07,308.88,2210.0
2022-12-14 14:10:00,308.79,312.66,308.79,312.18,5439.0,308.79,312.66,308.79,312.18,5439.0
2022-12-14 14:15:00,312.07,312.68,311.67,312.68,4101.0,312.07,312.68,311.67,312.68,4101.0
2022-12-14 14:20:00,312.15,312.7,311.25,311.38,1503.0,312.15,312.7,311.25,311.38,1503.0
2022-12-14 14:25:00,311.7,312.77,311.7,312.59,3481.0,311.7,312.77,311.7,312.59,3481.0
2022-12-14 14:30:00,311.87,311.87,307.41,307.41,1807.0,311.87,311.87,307.41,307.41,1807.0
2022-12-14 14:35:00,307.88,309.49,307.79,309.49,500.0,307.88,309.49,307.79,309.49,500.0
2022-12-14 14:40:00,310.31,314.52,310.25,314.52,3060.0,310.31,314.52,310.25,314.52,3060.0
2022-12-14 14:45:00,314.22,314.47,312.08,313.86,2503.0,314.22,314.47,312.08,313.86,2503.0
2022-12-14 14:50:00,313.91,313.91,311.13,312.47,1473.0,313.91,313.91,311.13,312.47,1473.0
2022-12-14 14:55:00,313.38,314.5,312.62,313.83,1600.0,313.38,314.5,312.62,313.83,1600.0
2022-12-14 15:00:00,313.35,316.12,312.74,314.83,4708.0,313.35,316.12,312.74,314.83,4708.0
2022-12-14 15:05:00,314.74,314.74,312.96,313.22,5247.0,314.74,314.74,312.96,313.22,5247.0
2022-12-14 15:10:00,313.47,317.11,313.47,315.47,3064.0,313.47,317.11,313.47,315.47,3064.0
2022-12-14 15:15:00,315.39,315.62,314.49,314.78,2406.0,315.39,315.62,314.49,314.78,2406.0
2022-12-14 15:20:00,314.96,315.23,313.92,314.38,1900.0,314.96,315.23,313.92,314.38,1900.0
2022-12-14 15:25:00,314.53,314.88,312.52,312.52,3918.0,314.53,314.88,312.52,312.52,3918.0
2022-12-14 15:30:00,311.27,311.9,310.68,311.05,5416.0,311.27,311.9,310.68,311.05,5416.0
2022-12-14 15:35:00,311.69,311.97,310.26,311.05,3273.0,311.69,311.97,310.26,311.05,3273.0
2022-12-14 15:40:00,311.35,312.69,310.89,312.69,6089.0,311.35,312.69,310.89,312.69,6089.0
2022-12-14 15:45:00,311.77,312.73,311.44,312.73,6611.0,311.77,312.73,311.44,312.73,6611.0
2022-12-14 15:50:00,312.3,314.78,312.3,314.5,6868.0,312.3,314.78,312.3,314.5,6868.0
2022-12-14 15:55:00,314.22,314.27,312.65,313.48,26057.0,314.22,314.27,312.65,313.48,26057.0
2022-12-15 09:30:00,305.49,308.38,302.91,305.58,11213.0,305.49,308.38,302.91,305.58,11213.0
2022-12-15 09:35:00,306.11,306.11,302.94,305.1,1933.0,306.11,306.11,302.94,305.1,1933.0
2022-12-15 09:40:00,306.48,308.17,305.47,308.17,3835.0,306.48,308.17,305.47,308.17,3835.0
2022-12-15 09:45:00,307.63,308.38,304.14,305.57,12039.0,307.63,308.38,304.14,305.57,12039.0
2022-12-15 09:50:00,305.25,305.63,303.37,304.46,2153.0,305.25,305.63,303.37,304.46,2153.0
2022-12-15 09:55:00,305.71,306.19,304.18,305.19,4036.0,305.71,306.19,304.18,305.19,4036.0
2022-12-15 10:00:00,305.78,305.78,304.28,305.18,1256.0,305.78,305.78,304.28,305.18,1256.0
2022-12-15 10:05:00,305.37,306.26,305.34,306.05,4597.0,305.37,306.26,305.34,306.05,4597.0
2022-12-15 10:10:00,305.62,306.31,305.22,305.54,3916.0,305.62,306.31,305.22,305.54,3916.0
2022-12-15 10:15:00,305.35,308.31,305.21,307.51,2700.0,305.35,308.31,305.21,307.51,2700.0
2022-12-15 10:20:00,307.73,307.75,306.46,307.07,3380.0,307.73,307.75,306.46,307.07,3380.0
2022-12-15 10:25:00,307.18,307.73,306.06,306.06,3042.0,307.18,307.73,306.06,306.06,3042.0
2022-12-15 10:30:00,306.05,306.09,305.2,306.0,3969.0,306.05,306.09,305.2,306.0,3969.0
2022-12-15 10:35:00,305.3,306.24,305.3,305.7,584.0,305.3,306.24,305.3,305.7,584.0
2022-12-15 10:40:00,306.01,306.01,304.45,304.99,6734.0,306.01,306.01,304.45,304.99,6734.0
2022-12-15 10:45:00,304.95,305.4,304.28,304.59,9154.0,304.95,305.4,304.28,304.59,9154.0
2022-12-15 10:50:00,304.39,304.47,302.16,302.72,5891.0,304.39,304.47,302.16,302.72,5891.0
2022-12-15 10:55:00,302.8,303.28,302.02,302.98,7253.0,302.8,303.28,302.02,302.98,7253.0
2022-12-15 11:00:00,303.4,303.99,303.03,303.37,2107.0,303.4,303.99,303.03,303.37,2107.0
2022-12-15 11:05:00,303.53,303.53,300.71,301.17,8924.0,303.53,303.53,300.71,301.17,8924.0
2022-12-15 11:10:00,300.5,301.29,299.61,299.61,3464.0,300.5,301.29,299.61,299.61,3464.0
2022-12-15 11:15:00,299.86,302.08,299.86,302.07,2626.0,299.86,302.08,299.86,302.07,2626.0
2022-12-15 11:20:00,302.52,302.52,301.76,301.76,1500.0,302.52,302.52,301.76,301.76,1500.0
2022-12-15 11:25:00,301.9,302.57,301.8,302.31,1900.0,301.9,302.57,301.8,302.31,1900.0
2022-12-15 11:30:00,302.05,302.33,300.96,302.0,7495.0,302.05,302.33,300.96,302.0,7495.0
2022-12-15 11:35:00,302.41,303.0,302.41,303.0,300.0,302.41,303.0,302.41,303.0,300.0
2022-12-15 11:40:00,302.92,302.92,302.46,302.64,1344.0,302.92,302.92,302.46,302.64,1344.0
2022-12-15 11:45:00,303.08,303.28,303.08,303.28,300.0,303.08,303.28,303.08,303.28,300.0
2022-12-15 11:50:00,302.72,302.72,302.19,302.19,1100.0,302.72,302.72,302.19,302.19,1100.0
2022-12-15 11:55:00,301.86,302.32,301.59,301.94,1100.0,301.86,302.32,301.59,301.94,1100.0
2022-12-15 12:00:00,302.36,303.01,302.31,302.52,800.0,302.36,303.01,302.31,302.52,800.0
2022-12-15 12:05:00,302.52,303.99,302.24,303.62,1213.0,302.52,303.99,302.24,303.62,1213.0
2022-12-15 12:10:00,304.0,305.58,303.67,305.58,2311.0,304.0,305.58,303.67,305.58,2311.0
2022-12-15 12:15:00,305.76,305.87,305.17,305.86,1848.0,305.76,305.87,305.17,305.86,1848.0
2022-12-15 12:20:00,306.27,306.27,305.16,305.24,2400.0,306.27,306.27,305.16,305.24,2400.0
2022-12-15 12:25:00,305.63,305.65,305.32,305.65,400.0,305.63,305.65,305.32,305.65,400.0
2022-12-15 12:30:00,305.87,306.0,305.07,305.37,1802.0,305.87,306.0,305.07,305.37,1802.0
2022-12-15 12:35:00,305.87,305.87,304.04,304.37,4961.0,305.87,305.87,304.04,304.37,4961.0
2022-12-15 12:40:00,304.66,304.87,304.16,304.87,400.0,304.66,304.87,304.16,304.87,400.0
2022-12-15 12:45:00,304.41,304.45,302.54,302.87,4340.0,304.41,304.45,302.54,302.87,4340.0
2022-12-15 12:50:00,303.02,303.2,302.55,302.86,3491.0,303.02,303.2,302.55,302.86,3491.0
2022-12-15 12:55:00,302.78,302.78,301.78,301.78,1615.0,302.78,302.78,301.78,301.78,1615.0
2022-12-15 13:00:00,301.82,301.82,301.21,301.21,700.0,301.82,301.82,301.21,301.21,700.0
2022-12-15 13:05:00,301.26,301.26,301.01,301.01,218.0,301.26,301.26,301.01,301.01,218.0
2022-12-15 13:10:00,300.76,301.11,300.44,300.74,3020.0,300.76,301.11,300.44,300.74,3020.0
2022-12-15 13:15:00,300.46,300.73,299.95,299.95,6555.0,300.46,300.73,299.95,299.95,6555.0
2022-12-15 13:20:00,299.34,299.34,298.28,298.28,1380.0,299.34,299.34,298.28,298.28,1380.0
2022-12-15 13:25:00,298.26,298.75,298.18,298.59,1250.0,298.26,298.75,298.18,298.59,1250.0
2022-12-15 13:30:00,298.79,298.79,298.28,298.71,1300.0,298.79,298.79,298.28,298.71,1300.0
2022-12-15 13:35:00,298.34,298.98,298.1,298.71,4327.0,298.34,298.98,298.1,298.71,4327.0
2022-12-15 13:40:00,298.73,298.73,296.5,296.5,2107.0,298.73,298.73,296.5,296.5,2107.0
2022-12-15 13:45:00,296.5,297.42,296.5,297.42,900.0,296.5,297.42,296.5,297.42,900.0
2022-12-15 13:50:00,297.94,297.94,296.97,296.97,1623.0,297.94,297.94,296.97,296.97,1623.0
2022-12-15 13:55:00,297.05,297.81,296.95,297.12,2898.0,297.05,297.81,296.95,297.12,2898.0
2022-12-15 14:00:00,297.12,297.69,297.12,297.19,2299.0,297.12,297.69,297.12,297.19,2299.0
2022-12-15 14:05:00,297.23,298.62,297.23,298.13,3757.0,297.23,298.62,297.23,298.13,3757.0
2022-12-15 14:10:00,297.93,298.65,297.93,298.37,458.0,297.93,298.65,297.93,298.37,458.0
2022-12-15 14:15:00,298.16,298.34,298.15,298.15,300.0,298.16,298.34,298.15,298.15,300.0
2022-12-15 14:20:00,299.02,299.07,299.02,299.07,243.0,299.02,299.07,299.02,299.07,243.0
2022-12-15 14:25:00,298.66,298.71,298.41,298.42,700.0,298.66,298.71,298.41,298.42,700.0
2022-12-15 14:30:00,298.42,298.51,298.42,298.44,1579.0,298.42,298.51,298.42,298.44,1579.0
2022-12-15 14:35:00,298.5,300.55,298.5,300.55,1994.0,298.5,300.55,298.5,300.55,1994.0
2022-12-15 14:40:00,300.42,300.99,300.42,300.8,400.0,300.42,300.99,300.42,300.8,400.0
2022-12-15 14:45:00,300.51,300.51,299.18,299.18,1442.0,300.51,300.51,299.18,299.18,1442.0
2022-12-15 14:50:00,299.74,300.4,299.41,300.4,1100.0,299.74,300.4,299.41,300.4,1100.0
2022-12-15 14:55:00,300.4,300.79,300.22,300.45,1803.0,300.4,300.79,300.22,300.45,1803.0
2022-12-15 15:00:00,300.38,301.18,300.22,300.66,3211.0,300.38,301.18,300.22,300.66,3211.0
2022-12-15 15:05:00,300.48,300.69,300.41,300.42,734.0,300.48,300.69,300.41,300.42,734.0
2022-12-15 15:10:00,300.57,300.68,299.93,299.93,4280.0,300.57,300.68,299.93,299.93,4280.0
2022-12-15 15:15:00,299.61,300.12,299.58,299.67,3773.0,299.61,300.12,299.58,299.67,3773.0
2022-12-15 15:20:00,299.45,299.6,299.39,299.59,1000.0,299.45,299.6,299.39,299.59,1000.0
2022-12-15 15:25:00,299.19,299.8,299.14,299.8,1704.0,299.19,299.8,299.14,299.8,1704.0
2022-12-15 15:30:00,299.71,299.71,299.02,299.62,3150.0,299.71,299.71,299.02,299.62,3150.0
2022-12-15 15:35:00,299.45,299.45,298.11,298.11,1937.0,299.45,299.45,298.11,298.11,1937.0
2022-12-15 15:40:00,298.32,298.32,297.38,297.57,4466.0,298.32,298.32,297.38,297.57,4466.0
2022-12-15 15:45:00,297.54,298.98,297.35,298.98,3805.0,297.54,298.98,297.35,298.98,3805.0
2022-12-15 15:50:00,299.03,299.71,299.01,299.48,11793.0,299.03,299.71,299.01,299.48,11793.0
2022-12-15 15:55:00,299.34,299.59,297.9,299.22,36535.0,299.34,299.59,297.9,299.22,36535.0
2022-12-16 09:30:00,298.78,301.88,297.62,301.01,9720.0,298.78,301.88,297.62,301.01,9720.0
2022-12-16 09:35:00,301.22,301.91,300.03,300.03,2316.0,301.22,301.91,300.03,300.03,2316.0
2022-12-16 09:40:00,300.69,303.87,300.53,303.87,4870.0,300.69,303.87,300.53,303.87,4870.0
2022-12-16 09:45:00,303.07,304.87,302.87,304.39,12808.0,303.07,304.87,302.87,304.39,12808.0
2022-12-16 09:50:00,305.62,305.62,302.3,303.0,1706.0,305.62,305.62,302.3,303.0,1706.0
2022-12-16 09:55:00,303.68,303.8,302.55,302.56,841.0,303.68,303.8,302.55,302.56,841.0
2022-12-16 10:00:00,301.68,301.68,298.98,299.94,2246.0,301.68,301.68,298.98,299.94,2246.0
2022-12-16 10:05:00,300.87,302.92,300.61,300.93,3356.0,300.87,302.92,300.61,300.93,3356.0
2022-12-16 10:10:00,301.69,301.69,299.99,299.99,852.0,301.69,301.69,299.99,299.99,852.0
2022-12-16 10:15:00,299.56,300.31,299.46,300.31,423.0,299.56,300.31,299.46,300.31,423.0
2022-12-16 10:20:00,299.08,299.41,298.4,299.1,801.0,299.08,299.41,298.4,299.1,801.0
2022-12-16 10:25:00,298.6,299.39,298.2,298.38,5720.0,298.6,299.39,298.2,298.38,5720.0
2022-12-16 10:30:00,298.5,299.0,296.63,296.63,10221.0,298.5,299.0,296.63,296.63,10221.0
2022-12-16 10:35:00,296.64,296.89,295.44,296.51,1750.0,296.64,296.89,295.44,296.51,1750.0
2022-12-16 10:40:00,297.22,297.22,296.79,296.82,300.0,297.22,297.22,296.79,296.82,300.0
2022-12-16 10:45:00,296.14,296.18,295.35,296.0,2724.0,296.14,296.18,295.35,296.0,2724.0
2022-12-16 10:50:00,296.0,296.37,295.47,295.96,1019.0,296.0,296.37,295.47,295.96,1019.0
2022-12-16 10:55:00,295.41,295.41,295.21,295.21,1100.0,295.41,295.41,295.21,295.21,1100.0
2022-12-16 11:00:00,295.69,296.43,295.66,296.43,805.0,295.69,296.43,295.66,296.43,805.0
2022-12-16 11:05:00,296.34,296.58,296.01,296.05,1045.0,296.34,296.58,296.01,296.05,1045.0
2022-12-16 11:10:00,295.97,295.97,294.91,295.15,2100.0,295.97,295.97,294.91,295.15,2100.0
2022-12-16 11:15:00,297.18,297.18,295.83,295.91,1784.0,297.18,297.18,295.83,295.91,1784.0
2022-12-16 11:20:00,295.9,295.9,293.58,293.73,500.0,295.9,295.9,293.58,293.73,500.0
2022-12-16 11:25:00,294.07,294.53,293.77,293.88,1749.0,294.07,294.53,293.77,293.88,1749.0
2022-12-16 11:30:00,293.91,294.27,293.91,294.26,414.0,293.91,294.27,293.91,294.26,414.0
2022-12-16 11:35:00,293.97,294.52,293.97,294.22,1452.0,293.97,294.52,293.97,294.22,1452.0
2022-12-16 11:40:00,294.3,294.97,294.3,294.94,820.0,294.3,294.97,294.3,294.94,820.0
2022-12-16 11:45:00,294.68,294.68,294.0,294.29,500.0,294.68,294.68,294.0,294.29,500.0
2022-12-16 11:50:00,294.3,294.82,294.29,294.82,700.0,294.3,294.82,294.29,294.82,700.0
2022-12-16 11:55:00,295.27,295.41,295.27,295.41,283.0,295.27,295.41,295.27,295.41,283.0
2022-12-16 12:00:00,294.87,295.47,294.85,295.47,414.0,294.87,295.47,294.85,295.47,414.0
2022-12-16 12:05:00,295.76,296.0,295.31,295.31,730.0,295.76,296.0,295.31,295.31,730.0
2022-12-16 12:10:00,294.77,294.77,294.77,294.77,200.0,294.77,294.77,294.77,294.77,200.0
2022-12-16 12:15:00,294.96,295.39,294.94,295.39,1103.0,294.96,295.39,294.94,295.39,1103.0
2022-12-16 12:20:00,295.62,295.9,295.51,295.58,1256.0,295.62,295.9,295.51,295.58,1256.0
2022-12-16 12:25:00,295.9,295.9,295.58,295.58,600.0,295.9,295.9,295.58,295.58,600.0
2022-12-16 12:30:00,295.64,295.7,295.04,295.08,1669.0,295.64,295.7,295.04,295.08,1669.0
2022-12-16 12:35:00,294.99,295.94,294.88,295.66,2005.0,294.99,295.94,294.88,295.66,2005.0
2022-12-16 12:40:00,295.36,295.75,295.36,295.75,436.0,295.36,295.75,295.36,295.75,436.0
2022-12-16 12:45:00,294.72,294.77,294.11,294.11,1400.0,294.72,294.77,294.11,294.11,1400.0
2022-12-16 12:50:00,294.03,294.03,294.01,294.01,313.0,294.03,294.03,294.01,294.01,313.0
2022-12-16 12:55:00,294.2,294.2,293.96,294.0,1247.0,294.2,294.2,293.96,294.0,1247.0
2022-12-16 13:00:00,294.08,294.62,294.08,294.62,2000.0,294.08,294.62,294.08,294.62,2000.0
2022-12-16 13:05:00,294.75,295.1,294.59,294.59,1000.0,294.75,295.1,294.59,294.59,1000.0
2022-12-16 13:10:00,293.99,294.11,293.03,293.37,1800.0,293.99,294.11,293.03,293.37,1800.0
2022-12-16 13:15:00,293.61,293.84,293.42,293.53,1327.0,293.61,293.84,293.42,293.53,1327.0
2022-12-16 13:20:00,293.79,294.23,293.79,294.16,700.0,293.79,294.23,293.79,294.16,700.0
2022-12-16 13:25:00,294.32,294.52,294.24,294.45,1521.0,294.32,294.52,294.24,294.45,1521.0
2022-12-16 13:30:00,294.46,295.98,294.46,295.98,900.0,294.46,295.98,294.46,295.98,900.0
2022-12-16 13:35:00,296.05,296.22,295.96,296.17,1052.0,296.05,296.22,295.96,296.17,1052.0
2022-12-16 13:40:00,295.75,295.75,295.22,295.22,716.0,295.75,295.75,295.22,295.22,716.0
2022-12-16 13:45:00,295.47,295.49,295.27,295.49,600.0,295.47,295.49,295.27,295.49,600.0
2022-12-16 13:50:00,295.25,295.5,294.92,295.34,1106.0,295.25,295.5,294.92,295.34,1106.0
2022-12-16 13:55:00,294.6,294.82,294.6,294.82,200.0,294.6,294.82,294.6,294.82,200.0
2022-12-16 14:00:00,295.05,295.28,294.71,295.03,1332.0,295.05,295.28,294.71,295.03,1332.0
2022-12-16 14:05:00,295.21,295.28,295.03,295.27,900.0,295.21,295.28,295.03,295.27,900.0
2022-12-16 14:10:00,295.22,295.94,295.21,295.66,1200.0,295.22,295.94,295.21,295.66,1200.0
2022-12-16 14:15:00,295.55,295.56,294.83,294.83,700.0,295.55,295.56,294.83,294.83,700.0
2022-12-16 14:20:00,294.81,294.95,294.52,294.68,1123.0,294.81,294.95,294.52,294.68,1123.0
2022-12-16 14:25:00,294.84,294.84,294.83,294.84,100.0,294.84,294.84,294.83,294.84,100.0
2022-12-16 14:30:00,295.3,295.3,294.65,294.65,512.0,295.3,295.3,294.65,294.65,512.0
2022-12-16 14:35:00,294.83,295.05,294.65,294.65,700.0,294.83,295.05,294.65,294.65,700.0
2022-12-16 14:40:00,294.56,295.06,294.56,295.06,818.0,294.56,295.06,294.56,295.06,818.0
2022-12-16 14:45:00,295.2,295.44,295.2,295.44,300.0,295.2,295.44,295.2,295.44,300.0
2022-12-16 14:50:00,295.29,295.69,295.28,295.69,600.0,295.29,295.69,295.28,295.69,600.0
2022-12-16 14:55:00,296.58,296.93,296.58,296.93,200.0,296.58,296.93,296.58,296.93,200.0
2022-12-16 15:00:00,296.94,297.31,296.59,296.66,1169.0,296.94,297.31,296.59,296.66,1169.0
2022-12-16 15:05:00,295.79,296.08,295.47,296.08,500.0,295.79,296.08,295.47,296.08,500.0
2022-12-16 15:10:00,296.06,296.51,295.98,296.51,1900.0,296.06,296.51,295.98,296.51,1900.0
2022-12-16 15:15:00,296.84,297.48,296.84,297.48,1450.0,296.84,297.48,296.84,297.48,1450.0
2022-12-16 15:20:00,297.22,297.89,297.21,297.55,1516.0,297.22,297.89,297.21,297.55,1516.0
2022-12-16 15:25:00,297.84,298.15,297.67,297.9,3166.0,297.84,298.15,297.67,297.9,3166.0
2022-12-16 15:30:00,297.75,299.08,297.75,298.43,1251.0,297.75,299.08,297.75,298.43,1251.0
2022-12-16 15:35:00,298.4,298.4,297.97,298.0,1610.0,298.4,298.4,297.97,298.0,1610.0
2022-12-16 15:40:00,297.85,297.94,297.19,297.19,4300.0,297.85,297.94,297.19,297.19,4300.0
2022-12-16 15:45:00,297.2,297.34,296.76,296.77,2928.0,297.2,297.34,296.76,296.77,2928.0
2022-12-16 15:50:00,296.91,297.08,294.8,295.64,8534.0,296.91,297.08,294.8,295.64,8534.0
2022-12-16 15:55:00,295.74,296.5,295.35,295.35,23997.0,295.74,296.5,295.35,295.35,23997.0
2022-12-19 09:30:00,295.13,295.13,289.96,290.0,3604.0,295.13,295.13,289.96,290.0,3604.0
2022-12-19 09:35:00,289.33,290.89,289.2,289.56,842.0,289.33,290.89,289.2,289.56,842.0
2022-12-19 09:40:00,289.94,291.71,289.59,291.71,2735.0,289.94,291.71,289.59,291.71,2735.0
2022-12-19 09:45:00,291.21,291.21,289.22,289.22,1090.0,291.21,291.21,289.22,289.22,1090.0
2022-12-19 09:50:00,288.78,288.78,288.18,288.18,512.0,288.78,288.78,288.18,288.18,512.0
2022-12-19 09:55:00,288.49,288.86,287.41,288.11,4963.0,288.49,288.86,287.41,288.11,4963.0
2022-12-19 10:00:00,287.84,288.28,287.32,287.95,2684.0,287.84,288.28,287.32,287.95,2684.0
2022-12-19 10:05:00,288.0,288.0,287.77,287.77,250.0,288.0,288.0,287.77,287.77,250.0
2022-12-19 10:10:00,288.65,289.72,288.64,289.4,2495.0,288.65,289.72,288.64,289.4,2495.0
2022-12-19 10:15:00,289.11,291.01,289.11,291.01,951.0,289.11,291.01,289.11,291.01,951.0
2022-12-19 10:20:00,291.14,292.02,291.14,291.99,1799.0,291.14,292.02,291.14,291.99,1799.0
2022-12-19 10:25:00,291.57,292.64,291.35,292.64,908.0,291.57,292.64,291.35,292.64,908.0
2022-12-19 10:30:00,292.07,292.07,291.16,291.52,1003.0,292.07,292.07,291.16,291.52,1003.0
2022-12-19 10:35:00,291.71,291.71,290.59,290.92,1344.0,291.71,291.71,290.59,290.92,1344.0
2022-12-19 10:40:00,290.84,292.21,290.83,291.92,2697.0,290.84,292.21,290.83,291.92,2697.0
2022-12-19 10:45:00,291.69,292.69,291.25,291.94,2800.0,291.69,292.69,291.25,291.94,2800.0
2022-12-19 10:50:00,291.95,292.15,291.93,291.93,1400.0,291.95,292.15,291.93,291.93,1400.0
2022-12-19 10:55:00,291.65,292.09,291.09,291.23,6804.0,291.65,292.09,291.09,291.23,6804.0
2022-12-19 11:00:00,291.08,291.2,289.77,289.77,5036.0,291.08,291.2,289.77,289.77,5036.0
2022-12-19 11:05:00,289.7,289.7,289.24,289.33,2576.0,289.7,289.7,289.24,289.33,2576.0
2022-12-19 11:10:00,289.81,289.99,289.81,289.97,359.0,289.81,289.99,289.81,289.97,359.0
2022-12-19 11:15:00,290.05,290.71,290.04,290.5,600.0,290.05,290.71,290.04,290.5,600.0
2022-12-19 11:20:00,290.51,291.08,290.01,291.06,9977.0,290.51,291.08,290.01,291.06,9977.0
2022-12-19 11:25:00,291.7,291.95,290.97,291.4,4450.0,291.7,291.95,290.97,291.4,4450.0
2022-12-19 11:30:00,291.22,291.22,289.21,289.21,1623.0,291.22,291.22,289.21,289.21,1623.0
2022-12-19 11:35:00,289.24,289.73,288.91,288.99,3586.0,289.24,289.73,288.91,288.99,3586.0
2022-12-19 11:40:00,288.1,288.91,287.52,287.53,1523.0,288.1,288.91,287.52,287.53,1523.0
2022-12-19 11:45:00,288.1,288.96,287.98,288.94,3084.0,288.1,288.96,287.98,288.94,3084.0
2022-12-19 11:50:00,289.22,289.92,289.22,289.59,1200.0,289.22,289.92,289.22,289.59,1200.0
2022-12-19 11:55:00,289.3,289.41,289.3,289.39,420.0,289.3,289.41,289.3,289.39,420.0
2022-12-19 12:00:00,289.47,290.35,289.47,290.34,605.0,289.47,290.35,289.47,290.34,605.0
2022-12-19 12:05:00,289.84,290.26,289.81,289.81,800.0,289.84,290.26,289.81,289.81,800.0
2022-12-19 12:10:00,289.76,289.96,289.58,289.96,500.0,289.76,289.96,289.58,289.96,500.0
2022-12-19 12:15:00,289.91,289.91,289.31,289.31,200.0,289.91,289.91,289.31,289.31,200.0
2022-12-19 12:20:00,289.26,289.26,289.26,289.26,100.0,289.26,289.26,289.26,289.26,100.0
2022-12-19 12:25:00,288.82,288.82,288.81,288.82,100.0,288.82,288.82,288.81,288.82,100.0
2022-12-19 12:30:00,289.25,289.55,289.25,289.55,875.0,289.25,289.55,289.25,289.55,875.0
2022-12-19 12:35:00,289.41,289.6,288.89,288.89,800.0,289.41,289.6,288.89,288.89,800.0
2022-12-19 12:40:00,288.71,288.71,288.71,288.71,100.0,288.71,288.71,288.71,288.71,100.0
2022-12-19 12:45:00,288.49,289.44,288.49,289.44,501.0,288.49,289.44,288.49,289.44,501.0
2022-12-19 12:50:00,290.09,290.09,290.08,290.09,218.0,290.09,290.09,290.08,290.09,218.0
2022-12-19 12:55:00,290.6,290.6,290.15,290.35,660.0,290.6,290.6,290.15,290.35,660.0
2022-12-19 13:00:00,290.05,290.39,290.05,290.39,700.0,290.05,290.39,290.05,290.39,700.0
2022-12-19 13:05:00,289.97,290.02,289.75,289.76,414.0,289.97,290.02,289.75,289.76,414.0
2022-12-19 13:10:00,289.97,290.87,289.97,290.87,700.0,289.97,290.87,289.97,290.87,700.0
2022-12-19 13:15:00,291.08,291.08,290.61,290.73,462.0,291.08,291.08,290.61,290.73,462.0
2022-12-19 13:20:00,291.24,291.33,291.23,291.33,571.0,291.24,291.33,291.23,291.33,571.0
2022-12-19 13:25:00,290.86,290.91,290.68,290.68,500.0,290.86,290.91,290.68,290.68,500.0
2022-12-19 13:30:00,290.59,290.59,290.59,290.59,100.0,290.59,290.59,290.59,290.59,100.0
2022-12-19 13:35:00,290.35,290.35,289.91,290.0,1441.0,290.35,290.35,289.91,290.0,1441.0
2022-12-19 13:40:00,289.66,289.66,289.15,289.15,2780.0,289.66,289.66,289.15,289.15,2780.0
2022-12-19 13:45:00,289.34,289.71,289.34,289.71,800.0,289.34,289.71,289.34,289.71,800.0
2022-12-19 13:50:00,289.68,289.68,289.12,289.59,845.0,289.68,289.68,289.12,289.59,845.0
2022-12-19 13:55:00,288.81,288.81,288.4,288.4,1590.0,288.81,288.81,288.4,288.4,1590.0
2022-12-19 14:00:00,288.21,288.21,287.54,287.61,870.0,288.21,288.21,287.54,287.61,870.0
2022-12-19 14:05:00,287.94,288.69,287.93,288.69,400.0,287.94,288.69,287.93,288.69,400.0
2022-12-19 14:10:00,288.79,288.79,288.27,288.27,298.0,288.79,288.79,288.27,288.27,298.0
2022-12-19 14:15:00,288.3,288.3,288.11,288.2,781.0,288.3,288.3,288.11,288.2,781.0
2022-12-19 14:20:00,288.48,288.75,288.48,288.75,403.0,288.48,288.75,288.48,288.75,403.0
2022-12-19 14:25:00,288.8,289.44,288.74,288.74,501.0,288.8,289.44,288.74,288.74,501.0
2022-12-19 14:30:00,289.0,289.0,288.99,289.0,100.0,289.0,289.0,288.99,289.0,100.0
2022-12-19 14:35:00,288.91,289.6,288.9,289.6,1708.0,288.91,289.6,288.9,289.6,1708.0
2022-12-19 14:40:00,289.44,289.96,289.26,289.41,905.0,289.44,289.96,289.26,289.41,905.0
2022-12-19 14:45:00,290.1,290.1,289.83,289.83,832.0,290.1,290.1,289.83,289.83,832.0
2022-12-19 14:50:00,289.18,289.18,288.38,288.53,1569.0,289.18,289.18,288.38,288.53,1569.0
2022-12-19 14:55:00,288.56,288.86,288.45,288.54,2183.0,288.56,288.86,288.45,288.54,2183.0
2022-12-19 15:00:00,288.35,288.35,287.89,287.89,400.0,288.35,288.35,287.89,287.89,400.0
2022-12-19 15:05:00,287.62,287.62,286.95,287.37,2157.0,287.62,287.62,286.95,287.37,2157.0
2022-12-19 15:10:00,287.23,287.67,286.95,286.95,1080.0,287.23,287.67,286.95,286.95,1080.0
2022-12-19 15:15:00,287.25,287.67,287.16,287.67,1545.0,287.25,287.67,287.16,287.67,1545.0
2022-12-19 15:20:00,287.63,288.01,287.61,287.84,1175.0,287.63,288.01,287.61,287.84,1175.0
2022-12-19 15:25:00,288.19,288.19,287.13,287.13,2500.0,288.19,288.19,287.13,287.13,2500.0
2022-12-19 15:30:00,287.29,287.55,286.71,286.8,1402.0,287.29,287.55,286.71,286.8,1402.0
2022-12-19 15:35:00,286.54,286.54,286.08,286.08,3001.0,286.54,286.54,286.08,286.08,3001.0
2022-12-19 15:40:00,285.79,286.03,285.49,285.56,1592.0,285.79,286.03,285.49,285.56,1592.0
2022-12-19 15:45:00,285.55,286.18,285.54,286.08,6161.0,285.55,286.18,285.54,286.08,6161.0
2022-12-19 15:50:00,286.37,287.22,286.21,287.22,10027.0,286.37,287.22,286.21,287.22,10027.0
2022-12-19 15:55:00,287.12,288.24,287.12,287.57,16165.0,287.12,288.24,287.12,287.57,16165.0
2022-12-20 09:30:00,281.63,289.59,281.63,287.01,14227.0,281.63,289.59,281.63,287.01,14227.0
2022-12-20 09:35:00,286.97,288.0,285.48,285.48,6070.0,286.97,288.0,285.48,285.48,6070.0
2022-12-20 09:40:00,283.76,283.76,281.8,281.81,5693.0,283.76,283.76,281.8,281.81,5693.0
2022-12-20 09:45:00,282.22,283.05,280.69,283.05,1324.0,282.22,283.05,280.69,283.05,1324.0
2022-12-20 09:50:00,282.3,284.87,282.23,283.31,2964.0,282.3,284.87,282.23,283.31,2964.0
2022-12-20 09:55:00,283.99,289.3,283.99,289.3,4973.0,283.99,289.3,283.99,289.3,4973.0
2022-12-20 10:00:00,289.79,291.04,288.17,290.33,4818.0,289.79,291.04,288.17,290.33,4818.0
2022-12-20 10:05:00,290.4,291.47,289.94,290.44,2466.0,290.4,291.47,289.94,290.44,2466.0
2022-12-20 10:10:00,289.43,290.44,288.88,289.6,1900.0,289.43,290.44,288.88,289.6,1900.0
2022-12-20 10:15:00,289.5,290.0,288.73,289.31,5872.0,289.5,290.0,288.73,289.31,5872.0
2022-12-20 10:20:00,289.35,290.23,289.35,290.08,1000.0,289.35,290.23,289.35,290.08,1000.0
2022-12-20 10:25:00,290.83,291.71,290.7,291.7,706.0,290.83,291.71,290.7,291.7,706.0
2022-12-20 10:30:00,291.84,294.46,291.79,292.55,5874.0,291.84,294.46,291.79,292.55,5874.0
2022-12-20 10:35:00,292.23,292.9,292.22,292.41,812.0,292.23,292.9,292.22,292.41,812.0
2022-12-20 10:40:00,291.68,291.89,291.06,291.06,1145.0,291.68,291.89,291.06,291.06,1145.0
2022-12-20 10:45:00,290.63,290.63,289.62,289.79,6305.0,290.63,290.63,289.62,289.79,6305.0
2022-12-20 10:50:00,289.76,289.9,289.14,289.55,3713.0,289.76,289.9,289.14,289.55,3713.0
2022-12-20 10:55:00,289.23,289.27,287.5,287.5,2550.0,289.23,289.27,287.5,287.5,2550.0
2022-12-20 11:00:00,287.41,288.98,287.41,288.98,3807.0,287.41,288.98,287.41,288.98,3807.0
2022-12-20 11:05:00,288.95,289.28,288.37,288.42,500.0,288.95,289.28,288.37,288.42,500.0
2022-12-20 11:10:00,288.27,288.36,287.26,287.56,4590.0,288.27,288.36,287.26,287.56,4590.0
2022-12-20 11:15:00,287.6,287.65,286.0,287.24,1805.0,287.6,287.65,286.0,287.24,1805.0
2022-12-20 11:20:00,286.73,287.61,286.65,287.58,817.0,286.73,287.61,286.65,287.58,817.0
2022-12-20 11:25:00,287.4,289.12,287.4,288.91,5004.0,287.4,289.12,287.4,288.91,5004.0
2022-12-20 11:30:00,288.93,289.17,288.93,289.12,446.0,288.93,289.17,288.93,289.12,446.0
2022-12-20 11:35:00,288.85,288.96,288.63,288.93,600.0,288.85,288.96,288.63,288.93,600.0
2022-12-20 11:40:00,288.57,288.9,288.28,288.75,1374.0,288.57,288.9,288.28,288.75,1374.0
2022-12-20 11:45:00,289.06,289.06,288.38,288.58,605.0,289.06,289.06,288.38,288.58,605.0
2022-12-20 11:50:00,288.94,289.45,288.94,289.45,500.0,288.94,289.45,288.94,289.45,500.0
2022-12-20 11:55:00,289.24,290.67,289.24,290.36,2620.0,289.24,290.67,289.24,290.36,2620.0
2022-12-20 12:00:00,290.86,290.86,290.86,290.86,100.0,290.86,290.86,290.86,290.86,100.0
2022-12-20 12:05:00,290.89,290.89,290.87,290.87,200.0,290.89,290.89,290.87,290.87,200.0
2022-12-20 12:10:00,291.75,292.25,290.88,290.89,2719.0,291.75,292.25,290.88,290.89,2719.0
2022-12-20 12:15:00,291.21,292.09,291.21,292.09,2300.0,291.21,292.09,291.21,292.09,2300.0
2022-12-20 12:20:00,292.09,292.09,292.09,292.09,0.0,292.09,292.09,292.09,292.09,0.0
2022-12-20 12:25:00,291.85,291.85,291.54,291.54,943.0,291.85,291.85,291.54,291.54,943.0
2022-12-20 12:30:00,291.4,291.4,291.13,291.13,200.0,291.4,291.4,291.13,291.13,200.0
2022-12-20 12:35:00,290.18,290.39,290.05,290.05,865.0,290.18,290.39,290.05,290.05,865.0
2022-12-20 12:40:00,290.0,290.56,290.0,290.42,1811.0,290.0,290.56,290.0,290.42,1811.0
2022-12-20 12:45:00,290.27,290.31,290.27,290.31,958.0,290.27,290.31,290.27,290.31,958.0
2022-12-20 12:50:00,290.63,290.75,290.63,290.66,500.0,290.63,290.75,290.63,290.66,500.0
2022-12-20 12:55:00,290.78,291.34,290.54,291.05,1700.0,290.78,291.34,290.54,291.05,1700.0
2022-12-20 13:00:00,291.09,291.47,290.88,290.88,500.0,291.09,291.47,290.88,290.88,500.0
2022-12-20 13:05:00,290.54,290.54,290.14,290.14,200.0,290.54,290.54,290.14,290.14,200.0
2022-12-20 13:10:00,289.79,290.07,289.39,290.07,700.0,289.79,290.07,289.39,290.07,700.0
2022-12-20 13:15:00,289.4,289.4,289.36,289.39,400.0,289.4,289.4,289.36,289.39,400.0
2022-12-20 13:20:00,289.17,289.65,289.04,289.23,1100.0,289.17,289.65,289.04,289.23,1100.0
2022-12-20 13:25:00,289.63,290.0,289.63,290.0,400.0,289.63,290.0,289.63,290.0,400.0
2022-12-20 13:30:00,290.33,290.33,290.14,290.14,202.0,290.33,290.33,290.14,290.14,202.0
2022-12-20 13:35:00,290.29,291.07,290.29,291.07,600.0,290.29,291.07,290.29,291.07,600.0
2022-12-20 13:40:00,290.34,290.34,290.27,290.27,402.0,290.34,290.34,290.27,290.27,402.0
2022-12-20 13:45:00,289.78,289.8,289.72,289.72,312.0,289.78,289.8,289.72,289.72,312.0
2022-12-20 13:50:00,289.78,289.92,289.76,289.92,355.0,289.78,289.92,289.76,289.92,355.0
2022-12-20 13:55:00,289.75,289.75,289.38,289.38,934.0,289.75,289.75,289.38,289.38,934.0
2022-12-20 14:00:00,289.3,290.1,289.3,290.03,3102.0,289.3,290.1,289.3,290.03,3102.0
2022-12-20 14:05:00,289.28,289.28,289.28,289.28,100.0,289.28,289.28,289.28,289.28,100.0
2022-12-20 14:10:00,290.04,290.37,290.04,290.37,300.0,290.04,290.37,290.04,290.37,300.0
2022-12-20 14:15:00,290.44,290.45,290.16,290.35,1225.0,290.44,290.45,290.16,290.35,1225.0
2022-12-20 14:20:00,290.24,290.24,289.52,290.04,1958.0,290.24,290.24,289.52,290.04,1958.0
2022-12-20 14:25:00,289.8,289.94,289.8,289.94,1100.0,289.8,289.94,289.8,289.94,1100.0
2022-12-20 14:30:00,290.36,290.61,290.25,290.61,400.0,290.36,290.61,290.25,290.61,400.0
2022-12-20 14:35:00,290.56,290.56,289.98,289.98,1612.0,290.56,290.56,289.98,289.98,1612.0
2022-12-20 14:40:00,289.94,289.94,289.75,289.86,1002.0,289.94,289.94,289.75,289.86,1002.0
2022-12-20 14:45:00,290.16,290.16,289.59,289.59,816.0,290.16,290.16,289.59,289.59,816.0
2022-12-20 14:50:00,288.9,289.57,288.9,289.56,430.0,288.9,289.57,288.9,289.56,430.0
2022-12-20 14:55:00,289.85,290.02,289.24,290.01,1562.0,289.85,290.02,289.24,290.01,1562.0
2022-12-20 15:00:00,289.72,290.27,289.57,290.27,300.0,289.72,290.27,289.57,290.27,300.0
2022-12-20 15:05:00,290.13,290.48,289.71,289.82,1413.0,290.13,290.48,289.71,289.82,1413.0
2022-12-20 15:10:00,289.78,289.78,289.43,289.43,900.0,289.78,289.78,289.43,289.43,900.0
2022-12-20 15:15:00,289.28,289.28,288.9,288.9,761.0,289.28,289.28,288.9,288.9,761.0
2022-12-20 15:20:00,288.82,289.98,288.82,289.98,1402.0,288.82,289.98,288.82,289.98,1402.0
2022-12-20 15:25:00,289.98,290.23,289.77,290.23,1763.0,289.98,290.23,289.77,290.23,1763.0
2022-12-20 15:30:00,290.15,290.25,289.84,289.94,2500.0,290.15,290.25,289.84,289.94,2500.0
2022-12-20 15:35:00,290.08,290.56,289.83,290.56,4887.0,290.08,290.56,289.83,290.56,4887.0
2022-12-20 15:40:00,290.48,290.48,289.42,289.65,5400.0,290.48,290.48,289.42,289.65,5400.0
2022-12-20 15:45:00,289.75,290.1,289.57,289.8,5502.0,289.75,290.1,289.57,289.8,5502.0
2022-12-20 15:50:00,289.96,291.46,289.71,291.46,9791.0,289.96,291.46,289.71,291.46,9791.0
2022-12-20 15:55:00,291.54,291.54,289.87,290.16,20755.0,291.54,291.54,289.87,290.16,20755.0
2022-12-21 09:30:00,290.76,294.18,287.81,287.82,5479.0,290.76,294.18,287.81,287.82,5479.0
2022-12-21 09:35:00,287.65,288.85,286.57,288.0,7356.0,287.65,288.85,286.57,288.0,7356.0
2022-12-21 09:40:00,286.56,288.94,286.31,288.94,8272.0,286.56,288.94,286.31,288.94,8272.0
2022-12-21 09:45:00,288.71,291.44,288.05,291.44,2400.0,288.71,291.44,288.05,291.44,2400.0
2022-12-21 09:50:00,291.22,292.77,291.18,292.76,300.0,291.22,292.77,291.18,292.76,300.0
2022-12-21 09:55:00,292.22,292.29,291.67,292.28,622.0,292.22,292.29,291.67,292.28,622.0
2022-12-21 10:00:00,291.84,293.2,291.84,291.93,1222.0,291.84,293.2,291.84,291.93,1222.0
2022-12-21 10:05:00,292.35,294.21,292.35,294.21,1105.0,292.35,294.21,292.35,294.21,1105.0
2022-12-21 10:10:00,294.74,294.99,293.65,294.99,1267.0,294.74,294.99,293.65,294.99,1267.0
2022-12-21 10:15:00,294.99,296.3,294.92,295.58,2819.0,294.99,296.3,294.92,295.58,2819.0
2022-12-21 10:20:00,295.58,295.58,293.14,293.15,11694.0,295.58,295.58,293.14,293.15,11694.0
2022-12-21 10:25:00,293.45,293.97,293.06,293.97,4016.0,293.45,293.97,293.06,293.97,4016.0
2022-12-21 10:30:00,293.58,294.75,293.27,294.75,1862.0,293.58,294.75,293.27,294.75,1862.0
2022-12-21 10:35:00,294.98,295.0,293.91,294.98,7355.0,294.98,295.0,293.91,294.98,7355.0
2022-12-21 10:40:00,295.55,295.96,295.14,295.14,1098.0,295.55,295.96,295.14,295.14,1098.0
2022-12-21 10:45:00,295.63,295.99,295.55,295.55,620.0,295.63,295.99,295.55,295.55,620.0
2022-12-21 10:50:00,295.75,295.95,295.38,295.38,500.0,295.75,295.95,295.38,295.38,500.0
2022-12-21 10:55:00,295.22,295.22,295.18,295.18,795.0,295.22,295.22,295.18,295.18,795.0
2022-12-21 11:00:00,295.42,296.66,295.42,296.46,2630.0,295.42,296.66,295.42,296.46,2630.0
2022-12-21 11:05:00,296.67,296.67,295.73,295.73,1327.0,296.67,296.67,295.73,295.73,1327.0
2022-12-21 11:10:00,296.11,296.44,295.72,296.34,1380.0,296.11,296.44,295.72,296.34,1380.0
2022-12-21 11:15:00,296.42,297.09,296.08,297.09,601.0,296.42,297.09,296.08,297.09,601.0
2022-12-21 11:20:00,297.19,297.55,296.57,296.63,1701.0,297.19,297.55,296.57,296.63,1701.0
2022-12-21 11:25:00,296.84,297.67,296.6,297.67,910.0,296.84,297.67,296.6,297.67,910.0
2022-12-21 11:30:00,297.43,298.8,297.42,298.62,1600.0,297.43,298.8,297.42,298.62,1600.0
2022-12-21 11:35:00,298.29,298.31,297.36,297.37,500.0,298.29,298.31,297.36,297.37,500.0
2022-12-21 11:40:00,296.95,296.95,296.94,296.94,2353.0,296.95,296.95,296.94,296.94,2353.0
2022-12-21 11:45:00,296.53,296.53,295.19,295.19,300.0,296.53,296.53,295.19,295.19,300.0
2022-12-21 11:50:00,295.44,296.28,295.4,296.28,1300.0,295.44,296.28,295.4,296.28,1300.0
2022-12-21 11:55:00,296.28,296.56,296.1,296.49,1236.0,296.28,296.56,296.1,296.49,1236.0
2022-12-21 12:00:00,296.13,296.13,296.11,296.11,264.0,296.13,296.13,296.11,296.11,264.0
2022-12-21 12:05:00,296.15,296.49,296.15,296.49,300.0,296.15,296.49,296.15,296.49,300.0
2022-12-21 12:10:00,295.95,296.17,295.78,295.88,946.0,295.95,296.17,295.78,295.88,946.0
2022-12-21 12:15:00,295.53,295.69,295.25,295.69,506.0,295.53,295.69,295.25,295.69,506.0
2022-12-21 12:20:00,296.31,296.31,296.31,296.31,100.0,296.31,296.31,296.31,296.31,100.0
2022-12-21 12:25:00,295.98,296.44,295.98,296.16,890.0,295.98,296.44,295.98,296.16,890.0
2022-12-21 12:30:00,296.52,296.58,296.28,296.29,831.0,296.52,296.58,296.28,296.29,831.0
2022-12-21 12:35:00,296.44,296.44,296.44,296.44,100.0,296.44,296.44,296.44,296.44,100.0
2022-12-21 12:40:00,296.26,296.37,296.08,296.19,1035.0,296.26,296.37,296.08,296.19,1035.0
2022-12-21 12:45:00,296.33,297.08,296.33,296.77,2138.0,296.33,297.08,296.33,296.77,2138.0
2022-12-21 12:50:00,296.4,296.4,296.39,296.39,200.0,296.4,296.4,296.39,296.39,200.0
2022-12-21 12:55:00,296.03,296.44,296.02,296.44,400.0,296.03,296.44,296.02,296.44,400.0
2022-12-21 13:00:00,296.5,296.76,296.5,296.73,420.0,296.5,296.76,296.5,296.73,420.0
2022-12-21 13:05:00,297.36,297.36,297.13,297.13,1540.0,297.36,297.36,297.13,297.13,1540.0
2022-12-21 13:10:00,297.59,297.75,297.17,297.75,1710.0,297.59,297.75,297.17,297.75,1710.0
2022-12-21 13:15:00,298.25,298.25,297.76,297.76,673.0,298.25,298.25,297.76,297.76,673.0
2022-12-21 13:20:00,298.04,298.15,298.01,298.01,700.0,298.04,298.15,298.01,298.01,700.0
2022-12-21 13:25:00,297.76,298.25,297.61,298.23,1528.0,297.76,298.25,297.61,298.23,1528.0
2022-12-21 13:30:00,297.85,297.85,297.85,297.85,376.0,297.85,297.85,297.85,297.85,376.0
2022-12-21 13:35:00,298.09,298.56,298.08,298.23,1355.0,298.09,298.56,298.08,298.23,1355.0
2022-12-21 13:40:00,298.3,298.3,297.39,297.39,1000.0,298.3,298.3,297.39,297.39,1000.0
2022-12-21 13:45:00,297.81,297.81,297.69,297.69,200.0,297.81,297.81,297.69,297.69,200.0
2022-12-21 13:50:00,297.79,297.81,296.65,296.88,2929.0,297.79,297.81,296.65,296.88,2929.0
2022-12-21 13:55:00,296.82,297.55,296.82,297.55,500.0,296.82,297.55,296.82,297.55,500.0
2022-12-21 14:00:00,297.36,298.62,297.35,298.34,1966.0,297.36,298.62,297.35,298.34,1966.0
2022-12-21 14:05:00,298.61,298.65,298.28,298.65,700.0,298.61,298.65,298.28,298.65,700.0
2022-12-21 14:10:00,298.42,298.96,298.38,298.41,3121.0,298.42,298.96,298.38,298.41,3121.0
2022-12-21 14:15:00,298.32,298.32,297.32,297.32,1000.0,298.32,298.32,297.32,297.32,1000.0
2022-12-21 14:20:00,297.3,297.74,297.21,297.41,1300.0,297.3,297.74,297.21,297.41,1300.0
2022-12-21 14:25:00,297.27,297.52,297.0,297.52,2025.0,297.27,297.52,297.0,297.52,2025.0
2022-12-21 14:30:00,297.81,297.88,297.0,297.05,1900.0,297.81,297.88,297.0,297.05,1900.0
2022-12-21 14:35:00,297.44,297.45,295.5,295.69,1048.0,297.44,297.45,295.5,295.69,1048.0
2022-12-21 14:40:00,295.54,295.95,294.65,294.68,2216.0,295.54,295.95,294.65,294.68,2216.0
2022-12-21 14:45:00,294.54,295.53,294.54,295.53,3343.0,294.54,295.53,294.54,295.53,3343.0
2022-12-21 14:50:00,295.23,295.26,293.03,293.92,5701.0,295.23,295.26,293.03,293.92,5701.0
2022-12-21 14:55:00,294.28,294.57,294.28,294.57,1000.0,294.28,294.57,294.28,294.57,1000.0
2022-12-21 15:00:00,294.38,294.83,294.33,294.83,1918.0,294.38,294.83,294.33,294.83,1918.0
2022-12-21 15:05:00,294.85,294.85,294.06,294.06,1398.0,294.85,294.85,294.06,294.06,1398.0
2022-12-21 15:10:00,294.08,294.12,292.86,293.74,3746.0,294.08,294.12,292.86,293.74,3746.0
2022-12-21 15:15:00,293.69,294.77,293.69,294.77,6794.0,293.69,294.77,293.69,294.77,6794.0
2022-12-21 15:20:00,294.63,294.68,294.44,294.48,1342.0,294.63,294.68,294.44,294.48,1342.0
2022-12-21 15:25:00,294.53,294.84,294.11,294.18,3532.0,294.53,294.84,294.11,294.18,3532.0
2022-12-21 15:30:00,294.1,294.98,294.1,294.98,4739.0,294.1,294.98,294.1,294.98,4739.0
2022-12-21 15:35:00,294.86,294.9,294.05,294.4,4894.0,294.86,294.9,294.05,294.4,4894.0
2022-12-21 15:40:00,294.57,294.57,293.03,293.23,21673.0,294.57,294.57,293.03,293.23,21673.0
2022-12-21 15:45:00,293.46,294.47,293.44,294.0,5800.0,293.46,294.47,293.44,294.0,5800.0
2022-12-21 15:50:00,294.04,294.74,293.73,294.37,14183.0,294.04,294.74,293.73,294.37,14183.0
2022-12-21 15:55:00,294.14,294.73,294.07,294.7,26275.0,294.14,294.73,294.07,294.7,26275.0
2022-12-22 09:30:00,288.55,288.55,287.64,287.64,3448.0,288.55,288.55,287.64,287.64,3448.0
2022-12-22 09:35:00,288.55,291.11,288.52,288.52,6914.0,288.55,291.11,288.52,288.52,6914.0
2022-12-22 09:40:00,287.1,288.16,286.73,288.16,1800.0,287.1,288.16,286.73,288.16,1800.0
2022-12-22 09:45:00,287.53,287.86,285.57,285.64,8100.0,287.53,287.86,285.57,285.64,8100.0
2022-12-22 09:50:00,285.88,286.83,285.43,285.63,6801.0,285.88,286.83,285.43,285.63,6801.0
2022-12-22 09:55:00,286.37,287.47,286.03,286.6,3946.0,286.37,287.47,286.03,286.6,3946.0
2022-12-22 10:00:00,287.12,287.56,284.82,285.6,2750.0,287.12,287.56,284.82,285.6,2750.0
2022-12-22 10:05:00,285.76,285.98,284.69,285.93,2100.0,285.76,285.98,284.69,285.93,2100.0
2022-12-22 10:10:00,285.09,285.56,283.71,284.46,7192.0,285.09,285.56,283.71,284.46,7192.0
2022-12-22 10:15:00,284.44,284.75,283.6,284.75,2610.0,284.44,284.75,283.6,284.75,2610.0
2022-12-22 10:20:00,284.72,284.72,283.0,283.0,1400.0,284.72,284.72,283.0,283.0,1400.0
2022-12-22 10:25:00,282.89,283.44,282.16,283.38,1300.0,282.89,283.44,282.16,283.38,1300.0
2022-12-22 10:30:00,283.12,283.21,282.72,282.72,712.0,283.12,283.21,282.72,282.72,712.0
2022-12-22 10:35:00,282.52,283.22,282.32,283.22,2426.0,282.52,283.22,282.32,283.22,2426.0
2022-12-22 10:40:00,283.04,283.18,282.77,283.18,469.0,283.04,283.18,282.77,283.18,469.0
2022-12-22 10:45:00,282.78,284.19,282.76,284.01,2847.0,282.78,284.19,282.76,284.01,2847.0
2022-12-22 10:50:00,284.01,284.01,284.01,284.01,0.0,284.01,284.01,284.01,284.01,0.0
2022-12-22 10:55:00,283.75,283.92,283.08,283.92,2717.0,283.75,283.92,283.08,283.92,2717.0
2022-12-22 11:00:00,284.03,284.46,284.03,284.16,534.0,284.03,284.46,284.03,284.16,534.0
2022-12-22 11:05:00,284.29,285.18,284.21,284.26,6282.0,284.29,285.18,284.21,284.26,6282.0
2022-12-22 11:10:00,284.06,284.19,283.26,283.82,3101.0,284.06,284.19,283.26,283.82,3101.0
2022-12-22 11:15:00,283.94,284.4,283.94,284.06,805.0,283.94,284.4,283.94,284.06,805.0
2022-12-22 11:20:00,283.67,284.11,283.58,283.86,1246.0,283.67,284.11,283.58,283.86,1246.0
2022-12-22 11:25:00,283.76,283.76,283.76,283.76,100.0,283.76,283.76,283.76,283.76,100.0
2022-12-22 11:30:00,283.16,283.57,282.62,282.62,6479.0,283.16,283.57,282.62,282.62,6479.0
2022-12-22 11:35:00,282.9,282.9,281.42,281.63,2447.0,282.9,282.9,281.42,281.63,2447.0
2022-12-22 11:40:00,281.19,281.99,281.19,281.85,1500.0,281.19,281.99,281.19,281.85,1500.0
2022-12-22 11:45:00,281.86,282.49,281.85,282.49,1306.0,281.86,282.49,281.85,282.49,1306.0
2022-12-22 11:50:00,282.3,282.6,282.08,282.28,608.0,282.3,282.6,282.08,282.28,608.0
2022-12-22 11:55:00,282.24,282.24,282.21,282.22,218.0,282.24,282.24,282.21,282.22,218.0
2022-12-22 12:00:00,282.23,282.23,281.84,281.85,700.0,282.23,282.23,281.84,281.85,700.0
2022-12-22 12:05:00,281.74,282.3,281.73,282.3,534.0,281.74,282.3,281.73,282.3,534.0
2022-12-22 12:10:00,282.35,282.35,282.34,282.35,150.0,282.35,282.35,282.34,282.35,150.0
2022-12-22 12:15:00,282.4,282.91,282.11,282.91,875.0,282.4,282.91,282.11,282.91,875.0
2022-12-22 12:20:00,282.86,283.09,282.51,282.51,500.0,282.86,283.09,282.51,282.51,500.0
2022-12-22 12:25:00,282.11,282.11,281.63,281.63,524.0,282.11,282.11,281.63,281.63,524.0
2022-12-22 12:30:00,282.12,282.12,281.04,281.04,621.0,282.12,282.12,281.04,281.04,621.0
2022-12-22 12:35:00,281.64,281.64,280.89,280.89,320.0,281.64,281.64,280.89,280.89,320.0
2022-12-22 12:40:00,280.96,282.01,280.96,282.01,600.0,280.96,282.01,280.96,282.01,600.0
2022-12-22 12:45:00,282.02,282.05,281.75,282.05,813.0,282.02,282.05,281.75,282.05,813.0
2022-12-22 12:50:00,282.05,282.05,282.05,282.05,0.0,282.05,282.05,282.05,282.05,0.0
2022-12-22 12:55:00,281.66,281.93,281.62,281.62,500.0,281.66,281.93,281.62,281.62,500.0
2022-12-22 13:00:00,281.45,281.45,280.3,280.3,400.0,281.45,281.45,280.3,280.3,400.0
2022-12-22 13:05:00,280.3,280.3,279.83,279.83,1969.0,280.3,280.3,279.83,279.83,1969.0
2022-12-22 13:10:00,279.32,279.32,278.64,278.64,4384.0,279.32,279.32,278.64,278.64,4384.0
2022-12-22 13:15:00,278.38,278.75,277.8,277.8,3092.0,278.38,278.75,277.8,277.8,3092.0
2022-12-22 13:20:00,277.77,277.77,276.83,277.17,3232.0,277.77,277.77,276.83,277.17,3232.0
2022-12-22 13:25:00,277.19,277.9,276.98,277.9,3584.0,277.19,277.9,276.98,277.9,3584.0
2022-12-22 13:30:00,277.5,277.72,277.5,277.54,409.0,277.5,277.72,277.5,277.54,409.0
2022-12-22 13:35:00,277.66,277.88,277.28,277.84,2861.0,277.66,277.88,277.28,277.84,2861.0
2022-12-22 13:40:00,277.75,278.24,277.66,278.24,2583.0,277.75,278.24,277.66,278.24,2583.0
2022-12-22 13:45:00,277.94,277.94,277.51,277.61,600.0,277.94,277.94,277.51,277.61,600.0
2022-12-22 13:50:00,277.57,277.82,277.39,277.71,1325.0,277.57,277.82,277.39,277.71,1325.0
2022-12-22 13:55:00,277.39,278.01,277.39,278.01,3121.0,277.39,278.01,277.39,278.01,3121.0
2022-12-22 14:00:00,278.17,278.58,278.17,278.46,550.0,278.17,278.58,278.17,278.46,550.0
2022-12-22 14:05:00,278.84,280.15,278.84,280.05,10036.0,278.84,280.15,278.84,280.05,10036.0
2022-12-22 14:10:00,279.89,281.55,279.87,281.55,12034.0,279.89,281.55,279.87,281.55,12034.0
2022-12-22 14:15:00,281.08,281.39,280.6,280.6,2720.0,281.08,281.39,280.6,280.6,2720.0
2022-12-22 14:20:00,280.27,280.27,279.82,280.08,637.0,280.27,280.27,279.82,280.08,637.0
2022-12-22 14:25:00,280.22,280.74,280.22,280.74,3300.0,280.22,280.74,280.22,280.74,3300.0
2022-12-22 14:30:00,280.46,281.03,280.07,280.36,3376.0,280.46,281.03,280.07,280.36,3376.0
2022-12-22 14:35:00,280.21,280.22,279.1,279.93,1352.0,280.21,280.22,279.1,279.93,1352.0
2022-12-22 14:40:00,279.92,279.92,279.92,279.92,100.0,279.92,279.92,279.92,279.92,100.0
2022-12-22 14:45:00,279.52,280.12,279.52,279.75,1100.0,279.52,280.12,279.52,279.75,1100.0
2022-12-22 14:50:00,279.77,280.61,279.77,280.61,800.0,279.77,280.61,279.77,280.61,800.0
2022-12-22 14:55:00,280.67,281.28,280.61,281.25,4616.0,280.67,281.28,280.61,281.25,4616.0
2022-12-22 15:00:00,281.44,281.45,280.76,280.8,600.0,281.44,281.45,280.76,280.8,600.0
2022-12-22 15:05:00,280.63,281.49,280.63,281.25,1698.0,280.63,281.49,280.63,281.25,1698.0
2022-12-22 15:10:00,281.25,281.26,280.76,280.76,1587.0,281.25,281.26,280.76,280.76,1587.0
2022-12-22 15:15:00,281.09,282.14,281.09,282.14,5236.0,281.09,282.14,281.09,282.14,5236.0
2022-12-22 15:20:00,281.98,283.28,281.97,282.78,3368.0,281.98,283.28,281.97,282.78,3368.0
2022-12-22 15:25:00,282.96,283.48,282.39,283.37,2365.0,282.96,283.48,282.39,283.37,2365.0
2022-12-22 15:30:00,283.12,283.28,282.12,282.12,7008.0,283.12,283.28,282.12,282.12,7008.0
2022-12-22 15:35:00,282.17,282.37,281.27,281.96,6256.0,282.17,282.37,281.27,281.96,6256.0
2022-12-22 15:40:00,282.0,282.01,280.73,281.15,6453.0,282.0,282.01,280.73,281.15,6453.0
2022-12-22 15:45:00,281.16,281.86,280.84,281.86,7336.0,281.16,281.86,280.84,281.86,7336.0
2022-12-22 15:50:00,282.18,283.6,282.18,283.51,11432.0,282.18,283.6,282.18,283.51,11432.0
2022-12-22 15:55:00,283.35,283.4,282.68,283.4,24939.0,283.35,283.4,282.68,283.4,24939.0
2022-12-23 09:30:00,281.64,281.64,279.05,279.05,3862.0,281.64,281.64,279.05,279.05,3862.0
2022-12-23 09:35:00,277.72,278.17,274.74,274.75,8368.0,277.72,278.17,274.74,274.75,8368.0
2022-12-23 09:40:00,274.17,278.87,274.16,276.79,14039.0,274.17,278.87,274.16,276.79,14039.0
2022-12-23 09:45:00,276.55,276.98,275.51,276.98,4304.0,276.55,276.98,275.51,276.98,4304.0
2022-12-23 09:50:00,277.72,278.76,275.51,276.21,5586.0,277.72,278.76,275.51,276.21,5586.0
2022-12-23 09:55:00,275.48,275.95,274.66,274.67,6175.0,275.48,275.95,274.66,274.67,6175.0
2022-12-23 10:00:00,275.11,277.81,274.73,275.18,6808.0,275.11,277.81,274.73,275.18,6808.0
2022-12-23 10:05:00,275.98,277.97,275.06,276.27,5001.0,275.98,277.97,275.06,276.27,5001.0
2022-12-23 10:10:00,277.37,278.54,277.11,277.56,9020.0,277.37,278.54,277.11,277.56,9020.0
2022-12-23 10:15:00,277.18,279.39,276.84,279.39,1623.0,277.18,279.39,276.84,279.39,1623.0
2022-12-23 10:20:00,279.98,279.98,278.99,279.78,3134.0,279.98,279.98,278.99,279.78,3134.0
2022-12-23 10:25:00,280.62,280.8,279.14,279.76,1529.0,280.62,280.8,279.14,279.76,1529.0
2022-12-23 10:30:00,279.99,280.85,279.84,280.32,1319.0,279.99,280.85,279.84,280.32,1319.0
2022-12-23 10:35:00,279.67,282.5,279.67,282.5,1162.0,279.67,282.5,279.67,282.5,1162.0
2022-12-23 10:40:00,281.89,282.33,281.4,281.41,1605.0,281.89,282.33,281.4,281.41,1605.0
2022-12-23 10:45:00,281.15,281.9,280.54,280.55,5035.0,281.15,281.9,280.54,280.55,5035.0
2022-12-23 10:50:00,281.02,281.02,279.51,280.34,2931.0,281.02,281.02,279.51,280.34,2931.0
2022-12-23 10:55:00,280.33,280.48,278.4,279.13,3500.0,280.33,280.48,278.4,279.13,3500.0
2022-12-23 11:00:00,279.4,279.4,277.84,277.85,1400.0,279.4,279.4,277.84,277.85,1400.0
2022-12-23 11:05:00,278.29,278.29,277.54,277.99,15425.0,278.29,278.29,277.54,277.99,15425.0
2022-12-23 11:10:00,278.3,279.88,278.15,279.53,3020.0,278.3,279.88,278.15,279.53,3020.0
2022-12-23 11:15:00,279.38,279.67,278.78,279.48,3858.0,279.38,279.67,278.78,279.48,3858.0
2022-12-23 11:20:00,279.72,280.11,278.98,279.67,4960.0,279.72,280.11,278.98,279.67,4960.0
2022-12-23 11:25:00,279.94,280.11,279.65,279.67,1220.0,279.94,280.11,279.65,279.67,1220.0
2022-12-23 11:30:00,279.51,280.07,279.22,279.74,1701.0,279.51,280.07,279.22,279.74,1701.0
2022-12-23 11:35:00,279.36,279.71,279.2,279.44,3399.0,279.36,279.71,279.2,279.44,3399.0
2022-12-23 11:40:00,279.4,280.11,279.25,279.25,1462.0,279.4,280.11,279.25,279.25,1462.0
2022-12-23 11:45:00,279.55,279.62,279.23,279.62,1700.0,279.55,279.62,279.23,279.62,1700.0
2022-12-23 11:50:00,279.55,280.08,278.85,279.03,2176.0,279.55,280.08,278.85,279.03,2176.0
2022-12-23 11:55:00,279.37,280.3,279.37,280.3,600.0,279.37,280.3,279.37,280.3,600.0
2022-12-23 12:00:00,280.3,281.12,280.3,280.69,700.0,280.3,281.12,280.3,280.69,700.0
2022-12-23 12:05:00,280.06,280.06,279.5,279.54,1400.0,280.06,280.06,279.5,279.54,1400.0
2022-12-23 12:10:00,279.5,279.65,279.19,279.19,3258.0,279.5,279.65,279.19,279.19,3258.0
2022-12-23 12:15:00,279.5,279.65,279.03,279.61,6436.0,279.5,279.65,279.03,279.61,6436.0
2022-12-23 12:20:00,279.66,280.84,279.46,280.71,3182.0,279.66,280.84,279.46,280.71,3182.0
2022-12-23 12:25:00,280.72,281.14,280.72,281.14,988.0,280.72,281.14,280.72,281.14,988.0
2022-12-23 12:30:00,281.0,281.2,280.47,280.47,8166.0,281.0,281.2,280.47,280.47,8166.0
2022-12-23 12:35:00,280.31,280.31,280.09,280.18,617.0,280.31,280.31,280.09,280.18,617.0
2022-12-23 12:40:00,280.14,280.14,279.78,279.78,700.0,280.14,280.14,279.78,279.78,700.0
2022-12-23 12:45:00,280.22,280.3,279.85,280.14,2700.0,280.22,280.3,279.85,280.14,2700.0
2022-12-23 12:50:00,279.87,280.2,279.0,279.25,6488.0,279.87,280.2,279.0,279.25,6488.0
2022-12-23 12:55:00,279.06,279.74,278.65,279.74,2320.0,279.06,279.74,278.65,279.74,2320.0
2022-12-23 13:00:00,279.32,279.6,279.32,279.53,408.0,279.32,279.6,279.32,279.53,408.0
2022-12-23 13:05:00,279.59,279.59,278.9,278.95,1140.0,279.59,279.59,278.9,278.95,1140.0
2022-12-23 13:10:00,278.45,278.45,278.04,278.45,1700.0,278.45,278.45,278.04,278.45,1700.0
2022-12-23 13:15:00,278.52,278.77,278.44,278.69,1320.0,278.52,278.77,278.44,278.69,1320.0
2022-12-23 13:20:00,278.93,279.01,278.93,279.01,400.0,278.93,279.01,278.93,279.01,400.0
2022-12-23 13:25:00,278.67,278.68,278.26,278.6,802.0,278.67,278.68,278.26,278.6,802.0
2022-12-23 13:30:00,278.47,278.47,278.46,278.46,451.0,278.47,278.47,278.46,278.46,451.0
2022-12-23 13:35:00,278.57,278.58,277.39,277.5,3050.0,278.57,278.58,277.39,277.5,3050.0
2022-12-23 13:40:00,277.82,278.99,277.82,278.35,1439.0,277.82,278.99,277.82,278.35,1439.0
2022-12-23 13:45:00,278.29,278.79,278.07,278.79,2748.0,278.29,278.79,278.07,278.79,2748.0
2022-12-23 13:50:00,278.94,278.94,278.78,278.78,200.0,278.94,278.94,278.78,278.78,200.0
2022-12-23 13:55:00,278.87,279.23,278.87,279.14,1000.0,278.87,279.23,278.87,279.14,1000.0
2022-12-23 14:00:00,279.17,279.17,278.38,278.84,3891.0,279.17,279.17,278.38,278.84,3891.0
2022-12-23 14:05:00,279.01,279.86,279.01,279.86,2419.0,279.01,279.86,279.01,279.86,2419.0
2022-12-23 14:10:00,280.16,281.02,280.16,281.02,1300.0,280.16,281.02,280.16,281.02,1300.0
2022-12-23 14:15:00,281.18,282.18,281.18,282.18,1240.0,281.18,282.18,281.18,282.18,1240.0
2022-12-23 14:20:00,281.82,282.1,281.29,281.8,1976.0,281.82,282.1,281.29,281.8,1976.0
2022-12-23 14:25:00,281.92,281.93,281.69,281.69,1189.0,281.92,281.93,281.69,281.69,1189.0
2022-12-23 14:30:00,281.69,281.98,281.64,281.94,2323.0,281.69,281.98,281.64,281.94,2323.0
2022-12-23 14:35:00,281.9,282.53,281.9,282.53,900.0,281.9,282.53,281.9,282.53,900.0
2022-12-23 14:40:00,282.6,282.64,282.41,282.43,2699.0,282.6,282.64,282.41,282.43,2699.0
2022-12-23 14:45:00,282.52,282.97,282.52,282.75,2963.0,282.52,282.97,282.52,282.75,2963.0
2022-12-23 14:50:00,282.97,283.38,282.97,283.2,1146.0,282.97,283.38,282.97,283.2,1146.0
2022-12-23 14:55:00,283.13,283.34,282.98,283.17,1950.0,283.13,283.34,282.98,283.17,1950.0
2022-12-23 15:00:00,283.12,283.4,282.98,282.98,1897.0,283.12,283.4,282.98,282.98,1897.0
2022-12-23 15:05:00,282.88,282.88,281.52,281.53,5616.0,282.88,282.88,281.52,281.53,5616.0
2022-12-23 15:10:00,281.85,281.85,281.22,281.51,1070.0,281.85,281.85,281.22,281.51,1070.0
2022-12-23 15:15:00,281.49,282.24,281.42,282.0,2917.0,281.49,282.24,281.42,282.0,2917.0
2022-12-23 15:20:00,281.79,281.79,280.51,280.51,2000.0,281.79,281.79,280.51,280.51,2000.0
2022-12-23 15:25:00,280.74,281.04,280.45,281.04,3156.0,280.74,281.04,280.45,281.04,3156.0
2022-12-23 15:30:00,281.18,281.52,280.97,281.34,2957.0,281.18,281.52,280.97,281.34,2957.0
2022-12-23 15:35:00,281.38,281.38,280.63,280.63,2511.0,281.38,281.38,280.63,280.63,2511.0
2022-12-23 15:40:00,280.66,281.19,280.66,281.19,2154.0,280.66,281.19,280.66,281.19,2154.0
2022-12-23 15:45:00,281.17,281.32,280.84,281.04,7935.0,281.17,281.32,280.84,281.04,7935.0
2022-12-23 15:50:00,280.9,281.6,280.33,281.59,18522.0,280.9,281.6,280.33,281.59,18522.0
2022-12-23 15:55:00,281.55,282.36,281.13,281.23,16093.0,281.55,282.36,281.13,281.23,16093.0
2022-12-27 09:30:00,277.33,277.33,274.0,274.0,4572.0,277.33,277.33,274.0,274.0,4572.0
2022-12-27 09:35:00,273.98,273.99,272.02,272.74,14054.0,273.98,273.99,272.02,272.74,14054.0
2022-12-27 09:40:00,272.77,273.26,270.75,270.88,8865.0,272.77,273.26,270.75,270.88,8865.0
2022-12-27 09:45:00,270.31,270.33,269.38,269.95,2933.0,270.31,270.33,269.38,269.95,2933.0
2022-12-27 09:50:00,270.1,271.85,270.08,271.53,2001.0,270.1,271.85,270.08,271.53,2001.0
2022-12-27 09:55:00,271.0,271.92,270.74,271.15,5926.0,271.0,271.92,270.74,271.15,5926.0
2022-12-27 10:00:00,271.52,272.88,271.5,272.57,2719.0,271.52,272.88,271.5,272.57,2719.0
2022-12-27 10:05:00,273.08,273.34,272.14,272.15,2956.0,273.08,273.34,272.14,272.15,2956.0
2022-12-27 10:10:00,273.4,273.4,271.5,272.31,5205.0,273.4,273.4,271.5,272.31,5205.0
2022-12-27 10:15:00,272.44,275.17,272.43,275.17,2498.0,272.44,275.17,272.43,275.17,2498.0
2022-12-27 10:20:00,275.08,275.16,274.36,274.36,614.0,275.08,275.16,274.36,274.36,614.0
2022-12-27 10:25:00,274.75,275.14,274.3,274.58,1044.0,274.75,275.14,274.3,274.58,1044.0
2022-12-27 10:30:00,274.24,275.8,273.86,275.8,2359.0,274.24,275.8,273.86,275.8,2359.0
2022-12-27 10:35:00,275.99,276.0,275.68,275.93,1500.0,275.99,276.0,275.68,275.93,1500.0
2022-12-27 10:40:00,275.82,276.2,275.53,276.12,2100.0,275.82,276.2,275.53,276.12,2100.0
2022-12-27 10:45:00,276.11,277.2,276.07,276.95,2737.0,276.11,277.2,276.07,276.95,2737.0
2022-12-27 10:50:00,277.13,277.14,275.6,275.6,12470.0,277.13,277.14,275.6,275.6,12470.0
2022-12-27 10:55:00,275.63,275.64,274.61,275.44,1850.0,275.63,275.64,274.61,275.44,1850.0
2022-12-27 11:00:00,275.38,275.38,274.73,274.9,1441.0,275.38,275.38,274.73,274.9,1441.0
2022-12-27 11:05:00,274.38,274.78,274.21,274.56,1321.0,274.38,274.78,274.21,274.56,1321.0
2022-12-27 11:10:00,274.48,274.82,274.47,274.81,713.0,274.48,274.82,274.47,274.81,713.0
2022-12-27 11:15:00,274.75,275.01,274.46,274.85,990.0,274.75,275.01,274.46,274.85,990.0
2022-12-27 11:20:00,275.45,276.53,275.05,276.45,12569.0,275.45,276.53,275.05,276.45,12569.0
2022-12-27 11:25:00,276.45,276.99,276.3,276.84,700.0,276.45,276.99,276.3,276.84,700.0
2022-12-27 11:30:00,277.07,277.07,276.06,276.5,1545.0,277.07,277.07,276.06,276.5,1545.0
2022-12-27 11:35:00,275.58,275.91,275.58,275.91,900.0,275.58,275.91,275.58,275.91,900.0
2022-12-27 11:40:00,275.47,276.11,275.47,276.11,400.0,275.47,276.11,275.47,276.11,400.0
2022-12-27 11:45:00,276.34,276.34,275.96,275.96,1034.0,276.34,276.34,275.96,275.96,1034.0
2022-12-27 11:50:00,276.48,276.56,275.44,275.44,2720.0,276.48,276.56,275.44,275.44,2720.0
2022-12-27 11:55:00,275.07,275.16,274.83,274.88,2957.0,275.07,275.16,274.83,274.88,2957.0
2022-12-27 12:00:00,275.15,275.15,274.96,274.97,300.0,275.15,275.15,274.96,274.97,300.0
2022-12-27 12:05:00,275.38,275.52,275.08,275.08,881.0,275.38,275.52,275.08,275.08,881.0
2022-12-27 12:10:00,275.38,276.17,275.2,276.05,1018.0,275.38,276.17,275.2,276.05,1018.0
2022-12-27 12:15:00,275.83,275.83,274.87,274.88,945.0,275.83,275.83,274.87,274.88,945.0
2022-12-27 12:20:00,275.25,275.63,275.0,275.63,5923.0,275.25,275.63,275.0,275.63,5923.0
2022-12-27 12:25:00,275.85,275.85,275.2,275.3,500.0,275.85,275.85,275.2,275.3,500.0
2022-12-27 12:30:00,275.1,275.96,275.1,275.68,1876.0,275.1,275.96,275.1,275.68,1876.0
2022-12-27 12:35:00,275.89,276.03,275.27,275.27,1235.0,275.89,276.03,275.27,275.27,1235.0
2022-12-27 12:40:00,275.0,275.0,274.48,274.78,793.0,275.0,275.0,274.48,274.78,793.0
2022-12-27 12:45:00,274.49,274.57,274.28,274.29,2000.0,274.49,274.57,274.28,274.29,2000.0
2022-12-27 12:50:00,274.51,274.71,274.45,274.48,1038.0,274.51,274.71,274.45,274.48,1038.0
2022-12-27 12:55:00,274.25,274.7,274.25,274.7,500.0,274.25,274.7,274.25,274.7,500.0
2022-12-27 13:00:00,274.63,274.91,274.62,274.65,1309.0,274.63,274.91,274.62,274.65,1309.0
2022-12-27 13:05:00,274.5,274.75,274.04,274.71,1233.0,274.5,274.75,274.04,274.71,1233.0
2022-12-27 13:10:00,274.3,274.3,274.3,274.3,100.0,274.3,274.3,274.3,274.3,100.0
2022-12-27 13:15:00,273.83,273.97,272.81,273.22,1925.0,273.83,273.97,272.81,273.22,1925.0
2022-12-27 13:20:00,272.62,272.86,272.62,272.82,400.0,272.62,272.86,272.62,272.82,400.0
2022-12-27 13:25:00,272.97,273.14,272.87,273.1,783.0,272.97,273.14,272.87,273.1,783.0
2022-12-27 13:30:00,272.96,272.96,272.51,272.94,700.0,272.96,272.96,272.51,272.94,700.0
2022-12-27 13:35:00,272.98,273.5,272.98,273.28,4520.0,272.98,273.5,272.98,273.28,4520.0
2022-12-27 13:40:00,273.33,273.46,273.33,273.41,1357.0,273.33,273.46,273.33,273.41,1357.0
2022-12-27 13:45:00,273.4,273.61,272.81,273.61,4905.0,273.4,273.61,272.81,273.61,4905.0
2022-12-27 13:50:00,273.4,273.59,272.91,273.18,1446.0,273.4,273.59,272.91,273.18,1446.0
2022-12-27 13:55:00,273.19,273.42,273.0,273.42,800.0,273.19,273.42,273.0,273.42,800.0
2022-12-27 14:00:00,273.28,273.5,273.12,273.5,6702.0,273.28,273.5,273.12,273.5,6702.0
2022-12-27 14:05:00,273.55,273.84,273.16,273.79,4500.0,273.55,273.84,273.16,273.79,4500.0
2022-12-27 14:10:00,274.0,274.03,273.35,273.35,1500.0,274.0,274.03,273.35,273.35,1500.0
2022-12-27 14:15:00,273.46,273.52,273.28,273.51,300.0,273.46,273.52,273.28,273.51,300.0
2022-12-27 14:20:00,273.55,274.11,273.55,273.65,1600.0,273.55,274.11,273.55,273.65,1600.0
2022-12-27 14:25:00,273.91,274.19,273.5,273.75,2000.0,273.91,274.19,273.5,273.75,2000.0
2022-12-27 14:30:00,273.83,274.29,273.83,274.22,1100.0,273.83,274.29,273.83,274.22,1100.0
2022-12-27 14:35:00,274.18,274.24,273.78,274.0,1641.0,274.18,274.24,273.78,274.0,1641.0
2022-12-27 14:40:00,273.98,273.98,273.75,273.89,1038.0,273.98,273.98,273.75,273.89,1038.0
2022-12-27 14:45:00,273.99,274.57,273.99,274.46,2040.0,273.99,274.57,273.99,274.46,2040.0
2022-12-27 14:50:00,274.69,274.79,274.54,274.56,1000.0,274.69,274.79,274.54,274.56,1000.0
2022-12-27 14:55:00,274.45,274.65,274.14,274.6,3142.0,274.45,274.65,274.14,274.6,3142.0
2022-12-27 15:00:00,274.59,275.61,274.59,275.32,3702.0,274.59,275.61,274.59,275.32,3702.0
2022-12-27 15:05:00,275.39,275.72,275.21,275.72,2400.0,275.39,275.72,275.21,275.72,2400.0
2022-12-27 15:10:00,275.61,275.92,275.41,275.5,4107.0,275.61,275.92,275.41,275.5,4107.0
2022-12-27 15:15:00,275.48,276.18,275.44,275.44,4848.0,275.48,276.18,275.44,275.44,4848.0
2022-12-27 15:20:00,275.28,275.43,275.1,275.34,2078.0,275.28,275.43,275.1,275.34,2078.0
2022-12-27 15:25:00,275.37,275.84,275.36,275.77,700.0,275.37,275.84,275.36,275.77,700.0
2022-12-27 15:30:00,275.76,276.52,275.76,276.43,4637.0,275.76,276.52,275.76,276.43,4637.0
2022-12-27 15:35:00,276.42,277.11,276.41,277.08,2504.0,276.42,277.11,276.41,277.08,2504.0
2022-12-27 15:40:00,276.96,277.05,276.53,276.63,3400.0,276.96,277.05,276.53,276.63,3400.0
2022-12-27 15:45:00,276.5,276.57,275.17,275.17,14276.0,276.5,276.57,275.17,275.17,14276.0
2022-12-27 15:50:00,275.13,275.88,274.89,275.68,15470.0,275.13,275.88,274.89,275.68,15470.0
2022-12-27 15:55:00,275.49,275.66,274.17,274.19,21051.0,275.49,275.66,274.17,274.19,21051.0
2022-12-28 09:30:00,272.62,275.98,269.93,274.76,5668.0,272.62,275.98,269.93,274.76,5668.0
2022-12-28 09:35:00,279.0,279.0,274.3,274.3,1200.0,279.0,279.0,274.3,274.3,1200.0
2022-12-28 09:40:00,272.87,273.24,272.87,273.23,200.0,272.87,273.24,272.87,273.23,200.0
2022-12-28 09:45:00,273.13,274.25,272.14,273.88,1358.0,273.13,274.25,272.14,273.88,1358.0
2022-12-28 09:50:00,273.35,273.43,272.35,273.19,2302.0,273.35,273.43,272.35,273.19,2302.0
2022-12-28 09:55:00,274.5,276.19,274.4,274.88,2912.0,274.5,276.19,274.4,274.88,2912.0
2022-12-28 10:00:00,275.67,276.45,275.21,275.21,2252.0,275.67,276.45,275.21,275.21,2252.0
2022-12-28 10:05:00,275.76,275.81,275.0,275.0,602.0,275.76,275.81,275.0,275.0,602.0
2022-12-28 10:10:00,274.8,276.05,274.62,275.41,3000.0,274.8,276.05,274.62,275.41,3000.0
2022-12-28 10:15:00,275.28,276.61,274.97,276.61,5296.0,275.28,276.61,274.97,276.61,5296.0
2022-12-28 10:20:00,276.35,276.43,275.86,276.02,3114.0,276.35,276.43,275.86,276.02,3114.0
2022-12-28 10:25:00,275.86,275.9,275.14,275.15,600.0,275.86,275.9,275.14,275.15,600.0
2022-12-28 10:30:00,274.06,274.64,274.06,274.3,1114.0,274.06,274.64,274.06,274.3,1114.0
2022-12-28 10:35:00,274.61,274.61,273.84,274.06,1060.0,274.61,274.61,273.84,274.06,1060.0
2022-12-28 10:40:00,273.83,274.87,273.83,274.46,1891.0,273.83,274.87,273.83,274.46,1891.0
2022-12-28 10:45:00,273.94,274.12,273.48,273.48,1323.0,273.94,274.12,273.48,273.48,1323.0
2022-12-28 10:50:00,273.75,273.9,273.7,273.9,1500.0,273.75,273.9,273.7,273.9,1500.0
2022-12-28 10:55:00,273.6,273.61,272.12,272.29,3709.0,273.6,273.61,272.12,272.29,3709.0
2022-12-28 11:00:00,272.7,273.29,272.29,273.19,1917.0,272.7,273.29,272.29,273.19,1917.0
2022-12-28 11:05:00,273.66,273.71,273.3,273.66,700.0,273.66,273.71,273.3,273.66,700.0
2022-12-28 11:10:00,273.34,274.0,273.34,273.73,674.0,273.34,274.0,273.34,273.73,674.0
2022-12-28 11:15:00,273.73,273.73,273.73,273.73,0.0,273.73,273.73,273.73,273.73,0.0
2022-12-28 11:20:00,273.66,273.9,272.72,273.9,927.0,273.66,273.9,272.72,273.9,927.0
2022-12-28 11:25:00,273.29,274.16,273.29,273.49,1005.0,273.29,274.16,273.29,273.49,1005.0
2022-12-28 11:30:00,273.49,273.49,272.92,272.93,403.0,273.49,273.49,272.92,272.93,403.0
2022-12-28 11:35:00,273.31,273.31,273.31,273.31,100.0,273.31,273.31,273.31,273.31,100.0
2022-12-28 11:40:00,272.72,273.81,272.63,273.61,1145.0,272.72,273.81,272.63,273.61,1145.0
2022-12-28 11:45:00,273.61,274.09,273.46,273.79,3179.0,273.61,274.09,273.46,273.79,3179.0
2022-12-28 11:50:00,273.68,273.78,273.67,273.76,300.0,273.68,273.78,273.67,273.76,300.0
2022-12-28 11:55:00,273.24,274.08,273.24,274.07,1073.0,273.24,274.08,273.24,274.07,1073.0
2022-12-28 12:00:00,274.05,274.51,273.68,274.0,1857.0,274.05,274.51,273.68,274.0,1857.0
2022-12-28 12:05:00,273.5,274.03,273.35,274.03,700.0,273.5,274.03,273.35,274.03,700.0
2022-12-28 12:10:00,273.84,273.94,273.83,273.94,500.0,273.84,273.94,273.83,273.94,500.0
2022-12-28 12:15:00,274.1,274.1,273.96,273.97,200.0,274.1,274.1,273.96,273.97,200.0
2022-12-28 12:20:00,273.96,274.43,273.96,274.42,700.0,273.96,274.43,273.96,274.42,700.0
2022-12-28 12:25:00,274.43,274.91,274.43,274.88,727.0,274.43,274.91,274.43,274.88,727.0
2022-12-28 12:30:00,275.0,275.81,274.83,275.43,3259.0,275.0,275.81,274.83,275.43,3259.0
2022-12-28 12:35:00,275.42,275.42,275.36,275.36,500.0,275.42,275.42,275.36,275.36,500.0
2022-12-28 12:40:00,276.05,276.25,275.76,275.94,1996.0,276.05,276.25,275.76,275.94,1996.0
2022-12-28 12:45:00,276.18,277.56,276.18,276.91,2051.0,276.18,277.56,276.18,276.91,2051.0
2022-12-28 12:50:00,277.13,277.51,277.12,277.51,1150.0,277.13,277.51,277.12,277.51,1150.0
2022-12-28 12:55:00,277.32,278.02,277.06,278.01,1478.0,277.32,278.02,277.06,278.01,1478.0
2022-12-28 13:00:00,278.03,279.13,278.02,279.12,2935.0,278.03,279.13,278.02,279.12,2935.0
2022-12-28 13:05:00,279.22,279.27,278.73,279.0,3644.0,279.22,279.27,278.73,279.0,3644.0
2022-12-28 13:10:00,279.53,279.53,279.06,279.07,700.0,279.53,279.53,279.06,279.07,700.0
2022-12-28 13:15:00,279.29,279.6,278.97,279.59,3692.0,279.29,279.6,278.97,279.59,3692.0
2022-12-28 13:20:00,279.59,280.0,278.86,278.99,5945.0,279.59,280.0,278.86,278.99,5945.0
2022-12-28 13:25:00,278.96,279.22,278.57,278.66,1509.0,278.96,279.22,278.57,278.66,1509.0
2022-12-28 13:30:00,278.57,278.57,277.94,278.28,938.0,278.57,278.57,277.94,278.28,938.0
2022-12-28 13:35:00,278.62,278.62,277.71,277.72,1000.0,278.62,278.62,277.71,277.72,1000.0
2022-12-28 13:40:00,278.31,278.35,277.75,277.75,1135.0,278.31,278.35,277.75,277.75,1135.0
2022-12-28 13:45:00,277.78,277.78,277.65,277.66,300.0,277.78,277.78,277.65,277.66,300.0
2022-12-28 13:50:00,277.0,277.01,276.2,276.23,1700.0,277.0,277.01,276.2,276.23,1700.0
2022-12-28 13:55:00,276.0,276.0,275.92,275.92,200.0,276.0,276.0,275.92,275.92,200.0
2022-12-28 14:00:00,275.86,276.29,275.86,276.27,1224.0,275.86,276.29,275.86,276.27,1224.0
2022-12-28 14:05:00,276.29,276.29,275.77,275.77,500.0,276.29,276.29,275.77,275.77,500.0
2022-12-28 14:10:00,275.24,276.16,275.09,275.92,1350.0,275.24,276.16,275.09,275.92,1350.0
2022-12-28 14:15:00,275.83,276.12,275.78,276.05,1013.0,275.83,276.12,275.78,276.05,1013.0
2022-12-28 14:20:00,275.95,276.8,275.81,276.26,6594.0,275.95,276.8,275.81,276.26,6594.0
2022-12-28 14:25:00,275.9,275.9,274.5,274.5,824.0,275.9,275.9,274.5,274.5,824.0
2022-12-28 14:30:00,274.8,274.97,274.04,274.12,1000.0,274.8,274.97,274.04,274.12,1000.0
2022-12-28 14:35:00,273.94,274.65,273.56,274.35,4551.0,273.94,274.65,273.56,274.35,4551.0
2022-12-28 14:40:00,274.7,275.87,274.7,275.87,3525.0,274.7,275.87,274.7,275.87,3525.0
2022-12-28 14:45:00,276.45,276.47,275.91,276.22,2025.0,276.45,276.47,275.91,276.22,2025.0
2022-12-28 14:50:00,276.28,276.57,276.09,276.1,1000.0,276.28,276.57,276.09,276.1,1000.0
2022-12-28 14:55:00,276.2,276.26,276.11,276.15,1531.0,276.2,276.26,276.11,276.15,1531.0
2022-12-28 15:00:00,276.04,276.22,275.34,275.34,1304.0,276.04,276.22,275.34,275.34,1304.0
2022-12-28 15:05:00,275.63,275.64,275.36,275.37,305.0,275.63,275.64,275.36,275.37,305.0
2022-12-28 15:10:00,275.41,275.41,274.79,274.79,1650.0,275.41,275.41,274.79,274.79,1650.0
2022-12-28 15:15:00,275.13,276.54,275.08,276.27,2661.0,275.13,276.54,275.08,276.27,2661.0
2022-12-28 15:20:00,276.27,276.44,276.01,276.4,2970.0,276.27,276.44,276.01,276.4,2970.0
2022-12-28 15:25:00,276.48,277.84,276.48,277.11,3377.0,276.48,277.84,276.48,277.11,3377.0
2022-12-28 15:30:00,277.32,277.99,277.31,277.99,2100.0,277.32,277.99,277.31,277.99,2100.0
2022-12-28 15:35:00,277.78,277.79,277.04,277.31,2877.0,277.78,277.79,277.04,277.31,2877.0
2022-12-28 15:40:00,277.32,277.35,276.56,277.04,2109.0,277.32,277.35,276.56,277.04,2109.0
2022-12-28 15:45:00,276.93,277.75,276.93,277.69,2258.0,276.93,277.75,276.93,277.69,2258.0
2022-12-28 15:50:00,277.96,277.99,276.46,276.95,8403.0,277.96,277.99,276.46,276.95,8403.0
2022-12-28 15:55:00,277.08,277.84,276.97,277.6,13282.0,277.08,277.84,276.97,277.6,13282.0
2022-12-29 09:30:00,282.02,282.02,279.08,280.86,10750.0,282.02,282.02,279.08,280.86,10750.0
2022-12-29 09:35:00,281.26,281.44,281.05,281.06,1022.0,281.26,281.44,281.05,281.06,1022.0
2022-12-29 09:40:00,281.96,282.28,280.59,282.28,1658.0,281.96,282.28,280.59,282.28,1658.0
2022-12-29 09:45:00,282.46,283.16,282.46,282.46,1900.0,282.46,283.16,282.46,282.46,1900.0
2022-12-29 09:50:00,283.51,285.0,283.51,283.56,4013.0,283.51,285.0,283.51,283.56,4013.0
2022-12-29 09:55:00,282.7,283.06,281.77,282.46,5769.0,282.7,283.06,281.77,282.46,5769.0
2022-12-29 10:00:00,283.0,284.35,282.76,283.63,14755.0,283.0,284.35,282.76,283.63,14755.0
2022-12-29 10:05:00,284.02,285.07,284.02,285.03,1837.0,284.02,285.07,284.02,285.03,1837.0
2022-12-29 10:10:00,284.65,285.56,284.65,285.21,1451.0,284.65,285.56,284.65,285.21,1451.0
2022-12-29 10:15:00,285.93,287.13,285.84,287.13,8334.0,285.93,287.13,285.84,287.13,8334.0
2022-12-29 10:20:00,287.15,287.2,286.85,286.85,740.0,287.15,287.2,286.85,286.85,740.0
2022-12-29 10:25:00,287.67,287.72,286.46,286.49,2484.0,287.67,287.72,286.46,286.49,2484.0
2022-12-29 10:30:00,286.46,287.35,286.46,287.09,1444.0,286.46,287.35,286.46,287.09,1444.0
2022-12-29 10:35:00,287.42,289.58,287.4,289.48,7568.0,287.42,289.58,287.4,289.48,7568.0
2022-12-29 10:40:00,289.48,290.74,289.48,290.61,2204.0,289.48,290.74,289.48,290.61,2204.0
2022-12-29 10:45:00,290.63,291.04,290.38,290.38,799.0,290.63,291.04,290.38,290.38,799.0
2022-12-29 10:50:00,290.88,291.06,290.39,290.8,1402.0,290.88,291.06,290.39,290.8,1402.0
2022-12-29 10:55:00,290.02,290.5,289.88,290.3,1775.0,290.02,290.5,289.88,290.3,1775.0
2022-12-29 11:00:00,289.89,289.97,289.11,289.51,2431.0,289.89,289.97,289.11,289.51,2431.0
2022-12-29 11:05:00,289.36,290.62,289.35,289.83,1728.0,289.36,290.62,289.35,289.83,1728.0
2022-12-29 11:10:00,289.51,289.65,289.51,289.65,268.0,289.51,289.65,289.51,289.65,268.0
2022-12-29 11:15:00,290.02,290.43,290.02,290.43,1200.0,290.02,290.43,290.02,290.43,1200.0
2022-12-29 11:20:00,290.42,290.42,289.9,289.9,1860.0,290.42,290.42,289.9,289.9,1860.0
2022-12-29 11:25:00,289.96,291.0,289.96,291.0,2221.0,289.96,291.0,289.96,291.0,2221.0
2022-12-29 11:30:00,291.0,293.61,291.0,293.28,14516.0,291.0,293.61,291.0,293.28,14516.0
2022-12-29 11:35:00,293.3,293.86,292.83,293.57,3686.0,293.3,293.86,292.83,293.57,3686.0
2022-12-29 11:40:00,293.14,293.19,292.46,292.96,2401.0,293.14,293.19,292.46,292.96,2401.0
2022-12-29 11:45:00,293.19,293.49,292.62,292.75,1959.0,293.19,293.49,292.62,292.75,1959.0
2022-12-29 11:50:00,292.59,294.24,292.59,294.24,1433.0,292.59,294.24,292.59,294.24,1433.0
2022-12-29 11:55:00,293.76,294.1,293.57,293.95,900.0,293.76,294.1,293.57,293.95,900.0
2022-12-29 12:00:00,293.89,294.91,293.74,294.75,3846.0,293.89,294.91,293.74,294.75,3846.0
2022-12-29 12:05:00,294.75,295.26,294.38,295.26,5331.0,294.75,295.26,294.38,295.26,5331.0
2022-12-29 12:10:00,295.0,295.17,294.64,294.71,14599.0,295.0,295.17,294.64,294.71,14599.0
2022-12-29 12:15:00,294.71,295.96,294.26,295.62,5409.0,294.71,295.96,294.26,295.62,5409.0
2022-12-29 12:20:00,295.64,295.64,294.56,294.85,3272.0,295.64,295.64,294.56,294.85,3272.0
2022-12-29 12:25:00,294.84,294.84,293.97,293.97,10200.0,294.84,294.84,293.97,293.97,10200.0
2022-12-29 12:30:00,294.0,294.01,292.79,292.95,2305.0,294.0,294.01,292.79,292.95,2305.0
2022-12-29 12:35:00,293.17,293.92,293.13,293.46,3264.0,293.17,293.92,293.13,293.46,3264.0
2022-12-29 12:40:00,293.55,293.93,292.53,292.53,7756.0,293.55,293.93,292.53,292.53,7756.0
2022-12-29 12:45:00,292.53,292.55,291.46,291.76,7331.0,292.53,292.55,291.46,291.76,7331.0
2022-12-29 12:50:00,291.9,292.03,291.1,291.1,1616.0,291.9,292.03,291.1,291.1,1616.0
2022-12-29 12:55:00,291.08,291.15,290.03,290.03,2017.0,291.08,291.15,290.03,290.03,2017.0
2022-12-29 13:00:00,289.64,289.8,288.27,288.86,6387.0,289.64,289.8,288.27,288.86,6387.0
2022-12-29 13:05:00,289.23,289.78,288.89,289.61,2129.0,289.23,289.78,288.89,289.61,2129.0
2022-12-29 13:10:00,290.13,291.62,290.13,291.3,2330.0,290.13,291.62,290.13,291.3,2330.0
2022-12-29 13:15:00,291.42,292.97,291.42,292.97,3500.0,291.42,292.97,291.42,292.97,3500.0
2022-12-29 13:20:00,292.5,293.28,292.31,292.34,5127.0,292.5,293.28,292.31,292.34,5127.0
2022-12-29 13:25:00,291.88,292.08,291.29,291.67,2100.0,291.88,292.08,291.29,291.67,2100.0
2022-12-29 13:30:00,291.36,291.59,291.14,291.59,5323.0,291.36,291.59,291.14,291.59,5323.0
2022-12-29 13:35:00,291.25,291.95,291.25,291.4,3354.0,291.25,291.95,291.25,291.4,3354.0
2022-12-29 13:40:00,291.35,291.77,291.32,291.33,964.0,291.35,291.77,291.32,291.33,964.0
2022-12-29 13:45:00,291.4,291.93,291.34,291.51,10313.0,291.4,291.93,291.34,291.51,10313.0
2022-12-29 13:50:00,291.13,291.77,290.73,291.44,2929.0,291.13,291.77,290.73,291.44,2929.0
2022-12-29 13:55:00,291.67,291.68,291.67,291.67,238.0,291.67,291.68,291.67,291.67,238.0
2022-12-29 14:00:00,291.89,292.52,291.79,292.49,2952.0,291.89,292.52,291.79,292.49,2952.0
2022-12-29 14:05:00,292.98,292.98,292.45,292.45,1531.0,292.98,292.98,292.45,292.45,1531.0
2022-12-29 14:10:00,292.7,292.8,292.63,292.8,300.0,292.7,292.8,292.63,292.8,300.0
2022-12-29 14:15:00,292.62,293.08,292.47,293.08,2145.0,292.62,293.08,292.47,293.08,2145.0
2022-12-29 14:20:00,293.11,293.11,292.71,292.87,958.0,293.11,293.11,292.71,292.87,958.0
2022-12-29 14:25:00,292.83,293.04,292.59,292.59,1662.0,292.83,293.04,292.59,292.59,1662.0
2022-12-29 14:30:00,292.77,292.94,292.77,292.93,411.0,292.77,292.94,292.77,292.93,411.0
2022-12-29 14:35:00,292.78,292.78,292.18,292.41,2003.0,292.78,292.78,292.18,292.41,2003.0
2022-12-29 14:40:00,292.02,292.24,291.55,291.55,4266.0,292.02,292.24,291.55,291.55,4266.0
2022-12-29 14:45:00,291.54,291.54,290.93,291.13,1600.0,291.54,291.54,290.93,291.13,1600.0
2022-12-29 14:50:00,290.93,291.4,290.71,291.17,3313.0,290.93,291.4,290.71,291.17,3313.0
2022-12-29 14:55:00,291.1,291.24,290.92,290.97,900.0,291.1,291.24,290.92,290.97,900.0
2022-12-29 15:00:00,291.37,292.4,291.37,292.19,3785.0,291.37,292.4,291.37,292.19,3785.0
2022-12-29 15:05:00,292.06,292.9,292.06,292.9,2697.0,292.06,292.9,292.06,292.9,2697.0
2022-12-29 15:10:00,292.84,292.84,291.81,292.52,2862.0,292.84,292.84,291.81,292.52,2862.0
2022-12-29 15:15:00,292.68,292.68,292.13,292.26,2595.0,292.68,292.68,292.13,292.26,2595.0
2022-12-29 15:20:00,292.35,292.6,291.19,291.19,3300.0,292.35,292.6,291.19,291.19,3300.0
2022-12-29 15:25:00,291.29,292.23,291.29,291.79,3167.0,291.29,292.23,291.29,291.79,3167.0
2022-12-29 15:30:00,292.14,293.39,292.14,292.82,3744.0,292.14,293.39,292.14,292.82,3744.0
2022-12-29 15:35:00,292.9,293.07,292.45,292.47,5126.0,292.9,293.07,292.45,292.47,5126.0
2022-12-29 15:40:00,292.55,292.73,291.25,291.32,8381.0,292.55,292.73,291.25,291.32,8381.0
2022-12-29 15:45:00,291.36,292.28,291.36,291.85,8112.0,291.36,292.28,291.36,291.85,8112.0
2022-12-29 15:50:00,291.72,292.16,291.09,291.48,13514.0,291.72,292.16,291.09,291.48,13514.0
2022-12-29 15:55:00,291.33,292.06,291.11,291.81,21518.0,291.33,292.06,291.11,291.81,21518.0
2022-12-30 09:30:00,285.0,289.57,283.9,287.91,7074.0,285.0,289.57,283.9,287.91,7074.0
2022-12-30 09:35:00,289.0,289.0,287.3,288.37,1815.0,289.0,289.0,287.3,288.37,1815.0
2022-12-30 09:40:00,288.74,289.51,286.32,289.51,1700.0,288.74,289.51,286.32,289.51,1700.0
2022-12-30 09:45:00,288.27,288.27,284.4,284.4,1334.0,288.27,288.27,284.4,284.4,1334.0
2022-12-30 09:50:00,285.25,288.01,284.86,286.48,2111.0,285.25,288.01,284.86,286.48,2111.0
2022-12-30 09:55:00,287.73,290.07,287.73,289.59,2266.0,287.73,290.07,287.73,289.59,2266.0
2022-12-30 10:00:00,289.21,289.82,288.55,288.6,984.0,289.21,289.82,288.55,288.6,984.0
2022-12-30 10:05:00,288.62,288.62,286.8,286.8,2673.0,288.62,288.62,286.8,286.8,2673.0
2022-12-30 10:10:00,287.31,287.68,286.17,286.45,6745.0,287.31,287.68,286.17,286.45,6745.0
2022-12-30 10:15:00,286.46,287.48,285.32,287.4,6213.0,286.46,287.48,285.32,287.4,6213.0
2022-12-30 10:20:00,287.24,288.35,286.71,288.35,2500.0,287.24,288.35,286.71,288.35,2500.0
2022-12-30 10:25:00,288.12,288.36,287.66,287.66,503.0,288.12,288.36,287.66,287.66,503.0
2022-12-30 10:30:00,287.67,287.67,286.89,287.23,800.0,287.67,287.67,286.89,287.23,800.0
2022-12-30 10:35:00,286.73,287.67,286.54,286.54,726.0,286.73,287.67,286.54,286.54,726.0
2022-12-30 10:40:00,287.19,288.19,286.29,287.22,1792.0,287.19,288.19,286.29,287.22,1792.0
2022-12-30 10:45:00,287.6,289.5,287.59,289.4,658.0,287.6,289.5,287.59,289.4,658.0
2022-12-30 10:50:00,288.87,289.03,288.03,288.49,1508.0,288.87,289.03,288.03,288.49,1508.0
2022-12-30 10:55:00,288.14,288.14,286.78,286.78,8300.0,288.14,288.14,286.78,286.78,8300.0
2022-12-30 11:00:00,286.81,287.6,286.76,287.38,1368.0,286.81,287.6,286.76,287.38,1368.0
2022-12-30 11:05:00,287.72,288.02,287.66,288.01,601.0,287.72,288.02,287.66,288.01,601.0
2022-12-30 11:10:00,288.7,288.98,287.4,287.55,2300.0,288.7,288.98,287.4,287.55,2300.0
2022-12-30 11:15:00,287.28,288.15,287.26,288.15,3519.0,287.28,288.15,287.26,288.15,3519.0
2022-12-30 11:20:00,287.8,287.98,287.8,287.98,300.0,287.8,287.98,287.8,287.98,300.0
2022-12-30 11:25:00,288.14,288.26,287.7,287.7,1052.0,288.14,288.26,287.7,287.7,1052.0
2022-12-30 11:30:00,287.83,288.0,287.33,287.92,2305.0,287.83,288.0,287.33,287.92,2305.0
2022-12-30 11:35:00,288.46,288.46,287.84,287.84,250.0,288.46,288.46,287.84,287.84,250.0
2022-12-30 11:40:00,287.96,288.46,287.96,288.2,1036.0,287.96,288.46,287.96,288.2,1036.0
2022-12-30 11:45:00,288.22,288.72,288.04,288.36,1330.0,288.22,288.72,288.04,288.36,1330.0
2022-12-30 11:50:00,288.23,288.89,288.23,288.89,228.0,288.23,288.89,288.23,288.89,228.0
2022-12-30 11:55:00,288.29,288.85,288.29,288.45,600.0,288.29,288.85,288.29,288.45,600.0
2022-12-30 12:00:00,288.24,288.71,287.93,287.93,600.0,288.24,288.71,287.93,287.93,600.0
2022-12-30 12:05:00,287.54,287.54,287.54,287.54,100.0,287.54,287.54,287.54,287.54,100.0
2022-12-30 12:10:00,287.75,288.31,287.55,288.07,2526.0,287.75,288.31,287.55,288.07,2526.0
2022-12-30 12:15:00,288.27,288.95,288.16,288.21,600.0,288.27,288.95,288.16,288.21,600.0
2022-12-30 12:20:00,288.14,288.17,287.99,288.13,500.0,288.14,288.17,287.99,288.13,500.0
2022-12-30 12:25:00,288.13,288.13,288.13,288.13,0.0,288.13,288.13,288.13,288.13,0.0
2022-12-30 12:30:00,288.23,288.35,288.18,288.25,772.0,288.23,288.35,288.18,288.25,772.0
2022-12-30 12:35:00,287.82,288.78,287.82,288.17,1688.0,287.82,288.78,287.82,288.17,1688.0
2022-12-30 12:40:00,287.88,288.16,287.32,288.03,936.0,287.88,288.16,287.32,288.03,936.0
2022-12-30 12:45:00,288.0,288.0,287.98,287.98,259.0,288.0,288.0,287.98,287.98,259.0
2022-12-30 12:50:00,287.73,287.73,286.7,286.7,886.0,287.73,287.73,286.7,286.7,886.0
2022-12-30 12:55:00,286.94,287.63,286.94,287.63,1700.0,286.94,287.63,286.94,287.63,1700.0
2022-12-30 13:00:00,288.03,288.03,287.17,287.17,400.0,288.03,288.03,287.17,287.17,400.0
2022-12-30 13:05:00,286.89,286.89,286.6,286.63,300.0,286.89,286.89,286.6,286.63,300.0
2022-12-30 13:10:00,286.32,286.32,286.32,286.32,100.0,286.32,286.32,286.32,286.32,100.0
2022-12-30 13:15:00,286.25,286.33,285.87,285.87,815.0,286.25,286.33,285.87,285.87,815.0
2022-12-30 13:20:00,285.72,285.82,284.81,284.82,2076.0,285.72,285.82,284.81,284.82,2076.0
2022-12-30 13:25:00,284.81,285.13,284.01,285.01,2040.0,284.81,285.13,284.01,285.01,2040.0
2022-12-30 13:30:00,285.05,285.5,284.85,285.44,2705.0,285.05,285.5,284.85,285.44,2705.0
2022-12-30 13:35:00,285.98,286.06,285.87,285.93,500.0,285.98,286.06,285.87,285.93,500.0
2022-12-30 13:40:00,285.88,286.06,285.68,285.82,4027.0,285.88,286.06,285.68,285.82,4027.0
2022-12-30 13:45:00,285.93,286.36,285.93,286.36,200.0,285.93,286.36,285.93,286.36,200.0
2022-12-30 13:50:00,286.04,286.48,285.67,286.42,812.0,286.04,286.48,285.67,286.42,812.0
2022-12-30 13:55:00,286.49,286.49,285.68,285.75,915.0,286.49,286.49,285.68,285.75,915.0
2022-12-30 14:00:00,285.97,285.97,285.42,285.42,300.0,285.97,285.97,285.42,285.42,300.0
2022-12-30 14:05:00,285.1,285.4,285.0,285.23,1227.0,285.1,285.4,285.0,285.23,1227.0
2022-12-30 14:10:00,285.13,285.13,285.13,285.13,100.0,285.13,285.13,285.13,285.13,100.0
2022-12-30 14:15:00,285.16,285.5,285.16,285.41,1465.0,285.16,285.5,285.16,285.41,1465.0
2022-12-30 14:20:00,285.57,286.05,285.57,285.83,800.0,285.57,286.05,285.57,285.83,800.0
2022-12-30 14:25:00,285.48,285.98,285.32,285.89,1004.0,285.48,285.98,285.32,285.89,1004.0
2022-12-30 14:30:00,286.33,286.33,286.33,286.33,100.0,286.33,286.33,286.33,286.33,100.0
2022-12-30 14:35:00,286.58,286.58,286.58,286.58,100.0,286.58,286.58,286.58,286.58,100.0
2022-12-30 14:40:00,286.38,286.46,286.37,286.38,600.0,286.38,286.46,286.37,286.38,600.0
2022-12-30 14:45:00,286.45,286.63,286.38,286.5,604.0,286.45,286.63,286.38,286.5,604.0
2022-12-30 14:50:00,286.4,286.46,286.14,286.34,800.0,286.4,286.46,286.14,286.34,800.0
2022-12-30 14:55:00,286.49,287.13,286.48,286.98,900.0,286.49,287.13,286.48,286.98,900.0
2022-12-30 15:00:00,287.44,288.38,287.44,288.38,700.0,287.44,288.38,287.44,288.38,700.0
2022-12-30 15:05:00,288.39,288.39,287.68,287.73,1100.0,288.39,288.39,287.68,287.73,1100.0
2022-12-30 15:10:00,288.14,288.85,288.14,288.85,1469.0,288.14,288.85,288.14,288.85,1469.0
2022-12-30 15:15:00,288.69,288.83,288.69,288.82,300.0,288.69,288.83,288.69,288.82,300.0
2022-12-30 15:20:00,288.75,288.95,288.48,288.94,1700.0,288.75,288.95,288.48,288.94,1700.0
2022-12-30 15:25:00,288.77,288.77,288.49,288.64,1344.0,288.77,288.77,288.49,288.64,1344.0
2022-12-30 15:30:00,288.7,288.7,288.27,288.61,1500.0,288.7,288.7,288.27,288.61,1500.0
2022-12-30 15:35:00,288.08,288.08,287.55,287.95,2173.0,288.08,288.08,287.55,287.95,2173.0
2022-12-30 15:40:00,288.02,288.29,287.66,288.04,9468.0,288.02,288.29,287.66,288.04,9468.0
2022-12-30 15:45:00,288.26,289.12,288.23,289.12,4071.0,288.26,289.12,288.23,289.12,4071.0
2022-12-30 15:50:00,289.13,290.16,288.89,290.15,3409.0,289.13,290.16,288.89,290.15,3409.0
2022-12-30 15:55:00,290.35,290.43,289.13,289.14,15685.0,290.35,290.43,289.13,289.14,15685.0
2023-01-03 09:30:00,296.98,301.51,295.55,301.45,10017.0,296.98,301.51,295.55,301.45,10017.0
2023-01-03 09:35:00,300.85,302.74,299.97,301.41,17170.0,300.85,302.74,299.97,301.41,17170.0
2023-01-03 09:40:00,301.41,303.73,301.0,302.95,11271.0,301.41,303.73,301.0,302.95,11271.0
2023-01-03 09:45:00,302.65,304.17,297.51,298.26,22024.0,302.65,304.17,297.51,298.26,22024.0
2023-01-03 09:50:00,297.69,299.05,294.17,294.18,11770.0,297.69,299.05,294.17,294.18,11770.0
2023-01-03 09:55:00,294.94,296.28,294.41,294.94,4598.0,294.94,296.28,294.41,294.94,4598.0
2023-01-03 10:00:00,295.4,295.41,293.08,294.72,5469.0,295.4,295.41,293.08,294.72,5469.0
2023-01-03 10:05:00,294.51,294.61,291.43,292.17,3185.0,294.51,294.61,291.43,292.17,3185.0
2023-01-03 10:10:00,293.03,293.03,291.18,291.63,3843.0,293.03,293.03,291.18,291.63,3843.0
2023-01-03 10:15:00,291.86,293.0,291.25,291.98,9320.0,291.86,293.0,291.25,291.98,9320.0
2023-01-03 10:20:00,291.69,292.91,291.5,292.75,2353.0,291.69,292.91,291.5,292.75,2353.0
2023-01-03 10:25:00,292.75,293.39,291.85,291.85,5008.0,292.75,293.39,291.85,291.85,5008.0
2023-01-03 10:30:00,291.81,291.82,289.83,289.84,1117.0,291.81,291.82,289.83,289.84,1117.0
2023-01-03 10:35:00,289.21,291.3,289.2,290.76,1626.0,289.21,291.3,289.2,290.76,1626.0
2023-01-03 10:40:00,290.94,290.94,289.28,289.28,900.0,290.94,290.94,289.28,289.28,900.0
2023-01-03 10:45:00,289.8,291.41,289.8,291.34,1300.0,289.8,291.41,289.8,291.34,1300.0
2023-01-03 10:50:00,290.9,291.32,288.93,288.93,1900.0,290.9,291.32,288.93,288.93,1900.0
2023-01-03 10:55:00,288.81,291.35,288.81,291.35,2643.0,288.81,291.35,288.81,291.35,2643.0
2023-01-03 11:00:00,291.42,291.87,290.29,290.86,6167.0,291.42,291.87,290.29,290.86,6167.0
2023-01-03 11:05:00,291.13,291.22,289.69,289.69,1600.0,291.13,291.22,289.69,289.69,1600.0
2023-01-03 11:10:00,289.29,289.56,288.2,288.52,3215.0,289.29,289.56,288.2,288.52,3215.0
2023-01-03 11:15:00,288.31,288.35,288.11,288.35,1800.0,288.31,288.35,288.11,288.35,1800.0
2023-01-03 11:20:00,288.17,288.55,287.58,287.9,3384.0,288.17,288.55,287.58,287.9,3384.0
2023-01-03 11:25:00,288.05,288.43,286.94,287.06,3900.0,288.05,288.43,286.94,287.06,3900.0
2023-01-03 11:30:00,286.6,286.72,286.03,286.71,1578.0,286.6,286.72,286.03,286.71,1578.0
2023-01-03 11:35:00,286.66,286.8,286.51,286.8,1200.0,286.66,286.8,286.51,286.8,1200.0
2023-01-03 11:40:00,285.89,286.17,285.0,285.0,2196.0,285.89,286.17,285.0,285.0,2196.0
2023-01-03 11:45:00,285.49,285.6,284.7,285.6,1828.0,285.49,285.6,284.7,285.6,1828.0
2023-01-03 11:50:00,285.43,286.88,284.84,286.54,3121.0,285.43,286.88,284.84,286.54,3121.0
2023-01-03 11:55:00,286.72,286.72,286.08,286.56,800.0,286.72,286.72,286.08,286.56,800.0
2023-01-03 12:00:00,286.83,286.87,286.17,286.52,1010.0,286.83,286.87,286.17,286.52,1010.0
2023-01-03 12:05:00,286.48,287.17,286.46,287.07,1400.0,286.48,287.17,286.46,287.07,1400.0
2023-01-03 12:10:00,286.98,286.98,286.22,286.22,500.0,286.98,286.98,286.22,286.22,500.0
2023-01-03 12:15:00,286.67,286.67,285.11,285.37,1100.0,286.67,286.67,285.11,285.37,1100.0
2023-01-03 12:20:00,285.47,285.47,284.29,284.29,900.0,285.47,285.47,284.29,284.29,900.0
2023-01-03 12:25:00,284.42,285.53,284.28,284.74,6906.0,284.42,285.53,284.28,284.74,6906.0
2023-01-03 12:30:00,285.07,285.6,284.76,285.6,1900.0,285.07,285.6,284.76,285.6,1900.0
2023-01-03 12:35:00,285.45,285.5,285.25,285.25,700.0,285.45,285.5,285.25,285.25,700.0
2023-01-03 12:40:00,285.42,285.42,284.79,284.79,939.0,285.42,285.42,284.79,284.79,939.0
2023-01-03 12:45:00,284.6,284.6,283.81,283.97,1137.0,284.6,284.6,283.81,283.97,1137.0
2023-01-03 12:50:00,283.97,283.97,283.56,283.93,1021.0,283.97,283.97,283.56,283.93,1021.0
2023-01-03 12:55:00,284.16,284.94,283.89,284.94,2024.0,284.16,284.94,283.89,284.94,2024.0
2023-01-03 13:00:00,285.34,285.77,285.34,285.77,797.0,285.34,285.77,285.34,285.77,797.0
2023-01-03 13:05:00,285.31,285.69,285.07,285.14,1304.0,285.31,285.69,285.07,285.14,1304.0
2023-01-03 13:10:00,284.94,285.67,284.73,285.26,3428.0,284.94,285.67,284.73,285.26,3428.0
2023-01-03 13:15:00,284.94,284.97,284.53,284.65,2343.0,284.94,284.97,284.53,284.65,2343.0
2023-01-03 13:20:00,284.76,284.76,284.11,284.26,879.0,284.76,284.76,284.11,284.26,879.0
2023-01-03 13:25:00,284.68,286.89,284.67,286.56,1482.0,284.68,286.89,284.67,286.56,1482.0
2023-01-03 13:30:00,286.91,286.91,285.96,285.96,1000.0,286.91,286.91,285.96,285.96,1000.0
2023-01-03 13:35:00,286.39,286.54,285.95,286.25,1847.0,286.39,286.54,285.95,286.25,1847.0
2023-01-03 13:40:00,286.4,286.56,285.83,286.28,2366.0,286.4,286.56,285.83,286.28,2366.0
2023-01-03 13:45:00,286.27,286.61,286.19,286.27,747.0,286.27,286.61,286.19,286.27,747.0
2023-01-03 13:50:00,286.03,287.31,286.02,287.31,1000.0,286.03,287.31,286.02,287.31,1000.0
2023-01-03 13:55:00,287.07,287.41,286.94,287.18,832.0,287.07,287.41,286.94,287.18,832.0
2023-01-03 14:00:00,287.35,287.49,286.82,286.82,1677.0,287.35,287.49,286.82,286.82,1677.0
2023-01-03 14:05:00,286.52,287.39,286.52,287.33,852.0,286.52,287.39,286.52,287.33,852.0
2023-01-03 14:10:00,287.32,287.32,286.57,286.57,1342.0,287.32,287.32,286.57,286.57,1342.0
2023-01-03 14:15:00,286.93,287.63,286.74,286.74,1053.0,286.93,287.63,286.74,286.74,1053.0
2023-01-03 14:20:00,287.25,287.25,286.91,286.91,900.0,287.25,287.25,286.91,286.91,900.0
2023-01-03 14:25:00,287.04,287.24,286.85,287.24,600.0,287.04,287.24,286.85,287.24,600.0
2023-01-03 14:30:00,287.55,287.55,286.67,286.89,1529.0,287.55,287.55,286.67,286.89,1529.0
2023-01-03 14:35:00,287.01,287.01,286.9,286.9,500.0,287.01,287.01,286.9,286.9,500.0
2023-01-03 14:40:00,286.98,287.96,286.94,287.62,900.0,286.98,287.96,286.94,287.62,900.0
2023-01-03 14:45:00,288.24,290.37,288.15,290.37,800.0,288.24,290.37,288.15,290.37,800.0
2023-01-03 14:50:00,290.27,290.35,289.33,289.8,2036.0,290.27,290.35,289.33,289.8,2036.0
2023-01-03 14:55:00,289.8,290.48,289.58,289.75,4070.0,289.8,290.48,289.58,289.75,4070.0
2023-01-03 15:00:00,290.01,290.71,289.72,290.62,2781.0,290.01,290.71,289.72,290.62,2781.0
2023-01-03 15:05:00,291.06,291.18,290.05,290.79,2394.0,291.06,291.18,290.05,290.79,2394.0
2023-01-03 15:10:00,291.21,292.02,291.21,291.98,1709.0,291.21,292.02,291.21,291.98,1709.0
2023-01-03 15:15:00,292.24,292.34,291.57,291.63,3148.0,292.24,292.34,291.57,291.63,3148.0
2023-01-03 15:20:00,291.62,291.66,291.03,291.03,2508.0,291.62,291.66,291.03,291.03,2508.0
2023-01-03 15:25:00,290.94,291.06,290.51,290.72,2982.0,290.94,291.06,290.51,290.72,2982.0
2023-01-03 15:30:00,291.0,291.7,290.56,291.18,4100.0,291.0,291.7,290.56,291.18,4100.0
2023-01-03 15:35:00,291.41,291.41,290.34,290.38,2816.0,291.41,291.41,290.34,290.38,2816.0
2023-01-03 15:40:00,290.58,291.01,290.15,290.19,5213.0,290.58,291.01,290.15,290.19,5213.0
2023-01-03 15:45:00,290.14,291.42,290.11,291.02,5834.0,290.14,291.42,290.11,291.02,5834.0
2023-01-03 15:50:00,290.86,291.35,290.11,290.38,6707.0,290.86,291.35,290.11,290.38,6707.0
2023-01-03 15:55:00,290.31,290.32,289.45,290.09,16101.0,290.31,290.32,289.45,290.09,16101.0
2023-01-04 09:30:00,295.74,295.99,288.6,289.96,10318.0,295.74,295.99,288.6,289.96,10318.0
2023-01-04 09:35:00,292.02,293.09,290.54,292.38,1963.0,292.02,293.09,290.54,292.38,1963.0
2023-01-04 09:40:00,292.37,296.08,292.36,293.57,9438.0,292.37,296.08,292.36,293.57,9438.0
2023-01-04 09:45:00,292.6,294.37,291.72,294.37,1590.0,292.6,294.37,291.72,294.37,1590.0
2023-01-04 09:50:00,294.37,295.24,292.36,293.26,5677.0,294.37,295.24,292.36,293.26,5677.0
2023-01-04 09:55:00,293.27,293.28,290.98,291.56,1100.0,293.27,293.28,290.98,291.56,1100.0
2023-01-04 10:00:00,290.88,291.5,287.83,287.83,3943.0,290.88,291.5,287.83,287.83,3943.0
2023-01-04 10:05:00,287.32,287.81,286.1,286.85,3436.0,287.32,287.81,286.1,286.85,3436.0
2023-01-04 10:10:00,287.65,288.47,286.5,288.41,7653.0,287.65,288.47,286.5,288.41,7653.0
2023-01-04 10:15:00,288.41,290.39,288.4,289.69,1863.0,288.41,290.39,288.4,289.69,1863.0
2023-01-04 10:20:00,289.08,291.03,289.07,289.73,3916.0,289.08,291.03,289.07,289.73,3916.0
2023-01-04 10:25:00,289.73,289.73,287.54,288.13,1946.0,289.73,289.73,287.54,288.13,1946.0
2023-01-04 10:30:00,288.71,288.97,285.82,287.42,3546.0,288.71,288.97,285.82,287.42,3546.0
2023-01-04 10:35:00,287.87,288.59,287.42,287.59,2266.0,287.87,288.59,287.42,287.59,2266.0
2023-01-04 10:40:00,287.55,288.24,287.4,288.24,1700.0,287.55,288.24,287.4,288.24,1700.0
2023-01-04 10:45:00,288.24,289.76,288.24,289.76,2362.0,288.24,289.76,288.24,289.76,2362.0
2023-01-04 10:50:00,289.72,290.47,289.47,289.84,1663.0,289.72,290.47,289.47,289.84,1663.0
2023-01-04 10:55:00,290.07,290.55,289.45,290.55,2500.0,290.07,290.55,289.45,290.55,2500.0
2023-01-04 11:00:00,290.52,290.52,289.75,290.01,1500.0,290.52,290.52,289.75,290.01,1500.0
2023-01-04 11:05:00,290.43,290.85,290.18,290.73,3923.0,290.43,290.85,290.18,290.73,3923.0
2023-01-04 11:10:00,290.9,291.99,290.9,291.39,4004.0,290.9,291.99,290.9,291.39,4004.0
2023-01-04 11:15:00,291.54,292.51,291.54,291.88,2135.0,291.54,292.51,291.54,291.88,2135.0
2023-01-04 11:20:00,292.05,292.2,291.74,292.2,1400.0,292.05,292.2,291.74,292.2,1400.0
2023-01-04 11:25:00,292.12,292.79,292.09,292.79,1800.0,292.12,292.79,292.09,292.79,1800.0
2023-01-04 11:30:00,292.73,293.39,292.73,293.21,2808.0,292.73,293.39,292.73,293.21,2808.0
2023-01-04 11:35:00,293.2,293.95,293.2,293.61,3223.0,293.2,293.95,293.2,293.61,3223.0
2023-01-04 11:40:00,293.59,294.54,293.59,294.32,2820.0,293.59,294.54,293.59,294.32,2820.0
2023-01-04 11:45:00,293.99,294.67,293.91,294.56,2775.0,293.99,294.67,293.91,294.56,2775.0
2023-01-04 11:50:00,294.66,295.74,294.56,295.72,4024.0,294.66,295.74,294.56,295.72,4024.0
2023-01-04 11:55:00,295.74,296.32,295.67,296.04,2939.0,295.74,296.32,295.67,296.04,2939.0
2023-01-04 12:00:00,296.12,296.2,294.64,294.73,4115.0,296.12,296.2,294.64,294.73,4115.0
2023-01-04 12:05:00,294.97,294.97,294.31,294.62,12887.0,294.97,294.97,294.31,294.62,12887.0
2023-01-04 12:10:00,294.71,294.71,292.7,293.16,2200.0,294.71,294.71,292.7,293.16,2200.0
2023-01-04 12:15:00,292.63,293.6,292.63,293.54,2560.0,292.63,293.6,292.63,293.54,2560.0
2023-01-04 12:20:00,293.54,294.26,293.54,293.86,2000.0,293.54,294.26,293.54,293.86,2000.0
2023-01-04 12:25:00,294.11,294.38,293.77,294.11,1525.0,294.11,294.38,293.77,294.11,1525.0
2023-01-04 12:30:00,294.34,295.01,293.82,293.83,3500.0,294.34,295.01,293.82,293.83,3500.0
2023-01-04 12:35:00,293.61,294.73,293.25,294.73,1503.0,293.61,294.73,293.25,294.73,1503.0
2023-01-04 12:40:00,294.87,295.13,294.5,295.08,579.0,294.87,295.13,294.5,295.08,579.0
2023-01-04 12:45:00,294.76,296.0,294.76,295.57,3897.0,294.76,296.0,294.76,295.57,3897.0
2023-01-04 12:50:00,295.55,295.86,295.25,295.25,2755.0,295.55,295.86,295.25,295.25,2755.0
2023-01-04 12:55:00,295.1,295.25,294.58,294.69,2064.0,295.1,295.25,294.58,294.69,2064.0
2023-01-04 13:00:00,294.39,294.52,293.85,294.13,1800.0,294.39,294.52,293.85,294.13,1800.0
2023-01-04 13:05:00,294.27,294.51,293.5,293.5,2227.0,294.27,294.51,293.5,293.5,2227.0
2023-01-04 13:10:00,294.16,295.8,293.52,295.48,1301.0,294.16,295.8,293.52,295.48,1301.0
2023-01-04 13:15:00,295.49,296.0,295.48,295.88,4070.0,295.49,296.0,295.48,295.88,4070.0
2023-01-04 13:20:00,296.0,296.27,295.03,296.27,3728.0,296.0,296.27,295.03,296.27,3728.0
2023-01-04 13:25:00,296.05,296.96,296.05,296.51,3315.0,296.05,296.96,296.05,296.51,3315.0
2023-01-04 13:30:00,296.51,296.82,296.23,296.44,5290.0,296.51,296.82,296.23,296.44,5290.0
2023-01-04 13:35:00,296.73,299.45,296.64,299.08,8466.0,296.73,299.45,296.64,299.08,8466.0
2023-01-04 13:40:00,297.89,298.5,297.89,298.49,705.0,297.89,298.5,297.89,298.49,705.0
2023-01-04 13:45:00,299.07,299.6,299.07,299.6,2111.0,299.07,299.6,299.07,299.6,2111.0
2023-01-04 13:50:00,299.26,299.34,299.26,299.34,200.0,299.26,299.34,299.26,299.34,200.0
2023-01-04 13:55:00,299.35,299.61,295.79,295.79,5252.0,299.35,299.61,295.79,295.79,5252.0
2023-01-04 14:00:00,297.58,298.01,294.71,295.66,1337.0,297.58,298.01,294.71,295.66,1337.0
2023-01-04 14:05:00,295.92,296.4,294.3,294.62,2711.0,295.92,296.4,294.3,294.62,2711.0
2023-01-04 14:10:00,294.62,295.47,294.44,295.47,2050.0,294.62,295.47,294.44,295.47,2050.0
2023-01-04 14:15:00,295.33,296.51,295.33,296.17,3353.0,295.33,296.51,295.33,296.17,3353.0
2023-01-04 14:20:00,295.87,296.22,293.31,293.84,3871.0,295.87,296.22,293.31,293.84,3871.0
2023-01-04 14:25:00,293.46,293.46,291.34,291.34,3953.0,293.46,293.46,291.34,291.34,3953.0
2023-01-04 14:30:00,291.35,292.51,291.32,292.51,3403.0,291.35,292.51,291.32,292.51,3403.0
2023-01-04 14:35:00,292.74,293.01,292.58,293.0,600.0,292.74,293.01,292.58,293.0,600.0
2023-01-04 14:40:00,292.6,293.66,292.59,293.32,4214.0,292.6,293.66,292.59,293.32,4214.0
2023-01-04 14:45:00,293.77,293.86,293.29,293.29,4400.0,293.77,293.86,293.29,293.29,4400.0
2023-01-04 14:50:00,293.29,294.12,292.98,293.63,4163.0,293.29,294.12,292.98,293.63,4163.0
2023-01-04 14:55:00,293.8,295.01,293.8,295.0,1400.0,293.8,295.01,293.8,295.0,1400.0
2023-01-04 15:00:00,295.03,295.6,294.86,295.25,2901.0,295.03,295.6,294.86,295.25,2901.0
2023-01-04 15:05:00,295.25,295.25,293.89,293.89,1064.0,295.25,295.25,293.89,293.89,1064.0
2023-01-04 15:10:00,294.35,295.72,294.33,295.71,8417.0,294.35,295.72,294.33,295.71,8417.0
2023-01-04 15:15:00,295.51,296.21,295.49,295.58,4307.0,295.51,296.21,295.49,295.58,4307.0
2023-01-04 15:20:00,295.8,296.17,295.37,296.01,3111.0,295.8,296.17,295.37,296.01,3111.0
2023-01-04 15:25:00,296.19,296.58,295.81,295.95,2216.0,296.19,296.58,295.81,295.95,2216.0
2023-01-04 15:30:00,295.73,295.76,294.25,294.38,9556.0,295.73,295.76,294.25,294.38,9556.0
2023-01-04 15:35:00,294.37,294.37,292.74,293.29,5854.0,294.37,294.37,292.74,293.29,5854.0
2023-01-04 15:40:00,293.12,293.12,292.02,292.71,5123.0,293.12,293.12,292.02,292.71,5123.0
2023-01-04 15:45:00,292.67,293.82,292.66,293.65,2934.0,292.67,293.82,292.66,293.65,2934.0
2023-01-04 15:50:00,294.11,294.48,293.54,293.69,10338.0,294.11,294.48,293.54,293.69,10338.0
2023-01-04 15:55:00,293.84,294.92,293.82,294.89,22103.0,293.84,294.92,293.82,294.89,22103.0
2023-01-05 09:30:00,289.79,290.66,284.4,285.47,6771.0,289.79,290.66,284.4,285.47,6771.0
2023-01-05 09:35:00,286.01,286.6,282.8,283.51,2938.0,286.01,286.6,282.8,283.51,2938.0
2023-01-05 09:40:00,283.42,284.21,281.51,282.13,5278.0,283.42,284.21,281.51,282.13,5278.0
2023-01-05 09:45:00,282.7,284.09,281.64,282.04,3517.0,282.7,284.09,281.64,282.04,3517.0
2023-01-05 09:50:00,281.17,283.11,281.05,282.47,2102.0,281.17,283.11,281.05,282.47,2102.0
2023-01-05 09:55:00,282.97,284.17,282.32,283.78,3010.0,282.97,284.17,282.32,283.78,3010.0
2023-01-05 10:00:00,284.6,286.79,283.81,285.31,2996.0,284.6,286.79,283.81,285.31,2996.0
2023-01-05 10:05:00,285.21,287.67,284.44,286.52,9753.0,285.21,287.67,284.44,286.52,9753.0
2023-01-05 10:10:00,286.36,286.98,285.68,285.98,5032.0,286.36,286.98,285.68,285.98,5032.0
2023-01-05 10:15:00,285.84,285.84,284.1,284.1,2000.0,285.84,285.84,284.1,284.1,2000.0
2023-01-05 10:20:00,283.92,284.08,281.92,281.94,4342.0,283.92,284.08,281.92,281.94,4342.0
2023-01-05 10:25:00,282.02,283.4,282.02,282.97,1487.0,282.02,283.4,282.02,282.97,1487.0
2023-01-05 10:30:00,282.98,283.91,281.6,281.93,4869.0,282.98,283.91,281.6,281.93,4869.0
2023-01-05 10:35:00,281.93,282.1,280.79,281.54,6458.0,281.93,282.1,280.79,281.54,6458.0
2023-01-05 10:40:00,281.39,283.55,281.39,283.15,3338.0,281.39,283.55,281.39,283.15,3338.0
2023-01-05 10:45:00,282.39,282.39,281.71,282.23,2783.0,282.39,282.39,281.71,282.23,2783.0
2023-01-05 10:50:00,282.75,282.75,282.14,282.41,1921.0,282.75,282.75,282.14,282.41,1921.0
2023-01-05 10:55:00,282.91,283.0,281.84,281.84,1627.0,282.91,283.0,281.84,281.84,1627.0
2023-01-05 11:00:00,282.15,282.15,280.67,281.54,3938.0,282.15,282.15,280.67,281.54,3938.0
2023-01-05 11:05:00,281.55,282.47,281.22,282.47,1666.0,281.55,282.47,281.22,282.47,1666.0
2023-01-05 11:10:00,282.26,283.33,282.16,282.16,1700.0,282.26,283.33,282.16,282.16,1700.0
2023-01-05 11:15:00,282.05,282.36,282.05,282.36,700.0,282.05,282.36,282.05,282.36,700.0
2023-01-05 11:20:00,282.35,282.68,281.0,281.0,2667.0,282.35,282.68,281.0,281.0,2667.0
2023-01-05 11:25:00,280.67,281.17,280.46,280.65,900.0,280.67,281.17,280.46,280.65,900.0
2023-01-05 11:30:00,280.26,280.75,280.02,280.27,1233.0,280.26,280.75,280.02,280.27,1233.0
2023-01-05 11:35:00,280.08,280.54,279.67,279.76,10086.0,280.08,280.54,279.67,279.76,10086.0
2023-01-05 11:40:00,279.59,280.36,279.59,280.36,873.0,279.59,280.36,279.59,280.36,873.0
2023-01-05 11:45:00,280.49,280.9,280.39,280.39,400.0,280.49,280.9,280.39,280.39,400.0
2023-01-05 11:50:00,280.23,280.51,279.85,279.85,1601.0,280.23,280.51,279.85,279.85,1601.0
2023-01-05 11:55:00,280.02,280.02,279.53,279.77,700.0,280.02,280.02,279.53,279.77,700.0
2023-01-05 12:00:00,279.37,280.06,279.37,279.77,1873.0,279.37,280.06,279.37,279.77,1873.0
2023-01-05 12:05:00,279.49,280.92,279.34,280.92,1915.0,279.49,280.92,279.34,280.92,1915.0
2023-01-05 12:10:00,280.51,280.52,279.34,279.34,2171.0,280.51,280.52,279.34,279.34,2171.0
2023-01-05 12:15:00,279.5,279.51,278.53,278.72,616.0,279.5,279.51,278.53,278.72,616.0
2023-01-05 12:20:00,278.16,278.63,278.0,278.55,2455.0,278.16,278.63,278.0,278.55,2455.0
2023-01-05 12:25:00,279.27,279.35,278.8,278.82,706.0,279.27,279.35,278.8,278.82,706.0
2023-01-05 12:30:00,278.82,278.91,278.81,278.81,300.0,278.82,278.91,278.81,278.81,300.0
2023-01-05 12:35:00,279.34,279.73,278.22,278.72,2718.0,279.34,279.73,278.22,278.72,2718.0
2023-01-05 12:40:00,278.56,278.58,277.68,277.71,3387.0,278.56,278.58,277.68,277.71,3387.0
2023-01-05 12:45:00,277.38,277.42,277.27,277.28,1837.0,277.38,277.42,277.27,277.28,1837.0
2023-01-05 12:50:00,277.19,277.19,276.35,276.35,727.0,277.19,277.19,276.35,276.35,727.0
2023-01-05 12:55:00,276.15,276.15,274.65,274.95,4546.0,276.15,276.15,274.65,274.95,4546.0
2023-01-05 13:00:00,274.46,276.32,274.46,276.32,3684.0,274.46,276.32,274.46,276.32,3684.0
2023-01-05 13:05:00,276.63,277.07,276.63,276.72,600.0,276.63,277.07,276.63,276.72,600.0
2023-01-05 13:10:00,276.62,277.99,276.62,277.96,2133.0,276.62,277.99,276.62,277.96,2133.0
2023-01-05 13:15:00,277.66,278.64,277.54,277.62,3233.0,277.66,278.64,277.54,277.62,3233.0
2023-01-05 13:20:00,277.78,280.67,277.78,280.27,5703.0,277.78,280.67,277.78,280.27,5703.0
2023-01-05 13:25:00,280.62,281.71,280.31,281.23,1700.0,280.62,281.71,280.31,281.23,1700.0
2023-01-05 13:30:00,281.25,281.51,280.87,281.31,1400.0,281.25,281.51,280.87,281.31,1400.0
2023-01-05 13:35:00,281.51,281.93,281.31,281.31,1003.0,281.51,281.93,281.31,281.31,1003.0
2023-01-05 13:40:00,281.67,281.82,280.8,280.93,1013.0,281.67,281.82,280.8,280.93,1013.0
2023-01-05 13:45:00,281.18,281.55,280.81,281.27,1337.0,281.18,281.55,280.81,281.27,1337.0
2023-01-05 13:50:00,281.29,283.07,281.18,282.43,3487.0,281.29,283.07,281.18,282.43,3487.0
2023-01-05 13:55:00,282.03,282.17,281.73,281.77,600.0,282.03,282.17,281.73,281.77,600.0
2023-01-05 14:00:00,281.35,281.42,280.74,280.75,800.0,281.35,281.42,280.74,280.75,800.0
2023-01-05 14:05:00,280.51,281.14,280.51,281.1,1049.0,280.51,281.14,280.51,281.1,1049.0
2023-01-05 14:10:00,280.78,280.81,280.31,280.31,1786.0,280.78,280.81,280.31,280.31,1786.0
2023-01-05 14:15:00,279.87,280.15,279.87,280.1,1750.0,279.87,280.15,279.87,280.1,1750.0
2023-01-05 14:20:00,280.32,280.73,280.24,280.28,1959.0,280.32,280.73,280.24,280.28,1959.0
2023-01-05 14:25:00,280.32,280.6,278.84,278.84,2592.0,280.32,280.6,278.84,278.84,2592.0
2023-01-05 14:30:00,279.09,279.18,278.53,278.53,3701.0,279.09,279.18,278.53,278.53,3701.0
2023-01-05 14:35:00,278.46,279.62,278.46,278.51,4920.0,278.46,279.62,278.46,278.51,4920.0
2023-01-05 14:40:00,278.26,279.17,277.63,279.17,3800.0,278.26,279.17,277.63,279.17,3800.0
2023-01-05 14:45:00,279.48,280.32,279.01,280.31,1662.0,279.48,280.32,279.01,280.31,1662.0
2023-01-05 14:50:00,280.68,281.46,280.42,281.23,2804.0,280.68,281.46,280.42,281.23,2804.0
2023-01-05 14:55:00,281.13,281.13,280.14,280.18,1968.0,281.13,281.13,280.14,280.18,1968.0
2023-01-05 15:00:00,280.14,280.44,279.83,279.83,1600.0,280.14,280.44,279.83,279.83,1600.0
2023-01-05 15:05:00,279.69,279.69,278.75,278.8,2120.0,279.69,279.69,278.75,278.8,2120.0
2023-01-05 15:10:00,278.56,279.11,278.56,278.63,1928.0,278.56,279.11,278.56,278.63,1928.0
2023-01-05 15:15:00,279.12,279.12,277.96,278.41,1171.0,279.12,279.12,277.96,278.41,1171.0
2023-01-05 15:20:00,278.17,278.17,277.19,277.3,3395.0,278.17,278.17,277.19,277.3,3395.0
2023-01-05 15:25:00,277.23,277.4,276.61,277.4,1810.0,277.23,277.4,276.61,277.4,1810.0
2023-01-05 15:30:00,277.26,277.67,276.8,277.3,2107.0,277.26,277.67,276.8,277.3,2107.0
2023-01-05 15:35:00,277.05,278.2,277.05,278.19,1496.0,277.05,278.2,277.05,278.19,1496.0
2023-01-05 15:40:00,278.29,278.29,277.64,277.82,4262.0,278.29,278.29,277.64,277.82,4262.0
2023-01-05 15:45:00,278.0,278.5,277.35,277.52,3912.0,278.0,278.5,277.35,277.52,3912.0
2023-01-05 15:50:00,277.92,277.92,276.62,276.96,11279.0,277.92,277.92,276.62,276.96,11279.0
2023-01-05 15:55:00,276.75,277.17,275.89,276.11,16750.0,276.75,277.17,275.89,276.11,16750.0
2023-01-06 09:30:00,278.24,278.24,274.1,278.16,6755.0,278.24,278.24,274.1,278.16,6755.0
2023-01-06 09:35:00,276.61,276.61,272.12,274.06,5061.0,276.61,276.61,272.12,274.06,5061.0
2023-01-06 09:40:00,273.09,274.06,269.36,269.42,2270.0,273.09,274.06,269.36,269.42,2270.0
2023-01-06 09:45:00,270.41,270.52,268.45,268.85,4358.0,270.41,270.52,268.45,268.85,4358.0
2023-01-06 09:50:00,269.64,270.98,269.0,270.28,5622.0,269.64,270.98,269.0,270.28,5622.0
2023-01-06 09:55:00,270.51,270.51,268.57,268.57,2982.0,270.51,270.51,268.57,268.57,2982.0
2023-01-06 10:00:00,268.0,271.41,267.99,270.46,2772.0,268.0,271.41,267.99,270.46,2772.0
2023-01-06 10:05:00,269.53,272.03,269.42,271.97,3316.0,269.53,272.03,269.42,271.97,3316.0
2023-01-06 10:10:00,271.56,271.56,270.09,270.09,8997.0,271.56,271.56,270.09,270.09,8997.0
2023-01-06 10:15:00,270.47,272.6,270.46,272.26,4267.0,270.47,272.6,270.46,272.26,4267.0
2023-01-06 10:20:00,272.49,272.5,271.0,271.81,2927.0,272.49,272.5,271.0,271.81,2927.0
2023-01-06 10:25:00,271.52,271.52,270.56,270.73,1846.0,271.52,271.52,270.56,270.73,1846.0
2023-01-06 10:30:00,270.3,273.89,270.3,273.65,7850.0,270.3,273.89,270.3,273.65,7850.0
2023-01-06 10:35:00,273.69,274.6,273.19,273.85,7363.0,273.69,274.6,273.19,273.85,7363.0
2023-01-06 10:40:00,273.86,274.55,273.2,273.2,9818.0,273.86,274.55,273.2,273.2,9818.0
2023-01-06 10:45:00,272.76,274.42,272.76,273.97,15150.0,272.76,274.42,272.76,273.97,15150.0
2023-01-06 10:50:00,274.2,275.11,273.72,275.09,13169.0,274.2,275.11,273.72,275.09,13169.0
2023-01-06 10:55:00,274.62,275.55,274.18,274.96,2900.0,274.62,275.55,274.18,274.96,2900.0
2023-01-06 11:00:00,274.97,275.2,274.4,275.19,8812.0,274.97,275.2,274.4,275.19,8812.0
2023-01-06 11:05:00,275.65,276.02,274.53,274.53,3450.0,275.65,276.02,274.53,274.53,3450.0
2023-01-06 11:10:00,274.37,274.4,272.98,272.98,1427.0,274.37,274.4,272.98,272.98,1427.0
2023-01-06 11:15:00,272.6,272.6,271.41,271.53,760.0,272.6,272.6,271.41,271.53,760.0
2023-01-06 11:20:00,271.53,272.3,271.52,272.11,4692.0,271.53,272.3,271.52,272.11,4692.0
2023-01-06 11:25:00,272.03,272.26,271.65,272.06,1202.0,272.03,272.26,271.65,272.06,1202.0
2023-01-06 11:30:00,271.84,272.59,271.02,272.34,1983.0,271.84,272.59,271.02,272.34,1983.0
2023-01-06 11:35:00,272.49,272.94,272.0,272.84,3230.0,272.49,272.94,272.0,272.84,3230.0
2023-01-06 11:40:00,273.37,273.72,272.8,272.8,3509.0,273.37,273.72,272.8,272.8,3509.0
2023-01-06 11:45:00,272.59,273.13,272.27,273.12,1944.0,272.59,273.13,272.27,273.12,1944.0
2023-01-06 11:50:00,273.23,275.61,273.23,274.47,11702.0,273.23,275.61,273.23,274.47,11702.0
2023-01-06 11:55:00,274.33,274.56,273.53,273.55,4714.0,274.33,274.56,273.53,273.55,4714.0
2023-01-06 12:00:00,273.65,273.87,273.48,273.87,2467.0,273.65,273.87,273.48,273.87,2467.0
2023-01-06 12:05:00,273.48,273.65,273.48,273.64,316.0,273.48,273.65,273.48,273.64,316.0
2023-01-06 12:10:00,273.08,273.17,272.53,273.06,1177.0,273.08,273.17,272.53,273.06,1177.0
2023-01-06 12:15:00,273.08,273.24,272.35,273.15,1413.0,273.08,273.24,272.35,273.15,1413.0
2023-01-06 12:20:00,273.19,273.79,272.33,272.76,1500.0,273.19,273.79,272.33,272.76,1500.0
2023-01-06 12:25:00,272.81,273.17,272.62,272.62,500.0,272.81,273.17,272.62,272.62,500.0
2023-01-06 12:30:00,272.74,272.74,272.1,272.1,881.0,272.74,272.74,272.1,272.1,881.0
2023-01-06 12:35:00,271.7,271.72,271.5,271.5,1000.0,271.7,271.72,271.5,271.5,1000.0
2023-01-06 12:40:00,271.23,271.39,270.84,271.27,2000.0,271.23,271.39,270.84,271.27,2000.0
2023-01-06 12:45:00,271.64,271.72,271.32,271.32,2200.0,271.64,271.72,271.32,271.32,2200.0
2023-01-06 12:50:00,271.26,271.78,271.03,271.78,701.0,271.26,271.78,271.03,271.78,701.0
2023-01-06 12:55:00,271.95,271.95,271.42,271.85,1164.0,271.95,271.95,271.42,271.85,1164.0
2023-01-06 13:00:00,271.63,272.6,271.63,272.6,1000.0,271.63,272.6,271.63,272.6,1000.0
2023-01-06 13:05:00,272.6,273.16,272.6,272.8,1500.0,272.6,273.16,272.6,272.8,1500.0
2023-01-06 13:10:00,273.1,273.43,273.1,273.43,2000.0,273.1,273.43,273.1,273.43,2000.0
2023-01-06 13:15:00,273.44,274.99,273.22,274.99,16644.0,273.44,274.99,273.22,274.99,16644.0
2023-01-06 13:20:00,275.08,275.23,274.5,275.2,2642.0,275.08,275.23,274.5,275.2,2642.0
2023-01-06 13:25:00,275.09,275.75,275.06,275.75,895.0,275.09,275.75,275.06,275.75,895.0
2023-01-06 13:30:00,275.83,276.48,275.83,276.48,500.0,275.83,276.48,275.83,276.48,500.0
2023-01-06 13:35:00,276.56,278.09,276.56,277.94,2518.0,276.56,278.09,276.56,277.94,2518.0
2023-01-06 13:40:00,277.94,277.96,277.07,277.55,11390.0,277.94,277.96,277.07,277.55,11390.0
2023-01-06 13:45:00,277.58,277.58,276.75,276.76,2727.0,277.58,277.58,276.75,276.76,2727.0
2023-01-06 13:50:00,276.89,277.11,276.77,277.09,3798.0,276.89,277.11,276.77,277.09,3798.0
2023-01-06 13:55:00,276.94,277.11,275.94,276.08,12853.0,276.94,277.11,275.94,276.08,12853.0
2023-01-06 14:00:00,276.08,276.69,275.63,275.95,8308.0,276.08,276.69,275.63,275.95,8308.0
2023-01-06 14:05:00,276.05,276.54,276.01,276.26,3490.0,276.05,276.54,276.01,276.26,3490.0
2023-01-06 14:10:00,276.26,276.28,275.98,276.1,15202.0,276.26,276.28,275.98,276.1,15202.0
2023-01-06 14:15:00,276.1,276.74,276.09,276.47,4608.0,276.1,276.74,276.09,276.47,4608.0
2023-01-06 14:20:00,276.58,277.43,276.57,277.43,4807.0,276.58,277.43,276.57,277.43,4807.0
2023-01-06 14:25:00,277.44,277.57,276.43,276.54,5168.0,277.44,277.57,276.43,276.54,5168.0
2023-01-06 14:30:00,276.75,276.81,276.28,276.48,5901.0,276.75,276.81,276.28,276.48,5901.0
2023-01-06 14:35:00,276.5,276.5,275.64,275.87,4540.0,276.5,276.5,275.64,275.87,4540.0
2023-01-06 14:40:00,275.42,275.71,274.99,275.13,2251.0,275.42,275.71,274.99,275.13,2251.0
2023-01-06 14:45:00,274.84,274.94,274.14,274.85,5595.0,274.84,274.94,274.14,274.85,5595.0
2023-01-06 14:50:00,275.0,276.38,274.88,276.3,15711.0,275.0,276.38,274.88,276.3,15711.0
2023-01-06 14:55:00,276.31,276.32,275.77,275.96,3291.0,276.31,276.32,275.77,275.96,3291.0
2023-01-06 15:00:00,275.96,276.2,275.51,275.65,26073.0,275.96,276.2,275.51,275.65,26073.0
2023-01-06 15:05:00,275.65,275.99,274.43,274.46,18750.0,275.65,275.99,274.43,274.46,18750.0
2023-01-06 15:10:00,274.31,274.53,273.26,273.7,7391.0,274.31,274.53,273.26,273.7,7391.0
2023-01-06 15:15:00,274.27,274.5,273.38,273.38,6356.0,274.27,274.5,273.38,273.38,6356.0
2023-01-06 15:20:00,273.46,273.88,273.16,273.42,17014.0,273.46,273.88,273.16,273.42,17014.0
2023-01-06 15:25:00,273.52,273.58,272.75,273.5,10320.0,273.52,273.58,272.75,273.5,10320.0
2023-01-06 15:30:00,273.45,275.06,273.45,274.85,15007.0,273.45,275.06,273.45,274.85,15007.0
2023-01-06 15:35:00,275.03,275.11,273.79,273.86,16441.0,275.03,275.11,273.79,273.86,16441.0
2023-01-06 15:40:00,273.8,274.4,273.17,273.51,12642.0,273.8,274.4,273.17,273.51,12642.0
2023-01-06 15:45:00,273.63,273.69,272.73,273.34,9367.0,273.63,273.69,272.73,273.34,9367.0
2023-01-06 15:50:00,273.12,273.23,271.55,272.03,38342.0,273.12,273.23,271.55,272.03,38342.0
2023-01-06 15:55:00,272.03,272.78,271.82,272.13,55188.0,272.03,272.78,271.82,272.13,55188.0
2023-01-09 09:30:00,276.67,280.55,276.67,280.23,24346.0,276.67,280.55,276.67,280.23,24346.0
2023-01-09 09:35:00,279.75,282.17,279.47,280.79,15647.0,279.75,282.17,279.47,280.79,15647.0
2023-01-09 09:40:00,281.0,281.0,278.73,281.0,4338.0,281.0,281.0,278.73,281.0,4338.0
2023-01-09 09:45:00,281.17,281.67,280.0,281.56,23695.0,281.17,281.67,280.0,281.56,23695.0
2023-01-09 09:50:00,281.62,284.89,281.62,283.61,13674.0,281.62,284.89,281.62,283.61,13674.0
2023-01-09 09:55:00,283.96,284.04,282.87,284.03,16719.0,283.96,284.04,282.87,284.03,16719.0
2023-01-09 10:00:00,284.02,286.08,284.02,285.07,30884.0,284.02,286.08,284.02,285.07,30884.0
2023-01-09 10:05:00,285.19,287.45,284.91,287.06,32324.0,285.19,287.45,284.91,287.06,32324.0
2023-01-09 10:10:00,287.46,288.43,282.59,282.65,21020.0,287.46,288.43,282.59,282.65,21020.0
2023-01-09 10:15:00,282.84,284.03,282.84,283.8,1977.0,282.84,284.03,282.84,283.8,1977.0
2023-01-09 10:20:00,284.12,284.87,283.94,284.86,3651.0,284.12,284.87,283.94,284.86,3651.0
2023-01-09 10:25:00,284.91,286.5,284.56,286.44,5421.0,284.91,286.5,284.56,286.44,5421.0
2023-01-09 10:30:00,286.24,286.7,285.48,286.56,17655.0,286.24,286.7,285.48,286.56,17655.0
2023-01-09 10:35:00,286.22,286.46,285.24,285.5,5925.0,286.22,286.46,285.24,285.5,5925.0
2023-01-09 10:40:00,285.75,285.75,284.1,284.28,10727.0,285.75,285.75,284.1,284.28,10727.0
2023-01-09 10:45:00,284.31,285.12,284.31,285.12,2394.0,284.31,285.12,284.31,285.12,2394.0
2023-01-09 10:50:00,284.92,285.25,284.46,284.75,4449.0,284.92,285.25,284.46,284.75,4449.0
2023-01-09 10:55:00,284.42,284.69,283.24,283.29,1938.0,284.42,284.69,283.24,283.29,1938.0
2023-01-09 11:00:00,282.86,285.0,282.86,285.0,6908.0,282.86,285.0,282.86,285.0,6908.0
2023-01-09 11:05:00,285.0,285.69,284.92,285.4,8858.0,285.0,285.69,284.92,285.4,8858.0
2023-01-09 11:10:00,285.48,285.54,284.95,285.24,1875.0,285.48,285.54,284.95,285.24,1875.0
2023-01-09 11:15:00,285.25,286.12,285.25,285.54,6155.0,285.25,286.12,285.25,285.54,6155.0
2023-01-09 11:20:00,285.55,285.63,285.23,285.42,16551.0,285.55,285.63,285.23,285.42,16551.0
2023-01-09 11:25:00,285.26,285.94,284.95,285.94,3867.0,285.26,285.94,284.95,285.94,3867.0
2023-01-09 11:30:00,286.13,286.33,285.46,285.68,2100.0,286.13,286.33,285.46,285.68,2100.0
2023-01-09 11:35:00,286.04,286.23,285.17,285.17,4900.0,286.04,286.23,285.17,285.17,4900.0
2023-01-09 11:40:00,285.5,285.5,285.07,285.26,1600.0,285.5,285.5,285.07,285.26,1600.0
2023-01-09 11:45:00,285.19,285.71,284.64,285.71,9060.0,285.19,285.71,284.64,285.71,9060.0
2023-01-09 11:50:00,285.72,286.04,285.43,285.98,7976.0,285.72,286.04,285.43,285.98,7976.0
2023-01-09 11:55:00,285.67,285.71,284.73,285.32,4767.0,285.67,285.71,284.73,285.32,4767.0
2023-01-09 12:00:00,285.5,285.69,284.96,285.27,4266.0,285.5,285.69,284.96,285.27,4266.0
2023-01-09 12:05:00,285.5,286.5,285.27,285.99,7874.0,285.5,286.5,285.27,285.99,7874.0
2023-01-09 12:10:00,285.91,287.0,285.91,287.0,1800.0,285.91,287.0,285.91,287.0,1800.0
2023-01-09 12:15:00,286.97,287.2,286.1,286.1,5125.0,286.97,287.2,286.1,286.1,5125.0
2023-01-09 12:20:00,286.38,288.17,286.38,288.17,8830.0,286.38,288.17,286.38,288.17,8830.0
2023-01-09 12:25:00,288.64,289.38,288.64,289.31,2138.0,288.64,289.38,288.64,289.31,2138.0
2023-01-09 12:30:00,289.69,290.57,289.69,290.11,2150.0,289.69,290.57,289.69,290.11,2150.0
2023-01-09 12:35:00,290.11,290.11,288.8,289.0,3719.0,290.11,290.11,288.8,289.0,3719.0
2023-01-09 12:40:00,289.05,289.05,288.37,288.49,600.0,289.05,289.05,288.37,288.49,600.0
2023-01-09 12:45:00,288.72,288.95,288.72,288.95,1308.0,288.72,288.95,288.72,288.95,1308.0
2023-01-09 12:50:00,289.22,289.37,289.0,289.37,1989.0,289.22,289.37,289.0,289.37,1989.0
2023-01-09 12:55:00,289.38,289.51,288.91,289.51,3600.0,289.38,289.51,288.91,289.51,3600.0
2023-01-09 13:00:00,289.47,289.74,288.98,288.98,15911.0,289.47,289.74,288.98,288.98,15911.0
2023-01-09 13:05:00,289.31,289.63,289.31,289.63,1300.0,289.31,289.63,289.31,289.63,1300.0
2023-01-09 13:10:00,289.64,290.33,289.64,290.32,7269.0,289.64,290.33,289.64,290.32,7269.0
2023-01-09 13:15:00,290.36,290.63,290.17,290.63,3683.0,290.36,290.63,290.17,290.63,3683.0
2023-01-09 13:20:00,290.63,291.03,290.41,290.48,3124.0,290.63,291.03,290.41,290.48,3124.0
2023-01-09 13:25:00,290.63,290.63,290.16,290.17,2611.0,290.63,290.63,290.16,290.17,2611.0
2023-01-09 13:30:00,290.7,291.07,290.27,290.8,2443.0,290.7,291.07,290.27,290.8,2443.0
2023-01-09 13:35:00,290.56,290.75,289.66,290.42,37075.0,290.56,290.75,289.66,290.42,37075.0
2023-01-09 13:40:00,289.68,289.81,288.81,288.92,2847.0,289.68,289.81,288.81,288.92,2847.0
2023-01-09 13:45:00,288.32,288.56,287.75,288.37,7700.0,288.32,288.56,287.75,288.37,7700.0
2023-01-09 13:50:00,288.85,288.94,288.33,288.41,1600.0,288.85,288.94,288.33,288.41,1600.0
2023-01-09 13:55:00,288.56,289.08,288.35,289.08,2177.0,288.56,289.08,288.35,289.08,2177.0
2023-01-09 14:00:00,289.05,290.64,289.05,290.46,1650.0,289.05,290.64,289.05,290.46,1650.0
2023-01-09 14:05:00,290.41,290.41,288.69,288.99,8486.0,290.41,290.41,288.69,288.99,8486.0
2023-01-09 14:10:00,289.16,289.35,288.27,288.74,14283.0,289.16,289.35,288.27,288.74,14283.0
2023-01-09 14:15:00,288.33,289.78,288.3,289.78,1200.0,288.33,289.78,288.3,289.78,1200.0
2023-01-09 14:20:00,289.72,290.94,289.68,290.34,1788.0,289.72,290.94,289.68,290.34,1788.0
2023-01-09 14:25:00,290.73,290.88,290.29,290.88,2350.0,290.73,290.88,290.29,290.88,2350.0
2023-01-09 14:30:00,290.4,290.49,289.08,289.08,1315.0,290.4,290.49,289.08,289.08,1315.0
2023-01-09 14:35:00,289.37,289.58,288.91,289.09,2405.0,289.37,289.58,288.91,289.09,2405.0
2023-01-09 14:40:00,288.72,289.04,288.62,288.76,1300.0,288.72,289.04,288.62,288.76,1300.0
2023-01-09 14:45:00,288.63,289.04,288.6,288.8,1200.0,288.63,289.04,288.6,288.8,1200.0
2023-01-09 14:50:00,288.94,289.1,288.48,288.49,2771.0,288.94,289.1,288.48,288.49,2771.0
2023-01-09 14:55:00,288.47,288.47,286.72,286.78,1423.0,288.47,288.47,286.72,286.78,1423.0
2023-01-09 15:00:00,287.0,287.08,286.71,287.0,4249.0,287.0,287.08,286.71,287.0,4249.0
2023-01-09 15:05:00,287.0,287.1,286.15,287.06,7734.0,287.0,287.1,286.15,287.06,7734.0
2023-01-09 15:10:00,287.07,287.13,286.49,286.51,8159.0,287.07,287.13,286.49,286.51,8159.0
2023-01-09 15:15:00,286.34,287.1,286.34,287.03,3120.0,286.34,287.1,286.34,287.03,3120.0
2023-01-09 15:20:00,287.0,287.89,287.0,287.57,14363.0,287.0,287.89,287.0,287.57,14363.0
2023-01-09 15:25:00,287.61,287.61,286.93,287.51,1601.0,287.61,287.61,286.93,287.51,1601.0
2023-01-09 15:30:00,287.72,287.92,286.65,287.04,27369.0,287.72,287.92,286.65,287.04,27369.0
2023-01-09 15:35:00,287.17,287.37,286.87,287.09,2502.0,287.17,287.37,286.87,287.09,2502.0
2023-01-09 15:40:00,286.85,287.71,286.85,287.63,4054.0,286.85,287.71,286.85,287.63,4054.0
2023-01-09 15:45:00,287.64,287.74,286.95,287.5,23406.0,287.64,287.74,286.95,287.5,23406.0
2023-01-09 15:50:00,287.5,287.65,286.69,287.0,21263.0,287.5,287.65,286.69,287.0,21263.0
2023-01-09 15:55:00,287.0,287.65,286.49,286.75,59348.0,287.0,287.65,286.49,286.75,59348.0
2023-01-10 09:30:00,285.0,288.89,284.32,287.33,14079.0,285.0,288.89,284.32,287.33,14079.0
2023-01-10 09:35:00,287.42,288.0,286.61,286.75,6751.0,287.42,288.0,286.61,286.75,6751.0
2023-01-10 09:40:00,285.63,286.17,284.89,285.14,4220.0,285.63,286.17,284.89,285.14,4220.0
2023-01-10 09:45:00,284.02,285.13,282.5,283.81,6082.0,284.02,285.13,282.5,283.81,6082.0
2023-01-10 09:50:00,283.08,285.95,282.83,285.94,5336.0,283.08,285.95,282.83,285.94,5336.0
2023-01-10 09:55:00,285.3,288.81,285.3,286.46,10232.0,285.3,288.81,285.3,286.46,10232.0
2023-01-10 10:00:00,286.06,286.9,284.4,285.52,7986.0,286.06,286.9,284.4,285.52,7986.0
2023-01-10 10:05:00,286.0,286.28,284.97,285.36,6862.0,286.0,286.28,284.97,285.36,6862.0
2023-01-10 10:10:00,285.85,287.88,285.85,286.65,5078.0,285.85,287.88,285.85,286.65,5078.0
2023-01-10 10:15:00,286.76,287.18,286.36,286.56,9459.0,286.76,287.18,286.36,286.56,9459.0
2023-01-10 10:20:00,286.28,286.45,284.44,285.25,3343.0,286.28,286.45,284.44,285.25,3343.0
2023-01-10 10:25:00,285.42,285.98,282.27,282.27,2930.0,285.42,285.98,282.27,282.27,2930.0
2023-01-10 10:30:00,282.68,282.68,280.45,280.46,12094.0,282.68,282.68,280.45,280.46,12094.0
2023-01-10 10:35:00,281.0,281.59,280.36,281.28,22256.0,281.0,281.59,280.36,281.28,22256.0
2023-01-10 10:40:00,281.13,281.69,278.78,279.23,38250.0,281.13,281.69,278.78,279.23,38250.0
2023-01-10 10:45:00,278.94,280.46,278.29,280.22,15401.0,278.94,280.46,278.29,280.22,15401.0
2023-01-10 10:50:00,280.19,282.09,280.13,282.09,4829.0,280.19,282.09,280.13,282.09,4829.0
2023-01-10 10:55:00,282.09,283.83,281.95,283.22,4962.0,282.09,283.83,281.95,283.22,4962.0
2023-01-10 11:00:00,282.75,282.9,281.66,282.22,45830.0,282.75,282.9,281.66,282.22,45830.0
2023-01-10 11:05:00,282.85,284.18,282.62,283.5,5400.0,282.85,284.18,282.62,283.5,5400.0
2023-01-10 11:10:00,283.29,284.28,283.18,283.86,2806.0,283.29,284.28,283.18,283.86,2806.0
2023-01-10 11:15:00,283.86,284.47,283.86,284.02,3300.0,283.86,284.47,283.86,284.02,3300.0
2023-01-10 11:20:00,284.06,286.0,284.02,285.56,6645.0,284.06,286.0,284.02,285.56,6645.0
2023-01-10 11:25:00,285.45,285.76,284.44,285.29,6019.0,285.45,285.76,284.44,285.29,6019.0
2023-01-10 11:30:00,285.51,285.77,283.92,283.92,3475.0,285.51,285.77,283.92,283.92,3475.0
2023-01-10 11:35:00,284.39,285.14,283.93,285.13,11874.0,284.39,285.14,283.93,285.13,11874.0
2023-01-10 11:40:00,285.13,286.45,285.12,286.41,990.0,285.13,286.45,285.12,286.41,990.0
2023-01-10 11:45:00,286.09,287.06,286.08,286.25,2200.0,286.09,287.06,286.08,286.25,2200.0
2023-01-10 11:50:00,286.38,286.38,285.51,285.95,18263.0,286.38,286.38,285.51,285.95,18263.0
2023-01-10 11:55:00,286.31,286.96,286.3,286.95,1170.0,286.31,286.96,286.3,286.95,1170.0
2023-01-10 12:00:00,286.97,286.97,285.73,285.74,12764.0,286.97,286.97,285.73,285.74,12764.0
2023-01-10 12:05:00,286.09,286.83,285.82,286.83,2230.0,286.09,286.83,285.82,286.83,2230.0
2023-01-10 12:10:00,286.75,286.84,286.15,286.15,5591.0,286.75,286.84,286.15,286.15,5591.0
2023-01-10 12:15:00,285.88,285.88,284.11,284.11,5807.0,285.88,285.88,284.11,284.11,5807.0
2023-01-10 12:20:00,284.55,284.98,284.4,284.98,3139.0,284.55,284.98,284.4,284.98,3139.0
2023-01-10 12:25:00,284.57,284.57,283.93,283.93,504.0,284.57,284.57,283.93,283.93,504.0
2023-01-10 12:30:00,284.29,284.84,284.29,284.78,1100.0,284.29,284.84,284.29,284.78,1100.0
2023-01-10 12:35:00,285.1,285.57,283.94,285.57,8258.0,285.1,285.57,283.94,285.57,8258.0
2023-01-10 12:40:00,285.67,285.71,285.32,285.51,1100.0,285.67,285.71,285.32,285.51,1100.0
2023-01-10 12:45:00,285.56,286.2,285.53,286.2,1100.0,285.56,286.2,285.53,286.2,1100.0
2023-01-10 12:50:00,286.31,286.71,286.31,286.71,1400.0,286.31,286.71,286.31,286.71,1400.0
2023-01-10 12:55:00,286.5,287.35,286.5,287.35,1300.0,286.5,287.35,286.5,287.35,1300.0
2023-01-10 13:00:00,287.02,287.33,286.46,287.33,3500.0,287.02,287.33,286.46,287.33,3500.0
2023-01-10 13:05:00,287.35,287.89,287.34,287.89,419.0,287.35,287.89,287.34,287.89,419.0
2023-01-10 13:10:00,287.21,287.21,286.32,286.32,2300.0,287.21,287.21,286.32,286.32,2300.0
2023-01-10 13:15:00,286.26,286.26,286.26,286.26,100.0,286.26,286.26,286.26,286.26,100.0
2023-01-10 13:20:00,285.86,286.01,285.63,285.95,7341.0,285.86,286.01,285.63,285.95,7341.0
2023-01-10 13:25:00,285.79,286.19,285.72,285.72,3107.0,285.79,286.19,285.72,285.72,3107.0
2023-01-10 13:30:00,285.52,286.49,285.41,286.06,3780.0,285.52,286.49,285.41,286.06,3780.0
2023-01-10 13:35:00,286.07,286.45,286.04,286.04,1005.0,286.07,286.45,286.04,286.04,1005.0
2023-01-10 13:40:00,286.09,286.09,285.46,285.71,1170.0,286.09,286.09,285.46,285.71,1170.0
2023-01-10 13:45:00,285.47,285.78,285.17,285.61,4595.0,285.47,285.78,285.17,285.61,4595.0
2023-01-10 13:50:00,285.61,285.85,285.31,285.31,2950.0,285.61,285.85,285.31,285.31,2950.0
2023-01-10 13:55:00,285.14,285.2,284.69,285.19,900.0,285.14,285.2,284.69,285.19,900.0
2023-01-10 14:00:00,285.86,286.82,285.86,286.82,6079.0,285.86,286.82,285.86,286.82,6079.0
2023-01-10 14:05:00,286.31,287.04,286.04,287.04,2304.0,286.31,287.04,286.04,287.04,2304.0
2023-01-10 14:10:00,287.21,287.76,287.21,287.47,900.0,287.21,287.76,287.21,287.47,900.0
2023-01-10 14:15:00,287.6,287.9,287.47,287.89,1600.0,287.6,287.9,287.47,287.89,1600.0
2023-01-10 14:20:00,288.04,288.51,287.66,288.51,1445.0,288.04,288.51,287.66,288.51,1445.0
2023-01-10 14:25:00,288.68,288.68,288.45,288.6,1166.0,288.68,288.68,288.45,288.6,1166.0
2023-01-10 14:30:00,288.58,289.49,288.54,289.43,3428.0,288.58,289.49,288.54,289.43,3428.0
2023-01-10 14:35:00,289.57,289.6,288.54,288.98,2804.0,289.57,289.6,288.54,288.98,2804.0
2023-01-10 14:40:00,288.97,288.97,288.03,288.04,4651.0,288.97,288.97,288.03,288.04,4651.0
2023-01-10 14:45:00,288.07,288.07,287.97,287.97,474.0,288.07,288.07,287.97,287.97,474.0
2023-01-10 14:50:00,287.99,288.17,287.38,287.38,5651.0,287.99,288.17,287.38,287.38,5651.0
2023-01-10 14:55:00,287.51,287.7,287.34,287.52,15778.0,287.51,287.7,287.34,287.52,15778.0
2023-01-10 15:00:00,287.52,287.61,286.8,287.18,3582.0,287.52,287.61,286.8,287.18,3582.0
2023-01-10 15:05:00,287.3,287.61,286.69,287.61,4984.0,287.3,287.61,286.69,287.61,4984.0
2023-01-10 15:10:00,287.61,287.61,286.61,287.06,1833.0,287.61,287.61,286.61,287.06,1833.0
2023-01-10 15:15:00,287.07,287.58,287.07,287.46,1924.0,287.07,287.58,287.07,287.46,1924.0
2023-01-10 15:20:00,287.31,287.31,286.74,286.74,1286.0,287.31,287.31,286.74,286.74,1286.0
2023-01-10 15:25:00,286.63,286.85,286.4,286.85,2300.0,286.63,286.85,286.4,286.85,2300.0
2023-01-10 15:30:00,286.87,287.07,285.73,285.87,14572.0,286.87,287.07,285.73,285.87,14572.0
2023-01-10 15:35:00,285.85,286.46,285.44,286.46,3300.0,285.85,286.46,285.44,286.46,3300.0
2023-01-10 15:40:00,286.3,286.3,285.57,285.63,2847.0,286.3,286.3,285.57,285.63,2847.0
2023-01-10 15:45:00,285.7,287.01,285.7,287.0,3422.0,285.7,287.01,285.7,287.0,3422.0
2023-01-10 15:50:00,287.01,287.8,286.98,287.77,8096.0,287.01,287.8,286.98,287.77,8096.0
2023-01-10 15:55:00,287.92,289.08,287.69,289.06,30893.0,287.92,289.08,287.69,289.06,30893.0
2023-01-11 09:30:00,293.46,294.99,287.4,287.4,6276.0,293.46,294.99,287.4,287.4,6276.0
2023-01-11 09:35:00,290.6,291.2,288.71,291.2,11755.0,290.6,291.2,288.71,291.2,11755.0
2023-01-11 09:40:00,291.2,291.2,291.2,291.2,0.0,291.2,291.2,291.2,291.2,0.0
2023-01-11 09:45:00,292.48,294.84,291.72,293.8,5562.0,292.48,294.84,291.72,293.8,5562.0
2023-01-11 09:50:00,294.55,295.33,294.04,295.33,8152.0,294.55,295.33,294.04,295.33,8152.0
2023-01-11 09:55:00,295.0,295.81,294.6,294.6,3200.0,295.0,295.81,294.6,294.6,3200.0
2023-01-11 10:00:00,295.67,295.67,294.73,294.73,1722.0,295.67,295.67,294.73,294.73,1722.0
2023-01-11 10:05:00,295.72,297.04,295.72,296.77,1333.0,295.72,297.04,295.72,296.77,1333.0
2023-01-11 10:10:00,296.95,297.57,296.45,297.36,4640.0,296.95,297.57,296.45,297.36,4640.0
2023-01-11 10:15:00,297.55,298.51,297.3,298.5,2599.0,297.55,298.51,297.3,298.5,2599.0
2023-01-11 10:20:00,298.21,299.73,298.12,299.68,14006.0,298.21,299.73,298.12,299.68,14006.0
2023-01-11 10:25:00,299.99,301.21,299.62,300.45,5608.0,299.99,301.21,299.62,300.45,5608.0
2023-01-11 10:30:00,300.56,300.56,299.1,299.1,3135.0,300.56,300.56,299.1,299.1,3135.0
2023-01-11 10:35:00,298.6,299.05,296.92,298.35,4292.0,298.6,299.05,296.92,298.35,4292.0
2023-01-11 10:40:00,298.0,298.4,297.86,297.86,2488.0,298.0,298.4,297.86,297.86,2488.0
2023-01-11 10:45:00,297.83,298.64,297.83,298.4,2599.0,297.83,298.64,297.83,298.4,2599.0
2023-01-11 10:50:00,298.19,298.19,296.94,297.18,3791.0,298.19,298.19,296.94,297.18,3791.0
2023-01-11 10:55:00,297.61,297.61,296.91,296.93,1602.0,297.61,297.61,296.91,296.93,1602.0
2023-01-11 11:00:00,296.99,297.96,296.98,297.22,3587.0,296.99,297.96,296.98,297.22,3587.0
2023-01-11 11:05:00,297.22,297.62,297.16,297.62,400.0,297.22,297.62,297.16,297.62,400.0
2023-01-11 11:10:00,298.0,298.4,297.68,298.4,500.0,298.0,298.4,297.68,298.4,500.0
2023-01-11 11:15:00,298.77,299.25,298.77,299.06,2396.0,298.77,299.25,298.77,299.06,2396.0
2023-01-11 11:20:00,299.53,300.86,299.53,300.86,1377.0,299.53,300.86,299.53,300.86,1377.0
2023-01-11 11:25:00,300.64,300.64,300.18,300.31,1381.0,300.64,300.64,300.18,300.31,1381.0
2023-01-11 11:30:00,300.62,300.99,300.55,300.68,2386.0,300.62,300.99,300.55,300.68,2386.0
2023-01-11 11:35:00,300.91,301.37,300.74,301.05,2414.0,300.91,301.37,300.74,301.05,2414.0
2023-01-11 11:40:00,301.04,301.42,300.99,301.36,4016.0,301.04,301.42,300.99,301.36,4016.0
2023-01-11 11:45:00,301.35,301.89,301.17,301.83,2600.0,301.35,301.89,301.17,301.83,2600.0
2023-01-11 11:50:00,302.0,302.36,300.58,300.58,3816.0,302.0,302.36,300.58,300.58,3816.0
2023-01-11 11:55:00,300.57,301.25,300.12,300.38,2430.0,300.57,301.25,300.12,300.38,2430.0
2023-01-11 12:00:00,300.14,300.14,298.67,298.67,3945.0,300.14,300.14,298.67,298.67,3945.0
2023-01-11 12:05:00,298.5,299.44,298.5,298.85,6563.0,298.5,299.44,298.5,298.85,6563.0
2023-01-11 12:10:00,298.98,299.26,298.68,298.82,2694.0,298.98,299.26,298.68,298.82,2694.0
2023-01-11 12:15:00,298.84,299.15,298.71,298.86,2555.0,298.84,299.15,298.71,298.86,2555.0
2023-01-11 12:20:00,298.74,298.95,298.65,298.65,1800.0,298.74,298.95,298.65,298.65,1800.0
2023-01-11 12:25:00,298.55,298.55,297.58,297.71,1422.0,298.55,298.55,297.58,297.71,1422.0
2023-01-11 12:30:00,297.29,297.29,297.29,297.29,200.0,297.29,297.29,297.29,297.29,200.0
2023-01-11 12:35:00,296.53,296.55,296.35,296.35,1210.0,296.53,296.55,296.35,296.35,1210.0
2023-01-11 12:40:00,296.61,296.94,296.61,296.82,813.0,296.61,296.94,296.61,296.82,813.0
2023-01-11 12:45:00,296.47,296.51,296.35,296.51,574.0,296.47,296.51,296.35,296.51,574.0
2023-01-11 12:50:00,296.48,296.77,296.47,296.77,300.0,296.48,296.77,296.47,296.77,300.0
2023-01-11 12:55:00,296.78,297.3,296.78,297.15,600.0,296.78,297.3,296.78,297.15,600.0
2023-01-11 13:00:00,296.99,297.56,296.96,297.45,1572.0,296.99,297.56,296.96,297.45,1572.0
2023-01-11 13:05:00,297.47,298.28,297.23,298.28,685.0,297.47,298.28,297.23,298.28,685.0
2023-01-11 13:10:00,298.1,298.33,297.76,298.33,804.0,298.1,298.33,297.76,298.33,804.0
2023-01-11 13:15:00,297.97,298.17,297.31,297.31,1200.0,297.97,298.17,297.31,297.31,1200.0
2023-01-11 13:20:00,297.62,299.01,297.62,298.77,1400.0,297.62,299.01,297.62,298.77,1400.0
2023-01-11 13:25:00,298.88,298.88,297.96,298.18,3128.0,298.88,298.88,297.96,298.18,3128.0
2023-01-11 13:30:00,298.77,299.44,298.7,299.44,600.0,298.77,299.44,298.7,299.44,600.0
2023-01-11 13:35:00,298.92,298.98,298.58,298.58,1801.0,298.92,298.98,298.58,298.58,1801.0
2023-01-11 13:40:00,298.79,299.49,298.79,299.49,400.0,298.79,299.49,298.79,299.49,400.0
2023-01-11 13:45:00,299.07,299.07,298.61,298.96,2085.0,299.07,299.07,298.61,298.96,2085.0
2023-01-11 13:50:00,299.12,299.14,298.53,298.54,2116.0,299.12,299.14,298.53,298.54,2116.0
2023-01-11 13:55:00,298.59,298.68,297.71,297.71,3162.0,298.59,298.68,297.71,297.71,3162.0
2023-01-11 14:00:00,297.96,298.02,297.28,297.33,1600.0,297.96,298.02,297.28,297.33,1600.0
2023-01-11 14:05:00,297.51,297.67,297.3,297.67,2000.0,297.51,297.67,297.3,297.67,2000.0
2023-01-11 14:10:00,297.5,298.06,297.43,297.43,1500.0,297.5,298.06,297.43,297.43,1500.0
2023-01-11 14:15:00,297.48,297.64,297.41,297.51,800.0,297.48,297.64,297.41,297.51,800.0
2023-01-11 14:20:00,297.74,297.74,297.2,297.2,1200.0,297.74,297.74,297.2,297.2,1200.0
2023-01-11 14:25:00,297.03,297.03,296.26,296.27,3595.0,297.03,297.03,296.26,296.27,3595.0
2023-01-11 14:30:00,296.27,296.59,296.27,296.47,800.0,296.27,296.59,296.27,296.47,800.0
2023-01-11 14:35:00,296.5,297.41,296.49,297.41,1550.0,296.5,297.41,296.49,297.41,1550.0
2023-01-11 14:40:00,297.36,298.2,297.23,297.97,1978.0,297.36,298.2,297.23,297.97,1978.0
2023-01-11 14:45:00,297.98,298.2,297.13,297.16,2040.0,297.98,298.2,297.13,297.16,2040.0
2023-01-11 14:50:00,297.52,297.95,297.52,297.79,800.0,297.52,297.95,297.52,297.79,800.0
2023-01-11 14:55:00,297.92,298.06,297.25,297.55,2500.0,297.92,298.06,297.25,297.55,2500.0
2023-01-11 15:00:00,297.48,297.56,297.08,297.56,1378.0,297.48,297.56,297.08,297.56,1378.0
2023-01-11 15:05:00,297.58,297.58,297.07,297.07,1619.0,297.58,297.58,297.07,297.07,1619.0
2023-01-11 15:10:00,297.07,297.22,296.6,296.86,1905.0,297.07,297.22,296.6,296.86,1905.0
2023-01-11 15:15:00,296.93,296.95,296.06,296.85,6030.0,296.93,296.95,296.06,296.85,6030.0
2023-01-11 15:20:00,296.91,297.12,296.81,297.09,2928.0,296.91,297.12,296.81,297.09,2928.0
2023-01-11 15:25:00,297.3,297.72,297.14,297.22,6239.0,297.3,297.72,297.14,297.22,6239.0
2023-01-11 15:30:00,297.21,298.23,297.2,297.98,6600.0,297.21,298.23,297.2,297.98,6600.0
2023-01-11 15:35:00,298.08,298.7,297.88,298.05,5400.0,298.08,298.7,297.88,298.05,5400.0
2023-01-11 15:40:00,298.04,299.27,298.03,299.27,4228.0,298.04,299.27,298.03,299.27,4228.0
2023-01-11 15:45:00,299.1,300.23,298.78,299.86,15802.0,299.1,300.23,298.78,299.86,15802.0
2023-01-11 15:50:00,299.71,301.22,299.71,301.02,17250.0,299.71,301.22,299.71,301.02,17250.0
2023-01-11 15:55:00,301.34,301.79,301.03,301.43,24118.0,301.34,301.79,301.03,301.43,24118.0
2023-01-12 09:30:00,306.22,306.64,301.84,302.41,7704.0,306.22,306.64,301.84,302.41,7704.0
2023-01-12 09:35:00,302.19,303.05,299.8,302.0,8564.0,302.19,303.05,299.8,302.0,8564.0
2023-01-12 09:40:00,300.98,303.07,298.0,298.22,1708.0,300.98,303.07,298.0,298.22,1708.0
2023-01-12 09:45:00,298.21,298.5,296.36,296.84,2636.0,298.21,298.5,296.36,296.84,2636.0
2023-01-12 09:50:00,297.13,297.29,293.26,293.58,6298.0,297.13,297.29,293.26,293.58,6298.0
2023-01-12 09:55:00,293.33,295.56,293.27,294.93,975.0,293.33,295.56,293.27,294.93,975.0
2023-01-12 10:00:00,294.93,297.22,294.93,296.68,3137.0,294.93,297.22,294.93,296.68,3137.0
2023-01-12 10:05:00,296.28,298.49,295.75,298.49,4295.0,296.28,298.49,295.75,298.49,4295.0
2023-01-12 10:10:00,298.46,301.25,298.3,300.14,5037.0,298.46,301.25,298.3,300.14,5037.0
2023-01-12 10:15:00,300.53,302.5,300.53,301.59,5357.0,300.53,302.5,300.53,301.59,5357.0
2023-01-12 10:20:00,301.88,302.5,300.73,300.73,1400.0,301.88,302.5,300.73,300.73,1400.0
2023-01-12 10:25:00,301.16,301.62,299.92,300.44,1065.0,301.16,301.62,299.92,300.44,1065.0
2023-01-12 10:30:00,299.77,299.78,298.87,298.92,958.0,299.77,299.78,298.87,298.92,958.0
2023-01-12 10:35:00,299.36,300.44,299.36,300.33,1375.0,299.36,300.44,299.36,300.33,1375.0
2023-01-12 10:40:00,300.0,300.0,299.65,299.65,2500.0,300.0,300.0,299.65,299.65,2500.0
2023-01-12 10:45:00,299.04,299.26,298.68,299.26,511.0,299.04,299.26,298.68,299.26,511.0
2023-01-12 10:50:00,299.61,300.76,299.61,300.13,900.0,299.61,300.76,299.61,300.13,900.0
2023-01-12 10:55:00,300.04,300.93,298.43,298.43,9892.0,300.04,300.93,298.43,298.43,9892.0
2023-01-12 11:00:00,297.9,297.9,296.87,296.87,1300.0,297.9,297.9,296.87,296.87,1300.0
2023-01-12 11:05:00,297.06,297.95,297.06,297.94,1401.0,297.06,297.95,297.06,297.94,1401.0
2023-01-12 11:10:00,298.18,300.0,297.94,300.0,4240.0,298.18,300.0,297.94,300.0,4240.0
2023-01-12 11:15:00,300.85,301.36,300.51,300.59,900.0,300.85,301.36,300.51,300.59,900.0
2023-01-12 11:20:00,300.8,301.49,300.18,301.21,4200.0,300.8,301.49,300.18,301.21,4200.0
2023-01-12 11:25:00,300.29,301.6,300.08,301.6,1444.0,300.29,301.6,300.08,301.6,1444.0
2023-01-12 11:30:00,301.46,301.96,300.07,301.26,1518.0,301.46,301.96,300.07,301.26,1518.0
2023-01-12 11:35:00,301.26,302.29,301.23,302.29,2212.0,301.26,302.29,301.23,302.29,2212.0
2023-01-12 11:40:00,302.71,303.54,302.06,303.54,1540.0,302.71,303.54,302.06,303.54,1540.0
2023-01-12 11:45:00,303.92,303.92,302.92,303.18,750.0,303.92,303.92,302.92,303.18,750.0
2023-01-12 11:50:00,302.52,303.8,302.44,303.8,1477.0,302.52,303.8,302.44,303.8,1477.0
2023-01-12 11:55:00,303.98,304.98,303.98,304.98,1919.0,303.98,304.98,303.98,304.98,1919.0
2023-01-12 12:00:00,304.7,304.99,304.32,304.95,1276.0,304.7,304.99,304.32,304.95,1276.0
2023-01-12 12:05:00,304.6,305.17,304.07,305.17,2687.0,304.6,305.17,304.07,305.17,2687.0
2023-01-12 12:10:00,305.61,305.7,305.01,305.01,546.0,305.61,305.7,305.01,305.01,546.0
2023-01-12 12:15:00,305.3,306.02,305.2,306.01,1773.0,305.3,306.02,305.2,306.01,1773.0
2023-01-12 12:20:00,306.09,306.24,305.37,305.8,1830.0,306.09,306.24,305.37,305.8,1830.0
2023-01-12 12:25:00,305.96,306.62,305.95,306.54,600.0,305.96,306.62,305.95,306.54,600.0
2023-01-12 12:30:00,306.56,306.82,306.44,306.6,900.0,306.56,306.82,306.44,306.6,900.0
2023-01-12 12:35:00,306.67,307.0,306.48,306.58,4012.0,306.67,307.0,306.48,306.58,4012.0
2023-01-12 12:40:00,306.62,306.62,305.0,305.0,2094.0,306.62,306.62,305.0,305.0,2094.0
2023-01-12 12:45:00,305.69,305.95,305.48,305.59,1214.0,305.69,305.95,305.48,305.59,1214.0
2023-01-12 12:50:00,305.9,306.21,305.6,305.6,1257.0,305.9,306.21,305.6,305.6,1257.0
2023-01-12 12:55:00,305.49,306.14,305.49,305.76,1520.0,305.49,306.14,305.49,305.76,1520.0
2023-01-12 13:00:00,306.45,306.58,305.97,306.57,3065.0,306.45,306.58,305.97,306.57,3065.0
2023-01-12 13:05:00,306.2,306.43,305.49,305.6,1885.0,306.2,306.43,305.49,305.6,1885.0
2023-01-12 13:10:00,305.36,306.09,305.1,306.08,10988.0,305.36,306.09,305.1,306.08,10988.0
2023-01-12 13:15:00,306.22,306.27,305.93,306.0,1320.0,306.22,306.27,305.93,306.0,1320.0
2023-01-12 13:20:00,306.26,306.27,305.55,305.55,600.0,306.26,306.27,305.55,305.55,600.0
2023-01-12 13:25:00,305.34,305.34,302.96,302.96,2351.0,305.34,305.34,302.96,302.96,2351.0
2023-01-12 13:30:00,302.66,303.04,301.82,302.74,4107.0,302.66,303.04,301.82,302.74,4107.0
2023-01-12 13:35:00,302.79,304.14,302.78,304.13,4083.0,302.79,304.14,302.78,304.13,4083.0
2023-01-12 13:40:00,304.16,304.83,304.16,304.82,1077.0,304.16,304.83,304.16,304.82,1077.0
2023-01-12 13:45:00,304.96,305.79,304.76,305.04,1880.0,304.96,305.79,304.76,305.04,1880.0
2023-01-12 13:50:00,305.32,305.94,305.32,305.94,1504.0,305.32,305.94,305.32,305.94,1504.0
2023-01-12 13:55:00,306.04,306.32,305.14,305.14,2721.0,306.04,306.32,305.14,305.14,2721.0
2023-01-12 14:00:00,305.41,305.47,304.67,304.82,2510.0,305.41,305.47,304.67,304.82,2510.0
2023-01-12 14:05:00,304.81,305.3,304.81,305.11,1300.0,304.81,305.3,304.81,305.11,1300.0
2023-01-12 14:10:00,305.03,305.35,304.89,305.23,11218.0,305.03,305.35,304.89,305.23,11218.0
2023-01-12 14:15:00,305.34,305.55,305.11,305.23,1015.0,305.34,305.55,305.11,305.23,1015.0
2023-01-12 14:20:00,305.48,305.57,305.04,305.13,2325.0,305.48,305.57,305.04,305.13,2325.0
2023-01-12 14:25:00,305.6,305.6,304.97,305.13,8600.0,305.6,305.6,304.97,305.13,8600.0
2023-01-12 14:30:00,305.03,305.56,304.85,305.31,1755.0,305.03,305.56,304.85,305.31,1755.0
2023-01-12 14:35:00,305.29,307.19,305.29,307.19,1921.0,305.29,307.19,305.29,307.19,1921.0
2023-01-12 14:40:00,307.99,308.95,307.99,308.81,4282.0,307.99,308.95,307.99,308.81,4282.0
2023-01-12 14:45:00,308.91,309.98,308.6,309.4,9501.0,308.91,309.98,308.6,309.4,9501.0
2023-01-12 14:50:00,309.36,309.64,309.07,309.44,7802.0,309.36,309.64,309.07,309.44,7802.0
2023-01-12 14:55:00,309.39,309.45,308.65,308.91,4891.0,309.39,309.45,308.65,308.91,4891.0
2023-01-12 15:00:00,308.92,308.93,307.19,308.03,5350.0,308.92,308.93,307.19,308.03,5350.0
2023-01-12 15:05:00,308.17,308.17,306.64,306.64,2201.0,308.17,308.17,306.64,306.64,2201.0
2023-01-12 15:10:00,306.54,306.86,306.34,306.84,2206.0,306.54,306.86,306.34,306.84,2206.0
2023-01-12 15:15:00,307.01,307.48,306.38,306.38,12954.0,307.01,307.48,306.38,306.38,12954.0
2023-01-12 15:20:00,306.57,306.92,306.39,306.68,10100.0,306.57,306.92,306.39,306.68,10100.0
2023-01-12 15:25:00,306.84,307.38,306.72,307.08,3337.0,306.84,307.38,306.72,307.08,3337.0
2023-01-12 15:30:00,307.09,307.9,307.09,307.32,5380.0,307.09,307.9,307.09,307.32,5380.0
2023-01-12 15:35:00,307.17,307.54,307.13,307.54,2928.0,307.17,307.54,307.13,307.54,2928.0
2023-01-12 15:40:00,307.66,308.39,307.62,308.0,5968.0,307.66,308.39,307.62,308.0,5968.0
2023-01-12 15:45:00,307.88,308.0,307.16,307.68,8041.0,307.88,308.0,307.16,307.68,8041.0
2023-01-12 15:50:00,307.77,308.19,306.84,306.99,18554.0,307.77,308.19,306.84,306.99,18554.0
2023-01-12 15:55:00,307.25,307.49,306.68,306.9,29602.0,307.25,307.49,306.68,306.9,29602.0
2023-01-13 09:30:00,299.72,303.87,299.72,303.35,6877.0,299.72,303.87,299.72,303.35,6877.0
2023-01-13 09:35:00,303.45,304.84,303.45,304.84,711.0,303.45,304.84,303.45,304.84,711.0
2023-01-13 09:40:00,304.08,305.43,302.59,302.59,2500.0,304.08,305.43,302.59,302.59,2500.0
2023-01-13 09:45:00,304.48,306.13,304.38,306.08,2200.0,304.48,306.13,304.38,306.08,2200.0
2023-01-13 09:50:00,306.29,308.18,305.63,305.87,4288.0,306.29,308.18,305.63,305.87,4288.0
2023-01-13 09:55:00,305.38,306.32,305.01,305.03,2300.0,305.38,306.32,305.01,305.03,2300.0
2023-01-13 10:00:00,305.01,305.91,304.07,304.07,800.0,305.01,305.91,304.07,304.07,800.0
2023-01-13 10:05:00,305.21,306.23,304.42,304.42,2343.0,305.21,306.23,304.42,304.42,2343.0
2023-01-13 10:10:00,304.89,306.96,304.37,306.96,2826.0,304.89,306.96,304.37,306.96,2826.0
2023-01-13 10:15:00,306.99,308.75,306.98,308.75,6699.0,306.99,308.75,306.98,308.75,6699.0
2023-01-13 10:20:00,308.46,310.83,308.05,310.83,3850.0,308.46,310.83,308.05,310.83,3850.0
2023-01-13 10:25:00,310.46,311.05,310.15,311.05,5200.0,310.46,311.05,310.15,311.05,5200.0
2023-01-13 10:30:00,311.07,311.99,310.41,311.23,6060.0,311.07,311.99,310.41,311.23,6060.0
2023-01-13 10:35:00,311.22,311.95,310.53,310.85,5000.0,311.22,311.95,310.53,310.85,5000.0
2023-01-13 10:40:00,311.12,312.64,311.12,312.01,3100.0,311.12,312.64,311.12,312.01,3100.0
2023-01-13 10:45:00,312.16,312.93,311.8,312.93,2000.0,312.16,312.93,311.8,312.93,2000.0
2023-01-13 10:50:00,313.45,313.45,311.68,311.83,1736.0,313.45,313.45,311.68,311.83,1736.0
2023-01-13 10:55:00,312.2,312.46,311.72,311.97,3117.0,312.2,312.46,311.72,311.97,3117.0
2023-01-13 11:00:00,312.19,312.46,310.95,311.65,5097.0,312.19,312.46,310.95,311.65,5097.0
2023-01-13 11:05:00,311.22,311.5,310.34,311.21,2283.0,311.22,311.5,310.34,311.21,2283.0
2023-01-13 11:10:00,311.21,311.79,310.75,310.75,3708.0,311.21,311.79,310.75,310.75,3708.0
2023-01-13 11:15:00,310.18,310.58,309.58,310.0,1908.0,310.18,310.58,309.58,310.0,1908.0
2023-01-13 11:20:00,310.39,311.09,310.28,310.73,2826.0,310.39,311.09,310.28,310.73,2826.0
2023-01-13 11:25:00,310.75,310.75,309.46,309.8,2563.0,310.75,310.75,309.46,309.8,2563.0
2023-01-13 11:30:00,309.99,310.13,309.0,309.42,4916.0,309.99,310.13,309.0,309.42,4916.0
2023-01-13 11:35:00,309.44,310.56,308.66,308.66,1964.0,309.44,310.56,308.66,308.66,1964.0
2023-01-13 11:40:00,308.58,308.79,308.28,308.66,900.0,308.58,308.79,308.28,308.66,900.0
2023-01-13 11:45:00,308.78,308.78,307.91,308.71,3633.0,308.78,308.78,307.91,308.71,3633.0
2023-01-13 11:50:00,308.91,309.31,307.9,308.35,2200.0,308.91,309.31,307.9,308.35,2200.0
2023-01-13 11:55:00,308.25,309.05,308.25,309.05,946.0,308.25,309.05,308.25,309.05,946.0
2023-01-13 12:00:00,309.49,310.0,309.32,309.36,2758.0,309.49,310.0,309.32,309.36,2758.0
2023-01-13 12:05:00,309.53,310.31,309.53,310.3,1023.0,309.53,310.31,309.53,310.3,1023.0
2023-01-13 12:10:00,309.83,310.0,309.56,310.0,900.0,309.83,310.0,309.56,310.0,900.0
2023-01-13 12:15:00,309.75,309.75,309.46,309.63,500.0,309.75,309.75,309.46,309.63,500.0
2023-01-13 12:20:00,309.9,310.27,309.66,309.66,800.0,309.9,310.27,309.66,309.66,800.0
2023-01-13 12:25:00,310.15,310.99,310.15,310.64,1437.0,310.15,310.99,310.15,310.64,1437.0
2023-01-13 12:30:00,310.65,310.99,310.17,310.99,1763.0,310.65,310.99,310.17,310.99,1763.0
2023-01-13 12:35:00,310.84,310.84,310.79,310.79,800.0,310.84,310.84,310.79,310.79,800.0
2023-01-13 12:40:00,310.84,311.18,310.6,311.18,6591.0,310.84,311.18,310.6,311.18,6591.0
2023-01-13 12:45:00,311.71,311.92,311.43,311.43,984.0,311.71,311.92,311.43,311.43,984.0
2023-01-13 12:50:00,311.43,311.56,311.08,311.49,1525.0,311.43,311.56,311.08,311.49,1525.0
2023-01-13 12:55:00,310.96,311.78,310.96,311.78,2281.0,310.96,311.78,310.96,311.78,2281.0
2023-01-13 13:00:00,312.19,312.19,311.74,311.78,700.0,312.19,312.19,311.74,311.78,700.0
2023-01-13 13:05:00,311.47,312.51,311.14,312.09,3444.0,311.47,312.51,311.14,312.09,3444.0
2023-01-13 13:10:00,312.25,312.49,311.83,311.83,1851.0,312.25,312.49,311.83,311.83,1851.0
2023-01-13 13:15:00,311.52,311.52,310.87,311.24,1149.0,311.52,311.52,310.87,311.24,1149.0
2023-01-13 13:20:00,311.19,312.15,311.19,312.09,1743.0,311.19,312.15,311.19,312.09,1743.0
2023-01-13 13:25:00,312.35,312.66,312.17,312.66,700.0,312.35,312.66,312.17,312.66,700.0
2023-01-13 13:30:00,312.82,313.64,312.82,313.49,2400.0,312.82,313.64,312.82,313.49,2400.0
2023-01-13 13:35:00,313.3,313.63,312.9,313.5,1800.0,313.3,313.63,312.9,313.5,1800.0
2023-01-13 13:40:00,313.72,313.78,313.72,313.78,596.0,313.72,313.78,313.72,313.78,596.0
2023-01-13 13:45:00,313.79,314.68,313.47,314.07,4205.0,313.79,314.68,313.47,314.07,4205.0
2023-01-13 13:50:00,314.35,314.93,314.15,314.93,1600.0,314.35,314.93,314.15,314.93,1600.0
2023-01-13 13:55:00,314.98,314.98,314.61,314.71,1300.0,314.98,314.98,314.61,314.71,1300.0
2023-01-13 14:00:00,314.7,315.49,314.53,314.54,4864.0,314.7,315.49,314.53,314.54,4864.0
2023-01-13 14:05:00,314.44,314.79,314.33,314.56,1850.0,314.44,314.79,314.33,314.56,1850.0
2023-01-13 14:10:00,314.49,314.54,313.7,313.76,3572.0,314.49,314.54,313.7,313.76,3572.0
2023-01-13 14:15:00,313.85,314.21,313.17,313.17,7166.0,313.85,314.21,313.17,313.17,7166.0
2023-01-13 14:20:00,313.32,313.55,313.13,313.22,2421.0,313.32,313.55,313.13,313.22,2421.0
2023-01-13 14:25:00,313.25,314.57,313.25,314.57,4777.0,313.25,314.57,313.25,314.57,4777.0
2023-01-13 14:30:00,314.8,315.02,314.52,314.55,3645.0,314.8,315.02,314.52,314.55,3645.0
2023-01-13 14:35:00,314.64,315.22,314.64,315.22,2115.0,314.64,315.22,314.64,315.22,2115.0
2023-01-13 14:40:00,315.59,315.74,315.33,315.74,2850.0,315.59,315.74,315.33,315.74,2850.0
2023-01-13 14:45:00,315.61,315.93,315.5,315.93,2591.0,315.61,315.93,315.5,315.93,2591.0
2023-01-13 14:50:00,315.81,316.34,315.62,315.82,4604.0,315.81,316.34,315.62,315.82,4604.0
2023-01-13 14:55:00,315.64,316.31,315.5,316.12,3023.0,315.64,316.31,315.5,316.12,3023.0
2023-01-13 15:00:00,316.38,317.3,316.29,317.02,4370.0,316.38,317.3,316.29,317.02,4370.0
2023-01-13 15:05:00,317.16,317.37,316.85,317.22,3195.0,317.16,317.37,316.85,317.22,3195.0
2023-01-13 15:10:00,317.22,317.35,316.67,316.68,6305.0,317.22,317.35,316.67,316.68,6305.0
2023-01-13 15:15:00,316.66,317.1,315.78,315.82,6618.0,316.66,317.1,315.78,315.82,6618.0
2023-01-13 15:20:00,315.75,316.22,315.75,316.21,3692.0,315.75,316.22,315.75,316.21,3692.0
2023-01-13 15:25:00,316.28,316.93,316.28,316.75,1800.0,316.28,316.93,316.28,316.75,1800.0
2023-01-13 15:30:00,316.8,316.86,316.39,316.69,3332.0,316.8,316.86,316.39,316.69,3332.0
2023-01-13 15:35:00,316.69,317.69,316.68,317.02,10810.0,316.69,317.69,316.68,317.02,10810.0
2023-01-13 15:40:00,317.14,317.19,316.8,316.92,6585.0,317.14,317.19,316.8,316.92,6585.0
2023-01-13 15:45:00,317.06,317.07,316.07,316.46,6214.0,317.06,317.07,316.07,316.46,6214.0
2023-01-13 15:50:00,316.26,316.58,315.34,315.62,10153.0,316.26,316.58,315.34,315.62,10153.0
2023-01-13 15:55:00,315.67,315.99,315.07,315.71,29597.0,315.67,315.99,315.07,315.71,29597.0
2023-01-17 09:30:00,310.08,310.14,310.0,310.0,1173.0,310.08,310.14,310.0,310.0,1173.0
2023-01-17 09:35:00,310.43,310.78,307.84,309.1,20349.0,310.43,310.78,307.84,309.1,20349.0
2023-01-17 09:40:00,308.19,310.37,304.31,308.37,5078.0,308.19,310.37,304.31,308.37,5078.0
2023-01-17 09:45:00,309.37,312.6,308.51,311.74,6752.0,309.37,312.6,308.51,311.74,6752.0
2023-01-17 09:50:00,311.79,314.0,310.85,314.0,3350.0,311.79,314.0,310.85,314.0,3350.0
2023-01-17 09:55:00,313.32,314.3,312.6,314.04,2253.0,313.32,314.3,312.6,314.04,2253.0
2023-01-17 10:00:00,314.24,316.79,314.02,316.78,4161.0,314.24,316.79,314.02,316.78,4161.0
2023-01-17 10:05:00,316.29,318.43,315.74,317.43,6925.0,316.29,318.43,315.74,317.43,6925.0
2023-01-17 10:10:00,317.43,317.92,316.2,316.27,3703.0,317.43,317.92,316.2,316.27,3703.0
2023-01-17 10:15:00,316.11,316.82,315.01,315.27,6641.0,316.11,316.82,315.01,315.27,6641.0
2023-01-17 10:20:00,315.72,317.59,315.72,317.08,4545.0,315.72,317.59,315.72,317.08,4545.0
2023-01-17 10:25:00,317.5,318.58,317.49,317.78,3655.0,317.5,318.58,317.49,317.78,3655.0
2023-01-17 10:30:00,316.75,316.77,313.93,314.13,1818.0,316.75,316.77,313.93,314.13,1818.0
2023-01-17 10:35:00,314.13,314.55,313.75,314.18,4198.0,314.13,314.55,313.75,314.18,4198.0
2023-01-17 10:40:00,313.87,314.42,312.77,313.86,5715.0,313.87,314.42,312.77,313.86,5715.0
2023-01-17 10:45:00,314.2,314.32,313.25,313.43,8182.0,314.2,314.32,313.25,313.43,8182.0
2023-01-17 10:50:00,313.27,314.09,312.77,313.25,6189.0,313.27,314.09,312.77,313.25,6189.0
2023-01-17 10:55:00,312.81,313.46,312.68,312.68,1951.0,312.81,313.46,312.68,312.68,1951.0
2023-01-17 11:00:00,312.55,312.67,312.25,312.38,4629.0,312.55,312.67,312.25,312.38,4629.0
2023-01-17 11:05:00,312.06,312.39,311.12,311.94,2431.0,312.06,312.39,311.12,311.94,2431.0
2023-01-17 11:10:00,311.38,311.6,311.15,311.6,1428.0,311.38,311.6,311.15,311.6,1428.0
2023-01-17 11:15:00,311.66,311.99,311.51,311.54,1800.0,311.66,311.99,311.51,311.54,1800.0
2023-01-17 11:20:00,311.81,312.74,311.51,312.37,5130.0,311.81,312.74,311.51,312.37,5130.0
2023-01-17 11:25:00,311.92,312.4,311.83,312.06,4811.0,311.92,312.4,311.83,312.06,4811.0
2023-01-17 11:30:00,312.03,312.75,312.03,312.56,2028.0,312.03,312.75,312.03,312.56,2028.0
2023-01-17 11:35:00,312.59,313.06,312.57,312.97,2996.0,312.59,313.06,312.57,312.97,2996.0
2023-01-17 11:40:00,312.81,313.51,312.8,313.06,3484.0,312.81,313.51,312.8,313.06,3484.0
2023-01-17 11:45:00,313.06,313.06,313.06,313.06,0.0,313.06,313.06,313.06,313.06,0.0
2023-01-17 11:50:00,313.57,314.19,313.57,314.01,718.0,313.57,314.19,313.57,314.01,718.0
2023-01-17 11:55:00,313.78,314.73,313.78,314.73,1800.0,313.78,314.73,313.78,314.73,1800.0
2023-01-17 12:00:00,314.54,315.14,314.53,315.13,1312.0,314.54,315.14,314.53,315.13,1312.0
2023-01-17 12:05:00,315.03,315.06,314.46,314.47,1294.0,315.03,315.06,314.46,314.47,1294.0
2023-01-17 12:10:00,314.29,314.29,313.78,313.78,779.0,314.29,314.29,313.78,313.78,779.0
2023-01-17 12:15:00,313.75,314.01,313.28,313.33,1578.0,313.75,314.01,313.28,313.33,1578.0
2023-01-17 12:20:00,313.34,313.54,312.85,313.11,1866.0,313.34,313.54,312.85,313.11,1866.0
2023-01-17 12:25:00,312.99,313.57,312.98,313.57,247.0,312.99,313.57,312.98,313.57,247.0
2023-01-17 12:30:00,313.43,313.72,313.43,313.47,900.0,313.43,313.72,313.43,313.47,900.0
2023-01-17 12:35:00,313.87,314.53,313.87,314.47,2200.0,313.87,314.53,313.87,314.47,2200.0
2023-01-17 12:40:00,314.09,314.68,314.04,314.5,2978.0,314.09,314.68,314.04,314.5,2978.0
2023-01-17 12:45:00,314.53,315.04,314.29,315.04,1773.0,314.53,315.04,314.29,315.04,1773.0
2023-01-17 12:50:00,315.15,316.07,315.15,315.66,2087.0,315.15,316.07,315.15,315.66,2087.0
2023-01-17 12:55:00,315.87,317.08,315.84,316.81,9376.0,315.87,317.08,315.84,316.81,9376.0
2023-01-17 13:00:00,316.69,317.34,316.44,317.34,1493.0,316.69,317.34,316.44,317.34,1493.0
2023-01-17 13:05:00,317.51,317.94,317.42,317.42,6732.0,317.51,317.94,317.42,317.42,6732.0
2023-01-17 13:10:00,317.59,318.52,317.59,317.75,2638.0,317.59,318.52,317.59,317.75,2638.0
2023-01-17 13:15:00,317.54,318.32,317.2,317.96,3532.0,317.54,318.32,317.2,317.96,3532.0
2023-01-17 13:20:00,318.6,318.81,317.83,317.84,1183.0,318.6,318.81,317.83,317.84,1183.0
2023-01-17 13:25:00,317.41,317.71,316.96,317.36,3600.0,317.41,317.71,316.96,317.36,3600.0
2023-01-17 13:30:00,317.36,317.49,316.66,316.84,6959.0,317.36,317.49,316.66,316.84,6959.0
2023-01-17 13:35:00,316.87,317.23,316.82,317.13,1818.0,316.87,317.23,316.82,317.13,1818.0
2023-01-17 13:40:00,317.59,317.67,317.48,317.48,870.0,317.59,317.67,317.48,317.48,870.0
2023-01-17 13:45:00,316.99,318.31,316.8,318.31,1000.0,316.99,318.31,316.8,318.31,1000.0
2023-01-17 13:50:00,318.25,318.26,318.25,318.25,100.0,318.25,318.26,318.25,318.25,100.0
2023-01-17 13:55:00,318.66,318.85,318.45,318.66,1862.0,318.66,318.85,318.45,318.66,1862.0
2023-01-17 14:00:00,318.53,318.77,317.81,318.54,17240.0,318.53,318.77,317.81,318.54,17240.0
2023-01-17 14:05:00,318.29,318.57,318.27,318.29,1162.0,318.29,318.57,318.27,318.29,1162.0
2023-01-17 14:10:00,318.48,318.48,317.76,317.76,1200.0,318.48,318.48,317.76,317.76,1200.0
2023-01-17 14:15:00,317.5,318.21,316.8,318.21,2817.0,317.5,318.21,316.8,318.21,2817.0
2023-01-17 14:20:00,318.19,318.19,317.92,317.97,1500.0,318.19,318.19,317.92,317.97,1500.0
2023-01-17 14:25:00,318.27,318.38,318.27,318.38,800.0,318.27,318.38,318.27,318.38,800.0
2023-01-17 14:30:00,318.57,319.25,318.57,319.03,853.0,318.57,319.25,318.57,319.03,853.0
2023-01-17 14:35:00,319.46,320.62,319.39,320.53,2931.0,319.46,320.62,319.39,320.53,2931.0
2023-01-17 14:40:00,320.89,321.16,320.46,320.78,10662.0,320.89,321.16,320.46,320.78,10662.0
2023-01-17 14:45:00,320.86,321.46,320.46,321.46,2847.0,320.86,321.46,320.46,321.46,2847.0
2023-01-17 14:50:00,321.43,321.54,320.73,321.06,1600.0,321.43,321.54,320.73,321.06,1600.0
2023-01-17 14:55:00,321.22,321.4,320.62,320.9,2108.0,321.22,321.4,320.62,320.9,2108.0
2023-01-17 15:00:00,321.29,322.0,321.28,322.0,2663.0,321.29,322.0,321.28,322.0,2663.0
2023-01-17 15:05:00,322.07,322.44,322.03,322.19,1204.0,322.07,322.44,322.03,322.19,1204.0
2023-01-17 15:10:00,322.54,322.54,321.91,322.23,3400.0,322.54,322.54,321.91,322.23,3400.0
2023-01-17 15:15:00,322.37,322.81,322.26,322.26,3933.0,322.37,322.81,322.26,322.26,3933.0
2023-01-17 15:20:00,322.31,322.87,322.3,322.87,1671.0,322.31,322.87,322.3,322.87,1671.0
2023-01-17 15:25:00,323.09,323.09,322.58,322.76,3300.0,323.09,323.09,322.58,322.76,3300.0
2023-01-17 15:30:00,322.92,323.45,322.82,323.45,5766.0,322.92,323.45,322.82,323.45,5766.0
2023-01-17 15:35:00,323.5,324.44,323.48,324.27,5463.0,323.5,324.44,323.48,324.27,5463.0
2023-01-17 15:40:00,324.44,324.87,324.42,324.67,12323.0,324.44,324.87,324.42,324.67,12323.0
2023-01-17 15:45:00,324.66,324.66,322.83,323.16,12933.0,324.66,324.66,322.83,323.16,12933.0
2023-01-17 15:50:00,323.29,323.3,320.26,320.44,18626.0,323.29,323.3,320.26,320.44,18626.0
2023-01-17 15:55:00,320.75,323.21,320.75,321.71,35159.0,320.75,323.21,320.75,321.71,35159.0
2023-01-18 09:30:00,329.74,329.74,323.17,324.53,6133.0,329.74,329.74,323.17,324.53,6133.0
2023-01-18 09:35:00,324.77,325.64,320.92,323.79,3990.0,324.77,325.64,320.92,323.79,3990.0
2023-01-18 09:40:00,324.19,326.45,323.14,324.35,2540.0,324.19,326.45,323.14,324.35,2540.0
2023-01-18 09:45:00,325.02,325.87,324.1,325.75,2910.0,325.02,325.87,324.1,325.75,2910.0
2023-01-18 09:50:00,326.77,328.62,325.74,327.85,8360.0,326.77,328.62,325.74,327.85,8360.0
2023-01-18 09:55:00,326.7,326.73,326.55,326.73,300.0,326.7,326.73,326.55,326.73,300.0
2023-01-18 10:00:00,327.53,328.75,327.09,327.8,3592.0,327.53,328.75,327.09,327.8,3592.0
2023-01-18 10:05:00,327.81,329.7,327.81,328.35,4964.0,327.81,329.7,327.81,328.35,4964.0
2023-01-18 10:10:00,327.53,327.57,326.66,327.57,2911.0,327.53,327.57,326.66,327.57,2911.0
2023-01-18 10:15:00,327.59,327.59,325.16,325.18,739.0,327.59,327.59,325.16,325.18,739.0
2023-01-18 10:20:00,324.6,325.55,324.22,325.55,3330.0,324.6,325.55,324.22,325.55,3330.0
2023-01-18 10:25:00,325.81,327.19,325.81,326.59,300.0,325.81,327.19,325.81,326.59,300.0
2023-01-18 10:30:00,325.96,326.24,325.54,326.24,1247.0,325.96,326.24,325.54,326.24,1247.0
2023-01-18 10:35:00,325.51,325.51,323.01,323.26,1059.0,325.51,325.51,323.01,323.26,1059.0
2023-01-18 10:40:00,322.88,323.48,321.22,321.22,2207.0,322.88,323.48,321.22,321.22,2207.0
2023-01-18 10:45:00,322.09,322.66,321.94,322.19,2548.0,322.09,322.66,321.94,322.19,2548.0
2023-01-18 10:50:00,322.2,323.17,322.04,322.1,2551.0,322.2,323.17,322.04,322.1,2551.0
2023-01-18 10:55:00,321.77,323.81,321.76,323.81,1300.0,321.77,323.81,321.76,323.81,1300.0
2023-01-18 11:00:00,323.85,324.61,323.85,324.19,1228.0,323.85,324.61,323.85,324.19,1228.0
2023-01-18 11:05:00,324.21,324.75,322.72,322.9,4710.0,324.21,324.75,322.72,322.9,4710.0
2023-01-18 11:10:00,322.73,324.9,322.55,324.44,32189.0,322.73,324.9,322.55,324.44,32189.0
2023-01-18 11:15:00,324.06,324.99,323.79,324.34,3041.0,324.06,324.99,323.79,324.34,3041.0
2023-01-18 11:20:00,324.01,324.04,322.08,322.83,1870.0,324.01,324.04,322.08,322.83,1870.0
2023-01-18 11:25:00,322.31,323.89,321.81,323.89,5282.0,322.31,323.89,321.81,323.89,5282.0
2023-01-18 11:30:00,323.44,323.73,322.4,322.93,1902.0,323.44,323.73,322.4,322.93,1902.0
2023-01-18 11:35:00,322.5,322.5,320.41,320.44,17760.0,322.5,322.5,320.41,320.44,17760.0
2023-01-18 11:40:00,320.82,321.25,320.6,321.25,1929.0,320.82,321.25,320.6,321.25,1929.0
2023-01-18 11:45:00,321.38,321.99,321.22,321.71,2466.0,321.38,321.99,321.22,321.71,2466.0
2023-01-18 11:50:00,321.21,321.21,319.89,320.76,4506.0,321.21,321.21,319.89,320.76,4506.0
2023-01-18 11:55:00,321.0,321.38,320.69,321.13,2100.0,321.0,321.38,320.69,321.13,2100.0
2023-01-18 12:00:00,321.23,321.78,319.37,319.37,8847.0,321.23,321.78,319.37,319.37,8847.0
2023-01-18 12:05:00,319.95,320.11,319.35,319.76,2697.0,319.95,320.11,319.35,319.76,2697.0
2023-01-18 12:10:00,319.79,320.18,319.46,320.18,600.0,319.79,320.18,319.46,320.18,600.0
2023-01-18 12:15:00,319.82,319.82,319.38,319.38,300.0,319.82,319.82,319.38,319.38,300.0
2023-01-18 12:20:00,319.0,320.17,319.0,319.54,4536.0,319.0,320.17,319.0,319.54,4536.0
2023-01-18 12:25:00,319.7,319.7,318.45,318.59,2033.0,319.7,319.7,318.45,318.59,2033.0
2023-01-18 12:30:00,318.88,318.88,318.65,318.66,1100.0,318.88,318.88,318.65,318.66,1100.0
2023-01-18 12:35:00,318.63,319.05,318.59,318.59,2000.0,318.63,319.05,318.59,318.59,2000.0
2023-01-18 12:40:00,318.69,319.69,318.53,319.65,2445.0,318.69,319.69,318.53,319.65,2445.0
2023-01-18 12:45:00,319.49,320.18,319.33,320.17,5336.0,319.49,320.18,319.33,320.17,5336.0
2023-01-18 12:50:00,320.12,320.37,317.81,317.81,8346.0,320.12,320.37,317.81,317.81,8346.0
2023-01-18 12:55:00,317.53,318.07,317.19,318.06,1940.0,317.53,318.07,317.19,318.06,1940.0
2023-01-18 13:00:00,317.42,317.9,316.97,317.9,1651.0,317.42,317.9,316.97,317.9,1651.0
2023-01-18 13:05:00,317.27,317.27,316.84,316.97,723.0,317.27,317.27,316.84,316.97,723.0
2023-01-18 13:10:00,317.3,317.3,317.11,317.12,500.0,317.3,317.3,317.11,317.12,500.0
2023-01-18 13:15:00,317.38,318.07,317.12,317.33,1842.0,317.38,318.07,317.12,317.33,1842.0
2023-01-18 13:20:00,317.41,317.7,317.4,317.61,474.0,317.41,317.7,317.4,317.61,474.0
2023-01-18 13:25:00,317.3,318.12,317.3,318.12,500.0,317.3,318.12,317.3,318.12,500.0
2023-01-18 13:30:00,318.34,319.65,318.32,319.65,7344.0,318.34,319.65,318.32,319.65,7344.0
2023-01-18 13:35:00,319.65,320.27,319.65,320.12,1728.0,319.65,320.27,319.65,320.12,1728.0
2023-01-18 13:40:00,320.33,320.45,320.0,320.32,3250.0,320.33,320.45,320.0,320.32,3250.0
2023-01-18 13:45:00,320.48,320.48,319.75,319.75,1000.0,320.48,320.48,319.75,319.75,1000.0
2023-01-18 13:50:00,320.0,321.0,319.93,320.71,6304.0,320.0,321.0,319.93,320.71,6304.0
2023-01-18 13:55:00,320.5,320.5,320.0,320.0,1100.0,320.5,320.5,320.0,320.0,1100.0
2023-01-18 14:00:00,319.68,319.68,319.49,319.53,699.0,319.68,319.68,319.49,319.53,699.0
2023-01-18 14:05:00,318.97,319.55,318.47,319.46,800.0,318.97,319.55,318.47,319.46,800.0
2023-01-18 14:10:00,319.5,319.56,319.19,319.25,2249.0,319.5,319.56,319.19,319.25,2249.0
2023-01-18 14:15:00,319.33,319.4,318.33,318.33,865.0,319.33,319.4,318.33,318.33,865.0
2023-01-18 14:20:00,318.75,319.61,318.75,319.19,500.0,318.75,319.61,318.75,319.19,500.0
2023-01-18 14:25:00,319.39,319.57,318.79,319.57,414.0,319.39,319.57,318.79,319.57,414.0
2023-01-18 14:30:00,319.41,319.63,318.96,319.63,1683.0,319.41,319.63,318.96,319.63,1683.0
2023-01-18 14:35:00,319.63,319.63,319.25,319.37,1600.0,319.63,319.63,319.25,319.37,1600.0
2023-01-18 14:40:00,319.37,319.68,319.37,319.56,1497.0,319.37,319.68,319.37,319.56,1497.0
2023-01-18 14:45:00,319.81,319.92,318.91,319.0,5371.0,319.81,319.92,318.91,319.0,5371.0
2023-01-18 14:50:00,318.77,318.86,318.67,318.67,600.0,318.77,318.86,318.67,318.67,600.0
2023-01-18 14:55:00,318.93,319.55,318.93,319.55,1100.0,318.93,319.55,318.93,319.55,1100.0
2023-01-18 15:00:00,319.53,319.6,319.52,319.6,600.0,319.53,319.6,319.52,319.6,600.0
2023-01-18 15:05:00,319.66,319.69,318.78,318.79,4615.0,319.66,319.69,318.78,318.79,4615.0
2023-01-18 15:10:00,318.84,319.38,318.68,318.68,904.0,318.84,319.38,318.68,318.68,904.0
2023-01-18 15:15:00,318.81,318.94,317.91,317.91,1625.0,318.81,318.94,317.91,317.91,1625.0
2023-01-18 15:20:00,317.73,318.15,317.15,318.15,3792.0,317.73,318.15,317.15,318.15,3792.0
2023-01-18 15:25:00,317.9,318.36,317.5,318.36,1570.0,317.9,318.36,317.5,318.36,1570.0
2023-01-18 15:30:00,317.9,317.96,317.01,317.65,1823.0,317.9,317.96,317.01,317.65,1823.0
2023-01-18 15:35:00,317.66,317.83,316.96,316.96,1600.0,317.66,317.83,316.96,316.96,1600.0
2023-01-18 15:40:00,317.0,317.13,316.0,316.42,5011.0,317.0,317.13,316.0,316.42,5011.0
2023-01-18 15:45:00,316.75,317.55,316.75,317.37,2538.0,316.75,317.55,316.75,317.37,2538.0
2023-01-18 15:50:00,317.71,318.95,317.71,318.45,10347.0,317.71,318.95,317.71,318.45,10347.0
2023-01-18 15:55:00,318.48,318.75,317.62,318.2,24262.0,318.48,318.75,317.62,318.2,24262.0
2023-01-19 09:30:00,313.63,316.33,312.25,316.33,5846.0,313.63,316.33,312.25,316.33,5846.0
2023-01-19 09:35:00,317.08,317.08,314.35,317.03,700.0,317.08,317.08,314.35,317.03,700.0
2023-01-19 09:40:00,317.04,317.35,314.63,314.63,1500.0,317.04,317.35,314.63,314.63,1500.0
2023-01-19 09:45:00,314.31,314.32,311.7,312.49,2886.0,314.31,314.32,311.7,312.49,2886.0
2023-01-19 09:50:00,313.0,315.44,313.0,314.35,1020.0,313.0,315.44,313.0,314.35,1020.0
2023-01-19 09:55:00,314.93,318.69,314.93,317.93,1331.0,314.93,318.69,314.93,317.93,1331.0
2023-01-19 10:00:00,317.45,318.08,315.53,318.08,1812.0,317.45,318.08,315.53,318.08,1812.0
2023-01-19 10:05:00,317.72,318.51,316.91,316.91,2310.0,317.72,318.51,316.91,316.91,2310.0
2023-01-19 10:10:00,316.35,316.67,315.5,316.67,1828.0,316.35,316.67,315.5,316.67,1828.0
2023-01-19 10:15:00,316.33,317.07,316.32,316.43,1600.0,316.33,317.07,316.32,316.43,1600.0
2023-01-19 10:20:00,315.88,316.29,314.47,314.47,40307.0,315.88,316.29,314.47,314.47,40307.0
2023-01-19 10:25:00,314.55,315.12,314.55,315.11,400.0,314.55,315.12,314.55,315.11,400.0
2023-01-19 10:30:00,315.09,315.69,314.82,315.19,1200.0,315.09,315.69,314.82,315.19,1200.0
2023-01-19 10:35:00,315.56,316.32,315.23,316.32,578.0,315.56,316.32,315.23,316.32,578.0
2023-01-19 10:40:00,315.79,316.88,315.79,316.21,900.0,315.79,316.88,315.79,316.21,900.0
2023-01-19 10:45:00,314.92,315.32,314.89,315.32,500.0,314.92,315.32,314.89,315.32,500.0
2023-01-19 10:50:00,314.8,315.27,314.63,315.27,500.0,314.8,315.27,314.63,315.27,500.0
2023-01-19 10:55:00,314.93,315.42,314.74,315.38,1424.0,314.93,315.42,314.74,315.38,1424.0
2023-01-19 11:00:00,315.25,315.57,314.65,314.65,1200.0,315.25,315.57,314.65,314.65,1200.0
2023-01-19 11:05:00,314.69,314.69,314.0,314.29,1200.0,314.69,314.69,314.0,314.29,1200.0
2023-01-19 11:10:00,315.06,315.68,315.02,315.36,1750.0,315.06,315.68,315.02,315.36,1750.0
2023-01-19 11:15:00,314.22,314.65,313.78,314.22,999.0,314.22,314.65,313.78,314.22,999.0
2023-01-19 11:20:00,313.83,313.87,312.99,312.99,800.0,313.83,313.87,312.99,312.99,800.0
2023-01-19 11:25:00,312.98,312.98,311.61,311.61,1830.0,312.98,312.98,311.61,311.61,1830.0
2023-01-19 11:30:00,311.05,311.44,308.44,308.78,5400.0,311.05,311.44,308.44,308.78,5400.0
2023-01-19 11:35:00,308.46,309.35,308.44,309.13,2386.0,308.46,309.35,308.44,309.13,2386.0
2023-01-19 11:40:00,309.12,309.12,307.28,307.28,1927.0,309.12,309.12,307.28,307.28,1927.0
2023-01-19 11:45:00,307.44,308.0,307.02,308.0,6846.0,307.44,308.0,307.02,308.0,6846.0
2023-01-19 11:50:00,308.06,308.38,307.4,307.4,1107.0,308.06,308.38,307.4,307.4,1107.0
2023-01-19 11:55:00,307.03,307.26,306.44,306.5,1704.0,307.03,307.26,306.44,306.5,1704.0
2023-01-19 12:00:00,306.93,307.81,306.93,307.79,1599.0,306.93,307.81,306.93,307.79,1599.0
2023-01-19 12:05:00,308.09,308.09,307.21,307.55,700.0,308.09,308.09,307.21,307.55,700.0
2023-01-19 12:10:00,308.04,308.32,308.02,308.31,710.0,308.04,308.32,308.02,308.31,710.0
2023-01-19 12:15:00,308.74,308.91,308.54,308.54,800.0,308.74,308.91,308.54,308.54,800.0
2023-01-19 12:20:00,308.78,308.8,308.64,308.73,700.0,308.78,308.8,308.64,308.73,700.0
2023-01-19 12:25:00,308.77,309.2,308.62,308.62,700.0,308.77,309.2,308.62,308.62,700.0
2023-01-19 12:30:00,308.65,309.73,308.65,309.0,9031.0,308.65,309.73,308.65,309.0,9031.0
2023-01-19 12:35:00,308.73,309.22,308.68,308.74,2240.0,308.73,309.22,308.68,308.74,2240.0
2023-01-19 12:40:00,308.83,309.43,308.6,309.36,1359.0,308.83,309.43,308.6,309.36,1359.0
2023-01-19 12:45:00,309.0,309.06,308.28,308.32,4273.0,309.0,309.06,308.28,308.32,4273.0
2023-01-19 12:50:00,308.38,308.44,306.66,306.79,3538.0,308.38,308.44,306.66,306.79,3538.0
2023-01-19 12:55:00,306.51,307.32,305.83,307.08,4003.0,306.51,307.32,305.83,307.08,4003.0
2023-01-19 13:00:00,307.46,308.23,307.42,307.75,2918.0,307.46,308.23,307.42,307.75,2918.0
2023-01-19 13:05:00,307.81,307.83,306.56,306.77,1812.0,307.81,307.83,306.56,306.77,1812.0
2023-01-19 13:10:00,306.84,307.41,306.46,307.41,1126.0,306.84,307.41,306.46,307.41,1126.0
2023-01-19 13:15:00,306.91,307.64,306.64,307.63,2200.0,306.91,307.64,306.64,307.63,2200.0
2023-01-19 13:20:00,307.19,308.23,307.19,307.21,4586.0,307.19,308.23,307.19,307.21,4586.0
2023-01-19 13:25:00,307.07,307.94,306.89,307.7,2013.0,307.07,307.94,306.89,307.7,2013.0
2023-01-19 13:30:00,307.7,308.19,307.7,308.03,6004.0,307.7,308.19,307.7,308.03,6004.0
2023-01-19 13:35:00,308.04,308.48,307.66,308.42,5315.0,308.04,308.48,307.66,308.42,5315.0
2023-01-19 13:40:00,308.45,309.38,307.98,307.98,5682.0,308.45,309.38,307.98,307.98,5682.0
2023-01-19 13:45:00,308.01,308.02,307.27,307.37,2797.0,308.01,308.02,307.27,307.37,2797.0
2023-01-19 13:50:00,307.89,308.04,306.69,306.71,4120.0,307.89,308.04,306.69,306.71,4120.0
2023-01-19 13:55:00,306.95,307.46,306.8,307.11,1907.0,306.95,307.46,306.8,307.11,1907.0
2023-01-19 14:00:00,307.43,307.54,306.63,307.12,7665.0,307.43,307.54,306.63,307.12,7665.0
2023-01-19 14:05:00,306.88,307.04,306.42,307.0,1400.0,306.88,307.04,306.42,307.0,1400.0
2023-01-19 14:10:00,307.36,307.75,307.21,307.75,4000.0,307.36,307.75,307.21,307.75,4000.0
2023-01-19 14:15:00,307.99,307.99,307.32,307.67,2218.0,307.99,307.99,307.32,307.67,2218.0
2023-01-19 14:20:00,307.71,308.9,307.7,308.62,5466.0,307.71,308.9,307.7,308.62,5466.0
2023-01-19 14:25:00,308.48,308.7,308.26,308.7,3200.0,308.48,308.7,308.26,308.7,3200.0
2023-01-19 14:30:00,309.05,309.05,308.6,308.82,2464.0,309.05,309.05,308.6,308.82,2464.0
2023-01-19 14:35:00,309.16,309.85,309.16,309.45,1234.0,309.16,309.85,309.16,309.45,1234.0
2023-01-19 14:40:00,309.45,309.45,309.45,309.45,0.0,309.45,309.45,309.45,309.45,0.0
2023-01-19 14:45:00,309.47,309.8,309.46,309.8,400.0,309.47,309.8,309.46,309.8,400.0
2023-01-19 14:50:00,309.73,310.24,309.7,309.7,800.0,309.73,310.24,309.7,309.7,800.0
2023-01-19 14:55:00,310.32,310.32,310.32,310.32,100.0,310.32,310.32,310.32,310.32,100.0
2023-01-19 15:00:00,310.31,310.97,310.31,310.97,400.0,310.31,310.97,310.31,310.97,400.0
2023-01-19 15:05:00,310.82,311.01,310.47,310.47,1022.0,310.82,311.01,310.47,310.47,1022.0
2023-01-19 15:10:00,310.5,310.77,310.48,310.77,312.0,310.5,310.77,310.48,310.77,312.0
2023-01-19 15:15:00,311.11,311.11,310.63,310.63,892.0,311.11,311.11,310.63,310.63,892.0
2023-01-19 15:20:00,310.54,311.08,310.2,310.85,2770.0,310.54,311.08,310.2,310.85,2770.0
2023-01-19 15:25:00,311.16,311.79,311.16,311.73,401.0,311.16,311.79,311.16,311.73,401.0
2023-01-19 15:30:00,311.68,311.7,311.02,311.67,2707.0,311.68,311.7,311.02,311.67,2707.0
2023-01-19 15:35:00,311.3,311.74,311.3,311.69,1600.0,311.3,311.74,311.3,311.69,1600.0
2023-01-19 15:40:00,311.52,311.52,311.08,311.23,1108.0,311.52,311.52,311.08,311.23,1108.0
2023-01-19 15:45:00,310.85,311.1,310.76,311.1,900.0,310.85,311.1,310.76,311.1,900.0
2023-01-19 15:50:00,311.42,311.54,310.99,311.54,7502.0,311.42,311.54,310.99,311.54,7502.0
2023-01-19 15:55:00,311.25,311.82,311.0,311.82,34902.0,311.25,311.82,311.0,311.82,34902.0
2023-01-20 09:30:00,314.15,315.27,312.33,312.51,9853.0,314.15,315.27,312.33,312.51,9853.0
2023-01-20 09:35:00,312.1,313.88,312.1,313.05,7415.0,312.1,313.88,312.1,313.05,7415.0
2023-01-20 09:40:00,313.46,314.64,311.93,313.56,5160.0,313.46,314.64,311.93,313.56,5160.0
2023-01-20 09:45:00,313.28,315.89,313.28,315.89,489.0,313.28,315.89,313.28,315.89,489.0
2023-01-20 09:50:00,315.57,318.69,315.57,317.72,3228.0,315.57,318.69,315.57,317.72,3228.0
2023-01-20 09:55:00,317.5,318.31,317.03,318.04,1040.0,317.5,318.31,317.03,318.04,1040.0
2023-01-20 10:00:00,317.37,317.37,315.57,316.54,731.0,317.37,317.37,315.57,316.54,731.0
2023-01-20 10:05:00,318.1,318.1,316.26,316.91,6141.0,318.1,318.1,316.26,316.91,6141.0
2023-01-20 10:10:00,316.84,319.46,316.84,318.83,10521.0,316.84,319.46,316.84,318.83,10521.0
2023-01-20 10:15:00,319.04,319.3,317.64,318.47,1611.0,319.04,319.3,317.64,318.47,1611.0
2023-01-20 10:20:00,318.75,319.49,318.67,318.67,552.0,318.75,319.49,318.67,318.67,552.0
2023-01-20 10:25:00,318.31,318.58,318.14,318.58,443.0,318.31,318.58,318.14,318.58,443.0
2023-01-20 10:30:00,319.93,320.97,318.72,320.97,2699.0,319.93,320.97,318.72,320.97,2699.0
2023-01-20 10:35:00,319.66,320.42,318.36,318.62,2242.0,319.66,320.42,318.36,318.62,2242.0
2023-01-20 10:40:00,319.12,319.12,317.38,318.26,4925.0,319.12,319.12,317.38,318.26,4925.0
2023-01-20 10:45:00,317.86,318.03,316.92,317.62,5063.0,317.86,318.03,316.92,317.62,5063.0
2023-01-20 10:50:00,317.61,317.88,317.05,317.88,2033.0,317.61,317.88,317.05,317.88,2033.0
2023-01-20 10:55:00,318.24,319.19,318.09,319.09,700.0,318.24,319.19,318.09,319.09,700.0
2023-01-20 11:00:00,320.07,321.0,320.07,320.83,2174.0,320.07,321.0,320.07,320.83,2174.0
2023-01-20 11:05:00,320.95,321.5,320.82,321.46,800.0,320.95,321.5,320.82,321.46,800.0
2023-01-20 11:10:00,321.31,322.54,321.31,321.56,11821.0,321.31,322.54,321.31,321.56,11821.0
2023-01-20 11:15:00,321.44,322.29,321.44,322.12,5856.0,321.44,322.29,321.44,322.12,5856.0
2023-01-20 11:20:00,322.85,323.1,321.99,322.98,2300.0,322.85,323.1,321.99,322.98,2300.0
2023-01-20 11:25:00,323.49,324.67,323.49,324.67,833.0,323.49,324.67,323.49,324.67,833.0
2023-01-20 11:30:00,324.5,325.69,324.47,324.47,2916.0,324.5,325.69,324.47,324.47,2916.0
2023-01-20 11:35:00,324.43,324.44,323.51,323.52,4412.0,324.43,324.44,323.51,323.52,4412.0
2023-01-20 11:40:00,323.38,323.91,323.25,323.87,3250.0,323.38,323.91,323.25,323.87,3250.0
2023-01-20 11:45:00,323.88,324.73,323.87,324.73,1710.0,323.88,324.73,323.87,324.73,1710.0
2023-01-20 11:50:00,325.16,325.28,324.84,324.85,5115.0,325.16,325.28,324.84,324.85,5115.0
2023-01-20 11:55:00,324.51,326.19,324.37,325.75,2120.0,324.51,326.19,324.37,325.75,2120.0
2023-01-20 12:00:00,325.46,326.69,325.46,326.69,2518.0,325.46,326.69,325.46,326.69,2518.0
2023-01-20 12:05:00,326.87,327.44,326.54,327.0,2189.0,326.87,327.44,326.54,327.0,2189.0
2023-01-20 12:10:00,326.97,326.97,325.16,325.27,3599.0,326.97,326.97,325.16,325.27,3599.0
2023-01-20 12:15:00,324.95,326.08,324.56,325.52,2350.0,324.95,326.08,324.56,325.52,2350.0
2023-01-20 12:20:00,325.9,326.33,325.8,325.8,969.0,325.9,326.33,325.8,325.8,969.0
2023-01-20 12:25:00,325.74,326.49,325.09,325.56,5450.0,325.74,326.49,325.09,325.56,5450.0
2023-01-20 12:30:00,326.07,326.08,325.3,325.3,1203.0,326.07,326.08,325.3,325.3,1203.0
2023-01-20 12:35:00,325.5,326.53,325.49,326.5,5344.0,325.5,326.53,325.49,326.5,5344.0
2023-01-20 12:40:00,326.09,326.39,324.68,325.26,7600.0,326.09,326.39,324.68,325.26,7600.0
2023-01-20 12:45:00,325.26,326.0,325.26,325.88,512.0,325.26,326.0,325.26,325.88,512.0
2023-01-20 12:50:00,326.0,326.33,325.66,325.66,2498.0,326.0,326.33,325.66,325.66,2498.0
2023-01-20 12:55:00,325.72,325.72,324.67,324.67,800.0,325.72,325.72,324.67,324.67,800.0
2023-01-20 13:00:00,324.9,325.51,324.46,324.99,2043.0,324.9,325.51,324.46,324.99,2043.0
2023-01-20 13:05:00,324.41,325.02,324.4,325.02,883.0,324.41,325.02,324.4,325.02,883.0
2023-01-20 13:10:00,324.12,324.9,323.84,324.9,1226.0,324.12,324.9,323.84,324.9,1226.0
2023-01-20 13:15:00,325.04,325.09,324.47,324.48,600.0,325.04,325.09,324.47,324.48,600.0
2023-01-20 13:20:00,324.23,325.06,324.23,325.06,1200.0,324.23,325.06,324.23,325.06,1200.0
2023-01-20 13:25:00,325.21,325.7,324.82,324.82,2347.0,325.21,325.7,324.82,324.82,2347.0
2023-01-20 13:30:00,325.11,325.73,325.1,325.72,6419.0,325.11,325.73,325.1,325.72,6419.0
2023-01-20 13:35:00,326.04,327.32,326.04,326.99,2117.0,326.04,327.32,326.04,326.99,2117.0
2023-01-20 13:40:00,326.98,327.96,326.64,326.68,9008.0,326.98,327.96,326.64,326.68,9008.0
2023-01-20 13:45:00,326.54,327.09,326.53,327.08,1675.0,326.54,327.09,326.53,327.08,1675.0
2023-01-20 13:50:00,327.48,328.38,327.36,327.91,5663.0,327.48,328.38,327.36,327.91,5663.0
2023-01-20 13:55:00,328.23,328.92,328.0,328.36,2702.0,328.23,328.92,328.0,328.36,2702.0
2023-01-20 14:00:00,328.32,328.87,328.11,328.45,800.0,328.32,328.87,328.11,328.45,800.0
2023-01-20 14:05:00,328.77,328.77,328.5,328.5,200.0,328.77,328.77,328.5,328.5,200.0
2023-01-20 14:10:00,328.54,329.7,328.48,329.32,4481.0,328.54,329.7,328.48,329.32,4481.0
2023-01-20 14:15:00,329.32,329.47,328.43,328.43,1557.0,329.32,329.47,328.43,328.43,1557.0
2023-01-20 14:20:00,328.44,329.52,328.44,329.23,2600.0,328.44,329.52,328.44,329.23,2600.0
2023-01-20 14:25:00,329.15,329.32,328.86,329.15,3912.0,329.15,329.32,328.86,329.15,3912.0
2023-01-20 14:30:00,329.15,329.58,329.14,329.58,7029.0,329.15,329.58,329.14,329.58,7029.0
2023-01-20 14:35:00,329.32,329.55,328.82,329.0,1748.0,329.32,329.55,328.82,329.0,1748.0
2023-01-20 14:40:00,328.89,328.99,328.59,328.79,6251.0,328.89,328.99,328.59,328.79,6251.0
2023-01-20 14:45:00,328.87,329.13,328.76,328.82,1500.0,328.87,329.13,328.76,328.82,1500.0
2023-01-20 14:50:00,328.97,329.08,328.73,328.73,3045.0,328.97,329.08,328.73,328.73,3045.0
2023-01-20 14:55:00,328.72,329.2,328.44,329.17,9921.0,328.72,329.2,328.44,329.17,9921.0
2023-01-20 15:00:00,329.37,329.79,329.15,329.78,1856.0,329.37,329.79,329.15,329.78,1856.0
2023-01-20 15:05:00,329.88,331.5,329.81,330.95,4066.0,329.88,331.5,329.81,330.95,4066.0
2023-01-20 15:10:00,331.5,331.5,330.55,330.55,2201.0,331.5,331.5,330.55,330.55,2201.0
2023-01-20 15:15:00,330.91,330.91,330.15,330.15,600.0,330.91,330.91,330.15,330.15,600.0
2023-01-20 15:20:00,330.3,330.3,329.02,329.29,5973.0,330.3,330.3,329.02,329.29,5973.0
2023-01-20 15:25:00,329.15,329.35,328.3,328.57,9171.0,329.15,329.35,328.3,328.57,9171.0
2023-01-20 15:30:00,328.58,330.12,328.58,330.12,12997.0,328.58,330.12,328.58,330.12,12997.0
2023-01-20 15:35:00,329.99,330.1,329.67,329.92,7375.0,329.99,330.1,329.67,329.92,7375.0
2023-01-20 15:40:00,330.29,330.84,330.1,330.62,3227.0,330.29,330.84,330.1,330.62,3227.0
2023-01-20 15:45:00,330.69,330.82,329.36,329.62,11962.0,330.69,330.82,329.36,329.62,11962.0
2023-01-20 15:50:00,329.45,330.61,329.35,329.67,25207.0,329.45,330.61,329.35,329.67,25207.0
2023-01-20 15:55:00,329.85,330.98,329.7,330.22,40107.0,329.85,330.98,329.7,330.22,40107.0
2023-01-23 09:30:00,332.18,332.75,329.3,330.72,4503.0,332.18,332.75,329.3,330.72,4503.0
2023-01-23 09:35:00,332.01,332.97,330.0,332.97,2700.0,332.01,332.97,330.0,332.97,2700.0
2023-01-23 09:40:00,331.43,333.53,331.43,332.06,932.0,331.43,333.53,331.43,332.06,932.0
2023-01-23 09:45:00,332.28,335.47,332.2,334.97,5758.0,332.28,335.47,332.2,334.97,5758.0
2023-01-23 09:50:00,334.02,335.97,333.79,335.24,3899.0,334.02,335.97,333.79,335.24,3899.0
2023-01-23 09:55:00,334.82,336.74,334.07,334.47,4261.0,334.82,336.74,334.07,334.47,4261.0
2023-01-23 10:00:00,334.97,336.85,334.65,336.57,6194.0,334.97,336.85,334.65,336.57,6194.0
2023-01-23 10:05:00,337.0,337.0,335.08,335.37,1950.0,337.0,337.0,335.08,335.37,1950.0
2023-01-23 10:10:00,335.23,335.47,334.43,334.78,16380.0,335.23,335.47,334.43,334.78,16380.0
2023-01-23 10:15:00,334.37,334.82,333.9,334.58,6399.0,334.37,334.82,333.9,334.58,6399.0
2023-01-23 10:20:00,334.62,336.08,334.39,336.07,3460.0,334.62,336.08,334.39,336.07,3460.0
2023-01-23 10:25:00,335.22,336.8,335.22,336.52,3601.0,335.22,336.8,335.22,336.52,3601.0
2023-01-23 10:30:00,335.97,336.08,335.27,335.28,1091.0,335.97,336.08,335.27,335.28,1091.0
2023-01-23 10:35:00,335.84,335.84,334.96,335.0,1366.0,335.84,335.84,334.96,335.0,1366.0
2023-01-23 10:40:00,335.68,336.43,335.49,336.41,3533.0,335.68,336.43,335.49,336.41,3533.0
2023-01-23 10:45:00,336.46,336.76,335.96,336.29,12638.0,336.46,336.76,335.96,336.29,12638.0
2023-01-23 10:50:00,335.74,337.37,335.74,336.22,2705.0,335.74,337.37,335.74,336.22,2705.0
2023-01-23 10:55:00,336.0,336.98,336.0,336.27,2801.0,336.0,336.98,336.0,336.27,2801.0
2023-01-23 11:00:00,336.45,337.52,336.17,337.0,1918.0,336.45,337.52,336.17,337.0,1918.0
2023-01-23 11:05:00,337.3,337.52,336.66,336.68,941.0,337.3,337.52,336.66,336.68,941.0
2023-01-23 11:10:00,336.62,336.75,336.4,336.41,1450.0,336.62,336.75,336.4,336.41,1450.0
2023-01-23 11:15:00,336.62,337.08,336.56,337.08,2632.0,336.62,337.08,336.56,337.08,2632.0
2023-01-23 11:20:00,337.25,337.66,337.25,337.62,1805.0,337.25,337.66,337.25,337.62,1805.0
2023-01-23 11:25:00,337.58,337.6,337.29,337.29,1200.0,337.58,337.6,337.29,337.29,1200.0
2023-01-23 11:30:00,336.44,338.96,336.43,338.73,10130.0,336.44,338.96,336.43,338.73,10130.0
2023-01-23 11:35:00,338.73,339.55,338.44,339.55,7051.0,338.73,339.55,338.44,339.55,7051.0
2023-01-23 11:40:00,339.7,340.16,339.46,339.92,4229.0,339.7,340.16,339.46,339.92,4229.0
2023-01-23 11:45:00,339.91,340.98,339.66,340.95,4038.0,339.91,340.98,339.66,340.95,4038.0
2023-01-23 11:50:00,340.75,341.46,340.17,341.05,6433.0,340.75,341.46,340.17,341.05,6433.0
2023-01-23 11:55:00,341.13,342.86,341.13,342.51,11282.0,341.13,342.86,341.13,342.51,11282.0
2023-01-23 12:00:00,342.14,343.3,342.12,343.22,6032.0,342.14,343.3,342.12,343.22,6032.0
2023-01-23 12:05:00,343.14,343.23,340.75,340.98,14791.0,343.14,343.23,340.75,340.98,14791.0
2023-01-23 12:10:00,340.98,341.6,340.43,340.98,9650.0,340.98,341.6,340.43,340.98,9650.0
2023-01-23 12:15:00,340.74,341.45,340.21,340.22,11099.0,340.74,341.45,340.21,340.22,11099.0
2023-01-23 12:20:00,339.76,339.77,338.68,338.87,8495.0,339.76,339.77,338.68,338.87,8495.0
2023-01-23 12:25:00,338.77,340.24,338.74,339.78,10413.0,338.77,340.24,338.74,339.78,10413.0
2023-01-23 12:30:00,339.93,340.74,339.92,340.31,1594.0,339.93,340.74,339.92,340.31,1594.0
2023-01-23 12:35:00,340.16,340.22,339.8,340.22,1159.0,340.16,340.22,339.8,340.22,1159.0
2023-01-23 12:40:00,339.83,340.44,339.83,340.09,2254.0,339.83,340.44,339.83,340.09,2254.0
2023-01-23 12:45:00,340.4,340.42,340.09,340.36,1000.0,340.4,340.42,340.09,340.36,1000.0
2023-01-23 12:50:00,340.58,341.36,340.58,341.36,1451.0,340.58,341.36,340.58,341.36,1451.0
2023-01-23 12:55:00,341.38,341.77,341.38,341.74,1789.0,341.38,341.77,341.38,341.74,1789.0
2023-01-23 13:00:00,341.54,342.34,341.53,342.1,2173.0,341.54,342.34,341.53,342.1,2173.0
2023-01-23 13:05:00,342.28,342.9,342.07,342.84,4388.0,342.28,342.9,342.07,342.84,4388.0
2023-01-23 13:10:00,342.84,342.84,342.12,342.6,2447.0,342.84,342.84,342.12,342.6,2447.0
2023-01-23 13:15:00,342.6,342.9,342.42,342.71,3175.0,342.6,342.9,342.42,342.71,3175.0
2023-01-23 13:20:00,342.8,343.38,342.8,343.38,3100.0,342.8,343.38,342.8,343.38,3100.0
2023-01-23 13:25:00,343.31,343.37,342.65,342.87,3062.0,343.31,343.37,342.65,342.87,3062.0
2023-01-23 13:30:00,343.13,343.76,343.12,343.53,900.0,343.13,343.76,343.12,343.53,900.0
2023-01-23 13:35:00,343.78,343.78,343.35,343.44,1300.0,343.78,343.78,343.35,343.44,1300.0
2023-01-23 13:40:00,343.39,343.94,343.38,343.46,2280.0,343.39,343.94,343.38,343.46,2280.0
2023-01-23 13:45:00,343.5,344.36,343.46,344.36,2700.0,343.5,344.36,343.46,344.36,2700.0
2023-01-23 13:50:00,344.48,344.66,343.04,343.18,6280.0,344.48,344.66,343.04,343.18,6280.0
2023-01-23 13:55:00,343.19,343.8,343.18,343.34,4927.0,343.19,343.8,343.18,343.34,4927.0
2023-01-23 14:00:00,343.38,343.52,342.93,343.13,8847.0,343.38,343.52,342.93,343.13,8847.0
2023-01-23 14:05:00,343.02,344.0,343.02,344.0,4817.0,343.02,344.0,343.02,344.0,4817.0
2023-01-23 14:10:00,344.21,345.26,344.06,345.23,6304.0,344.21,345.26,344.06,345.23,6304.0
2023-01-23 14:15:00,345.16,346.24,345.03,346.24,3560.0,345.16,346.24,345.03,346.24,3560.0
2023-01-23 14:20:00,346.05,346.54,345.87,346.15,2538.0,346.05,346.54,345.87,346.15,2538.0
2023-01-23 14:25:00,346.1,346.23,345.27,346.01,4691.0,346.1,346.23,345.27,346.01,4691.0
2023-01-23 14:30:00,346.22,346.3,345.21,345.47,10019.0,346.22,346.3,345.21,345.47,10019.0
2023-01-23 14:35:00,345.23,345.46,344.59,344.59,11585.0,345.23,345.46,344.59,344.59,11585.0
2023-01-23 14:40:00,344.59,345.17,343.78,344.2,9621.0,344.59,345.17,343.78,344.2,9621.0
2023-01-23 14:45:00,343.58,343.88,342.84,343.46,6277.0,343.58,343.88,342.84,343.46,6277.0
2023-01-23 14:50:00,343.71,343.89,343.35,343.89,1024.0,343.71,343.89,343.35,343.89,1024.0
2023-01-23 14:55:00,343.99,344.64,343.86,344.63,2100.0,343.99,344.64,343.86,344.63,2100.0
2023-01-23 15:00:00,344.73,344.73,344.48,344.51,1100.0,344.73,344.73,344.48,344.51,1100.0
2023-01-23 15:05:00,344.61,344.83,344.26,344.76,2916.0,344.61,344.83,344.26,344.76,2916.0
2023-01-23 15:10:00,344.78,346.31,344.58,346.04,5495.0,344.78,346.31,344.58,346.04,5495.0
2023-01-23 15:15:00,345.81,346.18,345.54,345.72,5195.0,345.81,346.18,345.54,345.72,5195.0
2023-01-23 15:20:00,345.48,345.66,344.39,344.39,2501.0,345.48,345.66,344.39,344.39,2501.0
2023-01-23 15:25:00,344.49,344.59,343.64,344.53,4342.0,344.49,344.59,343.64,344.53,4342.0
2023-01-23 15:30:00,344.48,345.0,344.3,344.74,8480.0,344.48,345.0,344.3,344.74,8480.0
2023-01-23 15:35:00,344.73,345.43,344.54,345.0,4655.0,344.73,345.43,344.54,345.0,4655.0
2023-01-23 15:40:00,344.92,345.77,344.49,345.65,6069.0,344.92,345.77,344.49,345.65,6069.0
2023-01-23 15:45:00,345.98,346.41,345.63,346.32,7657.0,345.98,346.41,345.63,346.32,7657.0
2023-01-23 15:50:00,346.34,347.37,346.32,347.18,16539.0,346.34,347.37,346.32,347.18,16539.0
2023-01-23 15:55:00,347.35,347.38,345.84,346.05,31062.0,347.35,347.38,345.84,346.05,31062.0
2023-01-24 09:30:00,339.8,347.52,339.8,346.96,7160.0,339.8,347.52,339.8,346.96,7160.0
2023-01-24 09:35:00,346.96,349.3,344.06,349.21,10925.0,346.96,349.3,344.06,349.21,10925.0
2023-01-24 09:40:00,349.3,353.59,349.3,353.32,22484.0,349.3,353.59,349.3,353.32,22484.0
2023-01-24 09:45:00,353.11,355.43,348.84,355.37,23474.0,353.11,355.43,348.84,355.37,23474.0
2023-01-24 09:50:00,355.23,355.51,353.36,355.15,17716.0,355.23,355.51,353.36,355.15,17716.0
2023-01-24 09:55:00,355.48,355.48,348.16,348.99,19849.0,355.48,355.48,348.16,348.99,19849.0
2023-01-24 10:00:00,348.78,349.95,345.16,345.46,30134.0,348.78,349.95,345.16,345.46,30134.0
2023-01-24 10:05:00,345.17,346.01,341.5,345.8,27505.0,345.17,346.01,341.5,345.8,27505.0
2023-01-24 10:10:00,345.22,347.3,344.41,345.98,27151.0,345.22,347.3,344.41,345.98,27151.0
2023-01-24 10:15:00,346.7,346.71,345.4,345.69,19389.0,346.7,346.71,345.4,345.69,19389.0
2023-01-24 10:20:00,345.72,346.72,343.37,344.41,16884.0,345.72,346.72,343.37,344.41,16884.0
2023-01-24 10:25:00,344.92,346.38,344.82,346.3,13078.0,344.92,346.38,344.82,346.3,13078.0
2023-01-24 10:30:00,346.77,347.52,346.0,347.2,3801.0,346.77,347.52,346.0,347.2,3801.0
2023-01-24 10:35:00,346.48,346.48,345.08,345.9,6769.0,346.48,346.48,345.08,345.9,6769.0
2023-01-24 10:40:00,345.55,347.0,345.34,347.0,2500.0,345.55,347.0,345.34,347.0,2500.0
2023-01-24 10:45:00,347.39,347.39,345.55,345.55,1200.0,347.39,347.39,345.55,345.55,1200.0
2023-01-24 10:50:00,345.58,346.98,345.58,346.98,1117.0,345.58,346.98,345.58,346.98,1117.0
2023-01-24 10:55:00,347.44,347.98,346.65,347.2,6824.0,347.44,347.98,346.65,347.2,6824.0
2023-01-24 11:00:00,347.1,348.04,346.99,347.57,4323.0,347.1,348.04,346.99,347.57,4323.0
2023-01-24 11:05:00,347.21,349.44,347.0,349.2,8930.0,347.21,349.44,347.0,349.2,8930.0
2023-01-24 11:10:00,349.45,349.81,348.66,349.21,5250.0,349.45,349.81,348.66,349.21,5250.0
2023-01-24 11:15:00,349.29,349.46,348.72,349.42,2096.0,349.29,349.46,348.72,349.42,2096.0
2023-01-24 11:20:00,349.43,350.24,349.0,350.2,3745.0,349.43,350.24,349.0,350.2,3745.0
2023-01-24 11:25:00,350.03,350.64,349.67,350.61,3013.0,350.03,350.64,349.67,350.61,3013.0
2023-01-24 11:30:00,350.42,350.42,348.79,348.8,1339.0,350.42,350.42,348.79,348.8,1339.0
2023-01-24 11:35:00,348.49,348.96,348.48,348.81,1111.0,348.49,348.96,348.48,348.81,1111.0
2023-01-24 11:40:00,349.13,349.21,348.64,348.64,1013.0,349.13,349.21,348.64,348.64,1013.0
2023-01-24 11:45:00,348.66,348.66,348.5,348.5,300.0,348.66,348.66,348.5,348.5,300.0
2023-01-24 11:50:00,348.87,348.92,348.48,348.48,1300.0,348.87,348.92,348.48,348.48,1300.0
2023-01-24 11:55:00,348.53,349.18,348.01,348.01,7223.0,348.53,349.18,348.01,348.01,7223.0
2023-01-24 12:00:00,347.53,347.71,346.74,347.63,3391.0,347.53,347.71,346.74,347.63,3391.0
2023-01-24 12:05:00,348.08,348.99,348.08,348.99,900.0,348.08,348.99,348.08,348.99,900.0
2023-01-24 12:10:00,348.73,348.99,348.73,348.99,500.0,348.73,348.99,348.73,348.99,500.0
2023-01-24 12:15:00,349.02,349.06,348.4,348.4,1521.0,349.02,349.06,348.4,348.4,1521.0
2023-01-24 12:20:00,348.25,348.25,347.65,347.65,600.0,348.25,348.25,347.65,347.65,600.0
2023-01-24 12:25:00,347.69,349.07,347.68,348.64,2899.0,347.69,349.07,347.68,348.64,2899.0
2023-01-24 12:30:00,348.62,348.62,348.06,348.06,2000.0,348.62,348.62,348.06,348.06,2000.0
2023-01-24 12:35:00,348.05,348.06,346.94,347.3,1410.0,348.05,348.06,346.94,347.3,1410.0
2023-01-24 12:40:00,347.26,347.33,347.22,347.31,1200.0,347.26,347.33,347.22,347.31,1200.0
2023-01-24 12:45:00,347.23,347.97,347.23,347.74,2702.0,347.23,347.97,347.23,347.74,2702.0
2023-01-24 12:50:00,347.76,347.76,347.19,347.5,3498.0,347.76,347.76,347.19,347.5,3498.0
2023-01-24 12:55:00,348.0,348.0,347.37,347.67,705.0,348.0,348.0,347.37,347.67,705.0
2023-01-24 13:00:00,348.06,348.37,347.71,348.12,4380.0,348.06,348.37,347.71,348.12,4380.0
2023-01-24 13:05:00,347.96,349.0,347.95,348.63,10944.0,347.96,349.0,347.95,348.63,10944.0
2023-01-24 13:10:00,348.5,348.8,348.37,348.76,1802.0,348.5,348.8,348.37,348.76,1802.0
2023-01-24 13:15:00,349.02,349.4,348.77,349.19,2040.0,349.02,349.4,348.77,349.19,2040.0
2023-01-24 13:20:00,349.28,349.63,349.1,349.63,4000.0,349.28,349.63,349.1,349.63,4000.0
2023-01-24 13:25:00,349.54,349.94,349.37,349.67,1300.0,349.54,349.94,349.37,349.67,1300.0
2023-01-24 13:30:00,349.72,350.57,349.5,350.52,8786.0,349.72,350.57,349.5,350.52,8786.0
2023-01-24 13:35:00,350.58,350.89,349.66,349.66,8379.0,350.58,350.89,349.66,349.66,8379.0
2023-01-24 13:40:00,350.01,350.13,349.61,349.61,1678.0,350.01,350.13,349.61,349.61,1678.0
2023-01-24 13:45:00,349.52,349.52,349.52,349.52,100.0,349.52,349.52,349.52,349.52,100.0
2023-01-24 13:50:00,349.24,349.46,349.21,349.25,600.0,349.24,349.46,349.21,349.25,600.0
2023-01-24 13:55:00,349.08,349.41,348.54,349.41,6691.0,349.08,349.41,348.54,349.41,6691.0
2023-01-24 14:00:00,349.17,349.69,348.95,349.28,4222.0,349.17,349.69,348.95,349.28,4222.0
2023-01-24 14:05:00,349.02,349.7,349.01,349.3,8300.0,349.02,349.7,349.01,349.3,8300.0
2023-01-24 14:10:00,349.62,350.22,349.59,349.74,2300.0,349.62,350.22,349.59,349.74,2300.0
2023-01-24 14:15:00,349.97,350.11,349.97,350.0,1200.0,349.97,350.11,349.97,350.0,1200.0
2023-01-24 14:20:00,349.81,350.28,349.81,350.0,4400.0,349.81,350.28,349.81,350.0,4400.0
2023-01-24 14:25:00,349.78,350.0,349.31,349.39,3511.0,349.78,350.0,349.31,349.39,3511.0
2023-01-24 14:30:00,349.32,349.82,349.32,349.66,3000.0,349.32,349.82,349.32,349.66,3000.0
2023-01-24 14:35:00,349.67,349.67,349.37,349.59,1338.0,349.67,349.67,349.37,349.59,1338.0
2023-01-24 14:40:00,349.51,349.79,349.51,349.62,1400.0,349.51,349.79,349.51,349.62,1400.0
2023-01-24 14:45:00,349.78,349.98,349.1,349.1,4979.0,349.78,349.98,349.1,349.1,4979.0
2023-01-24 14:50:00,349.0,349.19,348.69,349.19,3800.0,349.0,349.19,348.69,349.19,3800.0
2023-01-24 14:55:00,349.09,349.26,348.98,349.17,4191.0,349.09,349.26,348.98,349.17,4191.0
2023-01-24 15:00:00,349.3,349.3,348.75,348.9,5235.0,349.3,349.3,348.75,348.9,5235.0
2023-01-24 15:05:00,348.89,348.89,348.52,348.81,8200.0,348.89,348.89,348.52,348.81,8200.0
2023-01-24 15:10:00,348.48,349.0,347.79,347.79,2126.0,348.48,349.0,347.79,347.79,2126.0
2023-01-24 15:15:00,347.78,347.78,346.32,346.45,4722.0,347.78,347.78,346.32,346.45,4722.0
2023-01-24 15:20:00,346.29,346.52,346.0,346.43,5619.0,346.29,346.52,346.0,346.43,5619.0
2023-01-24 15:25:00,346.29,346.5,345.32,345.32,3400.0,346.29,346.5,345.32,345.32,3400.0
2023-01-24 15:30:00,345.3,345.32,343.4,343.4,5265.0,345.3,345.32,343.4,343.4,5265.0
2023-01-24 15:35:00,343.58,343.89,343.06,343.73,7578.0,343.58,343.89,343.06,343.73,7578.0
2023-01-24 15:40:00,343.4,344.44,343.29,344.44,9257.0,343.4,344.44,343.29,344.44,9257.0
2023-01-24 15:45:00,344.24,345.62,343.46,345.61,18659.0,344.24,345.62,343.46,345.61,18659.0
2023-01-24 15:50:00,345.29,346.93,345.27,345.5,28047.0,345.29,346.93,345.27,345.5,28047.0
2023-01-24 15:55:00,345.61,347.25,345.6,346.94,35354.0,345.61,347.25,345.6,346.94,35354.0
2023-01-25 09:30:00,333.35,334.73,329.23,334.73,15289.0,333.35,334.73,329.23,334.73,15289.0
2023-01-25 09:35:00,335.18,335.94,333.55,335.18,4823.0,335.18,335.94,333.55,335.18,4823.0
2023-01-25 09:40:00,335.22,340.92,333.78,334.11,7439.0,335.22,340.92,333.78,334.11,7439.0
2023-01-25 09:45:00,334.11,335.42,332.78,333.72,6655.0,334.11,335.42,332.78,333.72,6655.0
2023-01-25 09:50:00,333.77,334.66,331.86,331.86,2450.0,333.77,334.66,331.86,331.86,2450.0
2023-01-25 09:55:00,332.77,335.0,329.51,330.86,25251.0,332.77,335.0,329.51,330.86,25251.0
2023-01-25 10:00:00,331.21,333.94,330.13,332.68,27218.0,331.21,333.94,330.13,332.68,27218.0
2023-01-25 10:05:00,332.78,334.32,332.71,332.8,34815.0,332.78,334.32,332.71,332.8,34815.0
2023-01-25 10:10:00,332.09,332.45,331.38,331.38,3666.0,332.09,332.45,331.38,331.38,3666.0
2023-01-25 10:15:00,331.18,334.78,331.18,333.61,6221.0,331.18,334.78,331.18,333.61,6221.0
2023-01-25 10:20:00,333.72,333.87,332.88,333.12,3300.0,333.72,333.87,332.88,333.12,3300.0
2023-01-25 10:25:00,333.27,334.06,332.83,333.97,2205.0,333.27,334.06,332.83,333.97,2205.0
2023-01-25 10:30:00,334.34,336.5,334.11,334.6,3703.0,334.34,336.5,334.11,334.6,3703.0
2023-01-25 10:35:00,334.71,336.96,334.71,336.7,7045.0,334.71,336.96,334.71,336.7,7045.0
2023-01-25 10:40:00,337.34,337.94,336.16,336.4,4035.0,337.34,337.94,336.16,336.4,4035.0
2023-01-25 10:45:00,336.55,337.37,336.55,337.09,2711.0,336.55,337.37,336.55,337.09,2711.0
2023-01-25 10:50:00,336.61,337.25,336.0,337.25,2250.0,336.61,337.25,336.0,337.25,2250.0
2023-01-25 10:55:00,337.55,340.37,337.55,339.66,17964.0,337.55,340.37,337.55,339.66,17964.0
2023-01-25 11:00:00,339.38,340.78,339.38,340.23,6806.0,339.38,340.78,339.38,340.23,6806.0
2023-01-25 11:05:00,340.23,340.68,339.78,340.42,3867.0,340.23,340.68,339.78,340.42,3867.0
2023-01-25 11:10:00,340.01,343.09,340.01,342.64,3396.0,340.01,343.09,340.01,342.64,3396.0
2023-01-25 11:15:00,342.36,342.86,341.25,342.86,25665.0,342.36,342.86,341.25,342.86,25665.0
2023-01-25 11:20:00,342.28,343.9,342.21,342.21,4657.0,342.28,343.9,342.21,342.21,4657.0
2023-01-25 11:25:00,342.44,343.15,342.35,342.92,3000.0,342.44,343.15,342.35,342.92,3000.0
2023-01-25 11:30:00,343.16,343.31,342.58,343.31,1395.0,343.16,343.31,342.58,343.31,1395.0
2023-01-25 11:35:00,343.36,343.45,342.36,343.01,5426.0,343.36,343.45,342.36,343.01,5426.0
2023-01-25 11:40:00,342.71,342.91,341.92,342.91,4480.0,342.71,342.91,341.92,342.91,4480.0
2023-01-25 11:45:00,342.75,344.0,342.75,344.0,2205.0,342.75,344.0,342.75,344.0,2205.0
2023-01-25 11:50:00,343.8,345.47,343.53,345.06,5798.0,343.8,345.47,343.53,345.06,5798.0
2023-01-25 11:55:00,345.31,346.0,345.06,345.07,3404.0,345.31,346.0,345.06,345.07,3404.0
2023-01-25 12:00:00,344.11,344.4,344.11,344.4,400.0,344.11,344.4,344.11,344.4,400.0
2023-01-25 12:05:00,343.95,344.58,343.88,343.88,3729.0,343.95,344.58,343.88,343.88,3729.0
2023-01-25 12:10:00,343.47,344.19,343.47,344.02,2325.0,343.47,344.19,343.47,344.02,2325.0
2023-01-25 12:15:00,343.76,344.74,343.7,344.74,2000.0,343.76,344.74,343.7,344.74,2000.0
2023-01-25 12:20:00,345.0,345.23,343.69,343.69,2405.0,345.0,345.23,343.69,343.69,2405.0
2023-01-25 12:25:00,343.42,343.42,342.26,342.27,1050.0,343.42,343.42,342.26,342.27,1050.0
2023-01-25 12:30:00,342.32,343.88,342.2,343.88,4500.0,342.32,343.88,342.2,343.88,4500.0
2023-01-25 12:35:00,344.4,345.09,344.4,345.01,2700.0,344.4,345.09,344.4,345.01,2700.0
2023-01-25 12:40:00,345.03,346.33,345.03,345.35,2794.0,345.03,346.33,345.03,345.35,2794.0
2023-01-25 12:45:00,345.73,346.15,345.44,346.15,2100.0,345.73,346.15,345.44,346.15,2100.0
2023-01-25 12:50:00,346.54,346.81,345.82,345.95,2100.0,346.54,346.81,345.82,345.95,2100.0
2023-01-25 12:55:00,346.24,346.42,345.61,346.13,3490.0,346.24,346.42,345.61,346.13,3490.0
2023-01-25 13:00:00,346.43,347.44,346.15,347.13,3338.0,346.43,347.44,346.15,347.13,3338.0
2023-01-25 13:05:00,347.0,347.98,347.0,347.54,4600.0,347.0,347.98,347.0,347.54,4600.0
2023-01-25 13:10:00,347.75,348.4,347.41,347.41,3350.0,347.75,348.4,347.41,347.41,3350.0
2023-01-25 13:15:00,347.72,348.66,347.65,347.65,4933.0,347.72,348.66,347.65,347.65,4933.0
2023-01-25 13:20:00,348.22,348.64,348.02,348.64,2360.0,348.22,348.64,348.02,348.64,2360.0
2023-01-25 13:25:00,348.73,350.01,348.63,349.81,5272.0,348.73,350.01,348.63,349.81,5272.0
2023-01-25 13:30:00,349.79,349.79,349.37,349.43,3500.0,349.79,349.79,349.37,349.43,3500.0
2023-01-25 13:35:00,348.86,350.01,348.85,349.7,6134.0,348.86,350.01,348.85,349.7,6134.0
2023-01-25 13:40:00,349.7,350.09,349.34,349.68,4420.0,349.7,350.09,349.34,349.68,4420.0
2023-01-25 13:45:00,349.54,350.0,349.53,349.81,2436.0,349.54,350.0,349.53,349.81,2436.0
2023-01-25 13:50:00,349.98,350.36,349.23,349.24,3160.0,349.98,350.36,349.23,349.24,3160.0
2023-01-25 13:55:00,349.18,349.92,349.18,349.91,3287.0,349.18,349.92,349.18,349.91,3287.0
2023-01-25 14:00:00,349.82,349.9,349.12,349.67,5765.0,349.82,349.9,349.12,349.67,5765.0
2023-01-25 14:05:00,349.71,350.13,349.48,349.91,5276.0,349.71,350.13,349.48,349.91,5276.0
2023-01-25 14:10:00,349.82,351.86,349.82,351.75,7600.0,349.82,351.86,349.82,351.75,7600.0
2023-01-25 14:15:00,351.72,352.72,351.71,352.67,10888.0,351.72,352.72,351.71,352.67,10888.0
2023-01-25 14:20:00,352.42,352.87,351.73,352.36,5361.0,352.42,352.87,351.73,352.36,5361.0
2023-01-25 14:25:00,352.5,352.55,351.5,351.81,5341.0,352.5,352.55,351.5,351.81,5341.0
2023-01-25 14:30:00,351.92,352.21,351.26,351.26,3539.0,351.92,352.21,351.26,351.26,3539.0
2023-01-25 14:35:00,350.44,350.92,350.23,350.8,2620.0,350.44,350.92,350.23,350.8,2620.0
2023-01-25 14:40:00,350.65,351.94,350.65,351.53,5020.0,350.65,351.94,350.65,351.53,5020.0
2023-01-25 14:45:00,351.36,351.48,350.9,351.23,3749.0,351.36,351.48,350.9,351.23,3749.0
2023-01-25 14:50:00,351.41,352.37,351.19,352.37,3721.0,351.41,352.37,351.19,352.37,3721.0
2023-01-25 14:55:00,352.13,352.32,351.47,351.56,3100.0,352.13,352.32,351.47,351.56,3100.0
2023-01-25 15:00:00,352.01,352.55,352.01,352.31,5500.0,352.01,352.55,352.01,352.31,5500.0
2023-01-25 15:05:00,352.31,352.31,351.45,351.52,1200.0,352.31,352.31,351.45,351.52,1200.0
2023-01-25 15:10:00,351.32,351.82,351.28,351.49,6676.0,351.32,351.82,351.28,351.49,6676.0
2023-01-25 15:15:00,351.44,351.7,351.15,351.52,14805.0,351.44,351.7,351.15,351.52,14805.0
2023-01-25 15:20:00,351.5,351.76,351.09,351.42,7816.0,351.5,351.76,351.09,351.42,7816.0
2023-01-25 15:25:00,351.31,351.72,350.86,351.69,3100.0,351.31,351.72,350.86,351.69,3100.0
2023-01-25 15:30:00,351.7,351.79,349.95,349.95,4787.0,351.7,351.79,349.95,349.95,4787.0
2023-01-25 15:35:00,350.25,350.26,349.04,349.25,6594.0,350.25,350.26,349.04,349.25,6594.0
2023-01-25 15:40:00,349.21,349.48,348.63,348.83,5652.0,349.21,349.48,348.63,348.83,5652.0
2023-01-25 15:45:00,348.81,349.32,348.41,349.26,8846.0,348.81,349.32,348.41,349.26,8846.0
2023-01-25 15:50:00,349.15,349.55,348.77,349.52,9462.0,349.15,349.55,348.77,349.52,9462.0
2023-01-25 15:55:00,349.51,349.77,349.05,349.18,24373.0,349.51,349.77,349.05,349.18,24373.0
2023-01-26 09:30:00,359.96,362.53,359.0,359.47,13041.0,359.96,362.53,359.0,359.47,13041.0
2023-01-26 09:35:00,358.99,360.74,357.09,357.95,4449.0,358.99,360.74,357.09,357.95,4449.0
2023-01-26 09:40:00,357.2,357.6,353.1,353.11,2675.0,357.2,357.6,353.1,353.11,2675.0
2023-01-26 09:45:00,353.58,357.0,353.16,355.32,6452.0,353.58,357.0,353.16,355.32,6452.0
2023-01-26 09:50:00,355.33,355.33,352.83,352.83,3967.0,355.33,355.33,352.83,352.83,3967.0
2023-01-26 09:55:00,353.44,354.47,352.14,353.25,12730.0,353.44,354.47,352.14,353.25,12730.0
2023-01-26 10:00:00,353.31,355.21,352.69,355.11,9315.0,353.31,355.21,352.69,355.11,9315.0
2023-01-26 10:05:00,355.28,355.28,352.6,352.6,4605.0,355.28,355.28,352.6,352.6,4605.0
2023-01-26 10:10:00,353.47,355.12,353.19,354.77,5744.0,353.47,355.12,353.19,354.77,5744.0
2023-01-26 10:15:00,355.06,357.33,354.64,356.46,9807.0,355.06,357.33,354.64,356.46,9807.0
2023-01-26 10:20:00,356.18,359.71,355.7,359.04,17976.0,356.18,359.71,355.7,359.04,17976.0
2023-01-26 10:25:00,359.0,359.11,357.0,357.77,9898.0,359.0,359.11,357.0,357.77,9898.0
2023-01-26 10:30:00,357.94,359.14,357.77,359.14,5102.0,357.94,359.14,357.77,359.14,5102.0
2023-01-26 10:35:00,358.98,358.98,355.32,355.32,15876.0,358.98,358.98,355.32,355.32,15876.0
2023-01-26 10:40:00,355.53,356.86,355.53,356.82,1185.0,355.53,356.86,355.53,356.82,1185.0
2023-01-26 10:45:00,356.82,357.36,356.67,357.0,1850.0,356.82,357.36,356.67,357.0,1850.0
2023-01-26 10:50:00,357.61,357.61,355.36,355.76,21890.0,357.61,357.61,355.36,355.76,21890.0
2023-01-26 10:55:00,354.86,355.5,353.74,354.28,2937.0,354.86,355.5,353.74,354.28,2937.0
2023-01-26 11:00:00,354.48,355.97,354.47,355.8,2392.0,354.48,355.97,354.47,355.8,2392.0
2023-01-26 11:05:00,355.92,355.94,354.62,354.62,1715.0,355.92,355.94,354.62,354.62,1715.0
2023-01-26 11:10:00,354.96,355.26,354.09,354.42,2437.0,354.96,355.26,354.09,354.42,2437.0
2023-01-26 11:15:00,355.53,355.53,354.83,354.83,807.0,355.53,355.53,354.83,354.83,807.0
2023-01-26 11:20:00,354.94,355.1,354.22,354.22,6328.0,354.94,355.1,354.22,354.22,6328.0
2023-01-26 11:25:00,352.8,354.36,352.77,354.32,1453.0,352.8,354.36,352.77,354.32,1453.0
2023-01-26 11:30:00,354.02,354.86,354.01,354.01,900.0,354.02,354.86,354.01,354.01,900.0
2023-01-26 11:35:00,353.86,354.66,353.79,354.49,2200.0,353.86,354.66,353.79,354.49,2200.0
2023-01-26 11:40:00,355.0,355.81,354.37,355.81,2708.0,355.0,355.81,354.37,355.81,2708.0
2023-01-26 11:45:00,355.06,355.78,354.74,355.59,2900.0,355.06,355.78,354.74,355.59,2900.0
2023-01-26 11:50:00,355.04,355.43,354.97,355.08,1600.0,355.04,355.43,354.97,355.08,1600.0
2023-01-26 11:55:00,355.26,356.63,354.64,356.05,2694.0,355.26,356.63,354.64,356.05,2694.0
2023-01-26 12:00:00,356.02,357.48,355.96,357.06,2400.0,356.02,357.48,355.96,357.06,2400.0
2023-01-26 12:05:00,356.67,356.71,356.01,356.38,3400.0,356.67,356.71,356.01,356.38,3400.0
2023-01-26 12:10:00,356.0,356.62,355.44,355.58,4000.0,356.0,356.62,355.44,355.58,4000.0
2023-01-26 12:15:00,355.46,355.46,355.0,355.21,1500.0,355.46,355.46,355.0,355.21,1500.0
2023-01-26 12:20:00,355.0,355.8,355.0,355.62,3677.0,355.0,355.8,355.0,355.62,3677.0
2023-01-26 12:25:00,355.62,356.05,355.22,355.8,1728.0,355.62,356.05,355.22,355.8,1728.0
2023-01-26 12:30:00,355.81,356.75,355.81,356.55,2100.0,355.81,356.75,355.81,356.55,2100.0
2023-01-26 12:35:00,356.56,357.59,356.48,356.48,1500.0,356.56,357.59,356.48,356.48,1500.0
2023-01-26 12:40:00,356.48,357.45,356.38,356.38,1838.0,356.48,357.45,356.38,356.38,1838.0
2023-01-26 12:45:00,356.21,356.21,355.48,356.02,2175.0,356.21,356.21,355.48,356.02,2175.0
2023-01-26 12:50:00,356.21,357.25,356.21,357.0,700.0,356.21,357.25,356.21,357.0,700.0
2023-01-26 12:55:00,357.25,357.27,356.38,356.73,1705.0,357.25,357.27,356.38,356.73,1705.0
2023-01-26 13:00:00,356.44,356.81,355.83,356.04,1200.0,356.44,356.81,355.83,356.04,1200.0
2023-01-26 13:05:00,355.98,355.98,354.64,354.7,1700.0,355.98,355.98,354.64,354.7,1700.0
2023-01-26 13:10:00,354.5,355.54,354.5,355.53,2702.0,354.5,355.54,354.5,355.53,2702.0
2023-01-26 13:15:00,355.27,355.28,354.57,354.57,3173.0,355.27,355.28,354.57,354.57,3173.0
2023-01-26 13:20:00,354.59,355.25,354.57,355.25,1882.0,354.59,355.25,354.57,355.25,1882.0
2023-01-26 13:25:00,355.54,355.58,355.44,355.45,500.0,355.54,355.58,355.44,355.45,500.0
2023-01-26 13:30:00,355.14,355.58,354.94,355.25,2500.0,355.14,355.58,354.94,355.25,2500.0
2023-01-26 13:35:00,355.69,356.09,355.66,356.09,500.0,355.69,356.09,355.66,356.09,500.0
2023-01-26 13:40:00,356.3,356.62,355.67,355.67,1600.0,356.3,356.62,355.67,355.67,1600.0
2023-01-26 13:45:00,355.86,356.85,355.71,356.54,1902.0,355.86,356.85,355.71,356.54,1902.0
2023-01-26 13:50:00,356.7,356.7,356.16,356.16,700.0,356.7,356.7,356.16,356.16,700.0
2023-01-26 13:55:00,356.08,356.4,356.08,356.23,1300.0,356.08,356.4,356.08,356.23,1300.0
2023-01-26 14:00:00,356.39,356.39,355.91,356.03,800.0,356.39,356.39,355.91,356.03,800.0
2023-01-26 14:05:00,356.33,357.67,356.33,357.67,2063.0,356.33,357.67,356.33,357.67,2063.0
2023-01-26 14:10:00,357.32,357.94,357.31,357.71,1000.0,357.32,357.94,357.31,357.71,1000.0
2023-01-26 14:15:00,357.62,358.48,357.61,358.48,7862.0,357.62,358.48,357.61,358.48,7862.0
2023-01-26 14:20:00,358.49,358.74,357.55,357.84,2400.0,358.49,358.74,357.55,357.84,2400.0
2023-01-26 14:25:00,357.84,357.86,357.73,357.84,2800.0,357.84,357.86,357.73,357.84,2800.0
2023-01-26 14:30:00,357.84,357.92,357.22,357.54,3115.0,357.84,357.92,357.22,357.54,3115.0
2023-01-26 14:35:00,357.69,357.8,356.78,356.8,1588.0,357.69,357.8,356.78,356.8,1588.0
2023-01-26 14:40:00,357.09,357.18,356.93,356.93,2000.0,357.09,357.18,356.93,356.93,2000.0
2023-01-26 14:45:00,357.06,357.07,356.33,356.34,2200.0,357.06,357.07,356.33,356.34,2200.0
2023-01-26 14:50:00,356.31,356.32,355.46,355.94,2239.0,356.31,356.32,355.46,355.94,2239.0
2023-01-26 14:55:00,355.79,356.13,355.66,356.04,1354.0,355.79,356.13,355.66,356.04,1354.0
2023-01-26 15:00:00,356.08,356.17,355.21,355.75,9226.0,356.08,356.17,355.21,355.75,9226.0
2023-01-26 15:05:00,355.82,356.68,355.72,356.36,3570.0,355.82,356.68,355.72,356.36,3570.0
2023-01-26 15:10:00,356.58,356.58,355.85,356.36,3116.0,356.58,356.58,355.85,356.36,3116.0
2023-01-26 15:15:00,356.4,356.87,356.29,356.49,4127.0,356.4,356.87,356.29,356.49,4127.0
2023-01-26 15:20:00,356.56,356.72,355.58,356.28,5116.0,356.56,356.72,355.58,356.28,5116.0
2023-01-26 15:25:00,356.28,356.9,356.28,356.56,3103.0,356.28,356.9,356.28,356.56,3103.0
2023-01-26 15:30:00,356.46,357.22,355.95,355.95,8596.0,356.46,357.22,355.95,355.95,8596.0
2023-01-26 15:35:00,356.18,356.86,356.18,356.56,4197.0,356.18,356.86,356.18,356.56,4197.0
2023-01-26 15:40:00,356.64,356.88,356.11,356.85,5627.0,356.64,356.88,356.11,356.85,5627.0
2023-01-26 15:45:00,356.65,357.73,356.4,357.73,33368.0,356.65,357.73,356.4,357.73,33368.0
2023-01-26 15:50:00,357.49,358.36,356.81,357.08,14491.0,357.49,358.36,356.81,357.08,14491.0
2023-01-26 15:55:00,357.08,358.58,357.08,357.76,24520.0,357.08,358.58,357.08,357.76,24520.0
2023-01-27 09:30:00,352.55,357.14,352.55,356.66,300.0,352.55,357.14,352.55,356.66,300.0
2023-01-27 09:35:00,353.0,357.8,353.0,356.51,97065.0,353.0,357.8,353.0,356.51,97065.0
2023-01-27 09:40:00,356.82,357.04,355.55,356.23,69000.0,356.82,357.04,355.55,356.23,69000.0
2023-01-27 09:45:00,357.09,358.21,355.46,358.21,37193.0,357.09,358.21,355.46,358.21,37193.0
2023-01-27 09:50:00,358.54,359.0,358.0,358.86,13047.0,358.54,359.0,358.0,358.86,13047.0
2023-01-27 09:55:00,358.79,360.72,358.46,359.73,4231.0,358.79,360.72,358.46,359.73,4231.0
2023-01-27 10:00:00,359.27,362.52,359.27,362.01,1998.0,359.27,362.52,359.27,362.01,1998.0
2023-01-27 10:05:00,360.38,360.38,358.53,358.65,15801.0,360.38,360.38,358.53,358.65,15801.0
2023-01-27 10:10:00,358.69,359.31,357.7,357.7,3145.0,358.69,359.31,357.7,357.7,3145.0
2023-01-27 10:15:00,356.9,356.9,355.54,355.54,600.0,356.9,356.9,355.54,355.54,600.0
2023-01-27 10:20:00,355.09,355.78,353.73,354.46,22055.0,355.09,355.78,353.73,354.46,22055.0
2023-01-27 10:25:00,354.83,355.26,353.66,354.95,24090.0,354.83,355.26,353.66,354.95,24090.0
2023-01-27 10:30:00,355.04,356.79,354.71,356.28,18661.0,355.04,356.79,354.71,356.28,18661.0
2023-01-27 10:35:00,356.28,356.66,355.25,355.49,12860.0,356.28,356.66,355.25,355.49,12860.0
2023-01-27 10:40:00,355.37,356.21,354.92,354.93,1116.0,355.37,356.21,354.92,354.93,1116.0
2023-01-27 10:45:00,354.71,355.55,353.66,355.09,48195.0,354.71,355.55,353.66,355.09,48195.0
2023-01-27 10:50:00,354.92,355.51,354.28,354.29,12212.0,354.92,355.51,354.28,354.29,12212.0
2023-01-27 10:55:00,354.29,354.29,352.93,353.05,8151.0,354.29,354.29,352.93,353.05,8151.0
2023-01-27 11:00:00,353.16,353.39,351.55,351.75,9125.0,353.16,353.39,351.55,351.75,9125.0
2023-01-27 11:05:00,351.63,352.22,350.16,351.59,7675.0,351.63,352.22,350.16,351.59,7675.0
2023-01-27 11:10:00,351.66,352.23,350.78,351.17,4468.0,351.66,352.23,350.78,351.17,4468.0
2023-01-27 11:15:00,351.61,353.17,351.51,353.15,7441.0,351.61,353.17,351.51,353.15,7441.0
2023-01-27 11:20:00,353.17,353.73,353.15,353.62,2445.0,353.17,353.73,353.15,353.62,2445.0
2023-01-27 11:25:00,353.29,353.43,353.26,353.33,602.0,353.29,353.43,353.26,353.33,602.0
2023-01-27 11:30:00,353.52,354.0,352.67,353.87,55367.0,353.52,354.0,352.67,353.87,55367.0
2023-01-27 11:35:00,353.79,354.54,353.21,354.54,12125.0,353.79,354.54,353.21,354.54,12125.0
2023-01-27 11:40:00,354.84,354.84,353.66,353.86,5000.0,354.84,354.84,353.66,353.86,5000.0
2023-01-27 11:45:00,353.81,354.11,352.89,353.72,5487.0,353.81,354.11,352.89,353.72,5487.0
2023-01-27 11:50:00,353.73,354.38,353.48,354.07,16097.0,353.73,354.38,353.48,354.07,16097.0
2023-01-27 11:55:00,354.0,354.05,353.34,353.73,9104.0,354.0,354.05,353.34,353.73,9104.0
2023-01-27 12:00:00,353.82,353.91,352.97,352.97,15121.0,353.82,353.91,352.97,352.97,15121.0
2023-01-27 12:05:00,352.53,353.78,352.53,353.73,1512.0,352.53,353.78,352.53,353.73,1512.0
2023-01-27 12:10:00,353.75,354.01,353.48,353.86,3409.0,353.75,354.01,353.48,353.86,3409.0
2023-01-27 12:15:00,353.85,354.77,353.48,354.6,13902.0,353.85,354.77,353.48,354.6,13902.0
2023-01-27 12:20:00,355.2,356.0,355.06,355.2,2966.0,355.2,356.0,355.06,355.2,2966.0
2023-01-27 12:25:00,355.19,356.24,354.77,356.21,2775.0,355.19,356.24,354.77,356.21,2775.0
2023-01-27 12:30:00,355.96,356.13,355.39,355.66,3487.0,355.96,356.13,355.39,355.66,3487.0
2023-01-27 12:35:00,355.62,356.46,354.86,356.46,3500.0,355.62,356.46,354.86,356.46,3500.0
2023-01-27 12:40:00,356.71,356.71,355.4,355.4,2500.0,356.71,356.71,355.4,355.4,2500.0
2023-01-27 12:45:00,355.53,355.67,355.31,355.48,900.0,355.53,355.67,355.31,355.48,900.0
2023-01-27 12:50:00,355.53,356.49,354.76,356.44,8300.0,355.53,356.49,354.76,356.44,8300.0
2023-01-27 12:55:00,356.7,356.83,356.54,356.62,2209.0,356.7,356.83,356.54,356.62,2209.0
2023-01-27 13:00:00,356.67,356.67,355.34,356.1,1000.0,356.67,356.67,355.34,356.1,1000.0
2023-01-27 13:05:00,356.13,356.32,355.8,356.22,1212.0,356.13,356.32,355.8,356.22,1212.0
2023-01-27 13:10:00,356.27,356.45,356.26,356.26,1000.0,356.27,356.45,356.26,356.26,1000.0
2023-01-27 13:15:00,356.56,356.7,356.01,356.28,1853.0,356.56,356.7,356.01,356.28,1853.0
2023-01-27 13:20:00,355.92,356.94,355.92,356.35,4499.0,355.92,356.94,355.92,356.35,4499.0
2023-01-27 13:25:00,356.72,357.5,356.49,357.2,3004.0,356.72,357.5,356.49,357.2,3004.0
2023-01-27 13:30:00,357.52,358.38,357.52,357.92,1200.0,357.52,358.38,357.52,357.92,1200.0
2023-01-27 13:35:00,357.58,357.76,357.37,357.43,4526.0,357.58,357.76,357.37,357.43,4526.0
2023-01-27 13:40:00,357.28,357.28,356.26,356.59,6026.0,357.28,357.28,356.26,356.59,6026.0
2023-01-27 13:45:00,356.0,356.32,355.98,356.11,1600.0,356.0,356.32,355.98,356.11,1600.0
2023-01-27 13:50:00,356.42,356.42,355.89,356.26,1263.0,356.42,356.42,355.89,356.26,1263.0
2023-01-27 13:55:00,356.42,356.65,356.13,356.23,7823.0,356.42,356.65,356.13,356.23,7823.0
2023-01-27 14:00:00,356.28,356.47,356.07,356.21,4603.0,356.28,356.47,356.07,356.21,4603.0
2023-01-27 14:05:00,356.3,356.65,356.09,356.17,4975.0,356.3,356.65,356.09,356.17,4975.0
2023-01-27 14:10:00,356.19,356.58,356.19,356.27,2400.0,356.19,356.58,356.19,356.27,2400.0
2023-01-27 14:15:00,356.42,356.71,356.36,356.44,3788.0,356.42,356.71,356.36,356.44,3788.0
2023-01-27 14:20:00,356.58,356.93,356.15,356.75,6121.0,356.58,356.93,356.15,356.75,6121.0
2023-01-27 14:25:00,356.75,356.75,356.39,356.51,1741.0,356.75,356.75,356.39,356.51,1741.0
2023-01-27 14:30:00,356.72,358.09,356.7,357.84,3304.0,356.72,358.09,356.7,357.84,3304.0
2023-01-27 14:35:00,357.64,358.35,357.64,358.02,1715.0,357.64,358.35,357.64,358.02,1715.0
2023-01-27 14:40:00,358.02,358.12,357.19,357.24,5138.0,358.02,358.12,357.19,357.24,5138.0
2023-01-27 14:45:00,356.84,357.43,356.7,357.34,4382.0,356.84,357.43,356.7,357.34,4382.0
2023-01-27 14:50:00,357.21,357.29,356.53,356.62,4609.0,357.21,357.29,356.53,356.62,4609.0
2023-01-27 14:55:00,356.64,356.64,355.93,355.97,4200.0,356.64,356.64,355.93,355.97,4200.0
2023-01-27 15:00:00,355.97,356.45,355.83,356.45,5820.0,355.97,356.45,355.83,356.45,5820.0
2023-01-27 15:05:00,356.55,358.45,356.34,358.24,6197.0,356.55,358.45,356.34,358.24,6197.0
2023-01-27 15:10:00,358.43,358.45,357.49,357.54,6162.0,358.43,358.45,357.49,357.54,6162.0
2023-01-27 15:15:00,357.43,359.83,357.43,359.83,6527.0,357.43,359.83,357.43,359.83,6527.0
2023-01-27 15:20:00,360.08,360.87,359.59,360.87,6005.0,360.08,360.87,359.59,360.87,6005.0
2023-01-27 15:25:00,360.92,361.33,360.53,361.25,2600.0,360.92,361.33,360.53,361.25,2600.0
2023-01-27 15:30:00,361.23,362.19,360.91,361.39,6320.0,361.23,362.19,360.91,361.39,6320.0
2023-01-27 15:35:00,361.56,361.56,360.12,360.13,3024.0,361.56,361.56,360.12,360.13,3024.0
2023-01-27 15:40:00,360.13,360.75,359.73,359.9,6990.0,360.13,360.75,359.73,359.9,6990.0
2023-01-27 15:45:00,359.85,359.85,358.84,358.98,10611.0,359.85,359.85,358.84,358.98,10611.0
2023-01-27 15:50:00,358.68,359.2,357.46,358.46,15350.0,358.68,359.2,357.46,358.46,15350.0
2023-01-27 15:55:00,358.47,359.03,357.38,358.84,40101.0,358.47,359.03,357.38,358.84,40101.0
2023-01-30 09:30:00,352.71,356.1,351.5,352.8,7570.0,352.71,356.1,351.5,352.8,7570.0
2023-01-30 09:35:00,351.93,356.26,351.93,355.55,7658.0,351.93,356.26,351.93,355.55,7658.0
2023-01-30 09:40:00,355.56,355.97,352.52,353.52,8954.0,355.56,355.97,352.52,353.52,8954.0
2023-01-30 09:45:00,352.78,354.37,352.63,352.87,4840.0,352.78,354.37,352.63,352.87,4840.0
2023-01-30 09:50:00,352.71,352.72,348.89,349.36,7171.0,352.71,352.72,348.89,349.36,7171.0
2023-01-30 09:55:00,348.13,351.75,348.13,351.75,1347.0,348.13,351.75,348.13,351.75,1347.0
2023-01-30 10:00:00,351.42,351.95,350.98,351.55,2556.0,351.42,351.95,350.98,351.55,2556.0
2023-01-30 10:05:00,351.78,352.14,350.26,350.78,2938.0,351.78,352.14,350.26,350.78,2938.0
2023-01-30 10:10:00,352.04,352.04,350.06,350.06,2056.0,352.04,352.04,350.06,350.06,2056.0
2023-01-30 10:15:00,350.33,350.34,347.62,348.9,3145.0,350.33,350.34,347.62,348.9,3145.0
2023-01-30 10:20:00,348.16,349.36,348.01,348.16,3662.0,348.16,349.36,348.01,348.16,3662.0
2023-01-30 10:25:00,348.66,348.66,345.95,346.09,3054.0,348.66,348.66,345.95,346.09,3054.0
2023-01-30 10:30:00,346.1,346.12,344.94,345.26,1899.0,346.1,346.12,344.94,345.26,1899.0
2023-01-30 10:35:00,345.45,345.45,344.58,344.59,702.0,345.45,345.45,344.58,344.59,702.0
2023-01-30 10:40:00,344.39,344.39,342.71,342.95,4056.0,344.39,344.39,342.71,342.95,4056.0
2023-01-30 10:45:00,343.1,343.44,342.45,342.63,3398.0,343.1,343.44,342.45,342.63,3398.0
2023-01-30 10:50:00,343.78,343.89,342.42,342.8,4200.0,343.78,343.89,342.42,342.8,4200.0
2023-01-30 10:55:00,343.51,345.15,343.42,345.15,2560.0,343.51,345.15,343.42,345.15,2560.0
2023-01-30 11:00:00,345.4,345.8,345.07,345.64,700.0,345.4,345.8,345.07,345.64,700.0
2023-01-30 11:05:00,346.11,346.59,346.04,346.59,1018.0,346.11,346.59,346.04,346.59,1018.0
2023-01-30 11:10:00,347.37,348.37,347.37,347.76,800.0,347.37,348.37,347.37,347.76,800.0
2023-01-30 11:15:00,347.72,348.36,347.04,347.4,3744.0,347.72,348.36,347.04,347.4,3744.0
2023-01-30 11:20:00,347.37,347.57,346.7,346.78,1200.0,347.37,347.57,346.7,346.78,1200.0
2023-01-30 11:25:00,346.34,347.77,346.34,347.54,4185.0,346.34,347.77,346.34,347.54,4185.0
2023-01-30 11:30:00,347.77,348.01,347.14,347.56,10043.0,347.77,348.01,347.14,347.56,10043.0
2023-01-30 11:35:00,347.25,347.36,347.01,347.16,855.0,347.25,347.36,347.01,347.16,855.0
2023-01-30 11:40:00,347.53,348.53,347.53,348.3,2252.0,347.53,348.53,347.53,348.3,2252.0
2023-01-30 11:45:00,348.23,348.31,346.98,347.11,3021.0,348.23,348.31,346.98,347.11,3021.0
2023-01-30 11:50:00,347.31,347.55,347.08,347.09,1517.0,347.31,347.55,347.08,347.09,1517.0
2023-01-30 11:55:00,346.86,348.04,346.5,347.99,1100.0,346.86,348.04,346.5,347.99,1100.0
2023-01-30 12:00:00,347.68,348.55,347.68,348.55,2858.0,347.68,348.55,347.68,348.55,2858.0
2023-01-30 12:05:00,348.61,349.69,348.61,349.68,510.0,348.61,349.69,348.61,349.68,510.0
2023-01-30 12:10:00,350.13,351.89,350.13,351.81,600.0,350.13,351.89,350.13,351.81,600.0
2023-01-30 12:15:00,352.0,352.0,350.76,350.76,1767.0,352.0,352.0,350.76,350.76,1767.0
2023-01-30 12:20:00,350.03,351.1,349.75,351.1,3894.0,350.03,351.1,349.75,351.1,3894.0
2023-01-30 12:25:00,350.74,352.17,350.49,351.7,2316.0,350.74,352.17,350.49,351.7,2316.0
2023-01-30 12:30:00,352.47,352.47,351.41,351.73,1272.0,352.47,352.47,351.41,351.73,1272.0
2023-01-30 12:35:00,351.32,352.14,351.32,351.44,1661.0,351.32,352.14,351.32,351.44,1661.0
2023-01-30 12:40:00,351.35,351.62,351.2,351.5,1200.0,351.35,351.62,351.2,351.5,1200.0
2023-01-30 12:45:00,351.19,352.31,351.19,351.96,5986.0,351.19,352.31,351.19,351.96,5986.0
2023-01-30 12:50:00,351.96,352.39,350.85,352.39,4632.0,351.96,352.39,350.85,352.39,4632.0
2023-01-30 12:55:00,352.36,352.83,351.86,352.08,3102.0,352.36,352.83,351.86,352.08,3102.0
2023-01-30 13:00:00,352.08,352.61,351.75,352.61,2111.0,352.08,352.61,351.75,352.61,2111.0
2023-01-30 13:05:00,353.02,353.53,353.02,353.5,2948.0,353.02,353.53,353.02,353.5,2948.0
2023-01-30 13:10:00,353.91,354.96,353.57,354.03,4243.0,353.91,354.96,353.57,354.03,4243.0
2023-01-30 13:15:00,354.31,356.47,354.29,355.92,4824.0,354.31,356.47,354.29,355.92,4824.0
2023-01-30 13:20:00,355.41,355.79,354.26,354.26,3728.0,355.41,355.79,354.26,354.26,3728.0
2023-01-30 13:25:00,354.31,354.33,353.61,353.61,2100.0,354.31,354.33,353.61,353.61,2100.0
2023-01-30 13:30:00,353.19,353.28,352.23,352.41,1900.0,353.19,353.28,352.23,352.41,1900.0
2023-01-30 13:35:00,352.27,353.15,352.23,352.87,3012.0,352.27,353.15,352.23,352.87,3012.0
2023-01-30 13:40:00,352.88,352.89,352.53,352.8,800.0,352.88,352.89,352.53,352.8,800.0
2023-01-30 13:45:00,352.21,352.4,352.21,352.4,300.0,352.21,352.4,352.21,352.4,300.0
2023-01-30 13:50:00,352.57,352.57,351.79,351.9,2606.0,352.57,352.57,351.79,351.9,2606.0
2023-01-30 13:55:00,352.18,352.61,352.08,352.61,500.0,352.18,352.61,352.08,352.61,500.0
2023-01-30 14:00:00,352.85,352.97,352.45,352.46,1863.0,352.85,352.97,352.45,352.46,1863.0
2023-01-30 14:05:00,352.97,353.21,352.06,352.06,915.0,352.97,353.21,352.06,352.06,915.0
2023-01-30 14:10:00,352.25,353.04,352.25,352.75,635.0,352.25,353.04,352.25,352.75,635.0
2023-01-30 14:15:00,352.41,352.41,352.09,352.13,840.0,352.41,352.41,352.09,352.13,840.0
2023-01-30 14:20:00,352.15,352.15,352.15,352.15,391.0,352.15,352.15,352.15,352.15,391.0
2023-01-30 14:25:00,352.19,352.43,351.59,351.59,799.0,352.19,352.43,351.59,351.59,799.0
2023-01-30 14:30:00,351.91,352.37,351.35,351.75,3407.0,351.91,352.37,351.35,351.75,3407.0
2023-01-30 14:35:00,351.75,351.75,351.75,351.75,0.0,351.75,351.75,351.75,351.75,0.0
2023-01-30 14:40:00,351.92,352.54,351.47,352.54,1015.0,351.92,352.54,351.47,352.54,1015.0
2023-01-30 14:45:00,352.41,352.41,351.3,351.3,482.0,352.41,352.41,351.3,351.3,482.0
2023-01-30 14:50:00,351.59,351.88,351.41,351.41,915.0,351.59,351.88,351.41,351.41,915.0
2023-01-30 14:55:00,351.12,351.61,351.12,351.38,1100.0,351.12,351.61,351.12,351.38,1100.0
2023-01-30 15:00:00,351.92,353.36,351.6,353.36,1363.0,351.92,353.36,351.6,353.36,1363.0
2023-01-30 15:05:00,352.63,352.63,350.83,350.83,1148.0,352.63,352.63,350.83,350.83,1148.0
2023-01-30 15:10:00,350.73,350.84,350.21,350.83,2141.0,350.73,350.84,350.21,350.83,2141.0
2023-01-30 15:15:00,350.48,350.59,349.36,349.36,2405.0,350.48,350.59,349.36,349.36,2405.0
2023-01-30 15:20:00,349.28,349.8,348.95,348.96,5513.0,349.28,349.8,348.95,348.96,5513.0
2023-01-30 15:25:00,348.97,350.06,348.94,349.87,3057.0,348.97,350.06,348.94,349.87,3057.0
2023-01-30 15:30:00,349.92,350.87,349.74,350.23,2911.0,349.92,350.87,349.74,350.23,2911.0
2023-01-30 15:35:00,350.33,351.16,350.03,350.83,3269.0,350.33,351.16,350.03,350.83,3269.0
2023-01-30 15:40:00,350.59,352.01,350.58,350.98,21019.0,350.59,352.01,350.58,350.98,21019.0
2023-01-30 15:45:00,350.88,351.15,349.4,349.41,10368.0,350.88,351.15,349.4,349.41,10368.0
2023-01-30 15:50:00,349.34,349.82,348.52,348.72,5569.0,349.34,349.82,348.52,348.72,5569.0
2023-01-30 15:55:00,348.23,349.3,347.74,348.99,12821.0,348.23,349.3,347.74,348.99,12821.0
2023-01-31 09:30:00,348.34,348.34,348.34,348.34,100.0,348.34,348.34,348.34,348.34,100.0
2023-01-31 09:35:00,345.76,349.1,341.93,342.54,16876.0,345.76,349.1,341.93,342.54,16876.0
2023-01-31 09:40:00,341.82,344.11,334.78,334.78,17661.0,341.82,344.11,334.78,334.78,17661.0
2023-01-31 09:45:00,335.94,338.02,334.92,337.5,29069.0,335.94,338.02,334.92,337.5,29069.0
2023-01-31 09:50:00,337.5,339.7,336.92,338.7,22166.0,337.5,339.7,336.92,338.7,22166.0
2023-01-31 09:55:00,338.61,339.78,336.38,336.49,11136.0,338.61,339.78,336.38,336.49,11136.0
2023-01-31 10:00:00,337.17,338.11,336.31,337.0,6836.0,337.17,338.11,336.31,337.0,6836.0
2023-01-31 10:05:00,336.98,338.17,335.55,335.55,35462.0,336.98,338.17,335.55,335.55,35462.0
2023-01-31 10:10:00,335.87,338.43,335.87,338.0,10281.0,335.87,338.43,335.87,338.0,10281.0
2023-01-31 10:15:00,338.04,338.68,336.86,337.56,10834.0,338.04,338.68,336.86,337.56,10834.0
2023-01-31 10:20:00,337.62,337.9,335.55,336.5,8672.0,337.62,337.9,335.55,336.5,8672.0
2023-01-31 10:25:00,336.39,337.54,335.95,337.41,7413.0,336.39,337.54,335.95,337.41,7413.0
2023-01-31 10:30:00,337.01,338.15,336.61,338.15,7872.0,337.01,338.15,336.61,338.15,7872.0
2023-01-31 10:35:00,337.84,338.22,337.12,337.12,4165.0,337.84,338.22,337.12,337.12,4165.0
2023-01-31 10:40:00,337.13,339.49,336.88,339.46,10440.0,337.13,339.49,336.88,339.46,10440.0
2023-01-31 10:45:00,339.42,340.58,338.98,340.54,16428.0,339.42,340.58,338.98,340.54,16428.0
2023-01-31 10:50:00,341.26,345.37,341.0,344.65,28963.0,341.26,345.37,341.0,344.65,28963.0
2023-01-31 10:55:00,345.19,345.9,344.16,345.2,20564.0,345.19,345.9,344.16,345.2,20564.0
2023-01-31 11:00:00,344.92,347.96,344.91,347.84,14117.0,344.92,347.96,344.91,347.84,14117.0
2023-01-31 11:05:00,347.84,348.0,345.97,345.97,25008.0,347.84,348.0,345.97,345.97,25008.0
2023-01-31 11:10:00,346.03,346.03,343.66,343.66,9555.0,346.03,346.03,343.66,343.66,9555.0
2023-01-31 11:15:00,343.48,344.1,342.57,344.0,12060.0,343.48,344.1,342.57,344.0,12060.0
2023-01-31 11:20:00,344.0,344.5,342.29,342.29,8407.0,344.0,344.5,342.29,342.29,8407.0
2023-01-31 11:25:00,342.62,343.04,341.89,342.29,2535.0,342.62,343.04,341.89,342.29,2535.0
2023-01-31 11:30:00,342.54,344.13,342.53,343.19,15717.0,342.54,344.13,342.53,343.19,15717.0
2023-01-31 11:35:00,344.44,345.25,344.42,345.17,1075.0,344.44,345.25,344.42,345.17,1075.0
2023-01-31 11:40:00,344.41,345.14,343.62,343.62,5505.0,344.41,345.14,343.62,343.62,5505.0
2023-01-31 11:45:00,343.53,343.65,341.87,341.87,1370.0,343.53,343.65,341.87,341.87,1370.0
2023-01-31 11:50:00,342.19,343.4,342.0,343.4,2942.0,342.19,343.4,342.0,343.4,2942.0
2023-01-31 11:55:00,342.99,343.0,341.4,341.4,5360.0,342.99,343.0,341.4,341.4,5360.0
2023-01-31 12:00:00,341.2,341.54,339.71,340.61,10710.0,341.2,341.54,339.71,340.61,10710.0
2023-01-31 12:05:00,341.06,341.07,339.99,340.42,2600.0,341.06,341.07,339.99,340.42,2600.0
2023-01-31 12:10:00,340.45,340.77,340.0,340.19,5385.0,340.45,340.77,340.0,340.19,5385.0
2023-01-31 12:15:00,340.77,340.98,339.56,340.0,8599.0,340.77,340.98,339.56,340.0,8599.0
2023-01-31 12:20:00,340.21,340.28,339.63,339.99,2324.0,340.21,340.28,339.63,339.99,2324.0
2023-01-31 12:25:00,340.05,340.13,339.74,340.08,3800.0,340.05,340.13,339.74,340.08,3800.0
2023-01-31 12:30:00,340.09,340.09,338.69,339.66,4430.0,340.09,340.09,338.69,339.66,4430.0
2023-01-31 12:35:00,339.98,340.57,339.85,340.0,4361.0,339.98,340.57,339.85,340.0,4361.0
2023-01-31 12:40:00,340.45,341.05,340.13,341.05,5463.0,340.45,341.05,340.13,341.05,5463.0
2023-01-31 12:45:00,341.0,341.61,340.49,340.5,2721.0,341.0,341.61,340.49,340.5,2721.0
2023-01-31 12:50:00,340.74,340.74,339.7,340.05,3311.0,340.74,340.74,339.7,340.05,3311.0
2023-01-31 12:55:00,339.71,339.71,338.83,339.65,3844.0,339.71,339.71,338.83,339.65,3844.0
2023-01-31 13:00:00,339.49,340.75,339.15,340.29,4910.0,339.49,340.75,339.15,340.29,4910.0
2023-01-31 13:05:00,340.55,340.82,339.36,339.36,2226.0,340.55,340.82,339.36,339.36,2226.0
2023-01-31 13:10:00,339.39,340.38,338.82,340.38,8521.0,339.39,340.38,338.82,340.38,8521.0
2023-01-31 13:15:00,340.38,340.71,339.5,339.56,10590.0,340.38,340.71,339.5,339.56,10590.0
2023-01-31 13:20:00,339.63,339.93,338.65,338.65,3928.0,339.63,339.93,338.65,338.65,3928.0
2023-01-31 13:25:00,338.66,339.19,338.06,339.19,4006.0,338.66,339.19,338.06,339.19,4006.0
2023-01-31 13:30:00,338.71,339.11,338.07,338.21,4106.0,338.71,339.11,338.07,338.21,4106.0
2023-01-31 13:35:00,338.2,338.53,337.57,338.06,8390.0,338.2,338.53,337.57,338.06,8390.0
2023-01-31 13:40:00,338.14,339.0,338.14,338.5,3797.0,338.14,339.0,338.14,338.5,3797.0
2023-01-31 13:45:00,338.75,339.55,338.13,339.04,9850.0,338.75,339.55,338.13,339.04,9850.0
2023-01-31 13:50:00,339.42,339.42,338.61,339.02,3060.0,339.42,339.42,338.61,339.02,3060.0
2023-01-31 13:55:00,339.22,339.41,339.01,339.01,1398.0,339.22,339.41,339.01,339.01,1398.0
2023-01-31 14:00:00,339.25,339.44,338.24,338.25,13605.0,339.25,339.44,338.24,338.25,13605.0
2023-01-31 14:05:00,338.25,339.41,338.25,339.41,1810.0,338.25,339.41,338.25,339.41,1810.0
2023-01-31 14:10:00,339.28,339.28,338.47,338.61,1818.0,339.28,339.28,338.47,338.61,1818.0
2023-01-31 14:15:00,338.27,339.23,338.26,339.03,2022.0,338.27,339.23,338.26,339.03,2022.0
2023-01-31 14:20:00,338.82,340.07,338.82,340.07,2000.0,338.82,340.07,338.82,340.07,2000.0
2023-01-31 14:25:00,339.88,340.24,339.55,339.85,3712.0,339.88,340.24,339.55,339.85,3712.0
2023-01-31 14:30:00,339.85,340.93,339.8,340.36,7489.0,339.85,340.93,339.8,340.36,7489.0
2023-01-31 14:35:00,340.35,340.59,339.93,340.24,4045.0,340.35,340.59,339.93,340.24,4045.0
2023-01-31 14:40:00,340.35,340.59,339.2,339.82,5409.0,340.35,340.59,339.2,339.82,5409.0
2023-01-31 14:45:00,339.85,340.87,339.59,340.67,8364.0,339.85,340.87,339.59,340.67,8364.0
2023-01-31 14:50:00,340.52,341.13,340.24,341.04,1600.0,340.52,341.13,340.24,341.04,1600.0
2023-01-31 14:55:00,341.06,341.06,340.76,340.98,1900.0,341.06,341.06,340.76,340.98,1900.0
2023-01-31 15:00:00,341.07,341.84,341.07,341.84,1733.0,341.07,341.84,341.07,341.84,1733.0
2023-01-31 15:05:00,341.55,341.72,340.48,340.48,4625.0,341.55,341.72,340.48,340.48,4625.0
2023-01-31 15:10:00,340.66,341.93,340.49,341.73,3031.0,340.66,341.93,340.49,341.73,3031.0
2023-01-31 15:15:00,341.73,341.73,339.64,339.71,4661.0,341.73,341.73,339.64,339.71,4661.0
2023-01-31 15:20:00,339.69,340.4,339.53,340.35,8413.0,339.69,340.4,339.53,340.35,8413.0
2023-01-31 15:25:00,340.37,340.99,339.87,340.88,4444.0,340.37,340.99,339.87,340.88,4444.0
2023-01-31 15:30:00,340.96,341.54,340.7,340.77,5329.0,340.96,341.54,340.7,340.77,5329.0
2023-01-31 15:35:00,340.78,341.74,340.71,341.74,7740.0,340.78,341.74,340.71,341.74,7740.0
2023-01-31 15:40:00,341.92,342.26,341.72,342.25,7888.0,341.92,342.26,341.72,342.25,7888.0
2023-01-31 15:45:00,342.25,343.12,341.56,341.57,16826.0,342.25,343.12,341.56,341.57,16826.0
2023-01-31 15:50:00,342.52,347.24,342.25,347.24,41710.0,342.52,347.24,342.25,347.24,41710.0
2023-01-31 15:55:00,346.89,347.51,346.41,347.22,63299.0,346.89,347.51,346.41,347.22,63299.0
2023-02-01 09:30:00,351.5,351.9,349.43,349.47,8629.0,351.5,351.9,349.43,349.47,8629.0
2023-02-01 09:35:00,349.55,351.35,347.22,350.52,10089.0,349.55,351.35,347.22,350.52,10089.0
2023-02-01 09:40:00,350.35,350.6,348.38,348.38,5601.0,350.35,350.6,348.38,348.38,5601.0
2023-02-01 09:45:00,348.57,350.17,347.36,349.3,3820.0,348.57,350.17,347.36,349.3,3820.0
2023-02-01 09:50:00,349.99,351.41,349.99,350.11,5785.0,349.99,351.41,349.99,350.11,5785.0
2023-02-01 09:55:00,350.0,352.11,350.0,352.11,4136.0,350.0,352.11,350.0,352.11,4136.0
2023-02-01 10:00:00,351.32,351.39,347.69,348.45,3467.0,351.32,351.39,347.69,348.45,3467.0
2023-02-01 10:05:00,350.37,351.1,349.85,350.84,1611.0,350.37,351.1,349.85,350.84,1611.0
2023-02-01 10:10:00,351.48,353.04,351.3,352.67,11313.0,351.48,353.04,351.3,352.67,11313.0
2023-02-01 10:15:00,352.42,353.57,352.2,353.32,1907.0,352.42,353.57,352.2,353.32,1907.0
2023-02-01 10:20:00,353.0,353.38,351.48,353.0,4500.0,353.0,353.38,351.48,353.0,4500.0
2023-02-01 10:25:00,353.24,353.31,351.57,351.57,1620.0,353.24,353.31,351.57,351.57,1620.0
2023-02-01 10:30:00,352.61,353.56,351.68,353.0,3984.0,352.61,353.56,351.68,353.0,3984.0
2023-02-01 10:35:00,352.43,353.17,350.66,350.85,22524.0,352.43,353.17,350.66,350.85,22524.0
2023-02-01 10:40:00,350.96,352.21,348.68,349.04,10671.0,350.96,352.21,348.68,349.04,10671.0
2023-02-01 10:45:00,349.03,350.09,348.45,349.21,6941.0,349.03,350.09,348.45,349.21,6941.0
2023-02-01 10:50:00,348.76,350.27,348.64,349.53,4745.0,348.76,350.27,348.64,349.53,4745.0
2023-02-01 10:55:00,349.8,350.24,349.15,350.24,14219.0,349.8,350.24,349.15,350.24,14219.0
2023-02-01 11:00:00,350.0,351.87,349.27,351.1,6967.0,350.0,351.87,349.27,351.1,6967.0
2023-02-01 11:05:00,351.43,352.3,351.23,352.3,5692.0,351.43,352.3,351.23,352.3,5692.0
2023-02-01 11:10:00,352.34,353.55,351.93,353.29,1300.0,352.34,353.55,351.93,353.29,1300.0
2023-02-01 11:15:00,353.33,354.22,353.13,353.35,6322.0,353.33,354.22,353.13,353.35,6322.0
2023-02-01 11:20:00,353.2,353.28,352.2,353.27,2409.0,353.2,353.28,352.2,353.27,2409.0
2023-02-01 11:25:00,352.54,353.79,352.53,353.75,865.0,352.54,353.79,352.53,353.75,865.0
2023-02-01 11:30:00,353.93,355.09,353.86,354.43,4584.0,353.93,355.09,353.86,354.43,4584.0
2023-02-01 11:35:00,353.84,354.5,353.57,353.97,1640.0,353.84,354.5,353.57,353.97,1640.0
2023-02-01 11:40:00,354.4,354.7,353.93,354.0,641.0,354.4,354.7,353.93,354.0,641.0
2023-02-01 11:45:00,353.61,353.9,353.13,353.43,4500.0,353.61,353.9,353.13,353.43,4500.0
2023-02-01 11:50:00,353.44,353.87,352.6,352.8,3793.0,353.44,353.87,352.6,352.8,3793.0
2023-02-01 11:55:00,352.4,352.4,352.04,352.06,600.0,352.4,352.4,352.04,352.06,600.0
2023-02-01 12:00:00,351.83,351.9,351.35,351.71,1196.0,351.83,351.9,351.35,351.71,1196.0
2023-02-01 12:05:00,351.74,351.74,351.65,351.65,200.0,351.74,351.74,351.65,351.65,200.0
2023-02-01 12:10:00,351.37,351.95,350.97,350.97,700.0,351.37,351.95,350.97,350.97,700.0
2023-02-01 12:15:00,351.34,351.34,350.82,350.88,900.0,351.34,351.34,350.82,350.88,900.0
2023-02-01 12:20:00,350.9,351.78,350.25,351.78,2964.0,350.9,351.78,350.25,351.78,2964.0
2023-02-01 12:25:00,352.0,352.5,351.56,352.11,2800.0,352.0,352.5,351.56,352.11,2800.0
2023-02-01 12:30:00,352.11,352.28,351.69,351.99,2900.0,352.11,352.28,351.69,351.99,2900.0
2023-02-01 12:35:00,352.31,352.9,352.26,352.9,1150.0,352.31,352.9,352.26,352.9,1150.0
2023-02-01 12:40:00,352.9,353.59,352.9,353.05,1636.0,352.9,353.59,352.9,353.05,1636.0
2023-02-01 12:45:00,352.81,353.06,352.56,352.8,2668.0,352.81,353.06,352.56,352.8,2668.0
2023-02-01 12:50:00,352.62,353.44,352.62,353.44,1100.0,352.62,353.44,352.62,353.44,1100.0
2023-02-01 12:55:00,353.19,353.8,353.19,353.61,1850.0,353.19,353.8,353.19,353.61,1850.0
2023-02-01 13:00:00,353.18,353.21,353.18,353.21,200.0,353.18,353.21,353.18,353.21,200.0
2023-02-01 13:05:00,353.48,353.63,353.07,353.1,1205.0,353.48,353.63,353.07,353.1,1205.0
2023-02-01 13:10:00,353.41,353.66,352.99,353.2,3504.0,353.41,353.66,352.99,353.2,3504.0
2023-02-01 13:15:00,353.29,353.6,352.32,353.01,3883.0,353.29,353.6,352.32,353.01,3883.0
2023-02-01 13:20:00,353.61,353.83,353.03,353.04,1963.0,353.61,353.83,353.03,353.04,1963.0
2023-02-01 13:25:00,353.12,353.64,352.91,353.62,3500.0,353.12,353.64,352.91,353.62,3500.0
2023-02-01 13:30:00,353.43,353.79,353.05,353.05,6317.0,353.43,353.79,353.05,353.05,6317.0
2023-02-01 13:35:00,352.9,353.0,351.99,352.33,5169.0,352.9,353.0,351.99,352.33,5169.0
2023-02-01 13:40:00,352.61,352.84,352.14,352.2,2987.0,352.61,352.84,352.14,352.2,2987.0
2023-02-01 13:45:00,352.15,352.15,351.71,351.71,400.0,352.15,352.15,351.71,351.71,400.0
2023-02-01 13:50:00,351.38,351.39,351.17,351.39,600.0,351.38,351.39,351.17,351.39,600.0
2023-02-01 13:55:00,351.53,353.15,351.49,352.26,4503.0,351.53,353.15,351.49,352.26,4503.0
2023-02-01 14:00:00,351.84,352.26,350.16,350.34,4927.0,351.84,352.26,350.16,350.34,4927.0
2023-02-01 14:05:00,350.76,354.34,350.3,352.88,6000.0,350.76,354.34,350.3,352.88,6000.0
2023-02-01 14:10:00,352.68,355.69,352.68,354.96,19363.0,352.68,355.69,352.68,354.96,19363.0
2023-02-01 14:15:00,354.26,355.09,353.24,354.43,5027.0,354.26,355.09,353.24,354.43,5027.0
2023-02-01 14:20:00,355.02,355.36,354.13,354.84,1900.0,355.02,355.36,354.13,354.84,1900.0
2023-02-01 14:25:00,354.72,354.74,353.71,353.72,4180.0,354.72,354.74,353.71,353.72,4180.0
2023-02-01 14:30:00,353.91,354.53,351.7,353.67,4307.0,353.91,354.53,351.7,353.67,4307.0
2023-02-01 14:35:00,352.69,359.0,352.69,358.79,4699.0,352.69,359.0,352.69,358.79,4699.0
2023-02-01 14:40:00,358.59,363.63,358.43,363.5,13628.0,358.59,363.63,358.43,363.5,13628.0
2023-02-01 14:45:00,364.08,365.33,362.69,364.05,15122.0,364.08,365.33,362.69,364.05,15122.0
2023-02-01 14:50:00,364.46,365.35,363.74,364.6,8024.0,364.46,365.35,363.74,364.6,8024.0
2023-02-01 14:55:00,364.86,365.54,363.55,363.67,13573.0,364.86,365.54,363.55,363.67,13573.0
2023-02-01 15:00:00,364.06,366.13,364.06,365.83,6739.0,364.06,366.13,364.06,365.83,6739.0
2023-02-01 15:05:00,365.56,368.43,365.49,366.4,7135.0,365.56,368.43,365.49,366.4,7135.0
2023-02-01 15:10:00,366.41,366.97,365.22,365.62,11376.0,366.41,366.97,365.22,365.62,11376.0
2023-02-01 15:15:00,365.48,367.34,364.06,367.34,7793.0,365.48,367.34,364.06,367.34,7793.0
2023-02-01 15:20:00,367.53,367.98,366.27,367.33,5920.0,367.53,367.98,366.27,367.33,5920.0
2023-02-01 15:25:00,367.13,367.18,365.27,366.39,14906.0,367.13,367.18,365.27,366.39,14906.0
2023-02-01 15:30:00,366.66,368.38,366.42,368.38,6792.0,366.66,368.38,366.42,368.38,6792.0
2023-02-01 15:35:00,368.42,371.06,368.42,369.23,10324.0,368.42,371.06,368.42,369.23,10324.0
2023-02-01 15:40:00,369.43,370.85,369.01,369.4,7512.0,369.43,370.85,369.01,369.4,7512.0
2023-02-01 15:45:00,369.28,369.71,367.52,367.62,14110.0,369.28,369.71,367.52,367.62,14110.0
2023-02-01 15:50:00,367.6,369.74,367.59,369.55,20422.0,367.6,369.74,367.59,369.55,20422.0
2023-02-01 15:55:00,369.76,370.11,368.47,368.65,44075.0,369.76,370.11,368.47,368.65,44075.0
2023-02-02 09:30:00,385.0,386.56,384.62,384.86,600.0,385.0,386.56,384.62,384.86,600.0
2023-02-02 09:35:00,385.15,387.0,382.71,387.0,35708.0,385.15,387.0,382.71,387.0,35708.0
2023-02-02 09:40:00,387.3,389.42,386.15,386.15,10816.0,387.3,389.42,386.15,386.15,10816.0
2023-02-02 09:45:00,385.72,391.77,384.6,389.09,14791.0,385.72,391.77,384.6,389.09,14791.0
2023-02-02 09:50:00,389.64,389.98,385.32,387.74,14150.0,389.64,389.98,385.32,387.74,14150.0
2023-02-02 09:55:00,387.3,388.0,383.34,383.35,9675.0,387.3,388.0,383.34,383.35,9675.0
2023-02-02 10:00:00,382.45,382.45,379.55,380.14,6232.0,382.45,382.45,379.55,380.14,6232.0
2023-02-02 10:05:00,379.82,381.29,378.64,380.62,14088.0,379.82,381.29,378.64,380.62,14088.0
2023-02-02 10:10:00,380.08,381.37,379.04,380.62,10445.0,380.08,381.37,379.04,380.62,10445.0
2023-02-02 10:15:00,380.28,381.77,378.93,379.81,13272.0,380.28,381.77,378.93,379.81,13272.0
2023-02-02 10:20:00,379.66,380.87,377.31,379.29,18771.0,379.66,380.87,377.31,379.29,18771.0
2023-02-02 10:25:00,379.47,381.36,378.96,380.55,13017.0,379.47,381.36,378.96,380.55,13017.0
2023-02-02 10:30:00,380.53,383.45,380.52,382.6,4647.0,380.53,383.45,380.52,382.6,4647.0
2023-02-02 10:35:00,382.32,384.14,382.31,384.0,4851.0,382.32,384.14,382.31,384.0,4851.0
2023-02-02 10:40:00,384.86,386.31,384.56,386.01,8695.0,384.86,386.31,384.56,386.01,8695.0
2023-02-02 10:45:00,386.0,386.43,384.74,385.63,5352.0,386.0,386.43,384.74,385.63,5352.0
2023-02-02 10:50:00,385.42,385.88,384.16,385.57,3016.0,385.42,385.88,384.16,385.57,3016.0
2023-02-02 10:55:00,385.56,385.95,384.38,384.66,5007.0,385.56,385.95,384.38,384.66,5007.0
2023-02-02 11:00:00,383.58,383.58,383.58,383.58,200.0,383.58,383.58,383.58,383.58,200.0
2023-02-02 11:05:00,384.75,385.6,384.23,385.5,3336.0,384.75,385.6,384.23,385.5,3336.0
2023-02-02 11:10:00,385.04,385.49,384.54,385.41,2112.0,385.04,385.49,384.54,385.41,2112.0
2023-02-02 11:15:00,385.44,385.45,383.92,384.56,12300.0,385.44,385.45,383.92,384.56,12300.0
2023-02-02 11:20:00,384.46,386.46,384.46,385.68,5462.0,384.46,386.46,384.46,385.68,5462.0
2023-02-02 11:25:00,385.56,386.47,385.25,385.85,2953.0,385.56,386.47,385.25,385.85,2953.0
2023-02-02 11:30:00,386.22,386.79,385.86,386.16,5134.0,386.22,386.79,385.86,386.16,5134.0
2023-02-02 11:35:00,385.79,385.79,384.71,385.76,6302.0,385.79,385.79,384.71,385.76,6302.0
2023-02-02 11:40:00,385.85,386.02,384.35,384.67,10892.0,385.85,386.02,384.35,384.67,10892.0
2023-02-02 11:45:00,385.17,385.91,385.17,385.61,1900.0,385.17,385.91,385.17,385.61,1900.0
2023-02-02 11:50:00,385.65,387.59,385.65,387.18,5248.0,385.65,387.59,385.65,387.18,5248.0
2023-02-02 11:55:00,387.06,388.1,386.95,387.05,15646.0,387.06,388.1,386.95,387.05,15646.0
2023-02-02 12:00:00,387.2,387.6,386.6,386.78,12788.0,387.2,387.6,386.6,386.78,12788.0
2023-02-02 12:05:00,387.06,387.07,386.2,386.2,1413.0,387.06,387.07,386.2,386.2,1413.0
2023-02-02 12:10:00,386.21,387.6,386.21,387.49,2414.0,386.21,387.6,386.21,387.49,2414.0
2023-02-02 12:15:00,387.97,388.29,387.51,387.54,1600.0,387.97,388.29,387.51,387.54,1600.0
2023-02-02 12:20:00,387.88,387.89,387.02,387.49,2138.0,387.88,387.89,387.02,387.49,2138.0
2023-02-02 12:25:00,387.68,389.08,387.58,388.48,5925.0,387.68,389.08,387.58,388.48,5925.0
2023-02-02 12:30:00,389.08,390.65,389.08,390.61,2600.0,389.08,390.65,389.08,390.61,2600.0
2023-02-02 12:35:00,390.61,390.61,389.38,390.39,2697.0,390.61,390.61,389.38,390.39,2697.0
2023-02-02 12:40:00,389.98,390.06,389.28,390.0,3500.0,389.98,390.06,389.28,390.0,3500.0
2023-02-02 12:45:00,390.01,390.32,388.18,388.24,1904.0,390.01,390.32,388.18,388.24,1904.0
2023-02-02 12:50:00,389.13,390.03,388.76,389.95,3238.0,389.13,390.03,388.76,389.95,3238.0
2023-02-02 12:55:00,390.07,390.94,389.99,390.9,2000.0,390.07,390.94,389.99,390.9,2000.0
2023-02-02 13:00:00,390.92,391.59,390.63,391.24,4230.0,390.92,391.59,390.63,391.24,4230.0
2023-02-02 13:05:00,391.24,391.24,389.81,390.61,2700.0,391.24,391.24,389.81,390.61,2700.0
2023-02-02 13:10:00,390.92,391.94,390.55,391.6,2263.0,390.92,391.94,390.55,391.6,2263.0
2023-02-02 13:15:00,391.47,392.0,391.38,391.89,5700.0,391.47,392.0,391.38,391.89,5700.0
2023-02-02 13:20:00,391.3,393.26,391.3,392.55,3624.0,391.3,393.26,391.3,392.55,3624.0
2023-02-02 13:25:00,392.01,392.95,391.76,392.95,3516.0,392.01,392.95,391.76,392.95,3516.0
2023-02-02 13:30:00,392.96,393.78,392.96,393.64,2304.0,392.96,393.78,392.96,393.64,2304.0
2023-02-02 13:35:00,393.37,393.56,392.9,393.08,3209.0,393.37,393.56,392.9,393.08,3209.0
2023-02-02 13:40:00,393.13,393.54,392.86,393.19,5337.0,393.13,393.54,392.86,393.19,5337.0
2023-02-02 13:45:00,393.19,393.78,392.86,393.18,4784.0,393.19,393.78,392.86,393.18,4784.0
2023-02-02 13:50:00,392.91,395.48,392.88,395.48,5305.0,392.91,395.48,392.88,395.48,5305.0
2023-02-02 13:55:00,395.38,396.69,395.09,396.25,6415.0,395.38,396.69,395.09,396.25,6415.0
2023-02-02 14:00:00,396.24,397.18,395.14,395.14,18190.0,396.24,397.18,395.14,395.14,18190.0
2023-02-02 14:05:00,395.09,395.09,393.29,393.3,7667.0,395.09,395.09,393.29,393.3,7667.0
2023-02-02 14:10:00,393.3,394.01,392.87,393.58,17403.0,393.3,394.01,392.87,393.58,17403.0
2023-02-02 14:15:00,393.25,393.98,392.77,393.56,7325.0,393.25,393.98,392.77,393.56,7325.0
2023-02-02 14:20:00,393.92,394.5,393.06,393.17,8023.0,393.92,394.5,393.06,393.17,8023.0
2023-02-02 14:25:00,393.39,393.94,393.15,393.54,7342.0,393.39,393.94,393.15,393.54,7342.0
2023-02-02 14:30:00,393.55,393.73,391.77,392.09,11524.0,393.55,393.73,391.77,392.09,11524.0
2023-02-02 14:35:00,391.91,392.71,390.7,391.46,12178.0,391.91,392.71,390.7,391.46,12178.0
2023-02-02 14:40:00,391.46,391.46,390.31,391.17,5245.0,391.46,391.46,390.31,391.17,5245.0
2023-02-02 14:45:00,390.86,391.25,389.27,390.73,6803.0,390.86,391.25,389.27,390.73,6803.0
2023-02-02 14:50:00,391.5,392.7,390.85,391.25,31455.0,391.5,392.7,390.85,391.25,31455.0
2023-02-02 14:55:00,391.25,391.26,389.96,389.98,8403.0,391.25,391.26,389.96,389.98,8403.0
2023-02-02 15:00:00,389.89,390.99,389.58,390.41,14102.0,389.89,390.99,389.58,390.41,14102.0
2023-02-02 15:05:00,390.82,392.66,390.69,391.9,24409.0,390.82,392.66,390.69,391.9,24409.0
2023-02-02 15:10:00,391.65,394.53,391.64,394.38,6091.0,391.65,394.53,391.64,394.38,6091.0
2023-02-02 15:15:00,394.08,395.5,393.31,395.5,13081.0,394.08,395.5,393.31,395.5,13081.0
2023-02-02 15:20:00,395.32,395.64,393.7,393.97,10871.0,395.32,395.64,393.7,393.97,10871.0
2023-02-02 15:25:00,394.27,394.98,392.8,393.24,13280.0,394.27,394.98,392.8,393.24,13280.0
2023-02-02 15:30:00,393.73,395.07,393.58,394.41,16318.0,393.73,395.07,393.58,394.41,16318.0
2023-02-02 15:35:00,394.56,395.84,393.96,395.01,11222.0,394.56,395.84,393.96,395.01,11222.0
2023-02-02 15:40:00,394.97,395.29,393.88,394.0,17818.0,394.97,395.29,393.88,394.0,17818.0
2023-02-02 15:45:00,393.72,395.83,392.93,395.57,22378.0,393.72,395.83,392.93,395.57,22378.0
2023-02-02 15:50:00,395.79,398.79,395.78,398.79,32468.0,395.79,398.79,395.78,398.79,32468.0
2023-02-02 15:55:00,398.79,399.55,398.2,398.22,62962.0,398.79,399.55,398.2,398.22,62962.0
2023-02-03 09:30:00,381.14,382.35,381.14,382.35,1200.0,381.14,382.35,381.14,382.35,1200.0
2023-02-03 09:35:00,380.46,382.44,375.62,376.96,59796.0,380.46,382.44,375.62,376.96,59796.0
2023-02-03 09:40:00,376.45,380.87,376.45,379.37,19859.0,376.45,380.87,376.45,379.37,19859.0
2023-02-03 09:45:00,378.28,380.38,375.66,379.25,14414.0,378.28,380.38,375.66,379.25,14414.0
2023-02-03 09:50:00,378.58,382.74,377.37,382.7,19304.0,378.58,382.74,377.37,382.7,19304.0
2023-02-03 09:55:00,382.7,382.81,380.48,381.02,16049.0,382.7,382.81,380.48,381.02,16049.0
2023-02-03 10:00:00,379.68,380.59,376.91,379.83,7812.0,379.68,380.59,376.91,379.83,7812.0
2023-02-03 10:05:00,379.67,380.24,376.97,377.11,10623.0,379.67,380.24,376.97,377.11,10623.0
2023-02-03 10:10:00,376.82,377.77,375.71,376.59,27714.0,376.82,377.77,375.71,376.59,27714.0
2023-02-03 10:15:00,377.0,382.18,376.57,378.38,8606.0,377.0,382.18,376.57,378.38,8606.0
2023-02-03 10:20:00,378.64,380.69,378.3,379.84,3970.0,378.64,380.69,378.3,379.84,3970.0
2023-02-03 10:25:00,379.96,381.33,379.18,381.33,8940.0,379.96,381.33,379.18,381.33,8940.0
2023-02-03 10:30:00,381.52,384.75,381.0,384.29,9180.0,381.52,384.75,381.0,384.29,9180.0
2023-02-03 10:35:00,384.0,384.44,382.81,383.18,4914.0,384.0,384.44,382.81,383.18,4914.0
2023-02-03 10:40:00,383.12,384.13,381.69,383.87,5523.0,383.12,384.13,381.69,383.87,5523.0
2023-02-03 10:45:00,383.33,384.7,383.23,383.78,8796.0,383.33,384.7,383.23,383.78,8796.0
2023-02-03 10:50:00,382.91,383.61,382.18,382.19,12742.0,382.91,383.61,382.18,382.19,12742.0
2023-02-03 10:55:00,382.48,382.48,379.52,381.03,10412.0,382.48,382.48,379.52,381.03,10412.0
2023-02-03 11:00:00,382.04,383.39,382.04,383.15,2501.0,382.04,383.39,382.04,383.15,2501.0
2023-02-03 11:05:00,382.68,384.25,382.05,382.89,15091.0,382.68,384.25,382.05,382.89,15091.0
2023-02-03 11:10:00,382.87,382.87,380.87,382.5,6762.0,382.87,382.87,380.87,382.5,6762.0
2023-02-03 11:15:00,382.92,383.35,381.68,383.06,3175.0,382.92,383.35,381.68,383.06,3175.0
2023-02-03 11:20:00,382.32,382.55,380.96,382.04,4559.0,382.32,382.55,380.96,382.04,4559.0
2023-02-03 11:25:00,381.92,381.92,380.31,381.38,5828.0,381.92,381.92,380.31,381.38,5828.0
2023-02-03 11:30:00,381.75,382.82,381.65,382.78,2339.0,381.75,382.82,381.65,382.78,2339.0
2023-02-03 11:35:00,382.79,383.31,381.54,382.0,5163.0,382.79,383.31,381.54,382.0,5163.0
2023-02-03 11:40:00,382.45,384.33,382.31,382.98,22769.0,382.45,384.33,382.31,382.98,22769.0
2023-02-03 11:45:00,382.97,383.14,381.66,381.67,2478.0,382.97,383.14,381.66,381.67,2478.0
2023-02-03 11:50:00,381.02,382.14,380.69,381.45,10979.0,381.02,382.14,380.69,381.45,10979.0
2023-02-03 11:55:00,380.31,380.67,378.0,378.1,10454.0,380.31,380.67,378.0,378.1,10454.0
2023-02-03 12:00:00,378.11,379.98,376.93,379.32,14232.0,378.11,379.98,376.93,379.32,14232.0
2023-02-03 12:05:00,378.99,379.52,377.82,377.82,8518.0,378.99,379.52,377.82,377.82,8518.0
2023-02-03 12:10:00,377.4,378.89,377.4,378.68,4000.0,377.4,378.89,377.4,378.68,4000.0
2023-02-03 12:15:00,378.69,380.62,378.68,380.15,18029.0,378.69,380.62,378.68,380.15,18029.0
2023-02-03 12:20:00,380.25,381.37,379.58,381.37,1000.0,380.25,381.37,379.58,381.37,1000.0
2023-02-03 12:25:00,381.44,382.22,380.01,380.53,6371.0,381.44,382.22,380.01,380.53,6371.0
2023-02-03 12:30:00,380.21,381.12,379.93,381.04,6400.0,380.21,381.12,379.93,381.04,6400.0
2023-02-03 12:35:00,381.15,381.46,380.24,380.39,6065.0,381.15,381.46,380.24,380.39,6065.0
2023-02-03 12:40:00,380.25,380.69,379.3,379.3,6015.0,380.25,380.69,379.3,379.3,6015.0
2023-02-03 12:45:00,379.44,380.39,379.44,379.6,1416.0,379.44,380.39,379.44,379.6,1416.0
2023-02-03 12:50:00,379.12,379.68,378.06,378.06,1800.0,379.12,379.68,378.06,378.06,1800.0
2023-02-03 12:55:00,378.3,378.3,375.63,375.98,8803.0,378.3,378.3,375.63,375.98,8803.0
2023-02-03 13:00:00,376.02,376.02,373.41,373.81,10603.0,376.02,376.02,373.41,373.81,10603.0
2023-02-03 13:05:00,374.03,374.67,372.01,372.47,8767.0,374.03,374.67,372.01,372.47,8767.0
2023-02-03 13:10:00,372.32,373.16,371.71,373.14,5115.0,372.32,373.16,371.71,373.14,5115.0
2023-02-03 13:15:00,372.79,373.92,372.79,373.39,3700.0,372.79,373.92,372.79,373.39,3700.0
2023-02-03 13:20:00,373.24,373.75,371.78,372.34,3630.0,373.24,373.75,371.78,372.34,3630.0
2023-02-03 13:25:00,372.22,373.07,372.0,372.63,3455.0,372.22,373.07,372.0,372.63,3455.0
2023-02-03 13:30:00,372.07,372.07,370.17,370.18,12025.0,372.07,372.07,370.17,370.18,12025.0
2023-02-03 13:35:00,370.12,371.14,370.0,370.82,3550.0,370.12,371.14,370.0,370.82,3550.0
2023-02-03 13:40:00,370.83,370.83,368.32,368.32,3652.0,370.83,370.83,368.32,368.32,3652.0
2023-02-03 13:45:00,368.31,368.99,366.67,368.67,7522.0,368.31,368.99,366.67,368.67,7522.0
2023-02-03 13:50:00,368.69,369.88,368.24,369.88,3802.0,368.69,369.88,368.24,369.88,3802.0
2023-02-03 13:55:00,369.9,369.99,368.37,368.68,6546.0,369.9,369.99,368.37,368.68,6546.0
2023-02-03 14:00:00,368.52,369.32,367.84,368.88,7985.0,368.52,369.32,367.84,368.88,7985.0
2023-02-03 14:05:00,368.86,370.11,368.81,369.67,4200.0,368.86,370.11,368.81,369.67,4200.0
2023-02-03 14:10:00,369.92,370.02,368.97,369.16,2443.0,369.92,370.02,368.97,369.16,2443.0
2023-02-03 14:15:00,369.32,369.32,368.32,368.41,4176.0,369.32,369.32,368.32,368.41,4176.0
2023-02-03 14:20:00,368.68,368.99,367.15,367.21,4381.0,368.68,368.99,367.15,367.21,4381.0
2023-02-03 14:25:00,368.01,369.27,367.54,369.27,3490.0,368.01,369.27,367.54,369.27,3490.0
2023-02-03 14:30:00,369.27,369.27,367.73,368.59,3993.0,369.27,369.27,367.73,368.59,3993.0
2023-02-03 14:35:00,368.75,370.01,368.74,369.94,3160.0,368.75,370.01,368.74,369.94,3160.0
2023-02-03 14:40:00,370.0,370.31,369.58,370.31,4071.0,370.0,370.31,369.58,370.31,4071.0
2023-02-03 14:45:00,369.69,370.08,369.36,369.78,3185.0,369.69,370.08,369.36,369.78,3185.0
2023-02-03 14:50:00,369.78,369.84,368.49,369.03,4469.0,369.78,369.84,368.49,369.03,4469.0
2023-02-03 14:55:00,369.06,369.28,367.14,367.71,7228.0,369.06,369.28,367.14,367.71,7228.0
2023-02-03 15:00:00,367.28,367.28,366.15,366.33,4713.0,367.28,367.28,366.15,366.33,4713.0
2023-02-03 15:05:00,366.25,366.76,365.46,366.48,8722.0,366.25,366.76,365.46,366.48,8722.0
2023-02-03 15:10:00,366.38,367.52,365.58,367.38,15611.0,366.38,367.52,365.58,367.38,15611.0
2023-02-03 15:15:00,366.83,369.03,366.64,368.57,19353.0,366.83,369.03,366.64,368.57,19353.0
2023-02-03 15:20:00,368.44,368.72,367.47,367.69,6431.0,368.44,368.72,367.47,367.69,6431.0
2023-02-03 15:25:00,368.02,368.58,366.69,366.69,5520.0,368.02,368.58,366.69,366.69,5520.0
2023-02-03 15:30:00,366.97,367.25,365.66,365.71,9744.0,366.97,367.25,365.66,365.71,9744.0
2023-02-03 15:35:00,365.66,366.7,365.66,366.6,14570.0,365.66,366.7,365.66,366.6,14570.0
2023-02-03 15:40:00,366.57,366.67,365.21,365.41,16381.0,366.57,366.67,365.21,365.41,16381.0
2023-02-03 15:45:00,365.39,365.4,363.25,363.25,27771.0,365.39,365.4,363.25,363.25,27771.0
2023-02-03 15:50:00,363.08,365.75,362.8,365.71,37930.0,363.08,365.75,362.8,365.71,37930.0
2023-02-03 15:55:00,365.74,366.31,364.98,365.32,78622.0,365.74,366.31,364.98,365.32,78622.0
2023-02-06 09:30:00,358.3,362.87,357.51,361.42,5706.0,358.3,362.87,357.51,361.42,5706.0
2023-02-06 09:35:00,360.0,362.0,358.54,361.32,3051.0,360.0,362.0,358.54,361.32,3051.0
2023-02-06 09:40:00,361.74,366.15,361.25,366.15,3512.0,361.74,366.15,361.25,366.15,3512.0
2023-02-06 09:45:00,364.52,368.4,364.21,366.72,5178.0,364.52,368.4,364.21,366.72,5178.0
2023-02-06 09:50:00,365.46,366.75,363.22,363.69,4369.0,365.46,366.75,363.22,363.69,4369.0
2023-02-06 09:55:00,364.12,367.39,362.45,366.56,16270.0,364.12,367.39,362.45,366.56,16270.0
2023-02-06 10:00:00,367.99,369.62,367.95,369.34,3186.0,367.99,369.62,367.95,369.34,3186.0
2023-02-06 10:05:00,368.21,368.93,367.9,368.54,702.0,368.21,368.93,367.9,368.54,702.0
2023-02-06 10:10:00,368.03,368.03,362.97,362.98,5440.0,368.03,368.03,362.97,362.98,5440.0
2023-02-06 10:15:00,363.28,363.46,361.19,361.73,15931.0,363.28,363.46,361.19,361.73,15931.0
2023-02-06 10:20:00,361.88,362.83,360.71,362.77,3454.0,361.88,362.83,360.71,362.77,3454.0
2023-02-06 10:25:00,362.19,362.84,360.57,361.67,3980.0,362.19,362.84,360.57,361.67,3980.0
2023-02-06 10:30:00,360.85,363.03,360.26,362.13,13179.0,360.85,363.03,360.26,362.13,13179.0
2023-02-06 10:35:00,361.49,362.53,360.43,362.38,3458.0,361.49,362.53,360.43,362.38,3458.0
2023-02-06 10:40:00,361.36,361.82,360.44,360.88,5950.0,361.36,361.82,360.44,360.88,5950.0
2023-02-06 10:45:00,360.41,362.26,360.4,362.23,2624.0,360.41,362.26,360.4,362.23,2624.0
2023-02-06 10:50:00,361.92,363.33,361.91,363.28,8361.0,361.92,363.33,361.91,363.28,8361.0
2023-02-06 10:55:00,362.87,364.12,362.3,364.12,4698.0,362.87,364.12,362.3,364.12,4698.0
2023-02-06 11:00:00,364.12,364.12,362.16,362.25,2003.0,364.12,364.12,362.16,362.25,2003.0
2023-02-06 11:05:00,362.25,364.1,361.95,363.67,4008.0,362.25,364.1,361.95,363.67,4008.0
2023-02-06 11:10:00,363.67,365.42,363.34,364.9,8928.0,363.67,365.42,363.34,364.9,8928.0
2023-02-06 11:15:00,365.56,368.21,365.34,368.21,3455.0,365.56,368.21,365.34,368.21,3455.0
2023-02-06 11:20:00,367.45,367.45,365.91,365.92,4691.0,367.45,367.45,365.91,365.92,4691.0
2023-02-06 11:25:00,365.92,367.11,365.57,366.66,4961.0,365.92,367.11,365.57,366.66,4961.0
2023-02-06 11:30:00,366.87,367.24,366.06,366.06,3600.0,366.87,367.24,366.06,366.06,3600.0
2023-02-06 11:35:00,366.15,366.41,365.21,365.64,6022.0,366.15,366.41,365.21,365.64,6022.0
2023-02-06 11:40:00,365.08,365.63,364.36,364.89,5573.0,365.08,365.63,364.36,364.89,5573.0
2023-02-06 11:45:00,363.95,364.27,363.2,363.92,5304.0,363.95,364.27,363.2,363.92,5304.0
2023-02-06 11:50:00,363.51,365.62,363.51,364.23,12500.0,363.51,365.62,363.51,364.23,12500.0
2023-02-06 11:55:00,364.04,365.09,363.44,365.09,4604.0,364.04,365.09,363.44,365.09,4604.0
2023-02-06 12:00:00,364.69,365.17,364.26,364.86,11106.0,364.69,365.17,364.26,364.86,11106.0
2023-02-06 12:05:00,365.17,366.05,365.17,365.29,1993.0,365.17,366.05,365.17,365.29,1993.0
2023-02-06 12:10:00,365.38,365.92,363.93,363.93,1765.0,365.38,365.92,363.93,363.93,1765.0
2023-02-06 12:15:00,363.61,364.05,362.89,362.89,3136.0,363.61,364.05,362.89,362.89,3136.0
2023-02-06 12:20:00,362.49,362.87,361.55,362.13,5637.0,362.49,362.87,361.55,362.13,5637.0
2023-02-06 12:25:00,362.79,362.79,361.78,362.28,2801.0,362.79,362.79,361.78,362.28,2801.0
2023-02-06 12:30:00,362.79,363.44,362.42,363.31,2998.0,362.79,363.44,362.42,363.31,2998.0
2023-02-06 12:35:00,363.89,363.93,363.52,363.56,900.0,363.89,363.93,363.52,363.56,900.0
2023-02-06 12:40:00,363.57,363.57,362.46,362.58,1101.0,363.57,363.57,362.46,362.58,1101.0
2023-02-06 12:45:00,362.84,363.5,362.72,362.96,3000.0,362.84,363.5,362.72,362.96,3000.0
2023-02-06 12:50:00,362.98,362.98,362.32,362.85,2936.0,362.98,362.98,362.32,362.85,2936.0
2023-02-06 12:55:00,362.49,362.93,362.49,362.51,1500.0,362.49,362.93,362.49,362.51,1500.0
2023-02-06 13:00:00,362.79,362.86,361.77,361.78,5100.0,362.79,362.86,361.77,361.78,5100.0
2023-02-06 13:05:00,361.66,362.44,360.61,361.64,4446.0,361.66,362.44,360.61,361.64,4446.0
2023-02-06 13:10:00,361.5,362.1,361.02,362.1,1700.0,361.5,362.1,361.02,362.1,1700.0
2023-02-06 13:15:00,361.98,362.36,361.97,362.35,1100.0,361.98,362.36,361.97,362.35,1100.0
2023-02-06 13:20:00,362.37,362.97,361.86,362.29,5160.0,362.37,362.97,361.86,362.29,5160.0
2023-02-06 13:25:00,361.95,361.95,361.07,361.31,1100.0,361.95,361.95,361.07,361.31,1100.0
2023-02-06 13:30:00,360.92,361.7,360.75,361.7,2737.0,360.92,361.7,360.75,361.7,2737.0
2023-02-06 13:35:00,361.51,361.7,361.31,361.65,2700.0,361.51,361.7,361.31,361.65,2700.0
2023-02-06 13:40:00,361.7,361.83,360.82,360.99,2100.0,361.7,361.83,360.82,360.99,2100.0
2023-02-06 13:45:00,360.98,361.29,360.54,360.94,3299.0,360.98,361.29,360.54,360.94,3299.0
2023-02-06 13:50:00,361.32,362.02,360.84,361.42,3694.0,361.32,362.02,360.84,361.42,3694.0
2023-02-06 13:55:00,361.62,362.02,361.39,362.02,1500.0,361.62,362.02,361.39,362.02,1500.0
2023-02-06 14:00:00,361.97,363.23,361.97,363.17,3063.0,361.97,363.23,361.97,363.17,3063.0
2023-02-06 14:05:00,363.13,363.17,362.44,363.14,1200.0,363.13,363.17,362.44,363.14,1200.0
2023-02-06 14:10:00,363.16,363.16,362.66,362.79,1141.0,363.16,363.16,362.66,362.79,1141.0
2023-02-06 14:15:00,362.96,363.3,362.71,362.72,2000.0,362.96,363.3,362.71,362.72,2000.0
2023-02-06 14:20:00,362.8,363.04,361.84,361.89,3330.0,362.8,363.04,361.84,361.89,3330.0
2023-02-06 14:25:00,361.87,361.87,360.93,361.25,3140.0,361.87,361.87,360.93,361.25,3140.0
2023-02-06 14:30:00,361.58,361.59,359.47,360.19,5505.0,361.58,361.59,359.47,360.19,5505.0
2023-02-06 14:35:00,359.84,360.31,359.59,360.31,2663.0,359.84,360.31,359.59,360.31,2663.0
2023-02-06 14:40:00,360.36,360.84,359.44,360.84,5046.0,360.36,360.84,359.44,360.84,5046.0
2023-02-06 14:45:00,360.22,361.1,360.03,361.1,2578.0,360.22,361.1,360.03,361.1,2578.0
2023-02-06 14:50:00,360.8,360.8,360.03,360.75,3959.0,360.8,360.8,360.03,360.75,3959.0
2023-02-06 14:55:00,360.76,360.76,360.0,360.49,1800.0,360.76,360.76,360.0,360.49,1800.0
2023-02-06 15:00:00,360.66,360.68,358.86,358.9,3973.0,360.66,360.68,358.86,358.9,3973.0
2023-02-06 15:05:00,359.28,359.34,358.25,358.44,6268.0,359.28,359.34,358.25,358.44,6268.0
2023-02-06 15:10:00,358.46,358.46,356.69,357.01,6801.0,358.46,358.46,356.69,357.01,6801.0
2023-02-06 15:15:00,357.24,359.34,357.24,359.25,5434.0,357.24,359.34,357.24,359.25,5434.0
2023-02-06 15:20:00,359.4,360.12,358.83,358.85,3565.0,359.4,360.12,358.83,358.85,3565.0
2023-02-06 15:25:00,359.23,359.8,358.71,359.3,6600.0,359.23,359.8,358.71,359.3,6600.0
2023-02-06 15:30:00,358.66,360.12,358.66,359.77,3208.0,358.66,360.12,358.66,359.77,3208.0
2023-02-06 15:35:00,359.38,359.96,359.25,359.47,4863.0,359.38,359.96,359.25,359.47,4863.0
2023-02-06 15:40:00,359.44,359.45,358.57,358.8,5486.0,359.44,359.45,358.57,358.8,5486.0
2023-02-06 15:45:00,358.71,358.84,357.58,357.62,15792.0,358.71,358.84,357.58,357.62,15792.0
2023-02-06 15:50:00,357.25,358.78,357.25,357.99,21456.0,357.25,358.78,357.25,357.99,21456.0
2023-02-06 15:55:00,357.86,360.0,357.86,359.93,56039.0,357.86,360.0,357.86,359.93,56039.0
2023-02-07 09:30:00,359.17,359.17,355.64,357.16,3800.0,359.17,359.17,355.64,357.16,3800.0
2023-02-07 09:35:00,355.65,359.8,355.65,358.11,5527.0,355.65,359.8,355.65,358.11,5527.0
2023-02-07 09:40:00,359.98,359.99,358.08,359.61,3955.0,359.98,359.99,358.08,359.61,3955.0
2023-02-07 09:45:00,358.08,358.08,357.01,357.01,500.0,358.08,358.08,357.01,357.01,500.0
2023-02-07 09:50:00,357.06,358.87,354.1,354.11,2850.0,357.06,358.87,354.1,354.11,2850.0
2023-02-07 09:55:00,355.45,355.73,353.7,354.48,2671.0,355.45,355.73,353.7,354.48,2671.0
2023-02-07 10:00:00,354.39,355.44,353.71,354.67,2150.0,354.39,355.44,353.71,354.67,2150.0
2023-02-07 10:05:00,355.32,356.86,355.32,355.66,1883.0,355.32,356.86,355.32,355.66,1883.0
2023-02-07 10:10:00,355.24,356.47,355.24,355.52,3371.0,355.24,356.47,355.24,355.52,3371.0
2023-02-07 10:15:00,356.01,356.01,354.81,355.18,2230.0,356.01,356.01,354.81,355.18,2230.0
2023-02-07 10:20:00,354.23,355.3,354.23,355.07,700.0,354.23,355.3,354.23,355.07,700.0
2023-02-07 10:25:00,354.77,354.78,352.5,352.5,1100.0,354.77,354.78,352.5,352.5,1100.0
2023-02-07 10:30:00,352.98,353.45,352.39,352.91,4487.0,352.98,353.45,352.39,352.91,4487.0
2023-02-07 10:35:00,352.94,353.53,352.49,353.41,1160.0,352.94,353.53,352.49,353.41,1160.0
2023-02-07 10:40:00,353.22,354.32,353.18,354.32,7799.0,353.22,354.32,353.18,354.32,7799.0
2023-02-07 10:45:00,354.98,356.19,354.78,356.19,1380.0,354.98,356.19,354.78,356.19,1380.0
2023-02-07 10:50:00,356.36,356.36,354.29,355.01,3014.0,356.36,356.36,354.29,355.01,3014.0
2023-02-07 10:55:00,355.01,355.53,354.23,354.83,3577.0,355.01,355.53,354.23,354.83,3577.0
2023-02-07 11:00:00,355.24,355.67,355.13,355.42,2154.0,355.24,355.67,355.13,355.42,2154.0
2023-02-07 11:05:00,355.44,356.42,355.25,356.42,2758.0,355.44,356.42,355.25,356.42,2758.0
2023-02-07 11:10:00,356.48,356.48,355.69,355.69,1228.0,356.48,356.48,355.69,355.69,1228.0
2023-02-07 11:15:00,355.73,355.81,355.1,355.1,1627.0,355.73,355.81,355.1,355.1,1627.0
2023-02-07 11:20:00,355.29,355.93,355.1,355.49,1200.0,355.29,355.93,355.1,355.49,1200.0
2023-02-07 11:25:00,355.39,356.96,355.39,356.96,1243.0,355.39,356.96,355.39,356.96,1243.0
2023-02-07 11:30:00,357.38,357.92,357.38,357.88,500.0,357.38,357.92,357.38,357.88,500.0
2023-02-07 11:35:00,358.0,358.14,357.19,357.69,3104.0,358.0,358.14,357.19,357.69,3104.0
2023-02-07 11:40:00,357.67,358.55,357.16,358.54,1564.0,357.67,358.55,357.16,358.54,1564.0
2023-02-07 11:45:00,358.45,358.45,358.05,358.1,400.0,358.45,358.45,358.05,358.1,400.0
2023-02-07 11:50:00,358.42,358.42,357.86,357.86,400.0,358.42,358.42,357.86,357.86,400.0
2023-02-07 11:55:00,357.86,358.18,357.55,357.55,1100.0,357.86,358.18,357.55,357.55,1100.0
2023-02-07 12:00:00,357.31,357.8,357.01,357.8,701.0,357.31,357.8,357.01,357.8,701.0
2023-02-07 12:05:00,357.8,357.8,357.8,357.8,0.0,357.8,357.8,357.8,357.8,0.0
2023-02-07 12:10:00,356.93,357.48,356.65,357.18,3417.0,356.93,357.48,356.65,357.18,3417.0
2023-02-07 12:15:00,356.69,356.69,356.56,356.67,1200.0,356.69,356.69,356.56,356.67,1200.0
2023-02-07 12:20:00,356.75,356.75,355.43,355.43,2734.0,356.75,356.75,355.43,355.43,2734.0
2023-02-07 12:25:00,355.56,355.86,355.33,355.86,1000.0,355.56,355.86,355.33,355.86,1000.0
2023-02-07 12:30:00,356.08,356.65,356.07,356.35,2007.0,356.08,356.65,356.07,356.35,2007.0
2023-02-07 12:35:00,356.35,356.83,356.29,356.63,900.0,356.35,356.83,356.29,356.63,900.0
2023-02-07 12:40:00,356.67,358.98,356.42,358.98,2474.0,356.67,358.98,356.42,358.98,2474.0
2023-02-07 12:45:00,359.6,363.59,358.91,363.59,5285.0,359.6,363.59,358.91,363.59,5285.0
2023-02-07 12:50:00,363.02,365.16,362.88,365.16,1100.0,363.02,365.16,362.88,365.16,1100.0
2023-02-07 12:55:00,364.87,366.17,364.87,365.56,2903.0,364.87,366.17,364.87,365.56,2903.0
2023-02-07 13:00:00,365.58,366.65,363.52,363.52,7895.0,365.58,366.65,363.52,363.52,7895.0
2023-02-07 13:05:00,362.9,364.89,362.9,363.35,2300.0,362.9,364.89,362.9,363.35,2300.0
2023-02-07 13:10:00,363.37,363.69,360.75,360.83,5210.0,363.37,363.69,360.75,360.83,5210.0
2023-02-07 13:15:00,360.34,360.34,358.54,359.84,2368.0,360.34,360.34,358.54,359.84,2368.0
2023-02-07 13:20:00,359.48,359.51,358.15,359.51,2911.0,359.48,359.51,358.15,359.51,2911.0
2023-02-07 13:25:00,359.09,359.54,357.31,358.55,2906.0,359.09,359.54,357.31,358.55,2906.0
2023-02-07 13:30:00,356.11,356.63,354.4,354.4,2797.0,356.11,356.63,354.4,354.4,2797.0
2023-02-07 13:35:00,354.33,356.57,354.33,356.57,2690.0,354.33,356.57,354.33,356.57,2690.0
2023-02-07 13:40:00,356.89,357.72,356.4,356.4,900.0,356.89,357.72,356.4,356.4,900.0
2023-02-07 13:45:00,357.09,357.32,356.52,356.53,417.0,357.09,357.32,356.52,356.53,417.0
2023-02-07 13:50:00,356.89,358.31,356.89,358.31,706.0,356.89,358.31,356.89,358.31,706.0
2023-02-07 13:55:00,358.59,359.07,358.17,358.47,1082.0,358.59,359.07,358.17,358.47,1082.0
2023-02-07 14:00:00,358.61,360.28,358.61,360.28,616.0,358.61,360.28,358.61,360.28,616.0
2023-02-07 14:05:00,361.25,362.58,361.25,362.58,300.0,361.25,362.58,361.25,362.58,300.0
2023-02-07 14:10:00,362.72,362.8,361.14,361.14,1975.0,362.72,362.8,361.14,361.14,1975.0
2023-02-07 14:15:00,362.43,362.65,361.63,361.63,300.0,362.43,362.65,361.63,361.63,300.0
2023-02-07 14:20:00,361.65,362.14,361.65,362.14,306.0,361.65,362.14,361.65,362.14,306.0
2023-02-07 14:25:00,361.55,361.55,361.55,361.55,100.0,361.55,361.55,361.55,361.55,100.0
2023-02-07 14:30:00,361.62,363.83,361.6,363.07,2798.0,361.62,363.83,361.6,363.07,2798.0
2023-02-07 14:35:00,363.76,363.76,363.51,363.52,299.0,363.76,363.76,363.51,363.52,299.0
2023-02-07 14:40:00,363.09,364.2,362.84,363.21,1400.0,363.09,364.2,362.84,363.21,1400.0
2023-02-07 14:45:00,363.25,363.25,363.06,363.06,400.0,363.25,363.25,363.06,363.06,400.0
2023-02-07 14:50:00,363.01,363.79,362.89,363.79,900.0,363.01,363.79,362.89,363.79,900.0
2023-02-07 14:55:00,363.83,363.88,363.02,363.78,2340.0,363.83,363.88,363.02,363.78,2340.0
2023-02-07 15:00:00,364.25,364.59,362.65,362.65,825.0,364.25,364.59,362.65,362.65,825.0
2023-02-07 15:05:00,363.09,363.09,362.65,363.03,1000.0,363.09,363.09,362.65,363.03,1000.0
2023-02-07 15:10:00,363.05,364.3,363.05,363.9,1304.0,363.05,364.3,363.05,363.9,1304.0
2023-02-07 15:15:00,363.97,365.96,363.96,365.96,5405.0,363.97,365.96,363.96,365.96,5405.0
2023-02-07 15:20:00,365.82,366.32,365.57,365.6,2208.0,365.82,366.32,365.57,365.6,2208.0
2023-02-07 15:25:00,365.85,367.02,365.85,367.02,1165.0,365.85,367.02,365.85,367.02,1165.0
2023-02-07 15:30:00,367.05,367.49,366.87,366.88,2006.0,367.05,367.49,366.87,366.88,2006.0
2023-02-07 15:35:00,366.55,367.32,366.51,367.12,1100.0,366.55,367.32,366.51,367.12,1100.0
2023-02-07 15:40:00,367.52,367.86,366.5,366.79,4774.0,367.52,367.86,366.5,366.79,4774.0
2023-02-07 15:45:00,366.82,368.15,366.5,368.15,6299.0,366.82,368.15,366.5,368.15,6299.0
2023-02-07 15:50:00,368.23,369.82,368.23,369.41,7847.0,368.23,369.82,368.23,369.41,7847.0
2023-02-07 15:55:00,369.34,369.77,367.68,369.4,34210.0,369.34,369.77,367.68,369.4,34210.0
2023-02-08 09:30:00,366.86,370.89,366.12,369.86,10741.0,366.86,370.89,366.12,369.86,10741.0
2023-02-08 09:35:00,370.79,371.31,369.55,371.05,751.0,370.79,371.31,369.55,371.05,751.0
2023-02-08 09:40:00,371.45,374.85,371.05,374.85,2052.0,371.45,374.85,371.05,374.85,2052.0
2023-02-08 09:45:00,372.54,374.08,370.37,371.81,9316.0,372.54,374.08,370.37,371.81,9316.0
2023-02-08 09:50:00,371.81,373.18,368.68,368.97,13321.0,371.81,373.18,368.68,368.97,13321.0
2023-02-08 09:55:00,371.27,373.96,369.55,373.96,3500.0,371.27,373.96,369.55,373.96,3500.0
2023-02-08 10:00:00,373.17,373.17,371.84,372.87,638.0,373.17,373.17,371.84,372.87,638.0
2023-02-08 10:05:00,372.44,374.3,371.36,374.3,1602.0,372.44,374.3,371.36,374.3,1602.0
2023-02-08 10:10:00,373.92,374.87,373.38,373.44,1375.0,373.92,374.87,373.38,373.44,1375.0
2023-02-08 10:15:00,374.5,375.34,374.43,375.3,1348.0,374.5,375.34,374.43,375.3,1348.0
2023-02-08 10:20:00,375.45,375.45,374.04,374.39,1500.0,375.45,375.45,374.04,374.39,1500.0
2023-02-08 10:25:00,373.24,374.45,370.43,370.43,3400.0,373.24,374.45,370.43,370.43,3400.0
2023-02-08 10:30:00,369.87,369.87,366.96,367.38,2498.0,369.87,369.87,366.96,367.38,2498.0
2023-02-08 10:35:00,367.85,369.63,367.84,369.63,2470.0,367.85,369.63,367.84,369.63,2470.0
2023-02-08 10:40:00,370.38,370.38,369.47,369.48,600.0,370.38,370.38,369.47,369.48,600.0
2023-02-08 10:45:00,368.79,369.96,367.37,369.25,6272.0,368.79,369.96,367.37,369.25,6272.0
2023-02-08 10:50:00,369.0,369.08,368.19,368.74,1634.0,369.0,369.08,368.19,368.74,1634.0
2023-02-08 10:55:00,368.45,368.45,366.7,366.71,2525.0,368.45,368.45,366.7,366.71,2525.0
2023-02-08 11:00:00,366.61,366.79,365.97,365.97,5701.0,366.61,366.79,365.97,365.97,5701.0
2023-02-08 11:05:00,365.88,366.23,364.74,366.07,3250.0,365.88,366.23,364.74,366.07,3250.0
2023-02-08 11:10:00,365.78,365.78,364.03,364.04,400.0,365.78,365.78,364.03,364.04,400.0
2023-02-08 11:15:00,363.83,364.71,363.83,364.51,1600.0,363.83,364.71,363.83,364.51,1600.0
2023-02-08 11:20:00,364.7,364.7,362.84,362.84,2778.0,364.7,364.7,362.84,362.84,2778.0
2023-02-08 11:25:00,362.83,363.3,361.81,363.24,1000.0,362.83,363.3,361.81,363.24,1000.0
2023-02-08 11:30:00,363.72,363.72,362.67,362.67,2560.0,363.72,363.72,362.67,362.67,2560.0
2023-02-08 11:35:00,363.69,364.78,363.3,364.5,2100.0,363.69,364.78,363.3,364.5,2100.0
2023-02-08 11:40:00,364.48,364.48,363.7,363.7,588.0,364.48,364.48,363.7,363.7,588.0
2023-02-08 11:45:00,364.0,364.17,363.57,364.17,1000.0,364.0,364.17,363.57,364.17,1000.0
2023-02-08 11:50:00,363.58,365.01,363.08,365.01,1600.0,363.58,365.01,363.08,365.01,1600.0
2023-02-08 11:55:00,364.55,366.09,364.55,365.88,743.0,364.55,366.09,364.55,365.88,743.0
2023-02-08 12:00:00,365.43,365.97,365.41,365.41,1300.0,365.43,365.97,365.41,365.41,1300.0
2023-02-08 12:05:00,365.18,366.53,365.16,366.53,700.0,365.18,366.53,365.16,366.53,700.0
2023-02-08 12:10:00,366.41,366.99,365.88,366.35,1320.0,366.41,366.99,365.88,366.35,1320.0
2023-02-08 12:15:00,366.55,366.63,365.89,366.63,489.0,366.55,366.63,365.89,366.63,489.0
2023-02-08 12:20:00,367.0,367.46,367.0,367.42,600.0,367.0,367.46,367.0,367.42,600.0
2023-02-08 12:25:00,366.82,367.09,366.39,366.88,723.0,366.82,367.09,366.39,366.88,723.0
2023-02-08 12:30:00,367.09,367.23,366.39,366.52,918.0,367.09,367.23,366.39,366.52,918.0
2023-02-08 12:35:00,365.82,366.44,364.33,364.33,1400.0,365.82,366.44,364.33,364.33,1400.0
2023-02-08 12:40:00,364.93,364.93,364.44,364.44,200.0,364.93,364.93,364.44,364.44,200.0
2023-02-08 12:45:00,364.92,365.28,364.8,365.28,1101.0,364.92,365.28,364.8,365.28,1101.0
2023-02-08 12:50:00,365.7,366.05,365.59,365.74,600.0,365.7,366.05,365.59,365.74,600.0
2023-02-08 12:55:00,365.51,366.26,365.51,366.2,400.0,365.51,366.26,365.51,366.2,400.0
2023-02-08 13:00:00,366.5,366.87,366.5,366.75,800.0,366.5,366.87,366.5,366.75,800.0
2023-02-08 13:05:00,366.59,367.59,366.44,366.89,800.0,366.59,367.59,366.44,366.89,800.0
2023-02-08 13:10:00,367.16,367.55,366.75,367.07,1300.0,367.16,367.55,366.75,367.07,1300.0
2023-02-08 13:15:00,367.42,367.42,366.38,366.78,977.0,367.42,367.42,366.38,366.78,977.0
2023-02-08 13:20:00,367.35,367.41,367.14,367.41,500.0,367.35,367.41,367.14,367.41,500.0
2023-02-08 13:25:00,366.64,367.46,365.06,365.06,1508.0,366.64,367.46,365.06,365.06,1508.0
2023-02-08 13:30:00,364.79,365.48,364.79,365.46,900.0,364.79,365.48,364.79,365.46,900.0
2023-02-08 13:35:00,365.4,365.8,363.72,363.72,945.0,365.4,365.8,363.72,363.72,945.0
2023-02-08 13:40:00,364.31,364.6,364.19,364.32,600.0,364.31,364.6,364.19,364.32,600.0
2023-02-08 13:45:00,364.6,365.01,364.45,364.46,700.0,364.6,365.01,364.45,364.46,700.0
2023-02-08 13:50:00,364.5,364.51,364.48,364.49,300.0,364.5,364.51,364.48,364.49,300.0
2023-02-08 13:55:00,364.36,365.14,364.36,364.91,1200.0,364.36,365.14,364.36,364.91,1200.0
2023-02-08 14:00:00,365.17,365.6,364.69,365.09,800.0,365.17,365.6,364.69,365.09,800.0
2023-02-08 14:05:00,365.11,365.59,364.95,365.59,400.0,365.11,365.59,364.95,365.59,400.0
2023-02-08 14:10:00,365.58,366.12,365.58,366.12,600.0,365.58,366.12,365.58,366.12,600.0
2023-02-08 14:15:00,365.9,366.58,365.9,366.34,1400.0,365.9,366.58,365.9,366.34,1400.0
2023-02-08 14:20:00,365.6,366.26,365.3,366.21,700.0,365.6,366.26,365.3,366.21,700.0
2023-02-08 14:25:00,365.7,365.85,365.03,365.85,752.0,365.7,365.85,365.03,365.85,752.0
2023-02-08 14:30:00,365.75,365.77,365.69,365.7,429.0,365.75,365.77,365.69,365.7,429.0
2023-02-08 14:35:00,365.25,365.25,365.25,365.25,100.0,365.25,365.25,365.25,365.25,100.0
2023-02-08 14:40:00,365.02,365.35,363.88,364.34,2101.0,365.02,365.35,363.88,364.34,2101.0
2023-02-08 14:45:00,364.29,364.85,363.28,363.79,5078.0,364.29,364.85,363.28,363.79,5078.0
2023-02-08 14:50:00,363.61,364.16,362.11,362.11,3700.0,363.61,364.16,362.11,362.11,3700.0
2023-02-08 14:55:00,362.02,363.16,362.02,362.99,5090.0,362.02,363.16,362.02,362.99,5090.0
2023-02-08 15:00:00,362.94,362.97,361.6,361.94,1549.0,362.94,362.97,361.6,361.94,1549.0
2023-02-08 15:05:00,362.0,362.0,361.28,361.51,2833.0,362.0,362.0,361.28,361.51,2833.0
2023-02-08 15:10:00,361.55,362.08,361.32,362.08,4400.0,361.55,362.08,361.32,362.08,4400.0
2023-02-08 15:15:00,362.08,362.17,361.21,361.84,8718.0,362.08,362.17,361.21,361.84,8718.0
2023-02-08 15:20:00,361.92,363.24,361.74,363.24,22584.0,361.92,363.24,361.74,363.24,22584.0
2023-02-08 15:25:00,363.24,363.42,362.19,362.34,9346.0,363.24,363.42,362.19,362.34,9346.0
2023-02-08 15:30:00,362.22,363.18,361.78,362.66,6138.0,362.22,363.18,361.78,362.66,6138.0
2023-02-08 15:35:00,362.58,364.25,362.32,364.25,3700.0,362.58,364.25,362.32,364.25,3700.0
2023-02-08 15:40:00,364.48,364.66,363.07,363.21,10337.0,364.48,364.66,363.07,363.21,10337.0
2023-02-08 15:45:00,363.11,363.17,361.59,361.81,6447.0,363.11,363.17,361.59,361.81,6447.0
2023-02-08 15:50:00,362.05,362.69,361.35,361.49,20957.0,362.05,362.69,361.35,361.49,20957.0
2023-02-08 15:55:00,361.3,362.38,360.85,362.18,17937.0,361.3,362.38,360.85,362.18,17937.0
2023-02-09 09:30:00,368.95,369.36,367.02,369.36,2789.0,368.95,369.36,367.02,369.36,2789.0
2023-02-09 09:35:00,368.66,368.66,366.66,368.38,3542.0,368.66,368.66,366.66,368.38,3542.0
2023-02-09 09:40:00,367.66,368.35,365.42,367.32,2652.0,367.66,368.35,365.42,367.32,2652.0
2023-02-09 09:45:00,366.17,369.95,365.84,369.02,4523.0,366.17,369.95,365.84,369.02,4523.0
2023-02-09 09:50:00,369.96,370.86,366.42,367.33,6987.0,369.96,370.86,366.42,367.33,6987.0
2023-02-09 09:55:00,365.72,369.12,365.71,366.73,6024.0,365.72,369.12,365.71,366.73,6024.0
2023-02-09 10:00:00,367.88,368.15,364.86,366.72,17463.0,367.88,368.15,364.86,366.72,17463.0
2023-02-09 10:05:00,367.38,368.63,366.45,368.38,15007.0,367.38,368.63,366.45,368.38,15007.0
2023-02-09 10:10:00,367.96,371.03,367.96,370.46,6300.0,367.96,371.03,367.96,370.46,6300.0
2023-02-09 10:15:00,369.72,370.95,368.43,368.78,15207.0,369.72,370.95,368.43,368.78,15207.0
2023-02-09 10:20:00,368.47,369.8,367.6,367.6,3100.0,368.47,369.8,367.6,367.6,3100.0
2023-02-09 10:25:00,367.13,367.84,365.05,365.06,3994.0,367.13,367.84,365.05,365.06,3994.0
2023-02-09 10:30:00,364.18,365.19,363.61,363.65,4871.0,364.18,365.19,363.61,363.65,4871.0
2023-02-09 10:35:00,363.69,364.49,362.7,363.28,3435.0,363.69,364.49,362.7,363.28,3435.0
2023-02-09 10:40:00,363.28,364.14,362.65,362.88,1800.0,363.28,364.14,362.65,362.88,1800.0
2023-02-09 10:45:00,362.06,363.7,362.06,363.16,4964.0,362.06,363.7,362.06,363.16,4964.0
2023-02-09 10:50:00,363.17,363.17,362.34,362.89,1858.0,363.17,363.17,362.34,362.89,1858.0
2023-02-09 10:55:00,361.77,362.67,361.23,362.67,2600.0,361.77,362.67,361.23,362.67,2600.0
2023-02-09 11:00:00,361.8,361.8,360.41,361.05,1563.0,361.8,361.8,360.41,361.05,1563.0
2023-02-09 11:05:00,360.35,361.23,360.02,361.23,2823.0,360.35,361.23,360.02,361.23,2823.0
2023-02-09 11:10:00,360.63,360.89,360.43,360.66,1000.0,360.63,360.89,360.43,360.66,1000.0
2023-02-09 11:15:00,360.55,360.68,359.5,359.99,1600.0,360.55,360.68,359.5,359.99,1600.0
2023-02-09 11:20:00,359.55,359.91,357.25,357.77,2200.0,359.55,359.91,357.25,357.77,2200.0
2023-02-09 11:25:00,357.67,358.36,357.34,357.51,6060.0,357.67,358.36,357.34,357.51,6060.0
2023-02-09 11:30:00,357.63,358.85,357.63,358.65,3646.0,357.63,358.85,357.63,358.65,3646.0
2023-02-09 11:35:00,359.06,359.88,358.65,359.88,3030.0,359.06,359.88,358.65,359.88,3030.0
2023-02-09 11:40:00,359.75,360.57,359.35,359.49,1100.0,359.75,360.57,359.35,359.49,1100.0
2023-02-09 11:45:00,359.27,359.41,358.52,358.75,2461.0,359.27,359.41,358.52,358.75,2461.0
2023-02-09 11:50:00,358.75,359.17,357.92,357.93,2200.0,358.75,359.17,357.92,357.93,2200.0
2023-02-09 11:55:00,358.62,358.87,357.98,358.77,5951.0,358.62,358.87,357.98,358.77,5951.0
2023-02-09 12:00:00,358.76,359.38,358.42,358.42,5838.0,358.76,359.38,358.42,358.42,5838.0
2023-02-09 12:05:00,358.86,360.9,358.86,360.72,3740.0,358.86,360.9,358.86,360.72,3740.0
2023-02-09 12:10:00,360.73,361.13,360.72,360.81,1125.0,360.73,361.13,360.72,360.81,1125.0
2023-02-09 12:15:00,360.61,360.61,359.38,359.38,2300.0,360.61,360.61,359.38,359.38,2300.0
2023-02-09 12:20:00,359.86,360.05,358.77,358.85,4574.0,359.86,360.05,358.77,358.85,4574.0
2023-02-09 12:25:00,358.55,358.61,357.12,357.51,4715.0,358.55,358.61,357.12,357.51,4715.0
2023-02-09 12:30:00,357.52,357.92,356.48,356.88,3467.0,357.52,357.92,356.48,356.88,3467.0
2023-02-09 12:35:00,356.48,357.23,355.15,355.3,2100.0,356.48,357.23,355.15,355.3,2100.0
2023-02-09 12:40:00,355.24,355.97,354.8,355.94,3721.0,355.24,355.97,354.8,355.94,3721.0
2023-02-09 12:45:00,355.84,356.2,355.28,355.64,1843.0,355.84,356.2,355.28,355.64,1843.0
2023-02-09 12:50:00,356.31,357.52,356.27,357.52,2800.0,356.31,357.52,356.27,357.52,2800.0
2023-02-09 12:55:00,357.86,357.86,357.36,357.82,778.0,357.86,357.86,357.36,357.82,778.0
2023-02-09 13:00:00,357.57,358.09,357.09,357.88,3234.0,357.57,358.09,357.09,357.88,3234.0
2023-02-09 13:05:00,358.18,358.8,358.14,358.8,1500.0,358.18,358.8,358.14,358.8,1500.0
2023-02-09 13:10:00,358.81,359.01,358.44,358.65,2863.0,358.81,359.01,358.44,358.65,2863.0
2023-02-09 13:15:00,358.88,359.67,358.88,359.67,2000.0,358.88,359.67,358.88,359.67,2000.0
2023-02-09 13:20:00,359.69,360.45,359.69,360.43,2800.0,359.69,360.45,359.69,360.43,2800.0
2023-02-09 13:25:00,360.35,361.16,360.15,360.15,1776.0,360.35,361.16,360.15,360.15,1776.0
2023-02-09 13:30:00,360.29,361.17,360.29,360.81,1204.0,360.29,361.17,360.29,360.81,1204.0
2023-02-09 13:35:00,360.24,360.24,359.49,359.5,300.0,360.24,360.24,359.49,359.5,300.0
2023-02-09 13:40:00,359.07,359.24,358.55,358.56,900.0,359.07,359.24,358.55,358.56,900.0
2023-02-09 13:45:00,358.49,359.07,358.49,358.67,1216.0,358.49,359.07,358.49,358.67,1216.0
2023-02-09 13:50:00,359.37,359.4,358.52,358.93,1100.0,359.37,359.4,358.52,358.93,1100.0
2023-02-09 13:55:00,358.44,358.44,357.38,357.72,1533.0,358.44,358.44,357.38,357.72,1533.0
2023-02-09 14:00:00,358.01,358.63,357.95,358.41,1064.0,358.01,358.63,357.95,358.41,1064.0
2023-02-09 14:05:00,358.28,359.51,358.28,359.4,505.0,358.28,359.51,358.28,359.4,505.0
2023-02-09 14:10:00,359.33,359.5,358.7,359.15,1700.0,359.33,359.5,358.7,359.15,1700.0
2023-02-09 14:15:00,358.93,359.28,358.49,358.6,900.0,358.93,359.28,358.49,358.6,900.0
2023-02-09 14:20:00,358.79,358.98,358.24,358.24,5737.0,358.79,358.98,358.24,358.24,5737.0
2023-02-09 14:25:00,358.9,359.7,358.73,358.73,1245.0,358.9,359.7,358.73,358.73,1245.0
2023-02-09 14:30:00,359.04,359.34,358.7,358.7,900.0,359.04,359.34,358.7,358.7,900.0
2023-02-09 14:35:00,358.8,359.66,358.8,359.66,1100.0,358.8,359.66,358.8,359.66,1100.0
2023-02-09 14:40:00,359.49,360.55,359.43,360.47,1800.0,359.49,360.55,359.43,360.47,1800.0
2023-02-09 14:45:00,360.56,360.76,359.88,360.76,2000.0,360.56,360.76,359.88,360.76,2000.0
2023-02-09 14:50:00,360.69,361.64,360.4,361.35,2396.0,360.69,361.64,360.4,361.35,2396.0
2023-02-09 14:55:00,361.35,361.38,360.03,360.59,3200.0,361.35,361.38,360.03,360.59,3200.0
2023-02-09 15:00:00,360.37,360.45,358.93,359.07,3384.0,360.37,360.45,358.93,359.07,3384.0
2023-02-09 15:05:00,359.24,360.81,359.24,360.67,4070.0,359.24,360.81,359.24,360.67,4070.0
2023-02-09 15:10:00,360.69,360.99,360.47,360.47,1758.0,360.69,360.99,360.47,360.47,1758.0
2023-02-09 15:15:00,360.14,360.25,358.86,359.1,4150.0,360.14,360.25,358.86,359.1,4150.0
2023-02-09 15:20:00,358.9,359.19,357.78,357.79,2295.0,358.9,359.19,357.78,357.79,2295.0
2023-02-09 15:25:00,357.38,357.65,356.48,357.03,3648.0,357.38,357.65,356.48,357.03,3648.0
2023-02-09 15:30:00,356.87,356.87,355.87,356.38,3202.0,356.87,356.87,355.87,356.38,3202.0
2023-02-09 15:35:00,356.06,357.27,356.06,356.6,5541.0,356.06,357.27,356.06,356.6,5541.0
2023-02-09 15:40:00,356.72,357.42,356.5,357.0,3906.0,356.72,357.42,356.5,357.0,3906.0
2023-02-09 15:45:00,357.59,357.76,357.05,357.2,10342.0,357.59,357.76,357.05,357.2,10342.0
2023-02-09 15:50:00,357.52,359.34,357.52,358.6,11100.0,357.52,359.34,357.52,358.6,11100.0
2023-02-09 15:55:00,358.41,358.82,357.77,358.65,19260.0,358.41,358.82,357.77,358.65,19260.0
2023-02-10 09:30:00,355.34,355.34,351.94,352.37,3875.0,355.34,355.34,351.94,352.37,3875.0
2023-02-10 09:35:00,353.0,354.07,351.23,351.51,1421.0,353.0,354.07,351.23,351.51,1421.0
2023-02-10 09:40:00,351.47,352.04,349.45,352.04,5933.0,351.47,352.04,349.45,352.04,5933.0
2023-02-10 09:45:00,353.42,354.22,351.92,354.22,3205.0,353.42,354.22,351.92,354.22,3205.0
2023-02-10 09:50:00,353.75,355.0,352.0,353.55,11402.0,353.75,355.0,352.0,353.55,11402.0
2023-02-10 09:55:00,353.33,354.4,352.35,352.35,1000.0,353.33,354.4,352.35,352.35,1000.0
2023-02-10 10:00:00,352.06,352.06,348.98,348.99,2111.0,352.06,352.06,348.98,348.99,2111.0
2023-02-10 10:05:00,349.44,350.97,349.42,350.84,3424.0,349.44,350.97,349.42,350.84,3424.0
2023-02-10 10:10:00,350.71,353.36,350.71,352.89,980.0,350.71,353.36,350.71,352.89,980.0
2023-02-10 10:15:00,352.84,354.01,351.84,353.97,2682.0,352.84,354.01,351.84,353.97,2682.0
2023-02-10 10:20:00,354.71,354.91,353.54,353.55,4114.0,354.71,354.91,353.54,353.55,4114.0
2023-02-10 10:25:00,353.56,353.57,351.07,351.34,4766.0,353.56,353.57,351.07,351.34,4766.0
2023-02-10 10:30:00,351.86,352.64,351.47,352.05,900.0,351.86,352.64,351.47,352.05,900.0
2023-02-10 10:35:00,351.79,352.28,350.6,350.6,700.0,351.79,352.28,350.6,350.6,700.0
2023-02-10 10:40:00,350.53,350.58,349.59,350.19,2630.0,350.53,350.58,349.59,350.19,2630.0
2023-02-10 10:45:00,349.58,349.58,348.5,349.06,1800.0,349.58,349.58,348.5,349.06,1800.0
2023-02-10 10:50:00,348.66,348.8,347.37,347.98,4569.0,348.66,348.8,347.37,347.98,4569.0
2023-02-10 10:55:00,347.99,348.99,347.01,348.83,5750.0,347.99,348.99,347.01,348.83,5750.0
2023-02-10 11:00:00,348.5,348.75,347.38,348.22,7474.0,348.5,348.75,347.38,348.22,7474.0
2023-02-10 11:05:00,348.26,348.56,347.54,347.98,3236.0,348.26,348.56,347.54,347.98,3236.0
2023-02-10 11:10:00,347.75,347.78,345.33,346.19,5547.0,347.75,347.78,345.33,346.19,5547.0
2023-02-10 11:15:00,346.58,347.93,346.58,347.56,3715.0,346.58,347.93,346.58,347.56,3715.0
2023-02-10 11:20:00,347.57,348.5,347.18,347.81,12936.0,347.57,348.5,347.18,347.81,12936.0
2023-02-10 11:25:00,348.21,348.21,346.41,346.43,3537.0,348.21,348.21,346.41,346.43,3537.0
2023-02-10 11:30:00,346.79,346.79,344.65,346.03,6071.0,346.79,346.79,344.65,346.03,6071.0
2023-02-10 11:35:00,346.05,347.11,345.93,346.8,2902.0,346.05,347.11,345.93,346.8,2902.0
2023-02-10 11:40:00,346.8,346.8,346.64,346.64,502.0,346.8,346.8,346.64,346.64,502.0
2023-02-10 11:45:00,346.47,347.17,346.16,347.17,2066.0,346.47,347.17,346.16,347.17,2066.0
2023-02-10 11:50:00,346.29,346.67,345.95,346.04,853.0,346.29,346.67,345.95,346.04,853.0
2023-02-10 11:55:00,345.77,345.77,344.09,344.1,4502.0,345.77,345.77,344.09,344.1,4502.0
2023-02-10 12:00:00,343.55,344.46,343.54,344.46,5260.0,343.55,344.46,343.54,344.46,5260.0
2023-02-10 12:05:00,345.03,345.75,344.99,345.4,3633.0,345.03,345.75,344.99,345.4,3633.0
2023-02-10 12:10:00,345.74,346.27,345.55,345.6,2207.0,345.74,346.27,345.55,345.6,2207.0
2023-02-10 12:15:00,345.6,345.68,345.44,345.45,1700.0,345.6,345.68,345.44,345.45,1700.0
2023-02-10 12:20:00,345.63,345.89,344.65,345.07,5762.0,345.63,345.89,344.65,345.07,5762.0
2023-02-10 12:25:00,345.12,345.78,345.09,345.09,5308.0,345.12,345.78,345.09,345.09,5308.0
2023-02-10 12:30:00,345.48,346.25,345.38,345.72,3001.0,345.48,346.25,345.38,345.72,3001.0
2023-02-10 12:35:00,345.73,346.81,345.7,346.44,3299.0,345.73,346.81,345.7,346.44,3299.0
2023-02-10 12:40:00,346.32,347.06,346.32,346.43,2300.0,346.32,347.06,346.32,346.43,2300.0
2023-02-10 12:45:00,346.44,347.23,346.44,347.13,1525.0,346.44,347.23,346.44,347.13,1525.0
2023-02-10 12:50:00,347.1,347.56,347.06,347.56,1533.0,347.1,347.56,347.06,347.56,1533.0
2023-02-10 12:55:00,347.08,347.6,346.95,347.47,1000.0,347.08,347.6,346.95,347.47,1000.0
2023-02-10 13:00:00,347.61,347.61,346.86,346.88,1368.0,347.61,347.61,346.86,346.88,1368.0
2023-02-10 13:05:00,346.45,346.64,345.71,346.01,1400.0,346.45,346.64,345.71,346.01,1400.0
2023-02-10 13:10:00,346.01,346.06,345.57,345.65,2509.0,346.01,346.06,345.57,345.65,2509.0
2023-02-10 13:15:00,346.22,346.41,345.86,346.18,5038.0,346.22,346.41,345.86,346.18,5038.0
2023-02-10 13:20:00,346.21,347.0,346.16,346.87,3303.0,346.21,347.0,346.16,346.87,3303.0
2023-02-10 13:25:00,346.37,346.37,345.44,345.93,1764.0,346.37,346.37,345.44,345.93,1764.0
2023-02-10 13:30:00,345.72,345.76,345.48,345.71,1600.0,345.72,345.76,345.48,345.71,1600.0
2023-02-10 13:35:00,345.71,346.51,345.7,346.51,1818.0,345.71,346.51,345.7,346.51,1818.0
2023-02-10 13:40:00,346.36,346.39,344.69,344.69,1300.0,346.36,346.39,344.69,344.69,1300.0
2023-02-10 13:45:00,345.35,345.72,344.89,345.71,964.0,345.35,345.72,344.89,345.71,964.0
2023-02-10 13:50:00,345.71,346.45,345.51,345.81,4703.0,345.71,346.45,345.51,345.81,4703.0
2023-02-10 13:55:00,345.13,345.54,344.75,345.06,818.0,345.13,345.54,344.75,345.06,818.0
2023-02-10 14:00:00,345.42,345.42,344.5,344.65,2700.0,345.42,345.42,344.5,344.65,2700.0
2023-02-10 14:05:00,344.62,344.62,343.99,344.03,3579.0,344.62,344.62,343.99,344.03,3579.0
2023-02-10 14:10:00,344.22,344.75,343.95,344.56,1345.0,344.22,344.75,343.95,344.56,1345.0
2023-02-10 14:15:00,344.65,344.65,344.21,344.38,900.0,344.65,344.65,344.21,344.38,900.0
2023-02-10 14:20:00,345.0,345.01,344.19,344.19,1260.0,345.0,345.01,344.19,344.19,1260.0
2023-02-10 14:25:00,344.09,344.51,343.9,344.51,1158.0,344.09,344.51,343.9,344.51,1158.0
2023-02-10 14:30:00,343.74,344.49,343.38,344.49,1859.0,343.74,344.49,343.38,344.49,1859.0
2023-02-10 14:35:00,344.26,345.35,344.26,345.35,900.0,344.26,345.35,344.26,345.35,900.0
2023-02-10 14:40:00,345.35,345.35,344.73,345.22,2575.0,345.35,345.35,344.73,345.22,2575.0
2023-02-10 14:45:00,345.48,345.48,344.37,344.53,1720.0,345.48,345.48,344.37,344.53,1720.0
2023-02-10 14:50:00,344.71,345.22,344.71,345.22,1542.0,344.71,345.22,344.71,345.22,1542.0
2023-02-10 14:55:00,345.19,345.38,345.15,345.32,995.0,345.19,345.38,345.15,345.32,995.0
2023-02-10 15:00:00,345.57,346.43,345.57,345.92,1460.0,345.57,346.43,345.57,345.92,1460.0
2023-02-10 15:05:00,345.78,346.49,345.78,346.23,2799.0,345.78,346.49,345.78,346.23,2799.0
2023-02-10 15:10:00,346.27,346.27,345.72,345.72,2709.0,346.27,346.27,345.72,345.72,2709.0
2023-02-10 15:15:00,345.68,345.68,344.55,344.55,1400.0,345.68,345.68,344.55,344.55,1400.0
2023-02-10 15:20:00,344.38,345.08,344.34,345.08,2700.0,344.38,345.08,344.34,345.08,2700.0
2023-02-10 15:25:00,344.98,345.28,344.79,345.28,2817.0,344.98,345.28,344.79,345.28,2817.0
2023-02-10 15:30:00,345.23,345.69,345.16,345.69,3475.0,345.23,345.69,345.16,345.69,3475.0
2023-02-10 15:35:00,345.38,345.68,345.28,345.54,2759.0,345.38,345.68,345.28,345.54,2759.0
2023-02-10 15:40:00,345.41,345.46,344.59,345.25,3600.0,345.41,345.46,344.59,345.25,3600.0
2023-02-10 15:45:00,345.16,345.58,345.09,345.56,11706.0,345.16,345.58,345.09,345.56,11706.0
2023-02-10 15:50:00,345.52,346.07,345.3,345.5,11242.0,345.52,346.07,345.3,345.5,11242.0
2023-02-10 15:55:00,345.5,345.98,345.18,345.46,33366.0,345.5,345.98,345.18,345.46,33366.0
2023-02-13 09:30:00,348.73,349.83,346.65,346.65,4117.0,348.73,349.83,346.65,346.65,4117.0
2023-02-13 09:35:00,345.76,346.1,342.32,345.08,3527.0,345.76,346.1,342.32,345.08,3527.0
2023-02-13 09:40:00,347.18,351.18,344.85,350.87,3344.0,347.18,351.18,344.85,350.87,3344.0
2023-02-13 09:45:00,350.88,351.4,348.26,349.99,2400.0,350.88,351.4,348.26,349.99,2400.0
2023-02-13 09:50:00,349.16,350.9,348.28,349.3,20287.0,349.16,350.9,348.28,349.3,20287.0
2023-02-13 09:55:00,349.31,351.92,348.58,351.87,3412.0,349.31,351.92,348.58,351.87,3412.0
2023-02-13 10:00:00,351.94,352.39,350.27,350.27,1434.0,351.94,352.39,350.27,350.27,1434.0
2023-02-13 10:05:00,350.56,351.23,349.86,350.02,2184.0,350.56,351.23,349.86,350.02,2184.0
2023-02-13 10:10:00,351.0,352.18,350.11,351.11,2310.0,351.0,352.18,350.11,351.11,2310.0
2023-02-13 10:15:00,351.88,353.3,351.02,352.66,2100.0,351.88,353.3,351.02,352.66,2100.0
2023-02-13 10:20:00,352.63,353.47,352.17,352.89,1939.0,352.63,353.47,352.17,352.89,1939.0
2023-02-13 10:25:00,352.2,353.68,351.65,353.33,2200.0,352.2,353.68,351.65,353.33,2200.0
2023-02-13 10:30:00,352.45,353.67,352.45,353.67,800.0,352.45,353.67,352.45,353.67,800.0
2023-02-13 10:35:00,354.0,354.85,353.76,353.76,2590.0,354.0,354.85,353.76,353.76,2590.0
2023-02-13 10:40:00,353.91,354.52,353.53,354.52,1083.0,353.91,354.52,353.53,354.52,1083.0
2023-02-13 10:45:00,354.61,356.22,354.61,355.93,1575.0,354.61,356.22,354.61,355.93,1575.0
2023-02-13 10:50:00,356.59,357.0,355.95,355.95,1700.0,356.59,357.0,355.95,355.95,1700.0
2023-02-13 10:55:00,355.96,356.79,355.58,355.58,700.0,355.96,356.79,355.58,355.58,700.0
2023-02-13 11:00:00,356.12,356.51,355.0,355.0,825.0,356.12,356.51,355.0,355.0,825.0
2023-02-13 11:05:00,355.47,355.47,354.3,355.31,1000.0,355.47,355.47,354.3,355.31,1000.0
2023-02-13 11:10:00,355.09,355.31,354.64,355.28,740.0,355.09,355.31,354.64,355.28,740.0
2023-02-13 11:15:00,355.65,355.95,354.69,355.74,5091.0,355.65,355.95,354.69,355.74,5091.0
2023-02-13 11:20:00,355.8,356.48,355.48,355.94,1489.0,355.8,356.48,355.48,355.94,1489.0
2023-02-13 11:25:00,355.94,355.94,355.24,355.24,600.0,355.94,355.94,355.24,355.24,600.0
2023-02-13 11:30:00,355.63,355.64,353.87,354.9,3187.0,355.63,355.64,353.87,354.9,3187.0
2023-02-13 11:35:00,355.09,355.16,354.04,354.87,3636.0,355.09,355.16,354.04,354.87,3636.0
2023-02-13 11:40:00,355.17,355.54,354.74,355.41,1200.0,355.17,355.54,354.74,355.41,1200.0
2023-02-13 11:45:00,355.93,356.09,355.63,356.03,700.0,355.93,356.09,355.63,356.03,700.0
2023-02-13 11:50:00,355.84,356.02,354.75,354.75,3400.0,355.84,356.02,354.75,354.75,3400.0
2023-02-13 11:55:00,354.65,354.67,353.51,353.77,1330.0,354.65,354.67,353.51,353.77,1330.0
2023-02-13 12:00:00,353.79,353.89,353.33,353.34,1390.0,353.79,353.89,353.33,353.34,1390.0
2023-02-13 12:05:00,353.34,353.92,353.29,353.54,3702.0,353.34,353.92,353.29,353.54,3702.0
2023-02-13 12:10:00,353.59,353.78,353.3,353.4,1000.0,353.59,353.78,353.3,353.4,1000.0
2023-02-13 12:15:00,353.46,353.97,353.19,353.42,7570.0,353.46,353.97,353.19,353.42,7570.0
2023-02-13 12:20:00,353.49,353.61,352.59,353.61,3706.0,353.49,353.61,352.59,353.61,3706.0
2023-02-13 12:25:00,353.19,353.19,352.89,352.9,1400.0,353.19,353.19,352.89,352.9,1400.0
2023-02-13 12:30:00,352.61,352.97,352.6,352.8,1600.0,352.61,352.97,352.6,352.8,1600.0
2023-02-13 12:35:00,352.94,353.05,352.5,352.69,1479.0,352.94,353.05,352.5,352.69,1479.0
2023-02-13 12:40:00,353.05,353.84,352.64,353.38,1780.0,353.05,353.84,352.64,353.38,1780.0
2023-02-13 12:45:00,353.88,354.71,353.66,354.71,1113.0,353.88,354.71,353.66,354.71,1113.0
2023-02-13 12:50:00,354.71,354.71,353.78,354.2,1607.0,354.71,354.71,353.78,354.2,1607.0
2023-02-13 12:55:00,353.56,354.14,353.43,354.14,1300.0,353.56,354.14,353.43,354.14,1300.0
2023-02-13 13:00:00,353.99,353.99,353.62,353.79,610.0,353.99,353.99,353.62,353.79,610.0
2023-02-13 13:05:00,353.61,353.94,353.47,353.47,300.0,353.61,353.94,353.47,353.47,300.0
2023-02-13 13:10:00,352.91,353.35,352.9,353.35,2102.0,352.91,353.35,352.9,353.35,2102.0
2023-02-13 13:15:00,353.84,354.25,353.67,353.67,900.0,353.84,354.25,353.67,353.67,900.0
2023-02-13 13:20:00,354.28,354.8,353.93,354.75,952.0,354.28,354.8,353.93,354.75,952.0
2023-02-13 13:25:00,354.78,355.93,354.78,355.93,600.0,354.78,355.93,354.78,355.93,600.0
2023-02-13 13:30:00,355.42,355.68,354.99,355.56,1557.0,355.42,355.68,354.99,355.56,1557.0
2023-02-13 13:35:00,355.24,356.2,354.99,355.38,17136.0,355.24,356.2,354.99,355.38,17136.0
2023-02-13 13:40:00,355.54,355.66,355.0,355.24,1700.0,355.54,355.66,355.0,355.24,1700.0
2023-02-13 13:45:00,355.1,355.53,355.1,355.19,600.0,355.1,355.53,355.1,355.19,600.0
2023-02-13 13:50:00,355.52,356.17,355.34,355.54,1300.0,355.52,356.17,355.34,355.54,1300.0
2023-02-13 13:55:00,355.74,356.84,355.74,356.65,1347.0,355.74,356.84,355.74,356.65,1347.0
2023-02-13 14:00:00,356.79,357.24,356.61,356.71,1000.0,356.79,357.24,356.61,356.71,1000.0
2023-02-13 14:05:00,355.85,356.03,355.43,355.47,600.0,355.85,356.03,355.43,355.47,600.0
2023-02-13 14:10:00,355.78,356.07,355.21,355.46,1422.0,355.78,356.07,355.21,355.46,1422.0
2023-02-13 14:15:00,354.99,355.71,354.46,355.61,1726.0,354.99,355.71,354.46,355.61,1726.0
2023-02-13 14:20:00,355.56,355.56,355.56,355.56,103.0,355.56,355.56,355.56,355.56,103.0
2023-02-13 14:25:00,355.55,355.57,354.87,355.03,892.0,355.55,355.57,354.87,355.03,892.0
2023-02-13 14:30:00,354.35,355.06,353.51,354.1,1800.0,354.35,355.06,353.51,354.1,1800.0
2023-02-13 14:35:00,354.16,354.6,353.09,353.17,2500.0,354.16,354.6,353.09,353.17,2500.0
2023-02-13 14:40:00,353.13,353.31,351.73,351.87,3384.0,353.13,353.31,351.73,351.87,3384.0
2023-02-13 14:45:00,351.85,352.03,351.25,351.83,3499.0,351.85,352.03,351.25,351.83,3499.0
2023-02-13 14:50:00,351.93,352.67,351.86,352.66,2220.0,351.93,352.67,351.86,352.66,2220.0
2023-02-13 14:55:00,352.44,352.44,351.68,351.69,1880.0,352.44,352.44,351.68,351.69,1880.0
2023-02-13 15:00:00,351.79,353.56,350.76,353.07,10241.0,351.79,353.56,350.76,353.07,10241.0
2023-02-13 15:05:00,353.49,354.03,353.2,353.36,1500.0,353.49,354.03,353.2,353.36,1500.0
2023-02-13 15:10:00,354.0,354.68,353.84,354.2,1900.0,354.0,354.68,353.84,354.2,1900.0
2023-02-13 15:15:00,353.63,354.17,352.96,353.7,2100.0,353.63,354.17,352.96,353.7,2100.0
2023-02-13 15:20:00,353.88,353.89,353.16,353.2,2800.0,353.88,353.89,353.16,353.2,2800.0
2023-02-13 15:25:00,353.38,353.73,352.31,352.51,5300.0,353.38,353.73,352.31,352.51,5300.0
2023-02-13 15:30:00,352.59,353.41,352.2,353.15,2300.0,352.59,353.41,352.2,353.15,2300.0
2023-02-13 15:35:00,353.33,353.67,352.79,353.63,4818.0,353.33,353.67,352.79,353.63,4818.0
2023-02-13 15:40:00,353.42,354.34,353.41,353.84,3111.0,353.42,354.34,353.41,353.84,3111.0
2023-02-13 15:45:00,353.54,355.5,353.27,355.43,11654.0,353.54,355.5,353.27,355.43,11654.0
2023-02-13 15:50:00,355.15,355.45,354.05,354.41,20847.0,355.15,355.45,354.05,354.41,20847.0
2023-02-13 15:55:00,354.56,354.93,353.67,354.04,22227.0,354.56,354.93,353.67,354.04,22227.0
2023-02-14 09:30:00,349.38,354.96,347.98,354.96,7766.0,349.38,354.96,347.98,354.96,7766.0
2023-02-14 09:35:00,354.96,355.0,350.01,350.09,2331.0,354.96,355.0,350.01,350.09,2331.0
2023-02-14 09:40:00,350.21,355.3,350.0,355.07,10779.0,350.21,355.3,350.0,355.07,10779.0
2023-02-14 09:45:00,355.65,358.17,355.65,356.84,4666.0,355.65,358.17,355.65,356.84,4666.0
2023-02-14 09:50:00,356.66,357.5,356.03,356.13,2310.0,356.66,357.5,356.03,356.13,2310.0
2023-02-14 09:55:00,359.58,361.87,359.57,360.23,400.0,359.58,361.87,359.57,360.23,400.0
2023-02-14 10:00:00,361.43,364.91,361.43,363.37,4596.0,361.43,364.91,361.43,363.37,4596.0
2023-02-14 10:05:00,363.72,366.25,363.72,366.25,1470.0,363.72,366.25,363.72,366.25,1470.0
2023-02-14 10:10:00,365.81,367.46,364.38,364.73,6261.0,365.81,367.46,364.38,364.73,6261.0
2023-02-14 10:15:00,365.84,366.91,364.33,365.72,6118.0,365.84,366.91,364.33,365.72,6118.0
2023-02-14 10:20:00,365.84,367.3,365.31,366.25,17468.0,365.84,367.3,365.31,366.25,17468.0
2023-02-14 10:25:00,366.37,366.47,364.17,364.18,8276.0,366.37,366.47,364.17,364.18,8276.0
2023-02-14 10:30:00,364.1,365.06,361.08,361.08,2000.0,364.1,365.06,361.08,361.08,2000.0
2023-02-14 10:35:00,359.6,360.35,358.3,358.63,5320.0,359.6,360.35,358.3,358.63,5320.0
2023-02-14 10:40:00,359.06,360.5,358.75,360.49,3946.0,359.06,360.5,358.75,360.49,3946.0
2023-02-14 10:45:00,360.02,360.87,357.64,360.47,6401.0,360.02,360.87,357.64,360.47,6401.0
2023-02-14 10:50:00,360.42,360.59,359.85,360.43,1100.0,360.42,360.59,359.85,360.43,1100.0
2023-02-14 10:55:00,361.2,362.29,361.2,362.29,700.0,361.2,362.29,361.2,362.29,700.0
2023-02-14 11:00:00,362.36,363.77,362.36,363.53,2197.0,362.36,363.77,362.36,363.53,2197.0
2023-02-14 11:05:00,362.88,363.8,362.82,362.83,3102.0,362.88,363.8,362.82,362.83,3102.0
2023-02-14 11:10:00,363.29,363.29,361.35,362.37,8212.0,363.29,363.29,361.35,362.37,8212.0
2023-02-14 11:15:00,361.73,362.64,361.72,362.63,2324.0,361.73,362.64,361.72,362.63,2324.0
2023-02-14 11:20:00,362.56,362.98,362.02,362.03,1400.0,362.56,362.98,362.02,362.03,1400.0
2023-02-14 11:25:00,362.78,362.87,361.06,361.06,5261.0,362.78,362.87,361.06,361.06,5261.0
2023-02-14 11:30:00,361.06,361.07,359.8,360.37,6400.0,361.06,361.07,359.8,360.37,6400.0
2023-02-14 11:35:00,359.72,360.47,359.16,359.16,1150.0,359.72,360.47,359.16,359.16,1150.0
2023-02-14 11:40:00,359.39,360.02,358.25,358.36,900.0,359.39,360.02,358.25,358.36,900.0
2023-02-14 11:45:00,358.74,359.92,358.25,359.92,1343.0,358.74,359.92,358.25,359.92,1343.0
2023-02-14 11:50:00,359.76,359.76,357.78,358.94,1013.0,359.76,359.76,357.78,358.94,1013.0
2023-02-14 11:55:00,358.77,360.49,358.77,360.13,2324.0,358.77,360.49,358.77,360.13,2324.0
2023-02-14 12:00:00,361.06,361.16,359.96,360.12,2514.0,361.06,361.16,359.96,360.12,2514.0
2023-02-14 12:05:00,360.54,361.0,360.53,360.95,1300.0,360.54,361.0,360.53,360.95,1300.0
2023-02-14 12:10:00,361.26,361.94,361.13,361.58,1518.0,361.26,361.94,361.13,361.58,1518.0
2023-02-14 12:15:00,361.58,362.42,360.94,362.21,2989.0,361.58,362.42,360.94,362.21,2989.0
2023-02-14 12:20:00,362.54,362.94,361.67,361.75,1300.0,362.54,362.94,361.67,361.75,1300.0
2023-02-14 12:25:00,362.08,362.73,361.73,361.8,1999.0,362.08,362.73,361.73,361.8,1999.0
2023-02-14 12:30:00,362.28,362.94,361.62,362.94,1416.0,362.28,362.94,361.62,362.94,1416.0
2023-02-14 12:35:00,362.28,362.8,362.28,362.7,800.0,362.28,362.8,362.28,362.7,800.0
2023-02-14 12:40:00,362.58,363.67,362.57,363.07,2537.0,362.58,363.67,362.57,363.07,2537.0
2023-02-14 12:45:00,363.03,363.61,362.8,362.8,3031.0,363.03,363.61,362.8,362.8,3031.0
2023-02-14 12:50:00,363.39,363.39,362.05,362.51,1707.0,363.39,363.39,362.05,362.51,1707.0
2023-02-14 12:55:00,362.86,363.36,362.55,363.29,1301.0,362.86,363.36,362.55,363.29,1301.0
2023-02-14 13:00:00,363.37,365.5,363.37,364.61,2452.0,363.37,365.5,363.37,364.61,2452.0
2023-02-14 13:05:00,365.18,365.41,364.91,364.94,700.0,365.18,365.41,364.91,364.94,700.0
2023-02-14 13:10:00,364.94,364.94,363.81,364.24,1000.0,364.94,364.94,363.81,364.24,1000.0
2023-02-14 13:15:00,364.48,365.81,364.35,365.5,4811.0,364.48,365.81,364.35,365.5,4811.0
2023-02-14 13:20:00,365.75,365.81,364.57,365.03,900.0,365.75,365.81,364.57,365.03,900.0
2023-02-14 13:25:00,364.76,364.76,364.08,364.54,700.0,364.76,364.76,364.08,364.54,700.0
2023-02-14 13:30:00,364.6,364.75,363.86,364.35,1192.0,364.6,364.75,363.86,364.35,1192.0
2023-02-14 13:35:00,364.76,365.23,364.42,364.42,1700.0,364.76,365.23,364.42,364.42,1700.0
2023-02-14 13:40:00,364.44,364.68,363.75,363.75,1200.0,364.44,364.68,363.75,363.75,1200.0
2023-02-14 13:45:00,363.58,364.71,363.49,364.4,1702.0,363.58,364.71,363.49,364.4,1702.0
2023-02-14 13:50:00,364.1,364.35,363.11,363.11,2615.0,364.1,364.35,363.11,363.11,2615.0
2023-02-14 13:55:00,363.13,363.39,362.03,362.66,1700.0,363.13,363.39,362.03,362.66,1700.0
2023-02-14 14:00:00,362.41,363.14,362.28,362.34,1200.0,362.41,363.14,362.28,362.34,1200.0
2023-02-14 14:05:00,362.17,362.25,361.42,362.25,1606.0,362.17,362.25,361.42,362.25,1606.0
2023-02-14 14:10:00,362.99,362.99,362.1,362.6,600.0,362.99,362.99,362.1,362.6,600.0
2023-02-14 14:15:00,363.0,363.29,362.45,363.29,2316.0,363.0,363.29,362.45,363.29,2316.0
2023-02-14 14:20:00,363.38,363.39,362.84,362.84,200.0,363.38,363.39,362.84,362.84,200.0
2023-02-14 14:25:00,363.08,364.13,362.54,364.03,2342.0,363.08,364.13,362.54,364.03,2342.0
2023-02-14 14:30:00,363.77,364.73,363.65,364.73,4608.0,363.77,364.73,363.65,364.73,4608.0
2023-02-14 14:35:00,365.3,365.3,364.78,364.78,1300.0,365.3,365.3,364.78,364.78,1300.0
2023-02-14 14:40:00,365.0,365.7,365.0,365.46,2032.0,365.0,365.7,365.0,365.46,2032.0
2023-02-14 14:45:00,365.7,366.4,365.7,366.16,1775.0,365.7,366.4,365.7,366.16,1775.0
2023-02-14 14:50:00,366.25,366.81,366.04,366.79,4446.0,366.25,366.81,366.04,366.79,4446.0
2023-02-14 14:55:00,366.79,366.79,365.43,365.78,2135.0,366.79,366.79,365.43,365.78,2135.0
2023-02-14 15:00:00,365.5,365.89,364.51,364.76,11386.0,365.5,365.89,364.51,364.76,11386.0
2023-02-14 15:05:00,364.93,365.06,364.35,364.5,4381.0,364.93,365.06,364.35,364.5,4381.0
2023-02-14 15:10:00,364.46,365.17,363.73,365.04,4455.0,364.46,365.17,363.73,365.04,4455.0
2023-02-14 15:15:00,364.88,366.5,364.62,366.4,4907.0,364.88,366.5,364.62,366.4,4907.0
2023-02-14 15:20:00,366.41,366.86,366.17,366.65,2410.0,366.41,366.86,366.17,366.65,2410.0
2023-02-14 15:25:00,366.88,366.97,366.06,366.33,6912.0,366.88,366.97,366.06,366.33,6912.0
2023-02-14 15:30:00,366.31,368.42,366.25,367.5,16829.0,366.31,368.42,366.25,367.5,16829.0
2023-02-14 15:35:00,367.5,367.54,366.1,366.62,16021.0,367.5,367.54,366.1,366.62,16021.0
2023-02-14 15:40:00,366.86,367.25,366.12,366.69,17128.0,366.86,367.25,366.12,366.69,17128.0
2023-02-14 15:45:00,366.48,366.92,365.23,366.27,16734.0,366.48,366.92,365.23,366.27,16734.0
2023-02-14 15:50:00,365.82,366.28,365.36,365.85,22138.0,365.82,366.28,365.36,365.85,22138.0
2023-02-14 15:55:00,365.92,366.46,363.9,364.37,36516.0,365.92,366.46,363.9,364.37,36516.0
2023-02-15 09:30:00,365.03,367.82,364.07,364.07,5370.0,365.03,367.82,364.07,364.07,5370.0
2023-02-15 09:35:00,366.87,367.1,361.66,361.67,7200.0,366.87,367.1,361.66,361.67,7200.0
2023-02-15 09:40:00,361.5,364.78,360.65,364.31,3309.0,361.5,364.78,360.65,364.31,3309.0
2023-02-15 09:45:00,365.28,366.51,365.28,366.51,659.0,365.28,366.51,365.28,366.51,659.0
2023-02-15 09:50:00,366.22,368.4,360.1,360.41,41634.0,366.22,368.4,360.1,360.41,41634.0
2023-02-15 09:55:00,361.17,362.71,360.18,361.0,34272.0,361.17,362.71,360.18,361.0,34272.0
2023-02-15 10:00:00,360.83,362.84,360.81,362.19,27113.0,360.83,362.84,360.81,362.19,27113.0
2023-02-15 10:05:00,361.64,361.89,359.74,360.24,23933.0,361.64,361.89,359.74,360.24,23933.0
2023-02-15 10:10:00,360.45,362.99,359.85,362.23,33964.0,360.45,362.99,359.85,362.23,33964.0
2023-02-15 10:15:00,362.31,363.13,361.68,362.4,3218.0,362.31,363.13,361.68,362.4,3218.0
2023-02-15 10:20:00,361.68,363.02,360.86,362.86,4000.0,361.68,363.02,360.86,362.86,4000.0
2023-02-15 10:25:00,362.62,363.08,362.03,362.03,5099.0,362.62,363.08,362.03,362.03,5099.0
2023-02-15 10:30:00,361.89,363.59,361.68,363.28,3269.0,361.89,363.59,361.68,363.28,3269.0
2023-02-15 10:35:00,363.04,363.88,362.29,362.3,8480.0,363.04,363.88,362.29,362.3,8480.0
2023-02-15 10:40:00,362.28,362.32,360.4,360.4,6999.0,362.28,362.32,360.4,360.4,6999.0
2023-02-15 10:45:00,360.63,361.0,360.0,360.48,7200.0,360.63,361.0,360.0,360.48,7200.0
2023-02-15 10:50:00,360.48,361.88,360.45,361.34,2479.0,360.48,361.88,360.45,361.34,2479.0
2023-02-15 10:55:00,361.23,361.58,361.01,361.29,1567.0,361.23,361.58,361.01,361.29,1567.0
2023-02-15 11:00:00,361.25,363.07,360.8,363.06,14026.0,361.25,363.07,360.8,363.06,14026.0
2023-02-15 11:05:00,363.06,363.16,362.25,362.51,8876.0,363.06,363.16,362.25,362.51,8876.0
2023-02-15 11:10:00,362.54,362.65,362.27,362.48,3138.0,362.54,362.65,362.27,362.48,3138.0
2023-02-15 11:15:00,362.18,362.61,361.55,361.95,4600.0,362.18,362.61,361.55,361.95,4600.0
2023-02-15 11:20:00,361.95,362.05,360.91,360.91,7525.0,361.95,362.05,360.91,360.91,7525.0
2023-02-15 11:25:00,360.97,362.46,360.97,361.43,3281.0,360.97,362.46,360.97,361.43,3281.0
2023-02-15 11:30:00,361.81,361.95,360.78,361.39,1920.0,361.81,361.95,360.78,361.39,1920.0
2023-02-15 11:35:00,361.08,362.79,361.07,362.47,13609.0,361.08,362.79,361.07,362.47,13609.0
2023-02-15 11:40:00,362.44,363.84,362.44,363.84,1471.0,362.44,363.84,362.44,363.84,1471.0
2023-02-15 11:45:00,363.75,364.49,363.28,364.12,4707.0,363.75,364.49,363.28,364.12,4707.0
2023-02-15 11:50:00,364.37,364.37,363.57,363.69,3920.0,364.37,364.37,363.57,363.69,3920.0
2023-02-15 11:55:00,363.75,364.17,362.81,363.84,11111.0,363.75,364.17,362.81,363.84,11111.0
2023-02-15 12:00:00,364.81,365.25,364.68,365.06,1646.0,364.81,365.25,364.68,365.06,1646.0
2023-02-15 12:05:00,364.84,364.84,363.85,364.37,1500.0,364.84,364.84,363.85,364.37,1500.0
2023-02-15 12:10:00,364.71,364.71,363.62,363.62,36246.0,364.71,364.71,363.62,363.62,36246.0
2023-02-15 12:15:00,363.78,364.12,363.47,363.72,2105.0,363.78,364.12,363.47,363.72,2105.0
2023-02-15 12:20:00,364.17,364.26,363.46,363.56,3719.0,364.17,364.26,363.46,363.56,3719.0
2023-02-15 12:25:00,363.81,364.48,362.66,362.67,19057.0,363.81,364.48,362.66,362.67,19057.0
2023-02-15 12:30:00,362.79,363.3,362.54,362.66,12629.0,362.79,363.3,362.54,362.66,12629.0
2023-02-15 12:35:00,362.75,362.79,361.68,362.04,17610.0,362.75,362.79,361.68,362.04,17610.0
2023-02-15 12:40:00,362.03,362.32,361.71,361.71,15249.0,362.03,362.32,361.71,361.71,15249.0
2023-02-15 12:45:00,361.75,362.88,361.75,362.11,23725.0,361.75,362.88,361.75,362.11,23725.0
2023-02-15 12:50:00,362.2,362.74,362.0,362.19,39271.0,362.2,362.74,362.0,362.19,39271.0
2023-02-15 12:55:00,362.34,362.37,361.56,361.77,12426.0,362.34,362.37,361.56,361.77,12426.0
2023-02-15 13:00:00,361.91,361.91,361.33,361.33,2301.0,361.91,361.91,361.33,361.33,2301.0
2023-02-15 13:05:00,361.0,361.62,360.86,361.53,2553.0,361.0,361.62,360.86,361.53,2553.0
2023-02-15 13:10:00,361.88,362.56,361.5,361.68,11423.0,361.88,362.56,361.5,361.68,11423.0
2023-02-15 13:15:00,361.53,361.93,361.34,361.73,2144.0,361.53,361.93,361.34,361.73,2144.0
2023-02-15 13:20:00,361.8,362.56,361.74,362.38,5974.0,361.8,362.56,361.74,362.38,5974.0
2023-02-15 13:25:00,362.21,362.53,362.03,362.17,11888.0,362.21,362.53,362.03,362.17,11888.0
2023-02-15 13:30:00,362.38,363.08,362.34,362.94,10834.0,362.38,363.08,362.34,362.94,10834.0
2023-02-15 13:35:00,362.91,363.47,362.85,362.92,18859.0,362.91,363.47,362.85,362.92,18859.0
2023-02-15 13:40:00,362.98,363.28,362.91,363.2,19753.0,362.98,363.28,362.91,363.2,19753.0
2023-02-15 13:45:00,363.23,366.65,363.09,365.85,26565.0,363.23,366.65,363.09,365.85,26565.0
2023-02-15 13:50:00,365.72,366.71,365.25,366.71,3454.0,365.72,366.71,365.25,366.71,3454.0
2023-02-15 13:55:00,366.65,366.65,365.75,366.42,8285.0,366.65,366.65,365.75,366.42,8285.0
2023-02-15 14:00:00,366.56,368.97,366.56,368.4,6932.0,366.56,368.97,366.56,368.4,6932.0
2023-02-15 14:05:00,368.75,369.64,368.41,369.03,15175.0,368.75,369.64,368.41,369.03,15175.0
2023-02-15 14:10:00,369.06,370.81,369.02,370.49,6394.0,369.06,370.81,369.02,370.49,6394.0
2023-02-15 14:15:00,370.5,370.51,369.06,369.06,6190.0,370.5,370.51,369.06,369.06,6190.0
2023-02-15 14:20:00,369.1,369.11,367.74,367.74,6350.0,369.1,369.11,367.74,367.74,6350.0
2023-02-15 14:25:00,367.74,367.93,367.1,367.49,7051.0,367.74,367.93,367.1,367.49,7051.0
2023-02-15 14:30:00,367.58,367.67,366.84,366.89,7210.0,367.58,367.67,366.84,366.89,7210.0
2023-02-15 14:35:00,366.96,367.15,366.82,367.06,8210.0,366.96,367.15,366.82,367.06,8210.0
2023-02-15 14:40:00,366.93,367.56,366.9,367.17,4552.0,366.93,367.56,366.9,367.17,4552.0
2023-02-15 14:45:00,367.39,367.44,366.03,366.03,8673.0,367.39,367.44,366.03,366.03,8673.0
2023-02-15 14:50:00,366.02,366.02,365.08,365.5,7122.0,366.02,366.02,365.08,365.5,7122.0
2023-02-15 14:55:00,365.36,365.36,364.68,364.68,3298.0,365.36,365.36,364.68,364.68,3298.0
2023-02-15 15:00:00,364.97,366.56,364.96,366.26,5100.0,364.97,366.56,364.96,366.26,5100.0
2023-02-15 15:05:00,366.13,366.59,366.06,366.17,4320.0,366.13,366.59,366.06,366.17,4320.0
2023-02-15 15:10:00,366.0,366.24,365.09,365.44,8257.0,366.0,366.24,365.09,365.44,8257.0
2023-02-15 15:15:00,365.27,365.32,364.55,364.77,6858.0,365.27,365.32,364.55,364.77,6858.0
2023-02-15 15:20:00,364.77,365.06,364.36,364.4,17223.0,364.77,365.06,364.36,364.4,17223.0
2023-02-15 15:25:00,364.8,365.4,364.74,365.08,8134.0,364.8,365.4,364.74,365.08,8134.0
2023-02-15 15:30:00,365.29,366.8,365.16,366.69,5794.0,365.29,366.8,365.16,366.69,5794.0
2023-02-15 15:35:00,366.83,366.93,365.33,365.4,11155.0,366.83,366.93,365.33,365.4,11155.0
2023-02-15 15:40:00,365.29,365.54,364.39,365.34,18533.0,365.29,365.54,364.39,365.34,18533.0
2023-02-15 15:45:00,365.31,366.22,365.31,365.8,10592.0,365.31,366.22,365.31,365.8,10592.0
2023-02-15 15:50:00,366.28,366.69,365.33,365.81,20059.0,366.28,366.69,365.33,365.81,20059.0
2023-02-15 15:55:00,365.74,367.47,365.44,367.46,84290.0,365.74,367.47,365.44,367.46,84290.0
2023-02-16 09:30:00,358.75,361.24,358.0,360.97,17485.0,358.75,361.24,358.0,360.97,17485.0
2023-02-16 09:35:00,360.05,361.68,357.05,361.09,17989.0,360.05,361.68,357.05,361.09,17989.0
2023-02-16 09:40:00,361.51,362.26,359.79,361.2,15872.0,361.51,362.26,359.79,361.2,15872.0
2023-02-16 09:45:00,361.18,362.87,360.76,361.73,18818.0,361.18,362.87,360.76,361.73,18818.0
2023-02-16 09:50:00,361.84,366.21,361.71,364.88,2500.0,361.84,366.21,361.71,364.88,2500.0
2023-02-16 09:55:00,363.53,367.23,363.52,365.0,18663.0,363.53,367.23,363.52,365.0,18663.0
2023-02-16 10:00:00,365.4,366.56,363.94,366.56,15023.0,365.4,366.56,363.94,366.56,15023.0
2023-02-16 10:05:00,367.01,373.99,367.01,371.97,37056.0,367.01,373.99,367.01,371.97,37056.0
2023-02-16 10:10:00,371.93,373.19,371.34,371.63,5792.0,371.93,373.19,371.34,371.63,5792.0
2023-02-16 10:15:00,371.86,372.65,370.0,370.87,31567.0,371.86,372.65,370.0,370.87,31567.0
2023-02-16 10:20:00,370.43,371.02,369.3,370.01,2053.0,370.43,371.02,369.3,370.01,2053.0
2023-02-16 10:25:00,370.06,370.79,368.38,369.59,2461.0,370.06,370.79,368.38,369.59,2461.0
2023-02-16 10:30:00,369.61,369.85,367.95,367.96,5825.0,369.61,369.85,367.95,367.96,5825.0
2023-02-16 10:35:00,368.47,369.27,367.16,368.68,14623.0,368.47,369.27,367.16,368.68,14623.0
2023-02-16 10:40:00,368.65,369.09,368.04,368.54,3903.0,368.65,369.09,368.04,368.54,3903.0
2023-02-16 10:45:00,368.69,371.26,368.26,371.06,3137.0,368.69,371.26,368.26,371.06,3137.0
2023-02-16 10:50:00,371.75,372.47,370.15,370.85,10357.0,371.75,372.47,370.15,370.85,10357.0
2023-02-16 10:55:00,370.58,370.58,369.11,369.29,3863.0,370.58,370.58,369.11,369.29,3863.0
2023-02-16 11:00:00,369.67,370.65,368.9,370.25,3978.0,369.67,370.65,368.9,370.25,3978.0
2023-02-16 11:05:00,370.28,370.84,368.92,369.33,4165.0,370.28,370.84,368.92,369.33,4165.0
2023-02-16 11:10:00,369.4,370.2,368.27,369.73,7695.0,369.4,370.2,368.27,369.73,7695.0
2023-02-16 11:15:00,369.81,370.07,369.15,370.07,1705.0,369.81,370.07,369.15,370.07,1705.0
2023-02-16 11:20:00,369.27,370.14,368.0,368.0,4023.0,369.27,370.14,368.0,368.0,4023.0
2023-02-16 11:25:00,367.93,368.56,367.51,368.17,2309.0,367.93,368.56,367.51,368.17,2309.0
2023-02-16 11:30:00,368.31,368.48,367.18,367.77,14011.0,368.31,368.48,367.18,367.77,14011.0
2023-02-16 11:35:00,367.75,367.76,366.68,367.33,3397.0,367.75,367.76,366.68,367.33,3397.0
2023-02-16 11:40:00,367.12,368.89,367.12,368.84,2480.0,367.12,368.89,367.12,368.84,2480.0
2023-02-16 11:45:00,368.98,369.27,367.88,368.79,7450.0,368.98,369.27,367.88,368.79,7450.0
2023-02-16 11:50:00,368.47,369.14,368.04,368.82,4312.0,368.47,369.14,368.04,368.82,4312.0
2023-02-16 11:55:00,369.16,369.97,369.09,369.67,1300.0,369.16,369.97,369.09,369.67,1300.0
2023-02-16 12:00:00,369.6,370.71,369.5,369.76,8450.0,369.6,370.71,369.5,369.76,8450.0
2023-02-16 12:05:00,369.8,370.18,369.17,369.38,2801.0,369.8,370.18,369.17,369.38,2801.0
2023-02-16 12:10:00,369.64,369.73,367.69,367.69,6229.0,369.64,369.73,367.69,367.69,6229.0
2023-02-16 12:15:00,367.69,367.69,365.47,366.02,5191.0,367.69,367.69,365.47,366.02,5191.0
2023-02-16 12:20:00,365.69,367.01,365.17,367.01,2805.0,365.69,367.01,365.17,367.01,2805.0
2023-02-16 12:25:00,366.98,367.07,366.42,366.42,1400.0,366.98,367.07,366.42,366.42,1400.0
2023-02-16 12:30:00,366.43,368.51,366.43,368.27,7546.0,366.43,368.51,366.43,368.27,7546.0
2023-02-16 12:35:00,368.54,369.51,368.42,368.65,3718.0,368.54,369.51,368.42,368.65,3718.0
2023-02-16 12:40:00,369.0,370.51,369.0,370.22,5300.0,369.0,370.51,369.0,370.22,5300.0
2023-02-16 12:45:00,370.27,370.53,369.74,370.4,8767.0,370.27,370.53,369.74,370.4,8767.0
2023-02-16 12:50:00,370.17,370.27,369.15,369.16,7097.0,370.17,370.27,369.15,369.16,7097.0
2023-02-16 12:55:00,369.15,369.79,367.99,368.06,2916.0,369.15,369.79,367.99,368.06,2916.0
2023-02-16 13:00:00,368.35,368.82,366.26,366.67,4688.0,368.35,368.82,366.26,366.67,4688.0
2023-02-16 13:05:00,366.98,366.98,366.7,366.74,1000.0,366.98,366.98,366.7,366.74,1000.0
2023-02-16 13:10:00,366.67,367.08,365.86,365.94,3726.0,366.67,367.08,365.86,365.94,3726.0
2023-02-16 13:15:00,366.17,366.17,364.99,365.17,2423.0,366.17,366.17,364.99,365.17,2423.0
2023-02-16 13:20:00,365.08,365.67,364.66,364.68,2000.0,365.08,365.67,364.66,364.68,2000.0
2023-02-16 13:25:00,364.97,365.39,364.79,364.92,1300.0,364.97,365.39,364.79,364.92,1300.0
2023-02-16 13:30:00,364.94,365.19,364.41,365.19,2933.0,364.94,365.19,364.41,365.19,2933.0
2023-02-16 13:35:00,365.15,365.84,365.14,365.83,2530.0,365.15,365.84,365.14,365.83,2530.0
2023-02-16 13:40:00,365.27,365.6,364.61,364.63,4940.0,365.27,365.6,364.61,364.63,4940.0
2023-02-16 13:45:00,364.6,365.83,364.31,365.35,5200.0,364.6,365.83,364.31,365.35,5200.0
2023-02-16 13:50:00,365.37,365.39,364.76,364.76,4700.0,365.37,365.39,364.76,364.76,4700.0
2023-02-16 13:55:00,364.79,365.06,364.22,364.65,6300.0,364.79,365.06,364.22,364.65,6300.0
2023-02-16 14:00:00,364.83,365.28,364.25,364.42,6409.0,364.83,365.28,364.25,364.42,6409.0
2023-02-16 14:05:00,364.4,364.58,364.04,364.39,3130.0,364.4,364.58,364.04,364.39,3130.0
2023-02-16 14:10:00,364.41,365.0,364.11,364.35,4719.0,364.41,365.0,364.11,364.35,4719.0
2023-02-16 14:15:00,364.04,364.32,363.31,363.84,3950.0,364.04,364.32,363.31,363.84,3950.0
2023-02-16 14:20:00,363.68,363.68,363.0,363.18,1354.0,363.68,363.68,363.0,363.18,1354.0
2023-02-16 14:25:00,363.43,364.62,363.43,364.41,7650.0,363.43,364.62,363.43,364.41,7650.0
2023-02-16 14:30:00,364.4,364.41,363.88,363.88,2500.0,364.4,364.41,363.88,363.88,2500.0
2023-02-16 14:35:00,364.08,365.35,364.08,365.0,6547.0,364.08,365.35,364.08,365.0,6547.0
2023-02-16 14:40:00,364.73,365.05,364.47,364.54,5779.0,364.73,365.05,364.47,364.54,5779.0
2023-02-16 14:45:00,364.55,364.81,364.11,364.52,3437.0,364.55,364.81,364.11,364.52,3437.0
2023-02-16 14:50:00,364.55,364.78,364.06,364.22,6732.0,364.55,364.78,364.06,364.22,6732.0
2023-02-16 14:55:00,363.95,365.17,363.95,364.48,5158.0,363.95,365.17,363.95,364.48,5158.0
2023-02-16 15:00:00,364.62,365.21,364.47,364.79,9604.0,364.62,365.21,364.47,364.79,9604.0
2023-02-16 15:05:00,364.8,365.13,363.3,365.01,20281.0,364.8,365.13,363.3,365.01,20281.0
2023-02-16 15:10:00,365.02,365.74,364.87,364.9,6909.0,365.02,365.74,364.87,364.9,6909.0
2023-02-16 15:15:00,365.0,365.0,363.06,364.14,8318.0,365.0,365.0,363.06,364.14,8318.0
2023-02-16 15:20:00,364.31,365.28,363.65,365.16,29001.0,364.31,365.28,363.65,365.16,29001.0
2023-02-16 15:25:00,365.16,366.34,365.0,365.0,47935.0,365.16,366.34,365.0,365.0,47935.0
2023-02-16 15:30:00,365.0,365.28,364.18,364.83,35623.0,365.0,365.28,364.18,364.83,35623.0
2023-02-16 15:35:00,364.78,366.4,364.72,366.06,22022.0,364.78,366.4,364.72,366.06,22022.0
2023-02-16 15:40:00,366.04,368.67,365.91,367.58,57356.0,366.04,368.67,365.91,367.58,57356.0
2023-02-16 15:45:00,367.84,367.87,364.82,365.09,22509.0,367.84,367.87,364.82,365.09,22509.0
2023-02-16 15:50:00,365.13,365.13,361.55,361.93,34563.0,365.13,365.13,361.55,361.93,34563.0
2023-02-16 15:55:00,361.88,363.95,360.49,362.09,132026.0,361.88,363.95,360.49,362.09,132026.0
2023-02-17 09:30:00,415.68,416.0,408.78,415.43,19463.0,415.68,416.0,408.78,415.43,19463.0
2023-02-17 09:35:00,414.94,418.39,405.28,407.76,118680.0,414.94,418.39,405.28,407.76,118680.0
2023-02-17 09:40:00,406.11,409.96,405.0,406.22,47787.0,406.11,409.96,405.0,406.22,47787.0
2023-02-17 09:45:00,407.0,413.5,405.68,409.59,49534.0,407.0,413.5,405.68,409.59,49534.0
2023-02-17 09:50:00,410.37,410.37,405.01,407.65,23726.0,410.37,410.37,405.01,407.65,23726.0
2023-02-17 09:55:00,407.16,408.54,402.06,406.25,56115.0,407.16,408.54,402.06,406.25,56115.0
2023-02-17 10:00:00,406.47,412.48,405.76,409.7,56174.0,406.47,412.48,405.76,409.7,56174.0
2023-02-17 10:05:00,409.7,410.35,407.22,407.81,29207.0,409.7,410.35,407.22,407.81,29207.0
2023-02-17 10:10:00,407.81,410.73,407.3,410.05,44181.0,407.81,410.73,407.3,410.05,44181.0
2023-02-17 10:15:00,410.0,413.48,407.94,411.84,99259.0,410.0,413.48,407.94,411.84,99259.0
2023-02-17 10:20:00,411.55,413.96,411.16,413.52,34871.0,411.55,413.96,411.16,413.52,34871.0
2023-02-17 10:25:00,413.77,413.99,408.0,412.04,29768.0,413.77,413.99,408.0,412.04,29768.0
2023-02-17 10:30:00,412.09,412.82,409.34,411.69,27980.0,412.09,412.82,409.34,411.69,27980.0
2023-02-17 10:35:00,411.42,412.82,409.63,410.81,19525.0,411.42,412.82,409.63,410.81,19525.0
2023-02-17 10:40:00,410.66,411.5,409.34,411.5,18478.0,410.66,411.5,409.34,411.5,18478.0
2023-02-17 10:45:00,411.27,412.46,410.78,412.46,19309.0,411.27,412.46,410.78,412.46,19309.0
2023-02-17 10:50:00,412.47,412.48,411.22,411.43,47789.0,412.47,412.48,411.22,411.43,47789.0
2023-02-17 10:55:00,411.76,412.8,411.43,411.74,17570.0,411.76,412.8,411.43,411.74,17570.0
2023-02-17 11:00:00,411.5,412.17,401.01,402.13,36074.0,411.5,412.17,401.01,402.13,36074.0
2023-02-17 11:05:00,403.43,408.18,403.05,407.94,23829.0,403.43,408.18,403.05,407.94,23829.0
2023-02-17 11:10:00,407.95,408.32,405.6,406.24,30656.0,407.95,408.32,405.6,406.24,30656.0
2023-02-17 11:15:00,405.5,407.33,405.21,407.04,20870.0,405.5,407.33,405.21,407.04,20870.0
2023-02-17 11:20:00,407.31,407.33,405.19,405.64,36861.0,407.31,407.33,405.19,405.64,36861.0
2023-02-17 11:25:00,405.63,407.0,403.36,403.37,11189.0,405.63,407.0,403.36,403.37,11189.0
2023-02-17 11:30:00,403.45,403.5,399.55,402.24,23794.0,403.45,403.5,399.55,402.24,23794.0
2023-02-17 11:35:00,400.75,402.96,400.75,402.5,7113.0,400.75,402.96,400.75,402.5,7113.0
2023-02-17 11:40:00,401.49,403.0,400.47,401.64,12690.0,401.49,403.0,400.47,401.64,12690.0
2023-02-17 11:45:00,402.11,404.49,402.1,403.13,11236.0,402.11,404.49,402.1,403.13,11236.0
2023-02-17 11:50:00,402.47,403.32,401.99,402.22,6576.0,402.47,403.32,401.99,402.22,6576.0
2023-02-17 11:55:00,402.49,402.78,401.35,401.98,8962.0,402.49,402.78,401.35,401.98,8962.0
2023-02-17 12:00:00,401.66,403.03,401.64,401.76,11194.0,401.66,403.03,401.64,401.76,11194.0
2023-02-17 12:05:00,401.89,402.0,400.2,401.97,6753.0,401.89,402.0,400.2,401.97,6753.0
2023-02-17 12:10:00,401.97,403.33,401.69,401.69,7781.0,401.97,403.33,401.69,401.69,7781.0
2023-02-17 12:15:00,402.02,402.71,400.0,401.26,9798.0,402.02,402.71,400.0,401.26,9798.0
2023-02-17 12:20:00,400.84,402.89,400.83,402.88,7248.0,400.84,402.89,400.83,402.88,7248.0
2023-02-17 12:25:00,403.27,403.71,401.98,403.23,4675.0,403.27,403.71,401.98,403.23,4675.0
2023-02-17 12:30:00,402.85,403.56,402.52,402.79,6218.0,402.85,403.56,402.52,402.79,6218.0
2023-02-17 12:35:00,402.81,403.4,401.3,401.45,5856.0,402.81,403.4,401.3,401.45,5856.0
2023-02-17 12:40:00,401.69,401.69,400.22,400.81,7334.0,401.69,401.69,400.22,400.81,7334.0
2023-02-17 12:45:00,400.58,401.37,397.79,398.13,11659.0,400.58,401.37,397.79,398.13,11659.0
2023-02-17 12:50:00,398.03,398.77,397.78,397.88,12550.0,398.03,398.77,397.78,397.88,12550.0
2023-02-17 12:55:00,397.92,399.45,397.38,399.03,9671.0,397.92,399.45,397.38,399.03,9671.0
2023-02-17 13:00:00,399.51,399.73,398.5,399.1,8433.0,399.51,399.73,398.5,399.1,8433.0
2023-02-17 13:05:00,399.31,399.68,398.84,399.65,3836.0,399.31,399.68,398.84,399.65,3836.0
2023-02-17 13:10:00,399.29,401.48,398.8,399.23,8000.0,399.29,401.48,398.8,399.23,8000.0
2023-02-17 13:15:00,399.25,399.49,398.55,399.43,5484.0,399.25,399.49,398.55,399.43,5484.0
2023-02-17 13:20:00,399.35,400.11,398.96,400.06,7353.0,399.35,400.11,398.96,400.06,7353.0
2023-02-17 13:25:00,399.96,400.55,399.58,400.0,6005.0,399.96,400.55,399.58,400.0,6005.0
2023-02-17 13:30:00,400.0,400.0,398.64,399.16,10821.0,400.0,400.0,398.64,399.16,10821.0
2023-02-17 13:35:00,399.15,399.67,399.15,399.67,3735.0,399.15,399.67,399.15,399.67,3735.0
2023-02-17 13:40:00,399.81,400.22,399.22,399.22,8817.0,399.81,400.22,399.22,399.22,8817.0
2023-02-17 13:45:00,399.16,399.91,399.04,399.06,6363.0,399.16,399.91,399.04,399.06,6363.0
2023-02-17 13:50:00,398.8,399.05,396.01,396.44,6788.0,398.8,399.05,396.01,396.44,6788.0
2023-02-17 13:55:00,396.44,397.12,396.22,396.96,9505.0,396.44,397.12,396.22,396.96,9505.0
2023-02-17 14:00:00,396.98,397.34,396.15,396.17,9424.0,396.98,397.34,396.15,396.17,9424.0
2023-02-17 14:05:00,396.54,397.24,396.54,397.07,4346.0,396.54,397.24,396.54,397.07,4346.0
2023-02-17 14:10:00,396.92,397.24,395.62,395.71,8699.0,396.92,397.24,395.62,395.71,8699.0
2023-02-17 14:15:00,395.82,396.25,395.48,395.48,3991.0,395.82,396.25,395.48,395.48,3991.0
2023-02-17 14:20:00,395.33,396.7,395.33,396.49,3762.0,395.33,396.7,395.33,396.49,3762.0
2023-02-17 14:25:00,396.72,398.88,396.72,398.88,7286.0,396.72,398.88,396.72,398.88,7286.0
2023-02-17 14:30:00,398.66,401.42,398.66,401.02,8320.0,398.66,401.42,398.66,401.02,8320.0
2023-02-17 14:35:00,401.0,401.0,399.7,400.21,5418.0,401.0,401.0,399.7,400.21,5418.0
2023-02-17 14:40:00,400.41,400.48,399.25,399.25,5800.0,400.41,400.48,399.25,399.25,5800.0
2023-02-17 14:45:00,399.11,399.54,398.56,399.5,8215.0,399.11,399.54,398.56,399.5,8215.0
2023-02-17 14:50:00,399.23,400.15,399.22,399.68,9356.0,399.23,400.15,399.22,399.68,9356.0
2023-02-17 14:55:00,399.75,400.24,398.25,399.01,7696.0,399.75,400.24,398.25,399.01,7696.0
2023-02-17 15:00:00,398.45,399.11,398.17,398.44,9427.0,398.45,399.11,398.17,398.44,9427.0
2023-02-17 15:05:00,398.45,398.45,396.08,396.41,7622.0,398.45,398.45,396.08,396.41,7622.0
2023-02-17 15:10:00,396.42,396.42,395.21,395.6,7640.0,396.42,396.42,395.21,395.6,7640.0
2023-02-17 15:15:00,395.42,396.32,394.45,395.66,23004.0,395.42,396.32,394.45,395.66,23004.0
2023-02-17 15:20:00,395.67,396.76,394.82,395.39,13848.0,395.67,396.76,394.82,395.39,13848.0
2023-02-17 15:25:00,395.22,398.95,395.21,398.61,21259.0,395.22,398.95,395.21,398.61,21259.0
2023-02-17 15:30:00,399.12,401.59,398.84,401.59,19460.0,399.12,401.59,398.84,401.59,19460.0
2023-02-17 15:35:00,401.48,402.06,400.2,400.55,14868.0,401.48,402.06,400.2,400.55,14868.0
2023-02-17 15:40:00,400.6,401.33,400.16,400.94,14455.0,400.6,401.33,400.16,400.94,14455.0
2023-02-17 15:45:00,401.09,402.22,400.55,401.06,26625.0,401.09,402.22,400.55,401.06,26625.0
2023-02-17 15:50:00,401.14,405.24,400.85,404.95,64520.0,401.14,405.24,400.85,404.95,64520.0
2023-02-17 15:55:00,405.14,406.34,404.41,404.52,123050.0,405.14,406.34,404.41,404.52,123050.0
2023-02-21 09:30:00,399.72,402.55,395.08,402.55,24795.0,399.72,402.55,395.08,402.55,24795.0
2023-02-21 09:35:00,403.74,408.45,402.35,403.81,4749.0,403.74,408.45,402.35,403.81,4749.0
2023-02-21 09:40:00,403.8,403.98,401.06,401.06,2549.0,403.8,403.98,401.06,401.06,2549.0
2023-02-21 09:45:00,401.74,401.74,397.65,398.87,4538.0,401.74,401.74,397.65,398.87,4538.0
2023-02-21 09:50:00,399.67,402.61,397.1,400.1,6350.0,399.67,402.61,397.1,400.1,6350.0
2023-02-21 09:55:00,400.91,400.91,397.0,398.9,5898.0,400.91,400.91,397.0,398.9,5898.0
2023-02-21 10:00:00,399.4,401.76,397.7,398.3,5625.0,399.4,401.76,397.7,398.3,5625.0
2023-02-21 10:05:00,397.54,398.71,396.98,398.41,3498.0,397.54,398.71,396.98,398.41,3498.0
2023-02-21 10:10:00,397.97,398.9,395.88,396.56,13459.0,397.97,398.9,395.88,396.56,13459.0
2023-02-21 10:15:00,396.64,398.02,394.66,398.02,11327.0,396.64,398.02,394.66,398.02,11327.0
2023-02-21 10:20:00,397.92,399.1,396.3,396.61,10811.0,397.92,399.1,396.3,396.61,10811.0
2023-02-21 10:25:00,396.5,396.99,393.31,393.8,6788.0,396.5,396.99,393.31,393.8,6788.0
2023-02-21 10:30:00,393.85,397.01,393.84,396.22,6396.0,393.85,397.01,393.84,396.22,6396.0
2023-02-21 10:35:00,396.99,398.32,396.21,396.94,13156.0,396.99,398.32,396.21,396.94,13156.0
2023-02-21 10:40:00,397.19,398.41,396.18,396.77,4601.0,397.19,398.41,396.18,396.77,4601.0
2023-02-21 10:45:00,396.27,396.7,394.16,394.68,2000.0,396.27,396.7,394.16,394.68,2000.0
2023-02-21 10:50:00,394.68,395.18,392.72,393.19,3605.0,394.68,395.18,392.72,393.19,3605.0
2023-02-21 10:55:00,392.71,394.91,392.71,393.94,5115.0,392.71,394.91,392.71,393.94,5115.0
2023-02-21 11:00:00,393.81,393.85,392.27,392.28,3225.0,393.81,393.85,392.27,392.28,3225.0
2023-02-21 11:05:00,392.03,392.03,390.05,390.81,7637.0,392.03,392.03,390.05,390.81,7637.0
2023-02-21 11:10:00,390.44,391.2,389.69,391.04,17531.0,390.44,391.2,389.69,391.04,17531.0
2023-02-21 11:15:00,391.1,391.1,390.35,391.09,14039.0,391.1,391.1,390.35,391.09,14039.0
2023-02-21 11:20:00,390.74,391.29,390.22,390.23,3290.0,390.74,391.29,390.22,390.23,3290.0
2023-02-21 11:25:00,390.25,390.29,388.76,389.03,3358.0,390.25,390.29,388.76,389.03,3358.0
2023-02-21 11:30:00,388.75,389.82,388.19,389.82,5779.0,388.75,389.82,388.19,389.82,5779.0
2023-02-21 11:35:00,390.55,391.16,389.56,389.56,4443.0,390.55,391.16,389.56,389.56,4443.0
2023-02-21 11:40:00,389.27,390.84,389.26,390.75,3254.0,389.27,390.84,389.26,390.75,3254.0
2023-02-21 11:45:00,390.53,391.15,390.39,390.91,5044.0,390.53,391.15,390.39,390.91,5044.0
2023-02-21 11:50:00,390.91,391.23,390.11,390.11,8789.0,390.91,391.23,390.11,390.11,8789.0
2023-02-21 11:55:00,390.18,390.28,388.59,388.72,4613.0,390.18,390.28,388.59,388.72,4613.0
2023-02-21 12:00:00,388.69,389.4,388.34,389.04,4362.0,388.69,389.4,388.34,389.04,4362.0
2023-02-21 12:05:00,389.22,390.05,388.76,389.09,3401.0,389.22,390.05,388.76,389.09,3401.0
2023-02-21 12:10:00,388.81,388.81,387.57,388.38,5818.0,388.81,388.81,387.57,388.38,5818.0
2023-02-21 12:15:00,388.02,388.42,388.02,388.13,1300.0,388.02,388.42,388.02,388.13,1300.0
2023-02-21 12:20:00,388.14,388.14,386.45,386.91,6378.0,388.14,388.14,386.45,386.91,6378.0
2023-02-21 12:25:00,386.85,387.67,386.36,387.28,3300.0,386.85,387.67,386.36,387.28,3300.0
2023-02-21 12:30:00,387.22,388.36,386.95,388.36,6373.0,387.22,388.36,386.95,388.36,6373.0
2023-02-21 12:35:00,387.96,388.45,387.42,388.45,2169.0,387.96,388.45,387.42,388.45,2169.0
2023-02-21 12:40:00,388.19,388.56,387.85,387.85,3236.0,388.19,388.56,387.85,387.85,3236.0
2023-02-21 12:45:00,387.85,388.22,387.21,387.54,4550.0,387.85,388.22,387.21,387.54,4550.0
2023-02-21 12:50:00,387.6,388.38,387.59,388.24,11161.0,387.6,388.38,387.59,388.24,11161.0
2023-02-21 12:55:00,388.09,388.84,388.0,388.84,5803.0,388.09,388.84,388.0,388.84,5803.0
2023-02-21 13:00:00,389.1,389.49,388.44,388.59,3900.0,389.1,389.49,388.44,388.59,3900.0
2023-02-21 13:05:00,388.32,388.32,387.65,387.91,2970.0,388.32,388.32,387.65,387.91,2970.0
2023-02-21 13:10:00,387.44,388.23,387.27,387.38,2400.0,387.44,388.23,387.27,387.38,2400.0
2023-02-21 13:15:00,387.38,387.68,386.81,387.13,3300.0,387.38,387.68,386.81,387.13,3300.0
2023-02-21 13:20:00,387.13,388.4,386.91,388.09,5438.0,387.13,388.4,386.91,388.09,5438.0
2023-02-21 13:25:00,388.06,389.07,387.83,389.05,4903.0,388.06,389.07,387.83,389.05,4903.0
2023-02-21 13:30:00,389.06,389.06,387.02,387.02,2887.0,389.06,389.06,387.02,387.02,2887.0
2023-02-21 13:35:00,387.01,387.82,387.01,387.75,1544.0,387.01,387.82,387.01,387.75,1544.0
2023-02-21 13:40:00,387.63,388.46,387.51,387.51,3142.0,387.63,388.46,387.51,387.51,3142.0
2023-02-21 13:45:00,387.19,388.01,387.18,387.56,2420.0,387.19,388.01,387.18,387.56,2420.0
2023-02-21 13:50:00,387.56,388.13,387.55,387.87,2511.0,387.56,388.13,387.55,387.87,2511.0
2023-02-21 13:55:00,387.87,387.88,387.21,387.49,4201.0,387.87,387.88,387.21,387.49,4201.0
2023-02-21 14:00:00,387.22,387.41,386.49,386.53,7631.0,387.22,387.41,386.49,386.53,7631.0
2023-02-21 14:05:00,386.57,387.27,386.41,387.01,13246.0,386.57,387.27,386.41,387.01,13246.0
2023-02-21 14:10:00,386.79,387.3,386.65,387.01,6735.0,386.79,387.3,386.65,387.01,6735.0
2023-02-21 14:15:00,386.71,386.96,385.77,386.78,6802.0,386.71,386.96,385.77,386.78,6802.0
2023-02-21 14:20:00,386.84,387.18,386.5,387.06,2600.0,386.84,387.18,386.5,387.06,2600.0
2023-02-21 14:25:00,387.06,387.39,386.51,386.94,14245.0,387.06,387.39,386.51,386.94,14245.0
2023-02-21 14:30:00,386.97,387.71,386.96,387.63,14052.0,386.97,387.71,386.96,387.63,14052.0
2023-02-21 14:35:00,387.75,388.39,387.67,387.69,2418.0,387.75,388.39,387.67,387.69,2418.0
2023-02-21 14:40:00,387.93,387.93,386.76,387.28,16144.0,387.93,387.93,386.76,387.28,16144.0
2023-02-21 14:45:00,387.68,389.0,387.4,388.17,4520.0,387.68,389.0,387.4,388.17,4520.0
2023-02-21 14:50:00,388.16,388.25,387.62,388.03,3000.0,388.16,388.25,387.62,388.03,3000.0
2023-02-21 14:55:00,388.05,388.06,386.88,387.91,3901.0,388.05,388.06,386.88,387.91,3901.0
2023-02-21 15:00:00,387.94,388.1,387.75,388.06,3684.0,387.94,388.1,387.75,388.06,3684.0
2023-02-21 15:05:00,388.07,388.16,387.26,387.46,4528.0,388.07,388.16,387.26,387.46,4528.0
2023-02-21 15:10:00,387.46,387.76,387.0,387.14,4599.0,387.46,387.76,387.0,387.14,4599.0
2023-02-21 15:15:00,387.02,387.41,386.83,386.98,5150.0,387.02,387.41,386.83,386.98,5150.0
2023-02-21 15:20:00,386.93,386.93,386.08,386.55,4100.0,386.93,386.93,386.08,386.55,4100.0
2023-02-21 15:25:00,386.42,386.67,385.2,386.0,7300.0,386.42,386.67,385.2,386.0,7300.0
2023-02-21 15:30:00,386.0,387.28,385.99,387.0,17801.0,386.0,387.28,385.99,387.0,17801.0
2023-02-21 15:35:00,387.06,387.08,386.21,386.33,13780.0,387.06,387.08,386.21,386.33,13780.0
2023-02-21 15:40:00,386.44,386.86,386.03,386.68,9026.0,386.44,386.86,386.03,386.68,9026.0
2023-02-21 15:45:00,386.68,387.16,386.38,387.09,20395.0,386.68,387.16,386.38,387.09,20395.0
2023-02-21 15:50:00,387.22,388.05,386.37,386.52,25879.0,387.22,388.05,386.37,386.52,25879.0
2023-02-21 15:55:00,386.66,387.07,386.0,386.0,79850.0,386.66,387.07,386.0,386.0,79850.0
2023-02-22 09:30:00,386.0,391.65,384.98,390.3,27703.0,386.0,391.65,384.98,390.3,27703.0
2023-02-22 09:35:00,390.43,393.34,388.48,393.34,6797.0,390.43,393.34,388.48,393.34,6797.0
2023-02-22 09:40:00,393.68,397.34,392.83,396.98,12663.0,393.68,397.34,392.83,396.98,12663.0
2023-02-22 09:45:00,396.17,398.75,396.17,397.71,9382.0,396.17,398.75,396.17,397.71,9382.0
2023-02-22 09:50:00,397.04,397.54,394.4,394.51,9388.0,397.04,397.54,394.4,394.51,9388.0
2023-02-22 09:55:00,394.29,394.29,391.43,391.43,4008.0,394.29,394.29,391.43,391.43,4008.0
2023-02-22 10:00:00,391.51,391.51,388.86,388.94,5164.0,391.51,391.51,388.86,388.94,5164.0
2023-02-22 10:05:00,389.22,389.94,387.36,387.36,5160.0,389.22,389.94,387.36,387.36,5160.0
2023-02-22 10:10:00,387.0,387.0,385.5,385.52,6328.0,387.0,387.0,385.5,385.52,6328.0
2023-02-22 10:15:00,386.02,386.18,384.4,385.61,7731.0,386.02,386.18,384.4,385.61,7731.0
2023-02-22 10:20:00,385.61,387.15,385.0,386.88,4635.0,385.61,387.15,385.0,386.88,4635.0
2023-02-22 10:25:00,386.51,386.65,384.03,384.84,3763.0,386.51,386.65,384.03,384.84,3763.0
2023-02-22 10:30:00,384.03,384.58,383.07,383.64,2867.0,384.03,384.58,383.07,383.64,2867.0
2023-02-22 10:35:00,384.08,384.14,382.85,383.22,20945.0,384.08,384.14,382.85,383.22,20945.0
2023-02-22 10:40:00,383.22,387.32,383.21,386.86,9699.0,383.22,387.32,383.21,386.86,9699.0
2023-02-22 10:45:00,387.4,388.73,387.4,387.9,2155.0,387.4,388.73,387.4,387.9,2155.0
2023-02-22 10:50:00,388.0,388.35,386.62,386.88,2704.0,388.0,388.35,386.62,386.88,2704.0
2023-02-22 10:55:00,386.9,387.97,386.57,387.97,2107.0,386.9,387.97,386.57,387.97,2107.0
2023-02-22 11:00:00,387.56,389.23,387.4,388.34,16523.0,387.56,389.23,387.4,388.34,16523.0
2023-02-22 11:05:00,388.58,388.7,387.42,387.95,3097.0,388.58,388.7,387.42,387.95,3097.0
2023-02-22 11:10:00,387.97,388.09,387.07,387.09,2796.0,387.97,388.09,387.07,387.09,2796.0
2023-02-22 11:15:00,386.78,387.02,385.98,386.6,2330.0,386.78,387.02,385.98,386.6,2330.0
2023-02-22 11:20:00,386.96,387.66,386.67,387.0,2850.0,386.96,387.66,386.67,387.0,2850.0
2023-02-22 11:25:00,386.72,386.82,386.19,386.76,1300.0,386.72,386.82,386.19,386.76,1300.0
2023-02-22 11:30:00,386.99,387.8,386.72,387.06,3959.0,386.99,387.8,386.72,387.06,3959.0
2023-02-22 11:35:00,387.17,387.17,385.94,385.94,1455.0,387.17,387.17,385.94,385.94,1455.0
2023-02-22 11:40:00,385.85,386.8,385.83,386.8,1100.0,385.85,386.8,385.83,386.8,1100.0
2023-02-22 11:45:00,386.94,386.94,385.86,385.95,1403.0,386.94,386.94,385.86,385.95,1403.0
2023-02-22 11:50:00,386.25,388.27,386.25,387.88,1500.0,386.25,388.27,386.25,387.88,1500.0
2023-02-22 11:55:00,387.3,388.3,387.16,388.04,1462.0,387.3,388.3,387.16,388.04,1462.0
2023-02-22 12:00:00,387.43,387.46,387.41,387.46,600.0,387.43,387.46,387.41,387.46,600.0
2023-02-22 12:05:00,387.47,387.47,386.54,386.84,1600.0,387.47,387.47,386.54,386.84,1600.0
2023-02-22 12:10:00,386.68,387.11,386.07,386.4,1477.0,386.68,387.11,386.07,386.4,1477.0
2023-02-22 12:15:00,386.4,387.21,386.4,387.13,1200.0,386.4,387.21,386.4,387.13,1200.0
2023-02-22 12:20:00,387.14,388.23,387.14,387.92,12606.0,387.14,388.23,387.14,387.92,12606.0
2023-02-22 12:25:00,388.1,388.58,387.95,388.0,8548.0,388.1,388.58,387.95,388.0,8548.0
2023-02-22 12:30:00,387.82,388.49,387.41,388.43,4779.0,387.82,388.49,387.41,388.43,4779.0
2023-02-22 12:35:00,388.36,388.58,387.68,388.34,2361.0,388.36,388.58,387.68,388.34,2361.0
2023-02-22 12:40:00,388.56,388.63,388.08,388.61,2457.0,388.56,388.63,388.08,388.61,2457.0
2023-02-22 12:45:00,388.61,389.07,388.44,388.44,10259.0,388.61,389.07,388.44,388.44,10259.0
2023-02-22 12:50:00,388.63,389.0,388.27,388.48,14341.0,388.63,389.0,388.27,388.48,14341.0
2023-02-22 12:55:00,388.49,388.92,388.49,388.49,3334.0,388.49,388.92,388.49,388.49,3334.0
2023-02-22 13:00:00,388.61,389.6,388.32,389.6,4475.0,388.61,389.6,388.32,389.6,4475.0
2023-02-22 13:05:00,389.62,389.62,388.87,388.88,1600.0,389.62,389.62,388.87,388.88,1600.0
2023-02-22 13:10:00,388.9,389.09,388.39,388.4,2721.0,388.9,389.09,388.39,388.4,2721.0
2023-02-22 13:15:00,388.61,389.58,388.6,389.23,1300.0,388.61,389.58,388.6,389.23,1300.0
2023-02-22 13:20:00,389.22,389.85,389.22,389.73,4643.0,389.22,389.85,389.22,389.73,4643.0
2023-02-22 13:25:00,389.54,390.3,389.37,390.3,2819.0,389.54,390.3,389.37,390.3,2819.0
2023-02-22 13:30:00,390.58,390.58,389.12,389.23,5376.0,390.58,390.58,389.12,389.23,5376.0
2023-02-22 13:35:00,389.15,390.4,388.59,390.4,14742.0,389.15,390.4,388.59,390.4,14742.0
2023-02-22 13:40:00,390.39,390.41,389.96,390.21,600.0,390.39,390.41,389.96,390.21,600.0
2023-02-22 13:45:00,390.22,390.39,389.88,390.24,2574.0,390.22,390.39,389.88,390.24,2574.0
2023-02-22 13:50:00,390.27,390.28,388.93,389.0,2789.0,390.27,390.28,388.93,389.0,2789.0
2023-02-22 13:55:00,389.05,389.38,388.99,389.38,1400.0,389.05,389.38,388.99,389.38,1400.0
2023-02-22 14:00:00,389.08,390.6,387.65,389.79,2855.0,389.08,390.6,387.65,389.79,2855.0
2023-02-22 14:05:00,389.38,390.25,388.92,389.42,3294.0,389.38,390.25,388.92,389.42,3294.0
2023-02-22 14:10:00,389.69,389.7,388.31,388.32,834.0,389.69,389.7,388.31,388.32,834.0
2023-02-22 14:15:00,388.53,388.53,386.69,386.97,6621.0,388.53,388.53,386.69,386.97,6621.0
2023-02-22 14:20:00,387.65,388.58,386.75,386.75,5012.0,387.65,388.58,386.75,386.75,5012.0
2023-02-22 14:25:00,387.1,387.29,386.52,386.73,4842.0,387.1,387.29,386.52,386.73,4842.0
2023-02-22 14:30:00,386.85,387.14,386.0,386.0,3100.0,386.85,387.14,386.0,386.0,3100.0
2023-02-22 14:35:00,386.09,387.64,385.98,386.9,3729.0,386.09,387.64,385.98,386.9,3729.0
2023-02-22 14:40:00,386.97,386.97,385.28,386.07,1468.0,386.97,386.97,385.28,386.07,1468.0
2023-02-22 14:45:00,385.55,387.45,385.54,387.45,1200.0,385.55,387.45,385.54,387.45,1200.0
2023-02-22 14:50:00,387.42,387.42,386.12,386.12,1800.0,387.42,387.42,386.12,386.12,1800.0
2023-02-22 14:55:00,385.2,385.2,384.12,384.12,1606.0,385.2,385.2,384.12,384.12,1606.0
2023-02-22 15:00:00,383.94,385.17,383.94,385.13,2739.0,383.94,385.17,383.94,385.13,2739.0
2023-02-22 15:05:00,385.27,386.05,384.46,385.81,3028.0,385.27,386.05,384.46,385.81,3028.0
2023-02-22 15:10:00,386.24,387.13,386.24,386.93,4103.0,386.24,387.13,386.24,386.93,4103.0
2023-02-22 15:15:00,386.64,387.58,386.46,386.47,4005.0,386.64,387.58,386.46,386.47,4005.0
2023-02-22 15:20:00,386.43,387.31,386.1,387.31,3822.0,386.43,387.31,386.1,387.31,3822.0
2023-02-22 15:25:00,387.38,387.56,385.84,385.84,3296.0,387.38,387.56,385.84,385.84,3296.0
2023-02-22 15:30:00,385.62,386.15,385.13,386.15,3994.0,385.62,386.15,385.13,386.15,3994.0
2023-02-22 15:35:00,386.06,386.16,384.93,385.45,7248.0,386.06,386.16,384.93,385.45,7248.0
2023-02-22 15:40:00,385.44,385.45,384.68,384.68,3103.0,385.44,385.45,384.68,384.68,3103.0
2023-02-22 15:45:00,384.77,385.39,384.72,385.17,5200.0,384.77,385.39,384.72,385.17,5200.0
2023-02-22 15:50:00,384.94,385.46,384.04,385.16,8571.0,384.94,385.46,384.04,385.16,8571.0
2023-02-22 15:55:00,385.25,386.18,384.67,385.87,29486.0,385.25,386.18,384.67,385.87,29486.0
2023-02-23 09:30:00,388.11,392.55,387.74,391.19,6221.0,388.11,392.55,387.74,391.19,6221.0
2023-02-23 09:35:00,391.42,392.78,390.38,390.39,7592.0,391.42,392.78,390.38,390.39,7592.0
2023-02-23 09:40:00,391.29,393.59,391.27,392.29,4601.0,391.29,393.59,391.27,392.29,4601.0
2023-02-23 09:45:00,392.48,394.95,392.48,393.55,4960.0,392.48,394.95,392.48,393.55,4960.0
2023-02-23 09:50:00,393.54,393.83,392.0,393.53,23141.0,393.54,393.83,392.0,393.53,23141.0
2023-02-23 09:55:00,393.03,395.01,390.95,390.96,4768.0,393.03,395.01,390.95,390.96,4768.0
2023-02-23 10:00:00,391.52,391.96,388.61,389.44,5720.0,391.52,391.96,388.61,389.44,5720.0
2023-02-23 10:05:00,389.57,390.2,387.48,388.02,9264.0,389.57,390.2,387.48,388.02,9264.0
2023-02-23 10:10:00,388.39,390.96,387.57,390.96,5625.0,388.39,390.96,387.57,390.96,5625.0
2023-02-23 10:15:00,390.41,391.42,388.91,389.15,5573.0,390.41,391.42,388.91,389.15,5573.0
2023-02-23 10:20:00,389.13,390.84,389.13,390.84,4378.0,389.13,390.84,389.13,390.84,4378.0
2023-02-23 10:25:00,391.06,391.92,390.8,391.46,1990.0,391.06,391.92,390.8,391.46,1990.0
2023-02-23 10:30:00,391.05,391.7,389.73,391.02,11234.0,391.05,391.7,389.73,391.02,11234.0
2023-02-23 10:35:00,390.91,391.0,390.01,390.18,6955.0,390.91,391.0,390.01,390.18,6955.0
2023-02-23 10:40:00,390.3,390.3,387.88,387.88,9203.0,390.3,390.3,387.88,387.88,9203.0
2023-02-23 10:45:00,388.5,388.72,387.13,387.2,4710.0,388.5,388.72,387.13,387.2,4710.0
2023-02-23 10:50:00,387.28,388.59,386.94,388.53,2302.0,387.28,388.59,386.94,388.53,2302.0
2023-02-23 10:55:00,388.48,388.48,387.98,388.37,1076.0,388.48,388.48,387.98,388.37,1076.0
2023-02-23 11:00:00,388.42,389.4,388.39,389.4,1628.0,388.42,389.4,388.39,389.4,1628.0
2023-02-23 11:05:00,389.89,389.89,387.4,387.4,3000.0,389.89,389.89,387.4,387.4,3000.0
2023-02-23 11:10:00,388.08,389.19,388.08,389.19,1300.0,388.08,389.19,388.08,389.19,1300.0
2023-02-23 11:15:00,389.16,389.16,387.18,387.6,11750.0,389.16,389.16,387.18,387.6,11750.0
2023-02-23 11:20:00,387.34,388.18,387.12,388.18,5592.0,387.34,388.18,387.12,388.18,5592.0
2023-02-23 11:25:00,388.3,389.36,388.27,389.16,1800.0,388.3,389.36,388.27,389.16,1800.0
2023-02-23 11:30:00,388.83,389.42,388.74,389.34,1300.0,388.83,389.42,388.74,389.34,1300.0
2023-02-23 11:35:00,388.83,389.03,387.28,387.29,1700.0,388.83,389.03,387.28,387.29,1700.0
2023-02-23 11:40:00,386.85,386.85,386.11,386.74,1100.0,386.85,386.85,386.11,386.74,1100.0
2023-02-23 11:45:00,386.69,387.2,386.6,386.77,7655.0,386.69,387.2,386.6,386.77,7655.0
2023-02-23 11:50:00,385.88,386.2,385.85,386.04,500.0,385.88,386.2,385.85,386.04,500.0
2023-02-23 11:55:00,386.0,386.0,384.84,384.84,1100.0,386.0,386.0,384.84,384.84,1100.0
2023-02-23 12:00:00,384.78,386.53,384.72,386.53,3575.0,384.78,386.53,384.72,386.53,3575.0
2023-02-23 12:05:00,387.23,387.85,387.07,387.66,2816.0,387.23,387.85,387.07,387.66,2816.0
2023-02-23 12:10:00,387.66,388.02,387.51,388.02,3000.0,387.66,388.02,387.51,388.02,3000.0
2023-02-23 12:15:00,388.06,389.17,388.06,388.66,2184.0,388.06,389.17,388.06,388.66,2184.0
2023-02-23 12:20:00,388.67,388.67,387.7,388.44,2203.0,388.67,388.67,387.7,388.44,2203.0
2023-02-23 12:25:00,388.35,388.43,388.09,388.19,500.0,388.35,388.43,388.09,388.19,500.0
2023-02-23 12:30:00,388.04,388.46,387.21,388.0,1837.0,388.04,388.46,387.21,388.0,1837.0
2023-02-23 12:35:00,388.94,388.95,387.69,387.86,513.0,388.94,388.95,387.69,387.86,513.0
2023-02-23 12:40:00,388.06,388.83,387.63,388.83,1300.0,388.06,388.83,387.63,388.83,1300.0
2023-02-23 12:45:00,389.35,389.35,388.9,388.9,1187.0,389.35,389.35,388.9,388.9,1187.0
2023-02-23 12:50:00,389.3,389.3,388.28,388.28,1400.0,389.3,389.3,388.28,388.28,1400.0
2023-02-23 12:55:00,387.7,388.03,387.69,387.83,863.0,387.7,388.03,387.69,387.83,863.0
2023-02-23 13:00:00,388.63,388.96,387.55,387.55,1500.0,388.63,388.96,387.55,387.55,1500.0
2023-02-23 13:05:00,387.87,387.87,387.11,387.11,200.0,387.87,387.87,387.11,387.11,200.0
2023-02-23 13:10:00,386.68,387.54,386.68,386.71,2983.0,386.68,387.54,386.68,386.71,2983.0
2023-02-23 13:15:00,386.35,386.98,386.11,386.7,1147.0,386.35,386.98,386.11,386.7,1147.0
2023-02-23 13:20:00,386.64,386.64,385.59,385.71,2711.0,386.64,386.64,385.59,385.71,2711.0
2023-02-23 13:25:00,385.74,386.3,385.74,386.3,500.0,385.74,386.3,385.74,386.3,500.0
2023-02-23 13:30:00,386.34,386.8,386.3,386.79,528.0,386.34,386.8,386.3,386.79,528.0
2023-02-23 13:35:00,386.97,387.09,386.83,387.09,300.0,386.97,387.09,386.83,387.09,300.0
2023-02-23 13:40:00,388.61,389.16,388.34,388.85,3000.0,388.61,389.16,388.34,388.85,3000.0
2023-02-23 13:45:00,389.19,389.66,388.95,389.34,2250.0,389.19,389.66,388.95,389.34,2250.0
2023-02-23 13:50:00,389.31,389.42,388.89,388.89,1927.0,389.31,389.42,388.89,388.89,1927.0
2023-02-23 13:55:00,388.71,388.87,388.21,388.87,896.0,388.71,388.87,388.21,388.87,896.0
2023-02-23 14:00:00,388.85,388.85,388.74,388.81,600.0,388.85,388.85,388.74,388.81,600.0
2023-02-23 14:05:00,388.92,389.41,388.92,389.07,1000.0,388.92,389.41,388.92,389.07,1000.0
2023-02-23 14:10:00,389.3,391.17,389.25,391.12,5105.0,389.3,391.17,389.25,391.12,5105.0
2023-02-23 14:15:00,391.56,392.01,391.53,392.01,1345.0,391.56,392.01,391.53,392.01,1345.0
2023-02-23 14:20:00,392.51,392.51,391.72,392.1,2829.0,392.51,392.51,391.72,392.1,2829.0
2023-02-23 14:25:00,392.63,392.63,391.72,391.72,1292.0,392.63,392.63,391.72,391.72,1292.0
2023-02-23 14:30:00,391.85,392.39,391.85,392.32,862.0,391.85,392.39,391.85,392.32,862.0
2023-02-23 14:35:00,392.27,392.3,391.65,391.7,800.0,392.27,392.3,391.65,391.7,800.0
2023-02-23 14:40:00,391.44,391.58,391.2,391.35,600.0,391.44,391.58,391.2,391.35,600.0
2023-02-23 14:45:00,391.69,391.69,391.14,391.44,700.0,391.69,391.69,391.14,391.44,700.0
2023-02-23 14:50:00,391.19,391.47,390.78,391.47,1000.0,391.19,391.47,390.78,391.47,1000.0
2023-02-23 14:55:00,391.28,391.47,390.71,391.21,2320.0,391.28,391.47,390.71,391.21,2320.0
2023-02-23 15:00:00,391.56,392.06,391.56,391.98,863.0,391.56,392.06,391.56,391.98,863.0
2023-02-23 15:05:00,392.27,392.27,391.46,391.46,2037.0,392.27,392.27,391.46,391.46,2037.0
2023-02-23 15:10:00,391.65,392.16,391.65,392.16,1800.0,391.65,392.16,391.65,392.16,1800.0
2023-02-23 15:15:00,392.16,392.16,391.06,391.06,2880.0,392.16,392.16,391.06,391.06,2880.0
2023-02-23 15:20:00,390.97,391.76,390.97,391.73,2120.0,390.97,391.76,390.97,391.73,2120.0
2023-02-23 15:25:00,391.3,392.48,391.3,392.48,4037.0,391.3,392.48,391.3,392.48,4037.0
2023-02-23 15:30:00,392.48,393.05,392.48,393.0,4904.0,392.48,393.05,392.48,393.0,4904.0
2023-02-23 15:35:00,392.83,393.14,392.63,392.86,2709.0,392.83,393.14,392.63,392.86,2709.0
2023-02-23 15:40:00,392.63,393.31,392.39,392.39,4680.0,392.63,393.31,392.39,392.39,4680.0
2023-02-23 15:45:00,392.42,392.72,391.77,392.64,5464.0,392.42,392.72,391.77,392.64,5464.0
2023-02-23 15:50:00,392.79,392.96,392.05,392.38,7224.0,392.79,392.96,392.05,392.38,7224.0
2023-02-23 15:55:00,392.58,393.32,392.08,393.31,25869.0,392.58,393.32,392.08,393.31,25869.0
2023-02-24 09:30:00,382.12,387.13,381.16,386.08,11565.0,382.12,387.13,381.16,386.08,11565.0
2023-02-24 09:35:00,386.09,388.97,384.79,386.94,8406.0,386.09,388.97,384.79,386.94,8406.0
2023-02-24 09:40:00,387.74,387.74,381.44,383.43,9019.0,387.74,387.74,381.44,383.43,9019.0
2023-02-24 09:45:00,383.9,385.34,380.9,382.56,24299.0,383.9,385.34,380.9,382.56,24299.0
2023-02-24 09:50:00,380.75,384.99,380.74,384.78,12477.0,380.75,384.99,380.74,384.78,12477.0
2023-02-24 09:55:00,385.5,386.26,382.93,382.93,706.0,385.5,386.26,382.93,382.93,706.0
2023-02-24 10:00:00,383.5,385.43,383.0,383.91,10495.0,383.5,385.43,383.0,383.91,10495.0
2023-02-24 10:05:00,384.42,384.5,383.56,384.23,1705.0,384.42,384.5,383.56,384.23,1705.0
2023-02-24 10:10:00,385.39,386.15,384.0,384.15,1703.0,385.39,386.15,384.0,384.15,1703.0
2023-02-24 10:15:00,384.0,385.49,383.68,384.48,14122.0,384.0,385.49,383.68,384.48,14122.0
2023-02-24 10:20:00,384.74,385.55,382.12,382.57,15329.0,384.74,385.55,382.12,382.57,15329.0
2023-02-24 10:25:00,382.77,384.97,382.24,384.97,2290.0,382.77,384.97,382.24,384.97,2290.0
2023-02-24 10:30:00,384.99,385.99,384.3,385.96,3351.0,384.99,385.99,384.3,385.96,3351.0
2023-02-24 10:35:00,385.86,386.33,385.38,385.47,3200.0,385.86,386.33,385.38,385.47,3200.0
2023-02-24 10:40:00,385.23,385.67,384.85,385.5,1200.0,385.23,385.67,384.85,385.5,1200.0
2023-02-24 10:45:00,385.52,386.72,385.52,386.14,2922.0,385.52,386.72,385.52,386.14,2922.0
2023-02-24 10:50:00,385.89,385.89,384.09,384.09,5158.0,385.89,385.89,384.09,384.09,5158.0
2023-02-24 10:55:00,383.7,385.04,383.33,384.89,1703.0,383.7,385.04,383.33,384.89,1703.0
2023-02-24 11:00:00,384.59,384.59,383.32,383.33,807.0,384.59,384.59,383.32,383.33,807.0
2023-02-24 11:05:00,383.62,384.92,383.62,384.92,904.0,383.62,384.92,383.62,384.92,904.0
2023-02-24 11:10:00,384.5,385.46,384.22,384.48,10861.0,384.5,385.46,384.22,384.48,10861.0
2023-02-24 11:15:00,384.4,385.56,384.02,385.07,5328.0,384.4,385.56,384.02,385.07,5328.0
2023-02-24 11:20:00,384.44,385.38,384.26,385.38,800.0,384.44,385.38,384.26,385.38,800.0
2023-02-24 11:25:00,385.21,387.0,384.61,386.47,3387.0,385.21,387.0,384.61,386.47,3387.0
2023-02-24 11:30:00,386.59,387.19,386.0,387.16,3010.0,386.59,387.19,386.0,387.16,3010.0
2023-02-24 11:35:00,386.26,386.61,385.77,386.61,528.0,386.26,386.61,385.77,386.61,528.0
2023-02-24 11:40:00,387.13,388.25,387.13,387.52,937.0,387.13,388.25,387.13,387.52,937.0
2023-02-24 11:45:00,388.1,389.2,388.1,389.07,1444.0,388.1,389.2,388.1,389.07,1444.0
2023-02-24 11:50:00,389.38,390.0,388.09,388.09,4093.0,389.38,390.0,388.09,388.09,4093.0
2023-02-24 11:55:00,388.05,388.05,387.15,388.04,600.0,388.05,388.05,387.15,388.04,600.0
2023-02-24 12:00:00,388.09,388.09,387.16,387.5,600.0,388.09,388.09,387.16,387.5,600.0
2023-02-24 12:05:00,386.15,386.15,385.28,385.28,751.0,386.15,386.15,385.28,385.28,751.0
2023-02-24 12:10:00,385.71,385.71,385.71,385.71,100.0,385.71,385.71,385.71,385.71,100.0
2023-02-24 12:15:00,385.52,385.53,385.06,385.28,800.0,385.52,385.53,385.06,385.28,800.0
2023-02-24 12:20:00,384.97,385.02,384.67,385.02,500.0,384.97,385.02,384.67,385.02,500.0
2023-02-24 12:25:00,384.71,384.71,382.82,383.56,1450.0,384.71,384.71,382.82,383.56,1450.0
2023-02-24 12:30:00,384.2,384.55,384.01,384.11,1400.0,384.2,384.55,384.01,384.11,1400.0
2023-02-24 12:35:00,383.93,385.84,383.93,385.84,6605.0,383.93,385.84,383.93,385.84,6605.0
2023-02-24 12:40:00,385.86,386.05,385.13,385.45,5267.0,385.86,386.05,385.13,385.45,5267.0
2023-02-24 12:45:00,384.39,384.42,383.99,384.27,737.0,384.39,384.42,383.99,384.27,737.0
2023-02-24 12:50:00,384.26,385.38,384.26,385.23,1000.0,384.26,385.38,384.26,385.23,1000.0
2023-02-24 12:55:00,385.22,385.51,385.21,385.41,800.0,385.22,385.51,385.21,385.41,800.0
2023-02-24 13:00:00,385.03,385.56,384.64,385.19,1502.0,385.03,385.56,384.64,385.19,1502.0
2023-02-24 13:05:00,384.94,385.26,384.5,384.5,603.0,384.94,385.26,384.5,384.5,603.0
2023-02-24 13:10:00,384.16,384.62,384.16,384.38,500.0,384.16,384.62,384.16,384.38,500.0
2023-02-24 13:15:00,384.44,384.88,384.12,384.12,800.0,384.44,384.88,384.12,384.12,800.0
2023-02-24 13:20:00,384.15,385.05,384.1,384.62,600.0,384.15,385.05,384.1,384.62,600.0
2023-02-24 13:25:00,384.54,384.54,384.41,384.54,503.0,384.54,384.54,384.41,384.54,503.0
2023-02-24 13:30:00,383.84,384.83,383.22,384.72,3154.0,383.84,384.83,383.22,384.72,3154.0
2023-02-24 13:35:00,384.4,385.86,384.31,385.24,17154.0,384.4,385.86,384.31,385.24,17154.0
2023-02-24 13:40:00,385.19,385.73,385.19,385.73,900.0,385.19,385.73,385.19,385.73,900.0
2023-02-24 13:45:00,385.22,386.92,385.22,386.92,2737.0,385.22,386.92,385.22,386.92,2737.0
2023-02-24 13:50:00,386.63,386.73,386.48,386.52,1755.0,386.63,386.73,386.48,386.52,1755.0
2023-02-24 13:55:00,386.77,386.77,385.92,386.09,5900.0,386.77,386.77,385.92,386.09,5900.0
2023-02-24 14:00:00,386.24,386.89,386.11,386.57,1677.0,386.24,386.89,386.11,386.57,1677.0
2023-02-24 14:05:00,386.57,387.07,386.57,386.81,1209.0,386.57,387.07,386.57,386.81,1209.0
2023-02-24 14:10:00,386.5,386.51,385.55,385.55,600.0,386.5,386.51,385.55,385.55,600.0
2023-02-24 14:15:00,386.3,386.69,386.17,386.55,501.0,386.3,386.69,386.17,386.55,501.0
2023-02-24 14:20:00,386.13,386.13,385.89,386.08,1100.0,386.13,386.13,385.89,386.08,1100.0
2023-02-24 14:25:00,386.62,386.62,386.26,386.53,1400.0,386.62,386.62,386.26,386.53,1400.0
2023-02-24 14:30:00,386.0,386.39,385.97,386.0,3554.0,386.0,386.39,385.97,386.0,3554.0
2023-02-24 14:35:00,386.0,386.43,385.65,386.43,2080.0,386.0,386.43,385.65,386.43,2080.0
2023-02-24 14:40:00,386.22,386.59,385.92,386.53,915.0,386.22,386.59,385.92,386.53,915.0
2023-02-24 14:45:00,386.28,386.95,385.92,386.05,7025.0,386.28,386.95,385.92,386.05,7025.0
2023-02-24 14:50:00,386.29,386.29,385.26,385.26,2557.0,386.29,386.29,385.26,385.26,2557.0
2023-02-24 14:55:00,384.63,384.9,384.53,384.84,1674.0,384.63,384.9,384.53,384.84,1674.0
2023-02-24 15:00:00,384.6,384.99,384.19,384.4,3100.0,384.6,384.99,384.19,384.4,3100.0
2023-02-24 15:05:00,384.57,385.65,384.57,385.65,2200.0,384.57,385.65,384.57,385.65,2200.0
2023-02-24 15:10:00,385.06,385.24,384.85,385.24,1436.0,385.06,385.24,384.85,385.24,1436.0
2023-02-24 15:15:00,385.06,385.69,384.95,385.58,4650.0,385.06,385.69,384.95,385.58,4650.0
2023-02-24 15:20:00,385.44,386.06,385.43,385.59,5846.0,385.44,386.06,385.43,385.59,5846.0
2023-02-24 15:25:00,385.5,385.67,384.97,385.37,5100.0,385.5,385.67,384.97,385.37,5100.0
2023-02-24 15:30:00,385.06,385.45,384.91,385.04,3600.0,385.06,385.45,384.91,385.04,3600.0
2023-02-24 15:35:00,384.84,385.23,384.42,385.21,7445.0,384.84,385.23,384.42,385.21,7445.0
2023-02-24 15:40:00,384.99,386.13,384.89,386.12,3980.0,384.99,386.13,384.89,386.12,3980.0
2023-02-24 15:45:00,386.08,387.43,385.2,385.2,8889.0,386.08,387.43,385.2,385.2,8889.0
2023-02-24 15:50:00,385.47,385.72,384.28,385.3,14217.0,385.47,385.72,384.28,385.3,14217.0
2023-02-24 15:55:00,385.37,386.93,385.37,385.98,28637.0,385.37,386.93,385.37,385.98,28637.0
2023-02-27 09:30:00,390.86,392.96,390.61,392.96,5741.0,390.86,392.96,390.61,392.96,5741.0
2023-02-27 09:35:00,393.61,395.13,391.18,391.19,4468.0,393.61,395.13,391.18,391.19,4468.0
2023-02-27 09:40:00,391.71,393.48,390.0,391.72,1500.0,391.71,393.48,390.0,391.72,1500.0
2023-02-27 09:45:00,390.01,390.69,387.16,390.69,7393.0,390.01,390.69,387.16,390.69,7393.0
2023-02-27 09:50:00,390.9,391.97,389.16,389.16,6678.0,390.9,391.97,389.16,389.16,6678.0
2023-02-27 09:55:00,389.61,390.36,388.52,390.36,2100.0,389.61,390.36,388.52,390.36,2100.0
2023-02-27 10:00:00,389.78,391.32,389.47,391.05,1967.0,389.78,391.32,389.47,391.05,1967.0
2023-02-27 10:05:00,392.02,392.7,390.8,392.69,2647.0,392.02,392.7,390.8,392.69,2647.0
2023-02-27 10:10:00,392.38,393.29,391.51,391.97,2846.0,392.38,393.29,391.51,391.97,2846.0
2023-02-27 10:15:00,391.67,392.41,391.09,391.09,2584.0,391.67,392.41,391.09,391.09,2584.0
2023-02-27 10:20:00,391.0,391.3,390.66,391.05,1933.0,391.0,391.3,390.66,391.05,1933.0
2023-02-27 10:25:00,391.07,391.4,389.76,389.77,2855.0,391.07,391.4,389.76,389.77,2855.0
2023-02-27 10:30:00,389.34,390.65,389.12,390.21,1378.0,389.34,390.65,389.12,390.21,1378.0
2023-02-27 10:35:00,389.83,389.83,388.01,388.01,1400.0,389.83,389.83,388.01,388.01,1400.0
2023-02-27 10:40:00,388.1,388.75,386.89,387.33,6496.0,388.1,388.75,386.89,387.33,6496.0
2023-02-27 10:45:00,387.3,388.28,387.25,388.28,400.0,387.3,388.28,387.25,388.28,400.0
2023-02-27 10:50:00,388.03,388.24,387.53,387.87,800.0,388.03,388.24,387.53,387.87,800.0
2023-02-27 10:55:00,387.38,387.52,386.32,387.52,1001.0,387.38,387.52,386.32,387.52,1001.0
2023-02-27 11:00:00,388.09,388.12,387.82,387.82,504.0,388.09,388.12,387.82,387.82,504.0
2023-02-27 11:05:00,388.37,388.47,388.27,388.27,400.0,388.37,388.47,388.27,388.27,400.0
2023-02-27 11:10:00,388.6,388.6,387.54,387.54,2203.0,388.6,388.6,387.54,387.54,2203.0
2023-02-27 11:15:00,387.54,388.61,387.54,388.18,1900.0,387.54,388.61,387.54,388.18,1900.0
2023-02-27 11:20:00,388.27,389.05,388.08,388.65,1500.0,388.27,389.05,388.08,388.65,1500.0
2023-02-27 11:25:00,388.65,389.09,388.23,389.04,1400.0,388.65,389.09,388.23,389.04,1400.0
2023-02-27 11:30:00,389.41,389.63,387.19,387.19,3034.0,389.41,389.63,387.19,387.19,3034.0
2023-02-27 11:35:00,386.87,388.18,386.87,387.23,2461.0,386.87,388.18,386.87,387.23,2461.0
2023-02-27 11:40:00,387.33,387.8,387.19,387.8,500.0,387.33,387.8,387.19,387.8,500.0
2023-02-27 11:45:00,387.85,387.85,387.58,387.84,800.0,387.85,387.85,387.58,387.84,800.0
2023-02-27 11:50:00,387.4,387.52,386.6,386.6,794.0,387.4,387.52,386.6,386.6,794.0
2023-02-27 11:55:00,387.05,388.18,387.05,388.18,8800.0,387.05,388.18,387.05,388.18,8800.0
2023-02-27 12:00:00,389.01,389.01,387.83,388.14,3339.0,389.01,389.01,387.83,388.14,3339.0
2023-02-27 12:05:00,387.78,387.84,387.37,387.84,900.0,387.78,387.84,387.37,387.84,900.0
2023-02-27 12:10:00,387.79,388.38,387.71,388.12,1555.0,387.79,388.38,387.71,388.12,1555.0
2023-02-27 12:15:00,388.56,389.53,388.56,389.08,3580.0,388.56,389.53,388.56,389.08,3580.0
2023-02-27 12:20:00,389.05,389.07,387.02,387.92,10650.0,389.05,389.07,387.02,387.92,10650.0
2023-02-27 12:25:00,388.06,388.67,387.64,387.65,1000.0,388.06,388.67,387.64,387.65,1000.0
2023-02-27 12:30:00,388.19,388.35,388.19,388.35,300.0,388.19,388.35,388.19,388.35,300.0
2023-02-27 12:35:00,388.26,389.21,388.26,389.21,1000.0,388.26,389.21,388.26,389.21,1000.0
2023-02-27 12:40:00,389.25,389.36,389.07,389.36,1300.0,389.25,389.36,389.07,389.36,1300.0
2023-02-27 12:45:00,389.41,389.5,389.4,389.5,200.0,389.41,389.5,389.4,389.5,200.0
2023-02-27 12:50:00,389.44,389.78,389.16,389.78,1788.0,389.44,389.78,389.16,389.78,1788.0
2023-02-27 12:55:00,389.44,389.64,389.23,389.64,1100.0,389.44,389.64,389.23,389.64,1100.0
2023-02-27 13:00:00,389.54,390.07,389.53,390.07,2258.0,389.54,390.07,389.53,390.07,2258.0
2023-02-27 13:05:00,390.42,391.31,389.86,391.12,7615.0,390.42,391.31,389.86,391.12,7615.0
2023-02-27 13:10:00,391.13,391.87,391.13,391.87,500.0,391.13,391.87,391.13,391.87,500.0
2023-02-27 13:15:00,391.75,391.98,390.53,390.78,3736.0,391.75,391.98,390.53,390.78,3736.0
2023-02-27 13:20:00,390.66,390.66,390.44,390.54,320.0,390.66,390.66,390.44,390.54,320.0
2023-02-27 13:25:00,390.64,390.93,390.0,390.23,1698.0,390.64,390.93,390.0,390.23,1698.0
2023-02-27 13:30:00,390.0,390.43,390.0,390.43,400.0,390.0,390.43,390.0,390.43,400.0
2023-02-27 13:35:00,390.05,390.44,389.9,390.44,1029.0,390.05,390.44,389.9,390.44,1029.0
2023-02-27 13:40:00,390.18,390.18,389.78,390.11,4758.0,390.18,390.18,389.78,390.11,4758.0
2023-02-27 13:45:00,390.0,390.63,389.87,390.13,3300.0,390.0,390.63,389.87,390.13,3300.0
2023-02-27 13:50:00,390.09,390.09,390.09,390.09,501.0,390.09,390.09,390.09,390.09,501.0
2023-02-27 13:55:00,390.14,391.45,390.14,391.45,2336.0,390.14,391.45,390.14,391.45,2336.0
2023-02-27 14:00:00,391.63,392.63,391.63,391.95,3218.0,391.63,392.63,391.63,391.95,3218.0
2023-02-27 14:05:00,392.27,392.69,392.26,392.69,1400.0,392.27,392.69,392.26,392.69,1400.0
2023-02-27 14:10:00,392.78,392.78,390.86,390.86,3132.0,392.78,392.78,390.86,390.86,3132.0
2023-02-27 14:15:00,390.82,390.83,390.13,390.32,2201.0,390.82,390.83,390.13,390.32,2201.0
2023-02-27 14:20:00,390.32,390.32,390.13,390.19,819.0,390.32,390.32,390.13,390.19,819.0
2023-02-27 14:25:00,390.13,390.13,390.11,390.12,1000.0,390.13,390.13,390.11,390.12,1000.0
2023-02-27 14:30:00,390.05,390.21,389.94,390.02,2528.0,390.05,390.21,389.94,390.02,2528.0
2023-02-27 14:35:00,390.12,390.26,389.99,390.0,1284.0,390.12,390.26,389.99,390.0,1284.0
2023-02-27 14:40:00,390.22,390.45,389.91,390.26,8901.0,390.22,390.45,389.91,390.26,8901.0
2023-02-27 14:45:00,390.15,390.15,388.29,388.29,14965.0,390.15,390.15,388.29,388.29,14965.0
2023-02-27 14:50:00,388.4,388.4,387.26,388.0,1432.0,388.4,388.4,387.26,388.0,1432.0
2023-02-27 14:55:00,388.2,388.6,387.78,388.59,1100.0,388.2,388.6,387.78,388.59,1100.0
2023-02-27 15:00:00,388.89,389.6,388.89,389.24,1800.0,388.89,389.6,388.89,389.24,1800.0
2023-02-27 15:05:00,389.09,390.17,388.96,390.06,7414.0,389.09,390.17,388.96,390.06,7414.0
2023-02-27 15:10:00,390.23,390.78,390.11,390.75,2115.0,390.23,390.78,390.11,390.75,2115.0
2023-02-27 15:15:00,390.87,390.87,390.03,390.32,4331.0,390.87,390.87,390.03,390.32,4331.0
2023-02-27 15:20:00,390.05,390.43,389.87,389.99,1700.0,390.05,390.43,389.87,389.99,1700.0
2023-02-27 15:25:00,389.99,390.51,389.98,390.39,4363.0,389.99,390.51,389.98,390.39,4363.0
2023-02-27 15:30:00,390.26,390.92,389.82,390.82,4630.0,390.26,390.92,389.82,390.82,4630.0
2023-02-27 15:35:00,390.74,390.77,389.89,390.0,4210.0,390.74,390.77,389.89,390.0,4210.0
2023-02-27 15:40:00,389.86,389.87,388.55,388.55,5783.0,389.86,389.87,388.55,388.55,5783.0
2023-02-27 15:45:00,388.65,389.75,388.65,389.35,6128.0,388.65,389.75,388.65,389.35,6128.0
2023-02-27 15:50:00,389.1,389.28,388.53,388.98,13367.0,389.1,389.28,388.53,388.98,13367.0
2023-02-27 15:55:00,388.96,390.13,388.58,388.58,21247.0,388.96,390.13,388.58,388.58,21247.0
2023-02-28 09:30:00,388.5,390.79,387.52,390.06,5605.0,388.5,390.79,387.52,390.06,5605.0
2023-02-28 09:35:00,390.88,393.99,389.87,392.15,9114.0,390.88,393.99,389.87,392.15,9114.0
2023-02-28 09:40:00,392.16,395.18,391.71,392.19,21741.0,392.16,395.18,391.71,392.19,21741.0
2023-02-28 09:45:00,392.18,394.44,390.97,390.97,30297.0,392.18,394.44,390.97,390.97,30297.0
2023-02-28 09:50:00,390.72,391.85,390.4,390.58,4830.0,390.72,391.85,390.4,390.58,4830.0
2023-02-28 09:55:00,390.89,393.74,390.83,392.94,1602.0,390.89,393.74,390.83,392.94,1602.0
2023-02-28 10:00:00,392.94,396.44,392.94,396.44,9803.0,392.94,396.44,392.94,396.44,9803.0
2023-02-28 10:05:00,396.0,396.0,394.91,394.91,2700.0,396.0,396.0,394.91,394.91,2700.0
2023-02-28 10:10:00,394.9,396.33,394.54,395.28,6817.0,394.9,396.33,394.54,395.28,6817.0
2023-02-28 10:15:00,395.16,395.45,394.66,395.3,3930.0,395.16,395.45,394.66,395.3,3930.0
2023-02-28 10:20:00,395.38,397.77,395.38,397.38,3249.0,395.38,397.77,395.38,397.38,3249.0
2023-02-28 10:25:00,397.78,397.78,395.76,395.95,3770.0,397.78,397.78,395.76,395.95,3770.0
2023-02-28 10:30:00,394.97,396.63,394.97,396.06,2705.0,394.97,396.63,394.97,396.06,2705.0
2023-02-28 10:35:00,395.6,396.91,395.59,396.15,1819.0,395.6,396.91,395.59,396.15,1819.0
2023-02-28 10:40:00,396.1,397.03,396.1,396.62,2160.0,396.1,397.03,396.1,396.62,2160.0
2023-02-28 10:45:00,396.99,397.54,394.62,394.62,6975.0,396.99,397.54,394.62,394.62,6975.0
2023-02-28 10:50:00,393.71,393.71,392.35,392.35,1648.0,393.71,393.71,392.35,392.35,1648.0
2023-02-28 10:55:00,392.58,395.7,392.58,395.48,6209.0,392.58,395.7,392.58,395.48,6209.0
2023-02-28 11:00:00,395.17,396.02,394.38,394.38,4475.0,395.17,396.02,394.38,394.38,4475.0
2023-02-28 11:05:00,394.31,394.67,393.89,393.89,734.0,394.31,394.67,393.89,393.89,734.0
2023-02-28 11:10:00,394.97,394.97,392.07,392.19,3155.0,394.97,394.97,392.07,392.19,3155.0
2023-02-28 11:15:00,392.17,392.68,392.16,392.4,600.0,392.17,392.68,392.16,392.4,600.0
2023-02-28 11:20:00,393.4,394.41,393.1,394.15,5131.0,393.4,394.41,393.1,394.15,5131.0
2023-02-28 11:25:00,394.77,395.49,394.69,395.3,1765.0,394.77,395.49,394.69,395.3,1765.0
2023-02-28 11:30:00,395.65,396.16,393.58,394.06,8886.0,395.65,396.16,393.58,394.06,8886.0
2023-02-28 11:35:00,394.61,394.61,393.38,393.44,1932.0,394.61,394.61,393.38,393.44,1932.0
2023-02-28 11:40:00,393.53,393.55,390.67,391.19,13453.0,393.53,393.55,390.67,391.19,13453.0
2023-02-28 11:45:00,391.27,391.64,391.27,391.48,408.0,391.27,391.64,391.27,391.48,408.0
2023-02-28 11:50:00,390.96,391.06,390.81,391.06,620.0,390.96,391.06,390.81,391.06,620.0
2023-02-28 11:55:00,391.09,391.72,390.64,391.72,3802.0,391.09,391.72,390.64,391.72,3802.0
2023-02-28 12:00:00,392.19,392.8,392.19,392.62,700.0,392.19,392.8,392.19,392.62,700.0
2023-02-28 12:05:00,393.04,393.23,391.97,392.35,3103.0,393.04,393.23,391.97,392.35,3103.0
2023-02-28 12:10:00,392.38,392.43,391.53,392.19,1200.0,392.38,392.43,391.53,392.19,1200.0
2023-02-28 12:15:00,392.1,392.62,392.1,392.54,1100.0,392.1,392.62,392.1,392.54,1100.0
2023-02-28 12:20:00,392.06,392.66,391.85,392.64,2942.0,392.06,392.66,391.85,392.64,2942.0
2023-02-28 12:25:00,392.49,392.92,392.38,392.63,1275.0,392.49,392.92,392.38,392.63,1275.0
2023-02-28 12:30:00,392.63,392.64,391.77,391.78,1958.0,392.63,392.64,391.77,391.78,1958.0
2023-02-28 12:35:00,391.87,392.69,391.87,392.27,1109.0,391.87,392.69,391.87,392.27,1109.0
2023-02-28 12:40:00,392.66,392.66,391.28,391.49,2990.0,392.66,392.66,391.28,391.49,2990.0
2023-02-28 12:45:00,392.07,392.38,391.79,391.99,2267.0,392.07,392.38,391.79,391.99,2267.0
2023-02-28 12:50:00,392.03,392.42,392.03,392.4,2501.0,392.03,392.42,392.03,392.4,2501.0
2023-02-28 12:55:00,392.4,392.53,392.4,392.53,1500.0,392.4,392.53,392.4,392.53,1500.0
2023-02-28 13:00:00,392.49,394.57,392.48,394.46,5350.0,392.49,394.57,392.48,394.46,5350.0
2023-02-28 13:05:00,394.46,394.54,393.75,394.16,3500.0,394.46,394.54,393.75,394.16,3500.0
2023-02-28 13:10:00,394.3,394.61,393.78,394.06,7751.0,394.3,394.61,393.78,394.06,7751.0
2023-02-28 13:15:00,393.96,394.05,393.96,393.96,800.0,393.96,394.05,393.96,393.96,800.0
2023-02-28 13:20:00,394.08,394.4,393.66,393.96,2200.0,394.08,394.4,393.66,393.96,2200.0
2023-02-28 13:25:00,393.75,394.06,393.71,393.82,1723.0,393.75,394.06,393.71,393.82,1723.0
2023-02-28 13:30:00,394.0,394.01,393.43,394.0,3367.0,394.0,394.01,393.43,394.0,3367.0
2023-02-28 13:35:00,394.13,394.16,393.27,393.86,4798.0,394.13,394.16,393.27,393.86,4798.0
2023-02-28 13:40:00,393.7,393.7,392.68,392.69,738.0,393.7,393.7,392.68,392.69,738.0
2023-02-28 13:45:00,392.93,393.18,392.43,392.43,1000.0,392.93,393.18,392.43,392.43,1000.0
2023-02-28 13:50:00,392.3,392.3,391.77,391.77,700.0,392.3,392.3,391.77,391.77,700.0
2023-02-28 13:55:00,392.16,392.91,392.15,392.91,943.0,392.16,392.91,392.15,392.91,943.0
2023-02-28 14:00:00,393.15,393.5,393.15,393.25,500.0,393.15,393.5,393.15,393.25,500.0
2023-02-28 14:05:00,392.91,392.91,392.26,392.28,500.0,392.91,392.91,392.26,392.28,500.0
2023-02-28 14:10:00,392.47,392.47,392.05,392.2,1011.0,392.47,392.47,392.05,392.2,1011.0
2023-02-28 14:15:00,392.16,392.63,392.16,392.62,1600.0,392.16,392.63,392.16,392.62,1600.0
2023-02-28 14:20:00,392.62,393.27,392.46,392.47,900.0,392.62,393.27,392.46,392.47,900.0
2023-02-28 14:25:00,392.54,392.54,391.9,392.26,2200.0,392.54,392.54,391.9,392.26,2200.0
2023-02-28 14:30:00,391.92,392.17,391.31,391.49,3611.0,391.92,392.17,391.31,391.49,3611.0
2023-02-28 14:35:00,391.02,391.75,391.01,391.47,2300.0,391.02,391.75,391.01,391.47,2300.0
2023-02-28 14:40:00,391.12,391.34,390.84,391.34,1361.0,391.12,391.34,390.84,391.34,1361.0
2023-02-28 14:45:00,390.94,391.68,390.91,391.67,3908.0,390.94,391.68,390.91,391.67,3908.0
2023-02-28 14:50:00,391.67,391.84,390.69,390.69,5136.0,391.67,391.84,390.69,390.69,5136.0
2023-02-28 14:55:00,390.02,391.25,389.94,390.62,2920.0,390.02,391.25,389.94,390.62,2920.0
2023-02-28 15:00:00,390.34,390.34,388.57,388.57,4187.0,390.34,390.34,388.57,388.57,4187.0
2023-02-28 15:05:00,388.74,389.69,388.5,389.69,3551.0,388.74,389.69,388.5,389.69,3551.0
2023-02-28 15:10:00,389.32,389.53,388.67,388.74,1200.0,389.32,389.53,388.67,388.74,1200.0
2023-02-28 15:15:00,388.65,389.3,388.08,388.87,3053.0,388.65,389.3,388.08,388.87,3053.0
2023-02-28 15:20:00,388.76,388.88,388.08,388.55,1926.0,388.76,388.88,388.08,388.55,1926.0
2023-02-28 15:25:00,388.39,388.39,387.37,387.81,2410.0,388.39,388.39,387.37,387.81,2410.0
2023-02-28 15:30:00,387.74,387.81,387.15,387.15,2330.0,387.74,387.81,387.15,387.15,2330.0
2023-02-28 15:35:00,387.16,387.93,387.02,387.8,5002.0,387.16,387.93,387.02,387.8,5002.0
2023-02-28 15:40:00,387.67,388.66,387.35,388.13,5629.0,387.67,388.66,387.35,388.13,5629.0
2023-02-28 15:45:00,388.04,388.61,387.85,388.25,6858.0,388.04,388.61,387.85,388.25,6858.0
2023-02-28 15:50:00,387.98,389.2,387.09,388.65,13732.0,387.98,389.2,387.09,388.65,13732.0
2023-02-28 15:55:00,388.61,388.94,386.85,386.85,34285.0,388.61,388.94,386.85,386.85,34285.0
2023-03-01 09:30:00,388.4,388.84,383.85,384.77,12048.0,388.4,388.84,383.85,384.77,12048.0
2023-03-01 09:35:00,384.78,386.1,384.09,384.57,7396.0,384.78,386.1,384.09,384.57,7396.0
2023-03-01 09:40:00,385.62,386.95,384.9,386.56,11058.0,385.62,386.95,384.9,386.56,11058.0
2023-03-01 09:45:00,388.28,390.83,386.39,390.15,4608.0,388.28,390.83,386.39,390.15,4608.0
2023-03-01 09:50:00,391.11,391.28,386.6,387.43,7668.0,391.11,391.28,386.6,387.43,7668.0
2023-03-01 09:55:00,388.79,388.79,385.89,385.89,4072.0,388.79,388.79,385.89,385.89,4072.0
2023-03-01 10:00:00,388.22,389.44,387.65,389.44,550.0,388.22,389.44,387.65,389.44,550.0
2023-03-01 10:05:00,387.25,388.12,386.52,387.22,4036.0,387.25,388.12,386.52,387.22,4036.0
2023-03-01 10:10:00,387.18,387.34,385.89,385.9,3582.0,387.18,387.34,385.89,385.9,3582.0
2023-03-01 10:15:00,387.25,387.5,386.14,386.14,1515.0,387.25,387.5,386.14,386.14,1515.0
2023-03-01 10:20:00,386.3,388.13,386.14,388.13,1473.0,386.3,388.13,386.14,388.13,1473.0
2023-03-01 10:25:00,388.08,388.48,387.42,387.63,16217.0,388.08,388.48,387.42,387.63,16217.0
2023-03-01 10:30:00,387.0,387.81,386.35,387.27,15281.0,387.0,387.81,386.35,387.27,15281.0
2023-03-01 10:35:00,387.27,388.84,386.99,388.35,2815.0,387.27,388.84,386.99,388.35,2815.0
2023-03-01 10:40:00,388.75,389.15,388.74,389.15,200.0,388.75,389.15,388.74,389.15,200.0
2023-03-01 10:45:00,389.18,389.57,388.81,389.57,400.0,389.18,389.57,388.81,389.57,400.0
2023-03-01 10:50:00,389.45,389.45,388.8,388.86,400.0,389.45,389.45,388.8,388.86,400.0
2023-03-01 10:55:00,387.44,387.44,385.63,386.61,2956.0,387.44,387.44,385.63,386.61,2956.0
2023-03-01 11:00:00,385.68,386.05,385.55,385.59,874.0,385.68,386.05,385.55,385.59,874.0
2023-03-01 11:05:00,385.18,385.82,384.4,384.4,4096.0,385.18,385.82,384.4,384.4,4096.0
2023-03-01 11:10:00,384.48,384.48,384.47,384.48,100.0,384.48,384.48,384.47,384.48,100.0
2023-03-01 11:15:00,385.02,385.68,384.97,385.0,2238.0,385.02,385.68,384.97,385.0,2238.0
2023-03-01 11:20:00,384.88,387.17,384.87,386.94,5791.0,384.88,387.17,384.87,386.94,5791.0
2023-03-01 11:25:00,387.08,388.55,386.77,387.98,3800.0,387.08,388.55,386.77,387.98,3800.0
2023-03-01 11:30:00,387.8,387.98,387.05,387.05,2905.0,387.8,387.98,387.05,387.05,2905.0
2023-03-01 11:35:00,387.43,387.43,385.48,385.48,545.0,387.43,387.43,385.48,385.48,545.0
2023-03-01 11:40:00,387.17,387.36,386.46,387.36,900.0,387.17,387.36,386.46,387.36,900.0
2023-03-01 11:45:00,386.96,388.12,386.96,387.86,891.0,386.96,388.12,386.96,387.86,891.0
2023-03-01 11:50:00,387.97,388.16,386.62,387.89,790.0,387.97,388.16,386.62,387.89,790.0
2023-03-01 11:55:00,388.17,388.43,388.14,388.21,400.0,388.17,388.43,388.14,388.21,400.0
2023-03-01 12:00:00,388.23,388.43,387.22,387.83,1161.0,388.23,388.43,387.22,387.83,1161.0
2023-03-01 12:05:00,388.29,388.29,388.15,388.16,211.0,388.29,388.29,388.15,388.16,211.0
2023-03-01 12:10:00,388.61,389.21,388.25,388.25,900.0,388.61,389.21,388.25,388.25,900.0
2023-03-01 12:15:00,388.19,388.19,388.18,388.19,100.0,388.19,388.19,388.18,388.19,100.0
2023-03-01 12:20:00,388.38,389.01,387.26,387.27,700.0,388.38,389.01,387.26,387.27,700.0
2023-03-01 12:25:00,388.06,388.06,387.89,388.06,512.0,388.06,388.06,387.89,388.06,512.0
2023-03-01 12:30:00,387.77,387.94,387.24,387.24,600.0,387.77,387.94,387.24,387.24,600.0
2023-03-01 12:35:00,387.24,387.24,387.23,387.24,100.0,387.24,387.24,387.23,387.24,100.0
2023-03-01 12:40:00,387.5,387.57,387.27,387.5,2400.0,387.5,387.57,387.27,387.5,2400.0
2023-03-01 12:45:00,387.52,388.29,387.13,387.42,5056.0,387.52,388.29,387.13,387.42,5056.0
2023-03-01 12:50:00,387.77,388.08,387.02,387.49,4522.0,387.77,388.08,387.02,387.49,4522.0
2023-03-01 12:55:00,387.17,387.17,386.23,386.23,300.0,387.17,387.17,386.23,386.23,300.0
2023-03-01 13:00:00,385.88,386.46,385.88,386.42,404.0,385.88,386.46,385.88,386.42,404.0
2023-03-01 13:05:00,386.55,386.55,385.64,385.64,300.0,386.55,386.55,385.64,385.64,300.0
2023-03-01 13:10:00,385.62,385.85,385.62,385.85,350.0,385.62,385.85,385.62,385.85,350.0
2023-03-01 13:15:00,385.6,386.0,385.6,386.0,605.0,385.6,386.0,385.6,386.0,605.0
2023-03-01 13:20:00,385.39,385.39,385.0,385.0,423.0,385.39,385.39,385.0,385.0,423.0
2023-03-01 13:25:00,385.19,385.59,385.02,385.56,800.0,385.19,385.59,385.02,385.56,800.0
2023-03-01 13:30:00,385.1,385.83,385.1,385.83,416.0,385.1,385.83,385.1,385.83,416.0
2023-03-01 13:35:00,385.71,386.26,385.71,386.25,589.0,385.71,386.26,385.71,386.25,589.0
2023-03-01 13:40:00,386.45,386.45,385.92,385.92,200.0,386.45,386.45,385.92,385.92,200.0
2023-03-01 13:45:00,386.04,386.05,385.67,386.05,1000.0,386.04,386.05,385.67,386.05,1000.0
2023-03-01 13:50:00,385.66,385.66,385.66,385.66,100.0,385.66,385.66,385.66,385.66,100.0
2023-03-01 13:55:00,386.38,386.38,386.38,386.38,100.0,386.38,386.38,386.38,386.38,100.0
2023-03-01 14:00:00,386.42,386.43,385.98,386.21,868.0,386.42,386.43,385.98,386.21,868.0
2023-03-01 14:05:00,385.94,386.18,385.8,386.17,2116.0,385.94,386.18,385.8,386.17,2116.0
2023-03-01 14:10:00,386.01,386.01,385.06,385.38,1509.0,386.01,386.01,385.06,385.38,1509.0
2023-03-01 14:15:00,385.83,386.05,385.5,385.5,589.0,385.83,386.05,385.5,385.5,589.0
2023-03-01 14:20:00,385.5,385.89,385.42,385.89,309.0,385.5,385.89,385.42,385.89,309.0
2023-03-01 14:25:00,385.27,385.27,385.27,385.27,100.0,385.27,385.27,385.27,385.27,100.0
2023-03-01 14:30:00,385.26,385.37,384.11,384.58,1195.0,385.26,385.37,384.11,384.58,1195.0
2023-03-01 14:35:00,384.87,384.87,384.87,384.87,200.0,384.87,384.87,384.87,384.87,200.0
2023-03-01 14:40:00,385.46,385.46,385.46,385.46,100.0,385.46,385.46,385.46,385.46,100.0
2023-03-01 14:45:00,385.36,385.36,384.68,384.68,500.0,385.36,385.36,384.68,384.68,500.0
2023-03-01 14:50:00,384.59,384.59,384.18,384.46,700.0,384.59,384.59,384.18,384.46,700.0
2023-03-01 14:55:00,384.25,384.47,383.75,384.0,3900.0,384.25,384.47,383.75,384.0,3900.0
2023-03-01 15:00:00,383.34,384.01,383.34,383.81,1560.0,383.34,384.01,383.34,383.81,1560.0
2023-03-01 15:05:00,383.77,383.77,382.86,383.04,2827.0,383.77,383.77,382.86,383.04,2827.0
2023-03-01 15:10:00,383.58,383.65,383.01,383.63,3171.0,383.58,383.65,383.01,383.63,3171.0
2023-03-01 15:15:00,383.35,383.97,383.34,383.64,4012.0,383.35,383.97,383.34,383.64,4012.0
2023-03-01 15:20:00,383.48,383.68,382.85,382.85,1100.0,383.48,383.68,382.85,382.85,1100.0
2023-03-01 15:25:00,382.86,383.94,382.68,383.52,2200.0,382.86,383.94,382.68,383.52,2200.0
2023-03-01 15:30:00,383.52,384.04,382.66,383.66,3410.0,383.52,384.04,382.66,383.66,3410.0
2023-03-01 15:35:00,383.86,384.56,383.74,384.0,3814.0,383.86,384.56,383.74,384.0,3814.0
2023-03-01 15:40:00,384.35,384.59,383.79,384.06,4038.0,384.35,384.59,383.79,384.06,4038.0
2023-03-01 15:45:00,384.36,384.36,383.51,383.87,4272.0,384.36,384.36,383.51,383.87,4272.0
2023-03-01 15:50:00,384.03,384.03,382.64,383.21,10726.0,384.03,384.03,382.64,383.21,10726.0
2023-03-01 15:55:00,383.12,383.45,382.52,383.31,12993.0,383.12,383.45,382.52,383.31,12993.0
2023-03-02 09:30:00,379.8,381.33,379.8,381.33,5359.0,379.8,381.33,379.8,381.33,5359.0
2023-03-02 09:35:00,380.99,380.99,377.77,379.5,8471.0,380.99,380.99,377.77,379.5,8471.0
2023-03-02 09:40:00,379.01,379.98,377.2,378.16,6411.0,379.01,379.98,377.2,378.16,6411.0
2023-03-02 09:45:00,379.09,380.42,379.01,379.17,5200.0,379.09,380.42,379.01,379.17,5200.0
2023-03-02 09:50:00,378.87,381.65,378.82,381.65,1557.0,378.87,381.65,378.82,381.65,1557.0
2023-03-02 09:55:00,381.65,382.51,380.44,382.0,4031.0,381.65,382.51,380.44,382.0,4031.0
2023-03-02 10:00:00,382.3,383.6,381.87,382.6,4800.0,382.3,383.6,381.87,382.6,4800.0
2023-03-02 10:05:00,382.99,383.57,380.23,381.3,13044.0,382.99,383.57,380.23,381.3,13044.0
2023-03-02 10:10:00,380.63,381.63,378.35,380.88,24199.0,380.63,381.63,378.35,380.88,24199.0
2023-03-02 10:15:00,381.36,381.94,379.91,380.62,2480.0,381.36,381.94,379.91,380.62,2480.0
2023-03-02 10:20:00,380.18,380.51,379.59,380.05,1300.0,380.18,380.51,379.59,380.05,1300.0
2023-03-02 10:25:00,380.57,381.96,380.47,381.55,1367.0,380.57,381.96,380.47,381.55,1367.0
2023-03-02 10:30:00,382.06,382.53,381.69,381.83,2636.0,382.06,382.53,381.69,381.83,2636.0
2023-03-02 10:35:00,381.57,381.69,380.4,380.5,2265.0,381.57,381.69,380.4,380.5,2265.0
2023-03-02 10:40:00,380.25,381.13,380.25,381.13,721.0,380.25,381.13,380.25,381.13,721.0
2023-03-02 10:45:00,380.92,383.0,380.91,382.28,2928.0,380.92,383.0,380.91,382.28,2928.0
2023-03-02 10:50:00,382.47,384.02,382.17,382.24,8362.0,382.47,384.02,382.17,382.24,8362.0
2023-03-02 10:55:00,382.11,383.47,381.95,381.95,4317.0,382.11,383.47,381.95,381.95,4317.0
2023-03-02 11:00:00,382.28,382.63,380.21,380.21,6531.0,382.28,382.63,380.21,380.21,6531.0
2023-03-02 11:05:00,380.51,381.12,380.06,381.12,901.0,380.51,381.12,380.06,381.12,901.0
2023-03-02 11:10:00,381.0,382.27,380.94,381.26,1904.0,381.0,382.27,380.94,381.26,1904.0
2023-03-02 11:15:00,381.99,382.68,381.83,382.19,1200.0,381.99,382.68,381.83,382.19,1200.0
2023-03-02 11:20:00,381.78,381.78,381.54,381.63,608.0,381.78,381.78,381.54,381.63,608.0
2023-03-02 11:25:00,381.81,382.54,381.42,381.43,1750.0,381.81,382.54,381.42,381.43,1750.0
2023-03-02 11:30:00,381.4,381.4,380.66,381.01,701.0,381.4,381.4,380.66,381.01,701.0
2023-03-02 11:35:00,380.9,380.99,379.89,380.3,1568.0,380.9,380.99,379.89,380.3,1568.0
2023-03-02 11:40:00,380.89,380.89,379.59,379.94,1607.0,380.89,380.89,379.59,379.94,1607.0
2023-03-02 11:45:00,379.86,380.31,379.86,380.31,300.0,379.86,380.31,379.86,380.31,300.0
2023-03-02 11:50:00,381.46,381.55,380.29,380.3,7532.0,381.46,381.55,380.29,380.3,7532.0
2023-03-02 11:55:00,380.91,382.2,380.91,381.21,9454.0,380.91,382.2,380.91,381.21,9454.0
2023-03-02 12:00:00,381.49,381.88,380.89,381.68,7319.0,381.49,381.88,380.89,381.68,7319.0
2023-03-02 12:05:00,381.38,381.7,381.2,381.5,1200.0,381.38,381.7,381.2,381.5,1200.0
2023-03-02 12:10:00,381.38,382.2,381.37,381.58,800.0,381.38,382.2,381.37,381.58,800.0
2023-03-02 12:15:00,382.2,382.21,381.4,381.43,2039.0,382.2,382.21,381.4,381.43,2039.0
2023-03-02 12:20:00,381.64,382.1,381.63,382.1,983.0,381.64,382.1,381.63,382.1,983.0
2023-03-02 12:25:00,382.82,383.0,382.47,382.48,600.0,382.82,383.0,382.47,382.48,600.0
2023-03-02 12:30:00,383.0,383.48,382.11,383.06,9805.0,383.0,383.48,382.11,383.06,9805.0
2023-03-02 12:35:00,383.0,383.51,382.99,383.0,1816.0,383.0,383.51,382.99,383.0,1816.0
2023-03-02 12:40:00,383.0,383.93,382.75,383.59,6208.0,383.0,383.93,382.75,383.59,6208.0
2023-03-02 12:45:00,383.59,383.59,383.59,383.59,0.0,383.59,383.59,383.59,383.59,0.0
2023-03-02 12:50:00,383.71,384.7,383.7,384.26,816.0,383.71,384.7,383.7,384.26,816.0
2023-03-02 12:55:00,384.35,384.95,384.34,384.79,1300.0,384.35,384.95,384.34,384.79,1300.0
2023-03-02 13:00:00,384.42,385.34,384.29,385.29,1000.0,384.42,385.34,384.29,385.29,1000.0
2023-03-02 13:05:00,385.04,386.15,384.4,384.96,2196.0,385.04,386.15,384.4,384.96,2196.0
2023-03-02 13:10:00,385.17,385.97,385.17,385.74,1705.0,385.17,385.97,385.17,385.74,1705.0
2023-03-02 13:15:00,385.75,385.76,384.85,385.15,9901.0,385.75,385.76,384.85,385.15,9901.0
2023-03-02 13:20:00,384.83,385.08,384.49,384.68,1306.0,384.83,385.08,384.49,384.68,1306.0
2023-03-02 13:25:00,384.68,384.68,384.68,384.68,0.0,384.68,384.68,384.68,384.68,0.0
2023-03-02 13:30:00,385.16,385.28,385.15,385.28,404.0,385.16,385.28,385.15,385.28,404.0
2023-03-02 13:35:00,385.96,387.23,385.93,386.15,2620.0,385.96,387.23,385.93,386.15,2620.0
2023-03-02 13:40:00,386.2,386.86,386.1,386.82,1012.0,386.2,386.86,386.1,386.82,1012.0
2023-03-02 13:45:00,386.56,387.24,386.29,387.23,2260.0,386.56,387.24,386.29,387.23,2260.0
2023-03-02 13:50:00,387.85,388.53,387.85,388.53,300.0,387.85,388.53,387.85,388.53,300.0
2023-03-02 13:55:00,388.52,390.82,388.51,390.82,3660.0,388.52,390.82,388.51,390.82,3660.0
2023-03-02 14:00:00,391.3,392.0,391.28,391.72,2166.0,391.3,392.0,391.28,391.72,2166.0
2023-03-02 14:05:00,391.51,391.62,391.21,391.21,3132.0,391.51,391.62,391.21,391.21,3132.0
2023-03-02 14:10:00,391.86,392.13,391.15,391.49,2743.0,391.86,392.13,391.15,391.49,2743.0
2023-03-02 14:15:00,391.8,392.15,391.63,392.15,1700.0,391.8,392.15,391.63,392.15,1700.0
2023-03-02 14:20:00,392.13,392.61,391.67,392.41,2984.0,392.13,392.61,391.67,392.41,2984.0
2023-03-02 14:25:00,392.73,393.91,392.45,393.9,900.0,392.73,393.91,392.45,393.9,900.0
2023-03-02 14:30:00,393.74,394.25,393.12,393.47,3212.0,393.74,394.25,393.12,393.47,3212.0
2023-03-02 14:35:00,392.96,393.37,392.55,393.37,1801.0,392.96,393.37,392.55,393.37,1801.0
2023-03-02 14:40:00,393.44,393.83,393.1,393.37,3059.0,393.44,393.83,393.1,393.37,3059.0
2023-03-02 14:45:00,393.76,394.53,392.94,394.32,1863.0,393.76,394.53,392.94,394.32,1863.0
2023-03-02 14:50:00,394.52,394.52,393.37,394.03,7885.0,394.52,394.52,393.37,394.03,7885.0
2023-03-02 14:55:00,393.84,393.98,393.16,393.79,2292.0,393.84,393.98,393.16,393.79,2292.0
2023-03-02 15:00:00,394.16,394.21,392.46,392.63,2500.0,394.16,394.21,392.46,392.63,2500.0
2023-03-02 15:05:00,392.28,392.37,392.17,392.19,1175.0,392.28,392.37,392.17,392.19,1175.0
2023-03-02 15:10:00,392.59,392.76,392.28,392.35,1999.0,392.59,392.76,392.28,392.35,1999.0
2023-03-02 15:15:00,392.67,393.05,391.95,391.96,3047.0,392.67,393.05,391.95,391.96,3047.0
2023-03-02 15:20:00,392.09,392.92,391.73,392.79,10580.0,392.09,392.92,391.73,392.79,10580.0
2023-03-02 15:25:00,392.88,393.29,392.77,392.81,4050.0,392.88,393.29,392.77,392.81,4050.0
2023-03-02 15:30:00,393.03,393.57,392.73,393.06,5102.0,393.03,393.57,392.73,393.06,5102.0
2023-03-02 15:35:00,392.88,393.42,392.2,393.38,4382.0,392.88,393.42,392.2,393.38,4382.0
2023-03-02 15:40:00,393.64,394.53,393.63,393.81,5739.0,393.64,394.53,393.63,393.81,5739.0
2023-03-02 15:45:00,393.7,395.76,393.4,395.42,14950.0,393.7,395.76,393.4,395.42,14950.0
2023-03-02 15:50:00,395.31,395.81,394.82,395.63,31630.0,395.31,395.81,394.82,395.63,31630.0
2023-03-02 15:55:00,395.66,397.0,395.66,396.12,48768.0,395.66,397.0,395.66,396.12,48768.0
2023-03-03 09:30:00,395.95,402.9,395.95,401.52,14558.0,395.95,402.9,395.95,401.52,14558.0
2023-03-03 09:35:00,399.74,402.31,398.59,398.59,10041.0,399.74,402.31,398.59,398.59,10041.0
2023-03-03 09:40:00,400.12,400.23,398.7,399.38,3112.0,400.12,400.23,398.7,399.38,3112.0
2023-03-03 09:45:00,399.36,404.0,399.36,403.98,5636.0,399.36,404.0,399.36,403.98,5636.0
2023-03-03 09:50:00,404.49,404.86,403.25,404.21,5695.0,404.49,404.86,403.25,404.21,5695.0
2023-03-03 09:55:00,404.63,405.05,402.56,402.56,6422.0,404.63,405.05,402.56,402.56,6422.0
2023-03-03 10:00:00,401.37,401.37,396.64,398.92,9603.0,401.37,401.37,396.64,398.92,9603.0
2023-03-03 10:05:00,397.99,398.48,396.5,397.3,2830.0,397.99,398.48,396.5,397.3,2830.0
2023-03-03 10:10:00,398.06,399.49,397.22,399.49,1700.0,398.06,399.49,397.22,399.49,1700.0
2023-03-03 10:15:00,399.44,399.87,398.98,398.98,1100.0,399.44,399.87,398.98,398.98,1100.0
2023-03-03 10:20:00,400.49,400.49,398.72,398.72,500.0,400.49,400.49,398.72,398.72,500.0
2023-03-03 10:25:00,400.21,400.21,398.61,399.23,2457.0,400.21,400.21,398.61,399.23,2457.0
2023-03-03 10:30:00,399.24,399.88,399.08,399.19,1646.0,399.24,399.88,399.08,399.19,1646.0
2023-03-03 10:35:00,399.46,399.52,398.04,398.04,1584.0,399.46,399.52,398.04,398.04,1584.0
2023-03-03 10:40:00,398.0,399.35,398.0,399.11,1601.0,398.0,399.35,398.0,399.11,1601.0
2023-03-03 10:45:00,399.13,399.74,399.04,399.16,1910.0,399.13,399.74,399.04,399.16,1910.0
2023-03-03 10:50:00,399.94,399.94,398.79,399.55,5200.0,399.94,399.94,398.79,399.55,5200.0
2023-03-03 10:55:00,400.0,400.31,399.08,399.5,2208.0,400.0,400.31,399.08,399.5,2208.0
2023-03-03 11:00:00,399.52,399.65,399.07,399.07,1000.0,399.52,399.65,399.07,399.07,1000.0
2023-03-03 11:05:00,399.08,399.72,398.25,398.71,2636.0,399.08,399.72,398.25,398.71,2636.0
2023-03-03 11:10:00,398.86,398.86,398.06,398.79,1450.0,398.86,398.86,398.06,398.79,1450.0
2023-03-03 11:15:00,399.19,399.84,398.99,399.72,815.0,399.19,399.84,398.99,399.72,815.0
2023-03-03 11:20:00,399.74,400.05,399.19,399.86,2249.0,399.74,400.05,399.19,399.86,2249.0
2023-03-03 11:25:00,400.21,400.5,399.79,399.79,14211.0,400.21,400.5,399.79,399.79,14211.0
2023-03-03 11:30:00,400.74,400.74,399.0,399.9,5776.0,400.74,400.74,399.0,399.9,5776.0
2023-03-03 11:35:00,399.99,400.04,399.06,399.06,1500.0,399.99,400.04,399.06,399.06,1500.0
2023-03-03 11:40:00,399.18,400.78,399.17,400.3,2700.0,399.18,400.78,399.17,400.3,2700.0
2023-03-03 11:45:00,400.41,400.87,400.4,400.74,1115.0,400.41,400.87,400.4,400.74,1115.0
2023-03-03 11:50:00,400.97,401.3,400.64,400.65,1400.0,400.97,401.3,400.64,400.65,1400.0
2023-03-03 11:55:00,400.36,400.91,400.29,400.69,3025.0,400.36,400.91,400.29,400.69,3025.0
2023-03-03 12:00:00,400.6,401.45,400.6,400.69,3575.0,400.6,401.45,400.6,400.69,3575.0
2023-03-03 12:05:00,400.85,401.12,400.76,400.76,300.0,400.85,401.12,400.76,400.76,300.0
2023-03-03 12:10:00,401.02,402.02,401.01,401.5,1523.0,401.02,402.02,401.01,401.5,1523.0
2023-03-03 12:15:00,401.98,402.69,401.32,401.49,4426.0,401.98,402.69,401.32,401.49,4426.0
2023-03-03 12:20:00,401.34,401.96,401.05,401.7,3539.0,401.34,401.96,401.05,401.7,3539.0
2023-03-03 12:25:00,401.66,402.14,401.66,402.03,2100.0,401.66,402.14,401.66,402.03,2100.0
2023-03-03 12:30:00,402.03,402.2,401.66,401.66,2924.0,402.03,402.2,401.66,401.66,2924.0
2023-03-03 12:35:00,401.84,402.69,401.8,402.69,2800.0,401.84,402.69,401.8,402.69,2800.0
2023-03-03 12:40:00,402.77,402.99,401.73,402.12,4412.0,402.77,402.99,401.73,402.12,4412.0
2023-03-03 12:45:00,402.12,402.49,401.32,401.7,12778.0,402.12,402.49,401.32,401.7,12778.0
2023-03-03 12:50:00,401.74,403.12,401.53,402.88,5100.0,401.74,403.12,401.53,402.88,5100.0
2023-03-03 12:55:00,402.9,403.73,402.27,403.52,5192.0,402.9,403.73,402.27,403.52,5192.0
2023-03-03 13:00:00,403.0,404.35,402.9,403.79,11741.0,403.0,404.35,402.9,403.79,11741.0
2023-03-03 13:05:00,403.93,404.83,403.93,404.68,2209.0,403.93,404.83,403.93,404.68,2209.0
2023-03-03 13:10:00,404.65,405.0,404.34,404.94,3600.0,404.65,405.0,404.34,404.94,3600.0
2023-03-03 13:15:00,404.84,405.46,403.89,404.09,3800.0,404.84,405.46,403.89,404.09,3800.0
2023-03-03 13:20:00,404.19,406.39,403.76,404.67,25572.0,404.19,406.39,403.76,404.67,25572.0
2023-03-03 13:25:00,404.5,405.58,404.5,405.17,1300.0,404.5,405.58,404.5,405.17,1300.0
2023-03-03 13:30:00,404.7,405.42,404.7,405.08,4589.0,404.7,405.42,404.7,405.08,4589.0
2023-03-03 13:35:00,404.58,405.9,404.49,405.56,2587.0,404.58,405.9,404.49,405.56,2587.0
2023-03-03 13:40:00,405.4,405.77,405.21,405.26,4613.0,405.4,405.77,405.21,405.26,4613.0
2023-03-03 13:45:00,405.49,406.19,405.2,406.19,1700.0,405.49,406.19,405.2,406.19,1700.0
2023-03-03 13:50:00,406.4,406.4,404.8,405.09,4486.0,406.4,406.4,404.8,405.09,4486.0
2023-03-03 13:55:00,404.71,405.08,404.44,404.68,3931.0,404.71,405.08,404.44,404.68,3931.0
2023-03-03 14:00:00,404.82,404.89,403.92,404.02,3837.0,404.82,404.89,403.92,404.02,3837.0
2023-03-03 14:05:00,403.98,405.54,403.91,405.41,2800.0,403.98,405.54,403.91,405.41,2800.0
2023-03-03 14:10:00,405.56,406.07,404.83,405.46,2573.0,405.56,406.07,404.83,405.46,2573.0
2023-03-03 14:15:00,405.18,405.9,405.18,405.77,3659.0,405.18,405.9,405.18,405.77,3659.0
2023-03-03 14:20:00,405.77,406.09,405.63,405.87,2126.0,405.77,406.09,405.63,405.87,2126.0
2023-03-03 14:25:00,406.0,406.52,405.72,406.25,4395.0,406.0,406.52,405.72,406.25,4395.0
2023-03-03 14:30:00,406.39,406.93,406.04,406.9,4909.0,406.39,406.93,406.04,406.9,4909.0
2023-03-03 14:35:00,406.7,407.04,406.09,407.04,5070.0,406.7,407.04,406.09,407.04,5070.0
2023-03-03 14:40:00,407.01,407.52,406.71,406.71,1231.0,407.01,407.52,406.71,406.71,1231.0
2023-03-03 14:45:00,406.73,407.69,406.73,406.85,4016.0,406.73,407.69,406.73,406.85,4016.0
2023-03-03 14:50:00,406.97,407.64,406.92,406.99,2051.0,406.97,407.64,406.92,406.99,2051.0
2023-03-03 14:55:00,406.92,407.49,406.66,407.32,2826.0,406.92,407.49,406.66,407.32,2826.0
2023-03-03 15:00:00,407.4,407.92,407.33,407.88,2891.0,407.4,407.92,407.33,407.88,2891.0
2023-03-03 15:05:00,407.67,408.54,407.53,407.77,7075.0,407.67,408.54,407.53,407.77,7075.0
2023-03-03 15:10:00,407.35,407.58,406.54,407.16,1800.0,407.35,407.58,406.54,407.16,1800.0
2023-03-03 15:15:00,407.13,408.11,406.93,407.75,5011.0,407.13,408.11,406.93,407.75,5011.0
2023-03-03 15:20:00,407.98,408.27,407.35,407.66,3000.0,407.98,408.27,407.35,407.66,3000.0
2023-03-03 15:25:00,407.61,407.61,406.0,406.43,4936.0,407.61,407.61,406.0,406.43,4936.0
2023-03-03 15:30:00,406.28,406.92,405.7,405.9,5832.0,406.28,406.92,405.7,405.9,5832.0
2023-03-03 15:35:00,406.01,406.01,405.14,405.31,6800.0,406.01,406.01,405.14,405.31,6800.0
2023-03-03 15:40:00,405.38,406.93,405.38,406.91,7246.0,405.38,406.93,405.38,406.91,7246.0
2023-03-03 15:45:00,406.95,407.65,406.23,406.72,19706.0,406.95,407.65,406.23,406.72,19706.0
2023-03-03 15:50:00,406.48,408.47,406.02,408.07,25551.0,406.48,408.47,406.02,408.07,25551.0
2023-03-03 15:55:00,408.28,408.94,408.17,408.55,48207.0,408.28,408.94,408.17,408.55,48207.0
2023-03-06 09:30:00,407.97,413.21,406.18,410.0,12809.0,407.97,413.21,406.18,410.0,12809.0
2023-03-06 09:35:00,407.96,409.65,407.01,409.59,8435.0,407.96,409.65,407.01,409.59,8435.0
2023-03-06 09:40:00,408.82,411.72,408.81,410.17,9547.0,408.82,411.72,408.81,410.17,9547.0
2023-03-06 09:45:00,411.12,411.12,407.28,408.0,1244.0,411.12,411.12,407.28,408.0,1244.0
2023-03-06 09:50:00,407.93,409.5,407.74,409.08,2895.0,407.93,409.5,407.74,409.08,2895.0
2023-03-06 09:55:00,409.21,409.69,408.37,408.98,8022.0,409.21,409.69,408.37,408.98,8022.0
2023-03-06 10:00:00,408.7,409.78,408.22,409.16,1797.0,408.7,409.78,408.22,409.16,1797.0
2023-03-06 10:05:00,408.98,409.55,408.89,408.97,2060.0,408.98,409.55,408.89,408.97,2060.0
2023-03-06 10:10:00,409.53,409.97,408.9,409.5,3504.0,409.53,409.97,408.9,409.5,3504.0
2023-03-06 10:15:00,410.25,410.82,409.52,409.66,9138.0,410.25,410.82,409.52,409.66,9138.0
2023-03-06 10:20:00,409.48,412.1,409.48,412.1,4576.0,409.48,412.1,409.48,412.1,4576.0
2023-03-06 10:25:00,411.22,411.44,410.53,411.28,3383.0,411.22,411.44,410.53,411.28,3383.0
2023-03-06 10:30:00,411.61,412.07,411.31,412.07,900.0,411.61,412.07,411.31,412.07,900.0
2023-03-06 10:35:00,411.39,411.42,410.24,411.1,13378.0,411.39,411.42,410.24,411.1,13378.0
2023-03-06 10:40:00,411.05,413.11,410.97,413.11,2189.0,411.05,413.11,410.97,413.11,2189.0
2023-03-06 10:45:00,412.89,413.31,411.66,411.67,3011.0,412.89,413.31,411.66,411.67,3011.0
2023-03-06 10:50:00,412.11,412.12,411.07,411.65,2100.0,412.11,412.12,411.07,411.65,2100.0
2023-03-06 10:55:00,411.13,412.86,411.05,412.56,9030.0,411.13,412.86,411.05,412.56,9030.0
2023-03-06 11:00:00,412.62,413.24,412.09,412.67,10214.0,412.62,413.24,412.09,412.67,10214.0
2023-03-06 11:05:00,411.69,412.29,410.75,411.01,1800.0,411.69,412.29,410.75,411.01,1800.0
2023-03-06 11:10:00,411.88,412.5,410.86,411.72,4478.0,411.88,412.5,410.86,411.72,4478.0
2023-03-06 11:15:00,411.85,414.0,411.75,414.0,9322.0,411.85,414.0,411.75,414.0,9322.0
2023-03-06 11:20:00,413.16,413.32,412.08,412.13,1900.0,413.16,413.32,412.08,412.13,1900.0
2023-03-06 11:25:00,412.36,412.36,409.99,410.38,3186.0,412.36,412.36,409.99,410.38,3186.0
2023-03-06 11:30:00,410.27,410.55,409.1,410.0,5715.0,410.27,410.55,409.1,410.0,5715.0
2023-03-06 11:35:00,410.0,410.3,409.28,409.85,3100.0,410.0,410.3,409.28,409.85,3100.0
2023-03-06 11:40:00,410.12,410.12,408.69,408.69,3251.0,410.12,410.12,408.69,408.69,3251.0
2023-03-06 11:45:00,408.86,408.86,407.77,407.77,852.0,408.86,408.86,407.77,407.77,852.0
2023-03-06 11:50:00,408.11,408.45,407.84,408.24,2916.0,408.11,408.45,407.84,408.24,2916.0
2023-03-06 11:55:00,409.38,409.63,409.0,409.63,912.0,409.38,409.63,409.0,409.63,912.0
2023-03-06 12:00:00,409.65,409.87,408.96,409.6,4126.0,409.65,409.87,408.96,409.6,4126.0
2023-03-06 12:05:00,409.81,410.26,409.07,409.4,1788.0,409.81,410.26,409.07,409.4,1788.0
2023-03-06 12:10:00,409.55,410.79,409.52,410.79,445.0,409.55,410.79,409.52,410.79,445.0
2023-03-06 12:15:00,410.34,410.34,409.02,409.52,3054.0,410.34,410.34,409.02,409.52,3054.0
2023-03-06 12:20:00,409.02,409.61,408.63,408.63,1680.0,409.02,409.61,408.63,408.63,1680.0
2023-03-06 12:25:00,408.18,408.73,407.89,408.21,1625.0,408.18,408.73,407.89,408.21,1625.0
2023-03-06 12:30:00,408.18,408.18,407.32,407.59,1201.0,408.18,408.18,407.32,407.59,1201.0
2023-03-06 12:35:00,407.65,407.77,407.47,407.77,2295.0,407.65,407.77,407.47,407.77,2295.0
2023-03-06 12:40:00,407.02,407.02,406.19,406.19,2022.0,407.02,407.02,406.19,406.19,2022.0
2023-03-06 12:45:00,406.0,406.19,404.46,404.81,21404.0,406.0,406.19,404.46,404.81,21404.0
2023-03-06 12:50:00,404.32,404.71,404.0,404.48,627.0,404.32,404.71,404.0,404.48,627.0
2023-03-06 12:55:00,404.03,404.12,403.48,404.08,2200.0,404.03,404.12,403.48,404.08,2200.0
2023-03-06 13:00:00,403.9,404.34,403.45,404.34,2900.0,403.9,404.34,403.45,404.34,2900.0
2023-03-06 13:05:00,404.71,404.74,404.19,404.19,500.0,404.71,404.74,404.19,404.19,500.0
2023-03-06 13:10:00,404.21,404.21,404.17,404.17,200.0,404.21,404.21,404.17,404.17,200.0
2023-03-06 13:15:00,404.9,405.07,404.25,405.07,1000.0,404.9,405.07,404.25,405.07,1000.0
2023-03-06 13:20:00,404.57,404.77,404.01,404.36,800.0,404.57,404.77,404.01,404.36,800.0
2023-03-06 13:25:00,404.05,404.05,403.72,403.72,2110.0,404.05,404.05,403.72,403.72,2110.0
2023-03-06 13:30:00,404.0,404.33,403.65,403.65,500.0,404.0,404.33,403.65,403.65,500.0
2023-03-06 13:35:00,403.69,403.92,402.23,402.55,1100.0,403.69,403.92,402.23,402.55,1100.0
2023-03-06 13:40:00,402.13,402.13,402.13,402.13,100.0,402.13,402.13,402.13,402.13,100.0
2023-03-06 13:45:00,402.04,402.04,402.04,402.04,301.0,402.04,402.04,402.04,402.04,301.0
2023-03-06 13:50:00,402.25,403.17,402.23,403.17,333.0,402.25,403.17,402.23,403.17,333.0
2023-03-06 13:55:00,403.24,403.25,402.75,402.78,1911.0,403.24,403.25,402.75,402.78,1911.0
2023-03-06 14:00:00,402.78,403.24,402.78,403.06,1089.0,402.78,403.24,402.78,403.06,1089.0
2023-03-06 14:05:00,403.08,403.51,403.08,403.5,300.0,403.08,403.51,403.08,403.5,300.0
2023-03-06 14:10:00,403.27,403.7,403.05,403.45,3006.0,403.27,403.7,403.05,403.45,3006.0
2023-03-06 14:15:00,403.77,404.55,403.6,403.68,5630.0,403.77,404.55,403.6,403.68,5630.0
2023-03-06 14:20:00,403.55,403.64,403.15,403.15,1800.0,403.55,403.64,403.15,403.15,1800.0
2023-03-06 14:25:00,402.6,402.6,401.45,401.68,2350.0,402.6,402.6,401.45,401.68,2350.0
2023-03-06 14:30:00,401.72,402.02,401.04,401.41,1795.0,401.72,402.02,401.04,401.41,1795.0
2023-03-06 14:35:00,401.43,403.21,401.19,402.92,3489.0,401.43,403.21,401.19,402.92,3489.0
2023-03-06 14:40:00,402.45,402.93,401.93,402.57,2900.0,402.45,402.93,401.93,402.57,2900.0
2023-03-06 14:45:00,402.72,402.89,401.29,401.29,2638.0,402.72,402.89,401.29,401.29,2638.0
2023-03-06 14:50:00,400.93,400.93,400.35,400.75,2057.0,400.93,400.93,400.35,400.75,2057.0
2023-03-06 14:55:00,401.44,401.45,400.52,400.93,2100.0,401.44,401.45,400.52,400.93,2100.0
2023-03-06 15:00:00,400.56,401.03,400.34,400.59,4145.0,400.56,401.03,400.34,400.59,4145.0
2023-03-06 15:05:00,400.3,401.96,400.3,401.93,4648.0,400.3,401.96,400.3,401.93,4648.0
2023-03-06 15:10:00,402.08,402.49,402.04,402.04,3412.0,402.08,402.49,402.04,402.04,3412.0
2023-03-06 15:15:00,402.08,402.08,400.55,400.95,3221.0,402.08,402.08,400.55,400.95,3221.0
2023-03-06 15:20:00,400.8,400.97,400.28,400.48,2527.0,400.8,400.97,400.28,400.48,2527.0
2023-03-06 15:25:00,400.45,400.45,399.35,399.4,4600.0,400.45,400.45,399.35,399.4,4600.0
2023-03-06 15:30:00,399.3,400.16,399.15,399.51,2273.0,399.3,400.16,399.15,399.51,2273.0
2023-03-06 15:35:00,399.62,399.88,399.12,399.55,1888.0,399.62,399.88,399.12,399.55,1888.0
2023-03-06 15:40:00,399.92,401.22,399.41,401.13,4287.0,399.92,401.22,399.41,401.13,4287.0
2023-03-06 15:45:00,400.75,401.24,400.45,401.13,4763.0,400.75,401.24,400.45,401.13,4763.0
2023-03-06 15:50:00,401.17,401.51,399.54,400.02,7665.0,401.17,401.51,399.54,400.02,7665.0
2023-03-06 15:55:00,399.6,401.08,399.58,400.79,18863.0,399.6,401.08,399.58,400.79,18863.0
2023-03-07 09:30:00,401.0,401.07,398.0,398.01,2576.0,401.0,401.07,398.0,398.01,2576.0
2023-03-07 09:35:00,401.13,405.88,401.13,405.8,2452.0,401.13,405.88,401.13,405.8,2452.0
2023-03-07 09:40:00,405.75,407.36,405.43,407.36,7352.0,405.75,407.36,405.43,407.36,7352.0
2023-03-07 09:45:00,406.96,408.0,405.01,407.63,7013.0,406.96,408.0,405.01,407.63,7013.0
2023-03-07 09:50:00,406.16,407.18,405.63,407.18,2325.0,406.16,407.18,405.63,407.18,2325.0
2023-03-07 09:55:00,406.98,407.0,406.0,406.37,2884.0,406.98,407.0,406.0,406.37,2884.0
2023-03-07 10:00:00,406.45,406.52,401.61,402.97,4207.0,406.45,406.52,401.61,402.97,4207.0
2023-03-07 10:05:00,402.5,403.17,401.0,401.54,3413.0,402.5,403.17,401.0,401.54,3413.0
2023-03-07 10:10:00,401.21,403.16,400.79,403.16,1743.0,401.21,403.16,400.79,403.16,1743.0
2023-03-07 10:15:00,403.78,404.09,403.0,403.51,2227.0,403.78,404.09,403.0,403.51,2227.0
2023-03-07 10:20:00,403.42,405.65,403.42,404.77,1956.0,403.42,405.65,403.42,404.77,1956.0
2023-03-07 10:25:00,403.56,403.56,402.67,403.27,1528.0,403.56,403.56,402.67,403.27,1528.0
2023-03-07 10:30:00,402.96,405.03,402.61,405.03,3400.0,402.96,405.03,402.61,405.03,3400.0
2023-03-07 10:35:00,405.78,406.37,405.48,405.69,20213.0,405.78,406.37,405.48,405.69,20213.0
2023-03-07 10:40:00,405.11,405.62,404.08,404.08,6101.0,405.11,405.62,404.08,404.08,6101.0
2023-03-07 10:45:00,404.0,406.42,404.0,406.06,3024.0,404.0,406.42,404.0,406.06,3024.0
2023-03-07 10:50:00,405.24,405.73,405.02,405.31,2000.0,405.24,405.73,405.02,405.31,2000.0
2023-03-07 10:55:00,405.88,406.55,404.06,404.06,5797.0,405.88,406.55,404.06,404.06,5797.0
2023-03-07 11:00:00,403.11,404.94,402.62,404.94,3301.0,403.11,404.94,402.62,404.94,3301.0
2023-03-07 11:05:00,405.14,405.96,404.76,405.29,2128.0,405.14,405.96,404.76,405.29,2128.0
2023-03-07 11:10:00,405.76,406.34,405.54,405.81,2100.0,405.76,406.34,405.54,405.81,2100.0
2023-03-07 11:15:00,405.81,406.42,405.76,406.1,1100.0,405.81,406.42,405.76,406.1,1100.0
2023-03-07 11:20:00,406.02,406.48,405.78,405.78,1100.0,406.02,406.48,405.78,405.78,1100.0
2023-03-07 11:25:00,405.78,406.14,404.11,404.11,1892.0,405.78,406.14,404.11,404.11,1892.0
2023-03-07 11:30:00,404.1,404.1,403.5,403.81,2800.0,404.1,404.1,403.5,403.81,2800.0
2023-03-07 11:35:00,403.7,404.65,403.44,403.86,12449.0,403.7,404.65,403.44,403.86,12449.0
2023-03-07 11:40:00,404.11,406.05,403.66,406.05,4150.0,404.11,406.05,403.66,406.05,4150.0
2023-03-07 11:45:00,405.92,405.92,405.84,405.84,200.0,405.92,405.92,405.84,405.84,200.0
2023-03-07 11:50:00,405.74,406.01,404.89,404.91,1700.0,405.74,406.01,404.89,404.91,1700.0
2023-03-07 11:55:00,404.73,404.96,404.14,404.79,2200.0,404.73,404.96,404.14,404.79,2200.0
2023-03-07 12:00:00,405.06,405.84,404.95,405.64,3059.0,405.06,405.84,404.95,405.64,3059.0
2023-03-07 12:05:00,405.64,406.06,405.39,405.9,3620.0,405.64,406.06,405.39,405.9,3620.0
2023-03-07 12:10:00,405.51,406.65,405.5,405.81,1500.0,405.51,406.65,405.5,405.81,1500.0
2023-03-07 12:15:00,406.39,407.14,406.38,407.14,700.0,406.39,407.14,406.38,407.14,700.0
2023-03-07 12:20:00,407.79,408.72,406.71,407.63,1328.0,407.79,408.72,406.71,407.63,1328.0
2023-03-07 12:25:00,407.65,407.85,407.65,407.85,393.0,407.65,407.85,407.65,407.85,393.0
2023-03-07 12:30:00,408.84,409.54,408.55,409.54,500.0,408.84,409.54,408.55,409.54,500.0
2023-03-07 12:35:00,409.6,409.6,408.77,409.56,2707.0,409.6,409.6,408.77,409.56,2707.0
2023-03-07 12:40:00,409.11,409.28,408.37,408.65,2374.0,409.11,409.28,408.37,408.65,2374.0
2023-03-07 12:45:00,409.23,409.67,409.23,409.67,222.0,409.23,409.67,409.23,409.67,222.0
2023-03-07 12:50:00,409.5,410.0,408.87,409.29,1400.0,409.5,410.0,408.87,409.29,1400.0
2023-03-07 12:55:00,409.34,409.34,408.73,408.99,900.0,409.34,409.34,408.73,408.99,900.0
2023-03-07 13:00:00,408.01,408.82,407.72,408.19,4500.0,408.01,408.82,407.72,408.19,4500.0
2023-03-07 13:05:00,408.19,408.2,406.91,407.88,2429.0,408.19,408.2,406.91,407.88,2429.0
2023-03-07 13:10:00,407.94,408.41,407.73,407.74,1020.0,407.94,408.41,407.73,407.74,1020.0
2023-03-07 13:15:00,408.25,408.54,408.0,408.0,821.0,408.25,408.54,408.0,408.0,821.0
2023-03-07 13:20:00,408.48,409.13,408.12,408.75,1600.0,408.48,409.13,408.12,408.75,1600.0
2023-03-07 13:25:00,408.87,408.9,408.15,408.42,2638.0,408.87,408.9,408.15,408.42,2638.0
2023-03-07 13:30:00,408.72,408.72,408.47,408.55,500.0,408.72,408.72,408.47,408.55,500.0
2023-03-07 13:35:00,408.21,408.21,407.49,407.85,400.0,408.21,408.21,407.49,407.85,400.0
2023-03-07 13:40:00,405.86,405.86,404.44,404.44,200.0,405.86,405.86,404.44,404.44,200.0
2023-03-07 13:45:00,403.93,403.93,402.61,402.61,980.0,403.93,403.93,402.61,402.61,980.0
2023-03-07 13:50:00,403.52,404.02,403.01,404.01,3919.0,403.52,404.02,403.01,404.01,3919.0
2023-03-07 13:55:00,403.87,404.45,403.66,404.12,2193.0,403.87,404.45,403.66,404.12,2193.0
2023-03-07 14:00:00,404.29,405.21,404.28,404.67,6509.0,404.29,405.21,404.28,404.67,6509.0
2023-03-07 14:05:00,404.66,405.51,404.66,405.09,1600.0,404.66,405.51,404.66,405.09,1600.0
2023-03-07 14:10:00,404.96,404.96,404.48,404.95,800.0,404.96,404.96,404.48,404.95,800.0
2023-03-07 14:15:00,404.59,404.59,404.35,404.35,800.0,404.59,404.59,404.35,404.35,800.0
2023-03-07 14:20:00,404.02,404.02,403.67,403.83,1500.0,404.02,404.02,403.67,403.83,1500.0
2023-03-07 14:25:00,403.11,403.14,403.1,403.1,300.0,403.11,403.14,403.1,403.1,300.0
2023-03-07 14:30:00,403.42,403.42,402.96,402.96,300.0,403.42,403.42,402.96,402.96,300.0
2023-03-07 14:35:00,403.73,403.92,403.33,403.92,1307.0,403.73,403.92,403.33,403.92,1307.0
2023-03-07 14:40:00,403.94,404.49,403.85,404.44,3360.0,403.94,404.49,403.85,404.44,3360.0
2023-03-07 14:45:00,404.35,404.98,404.35,404.6,2200.0,404.35,404.98,404.35,404.6,2200.0
2023-03-07 14:50:00,404.6,405.18,404.5,404.87,4600.0,404.6,405.18,404.5,404.87,4600.0
2023-03-07 14:55:00,404.85,404.85,404.14,404.37,3209.0,404.85,404.85,404.14,404.37,3209.0
2023-03-07 15:00:00,404.47,405.0,404.46,404.85,1300.0,404.47,405.0,404.46,404.85,1300.0
2023-03-07 15:05:00,404.81,404.91,404.66,404.67,2397.0,404.81,404.91,404.66,404.67,2397.0
2023-03-07 15:10:00,404.71,405.27,404.7,405.02,6159.0,404.71,405.27,404.7,405.02,6159.0
2023-03-07 15:15:00,405.2,405.84,405.2,405.84,10655.0,405.2,405.84,405.2,405.84,10655.0
2023-03-07 15:20:00,405.83,405.83,403.16,403.16,1897.0,405.83,405.83,403.16,403.16,1897.0
2023-03-07 15:25:00,403.28,403.29,401.69,401.85,2200.0,403.28,403.29,401.69,401.85,2200.0
2023-03-07 15:30:00,401.28,403.16,401.26,402.97,4104.0,401.28,403.16,401.26,402.97,4104.0
2023-03-07 15:35:00,403.15,404.71,403.1,404.43,7293.0,403.15,404.71,403.1,404.43,7293.0
2023-03-07 15:40:00,404.66,405.5,404.66,404.89,5500.0,404.66,405.5,404.66,404.89,5500.0
2023-03-07 15:45:00,404.61,404.7,404.0,404.0,3239.0,404.61,404.7,404.0,404.0,3239.0
2023-03-07 15:50:00,403.99,404.2,402.63,402.63,8501.0,403.99,404.2,402.63,402.63,8501.0
2023-03-07 15:55:00,402.87,402.88,401.79,402.88,23984.0,402.87,402.88,401.79,402.88,23984.0
2023-03-08 09:30:00,401.64,403.99,401.64,403.98,2654.0,401.64,403.99,401.64,403.98,2654.0
2023-03-08 09:35:00,402.72,404.4,401.03,401.03,2186.0,402.72,404.4,401.03,401.03,2186.0
2023-03-08 09:40:00,401.03,403.49,399.73,402.87,5134.0,401.03,403.49,399.73,402.87,5134.0
2023-03-08 09:45:00,402.34,402.34,399.69,400.68,6199.0,402.34,402.34,399.69,400.68,6199.0
2023-03-08 09:50:00,399.03,400.49,398.1,398.15,7056.0,399.03,400.49,398.1,398.15,7056.0
2023-03-08 09:55:00,398.99,401.21,398.99,401.19,4100.0,398.99,401.21,398.99,401.19,4100.0
2023-03-08 10:00:00,400.13,401.54,399.22,401.54,1501.0,400.13,401.54,399.22,401.54,1501.0
2023-03-08 10:05:00,401.71,402.58,401.55,402.58,700.0,401.71,402.58,401.55,402.58,700.0
2023-03-08 10:10:00,402.84,404.52,402.84,403.89,1574.0,402.84,404.52,402.84,403.89,1574.0
2023-03-08 10:15:00,404.63,404.92,401.92,402.5,18550.0,404.63,404.92,401.92,402.5,18550.0
2023-03-08 10:20:00,402.65,403.41,401.89,403.41,1000.0,402.65,403.41,401.89,403.41,1000.0
2023-03-08 10:25:00,405.73,405.73,404.5,405.11,2621.0,405.73,405.73,404.5,405.11,2621.0
2023-03-08 10:30:00,405.12,405.73,403.97,404.3,13861.0,405.12,405.73,403.97,404.3,13861.0
2023-03-08 10:35:00,404.01,404.65,403.97,403.97,1021.0,404.01,404.65,403.97,403.97,1021.0
2023-03-08 10:40:00,403.8,403.92,403.31,403.56,1823.0,403.8,403.92,403.31,403.56,1823.0
2023-03-08 10:45:00,403.07,403.07,401.76,401.76,1077.0,403.07,403.07,401.76,401.76,1077.0
2023-03-08 10:50:00,401.7,402.24,401.27,401.27,2721.0,401.7,402.24,401.27,401.27,2721.0
2023-03-08 10:55:00,401.84,401.84,400.87,401.47,7312.0,401.84,401.84,400.87,401.47,7312.0
2023-03-08 11:00:00,401.65,403.18,401.65,402.43,7533.0,401.65,403.18,401.65,402.43,7533.0
2023-03-08 11:05:00,402.43,403.04,401.41,401.54,5150.0,402.43,403.04,401.41,401.54,5150.0
2023-03-08 11:10:00,401.23,401.46,401.0,401.19,1544.0,401.23,401.46,401.0,401.19,1544.0
2023-03-08 11:15:00,401.86,402.44,400.47,400.48,5012.0,401.86,402.44,400.47,400.48,5012.0
2023-03-08 11:20:00,400.92,401.51,400.5,401.41,1100.0,400.92,401.51,400.5,401.41,1100.0
2023-03-08 11:25:00,401.44,401.44,400.67,400.67,600.0,401.44,401.44,400.67,400.67,600.0
2023-03-08 11:30:00,400.27,400.27,399.83,400.24,988.0,400.27,400.27,399.83,400.24,988.0
2023-03-08 11:35:00,400.19,400.7,400.15,400.6,2000.0,400.19,400.7,400.15,400.6,2000.0
2023-03-08 11:40:00,400.67,401.22,400.67,401.22,1628.0,400.67,401.22,400.67,401.22,1628.0
2023-03-08 11:45:00,401.2,402.26,400.95,401.85,9790.0,401.2,402.26,400.95,401.85,9790.0
2023-03-08 11:50:00,401.14,402.03,401.02,401.7,1500.0,401.14,402.03,401.02,401.7,1500.0
2023-03-08 11:55:00,401.14,402.21,401.14,401.55,2527.0,401.14,402.21,401.14,401.55,2527.0
2023-03-08 12:00:00,401.64,401.75,401.33,401.34,968.0,401.64,401.75,401.33,401.34,968.0
2023-03-08 12:05:00,402.0,402.0,400.64,400.64,838.0,402.0,402.0,400.64,400.64,838.0
2023-03-08 12:10:00,400.98,400.98,399.22,399.22,1010.0,400.98,400.98,399.22,399.22,1010.0
2023-03-08 12:15:00,400.06,401.02,399.64,400.17,2700.0,400.06,401.02,399.64,400.17,2700.0
2023-03-08 12:20:00,400.57,400.6,400.26,400.5,1240.0,400.57,400.6,400.26,400.5,1240.0
2023-03-08 12:25:00,400.5,400.52,399.0,399.18,1600.0,400.5,400.52,399.0,399.18,1600.0
2023-03-08 12:30:00,399.32,399.41,398.14,399.41,3201.0,399.32,399.41,398.14,399.41,3201.0
2023-03-08 12:35:00,399.08,399.38,398.49,398.5,800.0,399.08,399.38,398.49,398.5,800.0
2023-03-08 12:40:00,398.36,399.89,398.36,399.89,2402.0,398.36,399.89,398.36,399.89,2402.0
2023-03-08 12:45:00,399.92,400.64,399.72,400.61,1800.0,399.92,400.64,399.72,400.61,1800.0
2023-03-08 12:50:00,401.2,402.01,401.03,402.01,7783.0,401.2,402.01,401.03,402.01,7783.0
2023-03-08 12:55:00,401.34,401.68,401.34,401.52,2517.0,401.34,401.68,401.34,401.52,2517.0
2023-03-08 13:00:00,401.53,401.64,400.69,401.5,9123.0,401.53,401.64,400.69,401.5,9123.0
2023-03-08 13:05:00,401.47,402.43,401.47,402.43,2808.0,401.47,402.43,401.47,402.43,2808.0
2023-03-08 13:10:00,402.14,402.78,401.78,401.96,9042.0,402.14,402.78,401.78,401.96,9042.0
2023-03-08 13:15:00,401.23,401.23,400.1,400.1,4330.0,401.23,401.23,400.1,400.1,4330.0
2023-03-08 13:20:00,400.42,400.5,400.42,400.5,525.0,400.42,400.5,400.42,400.5,525.0
2023-03-08 13:25:00,400.5,400.89,400.49,400.89,800.0,400.5,400.89,400.49,400.89,800.0
2023-03-08 13:30:00,400.99,401.39,400.78,401.39,1100.0,400.99,401.39,400.78,401.39,1100.0
2023-03-08 13:35:00,401.37,401.49,400.78,401.19,2300.0,401.37,401.49,400.78,401.19,2300.0
2023-03-08 13:40:00,401.13,401.26,400.31,400.65,5296.0,401.13,401.26,400.31,400.65,5296.0
2023-03-08 13:45:00,400.64,401.32,400.63,401.09,7928.0,400.64,401.32,400.63,401.09,7928.0
2023-03-08 13:50:00,401.57,402.64,401.57,402.64,700.0,401.57,402.64,401.57,402.64,700.0
2023-03-08 13:55:00,402.61,402.75,402.23,402.23,805.0,402.61,402.75,402.23,402.23,805.0
2023-03-08 14:00:00,402.59,402.59,402.17,402.18,300.0,402.59,402.59,402.17,402.18,300.0
2023-03-08 14:05:00,402.31,402.69,402.23,402.45,800.0,402.31,402.69,402.23,402.45,800.0
2023-03-08 14:10:00,402.82,403.17,402.74,402.74,1500.0,402.82,403.17,402.74,402.74,1500.0
2023-03-08 14:15:00,402.75,402.75,402.36,402.47,770.0,402.75,402.75,402.36,402.47,770.0
2023-03-08 14:20:00,402.37,402.63,401.67,402.63,6285.0,402.37,402.63,401.67,402.63,6285.0
2023-03-08 14:25:00,402.32,402.65,402.32,402.64,1300.0,402.32,402.65,402.32,402.64,1300.0
2023-03-08 14:30:00,402.63,403.66,402.4,403.09,2055.0,402.63,403.66,402.4,403.09,2055.0
2023-03-08 14:35:00,403.37,403.37,403.36,403.37,312.0,403.37,403.37,403.36,403.37,312.0
2023-03-08 14:40:00,403.39,403.56,403.14,403.44,850.0,403.39,403.56,403.14,403.44,850.0
2023-03-08 14:45:00,403.54,403.87,403.03,403.56,21824.0,403.54,403.87,403.03,403.56,21824.0
2023-03-08 14:50:00,403.23,403.46,402.62,403.06,1600.0,403.23,403.46,402.62,403.06,1600.0
2023-03-08 14:55:00,402.77,403.2,402.31,402.44,1000.0,402.77,403.2,402.31,402.44,1000.0
2023-03-08 15:00:00,402.31,402.31,401.17,401.18,1005.0,402.31,402.31,401.17,401.18,1005.0
2023-03-08 15:05:00,401.15,402.03,400.2,401.55,2592.0,401.15,402.03,400.2,401.55,2592.0
2023-03-08 15:10:00,402.03,402.03,402.03,402.03,100.0,402.03,402.03,402.03,402.03,100.0
2023-03-08 15:15:00,401.84,401.98,401.84,401.89,300.0,401.84,401.98,401.84,401.89,300.0
2023-03-08 15:20:00,401.5,401.84,401.07,401.22,1200.0,401.5,401.84,401.07,401.22,1200.0
2023-03-08 15:25:00,401.54,401.54,401.27,401.35,600.0,401.54,401.54,401.27,401.35,600.0
2023-03-08 15:30:00,401.79,402.31,401.5,402.31,1854.0,401.79,402.31,401.5,402.31,1854.0
2023-03-08 15:35:00,402.5,403.77,402.5,403.27,6600.0,402.5,403.77,402.5,403.27,6600.0
2023-03-08 15:40:00,403.55,404.74,403.29,404.57,3902.0,403.55,404.74,403.29,404.57,3902.0
2023-03-08 15:45:00,404.75,405.22,404.52,404.6,7186.0,404.75,405.22,404.52,404.6,7186.0
2023-03-08 15:50:00,404.2,404.83,404.1,404.32,2718.0,404.2,404.83,404.1,404.32,2718.0
2023-03-08 15:55:00,404.28,404.58,403.39,403.39,23830.0,404.28,404.58,403.39,403.39,23830.0
2023-03-09 09:30:00,400.93,404.31,400.59,403.08,6592.0,400.93,404.31,400.59,403.08,6592.0
2023-03-09 09:35:00,403.1,406.81,401.75,404.44,7212.0,403.1,406.81,401.75,404.44,7212.0
2023-03-09 09:40:00,404.0,404.01,402.12,403.77,1225.0,404.0,404.01,402.12,403.77,1225.0
2023-03-09 09:45:00,405.18,407.54,405.02,407.34,900.0,405.18,407.54,405.02,407.34,900.0
2023-03-09 09:50:00,407.62,407.93,406.86,407.6,2301.0,407.62,407.93,406.86,407.6,2301.0
2023-03-09 09:55:00,407.24,408.23,407.24,407.85,800.0,407.24,408.23,407.24,407.85,800.0
2023-03-09 10:00:00,408.05,410.0,408.05,409.26,1751.0,408.05,410.0,408.05,409.26,1751.0
2023-03-09 10:05:00,409.39,409.39,408.73,408.73,600.0,409.39,409.39,408.73,408.73,600.0
2023-03-09 10:10:00,408.59,408.59,406.37,407.11,900.0,408.59,408.59,406.37,407.11,900.0
2023-03-09 10:15:00,406.57,406.57,404.47,405.66,5100.0,406.57,406.57,404.47,405.66,5100.0
2023-03-09 10:20:00,406.16,406.72,405.95,406.33,3400.0,406.16,406.72,405.95,406.33,3400.0
2023-03-09 10:25:00,406.67,406.84,405.64,406.16,2007.0,406.67,406.84,405.64,406.16,2007.0
2023-03-09 10:30:00,406.13,406.66,405.8,406.66,1700.0,406.13,406.66,405.8,406.66,1700.0
2023-03-09 10:35:00,406.77,406.77,405.49,405.49,2892.0,406.77,406.77,405.49,405.49,2892.0
2023-03-09 10:40:00,405.5,405.55,404.09,404.61,2420.0,405.5,405.55,404.09,404.61,2420.0
2023-03-09 10:45:00,404.08,404.93,403.94,404.93,3700.0,404.08,404.93,403.94,404.93,3700.0
2023-03-09 10:50:00,404.94,406.17,404.53,405.76,4075.0,404.94,406.17,404.53,405.76,4075.0
2023-03-09 10:55:00,405.39,405.95,404.44,405.95,4800.0,405.39,405.95,404.44,405.95,4800.0
2023-03-09 11:00:00,405.94,405.95,404.78,405.43,1800.0,405.94,405.95,404.78,405.43,1800.0
2023-03-09 11:05:00,405.53,405.53,404.94,405.48,1400.0,405.53,405.53,404.94,405.48,1400.0
2023-03-09 11:10:00,405.57,405.71,404.5,405.4,6506.0,405.57,405.71,404.5,405.4,6506.0
2023-03-09 11:15:00,405.64,405.97,404.57,404.57,3900.0,405.64,405.97,404.57,404.57,3900.0
2023-03-09 11:20:00,404.56,405.1,403.97,405.1,1600.0,404.56,405.1,403.97,405.1,1600.0
2023-03-09 11:25:00,404.28,404.28,402.07,402.34,1240.0,404.28,404.28,402.07,402.34,1240.0
2023-03-09 11:30:00,402.18,402.77,401.65,402.77,1100.0,402.18,402.77,401.65,402.77,1100.0
2023-03-09 11:35:00,403.1,403.1,403.03,403.04,200.0,403.1,403.1,403.03,403.04,200.0
2023-03-09 11:40:00,402.87,403.09,402.35,402.88,2013.0,402.87,403.09,402.35,402.88,2013.0
2023-03-09 11:45:00,403.5,403.5,403.19,403.19,800.0,403.5,403.5,403.19,403.19,800.0
2023-03-09 11:50:00,402.9,403.44,402.9,403.43,800.0,402.9,403.44,402.9,403.43,800.0
2023-03-09 11:55:00,402.86,403.75,402.86,403.5,1500.0,402.86,403.75,402.86,403.5,1500.0
2023-03-09 12:00:00,403.9,404.96,403.4,404.54,6730.0,403.9,404.96,403.4,404.54,6730.0
2023-03-09 12:05:00,404.67,404.67,403.5,404.46,6146.0,404.67,404.67,403.5,404.46,6146.0
2023-03-09 12:10:00,404.53,405.86,404.53,405.81,5340.0,404.53,405.86,404.53,405.81,5340.0
2023-03-09 12:15:00,405.75,406.46,405.44,406.46,2695.0,405.75,406.46,405.44,406.46,2695.0
2023-03-09 12:20:00,406.06,406.35,405.85,405.85,1500.0,406.06,406.35,405.85,405.85,1500.0
2023-03-09 12:25:00,405.98,407.21,405.56,406.68,3696.0,405.98,407.21,405.56,406.68,3696.0
2023-03-09 12:30:00,406.46,406.46,404.26,404.94,8928.0,406.46,406.46,404.26,404.94,8928.0
2023-03-09 12:35:00,404.93,405.04,403.87,404.21,6596.0,404.93,405.04,403.87,404.21,6596.0
2023-03-09 12:40:00,403.75,403.77,403.04,403.73,1464.0,403.75,403.77,403.04,403.73,1464.0
2023-03-09 12:45:00,403.31,404.3,401.94,401.94,4577.0,403.31,404.3,401.94,401.94,4577.0
2023-03-09 12:50:00,402.19,403.86,402.19,403.5,7662.0,402.19,403.86,402.19,403.5,7662.0
2023-03-09 12:55:00,403.56,403.93,403.0,403.93,24317.0,403.56,403.93,403.0,403.93,24317.0
2023-03-09 13:00:00,403.22,403.6,402.54,403.6,5733.0,403.22,403.6,402.54,403.6,5733.0
2023-03-09 13:05:00,403.23,403.23,401.93,401.93,5086.0,403.23,403.23,401.93,401.93,5086.0
2023-03-09 13:10:00,401.82,401.82,400.62,401.01,7332.0,401.82,401.82,400.62,401.01,7332.0
2023-03-09 13:15:00,401.0,401.0,400.17,400.3,2763.0,401.0,401.0,400.17,400.3,2763.0
2023-03-09 13:20:00,400.44,400.7,399.39,399.41,2589.0,400.44,400.7,399.39,399.41,2589.0
2023-03-09 13:25:00,399.41,400.35,398.82,400.04,4672.0,399.41,400.35,398.82,400.04,4672.0
2023-03-09 13:30:00,400.01,400.01,398.87,399.06,30303.0,400.01,400.01,398.87,399.06,30303.0
2023-03-09 13:35:00,398.94,399.61,398.56,399.58,3857.0,398.94,399.61,398.56,399.58,3857.0
2023-03-09 13:40:00,399.32,399.86,399.29,399.68,5023.0,399.32,399.86,399.29,399.68,5023.0
2023-03-09 13:45:00,399.62,400.34,396.85,396.85,7130.0,399.62,400.34,396.85,396.85,7130.0
2023-03-09 13:50:00,396.88,398.27,396.78,397.9,5641.0,396.88,398.27,396.78,397.9,5641.0
2023-03-09 13:55:00,397.88,398.0,396.85,396.98,2477.0,397.88,398.0,396.85,396.98,2477.0
2023-03-09 14:00:00,396.89,397.71,396.59,396.87,3944.0,396.89,397.71,396.59,396.87,3944.0
2023-03-09 14:05:00,396.56,397.21,396.5,397.06,3375.0,396.56,397.21,396.5,397.06,3375.0
2023-03-09 14:10:00,396.65,396.66,395.89,396.1,1825.0,396.65,396.66,395.89,396.1,1825.0
2023-03-09 14:15:00,396.57,396.99,395.98,396.79,6170.0,396.57,396.99,395.98,396.79,6170.0
2023-03-09 14:20:00,397.17,398.3,397.09,398.13,3000.0,397.17,398.3,397.09,398.13,3000.0
2023-03-09 14:25:00,398.08,398.69,398.02,398.69,2600.0,398.08,398.69,398.02,398.69,2600.0
2023-03-09 14:30:00,398.52,398.52,397.98,398.0,500.0,398.52,398.52,397.98,398.0,500.0
2023-03-09 14:35:00,396.94,397.77,396.88,397.23,10677.0,396.94,397.77,396.88,397.23,10677.0
2023-03-09 14:40:00,397.83,398.36,397.63,397.81,2300.0,397.83,398.36,397.63,397.81,2300.0
2023-03-09 14:45:00,397.74,398.39,397.25,397.25,13433.0,397.74,398.39,397.25,397.25,13433.0
2023-03-09 14:50:00,397.51,398.0,396.5,396.5,9820.0,397.51,398.0,396.5,396.5,9820.0
2023-03-09 14:55:00,396.1,396.64,395.69,396.16,3296.0,396.1,396.64,395.69,396.16,3296.0
2023-03-09 15:00:00,396.27,396.54,395.97,395.97,900.0,396.27,396.54,395.97,395.97,900.0
2023-03-09 15:05:00,395.85,396.68,395.54,396.59,3400.0,395.85,396.68,395.54,396.59,3400.0
2023-03-09 15:10:00,396.25,396.28,395.93,395.98,1300.0,396.25,396.28,395.93,395.98,1300.0
2023-03-09 15:15:00,395.68,396.21,395.56,396.0,5132.0,395.68,396.21,395.56,396.0,5132.0
2023-03-09 15:20:00,395.57,396.1,394.67,394.73,10711.0,395.57,396.1,394.67,394.73,10711.0
2023-03-09 15:25:00,394.08,395.07,393.54,394.96,8361.0,394.08,395.07,393.54,394.96,8361.0
2023-03-09 15:30:00,394.54,395.9,394.54,394.92,5610.0,394.54,395.9,394.54,394.92,5610.0
2023-03-09 15:35:00,395.19,396.02,394.77,396.02,1800.0,395.19,396.02,394.77,396.02,1800.0
2023-03-09 15:40:00,395.83,396.41,394.91,394.91,7021.0,395.83,396.41,394.91,394.91,7021.0
2023-03-09 15:45:00,395.21,395.21,393.84,394.59,5214.0,395.21,395.21,393.84,394.59,5214.0
2023-03-09 15:50:00,394.8,394.8,393.17,393.78,11203.0,394.8,394.8,393.17,393.78,11203.0
2023-03-09 15:55:00,394.22,394.22,392.76,392.92,19087.0,394.22,394.22,392.76,392.92,19087.0
2023-03-10 09:30:00,388.8,390.36,383.49,383.49,14343.0,388.8,390.36,383.49,383.49,14343.0
2023-03-10 09:35:00,382.64,384.35,380.63,381.42,6850.0,382.64,384.35,380.63,381.42,6850.0
2023-03-10 09:40:00,380.91,381.79,376.39,377.73,8122.0,380.91,381.79,376.39,377.73,8122.0
2023-03-10 09:45:00,375.68,376.01,372.23,375.7,10130.0,375.68,376.01,372.23,375.7,10130.0
2023-03-10 09:50:00,375.11,376.93,372.35,375.97,24091.0,375.11,376.93,372.35,375.97,24091.0
2023-03-10 09:55:00,376.0,377.34,373.52,375.45,13474.0,376.0,377.34,373.52,375.45,13474.0
2023-03-10 10:00:00,376.0,377.83,376.0,377.8,10602.0,376.0,377.83,376.0,377.8,10602.0
2023-03-10 10:05:00,377.48,381.81,376.59,381.27,35893.0,377.48,381.81,376.59,381.27,35893.0
2023-03-10 10:10:00,381.27,381.32,379.44,380.17,11086.0,381.27,381.32,379.44,380.17,11086.0
2023-03-10 10:15:00,379.65,380.9,378.73,378.73,16258.0,379.65,380.9,378.73,378.73,16258.0
2023-03-10 10:20:00,378.82,379.03,377.78,378.44,14197.0,378.82,379.03,377.78,378.44,14197.0
2023-03-10 10:25:00,378.46,378.73,377.44,378.25,5129.0,378.46,378.73,377.44,378.25,5129.0
2023-03-10 10:30:00,378.44,380.64,377.9,380.64,6019.0,378.44,380.64,377.9,380.64,6019.0
2023-03-10 10:35:00,380.86,381.67,378.14,379.6,19793.0,380.86,381.67,378.14,379.6,19793.0
2023-03-10 10:40:00,379.45,380.13,377.16,377.87,3150.0,379.45,380.13,377.16,377.87,3150.0
2023-03-10 10:45:00,378.12,378.28,376.75,378.09,2601.0,378.12,378.28,376.75,378.09,2601.0
2023-03-10 10:50:00,378.65,379.8,377.64,379.63,1600.0,378.65,379.8,377.64,379.63,1600.0
2023-03-10 10:55:00,379.81,381.46,378.74,381.46,17233.0,379.81,381.46,378.74,381.46,17233.0
2023-03-10 11:00:00,381.37,382.35,380.52,380.52,7811.0,381.37,382.35,380.52,380.52,7811.0
2023-03-10 11:05:00,381.35,381.88,380.63,381.88,4500.0,381.35,381.88,380.63,381.88,4500.0
2023-03-10 11:10:00,381.93,382.19,380.94,381.52,3994.0,381.93,382.19,380.94,381.52,3994.0
2023-03-10 11:15:00,381.37,383.12,381.02,383.12,1407.0,381.37,383.12,381.02,383.12,1407.0
2023-03-10 11:20:00,382.91,385.69,382.6,385.69,2400.0,382.91,385.69,382.6,385.69,2400.0
2023-03-10 11:25:00,385.78,386.37,385.73,386.0,1612.0,385.78,386.37,385.73,386.0,1612.0
2023-03-10 11:30:00,387.08,387.99,387.08,387.94,1300.0,387.08,387.99,387.08,387.94,1300.0
2023-03-10 11:35:00,388.38,388.48,387.18,387.51,9082.0,388.38,388.48,387.18,387.51,9082.0
2023-03-10 11:40:00,387.54,388.22,386.16,386.28,14370.0,387.54,388.22,386.16,386.28,14370.0
2023-03-10 11:45:00,386.0,386.0,383.77,385.51,1900.0,386.0,386.0,383.77,385.51,1900.0
2023-03-10 11:50:00,384.83,384.91,383.51,383.55,5091.0,384.83,384.91,383.51,383.55,5091.0
2023-03-10 11:55:00,383.27,383.27,381.85,381.85,1300.0,383.27,383.27,381.85,381.85,1300.0
2023-03-10 12:00:00,382.24,382.62,381.66,382.11,700.0,382.24,382.62,381.66,382.11,700.0
2023-03-10 12:05:00,381.96,381.96,379.47,379.84,5273.0,381.96,381.96,379.47,379.84,5273.0
2023-03-10 12:10:00,379.57,380.39,379.1,380.02,5314.0,379.57,380.39,379.1,380.02,5314.0
2023-03-10 12:15:00,379.74,380.05,378.72,378.81,14515.0,379.74,380.05,378.72,378.81,14515.0
2023-03-10 12:20:00,379.0,379.55,378.55,378.78,4693.0,379.0,379.55,378.55,378.78,4693.0
2023-03-10 12:25:00,378.37,379.15,377.05,377.61,9026.0,378.37,379.15,377.05,377.61,9026.0
2023-03-10 12:30:00,377.65,379.1,377.29,378.38,12446.0,377.65,379.1,377.29,378.38,12446.0
2023-03-10 12:35:00,378.38,378.55,376.22,376.37,6567.0,378.38,378.55,376.22,376.37,6567.0
2023-03-10 12:40:00,376.67,376.67,374.24,375.31,5047.0,376.67,376.67,374.24,375.31,5047.0
2023-03-10 12:45:00,374.87,375.16,374.47,375.13,1215.0,374.87,375.16,374.47,375.13,1215.0
2023-03-10 12:50:00,375.0,375.65,374.55,374.57,2000.0,375.0,375.65,374.55,374.57,2000.0
2023-03-10 12:55:00,374.46,374.67,373.55,373.67,2151.0,374.46,374.67,373.55,373.67,2151.0
2023-03-10 13:00:00,374.38,374.66,374.15,374.44,1375.0,374.38,374.66,374.15,374.44,1375.0
2023-03-10 13:05:00,374.44,374.44,373.84,374.04,1418.0,374.44,374.44,373.84,374.04,1418.0
2023-03-10 13:10:00,374.06,374.35,374.06,374.1,800.0,374.06,374.35,374.06,374.1,800.0
2023-03-10 13:15:00,374.1,374.1,372.28,372.29,4023.0,374.1,374.1,372.28,372.29,4023.0
2023-03-10 13:20:00,372.46,372.93,372.01,372.93,1550.0,372.46,372.93,372.01,372.93,1550.0
2023-03-10 13:25:00,373.12,373.12,372.48,372.68,900.0,373.12,373.12,372.48,372.68,900.0
2023-03-10 13:30:00,372.49,372.5,370.98,371.29,6615.0,372.49,372.5,370.98,371.29,6615.0
2023-03-10 13:35:00,371.01,371.5,370.24,371.03,12881.0,371.01,371.5,370.24,371.03,12881.0
2023-03-10 13:40:00,371.4,371.5,370.44,370.57,11161.0,371.4,371.5,370.44,370.57,11161.0
2023-03-10 13:45:00,370.88,371.34,369.14,369.15,7345.0,370.88,371.34,369.14,369.15,7345.0
2023-03-10 13:50:00,369.17,369.77,367.77,368.91,11232.0,369.17,369.77,367.77,368.91,11232.0
2023-03-10 13:55:00,368.46,369.04,367.58,368.34,5987.0,368.46,369.04,367.58,368.34,5987.0
2023-03-10 14:00:00,368.34,368.56,367.35,367.8,26347.0,368.34,368.56,367.35,367.8,26347.0
2023-03-10 14:05:00,368.5,369.81,368.01,369.81,4705.0,368.5,369.81,368.01,369.81,4705.0
2023-03-10 14:10:00,370.28,371.0,369.74,369.8,4485.0,370.28,371.0,369.74,369.8,4485.0
2023-03-10 14:15:00,369.81,370.01,368.89,369.13,3717.0,369.81,370.01,368.89,369.13,3717.0
2023-03-10 14:20:00,369.13,369.14,367.94,367.94,2358.0,369.13,369.14,367.94,367.94,2358.0
2023-03-10 14:25:00,367.87,368.6,367.85,368.6,600.0,367.87,368.6,367.85,368.6,600.0
2023-03-10 14:30:00,369.0,369.26,367.92,368.36,6219.0,369.0,369.26,367.92,368.36,6219.0
2023-03-10 14:35:00,369.0,369.63,368.72,368.88,10305.0,369.0,369.63,368.72,368.88,10305.0
2023-03-10 14:40:00,368.72,370.93,368.71,369.89,5088.0,368.72,370.93,368.71,369.89,5088.0
2023-03-10 14:45:00,369.86,373.62,369.85,373.62,7350.0,369.86,373.62,369.85,373.62,7350.0
2023-03-10 14:50:00,373.35,373.35,371.85,372.16,1895.0,373.35,373.35,371.85,372.16,1895.0
2023-03-10 14:55:00,372.68,373.36,370.9,370.9,3431.0,372.68,373.36,370.9,370.9,3431.0
2023-03-10 15:00:00,371.79,373.4,371.3,373.4,2102.0,371.79,373.4,371.3,373.4,2102.0
2023-03-10 15:05:00,372.78,373.89,372.01,373.48,5975.0,372.78,373.89,372.01,373.48,5975.0
2023-03-10 15:10:00,373.48,373.56,371.55,371.6,5614.0,373.48,373.56,371.55,371.6,5614.0
2023-03-10 15:15:00,372.09,372.69,371.25,371.51,5699.0,372.09,372.69,371.25,371.51,5699.0
2023-03-10 15:20:00,371.64,372.18,371.28,372.01,3400.0,371.64,372.18,371.28,372.01,3400.0
2023-03-10 15:25:00,372.02,372.61,371.69,372.01,3437.0,372.02,372.61,371.69,372.01,3437.0
2023-03-10 15:30:00,371.81,372.1,370.63,370.68,6887.0,371.81,372.1,370.63,370.68,6887.0
2023-03-10 15:35:00,370.79,371.16,369.45,369.5,3342.0,370.79,371.16,369.45,369.5,3342.0
2023-03-10 15:40:00,369.44,370.5,369.29,370.41,19137.0,369.44,370.5,369.29,370.41,19137.0
2023-03-10 15:45:00,370.42,370.8,368.66,369.04,17465.0,370.42,370.8,368.66,369.04,17465.0
2023-03-10 15:50:00,368.92,369.5,368.58,369.31,19305.0,368.92,369.5,368.58,369.31,19305.0
2023-03-10 15:55:00,369.07,369.91,368.81,369.5,30806.0,369.07,369.91,368.81,369.5,30806.0
2023-03-13 09:30:00,366.49,366.49,360.5,363.14,13475.0,366.49,366.49,360.5,363.14,13475.0
2023-03-13 09:35:00,363.91,363.91,358.24,358.61,6767.0,363.91,363.91,358.24,358.61,6767.0
2023-03-13 09:40:00,359.04,360.01,356.46,356.46,8352.0,359.04,360.01,356.46,356.46,8352.0
2023-03-13 09:45:00,356.12,364.17,356.07,363.71,14038.0,356.12,364.17,356.07,363.71,14038.0
2023-03-13 09:50:00,363.71,366.15,362.48,364.59,14920.0,363.71,366.15,362.48,364.59,14920.0
2023-03-13 09:55:00,363.48,367.47,363.01,365.41,20316.0,363.48,367.47,363.01,365.41,20316.0
2023-03-13 10:00:00,364.53,366.4,360.66,361.77,11636.0,364.53,366.4,360.66,361.77,11636.0
2023-03-13 10:05:00,361.17,366.0,360.62,365.24,16358.0,361.17,366.0,360.62,365.24,16358.0
2023-03-13 10:10:00,365.27,366.63,362.6,364.38,9010.0,365.27,366.63,362.6,364.38,9010.0
2023-03-13 10:15:00,364.18,364.97,363.29,363.81,6759.0,364.18,364.97,363.29,363.81,6759.0
2023-03-13 10:20:00,363.81,367.93,363.8,366.08,2269.0,363.81,367.93,363.8,366.08,2269.0
2023-03-13 10:25:00,366.63,367.51,365.53,365.92,3200.0,366.63,367.51,365.53,365.92,3200.0
2023-03-13 10:30:00,366.19,370.58,366.19,370.06,2500.0,366.19,370.58,366.19,370.06,2500.0
2023-03-13 10:35:00,370.63,371.74,369.47,371.74,7263.0,370.63,371.74,369.47,371.74,7263.0
2023-03-13 10:40:00,371.63,372.25,369.77,370.84,9511.0,371.63,372.25,369.77,370.84,9511.0
2023-03-13 10:45:00,370.83,371.96,370.3,371.1,7077.0,370.83,371.96,370.3,371.1,7077.0
2023-03-13 10:50:00,370.8,370.94,369.79,369.91,2161.0,370.8,370.94,369.79,369.91,2161.0
2023-03-13 10:55:00,370.67,373.24,370.65,372.83,4800.0,370.67,373.24,370.65,372.83,4800.0
2023-03-13 11:00:00,373.12,375.26,372.12,374.0,4126.0,373.12,375.26,372.12,374.0,4126.0
2023-03-13 11:05:00,374.05,375.1,373.03,375.1,4261.0,374.05,375.1,373.03,375.1,4261.0
2023-03-13 11:10:00,375.0,376.7,374.98,376.68,6431.0,375.0,376.7,374.98,376.68,6431.0
2023-03-13 11:15:00,376.54,379.72,376.54,379.65,3651.0,376.54,379.72,376.54,379.65,3651.0
2023-03-13 11:20:00,378.92,378.95,376.94,377.04,16129.0,378.92,378.95,376.94,377.04,16129.0
2023-03-13 11:25:00,377.59,379.57,377.38,379.57,1200.0,377.59,379.57,377.38,379.57,1200.0
2023-03-13 11:30:00,378.75,380.19,378.16,379.96,10755.0,378.75,380.19,378.16,379.96,10755.0
2023-03-13 11:35:00,379.96,380.4,379.43,379.87,6385.0,379.96,380.4,379.43,379.87,6385.0
2023-03-13 11:40:00,379.82,381.23,379.63,381.23,3334.0,379.82,381.23,379.63,381.23,3334.0
2023-03-13 11:45:00,381.26,381.89,380.55,381.88,2309.0,381.26,381.89,380.55,381.88,2309.0
2023-03-13 11:50:00,381.75,382.16,380.06,380.31,2262.0,381.75,382.16,380.06,380.31,2262.0
2023-03-13 11:55:00,380.0,381.45,379.8,381.31,15341.0,380.0,381.45,379.8,381.31,15341.0
2023-03-13 12:00:00,381.66,382.17,380.37,380.56,2616.0,381.66,382.17,380.37,380.56,2616.0
2023-03-13 12:05:00,380.99,382.34,380.98,382.34,1000.0,380.99,382.34,380.98,382.34,1000.0
2023-03-13 12:10:00,382.5,382.8,380.91,382.2,3100.0,382.5,382.8,380.91,382.2,3100.0
2023-03-13 12:15:00,382.45,382.65,381.57,381.58,3659.0,382.45,382.65,381.57,381.58,3659.0
2023-03-13 12:20:00,381.58,381.91,378.96,379.17,6196.0,381.58,381.91,378.96,379.17,6196.0
2023-03-13 12:25:00,379.17,379.86,378.2,379.86,2600.0,379.17,379.86,378.2,379.86,2600.0
2023-03-13 12:30:00,379.5,379.5,378.22,378.23,1295.0,379.5,379.5,378.22,378.23,1295.0
2023-03-13 12:35:00,378.5,380.01,378.5,380.01,2237.0,378.5,380.01,378.5,380.01,2237.0
2023-03-13 12:40:00,380.47,380.69,380.27,380.27,500.0,380.47,380.69,380.27,380.27,500.0
2023-03-13 12:45:00,381.18,381.65,377.97,378.31,2540.0,381.18,381.65,377.97,378.31,2540.0
2023-03-13 12:50:00,377.65,378.77,377.37,378.47,1930.0,377.65,378.77,377.37,378.47,1930.0
2023-03-13 12:55:00,377.54,377.63,376.15,376.15,1099.0,377.54,377.63,376.15,376.15,1099.0
2023-03-13 13:00:00,377.54,377.54,375.69,376.09,1066.0,377.54,377.54,375.69,376.09,1066.0
2023-03-13 13:05:00,375.65,377.13,375.39,377.13,1088.0,375.65,377.13,375.39,377.13,1088.0
2023-03-13 13:10:00,377.27,378.5,377.26,378.5,1900.0,377.27,378.5,377.26,378.5,1900.0
2023-03-13 13:15:00,377.64,380.62,377.32,379.2,5595.0,377.64,380.62,377.32,379.2,5595.0
2023-03-13 13:20:00,379.11,379.11,378.02,378.2,500.0,379.11,379.11,378.02,378.2,500.0
2023-03-13 13:25:00,378.08,378.65,377.79,377.85,1755.0,378.08,378.65,377.79,377.85,1755.0
2023-03-13 13:30:00,377.81,377.81,376.53,376.54,928.0,377.81,377.81,376.53,376.54,928.0
2023-03-13 13:35:00,376.78,379.9,376.78,379.28,1012.0,376.78,379.9,376.78,379.28,1012.0
2023-03-13 13:40:00,379.82,379.82,379.27,379.27,700.0,379.82,379.82,379.27,379.27,700.0
2023-03-13 13:45:00,379.55,379.77,378.95,379.06,659.0,379.55,379.77,378.95,379.06,659.0
2023-03-13 13:50:00,379.05,379.62,379.0,379.62,525.0,379.05,379.62,379.0,379.62,525.0
2023-03-13 13:55:00,380.07,381.09,380.07,380.9,1000.0,380.07,381.09,380.07,380.9,1000.0
2023-03-13 14:00:00,381.51,381.56,381.3,381.56,667.0,381.51,381.56,381.3,381.56,667.0
2023-03-13 14:05:00,381.13,382.26,381.09,382.26,1200.0,381.13,382.26,381.09,382.26,1200.0
2023-03-13 14:10:00,382.99,383.15,382.4,382.95,914.0,382.99,383.15,382.4,382.95,914.0
2023-03-13 14:15:00,383.44,384.19,383.18,383.61,1159.0,383.44,384.19,383.18,383.61,1159.0
2023-03-13 14:20:00,383.61,384.58,383.49,384.44,3805.0,383.61,384.58,383.49,384.44,3805.0
2023-03-13 14:25:00,384.44,384.96,383.8,384.46,3947.0,384.44,384.96,383.8,384.46,3947.0
2023-03-13 14:30:00,384.87,385.31,384.44,384.44,1235.0,384.87,385.31,384.44,384.44,1235.0
2023-03-13 14:35:00,384.14,384.14,382.65,382.93,1537.0,384.14,384.14,382.65,382.93,1537.0
2023-03-13 14:40:00,383.33,383.33,382.63,382.68,1300.0,383.33,383.33,382.63,382.68,1300.0
2023-03-13 14:45:00,382.87,382.87,381.58,382.22,1400.0,382.87,382.87,381.58,382.22,1400.0
2023-03-13 14:50:00,382.41,383.49,382.06,383.49,1213.0,382.41,383.49,382.06,383.49,1213.0
2023-03-13 14:55:00,383.51,383.62,382.64,383.46,1574.0,383.51,383.62,382.64,383.46,1574.0
2023-03-13 15:00:00,383.65,383.65,381.43,381.43,1314.0,383.65,383.65,381.43,381.43,1314.0
2023-03-13 15:05:00,381.1,382.76,381.09,382.53,1900.0,381.1,382.76,381.09,382.53,1900.0
2023-03-13 15:10:00,382.13,383.53,382.12,382.88,3892.0,382.13,383.53,382.12,382.88,3892.0
2023-03-13 15:15:00,383.34,383.34,381.97,382.23,1300.0,383.34,383.34,381.97,382.23,1300.0
2023-03-13 15:20:00,382.17,382.17,380.9,380.94,2100.0,382.17,382.17,380.9,380.94,2100.0
2023-03-13 15:25:00,380.91,381.14,379.95,380.67,5349.0,380.91,381.14,379.95,380.67,5349.0
2023-03-13 15:30:00,381.24,381.94,380.7,381.75,2716.0,381.24,381.94,380.7,381.75,2716.0
2023-03-13 15:35:00,382.07,383.04,382.05,382.47,4689.0,382.07,383.04,382.05,382.47,4689.0
2023-03-13 15:40:00,382.46,383.54,382.06,382.51,7770.0,382.46,383.54,382.06,382.51,7770.0
2023-03-13 15:45:00,382.75,382.92,380.43,380.44,7795.0,382.75,382.92,380.43,380.44,7795.0
2023-03-13 15:50:00,380.44,381.09,378.47,380.18,14533.0,380.44,381.09,378.47,380.18,14533.0
2023-03-13 15:55:00,380.05,380.15,378.42,379.57,17927.0,380.05,380.15,378.42,379.57,17927.0
2023-03-14 09:30:00,385.17,385.17,385.17,385.17,0.0,385.17,385.17,385.17,385.17,0.0
2023-03-14 09:35:00,383.95,386.49,383.95,386.0,9212.0,383.95,386.49,383.95,386.0,9212.0
2023-03-14 09:40:00,386.0,391.5,385.2,389.6,38351.0,386.0,391.5,385.2,389.6,38351.0
2023-03-14 09:45:00,389.5,391.5,388.3,389.62,15054.0,389.5,391.5,388.3,389.62,15054.0
2023-03-14 09:50:00,387.6,389.35,386.01,387.03,18586.0,387.6,389.35,386.01,387.03,18586.0
2023-03-14 09:55:00,387.21,388.57,385.94,387.73,23439.0,387.21,388.57,385.94,387.73,23439.0
2023-03-14 10:00:00,387.62,389.27,387.07,389.0,4157.0,387.62,389.27,387.07,389.0,4157.0
2023-03-14 10:05:00,389.2,390.54,388.4,388.61,3414.0,389.2,390.54,388.4,388.61,3414.0
2023-03-14 10:10:00,387.92,389.66,387.61,389.66,2549.0,387.92,389.66,387.61,389.66,2549.0
2023-03-14 10:15:00,388.74,388.79,387.17,387.96,2772.0,388.74,388.79,387.17,387.96,2772.0
2023-03-14 10:20:00,387.85,389.56,387.54,388.83,3916.0,387.85,389.56,387.54,388.83,3916.0
2023-03-14 10:25:00,389.38,392.43,389.25,392.39,11000.0,389.38,392.43,389.25,392.39,11000.0
2023-03-14 10:30:00,391.84,392.31,390.78,392.19,2000.0,391.84,392.31,390.78,392.19,2000.0
2023-03-14 10:35:00,391.51,392.07,390.26,390.89,13715.0,391.51,392.07,390.26,390.89,13715.0
2023-03-14 10:40:00,390.37,391.85,390.37,391.35,4862.0,390.37,391.85,390.37,391.35,4862.0
2023-03-14 10:45:00,391.68,393.98,391.68,393.94,1957.0,391.68,393.98,391.68,393.94,1957.0
2023-03-14 10:50:00,392.97,393.95,392.38,393.69,12975.0,392.97,393.95,392.38,393.69,12975.0
2023-03-14 10:55:00,393.71,394.36,390.43,390.62,11420.0,393.71,394.36,390.43,390.62,11420.0
2023-03-14 11:00:00,390.42,391.11,389.59,389.59,1294.0,390.42,391.11,389.59,389.59,1294.0
2023-03-14 11:05:00,389.89,390.75,388.83,389.85,4781.0,389.89,390.75,388.83,389.85,4781.0
2023-03-14 11:10:00,389.38,390.86,389.28,390.6,3300.0,389.38,390.86,389.28,390.6,3300.0
2023-03-14 11:15:00,389.84,392.75,389.84,392.16,1700.0,389.84,392.75,389.84,392.16,1700.0
2023-03-14 11:20:00,392.66,393.53,392.42,393.52,1828.0,392.66,393.53,392.42,393.52,1828.0
2023-03-14 11:25:00,393.25,394.14,393.01,393.24,1500.0,393.25,394.14,393.01,393.24,1500.0
2023-03-14 11:30:00,393.3,393.91,393.0,393.26,2013.0,393.3,393.91,393.0,393.26,2013.0
2023-03-14 11:35:00,393.14,394.96,393.14,394.67,2414.0,393.14,394.96,393.14,394.67,2414.0
2023-03-14 11:40:00,395.15,395.29,394.44,394.86,2102.0,395.15,395.29,394.44,394.86,2102.0
2023-03-14 11:45:00,395.14,395.54,394.23,394.55,2973.0,395.14,395.54,394.23,394.55,2973.0
2023-03-14 11:50:00,394.5,394.5,393.94,394.1,2153.0,394.5,394.5,393.94,394.1,2153.0
2023-03-14 11:55:00,394.07,394.29,393.11,393.4,2675.0,394.07,394.29,393.11,393.4,2675.0
2023-03-14 12:00:00,393.63,393.64,392.57,393.13,1100.0,393.63,393.64,392.57,393.13,1100.0
2023-03-14 12:05:00,392.38,392.89,392.23,392.76,1200.0,392.38,392.89,392.23,392.76,1200.0
2023-03-14 12:10:00,392.73,393.42,392.32,392.33,2194.0,392.73,393.42,392.32,392.33,2194.0
2023-03-14 12:15:00,392.38,392.44,391.92,391.92,400.0,392.38,392.44,391.92,391.92,400.0
2023-03-14 12:20:00,392.03,392.19,391.66,391.84,662.0,392.03,392.19,391.66,391.84,662.0
2023-03-14 12:25:00,391.29,392.93,391.27,392.45,1300.0,391.29,392.93,391.27,392.45,1300.0
2023-03-14 12:30:00,392.51,393.3,392.31,392.34,850.0,392.51,393.3,392.31,392.34,850.0
2023-03-14 12:35:00,392.5,392.52,390.98,391.0,2312.0,392.5,392.52,390.98,391.0,2312.0
2023-03-14 12:40:00,390.98,391.9,390.6,391.72,2094.0,390.98,391.9,390.6,391.72,2094.0
2023-03-14 12:45:00,392.26,392.88,392.09,392.88,1000.0,392.26,392.88,392.09,392.88,1000.0
2023-03-14 12:50:00,392.93,393.04,392.06,392.32,6744.0,392.93,393.04,392.06,392.32,6744.0
2023-03-14 12:55:00,392.43,393.05,392.4,392.9,2395.0,392.43,393.05,392.4,392.9,2395.0
2023-03-14 13:00:00,392.84,393.16,391.53,392.24,3601.0,392.84,393.16,391.53,392.24,3601.0
2023-03-14 13:05:00,392.3,392.62,390.73,390.73,3213.0,392.3,392.62,390.73,390.73,3213.0
2023-03-14 13:10:00,390.44,390.9,390.44,390.69,600.0,390.44,390.9,390.44,390.69,600.0
2023-03-14 13:15:00,390.33,390.33,388.82,390.13,2293.0,390.33,390.33,388.82,390.13,2293.0
2023-03-14 13:20:00,389.97,390.21,389.31,390.21,1058.0,389.97,390.21,389.31,390.21,1058.0
2023-03-14 13:25:00,390.18,391.05,390.17,390.36,1171.0,390.18,391.05,390.17,390.36,1171.0
2023-03-14 13:30:00,390.08,390.55,389.92,390.55,1530.0,390.08,390.55,389.92,390.55,1530.0
2023-03-14 13:35:00,391.0,391.65,391.0,391.65,558.0,391.0,391.65,391.0,391.65,558.0
2023-03-14 13:40:00,391.68,391.88,390.57,390.57,1400.0,391.68,391.88,390.57,390.57,1400.0
2023-03-14 13:45:00,390.48,391.26,390.48,391.25,1400.0,390.48,391.26,390.48,391.25,1400.0
2023-03-14 13:50:00,390.67,391.73,390.67,391.22,1900.0,390.67,391.73,390.67,391.22,1900.0
2023-03-14 13:55:00,391.06,391.24,390.68,390.92,2744.0,391.06,391.24,390.68,390.92,2744.0
2023-03-14 14:00:00,390.68,390.68,389.62,389.69,800.0,390.68,390.68,389.62,389.69,800.0
2023-03-14 14:05:00,390.14,390.14,388.2,388.26,6883.0,390.14,390.14,388.2,388.26,6883.0
2023-03-14 14:10:00,388.8,389.93,388.61,388.79,1098.0,388.8,389.93,388.61,388.79,1098.0
2023-03-14 14:15:00,388.73,389.17,388.59,389.09,1200.0,388.73,389.17,388.59,389.09,1200.0
2023-03-14 14:20:00,389.31,390.47,389.12,390.35,1098.0,389.31,390.47,389.12,390.35,1098.0
2023-03-14 14:25:00,390.23,391.49,390.23,391.49,300.0,390.23,391.49,390.23,391.49,300.0
2023-03-14 14:30:00,391.3,393.02,391.3,392.47,3800.0,391.3,393.02,391.3,392.47,3800.0
2023-03-14 14:35:00,392.29,393.3,392.08,392.62,3250.0,392.29,393.3,392.08,392.62,3250.0
2023-03-14 14:40:00,392.07,392.42,391.95,392.31,600.0,392.07,392.42,391.95,392.31,600.0
2023-03-14 14:45:00,392.07,393.41,391.84,392.62,2527.0,392.07,393.41,391.84,392.62,2527.0
2023-03-14 14:50:00,391.92,393.25,391.92,392.99,3084.0,391.92,393.25,391.92,392.99,3084.0
2023-03-14 14:55:00,392.75,393.0,391.73,391.98,10191.0,392.75,393.0,391.73,391.98,10191.0
2023-03-14 15:00:00,391.73,391.89,390.53,390.53,3869.0,391.73,391.89,390.53,390.53,3869.0
2023-03-14 15:05:00,390.31,390.92,389.09,389.39,2250.0,390.31,390.92,389.09,389.39,2250.0
2023-03-14 15:10:00,388.84,389.28,388.24,389.04,2616.0,388.84,389.28,388.24,389.04,2616.0
2023-03-14 15:15:00,388.42,388.96,388.17,388.96,5701.0,388.42,388.96,388.17,388.96,5701.0
2023-03-14 15:20:00,389.1,389.43,388.47,388.82,3897.0,389.1,389.43,388.47,388.82,3897.0
2023-03-14 15:25:00,389.38,390.17,389.14,390.16,3855.0,389.38,390.17,389.14,390.16,3855.0
2023-03-14 15:30:00,389.63,390.87,389.63,390.87,4237.0,389.63,390.87,389.63,390.87,4237.0
2023-03-14 15:35:00,391.27,393.03,391.27,393.03,7901.0,391.27,393.03,391.27,393.03,7901.0
2023-03-14 15:40:00,392.82,392.82,391.38,392.04,9803.0,392.82,392.82,391.38,392.04,9803.0
2023-03-14 15:45:00,391.52,391.87,390.61,391.06,11709.0,391.52,391.87,390.61,391.06,11709.0
2023-03-14 15:50:00,391.21,391.73,390.15,390.43,16940.0,391.21,391.73,390.15,390.43,16940.0
2023-03-14 15:55:00,390.58,393.82,390.58,392.51,23778.0,390.58,393.82,390.58,392.51,23778.0
2023-03-15 09:35:00,389.22,390.88,388.24,389.74,6424.0,389.22,390.88,388.24,389.74,6424.0
2023-03-15 09:40:00,389.91,393.13,389.9,393.13,1922.0,389.91,393.13,389.9,393.13,1922.0
2023-03-15 09:45:00,390.61,390.73,385.68,388.43,7915.0,390.61,390.73,385.68,388.43,7915.0
2023-03-15 09:50:00,389.19,389.7,387.7,389.7,21464.0,389.19,389.7,387.7,389.7,21464.0
2023-03-15 09:55:00,389.34,390.02,387.75,390.02,9630.0,389.34,390.02,387.75,390.02,9630.0
2023-03-15 10:00:00,389.27,390.77,388.39,390.77,2341.0,389.27,390.77,388.39,390.77,2341.0
2023-03-15 10:05:00,390.18,392.99,390.18,390.53,4336.0,390.18,392.99,390.18,390.53,4336.0
2023-03-15 10:10:00,389.97,391.11,388.87,388.88,2562.0,389.97,391.11,388.87,388.88,2562.0
2023-03-15 10:15:00,389.65,392.49,389.47,391.37,5000.0,389.65,392.49,389.47,391.37,5000.0
2023-03-15 10:20:00,392.5,394.23,392.11,392.11,1579.0,392.5,394.23,392.11,392.11,1579.0
2023-03-15 10:25:00,390.69,392.07,389.48,390.73,2667.0,390.69,392.07,389.48,390.73,2667.0
2023-03-15 10:30:00,390.15,391.41,390.15,390.4,1498.0,390.15,391.41,390.15,390.4,1498.0
2023-03-15 10:35:00,390.01,391.28,389.6,389.86,1543.0,390.01,391.28,389.6,389.86,1543.0
2023-03-15 10:40:00,389.49,389.66,388.79,389.46,2226.0,389.49,389.66,388.79,389.46,2226.0
2023-03-15 10:45:00,388.96,390.07,388.96,389.4,16254.0,388.96,390.07,388.96,389.4,16254.0
2023-03-15 10:50:00,389.72,389.75,387.37,387.37,4476.0,389.72,389.75,387.37,387.37,4476.0
2023-03-15 10:55:00,386.91,388.45,386.91,388.0,3277.0,386.91,388.45,386.91,388.0,3277.0
2023-03-15 11:00:00,387.49,387.77,387.3,387.77,824.0,387.49,387.77,387.3,387.77,824.0
2023-03-15 11:05:00,388.06,388.28,387.47,387.47,1204.0,388.06,388.28,387.47,387.47,1204.0
2023-03-15 11:10:00,388.08,388.8,387.97,388.02,1344.0,388.08,388.8,387.97,388.02,1344.0
2023-03-15 11:15:00,388.32,389.27,387.69,388.71,4390.0,388.32,389.27,387.69,388.71,4390.0
2023-03-15 11:20:00,387.92,387.92,386.87,386.87,2306.0,387.92,387.92,386.87,386.87,2306.0
2023-03-15 11:25:00,387.12,387.56,386.94,387.1,1212.0,387.12,387.56,386.94,387.1,1212.0
2023-03-15 11:30:00,387.25,387.89,386.56,387.0,2787.0,387.25,387.89,386.56,387.0,2787.0
2023-03-15 11:35:00,386.32,386.32,385.67,385.67,600.0,386.32,386.32,385.67,385.67,600.0
2023-03-15 11:40:00,386.17,387.51,386.17,386.54,2320.0,386.17,387.51,386.17,386.54,2320.0
2023-03-15 11:45:00,386.94,387.78,386.53,387.78,1827.0,386.94,387.78,386.53,387.78,1827.0
2023-03-15 11:50:00,387.8,387.8,386.22,386.42,1298.0,387.8,387.8,386.22,386.42,1298.0
2023-03-15 11:55:00,386.2,386.2,385.39,385.86,1000.0,386.2,386.2,385.39,385.86,1000.0
2023-03-15 12:00:00,386.23,386.23,385.52,385.7,530.0,386.23,386.23,385.52,385.7,530.0
2023-03-15 12:05:00,384.85,385.05,384.33,384.8,1400.0,384.85,385.05,384.33,384.8,1400.0
2023-03-15 12:10:00,384.36,384.54,383.36,383.71,3286.0,384.36,384.54,383.36,383.71,3286.0
2023-03-15 12:15:00,384.0,384.85,383.94,384.66,900.0,384.0,384.85,383.94,384.66,900.0
2023-03-15 12:20:00,384.67,384.87,384.0,384.15,1102.0,384.67,384.87,384.0,384.15,1102.0
2023-03-15 12:25:00,383.9,383.9,382.56,383.4,1500.0,383.9,383.9,382.56,383.4,1500.0
2023-03-15 12:30:00,383.56,383.56,383.28,383.28,210.0,383.56,383.56,383.28,383.28,210.0
2023-03-15 12:35:00,383.33,383.33,382.35,383.02,4323.0,383.33,383.33,382.35,383.02,4323.0
2023-03-15 12:40:00,383.18,383.46,382.01,382.3,3796.0,383.18,383.46,382.01,382.3,3796.0
2023-03-15 12:45:00,382.34,383.47,382.34,383.47,7413.0,382.34,383.47,382.34,383.47,7413.0
2023-03-15 12:50:00,383.54,384.19,382.58,382.58,1371.0,383.54,384.19,382.58,382.58,1371.0
2023-03-15 12:55:00,382.77,382.77,381.87,382.27,1281.0,382.77,382.77,381.87,382.27,1281.0
2023-03-15 13:00:00,382.38,382.38,381.31,381.49,1046.0,382.38,382.38,381.31,381.49,1046.0
2023-03-15 13:05:00,381.86,384.23,381.86,383.68,6269.0,381.86,384.23,381.86,383.68,6269.0
2023-03-15 13:10:00,383.87,385.0,383.87,385.0,800.0,383.87,385.0,383.87,385.0,800.0
2023-03-15 13:15:00,385.4,386.69,385.35,385.98,1460.0,385.4,386.69,385.35,385.98,1460.0
2023-03-15 13:20:00,386.08,386.83,386.08,386.66,508.0,386.08,386.83,386.08,386.66,508.0
2023-03-15 13:25:00,386.67,387.83,386.6,387.81,2378.0,386.67,387.83,386.6,387.81,2378.0
2023-03-15 13:30:00,387.59,387.59,386.41,387.03,1843.0,387.59,387.59,386.41,387.03,1843.0
2023-03-15 13:35:00,387.36,387.36,386.1,386.1,867.0,387.36,387.36,386.1,386.1,867.0
2023-03-15 13:40:00,385.57,386.87,385.57,386.21,1000.0,385.57,386.87,385.57,386.21,1000.0
2023-03-15 13:45:00,386.61,386.61,385.18,385.55,9267.0,386.61,386.61,385.18,385.55,9267.0
2023-03-15 13:50:00,385.96,387.09,385.96,387.09,700.0,385.96,387.09,385.96,387.09,700.0
2023-03-15 13:55:00,387.4,388.85,387.4,387.8,1977.0,387.4,388.85,387.4,387.8,1977.0
2023-03-15 14:00:00,387.56,387.57,386.9,387.53,1309.0,387.56,387.57,386.9,387.53,1309.0
2023-03-15 14:05:00,387.72,387.72,386.86,386.87,400.0,387.72,387.72,386.86,386.87,400.0
2023-03-15 14:10:00,386.75,386.86,386.75,386.81,600.0,386.75,386.86,386.75,386.81,600.0
2023-03-15 14:15:00,386.33,387.08,385.67,387.08,1777.0,386.33,387.08,385.67,387.08,1777.0
2023-03-15 14:20:00,387.18,389.65,387.18,389.47,1200.0,387.18,389.65,387.18,389.47,1200.0
2023-03-15 14:25:00,390.0,391.39,389.66,391.19,4615.0,390.0,391.39,389.66,391.19,4615.0
2023-03-15 14:30:00,391.38,392.77,390.99,392.73,2400.0,391.38,392.77,390.99,392.73,2400.0
2023-03-15 14:35:00,392.31,393.25,391.87,392.96,3152.0,392.31,393.25,391.87,392.96,3152.0
2023-03-15 14:40:00,392.63,393.37,392.57,392.84,2400.0,392.63,393.37,392.57,392.84,2400.0
2023-03-15 14:45:00,392.85,393.16,391.78,391.88,2875.0,392.85,393.16,391.78,391.88,2875.0
2023-03-15 14:50:00,391.92,393.0,391.14,393.0,2000.0,391.92,393.0,391.14,393.0,2000.0
2023-03-15 14:55:00,393.3,394.12,393.28,393.28,3700.0,393.3,394.12,393.28,393.28,3700.0
2023-03-15 15:00:00,393.26,394.28,393.26,393.44,1300.0,393.26,394.28,393.26,393.44,1300.0
2023-03-15 15:05:00,393.01,393.32,391.74,391.81,3890.0,393.01,393.32,391.74,391.81,3890.0
2023-03-15 15:10:00,391.06,392.36,391.06,392.15,1600.0,391.06,392.36,391.06,392.15,1600.0
2023-03-15 15:15:00,392.21,393.46,392.2,392.88,2201.0,392.21,393.46,392.2,392.88,2201.0
2023-03-15 15:20:00,392.4,393.57,392.34,393.29,900.0,392.4,393.57,392.34,393.29,900.0
2023-03-15 15:25:00,393.27,393.98,392.47,393.46,2391.0,393.27,393.98,392.47,393.46,2391.0
2023-03-15 15:30:00,394.39,394.57,393.86,393.87,3998.0,394.39,394.57,393.86,393.87,3998.0
2023-03-15 15:35:00,394.1,394.28,392.39,392.69,2108.0,394.1,394.28,392.39,392.69,2108.0
2023-03-15 15:40:00,393.2,393.23,391.72,392.42,6146.0,393.2,393.23,391.72,392.42,6146.0
2023-03-15 15:45:00,392.16,392.16,390.79,390.95,7591.0,392.16,392.16,390.79,390.95,7591.0
2023-03-15 15:50:00,390.72,391.05,389.54,389.77,5081.0,390.72,391.05,389.54,389.77,5081.0
2023-03-15 15:55:00,389.9,392.14,389.55,391.09,19578.0,389.9,392.14,389.55,391.09,19578.0
2023-03-16 09:30:00,392.48,393.48,390.63,392.27,5216.0,392.48,393.48,390.63,392.27,5216.0
2023-03-16 09:35:00,392.31,394.22,391.98,393.08,2705.0,392.31,394.22,391.98,393.08,2705.0
2023-03-16 09:40:00,394.95,396.79,394.05,394.05,21594.0,394.95,396.79,394.05,394.05,21594.0
2023-03-16 09:45:00,395.2,396.11,393.79,395.85,7729.0,395.2,396.11,393.79,395.85,7729.0
2023-03-16 09:50:00,396.1,396.96,395.16,396.1,2801.0,396.1,396.96,395.16,396.1,2801.0
2023-03-16 09:55:00,396.26,397.51,395.49,397.08,4939.0,396.26,397.51,395.49,397.08,4939.0
2023-03-16 10:00:00,397.07,397.6,395.24,395.94,9582.0,397.07,397.6,395.24,395.94,9582.0
2023-03-16 10:05:00,396.16,396.16,393.57,394.43,5607.0,396.16,396.16,393.57,394.43,5607.0
2023-03-16 10:10:00,393.58,394.61,393.21,394.22,1701.0,393.58,394.61,393.21,394.22,1701.0
2023-03-16 10:15:00,393.0,393.55,391.85,392.69,4540.0,393.0,393.55,391.85,392.69,4540.0
2023-03-16 10:20:00,392.69,393.42,392.68,393.42,200.0,392.69,393.42,392.68,393.42,200.0
2023-03-16 10:25:00,394.0,394.62,393.52,394.51,2321.0,394.0,394.62,393.52,394.51,2321.0
2023-03-16 10:30:00,393.8,394.65,393.44,393.44,1391.0,393.8,394.65,393.44,393.44,1391.0
2023-03-16 10:35:00,393.48,395.2,393.11,395.02,7212.0,393.48,395.2,393.11,395.02,7212.0
2023-03-16 10:40:00,395.94,396.89,395.94,396.1,801.0,395.94,396.89,395.94,396.1,801.0
2023-03-16 10:45:00,396.71,399.76,396.71,399.76,3921.0,396.71,399.76,396.71,399.76,3921.0
2023-03-16 10:50:00,399.88,401.83,399.4,401.71,3099.0,399.88,401.83,399.4,401.71,3099.0
2023-03-16 10:55:00,401.91,401.94,400.76,401.72,10635.0,401.91,401.94,400.76,401.72,10635.0
2023-03-16 11:00:00,401.54,402.27,400.49,400.49,4598.0,401.54,402.27,400.49,400.49,4598.0
2023-03-16 11:05:00,400.42,401.19,399.87,400.22,12226.0,400.42,401.19,399.87,400.22,12226.0
2023-03-16 11:10:00,400.23,400.3,397.86,398.77,5713.0,400.23,400.3,397.86,398.77,5713.0
2023-03-16 11:15:00,398.59,400.29,398.58,400.29,3179.0,398.59,400.29,398.58,400.29,3179.0
2023-03-16 11:20:00,400.25,401.48,399.82,401.48,2837.0,400.25,401.48,399.82,401.48,2837.0
2023-03-16 11:25:00,401.39,403.05,401.39,402.06,7860.0,401.39,403.05,401.39,402.06,7860.0
2023-03-16 11:30:00,402.14,403.0,401.57,402.77,2113.0,402.14,403.0,401.57,402.77,2113.0
2023-03-16 11:35:00,402.92,404.37,402.79,402.81,8554.0,402.92,404.37,402.79,402.81,8554.0
2023-03-16 11:40:00,402.9,404.48,402.74,403.8,3808.0,402.9,404.48,402.74,403.8,3808.0
2023-03-16 11:45:00,403.45,403.64,402.56,403.51,3890.0,403.45,403.64,402.56,403.51,3890.0
2023-03-16 11:50:00,403.6,404.21,403.06,403.16,4999.0,403.6,404.21,403.06,403.16,4999.0
2023-03-16 11:55:00,403.37,404.55,403.02,404.07,4140.0,403.37,404.55,403.02,404.07,4140.0
2023-03-16 12:00:00,404.54,404.54,401.53,401.53,4586.0,404.54,404.54,401.53,401.53,4586.0
2023-03-16 12:05:00,401.81,401.81,401.42,401.42,1050.0,401.81,401.81,401.42,401.42,1050.0
2023-03-16 12:10:00,401.25,401.29,400.16,400.33,1459.0,401.25,401.29,400.16,400.33,1459.0
2023-03-16 12:15:00,400.57,400.77,400.57,400.71,600.0,400.57,400.77,400.57,400.71,600.0
2023-03-16 12:20:00,401.54,401.54,400.57,400.79,1076.0,401.54,401.54,400.57,400.79,1076.0
2023-03-16 12:25:00,400.59,401.18,400.58,400.74,600.0,400.59,401.18,400.58,400.74,600.0
2023-03-16 12:30:00,401.1,402.27,401.1,402.27,600.0,401.1,402.27,401.1,402.27,600.0
2023-03-16 12:35:00,401.54,401.54,401.02,401.08,900.0,401.54,401.54,401.02,401.08,900.0
2023-03-16 12:40:00,400.83,401.01,400.62,401.0,1406.0,400.83,401.01,400.62,401.0,1406.0
2023-03-16 12:45:00,401.53,401.53,400.36,400.8,1177.0,401.53,401.53,400.36,400.8,1177.0
2023-03-16 12:50:00,402.07,403.0,402.07,402.54,9593.0,402.07,403.0,402.07,402.54,9593.0
2023-03-16 12:55:00,402.33,403.1,402.14,403.0,3931.0,402.33,403.1,402.14,403.0,3931.0
2023-03-16 13:00:00,403.0,403.54,402.28,402.9,24655.0,403.0,403.54,402.28,402.9,24655.0
2023-03-16 13:05:00,402.99,403.0,402.09,402.09,4918.0,402.99,403.0,402.09,402.09,4918.0
2023-03-16 13:10:00,402.45,402.45,401.75,401.76,1924.0,402.45,402.45,401.75,401.76,1924.0
2023-03-16 13:15:00,401.71,401.71,400.22,400.54,4972.0,401.71,401.71,400.22,400.54,4972.0
2023-03-16 13:20:00,400.12,401.02,399.89,401.02,2832.0,400.12,401.02,399.89,401.02,2832.0
2023-03-16 13:25:00,401.44,401.77,401.31,401.31,1651.0,401.44,401.77,401.31,401.31,1651.0
2023-03-16 13:30:00,401.55,401.57,400.94,401.08,2453.0,401.55,401.57,400.94,401.08,2453.0
2023-03-16 13:35:00,400.94,400.94,399.8,399.81,3400.0,400.94,400.94,399.8,399.81,3400.0
2023-03-16 13:40:00,399.74,400.12,399.11,399.61,4468.0,399.74,400.12,399.11,399.61,4468.0
2023-03-16 13:45:00,399.79,400.98,399.05,400.98,17062.0,399.79,400.98,399.05,400.98,17062.0
2023-03-16 13:50:00,400.71,400.71,399.53,399.77,5990.0,400.71,400.71,399.53,399.77,5990.0
2023-03-16 13:55:00,399.55,400.51,399.39,399.46,5301.0,399.55,400.51,399.39,399.46,5301.0
2023-03-16 14:00:00,399.25,399.28,398.27,399.07,7449.0,399.25,399.28,398.27,399.07,7449.0
2023-03-16 14:05:00,398.81,398.84,397.76,397.94,1672.0,398.81,398.84,397.76,397.94,1672.0
2023-03-16 14:10:00,397.99,398.32,397.13,397.13,2129.0,397.99,398.32,397.13,397.13,2129.0
2023-03-16 14:15:00,397.0,397.0,396.18,396.71,1028.0,397.0,397.0,396.18,396.71,1028.0
2023-03-16 14:20:00,396.34,396.77,396.34,396.77,974.0,396.34,396.77,396.34,396.77,974.0
2023-03-16 14:25:00,397.0,397.87,396.79,397.87,1227.0,397.0,397.87,396.79,397.87,1227.0
2023-03-16 14:30:00,397.94,399.06,397.94,398.85,4333.0,397.94,399.06,397.94,398.85,4333.0
2023-03-16 14:35:00,398.89,400.68,398.81,400.68,4436.0,398.89,400.68,398.81,400.68,4436.0
2023-03-16 14:40:00,400.45,401.21,400.27,400.48,5972.0,400.45,401.21,400.27,400.48,5972.0
2023-03-16 14:45:00,400.89,401.0,400.5,400.99,2960.0,400.89,401.0,400.5,400.99,2960.0
2023-03-16 14:50:00,400.98,401.89,400.9,401.0,3613.0,400.98,401.89,400.9,401.0,3613.0
2023-03-16 14:55:00,401.02,401.5,400.54,401.02,2800.0,401.02,401.5,400.54,401.02,2800.0
2023-03-16 15:00:00,400.91,400.91,399.32,399.32,1100.0,400.91,400.91,399.32,399.32,1100.0
2023-03-16 15:05:00,399.68,400.31,399.4,399.93,2285.0,399.68,400.31,399.4,399.93,2285.0
2023-03-16 15:10:00,399.8,401.58,399.76,401.21,3544.0,399.8,401.58,399.76,401.21,3544.0
2023-03-16 15:15:00,400.24,401.7,400.08,401.7,3911.0,400.24,401.7,400.08,401.7,3911.0
2023-03-16 15:20:00,401.3,402.2,401.13,402.0,2374.0,401.3,402.2,401.13,402.0,2374.0
2023-03-16 15:25:00,401.65,402.07,401.44,401.84,1709.0,401.65,402.07,401.44,401.84,1709.0
2023-03-16 15:30:00,401.44,401.79,400.32,400.47,6166.0,401.44,401.79,400.32,400.47,6166.0
2023-03-16 15:35:00,400.53,400.53,399.75,399.75,2155.0,400.53,400.53,399.75,399.75,2155.0
2023-03-16 15:40:00,400.0,401.41,399.98,400.67,11416.0,400.0,401.41,399.98,400.67,11416.0
2023-03-16 15:45:00,400.47,400.66,399.32,399.98,4973.0,400.47,400.66,399.32,399.98,4973.0
2023-03-16 15:50:00,399.88,400.95,399.43,399.66,6321.0,399.88,400.95,399.43,399.66,6321.0
2023-03-16 15:55:00,399.52,399.7,398.72,398.83,36753.0,399.52,399.7,398.72,398.83,36753.0
2023-03-17 09:30:00,397.27,400.84,397.27,400.19,6320.0,397.27,400.84,397.27,400.19,6320.0
2023-03-17 09:35:00,398.15,400.0,398.05,399.42,1309.0,398.15,400.0,398.05,399.42,1309.0
2023-03-17 09:40:00,400.59,400.59,398.99,399.3,3602.0,400.59,400.59,398.99,399.3,3602.0
2023-03-17 09:45:00,398.65,399.18,397.15,398.86,10887.0,398.65,399.18,397.15,398.86,10887.0
2023-03-17 09:50:00,398.0,398.0,396.9,396.95,2600.0,398.0,398.0,396.9,396.95,2600.0
2023-03-17 09:55:00,396.74,399.88,396.74,399.88,14625.0,396.74,399.88,396.74,399.88,14625.0
2023-03-17 10:00:00,401.67,403.59,401.66,403.06,1937.0,401.67,403.59,401.66,403.06,1937.0
2023-03-17 10:05:00,403.06,403.06,403.06,403.06,0.0,403.06,403.06,403.06,403.06,0.0
2023-03-17 10:10:00,400.81,401.43,399.99,400.19,1074.0,400.81,401.43,399.99,400.19,1074.0
2023-03-17 10:15:00,400.07,400.75,397.31,397.31,604.0,400.07,400.75,397.31,397.31,604.0
2023-03-17 10:20:00,398.0,398.0,398.0,398.0,175.0,398.0,398.0,398.0,398.0,175.0
2023-03-17 10:25:00,397.62,397.62,395.29,396.73,800.0,397.62,397.62,395.29,396.73,800.0
2023-03-17 10:30:00,396.88,397.26,395.23,395.23,1600.0,396.88,397.26,395.23,395.23,1600.0
2023-03-17 10:35:00,394.81,396.5,394.21,396.11,2600.0,394.81,396.5,394.21,396.11,2600.0
2023-03-17 10:40:00,395.88,396.27,395.03,395.03,1300.0,395.88,396.27,395.03,395.03,1300.0
2023-03-17 10:45:00,394.29,395.19,394.29,395.19,500.0,394.29,395.19,394.29,395.19,500.0
2023-03-17 10:50:00,396.0,396.23,393.02,393.78,3022.0,396.0,396.23,393.02,393.78,3022.0
2023-03-17 10:55:00,393.89,395.27,393.89,394.55,1700.0,393.89,395.27,393.89,394.55,1700.0
2023-03-17 11:00:00,394.49,395.08,394.32,394.59,1200.0,394.49,395.08,394.32,394.59,1200.0
2023-03-17 11:05:00,394.18,396.49,394.18,396.38,6383.0,394.18,396.49,394.18,396.38,6383.0
2023-03-17 11:10:00,396.33,396.37,396.32,396.33,400.0,396.33,396.37,396.32,396.33,400.0
2023-03-17 11:15:00,396.73,398.1,396.73,397.01,2631.0,396.73,398.1,396.73,397.01,2631.0
2023-03-17 11:20:00,396.16,396.54,395.0,395.0,1100.0,396.16,396.54,395.0,395.0,1100.0
2023-03-17 11:25:00,395.3,396.41,394.67,395.7,2028.0,395.3,396.41,394.67,395.7,2028.0
2023-03-17 11:30:00,396.36,396.4,396.23,396.23,300.0,396.36,396.4,396.23,396.23,300.0
2023-03-17 11:35:00,396.54,396.54,395.65,395.65,500.0,396.54,396.54,395.65,395.65,500.0
2023-03-17 11:40:00,396.03,396.12,395.59,395.59,1001.0,396.03,396.12,395.59,395.59,1001.0
2023-03-17 11:45:00,395.63,396.14,395.6,396.14,713.0,395.63,396.14,395.6,396.14,713.0
2023-03-17 11:50:00,396.49,396.49,396.0,396.05,1000.0,396.49,396.49,396.0,396.05,1000.0
2023-03-17 11:55:00,395.54,396.0,395.27,395.27,2023.0,395.54,396.0,395.27,395.27,2023.0
2023-03-17 12:00:00,395.38,395.39,395.38,395.38,100.0,395.38,395.39,395.38,395.38,100.0
2023-03-17 12:05:00,394.8,396.23,394.8,396.23,500.0,394.8,396.23,394.8,396.23,500.0
2023-03-17 12:10:00,396.37,396.37,396.36,396.37,100.0,396.37,396.37,396.36,396.37,100.0
2023-03-17 12:15:00,396.34,396.64,395.7,395.7,1623.0,396.34,396.64,395.7,395.7,1623.0
2023-03-17 12:20:00,395.68,396.41,395.68,396.41,400.0,395.68,396.41,395.68,396.41,400.0
2023-03-17 12:25:00,397.36,399.01,397.36,399.01,400.0,397.36,399.01,397.36,399.01,400.0
2023-03-17 12:30:00,398.88,399.53,398.87,399.52,300.0,398.88,399.53,398.87,399.52,300.0
2023-03-17 12:35:00,398.95,398.95,398.94,398.94,399.0,398.95,398.95,398.94,398.94,399.0
2023-03-17 12:40:00,398.12,398.12,397.0,397.61,500.0,398.12,398.12,397.0,397.61,500.0
2023-03-17 12:45:00,397.11,397.11,396.38,396.38,900.0,397.11,397.11,396.38,396.38,900.0
2023-03-17 12:50:00,396.65,396.65,396.09,396.1,300.0,396.65,396.65,396.09,396.1,300.0
2023-03-17 12:55:00,395.97,397.43,395.96,397.43,2400.0,395.97,397.43,395.96,397.43,2400.0
2023-03-17 13:00:00,397.19,397.65,397.19,397.42,600.0,397.19,397.65,397.19,397.42,600.0
2023-03-17 13:05:00,397.8,398.11,397.8,397.95,895.0,397.8,398.11,397.8,397.95,895.0
2023-03-17 13:10:00,397.81,398.11,397.81,397.94,601.0,397.81,398.11,397.81,397.94,601.0
2023-03-17 13:15:00,398.02,398.02,397.42,397.45,618.0,398.02,398.02,397.42,397.45,618.0
2023-03-17 13:20:00,397.58,397.84,397.43,397.43,1551.0,397.58,397.84,397.43,397.43,1551.0
2023-03-17 13:25:00,397.38,397.58,397.24,397.58,1225.0,397.38,397.58,397.24,397.58,1225.0
2023-03-17 13:30:00,397.58,397.58,397.58,397.58,0.0,397.58,397.58,397.58,397.58,0.0
2023-03-17 13:35:00,397.13,397.17,396.88,397.02,600.0,397.13,397.17,396.88,397.02,600.0
2023-03-17 13:40:00,397.94,398.74,397.5,398.74,700.0,397.94,398.74,397.5,398.74,700.0
2023-03-17 13:45:00,398.49,399.29,398.49,399.29,500.0,398.49,399.29,398.49,399.29,500.0
2023-03-17 13:50:00,398.67,398.67,398.66,398.67,100.0,398.67,398.67,398.66,398.67,100.0
2023-03-17 13:55:00,398.6,399.23,398.6,399.04,400.0,398.6,399.23,398.6,399.04,400.0
2023-03-17 14:00:00,400.48,400.48,399.32,399.32,890.0,400.48,400.48,399.32,399.32,890.0
2023-03-17 14:05:00,399.48,399.48,398.43,398.44,200.0,399.48,399.48,398.43,398.44,200.0
2023-03-17 14:10:00,398.5,399.82,398.26,398.35,4486.0,398.5,399.82,398.26,398.35,4486.0
2023-03-17 14:15:00,398.02,398.48,397.34,397.59,2097.0,398.02,398.48,397.34,397.59,2097.0
2023-03-17 14:20:00,397.01,397.42,396.91,397.32,924.0,397.01,397.42,396.91,397.32,924.0
2023-03-17 14:25:00,396.78,396.78,396.78,396.78,100.0,396.78,396.78,396.78,396.78,100.0
2023-03-17 14:30:00,396.9,397.57,396.9,397.29,400.0,396.9,397.57,396.9,397.29,400.0
2023-03-17 14:35:00,397.57,397.57,396.71,396.89,814.0,397.57,397.57,396.71,396.89,814.0
2023-03-17 14:40:00,396.7,397.12,396.43,397.12,800.0,396.7,397.12,396.43,397.12,800.0
2023-03-17 14:45:00,396.79,397.11,396.79,396.98,800.0,396.79,397.11,396.79,396.98,800.0
2023-03-17 14:50:00,396.61,398.63,396.45,398.03,2340.0,396.61,398.63,396.45,398.03,2340.0
2023-03-17 14:55:00,398.4,398.4,397.97,397.97,1117.0,398.4,398.4,397.97,397.97,1117.0
2023-03-17 15:00:00,398.39,398.44,397.86,397.87,1100.0,398.39,398.44,397.86,397.87,1100.0
2023-03-17 15:05:00,397.89,398.0,397.71,397.71,900.0,397.89,398.0,397.71,397.71,900.0
2023-03-17 15:10:00,397.77,399.17,397.51,399.17,1598.0,397.77,399.17,397.51,399.17,1598.0
2023-03-17 15:15:00,398.97,399.56,398.19,399.41,2160.0,398.97,399.56,398.19,399.41,2160.0
2023-03-17 15:20:00,399.31,399.77,399.11,399.77,600.0,399.31,399.77,399.11,399.77,600.0
2023-03-17 15:25:00,399.72,399.94,399.11,399.69,1700.0,399.72,399.94,399.11,399.69,1700.0
2023-03-17 15:30:00,399.24,399.24,397.31,397.88,4787.0,399.24,399.24,397.31,397.88,4787.0
2023-03-17 15:35:00,397.85,398.02,397.3,397.69,1609.0,397.85,398.02,397.3,397.69,1609.0
2023-03-17 15:40:00,397.49,398.66,397.49,398.51,3056.0,397.49,398.66,397.49,398.51,3056.0
2023-03-17 15:45:00,398.31,398.55,397.42,397.48,4412.0,398.31,398.55,397.42,397.48,4412.0
2023-03-17 15:50:00,397.25,398.22,396.38,397.58,6083.0,397.25,398.22,396.38,397.58,6083.0
2023-03-17 15:55:00,398.11,398.71,397.09,397.38,14619.0,398.11,398.71,397.09,397.38,14619.0
2023-03-20 09:30:00,395.89,396.0,392.38,392.38,11985.0,395.89,396.0,392.38,392.38,11985.0
2023-03-20 09:35:00,392.12,393.99,391.03,393.44,6073.0,392.12,393.99,391.03,393.44,6073.0
2023-03-20 09:40:00,392.54,394.49,390.38,390.9,6320.0,392.54,394.49,390.38,390.9,6320.0
2023-03-20 09:45:00,392.51,394.23,388.53,390.1,10384.0,392.51,394.23,388.53,390.1,10384.0
2023-03-20 09:50:00,390.68,391.16,387.55,388.2,4907.0,390.68,391.16,387.55,388.2,4907.0
2023-03-20 09:55:00,387.72,387.87,384.23,385.68,4765.0,387.72,387.87,384.23,385.68,4765.0
2023-03-20 10:00:00,387.36,390.03,386.85,389.15,3972.0,387.36,390.03,386.85,389.15,3972.0
2023-03-20 10:05:00,388.75,389.56,387.19,387.94,4336.0,388.75,389.56,387.19,387.94,4336.0
2023-03-20 10:10:00,387.37,390.34,386.38,389.0,7690.0,387.37,390.34,386.38,389.0,7690.0
2023-03-20 10:15:00,389.25,389.5,386.75,387.58,10245.0,389.25,389.5,386.75,387.58,10245.0
2023-03-20 10:20:00,388.04,390.06,387.34,389.95,2806.0,388.04,390.06,387.34,389.95,2806.0
2023-03-20 10:25:00,389.59,390.44,388.88,388.88,3730.0,389.59,390.44,388.88,388.88,3730.0
2023-03-20 10:30:00,389.31,390.14,388.9,389.06,5061.0,389.31,390.14,388.9,389.06,5061.0
2023-03-20 10:35:00,389.83,389.83,387.39,387.39,762.0,389.83,389.83,387.39,387.39,762.0
2023-03-20 10:40:00,387.24,388.09,386.91,387.58,877.0,387.24,388.09,386.91,387.58,877.0
2023-03-20 10:45:00,387.38,388.85,387.38,388.73,4490.0,387.38,388.85,387.38,388.73,4490.0
2023-03-20 10:50:00,388.81,388.81,387.27,387.74,500.0,388.81,388.81,387.27,387.74,500.0
2023-03-20 10:55:00,388.15,390.38,387.62,390.38,2453.0,388.15,390.38,387.62,390.38,2453.0
2023-03-20 11:00:00,390.44,391.0,389.9,390.1,5818.0,390.44,391.0,389.9,390.1,5818.0
2023-03-20 11:05:00,390.01,390.43,389.68,389.74,4308.0,390.01,390.43,389.68,389.74,4308.0
2023-03-20 11:10:00,390.01,390.02,389.13,389.79,2433.0,390.01,390.02,389.13,389.79,2433.0
2023-03-20 11:15:00,390.24,390.25,389.66,389.68,2399.0,390.24,390.25,389.66,389.68,2399.0
2023-03-20 11:20:00,389.64,389.72,388.85,388.85,2114.0,389.64,389.72,388.85,388.85,2114.0
2023-03-20 11:25:00,388.7,388.85,387.93,387.94,9026.0,388.7,388.85,387.93,387.94,9026.0
2023-03-20 11:30:00,388.15,388.85,387.0,387.35,9163.0,388.15,388.85,387.0,387.35,9163.0
2023-03-20 11:35:00,387.3,387.36,386.67,386.67,1947.0,387.3,387.36,386.67,386.67,1947.0
2023-03-20 11:40:00,387.4,389.42,387.4,389.42,4972.0,387.4,389.42,387.4,389.42,4972.0
2023-03-20 11:45:00,388.29,388.29,386.59,386.59,905.0,388.29,388.29,386.59,386.59,905.0
2023-03-20 11:50:00,386.37,386.8,384.2,384.2,2161.0,386.37,386.8,384.2,384.2,2161.0
2023-03-20 11:55:00,384.35,384.73,383.33,383.62,6293.0,384.35,384.73,383.33,383.62,6293.0
2023-03-20 12:00:00,383.36,383.72,382.51,383.64,3601.0,383.36,383.72,382.51,383.64,3601.0
2023-03-20 12:05:00,383.68,383.68,381.67,381.68,8974.0,383.68,383.68,381.67,381.68,8974.0
2023-03-20 12:10:00,382.11,382.15,380.49,381.31,3672.0,382.11,382.15,380.49,381.31,3672.0
2023-03-20 12:15:00,381.92,382.35,381.54,382.28,2557.0,381.92,382.35,381.54,382.28,2557.0
2023-03-20 12:20:00,382.23,382.52,382.14,382.28,3014.0,382.23,382.52,382.14,382.28,3014.0
2023-03-20 12:25:00,382.16,382.52,381.74,382.28,2211.0,382.16,382.52,381.74,382.28,2211.0
2023-03-20 12:30:00,382.55,382.78,381.69,382.28,9184.0,382.55,382.78,381.69,382.28,9184.0
2023-03-20 12:35:00,382.55,382.96,382.26,382.47,2821.0,382.55,382.96,382.26,382.47,2821.0
2023-03-20 12:40:00,382.69,382.87,382.06,382.26,1742.0,382.69,382.87,382.06,382.26,1742.0
2023-03-20 12:45:00,382.06,383.33,381.88,383.31,3000.0,382.06,383.33,381.88,383.31,3000.0
2023-03-20 12:50:00,383.88,384.75,383.88,384.67,948.0,383.88,384.75,383.88,384.67,948.0
2023-03-20 12:55:00,385.06,386.51,385.06,385.78,2204.0,385.06,386.51,385.06,385.78,2204.0
2023-03-20 13:00:00,385.51,386.22,385.51,386.22,901.0,385.51,386.22,385.51,386.22,901.0
2023-03-20 13:05:00,386.19,387.15,385.73,385.73,1932.0,386.19,387.15,385.73,385.73,1932.0
2023-03-20 13:10:00,386.05,386.59,386.05,386.33,807.0,386.05,386.59,386.05,386.33,807.0
2023-03-20 13:15:00,386.45,386.89,386.27,386.46,1850.0,386.45,386.89,386.27,386.46,1850.0
2023-03-20 13:20:00,386.08,386.23,386.08,386.23,200.0,386.08,386.23,386.08,386.23,200.0
2023-03-20 13:25:00,385.67,385.67,384.39,384.39,2931.0,385.67,385.67,384.39,384.39,2931.0
2023-03-20 13:30:00,384.51,385.26,384.39,385.19,2693.0,384.51,385.26,384.39,385.19,2693.0
2023-03-20 13:35:00,384.61,384.98,384.13,384.34,2566.0,384.61,384.98,384.13,384.34,2566.0
2023-03-20 13:40:00,385.07,386.01,385.07,385.85,1200.0,385.07,386.01,385.07,385.85,1200.0
2023-03-20 13:45:00,385.5,386.02,385.5,385.74,700.0,385.5,386.02,385.5,385.74,700.0
2023-03-20 13:50:00,385.6,386.29,385.6,385.62,1000.0,385.6,386.29,385.6,385.62,1000.0
2023-03-20 13:55:00,385.67,385.75,385.35,385.36,1135.0,385.67,385.75,385.35,385.36,1135.0
2023-03-20 14:00:00,385.57,385.83,385.04,385.83,1667.0,385.57,385.83,385.04,385.83,1667.0
2023-03-20 14:05:00,385.79,386.89,385.79,386.03,3075.0,385.79,386.89,385.79,386.03,3075.0
2023-03-20 14:10:00,386.1,387.22,386.1,387.22,1200.0,386.1,387.22,386.1,387.22,1200.0
2023-03-20 14:15:00,387.21,387.92,386.86,387.41,3719.0,387.21,387.92,386.86,387.41,3719.0
2023-03-20 14:20:00,387.93,388.47,387.63,388.33,1640.0,387.93,388.47,387.63,388.33,1640.0
2023-03-20 14:25:00,388.06,388.06,387.28,387.28,1624.0,388.06,388.06,387.28,387.28,1624.0
2023-03-20 14:30:00,386.97,387.15,386.69,387.0,2039.0,386.97,387.15,386.69,387.0,2039.0
2023-03-20 14:35:00,386.29,386.77,386.09,386.4,2800.0,386.29,386.77,386.09,386.4,2800.0
2023-03-20 14:40:00,386.07,386.27,385.48,385.57,4502.0,386.07,386.27,385.48,385.57,4502.0
2023-03-20 14:45:00,385.48,386.62,385.48,386.45,3000.0,385.48,386.62,385.48,386.45,3000.0
2023-03-20 14:50:00,385.98,386.83,385.91,386.33,2703.0,385.98,386.83,385.91,386.33,2703.0
2023-03-20 14:55:00,386.52,386.94,386.31,386.4,1538.0,386.52,386.94,386.31,386.4,1538.0
2023-03-20 15:00:00,386.75,387.15,386.74,387.15,800.0,386.75,387.15,386.74,387.15,800.0
2023-03-20 15:05:00,387.4,387.71,386.66,386.71,2223.0,387.4,387.71,386.66,386.71,2223.0
2023-03-20 15:10:00,386.5,386.86,386.29,386.66,1934.0,386.5,386.86,386.29,386.66,1934.0
2023-03-20 15:15:00,386.69,387.13,386.08,387.13,1900.0,386.69,387.13,386.08,387.13,1900.0
2023-03-20 15:20:00,386.99,386.99,385.79,386.0,1416.0,386.99,386.99,385.79,386.0,1416.0
2023-03-20 15:25:00,386.04,386.04,385.03,385.1,3402.0,386.04,386.04,385.03,385.1,3402.0
2023-03-20 15:30:00,385.01,385.58,384.72,385.37,5504.0,385.01,385.58,384.72,385.37,5504.0
2023-03-20 15:35:00,385.67,386.0,385.14,385.98,8751.0,385.67,386.0,385.14,385.98,8751.0
2023-03-20 15:40:00,385.78,386.48,385.78,386.43,6104.0,385.78,386.48,385.78,386.43,6104.0
2023-03-20 15:45:00,386.03,388.21,385.9,387.97,7684.0,386.03,388.21,385.9,387.97,7684.0
2023-03-20 15:50:00,388.43,389.2,388.07,388.28,12889.0,388.43,389.2,388.07,388.28,12889.0
2023-03-20 15:55:00,388.3,389.89,388.09,389.74,36987.0,388.3,389.89,388.09,389.74,36987.0
2023-03-21 09:30:00,392.85,398.8,392.85,397.13,17566.0,392.85,398.8,392.85,397.13,17566.0
2023-03-21 09:35:00,397.41,398.49,395.09,396.34,14076.0,397.41,398.49,395.09,396.34,14076.0
2023-03-21 09:40:00,396.39,399.19,396.1,398.68,4678.0,396.39,399.19,396.1,398.68,4678.0
2023-03-21 09:45:00,397.67,398.51,396.52,396.52,2053.0,397.67,398.51,396.52,396.52,2053.0
2023-03-21 09:50:00,397.07,397.89,397.07,397.79,6540.0,397.07,397.89,397.07,397.79,6540.0
2023-03-21 09:55:00,397.34,397.68,396.95,396.95,1400.0,397.34,397.68,396.95,396.95,1400.0
2023-03-21 10:00:00,398.1,398.17,397.06,397.68,1356.0,398.1,398.17,397.06,397.68,1356.0
2023-03-21 10:05:00,397.18,397.47,395.77,396.87,2400.0,397.18,397.47,395.77,396.87,2400.0
2023-03-21 10:10:00,396.58,397.35,394.91,394.96,3219.0,396.58,397.35,394.91,394.96,3219.0
2023-03-21 10:15:00,394.94,395.27,394.23,394.82,3636.0,394.94,395.27,394.23,394.82,3636.0
2023-03-21 10:20:00,394.42,394.43,393.51,393.51,1422.0,394.42,394.43,393.51,393.51,1422.0
2023-03-21 10:25:00,393.36,393.4,391.86,391.87,1056.0,393.36,393.4,391.86,391.87,1056.0
2023-03-21 10:30:00,392.37,392.87,391.66,392.09,3500.0,392.37,392.87,391.66,392.09,3500.0
2023-03-21 10:35:00,392.09,393.69,392.08,393.15,3100.0,392.09,393.69,392.08,393.15,3100.0
2023-03-21 10:40:00,394.0,394.04,392.75,392.75,2164.0,394.0,394.04,392.75,392.75,2164.0
2023-03-21 10:45:00,393.61,394.92,393.55,394.42,4493.0,393.61,394.92,393.55,394.42,4493.0
2023-03-21 10:50:00,394.87,395.28,393.96,393.96,6180.0,394.87,395.28,393.96,393.96,6180.0
2023-03-21 10:55:00,394.51,394.59,393.9,394.59,1300.0,394.51,394.59,393.9,394.59,1300.0
2023-03-21 11:00:00,394.1,395.34,394.02,394.72,2891.0,394.1,395.34,394.02,394.72,2891.0
2023-03-21 11:05:00,394.65,396.34,394.65,396.34,1606.0,394.65,396.34,394.65,396.34,1606.0
2023-03-21 11:10:00,396.3,397.85,396.29,397.85,1600.0,396.3,397.85,396.29,397.85,1600.0
2023-03-21 11:15:00,397.63,398.51,397.63,398.17,500.0,397.63,398.51,397.63,398.17,500.0
2023-03-21 11:20:00,398.66,399.01,398.04,398.04,1000.0,398.66,399.01,398.04,398.04,1000.0
2023-03-21 11:25:00,398.69,399.41,398.69,399.4,1030.0,398.69,399.41,398.69,399.4,1030.0
2023-03-21 11:30:00,399.63,400.45,399.49,399.66,2493.0,399.63,400.45,399.49,399.66,2493.0
2023-03-21 11:35:00,399.65,400.1,399.0,399.02,3017.0,399.65,400.1,399.0,399.02,3017.0
2023-03-21 11:40:00,399.42,399.46,398.33,398.65,1100.0,399.42,399.46,398.33,398.65,1100.0
2023-03-21 11:45:00,398.45,399.91,398.1,399.91,2517.0,398.45,399.91,398.1,399.91,2517.0
2023-03-21 11:50:00,400.0,401.05,399.35,399.35,1738.0,400.0,401.05,399.35,399.35,1738.0
2023-03-21 11:55:00,399.88,400.78,399.81,399.81,1287.0,399.88,400.78,399.81,399.81,1287.0
2023-03-21 12:00:00,399.64,400.37,399.51,399.51,1900.0,399.64,400.37,399.51,399.51,1900.0
2023-03-21 12:05:00,399.68,400.58,399.68,400.58,400.0,399.68,400.58,399.68,400.58,400.0
2023-03-21 12:10:00,400.88,400.89,400.55,400.6,801.0,400.88,400.89,400.55,400.6,801.0
2023-03-21 12:15:00,400.84,400.84,400.33,400.33,200.0,400.84,400.84,400.33,400.33,200.0
2023-03-21 12:20:00,400.2,401.31,400.2,401.31,1200.0,400.2,401.31,400.2,401.31,1200.0
2023-03-21 12:25:00,400.76,400.82,400.76,400.82,700.0,400.76,400.82,400.76,400.82,700.0
2023-03-21 12:30:00,401.68,402.38,401.38,402.0,1650.0,401.68,402.38,401.38,402.0,1650.0
2023-03-21 12:35:00,401.8,401.88,401.15,401.15,900.0,401.8,401.88,401.15,401.15,900.0
2023-03-21 12:40:00,401.13,401.13,400.14,400.14,1400.0,401.13,401.13,400.14,400.14,1400.0
2023-03-21 12:45:00,400.13,400.23,399.68,399.93,1213.0,400.13,400.23,399.68,399.93,1213.0
2023-03-21 12:50:00,400.05,400.32,399.79,399.8,2000.0,400.05,400.32,399.79,399.8,2000.0
2023-03-21 12:55:00,399.59,399.91,399.55,399.56,1300.0,399.59,399.91,399.55,399.56,1300.0
2023-03-21 13:00:00,399.56,399.56,399.56,399.56,0.0,399.56,399.56,399.56,399.56,0.0
2023-03-21 13:05:00,399.08,399.08,399.06,399.06,200.0,399.08,399.08,399.06,399.06,200.0
2023-03-21 13:10:00,399.58,399.75,399.18,399.19,4080.0,399.58,399.75,399.18,399.19,4080.0
2023-03-21 13:15:00,399.43,399.48,399.1,399.48,1400.0,399.43,399.48,399.1,399.48,1400.0
2023-03-21 13:20:00,399.5,399.92,399.42,399.44,1700.0,399.5,399.92,399.42,399.44,1700.0
2023-03-21 13:25:00,399.33,400.2,399.32,400.2,2332.0,399.33,400.2,399.32,400.2,2332.0
2023-03-21 13:30:00,400.39,400.41,400.14,400.14,600.0,400.39,400.41,400.14,400.14,600.0
2023-03-21 13:35:00,400.54,401.36,400.54,401.36,1602.0,400.54,401.36,400.54,401.36,1602.0
2023-03-21 13:40:00,401.12,401.18,400.84,400.84,1488.0,401.12,401.18,400.84,400.84,1488.0
2023-03-21 13:45:00,400.64,400.64,399.84,399.84,800.0,400.64,400.64,399.84,399.84,800.0
2023-03-21 13:50:00,400.0,400.34,399.81,400.29,2339.0,400.0,400.34,399.81,400.29,2339.0
2023-03-21 13:55:00,400.29,400.93,400.15,400.15,4850.0,400.29,400.93,400.15,400.15,4850.0
2023-03-21 14:00:00,400.15,400.32,399.27,399.33,8113.0,400.15,400.32,399.27,399.33,8113.0
2023-03-21 14:05:00,399.38,399.46,399.11,399.12,600.0,399.38,399.46,399.11,399.12,600.0
2023-03-21 14:10:00,400.0,400.0,399.23,399.34,3019.0,400.0,400.0,399.23,399.34,3019.0
2023-03-21 14:15:00,399.45,399.75,399.44,399.75,500.0,399.45,399.75,399.44,399.75,500.0
2023-03-21 14:20:00,400.06,400.15,399.79,399.79,909.0,400.06,400.15,399.79,399.79,909.0
2023-03-21 14:25:00,400.08,400.32,399.63,399.64,3050.0,400.08,400.32,399.63,399.64,3050.0
2023-03-21 14:30:00,399.58,399.86,399.58,399.86,1000.0,399.58,399.86,399.58,399.86,1000.0
2023-03-21 14:35:00,399.94,400.1,399.49,399.85,4896.0,399.94,400.1,399.49,399.85,4896.0
2023-03-21 14:40:00,399.85,399.97,399.33,399.49,1300.0,399.85,399.97,399.33,399.49,1300.0
2023-03-21 14:45:00,399.6,399.85,399.4,399.85,1350.0,399.6,399.85,399.4,399.85,1350.0
2023-03-21 14:50:00,399.85,399.85,399.24,399.63,2100.0,399.85,399.85,399.24,399.63,2100.0
2023-03-21 14:55:00,399.65,399.73,399.45,399.73,2220.0,399.65,399.73,399.45,399.73,2220.0
2023-03-21 15:00:00,399.54,400.11,399.54,400.09,3013.0,399.54,400.11,399.54,400.09,3013.0
2023-03-21 15:05:00,401.55,401.85,401.35,401.56,2400.0,401.55,401.85,401.35,401.56,2400.0
2023-03-21 15:10:00,401.56,402.43,401.34,402.39,2200.0,401.56,402.43,401.34,402.39,2200.0
2023-03-21 15:15:00,402.11,403.01,402.1,403.01,2026.0,402.11,403.01,402.1,403.01,2026.0
2023-03-21 15:20:00,403.16,403.16,402.15,402.15,843.0,403.16,403.16,402.15,402.15,843.0
2023-03-21 15:25:00,401.94,402.03,401.94,402.03,700.0,401.94,402.03,401.94,402.03,700.0
2023-03-21 15:30:00,401.72,401.84,401.06,401.13,1836.0,401.72,401.84,401.06,401.13,1836.0
2023-03-21 15:35:00,401.26,401.59,401.05,401.36,4400.0,401.26,401.59,401.05,401.36,4400.0
2023-03-21 15:40:00,401.4,401.6,400.8,401.6,5155.0,401.4,401.6,400.8,401.6,5155.0
2023-03-21 15:45:00,401.72,401.84,401.39,401.4,5866.0,401.72,401.84,401.39,401.4,5866.0
2023-03-21 15:50:00,401.35,401.43,400.73,400.95,5488.0,401.35,401.43,400.73,400.95,5488.0
2023-03-21 15:55:00,400.88,401.3,400.25,401.3,25374.0,400.88,401.3,400.25,401.3,25374.0
2023-03-22 09:30:00,401.79,401.79,395.66,397.8,2796.0,401.79,401.79,395.66,397.8,2796.0
2023-03-22 09:35:00,395.66,398.77,394.49,395.74,2494.0,395.66,398.77,394.49,395.74,2494.0
2023-03-22 09:40:00,395.5,396.38,392.07,393.04,5561.0,395.5,396.38,392.07,393.04,5561.0
2023-03-22 09:45:00,393.35,394.97,391.58,393.65,2001.0,393.35,394.97,391.58,393.65,2001.0
2023-03-22 09:50:00,393.3,395.25,391.5,391.71,8951.0,393.3,395.25,391.5,391.71,8951.0
2023-03-22 09:55:00,393.45,397.45,393.42,395.69,5166.0,393.45,397.45,393.42,395.69,5166.0
2023-03-22 10:00:00,396.75,396.75,394.91,394.91,2075.0,396.75,396.75,394.91,394.91,2075.0
2023-03-22 10:05:00,394.73,394.99,393.72,394.37,3831.0,394.73,394.99,393.72,394.37,3831.0
2023-03-22 10:10:00,395.81,395.81,394.0,394.02,9197.0,395.81,395.81,394.0,394.02,9197.0
2023-03-22 10:15:00,394.72,396.96,394.72,396.96,2322.0,394.72,396.96,394.72,396.96,2322.0
2023-03-22 10:20:00,397.35,398.22,397.04,397.11,1607.0,397.35,398.22,397.04,397.11,1607.0
2023-03-22 10:25:00,396.29,397.66,396.29,397.05,400.0,396.29,397.66,396.29,397.05,400.0
2023-03-22 10:30:00,397.47,397.47,396.8,396.8,500.0,397.47,397.47,396.8,396.8,500.0
2023-03-22 10:35:00,396.1,396.25,395.5,396.04,1338.0,396.1,396.25,395.5,396.04,1338.0
2023-03-22 10:40:00,395.67,396.12,394.27,394.27,4900.0,395.67,396.12,394.27,394.27,4900.0
2023-03-22 10:45:00,394.09,394.15,393.15,393.35,801.0,394.09,394.15,393.15,393.35,801.0
2023-03-22 10:50:00,393.36,393.36,392.2,392.61,2428.0,393.36,393.36,392.2,392.61,2428.0
2023-03-22 10:55:00,392.8,393.04,392.59,392.7,2310.0,392.8,393.04,392.59,392.7,2310.0
2023-03-22 11:00:00,393.0,393.0,392.06,392.69,5510.0,393.0,393.0,392.06,392.69,5510.0
2023-03-22 11:05:00,392.11,392.22,390.59,390.97,10410.0,392.11,392.22,390.59,390.97,10410.0
2023-03-22 11:10:00,391.02,391.89,390.64,391.28,4141.0,391.02,391.89,390.64,391.28,4141.0
2023-03-22 11:15:00,391.61,392.16,391.61,391.84,1200.0,391.61,392.16,391.61,391.84,1200.0
2023-03-22 11:20:00,392.14,392.67,392.14,392.52,400.0,392.14,392.67,392.14,392.52,400.0
2023-03-22 11:25:00,392.56,393.15,392.45,393.01,3970.0,392.56,393.15,392.45,393.01,3970.0
2023-03-22 11:30:00,392.51,393.28,392.51,393.28,2968.0,392.51,393.28,392.51,393.28,2968.0
2023-03-22 11:35:00,393.05,393.5,393.05,393.33,400.0,393.05,393.5,393.05,393.33,400.0
2023-03-22 11:40:00,393.39,393.39,392.2,392.2,600.0,393.39,393.39,392.2,392.2,600.0
2023-03-22 11:45:00,392.04,392.13,391.24,391.54,2666.0,392.04,392.13,391.24,391.54,2666.0
2023-03-22 11:50:00,391.77,391.85,391.0,391.0,1312.0,391.77,391.85,391.0,391.0,1312.0
2023-03-22 11:55:00,390.8,390.89,390.58,390.6,1100.0,390.8,390.89,390.58,390.6,1100.0
2023-03-22 12:00:00,390.13,391.33,390.01,390.01,1675.0,390.13,391.33,390.01,390.01,1675.0
2023-03-22 12:05:00,390.0,390.0,389.37,389.65,1446.0,390.0,390.0,389.37,389.65,1446.0
2023-03-22 12:10:00,389.96,389.96,389.62,389.72,600.0,389.96,389.96,389.62,389.72,600.0
2023-03-22 12:15:00,389.72,389.72,389.72,389.72,0.0,389.72,389.72,389.72,389.72,0.0
2023-03-22 12:20:00,389.27,390.13,389.27,390.13,1000.0,389.27,390.13,389.27,390.13,1000.0
2023-03-22 12:25:00,390.48,390.62,390.19,390.19,500.0,390.48,390.62,390.19,390.19,500.0
2023-03-22 12:30:00,390.71,391.19,390.68,390.69,1635.0,390.71,391.19,390.68,390.69,1635.0
2023-03-22 12:35:00,390.4,390.95,390.39,390.95,475.0,390.4,390.95,390.39,390.95,475.0
2023-03-22 12:40:00,391.32,392.31,391.32,392.25,1000.0,391.32,392.31,391.32,392.25,1000.0
2023-03-22 12:45:00,392.69,392.81,392.09,392.81,1204.0,392.69,392.81,392.09,392.81,1204.0
2023-03-22 12:50:00,392.97,393.15,392.97,393.15,200.0,392.97,393.15,392.97,393.15,200.0
2023-03-22 12:55:00,392.69,393.13,392.5,392.93,1168.0,392.69,393.13,392.5,392.93,1168.0
2023-03-22 13:00:00,393.35,394.01,392.62,392.86,3511.0,393.35,394.01,392.62,392.86,3511.0
2023-03-22 13:05:00,393.0,393.0,391.72,391.97,5526.0,393.0,393.0,391.72,391.97,5526.0
2023-03-22 13:10:00,391.72,391.72,391.72,391.72,100.0,391.72,391.72,391.72,391.72,100.0
2023-03-22 13:15:00,392.79,392.93,392.72,392.79,1000.0,392.79,392.93,392.72,392.79,1000.0
2023-03-22 13:20:00,392.79,392.79,392.79,392.79,0.0,392.79,392.79,392.79,392.79,0.0
2023-03-22 13:25:00,392.79,392.79,392.79,392.79,0.0,392.79,392.79,392.79,392.79,0.0
2023-03-22 13:30:00,393.25,393.25,392.89,392.89,203.0,393.25,393.25,392.89,392.89,203.0
2023-03-22 13:35:00,393.24,393.26,392.78,393.25,700.0,393.24,393.26,392.78,393.25,700.0
2023-03-22 13:40:00,393.26,393.38,392.46,392.73,1930.0,393.26,393.38,392.46,392.73,1930.0
2023-03-22 13:45:00,392.3,392.76,392.3,392.72,1400.0,392.3,392.76,392.3,392.72,1400.0
2023-03-22 13:50:00,392.58,393.11,392.38,393.11,1800.0,392.58,393.11,392.38,393.11,1800.0
2023-03-22 13:55:00,393.03,394.06,392.78,394.06,3590.0,393.03,394.06,392.78,394.06,3590.0
2023-03-22 14:00:00,396.05,396.77,395.8,396.74,600.0,396.05,396.77,395.8,396.74,600.0
2023-03-22 14:05:00,395.93,399.45,395.93,398.69,3066.0,395.93,399.45,395.93,398.69,3066.0
2023-03-22 14:10:00,397.44,397.44,395.19,395.19,1300.0,397.44,397.44,395.19,395.19,1300.0
2023-03-22 14:15:00,396.44,396.69,395.95,396.69,784.0,396.44,396.69,395.95,396.69,784.0
2023-03-22 14:20:00,396.03,397.96,394.3,394.31,1600.0,396.03,397.96,394.3,394.31,1600.0
2023-03-22 14:25:00,396.12,397.56,396.05,397.56,788.0,396.12,397.56,396.05,397.56,788.0
2023-03-22 14:30:00,397.08,398.47,396.89,397.66,5388.0,397.08,398.47,396.89,397.66,5388.0
2023-03-22 14:35:00,396.83,397.2,393.49,396.51,2608.0,396.83,397.2,393.49,396.51,2608.0
2023-03-22 14:40:00,398.41,400.18,396.96,400.18,2000.0,398.41,400.18,396.96,400.18,2000.0
2023-03-22 14:45:00,399.5,402.0,399.48,400.81,2415.0,399.5,402.0,399.48,400.81,2415.0
2023-03-22 14:50:00,400.55,401.25,398.92,398.92,1521.0,400.55,401.25,398.92,398.92,1521.0
2023-03-22 14:55:00,399.02,399.21,396.84,396.84,700.0,399.02,399.21,396.84,396.84,700.0
2023-03-22 15:00:00,395.74,395.74,393.65,393.65,9035.0,395.74,395.74,393.65,393.65,9035.0
2023-03-22 15:05:00,393.11,394.92,392.39,393.65,15166.0,393.11,394.92,392.39,393.65,15166.0
2023-03-22 15:10:00,394.2,395.44,393.11,395.44,7211.0,394.2,395.44,393.11,395.44,7211.0
2023-03-22 15:15:00,395.25,398.45,395.25,396.4,6337.0,395.25,398.45,395.25,396.4,6337.0
2023-03-22 15:20:00,396.4,399.45,396.07,397.31,4255.0,396.4,399.45,396.07,397.31,4255.0
2023-03-22 15:25:00,396.78,398.12,396.17,397.83,1200.0,396.78,398.12,396.17,397.83,1200.0
2023-03-22 15:30:00,397.87,397.87,393.82,394.54,5049.0,397.87,397.87,393.82,394.54,5049.0
2023-03-22 15:35:00,394.46,394.52,393.0,394.03,1911.0,394.46,394.52,393.0,394.03,1911.0
2023-03-22 15:40:00,393.74,394.37,392.81,392.81,3145.0,393.74,394.37,392.81,392.81,3145.0
2023-03-22 15:45:00,392.63,392.63,390.86,390.93,4919.0,392.63,392.63,390.86,390.93,4919.0
2023-03-22 15:50:00,390.81,391.43,388.9,389.51,6140.0,390.81,391.43,388.9,389.51,6140.0
2023-03-22 15:55:00,389.14,389.52,387.09,387.21,22698.0,389.14,389.52,387.09,387.21,22698.0
2023-03-23 09:35:00,395.59,396.02,392.07,392.88,7687.0,395.59,396.02,392.07,392.88,7687.0
2023-03-23 09:40:00,392.02,392.35,389.48,392.34,4286.0,392.02,392.35,389.48,392.34,4286.0
2023-03-23 09:45:00,392.37,392.37,391.04,391.93,7077.0,392.37,392.37,391.04,391.93,7077.0
2023-03-23 09:50:00,393.0,395.52,392.25,392.93,3645.0,393.0,395.52,392.25,392.93,3645.0
2023-03-23 09:55:00,393.89,395.23,391.5,395.23,4896.0,393.89,395.23,391.5,395.23,4896.0
2023-03-23 10:00:00,395.52,397.7,394.34,394.69,7290.0,395.52,397.7,394.34,394.69,7290.0
2023-03-23 10:05:00,395.04,397.36,395.03,397.36,3338.0,395.04,397.36,395.03,397.36,3338.0
2023-03-23 10:10:00,397.13,399.02,396.88,398.12,6717.0,397.13,399.02,396.88,398.12,6717.0
2023-03-23 10:15:00,398.04,399.32,397.65,399.32,4963.0,398.04,399.32,397.65,399.32,4963.0
2023-03-23 10:20:00,399.65,399.65,398.55,399.09,7613.0,399.65,399.65,398.55,399.09,7613.0
2023-03-23 10:25:00,399.31,400.0,399.31,399.77,743.0,399.31,400.0,399.31,399.77,743.0
2023-03-23 10:30:00,399.55,399.63,397.97,398.9,4284.0,399.55,399.63,397.97,398.9,4284.0
2023-03-23 10:35:00,400.18,402.99,400.18,401.87,1894.0,400.18,402.99,400.18,401.87,1894.0
2023-03-23 10:40:00,403.15,403.77,402.98,403.13,1260.0,403.15,403.77,402.98,403.13,1260.0
2023-03-23 10:45:00,404.0,405.0,402.99,403.02,7716.0,404.0,405.0,402.99,403.02,7716.0
2023-03-23 10:50:00,402.99,403.62,402.05,403.27,4589.0,402.99,403.62,402.05,403.27,4589.0
2023-03-23 10:55:00,403.28,403.97,403.06,403.25,4800.0,403.28,403.97,403.06,403.25,4800.0
2023-03-23 11:00:00,404.02,404.07,403.99,404.07,400.0,404.02,404.07,403.99,404.07,400.0
2023-03-23 11:05:00,403.92,404.36,402.91,403.73,4005.0,403.92,404.36,402.91,403.73,4005.0
2023-03-23 11:10:00,403.5,404.35,403.45,404.0,3247.0,403.5,404.35,403.45,404.0,3247.0
2023-03-23 11:15:00,404.41,404.52,403.67,404.45,4591.0,404.41,404.52,403.67,404.45,4591.0
2023-03-23 11:20:00,404.53,405.45,403.75,404.98,6364.0,404.53,405.45,403.75,404.98,6364.0
2023-03-23 11:25:00,405.45,405.45,402.92,403.32,3700.0,405.45,405.45,402.92,403.32,3700.0
2023-03-23 11:30:00,403.72,404.7,403.72,404.33,2918.0,403.72,404.7,403.72,404.33,2918.0
2023-03-23 11:35:00,404.33,404.33,403.14,403.27,2649.0,404.33,404.33,403.14,403.27,2649.0
2023-03-23 11:40:00,402.97,403.22,402.6,402.68,3168.0,402.97,403.22,402.6,402.68,3168.0
2023-03-23 11:45:00,403.26,403.26,402.53,402.76,2500.0,403.26,403.26,402.53,402.76,2500.0
2023-03-23 11:50:00,402.94,403.02,402.49,402.97,4771.0,402.94,403.02,402.49,402.97,4771.0
2023-03-23 11:55:00,402.47,402.86,400.91,401.04,1753.0,402.47,402.86,400.91,401.04,1753.0
2023-03-23 12:00:00,400.83,401.21,400.58,401.16,1500.0,400.83,401.21,400.58,401.16,1500.0
2023-03-23 12:05:00,401.88,402.9,401.38,402.78,10030.0,401.88,402.9,401.38,402.78,10030.0
2023-03-23 12:10:00,402.11,402.11,400.67,400.67,1300.0,402.11,402.11,400.67,400.67,1300.0
2023-03-23 12:15:00,399.93,399.93,399.92,399.93,100.0,399.93,399.93,399.92,399.93,100.0
2023-03-23 12:20:00,399.92,400.86,399.85,400.86,900.0,399.92,400.86,399.85,400.86,900.0
2023-03-23 12:25:00,401.06,401.67,401.06,401.39,1500.0,401.06,401.67,401.06,401.39,1500.0
2023-03-23 12:30:00,401.62,402.23,401.62,401.75,700.0,401.62,402.23,401.62,401.75,700.0
2023-03-23 12:35:00,401.73,402.19,401.42,401.43,800.0,401.73,402.19,401.42,401.43,800.0
2023-03-23 12:40:00,401.8,401.8,400.94,400.94,701.0,401.8,401.8,400.94,400.94,701.0
2023-03-23 12:45:00,401.36,401.36,400.49,400.94,1220.0,401.36,401.36,400.49,400.94,1220.0
2023-03-23 12:50:00,400.88,401.29,400.88,400.89,400.0,400.88,401.29,400.88,400.89,400.0
2023-03-23 12:55:00,400.62,400.78,399.63,400.18,10847.0,400.62,400.78,399.63,400.18,10847.0
2023-03-23 13:00:00,399.68,399.68,398.71,399.62,2597.0,399.68,399.68,398.71,399.62,2597.0
2023-03-23 13:05:00,399.55,400.04,398.81,398.85,800.0,399.55,400.04,398.81,398.85,800.0
2023-03-23 13:10:00,398.65,398.96,397.26,397.54,3529.0,398.65,398.96,397.26,397.54,3529.0
2023-03-23 13:15:00,397.86,397.98,397.2,397.82,1700.0,397.86,397.98,397.2,397.82,1700.0
2023-03-23 13:20:00,397.82,399.79,397.82,399.5,1700.0,397.82,399.79,397.82,399.5,1700.0
2023-03-23 13:25:00,398.86,399.54,398.25,399.47,1000.0,398.86,399.54,398.25,399.47,1000.0
2023-03-23 13:30:00,399.43,400.32,399.41,399.41,2365.0,399.43,400.32,399.41,399.41,2365.0
2023-03-23 13:35:00,398.85,399.7,398.85,399.62,837.0,398.85,399.7,398.85,399.62,837.0
2023-03-23 13:40:00,399.69,399.97,399.56,399.77,800.0,399.69,399.97,399.56,399.77,800.0
2023-03-23 13:45:00,399.8,399.9,398.2,398.2,4549.0,399.8,399.9,398.2,398.2,4549.0
2023-03-23 13:50:00,398.52,398.97,398.2,398.2,1900.0,398.52,398.97,398.2,398.2,1900.0
2023-03-23 13:55:00,397.72,397.78,396.44,396.44,1812.0,397.72,397.78,396.44,396.44,1812.0
2023-03-23 14:00:00,396.54,397.29,396.2,396.21,13738.0,396.54,397.29,396.2,396.21,13738.0
2023-03-23 14:05:00,396.18,396.76,395.95,396.59,765.0,396.18,396.76,395.95,396.59,765.0
2023-03-23 14:10:00,396.32,396.65,395.56,396.41,9228.0,396.32,396.65,395.56,396.41,9228.0
2023-03-23 14:15:00,396.19,396.19,395.59,395.71,1200.0,396.19,396.19,395.59,395.71,1200.0
2023-03-23 14:20:00,395.45,395.61,395.06,395.5,1300.0,395.45,395.61,395.06,395.5,1300.0
2023-03-23 14:25:00,395.03,395.03,393.66,393.67,3200.0,395.03,395.03,393.66,393.67,3200.0
2023-03-23 14:30:00,393.91,394.07,393.24,393.24,1601.0,393.91,394.07,393.24,393.24,1601.0
2023-03-23 14:35:00,393.53,395.0,393.53,394.0,6029.0,393.53,395.0,393.53,394.0,6029.0
2023-03-23 14:40:00,393.4,393.4,391.27,391.64,16704.0,393.4,393.4,391.27,391.64,16704.0
2023-03-23 14:45:00,392.1,392.76,391.5,392.04,3800.0,392.1,392.76,391.5,392.04,3800.0
2023-03-23 14:50:00,392.08,393.07,392.07,392.21,1106.0,392.08,393.07,392.07,392.21,1106.0
2023-03-23 14:55:00,391.52,393.63,391.31,393.62,2610.0,391.52,393.63,391.31,393.62,2610.0
2023-03-23 15:00:00,393.68,395.82,393.67,393.69,9773.0,393.68,395.82,393.67,393.69,9773.0
2023-03-23 15:05:00,393.83,393.83,392.43,393.28,4281.0,393.83,393.83,392.43,393.28,4281.0
2023-03-23 15:10:00,393.63,394.0,392.66,394.0,1501.0,393.63,394.0,392.66,394.0,1501.0
2023-03-23 15:15:00,393.78,393.78,393.0,393.0,1000.0,393.78,393.78,393.0,393.0,1000.0
2023-03-23 15:20:00,391.97,394.05,391.84,394.05,1335.0,391.97,394.05,391.84,394.05,1335.0
2023-03-23 15:25:00,394.61,394.61,393.5,393.5,2167.0,394.61,394.61,393.5,393.5,2167.0
2023-03-23 15:30:00,393.87,394.15,393.87,394.08,716.0,393.87,394.15,393.87,394.08,716.0
2023-03-23 15:35:00,394.43,394.91,394.43,394.55,1610.0,394.43,394.91,394.43,394.55,1610.0
2023-03-23 15:40:00,394.09,395.51,394.08,395.51,2145.0,394.09,395.51,394.08,395.51,2145.0
2023-03-23 15:45:00,395.32,396.66,395.32,396.57,3040.0,395.32,396.66,395.32,396.57,3040.0
2023-03-23 15:50:00,396.86,397.88,396.86,397.68,5857.0,396.86,397.88,396.86,397.68,5857.0
2023-03-23 15:55:00,397.26,397.83,396.66,397.15,11494.0,397.26,397.83,396.66,397.15,11494.0
2023-03-24 09:30:00,396.22,396.29,394.12,396.22,9631.0,396.22,396.29,394.12,396.22,9631.0
2023-03-24 09:35:00,395.5,396.66,394.1,396.66,1000.0,395.5,396.66,394.1,396.66,1000.0
2023-03-24 09:40:00,395.45,396.27,394.01,395.89,20725.0,395.45,396.27,394.01,395.89,20725.0
2023-03-24 09:45:00,395.09,395.38,394.66,395.35,5662.0,395.09,395.38,394.66,395.35,5662.0
2023-03-24 09:50:00,395.04,396.4,394.6,395.58,7098.0,395.04,396.4,394.6,395.58,7098.0
2023-03-24 09:55:00,396.26,397.28,396.26,397.28,200.0,396.26,397.28,396.26,397.28,200.0
2023-03-24 10:00:00,397.28,397.73,395.01,395.11,2451.0,397.28,397.73,395.01,395.11,2451.0
2023-03-24 10:05:00,395.36,396.89,394.56,394.56,1982.0,395.36,396.89,394.56,394.56,1982.0
2023-03-24 10:10:00,395.12,396.93,394.62,396.93,806.0,395.12,396.93,394.62,396.93,806.0
2023-03-24 10:15:00,395.64,395.68,394.25,395.13,6792.0,395.64,395.68,394.25,395.13,6792.0
2023-03-24 10:20:00,395.22,395.4,394.13,395.0,1515.0,395.22,395.4,394.13,395.0,1515.0
2023-03-24 10:25:00,395.05,396.19,394.42,395.66,3032.0,395.05,396.19,394.42,395.66,3032.0
2023-03-24 10:30:00,395.4,395.81,395.4,395.42,1103.0,395.4,395.81,395.4,395.42,1103.0
2023-03-24 10:35:00,394.69,394.94,394.11,394.93,1326.0,394.69,394.94,394.11,394.93,1326.0
2023-03-24 10:40:00,394.28,394.28,392.5,392.58,1370.0,394.28,394.28,392.5,392.58,1370.0
2023-03-24 10:45:00,392.61,393.4,392.47,392.47,2112.0,392.61,393.4,392.47,392.47,2112.0
2023-03-24 10:50:00,392.25,392.57,390.43,390.63,2027.0,392.25,392.57,390.43,390.63,2027.0
2023-03-24 10:55:00,391.09,391.37,389.9,390.89,19074.0,391.09,391.37,389.9,390.89,19074.0
2023-03-24 11:00:00,390.98,391.34,390.2,390.2,700.0,390.98,391.34,390.2,390.2,700.0
2023-03-24 11:05:00,390.87,390.9,388.62,388.64,2700.0,390.87,390.9,388.62,388.64,2700.0
2023-03-24 11:10:00,388.63,388.63,387.45,387.64,2292.0,388.63,388.63,387.45,387.64,2292.0
2023-03-24 11:15:00,387.79,388.37,387.79,388.37,1143.0,387.79,388.37,387.79,388.37,1143.0
2023-03-24 11:20:00,388.74,388.75,387.94,388.43,751.0,388.74,388.75,387.94,388.43,751.0
2023-03-24 11:25:00,388.52,388.52,388.01,388.02,300.0,388.52,388.52,388.01,388.02,300.0
2023-03-24 11:30:00,388.04,388.04,387.43,387.43,600.0,388.04,388.04,387.43,387.43,600.0
2023-03-24 11:35:00,387.72,387.75,387.42,387.42,900.0,387.72,387.75,387.42,387.42,900.0
2023-03-24 11:40:00,387.67,388.52,387.59,388.48,2664.0,387.67,388.52,387.59,388.48,2664.0
2023-03-24 11:45:00,388.44,390.53,388.43,390.09,2500.0,388.44,390.53,388.43,390.09,2500.0
2023-03-24 11:50:00,390.01,390.01,390.01,390.01,100.0,390.01,390.01,390.01,390.01,100.0
2023-03-24 11:55:00,389.71,390.89,389.71,390.52,2522.0,389.71,390.89,389.71,390.52,2522.0
2023-03-24 12:00:00,390.42,390.86,389.21,389.77,11131.0,390.42,390.86,389.21,389.77,11131.0
2023-03-24 12:05:00,388.76,388.76,388.31,388.32,900.0,388.76,388.76,388.31,388.32,900.0
2023-03-24 12:10:00,388.31,388.7,387.95,388.59,2141.0,388.31,388.7,387.95,388.59,2141.0
2023-03-24 12:15:00,388.58,389.0,387.56,388.05,1970.0,388.58,389.0,387.56,388.05,1970.0
2023-03-24 12:20:00,388.05,388.05,387.86,388.0,700.0,388.05,388.05,387.86,388.0,700.0
2023-03-24 12:25:00,388.34,388.55,388.21,388.23,1476.0,388.34,388.55,388.21,388.23,1476.0
2023-03-24 12:30:00,388.02,388.02,387.66,387.67,532.0,388.02,388.02,387.66,387.67,532.0
2023-03-24 12:35:00,387.68,388.05,387.62,388.0,1050.0,387.68,388.05,387.62,388.0,1050.0
2023-03-24 12:40:00,388.05,389.01,387.82,389.01,15600.0,388.05,389.01,387.82,389.01,15600.0
2023-03-24 12:45:00,389.48,389.48,389.11,389.31,300.0,389.48,389.48,389.11,389.31,300.0
2023-03-24 12:50:00,389.24,389.61,388.8,389.08,4082.0,389.24,389.61,388.8,389.08,4082.0
2023-03-24 12:55:00,388.96,390.32,388.96,389.25,4100.0,388.96,390.32,388.96,389.25,4100.0
2023-03-24 13:00:00,389.05,389.46,388.8,389.08,1100.0,389.05,389.46,388.8,389.08,1100.0
2023-03-24 13:05:00,389.5,389.5,388.54,388.97,3755.0,389.5,389.5,388.54,388.97,3755.0
2023-03-24 13:10:00,388.97,388.97,388.97,388.97,0.0,388.97,388.97,388.97,388.97,0.0
2023-03-24 13:15:00,388.97,388.97,387.99,388.34,4729.0,388.97,388.97,387.99,388.34,4729.0
2023-03-24 13:20:00,388.41,389.72,387.86,388.72,2117.0,388.41,389.72,387.86,388.72,2117.0
2023-03-24 13:25:00,389.75,390.99,389.55,390.18,1800.0,389.75,390.99,389.55,390.18,1800.0
2023-03-24 13:30:00,390.53,390.53,390.52,390.53,100.0,390.53,390.53,390.52,390.53,100.0
2023-03-24 13:35:00,390.51,391.87,390.51,391.87,800.0,390.51,391.87,390.51,391.87,800.0
2023-03-24 13:40:00,391.71,391.71,391.06,391.06,300.0,391.71,391.71,391.06,391.06,300.0
2023-03-24 13:45:00,391.22,391.22,390.72,391.01,3700.0,391.22,391.22,390.72,391.01,3700.0
2023-03-24 13:50:00,390.9,391.86,390.9,391.77,1487.0,390.9,391.86,390.9,391.77,1487.0
2023-03-24 13:55:00,391.8,392.11,391.53,391.75,600.0,391.8,392.11,391.53,391.75,600.0
2023-03-24 14:00:00,392.02,392.37,392.02,392.37,601.0,392.02,392.37,392.02,392.37,601.0
2023-03-24 14:05:00,392.6,392.6,391.25,391.52,2769.0,392.6,392.6,391.25,391.52,2769.0
2023-03-24 14:10:00,391.36,391.68,391.35,391.68,805.0,391.36,391.68,391.35,391.68,805.0
2023-03-24 14:15:00,391.66,392.19,391.66,391.76,300.0,391.66,392.19,391.66,391.76,300.0
2023-03-24 14:20:00,392.05,392.51,392.05,392.1,1300.0,392.05,392.51,392.05,392.1,1300.0
2023-03-24 14:25:00,392.34,392.51,392.22,392.51,400.0,392.34,392.51,392.22,392.51,400.0
2023-03-24 14:30:00,392.59,394.0,392.59,394.0,1973.0,392.59,394.0,392.59,394.0,1973.0
2023-03-24 14:35:00,393.87,393.87,393.15,393.68,1449.0,393.87,393.87,393.15,393.68,1449.0
2023-03-24 14:40:00,393.84,393.91,393.29,393.43,5433.0,393.84,393.91,393.29,393.43,5433.0
2023-03-24 14:45:00,393.61,393.61,393.08,393.4,500.0,393.61,393.61,393.08,393.4,500.0
2023-03-24 14:50:00,393.39,393.67,392.62,392.63,11461.0,393.39,393.67,392.62,392.63,11461.0
2023-03-24 14:55:00,392.54,393.57,392.54,393.32,4598.0,392.54,393.57,392.54,393.32,4598.0
2023-03-24 15:00:00,393.78,393.78,393.04,393.46,1700.0,393.78,393.78,393.04,393.46,1700.0
2023-03-24 15:05:00,393.24,393.72,393.13,393.43,4200.0,393.24,393.72,393.13,393.43,4200.0
2023-03-24 15:10:00,393.5,393.96,393.46,393.85,5101.0,393.5,393.96,393.46,393.85,5101.0
2023-03-24 15:15:00,394.25,394.99,394.11,394.99,1000.0,394.25,394.99,394.11,394.99,1000.0
2023-03-24 15:20:00,394.97,395.71,394.96,395.0,1914.0,394.97,395.71,394.96,395.0,1914.0
2023-03-24 15:25:00,394.71,394.97,394.44,394.66,1817.0,394.71,394.97,394.44,394.66,1817.0
2023-03-24 15:30:00,394.82,394.83,393.89,394.1,1600.0,394.82,394.83,393.89,394.1,1600.0
2023-03-24 15:35:00,393.88,395.22,393.77,394.72,4900.0,393.88,395.22,393.77,394.72,4900.0
2023-03-24 15:40:00,395.1,395.51,394.88,395.51,2879.0,395.1,395.51,394.88,395.51,2879.0
2023-03-24 15:45:00,395.55,396.05,394.7,394.91,4300.0,395.55,396.05,394.7,394.91,4300.0
2023-03-24 15:50:00,394.53,394.81,393.56,393.76,9993.0,394.53,394.81,393.56,393.76,9993.0
2023-03-24 15:55:00,393.75,395.77,393.08,395.77,15182.0,393.75,395.77,393.08,395.77,15182.0
2023-03-27 09:30:00,396.93,398.29,395.65,397.07,8102.0,396.93,398.29,395.65,397.07,8102.0
2023-03-27 09:35:00,397.07,397.07,395.67,395.99,1100.0,397.07,397.07,395.67,395.99,1100.0
2023-03-27 09:40:00,396.97,400.9,396.97,400.9,2722.0,396.97,400.9,396.97,400.9,2722.0
2023-03-27 09:45:00,399.86,401.78,399.83,401.29,600.0,399.86,401.78,399.83,401.29,600.0
2023-03-27 09:50:00,402.22,402.59,399.8,400.13,10388.0,402.22,402.59,399.8,400.13,10388.0
2023-03-27 09:55:00,400.13,401.54,399.01,400.27,6224.0,400.13,401.54,399.01,400.27,6224.0
2023-03-27 10:00:00,400.3,400.61,398.93,399.52,2644.0,400.3,400.61,398.93,399.52,2644.0
2023-03-27 10:05:00,399.87,401.16,399.58,401.03,1323.0,399.87,401.16,399.58,401.03,1323.0
2023-03-27 10:10:00,401.06,401.26,400.3,400.48,2450.0,401.06,401.26,400.3,400.48,2450.0
2023-03-27 10:15:00,400.58,401.22,399.38,399.38,800.0,400.58,401.22,399.38,399.38,800.0
2023-03-27 10:20:00,399.43,400.04,399.43,400.04,1819.0,399.43,400.04,399.43,400.04,1819.0
2023-03-27 10:25:00,399.57,399.77,397.32,397.33,2410.0,399.57,399.77,397.32,397.33,2410.0
2023-03-27 10:30:00,396.91,397.52,396.26,396.64,3641.0,396.91,397.52,396.26,396.64,3641.0
2023-03-27 10:35:00,396.83,397.54,396.28,397.04,1497.0,396.83,397.54,396.28,397.04,1497.0
2023-03-27 10:40:00,397.47,397.76,396.81,396.81,3000.0,397.47,397.76,396.81,396.81,3000.0
2023-03-27 10:45:00,397.04,398.49,397.04,397.38,2998.0,397.04,398.49,397.04,397.38,2998.0
2023-03-27 10:50:00,397.48,397.48,396.61,396.61,1133.0,397.48,397.48,396.61,396.61,1133.0
2023-03-27 10:55:00,397.0,397.0,395.9,395.92,1010.0,397.0,397.0,395.9,395.92,1010.0
2023-03-27 11:00:00,395.56,395.65,394.85,395.25,400.0,395.56,395.65,394.85,395.25,400.0
2023-03-27 11:05:00,394.44,394.83,394.24,394.26,1101.0,394.44,394.83,394.24,394.26,1101.0
2023-03-27 11:10:00,394.22,395.63,394.13,395.62,793.0,394.22,395.63,394.13,395.62,793.0
2023-03-27 11:15:00,394.55,394.55,394.55,394.55,101.0,394.55,394.55,394.55,394.55,101.0
2023-03-27 11:20:00,394.55,394.55,394.55,394.55,0.0,394.55,394.55,394.55,394.55,0.0
2023-03-27 11:25:00,394.56,395.0,394.52,394.97,600.0,394.56,395.0,394.52,394.97,600.0
2023-03-27 11:30:00,394.81,395.83,394.81,395.83,1600.0,394.81,395.83,394.81,395.83,1600.0
2023-03-27 11:35:00,394.75,394.75,394.52,394.52,200.0,394.75,394.75,394.52,394.52,200.0
2023-03-27 11:40:00,393.97,393.97,393.96,393.97,100.0,393.97,393.97,393.96,393.97,100.0
2023-03-27 11:45:00,393.97,393.97,393.97,393.97,0.0,393.97,393.97,393.97,393.97,0.0
2023-03-27 11:50:00,393.87,393.87,393.87,393.87,500.0,393.87,393.87,393.87,393.87,500.0
2023-03-27 11:55:00,392.94,393.23,392.49,393.22,1203.0,392.94,393.23,392.49,393.22,1203.0
2023-03-27 12:00:00,394.0,394.0,393.92,393.98,440.0,394.0,394.0,393.92,393.98,440.0
2023-03-27 12:05:00,394.12,394.23,393.73,394.15,700.0,394.12,394.23,393.73,394.15,700.0
2023-03-27 12:10:00,393.93,393.93,393.93,393.93,100.0,393.93,393.93,393.93,393.93,100.0
2023-03-27 12:15:00,395.88,395.88,395.25,395.86,783.0,395.88,395.88,395.25,395.86,783.0
2023-03-27 12:20:00,395.65,396.21,395.64,395.98,500.0,395.65,396.21,395.64,395.98,500.0
2023-03-27 12:25:00,396.25,396.25,396.25,396.25,100.0,396.25,396.25,396.25,396.25,100.0
2023-03-27 12:30:00,396.25,396.25,396.25,396.25,0.0,396.25,396.25,396.25,396.25,0.0
2023-03-27 12:35:00,395.69,395.69,395.69,395.69,100.0,395.69,395.69,395.69,395.69,100.0
2023-03-27 12:40:00,394.51,394.51,394.51,394.51,100.0,394.51,394.51,394.51,394.51,100.0
2023-03-27 12:45:00,395.21,396.09,395.15,395.73,732.0,395.21,396.09,395.15,395.73,732.0
2023-03-27 12:50:00,396.03,396.56,396.02,396.56,500.0,396.03,396.56,396.02,396.56,500.0
2023-03-27 12:55:00,397.17,397.18,396.49,397.0,884.0,397.17,397.18,396.49,397.0,884.0
2023-03-27 13:00:00,397.03,397.32,396.67,396.67,2188.0,397.03,397.32,396.67,396.67,2188.0
2023-03-27 13:05:00,396.66,396.66,396.39,396.4,1700.0,396.66,396.66,396.39,396.4,1700.0
2023-03-27 13:10:00,395.98,396.52,395.6,395.79,2246.0,395.98,396.52,395.6,395.79,2246.0
2023-03-27 13:15:00,395.47,395.78,395.37,395.46,2266.0,395.47,395.78,395.37,395.46,2266.0
2023-03-27 13:20:00,395.41,396.47,395.41,396.47,1882.0,395.41,396.47,395.41,396.47,1882.0
2023-03-27 13:25:00,396.74,396.74,396.05,396.06,200.0,396.74,396.74,396.05,396.06,200.0
2023-03-27 13:30:00,396.14,396.33,396.14,396.25,348.0,396.14,396.33,396.14,396.25,348.0
2023-03-27 13:35:00,396.25,396.25,396.25,396.25,0.0,396.25,396.25,396.25,396.25,0.0
2023-03-27 13:40:00,397.04,397.35,397.04,397.35,200.0,397.04,397.35,397.04,397.35,200.0
2023-03-27 13:45:00,397.96,397.96,397.96,397.96,100.0,397.96,397.96,397.96,397.96,100.0
2023-03-27 13:50:00,398.31,398.58,397.92,398.51,800.0,398.31,398.58,397.92,398.51,800.0
2023-03-27 13:55:00,398.5,398.81,397.42,397.42,5951.0,398.5,398.81,397.42,397.42,5951.0
2023-03-27 14:00:00,397.35,397.35,396.88,396.88,400.0,397.35,397.35,396.88,396.88,400.0
2023-03-27 14:05:00,397.18,397.42,397.03,397.03,506.0,397.18,397.42,397.03,397.03,506.0
2023-03-27 14:10:00,397.6,397.77,397.46,397.71,500.0,397.6,397.77,397.46,397.71,500.0
2023-03-27 14:15:00,397.37,398.02,397.31,397.59,3775.0,397.37,398.02,397.31,397.59,3775.0
2023-03-27 14:20:00,398.03,398.86,398.03,398.86,979.0,398.03,398.86,398.03,398.86,979.0
2023-03-27 14:25:00,398.67,399.94,398.67,398.98,7654.0,398.67,399.94,398.67,398.98,7654.0
2023-03-27 14:30:00,399.11,399.39,398.53,398.53,2951.0,399.11,399.39,398.53,398.53,2951.0
2023-03-27 14:35:00,398.74,399.28,398.74,399.19,1045.0,398.74,399.28,398.74,399.19,1045.0
2023-03-27 14:40:00,398.96,399.58,398.96,399.58,1300.0,398.96,399.58,398.96,399.58,1300.0
2023-03-27 14:45:00,399.54,399.58,398.68,399.0,1000.0,399.54,399.58,398.68,399.0,1000.0
2023-03-27 14:50:00,399.57,399.57,399.57,399.57,102.0,399.57,399.57,399.57,399.57,102.0
2023-03-27 14:55:00,399.46,399.66,399.45,399.46,300.0,399.46,399.66,399.45,399.46,300.0
2023-03-27 15:00:00,399.97,400.57,399.97,400.22,2209.0,399.97,400.57,399.97,400.22,2209.0
2023-03-27 15:05:00,400.07,400.07,399.4,399.56,2945.0,400.07,400.07,399.4,399.56,2945.0
2023-03-27 15:10:00,399.57,400.01,399.57,399.95,1315.0,399.57,400.01,399.57,399.95,1315.0
2023-03-27 15:15:00,399.48,400.69,399.48,400.02,2551.0,399.48,400.69,399.48,400.02,2551.0
2023-03-27 15:20:00,399.76,400.26,399.75,400.14,2184.0,399.76,400.26,399.75,400.14,2184.0
2023-03-27 15:25:00,400.05,400.68,399.85,400.46,1205.0,400.05,400.68,399.85,400.46,1205.0
2023-03-27 15:30:00,400.58,400.65,399.8,400.31,3901.0,400.58,400.65,399.8,400.31,3901.0
2023-03-27 15:35:00,400.68,400.68,399.87,400.31,2700.0,400.68,400.68,399.87,400.31,2700.0
2023-03-27 15:40:00,400.45,401.31,400.26,400.39,2772.0,400.45,401.31,400.26,400.39,2772.0
2023-03-27 15:45:00,400.37,400.68,400.15,400.33,5383.0,400.37,400.68,400.15,400.33,5383.0
2023-03-27 15:50:00,400.13,400.29,399.55,399.79,7818.0,400.13,400.29,399.55,399.79,7818.0
2023-03-27 15:55:00,399.54,400.2,399.09,400.2,19584.0,399.54,400.2,399.09,400.2,19584.0
2023-03-28 09:30:00,399.61,402.49,398.5,402.49,8889.0,399.61,402.49,398.5,402.49,8889.0
2023-03-28 09:35:00,403.15,403.15,400.0,401.5,14534.0,403.15,403.15,400.0,401.5,14534.0
2023-03-28 09:40:00,401.69,402.31,399.54,401.05,3344.0,401.69,402.31,399.54,401.05,3344.0
2023-03-28 09:45:00,400.76,403.64,400.57,403.29,16681.0,400.76,403.64,400.57,403.29,16681.0
2023-03-28 09:50:00,403.22,404.24,400.0,400.04,1785.0,403.22,404.24,400.0,400.04,1785.0
2023-03-28 09:55:00,400.26,402.06,400.0,401.19,9524.0,400.26,402.06,400.0,401.19,9524.0
2023-03-28 10:00:00,401.36,401.99,399.98,401.5,8391.0,401.36,401.99,399.98,401.5,8391.0
2023-03-28 10:05:00,401.55,402.46,400.8,400.8,11887.0,401.55,402.46,400.8,400.8,11887.0
2023-03-28 10:10:00,400.79,401.96,400.49,401.19,5415.0,400.79,401.96,400.49,401.19,5415.0
2023-03-28 10:15:00,401.24,401.85,401.13,401.45,5352.0,401.24,401.85,401.13,401.45,5352.0
2023-03-28 10:20:00,401.25,401.71,400.64,401.43,11300.0,401.25,401.71,400.64,401.43,11300.0
2023-03-28 10:25:00,401.02,401.41,399.96,400.5,7995.0,401.02,401.41,399.96,400.5,7995.0
2023-03-28 10:30:00,400.5,401.0,397.73,397.74,9572.0,400.5,401.0,397.73,397.74,9572.0
2023-03-28 10:35:00,397.9,398.79,397.9,398.79,1609.0,397.9,398.79,397.9,398.79,1609.0
2023-03-28 10:40:00,399.66,400.72,399.3,400.72,2840.0,399.66,400.72,399.3,400.72,2840.0
2023-03-28 10:45:00,399.99,401.91,399.99,401.51,1375.0,399.99,401.91,399.99,401.51,1375.0
2023-03-28 10:50:00,401.62,401.84,401.33,401.33,300.0,401.62,401.84,401.33,401.33,300.0
2023-03-28 10:55:00,400.43,400.43,400.43,400.43,100.0,400.43,400.43,400.43,400.43,100.0
2023-03-28 11:00:00,399.37,399.79,399.37,399.78,600.0,399.37,399.79,399.37,399.78,600.0
2023-03-28 11:05:00,399.58,399.65,398.83,399.65,350.0,399.58,399.65,398.83,399.65,350.0
2023-03-28 11:10:00,399.16,399.33,399.16,399.27,500.0,399.16,399.33,399.16,399.27,500.0
2023-03-28 11:15:00,399.69,401.11,399.69,400.9,4192.0,399.69,401.11,399.69,400.9,4192.0
2023-03-28 11:20:00,400.83,400.83,399.85,399.89,2915.0,400.83,400.83,399.85,399.89,2915.0
2023-03-28 11:25:00,399.13,400.8,399.12,400.8,800.0,399.13,400.8,399.12,400.8,800.0
2023-03-28 11:30:00,400.83,401.03,400.83,401.03,200.0,400.83,401.03,400.83,401.03,200.0
2023-03-28 11:35:00,401.67,402.68,401.67,402.68,1978.0,401.67,402.68,401.67,402.68,1978.0
2023-03-28 11:40:00,403.06,403.92,401.82,401.82,3350.0,403.06,403.92,401.82,401.82,3350.0
2023-03-28 11:45:00,401.81,402.3,401.0,401.22,3799.0,401.81,402.3,401.0,401.22,3799.0
2023-03-28 11:50:00,401.07,401.07,401.01,401.02,400.0,401.07,401.07,401.01,401.02,400.0
2023-03-28 11:55:00,401.02,401.02,401.02,401.02,0.0,401.02,401.02,401.02,401.02,0.0
2023-03-28 12:00:00,401.5,402.17,401.45,402.17,1100.0,401.5,402.17,401.45,402.17,1100.0
2023-03-28 12:05:00,402.02,402.14,401.71,402.02,1692.0,402.02,402.14,401.71,402.02,1692.0
2023-03-28 12:10:00,401.48,401.87,400.83,401.18,2565.0,401.48,401.87,400.83,401.18,2565.0
2023-03-28 12:15:00,400.62,400.62,400.1,400.1,200.0,400.62,400.62,400.1,400.1,200.0
2023-03-28 12:20:00,400.12,400.62,400.06,400.62,800.0,400.12,400.62,400.06,400.62,800.0
2023-03-28 12:25:00,400.65,401.13,400.64,400.65,400.0,400.65,401.13,400.64,400.65,400.0
2023-03-28 12:30:00,400.43,400.79,400.07,400.48,1272.0,400.43,400.79,400.07,400.48,1272.0
2023-03-28 12:35:00,400.73,401.51,400.72,401.51,2201.0,400.73,401.51,400.72,401.51,2201.0
2023-03-28 12:40:00,401.03,401.33,400.67,401.33,700.0,401.03,401.33,400.67,401.33,700.0
2023-03-28 12:45:00,400.7,400.7,400.7,400.7,100.0,400.7,400.7,400.7,400.7,100.0
2023-03-28 12:50:00,400.85,402.47,400.85,401.92,13788.0,400.85,402.47,400.85,401.92,13788.0
2023-03-28 12:55:00,402.15,402.56,401.83,402.49,1001.0,402.15,402.56,401.83,402.49,1001.0
2023-03-28 13:00:00,401.86,401.94,401.86,401.94,400.0,401.86,401.94,401.86,401.94,400.0
2023-03-28 13:05:00,401.79,401.88,401.29,401.58,1177.0,401.79,401.88,401.29,401.58,1177.0
2023-03-28 13:10:00,401.86,401.86,401.35,401.35,600.0,401.86,401.86,401.35,401.35,600.0
2023-03-28 13:15:00,401.35,401.35,401.35,401.35,0.0,401.35,401.35,401.35,401.35,0.0
2023-03-28 13:20:00,401.1,401.1,401.1,401.1,100.0,401.1,401.1,401.1,401.1,100.0
2023-03-28 13:25:00,400.79,402.13,400.78,402.13,1689.0,400.79,402.13,400.78,402.13,1689.0
2023-03-28 13:30:00,402.39,402.59,401.68,401.68,1100.0,402.39,402.59,401.68,401.68,1100.0
2023-03-28 13:35:00,401.57,401.85,400.78,401.17,3447.0,401.57,401.85,400.78,401.17,3447.0
2023-03-28 13:40:00,400.88,401.28,400.32,401.06,1547.0,400.88,401.28,400.32,401.06,1547.0
2023-03-28 13:45:00,400.88,401.26,400.73,400.74,1154.0,400.88,401.26,400.73,400.74,1154.0
2023-03-28 13:50:00,400.77,400.93,399.88,399.88,1605.0,400.77,400.93,399.88,399.88,1605.0
2023-03-28 13:55:00,399.79,400.58,399.79,399.83,2481.0,399.79,400.58,399.79,399.83,2481.0
2023-03-28 14:00:00,399.4,399.79,399.13,399.41,1283.0,399.4,399.79,399.13,399.41,1283.0
2023-03-28 14:05:00,399.22,399.46,398.94,398.94,400.0,399.22,399.46,398.94,398.94,400.0
2023-03-28 14:10:00,399.57,400.29,399.57,400.29,1428.0,399.57,400.29,399.57,400.29,1428.0
2023-03-28 14:15:00,400.28,400.38,399.61,399.61,3212.0,400.28,400.38,399.61,399.61,3212.0
2023-03-28 14:20:00,399.83,399.96,399.37,399.37,700.0,399.83,399.96,399.37,399.37,700.0
2023-03-28 14:25:00,399.72,399.95,399.63,399.94,782.0,399.72,399.95,399.63,399.94,782.0
2023-03-28 14:30:00,399.66,399.66,399.31,399.66,2300.0,399.66,399.66,399.31,399.66,2300.0
2023-03-28 14:35:00,399.44,399.44,399.43,399.44,200.0,399.44,399.44,399.43,399.44,200.0
2023-03-28 14:40:00,399.4,400.22,399.34,400.22,1599.0,399.4,400.22,399.34,400.22,1599.0
2023-03-28 14:45:00,400.19,401.13,400.19,401.0,2400.0,400.19,401.13,400.19,401.0,2400.0
2023-03-28 14:50:00,401.07,401.07,400.77,400.77,273.0,401.07,401.07,400.77,400.77,273.0
2023-03-28 14:55:00,401.04,401.68,400.7,401.56,2778.0,401.04,401.68,400.7,401.56,2778.0
2023-03-28 15:00:00,401.87,402.46,401.77,402.06,2200.0,401.87,402.46,401.77,402.06,2200.0
2023-03-28 15:05:00,401.99,402.46,401.98,402.44,841.0,401.99,402.46,401.98,402.44,841.0
2023-03-28 15:10:00,402.24,402.87,402.13,402.6,3447.0,402.24,402.87,402.13,402.6,3447.0
2023-03-28 15:15:00,402.53,402.92,402.05,402.61,2600.0,402.53,402.92,402.05,402.61,2600.0
2023-03-28 15:20:00,402.43,402.8,401.73,401.85,2495.0,402.43,402.8,401.73,401.85,2495.0
2023-03-28 15:25:00,401.95,402.15,401.45,401.76,2476.0,401.95,402.15,401.45,401.76,2476.0
2023-03-28 15:30:00,401.75,402.23,401.09,402.23,3969.0,401.75,402.23,401.09,402.23,3969.0
2023-03-28 15:35:00,402.15,402.9,402.0,402.04,2138.0,402.15,402.9,402.0,402.04,2138.0
2023-03-28 15:40:00,402.09,402.85,402.05,402.79,5228.0,402.09,402.85,402.05,402.79,5228.0
2023-03-28 15:45:00,402.61,403.0,402.25,402.67,5347.0,402.61,403.0,402.25,402.67,5347.0
2023-03-28 15:50:00,402.79,404.54,402.59,403.8,15554.0,402.79,404.54,402.59,403.8,15554.0
2023-03-28 15:55:00,403.81,404.11,402.84,402.89,30821.0,403.81,404.11,402.84,402.89,30821.0
2023-03-29 09:30:00,407.21,409.93,406.69,409.51,9985.0,407.21,409.93,406.69,409.51,9985.0
2023-03-29 09:35:00,409.0,409.66,407.16,407.23,4917.0,409.0,409.66,407.16,407.23,4917.0
2023-03-29 09:40:00,407.33,408.78,407.06,407.97,5375.0,407.33,408.78,407.06,407.97,5375.0
2023-03-29 09:45:00,409.08,409.21,406.82,408.32,5434.0,409.08,409.21,406.82,408.32,5434.0
2023-03-29 09:50:00,408.51,408.51,407.48,407.48,962.0,408.51,408.51,407.48,407.48,962.0
2023-03-29 09:55:00,406.27,408.32,406.27,408.29,3252.0,406.27,408.32,406.27,408.29,3252.0
2023-03-29 10:00:00,408.38,409.13,408.24,409.13,1152.0,408.38,409.13,408.24,409.13,1152.0
2023-03-29 10:05:00,408.82,409.14,408.05,408.29,3002.0,408.82,409.14,408.05,408.29,3002.0
2023-03-29 10:10:00,408.42,408.8,408.25,408.8,3437.0,408.42,408.8,408.25,408.8,3437.0
2023-03-29 10:15:00,408.0,408.46,407.27,408.35,4908.0,408.0,408.46,407.27,408.35,4908.0
2023-03-29 10:20:00,408.88,408.89,407.56,407.91,3460.0,408.88,408.89,407.56,407.91,3460.0
2023-03-29 10:25:00,406.5,406.5,404.54,405.81,4255.0,406.5,406.5,404.54,405.81,4255.0
2023-03-29 10:30:00,406.99,407.16,406.31,407.16,1170.0,406.99,407.16,406.31,407.16,1170.0
2023-03-29 10:35:00,407.02,407.03,406.45,406.84,1003.0,407.02,407.03,406.45,406.84,1003.0
2023-03-29 10:40:00,406.54,406.91,406.33,406.61,2100.0,406.54,406.91,406.33,406.61,2100.0
2023-03-29 10:45:00,406.04,406.24,405.59,405.77,1600.0,406.04,406.24,405.59,405.77,1600.0
2023-03-29 10:50:00,406.11,406.11,406.11,406.11,100.0,406.11,406.11,406.11,406.11,100.0
2023-03-29 10:55:00,406.44,406.99,405.67,405.82,3313.0,406.44,406.99,405.67,405.82,3313.0
2023-03-29 11:00:00,405.99,406.71,405.57,406.71,4302.0,405.99,406.71,405.57,406.71,4302.0
2023-03-29 11:05:00,406.79,407.36,406.78,407.36,435.0,406.79,407.36,406.78,407.36,435.0
2023-03-29 11:10:00,407.35,407.35,405.7,405.7,10161.0,407.35,407.35,405.7,405.7,10161.0
2023-03-29 11:15:00,405.65,406.02,405.3,405.3,900.0,405.65,406.02,405.3,405.3,900.0
2023-03-29 11:20:00,405.3,406.75,404.68,406.7,9321.0,405.3,406.75,404.68,406.7,9321.0
2023-03-29 11:25:00,407.09,407.1,406.51,406.72,510.0,407.09,407.1,406.51,406.72,510.0
2023-03-29 11:30:00,407.01,407.92,406.91,407.92,1400.0,407.01,407.92,406.91,407.92,1400.0
2023-03-29 11:35:00,408.31,408.95,408.08,408.08,1400.0,408.31,408.95,408.08,408.08,1400.0
2023-03-29 11:40:00,408.37,408.37,408.37,408.37,100.0,408.37,408.37,408.37,408.37,100.0
2023-03-29 11:45:00,408.43,408.89,408.27,408.69,450.0,408.43,408.89,408.27,408.69,450.0
2023-03-29 11:50:00,408.89,409.19,408.67,408.75,2619.0,408.89,409.19,408.67,408.75,2619.0
2023-03-29 11:55:00,408.32,408.66,408.03,408.66,3224.0,408.32,408.66,408.03,408.66,3224.0
2023-03-29 12:00:00,408.66,408.66,408.53,408.54,200.0,408.66,408.66,408.53,408.54,200.0
2023-03-29 12:05:00,408.53,409.38,408.2,409.38,7572.0,408.53,409.38,408.2,409.38,7572.0
2023-03-29 12:10:00,409.23,409.5,409.22,409.5,400.0,409.23,409.5,409.22,409.5,400.0
2023-03-29 12:15:00,409.9,409.9,409.42,409.51,1803.0,409.9,409.9,409.42,409.51,1803.0
2023-03-29 12:20:00,409.71,410.49,409.68,409.86,2369.0,409.71,410.49,409.68,409.86,2369.0
2023-03-29 12:25:00,409.93,410.23,409.82,410.07,1419.0,409.93,410.23,409.82,410.07,1419.0
2023-03-29 12:30:00,410.11,410.11,409.8,409.95,3092.0,410.11,410.11,409.8,409.95,3092.0
2023-03-29 12:35:00,410.06,410.66,409.61,410.02,2900.0,410.06,410.66,409.61,410.02,2900.0
2023-03-29 12:40:00,410.03,410.36,409.61,409.79,2400.0,410.03,410.36,409.61,409.79,2400.0
2023-03-29 12:45:00,409.8,410.01,409.3,409.46,3400.0,409.8,410.01,409.3,409.46,3400.0
2023-03-29 12:50:00,409.87,410.35,409.62,409.63,1900.0,409.87,410.35,409.62,409.63,1900.0
2023-03-29 12:55:00,409.6,409.75,408.14,408.39,6301.0,409.6,409.75,408.14,408.39,6301.0
2023-03-29 13:00:00,408.3,408.32,407.2,408.02,1500.0,408.3,408.32,407.2,408.02,1500.0
2023-03-29 13:05:00,408.24,408.94,408.24,408.94,1510.0,408.24,408.94,408.24,408.94,1510.0
2023-03-29 13:10:00,409.01,409.8,408.94,409.41,4100.0,409.01,409.8,408.94,409.41,4100.0
2023-03-29 13:15:00,409.8,409.82,409.58,409.75,1000.0,409.8,409.82,409.58,409.75,1000.0
2023-03-29 13:20:00,410.07,410.52,410.07,410.52,750.0,410.07,410.52,410.07,410.52,750.0
2023-03-29 13:25:00,410.42,410.87,410.36,410.87,704.0,410.42,410.87,410.36,410.87,704.0
2023-03-29 13:30:00,410.52,410.9,410.19,410.34,1947.0,410.52,410.9,410.19,410.34,1947.0
2023-03-29 13:35:00,410.35,410.35,409.88,409.89,900.0,410.35,410.35,409.88,409.89,900.0
2023-03-29 13:40:00,409.98,410.29,409.77,410.24,1100.0,409.98,410.29,409.77,410.24,1100.0
2023-03-29 13:45:00,410.25,410.62,410.07,410.62,7789.0,410.25,410.62,410.07,410.62,7789.0
2023-03-29 13:50:00,410.97,411.66,410.79,411.13,3506.0,410.97,411.66,410.79,411.13,3506.0
2023-03-29 13:55:00,410.85,410.94,410.57,410.65,900.0,410.85,410.94,410.57,410.65,900.0
2023-03-29 14:00:00,411.07,411.07,410.49,410.86,1333.0,411.07,411.07,410.49,410.86,1333.0
2023-03-29 14:05:00,411.0,411.93,410.86,411.66,1000.0,411.0,411.93,410.86,411.66,1000.0
2023-03-29 14:10:00,411.57,411.57,410.83,411.25,1602.0,411.57,411.57,410.83,411.25,1602.0
2023-03-29 14:15:00,411.35,411.41,410.76,410.93,1332.0,411.35,411.41,410.76,410.93,1332.0
2023-03-29 14:20:00,410.69,411.49,410.69,411.2,946.0,410.69,411.49,410.69,411.2,946.0
2023-03-29 14:25:00,411.19,411.99,411.19,411.69,2121.0,411.19,411.99,411.19,411.69,2121.0
2023-03-29 14:30:00,411.98,413.01,411.97,412.59,4289.0,411.98,413.01,411.97,412.59,4289.0
2023-03-29 14:35:00,412.59,412.84,412.16,412.5,3979.0,412.59,412.84,412.16,412.5,3979.0
2023-03-29 14:40:00,412.4,413.25,412.4,412.67,2561.0,412.4,413.25,412.4,412.67,2561.0
2023-03-29 14:45:00,412.7,412.77,412.04,412.04,1009.0,412.7,412.77,412.04,412.04,1009.0
2023-03-29 14:50:00,412.3,412.37,411.72,411.94,3121.0,412.3,412.37,411.72,411.94,3121.0
2023-03-29 14:55:00,411.81,412.09,411.35,411.93,3901.0,411.81,412.09,411.35,411.93,3901.0
2023-03-29 15:00:00,411.94,412.42,411.64,412.03,5735.0,411.94,412.42,411.64,412.03,5735.0
2023-03-29 15:05:00,411.64,412.17,411.42,412.02,3038.0,411.64,412.17,411.42,412.02,3038.0
2023-03-29 15:10:00,412.13,412.61,411.9,412.61,2800.0,412.13,412.61,411.9,412.61,2800.0
2023-03-29 15:15:00,412.24,412.78,411.77,412.74,5735.0,412.24,412.78,411.77,412.74,5735.0
2023-03-29 15:20:00,412.74,413.67,412.71,412.75,5118.0,412.74,413.67,412.71,412.75,5118.0
2023-03-29 15:25:00,412.84,413.29,412.32,412.99,4400.0,412.84,413.29,412.32,412.99,4400.0
2023-03-29 15:30:00,412.93,413.25,412.18,412.88,11619.0,412.93,413.25,412.18,412.88,11619.0
2023-03-29 15:35:00,412.56,412.84,412.39,412.78,4849.0,412.56,412.84,412.39,412.78,4849.0
2023-03-29 15:40:00,412.6,413.3,412.6,413.3,5473.0,412.6,413.3,412.6,413.3,5473.0
2023-03-29 15:45:00,413.2,414.25,413.2,414.12,11516.0,413.2,414.25,413.2,414.12,11516.0
2023-03-29 15:50:00,413.85,414.31,413.12,413.71,11779.0,413.85,414.31,413.12,413.71,11779.0
2023-03-29 15:55:00,413.71,413.71,411.59,411.68,36891.0,413.71,413.71,411.59,411.68,36891.0
2023-03-30 09:30:00,415.69,418.79,415.69,416.78,7464.0,415.69,418.79,415.69,416.78,7464.0
2023-03-30 09:35:00,417.09,417.09,414.63,414.69,2191.0,417.09,417.09,414.63,414.69,2191.0
2023-03-30 09:40:00,414.78,417.17,414.59,415.44,1432.0,414.78,417.17,414.59,415.44,1432.0
2023-03-30 09:45:00,416.33,417.11,415.61,416.92,2585.0,416.33,417.11,415.61,416.92,2585.0
2023-03-30 09:50:00,417.17,418.14,415.4,418.02,5787.0,417.17,418.14,415.4,418.02,5787.0
2023-03-30 09:55:00,417.93,420.62,417.93,419.24,7013.0,417.93,420.62,417.93,419.24,7013.0
2023-03-30 10:00:00,419.0,421.66,418.23,418.27,6397.0,419.0,421.66,418.23,418.27,6397.0
2023-03-30 10:05:00,418.13,418.13,416.26,416.26,1078.0,418.13,418.13,416.26,416.26,1078.0
2023-03-30 10:10:00,417.14,417.14,415.31,416.67,3300.0,417.14,417.14,415.31,416.67,3300.0
2023-03-30 10:15:00,416.93,418.59,416.85,418.59,2235.0,416.93,418.59,416.85,418.59,2235.0
2023-03-30 10:20:00,419.16,419.72,418.89,419.72,406.0,419.16,419.72,418.89,419.72,406.0
2023-03-30 10:25:00,420.34,421.39,420.01,420.64,3214.0,420.34,421.39,420.01,420.64,3214.0
2023-03-30 10:30:00,420.33,420.56,419.41,419.41,1501.0,420.33,420.56,419.41,419.41,1501.0
2023-03-30 10:35:00,418.84,418.93,418.35,418.37,2713.0,418.84,418.93,418.35,418.37,2713.0
2023-03-30 10:40:00,418.33,418.99,418.33,418.47,754.0,418.33,418.99,418.33,418.47,754.0
2023-03-30 10:45:00,419.38,419.45,418.7,419.18,2875.0,419.38,419.45,418.7,419.18,2875.0
2023-03-30 10:50:00,418.92,420.25,418.92,420.02,1496.0,418.92,420.25,418.92,420.02,1496.0
2023-03-30 10:55:00,419.75,419.75,417.94,417.94,2175.0,419.75,419.75,417.94,417.94,2175.0
2023-03-30 11:00:00,417.38,418.67,417.38,418.3,1104.0,417.38,418.67,417.38,418.3,1104.0
2023-03-30 11:05:00,418.24,419.06,418.23,418.24,1200.0,418.24,419.06,418.23,418.24,1200.0
2023-03-30 11:10:00,418.42,419.05,417.78,418.31,2471.0,418.42,419.05,417.78,418.31,2471.0
2023-03-30 11:15:00,418.12,418.68,417.0,418.0,4119.0,418.12,418.68,417.0,418.0,4119.0
2023-03-30 11:20:00,418.19,418.48,417.29,417.29,1800.0,418.19,418.48,417.29,417.29,1800.0
2023-03-30 11:25:00,417.01,417.01,415.52,416.26,2520.0,417.01,417.01,415.52,416.26,2520.0
2023-03-30 11:30:00,415.64,416.27,415.32,416.1,1100.0,415.64,416.27,415.32,416.1,1100.0
2023-03-30 11:35:00,416.62,417.0,416.53,417.0,400.0,416.62,417.0,416.53,417.0,400.0
2023-03-30 11:40:00,417.1,417.15,417.05,417.06,600.0,417.1,417.15,417.05,417.06,600.0
2023-03-30 11:45:00,416.94,416.94,415.58,415.58,1102.0,416.94,416.94,415.58,415.58,1102.0
2023-03-30 11:50:00,415.91,416.39,415.91,416.39,1000.0,415.91,416.39,415.91,416.39,1000.0
2023-03-30 11:55:00,416.67,417.19,416.57,416.87,1100.0,416.67,417.19,416.57,416.87,1100.0
2023-03-30 12:00:00,416.79,417.08,416.37,417.08,2080.0,416.79,417.08,416.37,417.08,2080.0
2023-03-30 12:05:00,416.87,417.55,416.87,417.55,300.0,416.87,417.55,416.87,417.55,300.0
2023-03-30 12:10:00,417.13,417.13,417.12,417.12,500.0,417.13,417.13,417.12,417.12,500.0
2023-03-30 12:15:00,416.97,416.97,415.99,415.99,1300.0,416.97,416.97,415.99,415.99,1300.0
2023-03-30 12:20:00,415.38,416.18,415.38,415.92,1110.0,415.38,416.18,415.38,415.92,1110.0
2023-03-30 12:25:00,415.84,415.84,415.84,415.84,100.0,415.84,415.84,415.84,415.84,100.0
2023-03-30 12:30:00,416.17,416.19,415.56,415.85,1380.0,416.17,416.19,415.56,415.85,1380.0
2023-03-30 12:35:00,416.09,416.13,415.41,416.13,1388.0,416.09,416.13,415.41,416.13,1388.0
2023-03-30 12:40:00,416.6,416.6,415.84,415.84,301.0,416.6,416.6,415.84,415.84,301.0
2023-03-30 12:45:00,415.99,415.99,415.99,415.99,100.0,415.99,415.99,415.99,415.99,100.0
2023-03-30 12:50:00,416.24,416.99,416.24,416.66,700.0,416.24,416.99,416.24,416.66,700.0
2023-03-30 12:55:00,416.83,417.02,416.36,416.36,800.0,416.83,417.02,416.36,416.36,800.0
2023-03-30 13:00:00,416.28,417.0,416.1,417.0,600.0,416.28,417.0,416.1,417.0,600.0
2023-03-30 13:05:00,416.92,417.16,416.92,417.0,723.0,416.92,417.16,416.92,417.0,723.0
2023-03-30 13:10:00,416.94,416.97,416.61,416.61,722.0,416.94,416.97,416.61,416.61,722.0
2023-03-30 13:15:00,416.87,416.87,416.43,416.43,1002.0,416.87,416.87,416.43,416.43,1002.0
2023-03-30 13:20:00,416.42,417.03,416.42,416.65,900.0,416.42,417.03,416.42,416.65,900.0
2023-03-30 13:25:00,416.63,416.92,416.63,416.79,1100.0,416.63,416.92,416.63,416.79,1100.0
2023-03-30 13:30:00,416.73,416.79,416.57,416.79,1100.0,416.73,416.79,416.57,416.79,1100.0
2023-03-30 13:35:00,416.75,416.76,415.45,415.46,4974.0,416.75,416.76,415.45,415.46,4974.0
2023-03-30 13:40:00,415.02,415.55,414.12,415.12,8521.0,415.02,415.55,414.12,415.12,8521.0
2023-03-30 13:45:00,415.15,415.58,414.81,414.88,8186.0,415.15,415.58,414.81,414.88,8186.0
2023-03-30 13:50:00,414.85,415.4,414.85,415.32,1600.0,414.85,415.4,414.85,415.32,1600.0
2023-03-30 13:55:00,415.47,415.47,414.94,415.32,1278.0,415.47,415.47,414.94,415.32,1278.0
2023-03-30 14:00:00,415.17,416.32,415.14,416.25,7223.0,415.17,416.32,415.14,416.25,7223.0
2023-03-30 14:05:00,416.51,416.63,415.98,416.39,1067.0,416.51,416.63,415.98,416.39,1067.0
2023-03-30 14:10:00,415.96,415.96,414.94,414.96,7619.0,415.96,415.96,414.94,414.96,7619.0
2023-03-30 14:15:00,414.96,414.96,414.96,414.96,0.0,414.96,414.96,414.96,414.96,0.0
2023-03-30 14:20:00,415.19,415.59,415.14,415.59,1073.0,415.19,415.59,415.14,415.59,1073.0
2023-03-30 14:25:00,415.61,416.17,415.6,415.88,800.0,415.61,416.17,415.6,415.88,800.0
2023-03-30 14:30:00,415.82,416.35,415.79,415.98,2361.0,415.82,416.35,415.79,415.98,2361.0
2023-03-30 14:35:00,415.63,415.98,415.29,415.3,700.0,415.63,415.98,415.29,415.3,700.0
2023-03-30 14:40:00,415.29,415.29,414.5,415.03,2800.0,415.29,415.29,414.5,415.03,2800.0
2023-03-30 14:45:00,415.25,415.66,415.1,415.66,1100.0,415.25,415.66,415.1,415.66,1100.0
2023-03-30 14:50:00,415.49,415.49,415.32,415.37,1335.0,415.49,415.49,415.32,415.37,1335.0
2023-03-30 14:55:00,415.48,415.85,415.12,415.82,2300.0,415.48,415.85,415.12,415.82,2300.0
2023-03-30 15:00:00,415.61,415.8,415.09,415.77,2600.0,415.61,415.8,415.09,415.77,2600.0
2023-03-30 15:05:00,415.8,416.03,415.51,415.68,2900.0,415.8,416.03,415.51,415.68,2900.0
2023-03-30 15:10:00,415.56,416.22,415.47,416.2,2387.0,415.56,416.22,415.47,416.2,2387.0
2023-03-30 15:15:00,415.96,416.13,415.65,415.98,1392.0,415.96,416.13,415.65,415.98,1392.0
2023-03-30 15:20:00,416.11,416.78,416.11,416.6,1900.0,416.11,416.78,416.11,416.6,1900.0
2023-03-30 15:25:00,416.81,417.42,416.76,417.37,4064.0,416.81,417.42,416.76,417.37,4064.0
2023-03-30 15:30:00,417.52,417.54,416.89,417.03,5181.0,417.52,417.54,416.89,417.03,5181.0
2023-03-30 15:35:00,416.89,417.41,416.59,416.59,4852.0,416.89,417.41,416.59,416.59,4852.0
2023-03-30 15:40:00,416.83,417.03,415.34,415.5,5864.0,416.83,417.03,415.34,415.5,5864.0
2023-03-30 15:45:00,415.35,415.77,415.12,415.63,5373.0,415.35,415.77,415.12,415.63,5373.0
2023-03-30 15:50:00,415.81,416.9,415.71,416.08,11879.0,415.81,416.9,415.71,416.08,11879.0
2023-03-30 15:55:00,415.94,417.14,415.93,416.99,19760.0,415.94,417.14,415.93,416.99,19760.0
2023-03-31 09:30:00,418.69,421.5,417.98,421.11,7359.0,418.69,421.5,417.98,421.11,7359.0
2023-03-31 09:35:00,420.86,424.03,420.85,424.03,2375.0,420.86,424.03,420.85,424.03,2375.0
2023-03-31 09:40:00,424.03,425.81,423.4,424.82,3769.0,424.03,425.81,423.4,424.82,3769.0
2023-03-31 09:45:00,425.15,426.62,424.28,426.48,2411.0,425.15,426.62,424.28,426.48,2411.0
2023-03-31 09:50:00,425.4,425.52,424.0,424.88,8483.0,425.4,425.52,424.0,424.88,8483.0
2023-03-31 09:55:00,425.33,425.33,424.14,424.49,2000.0,425.33,425.33,424.14,424.49,2000.0
2023-03-31 10:00:00,424.01,425.11,422.58,424.7,2616.0,424.01,425.11,422.58,424.7,2616.0
2023-03-31 10:05:00,424.7,424.7,423.52,423.82,3884.0,424.7,424.7,423.52,423.82,3884.0
2023-03-31 10:10:00,423.68,424.08,421.13,421.45,10475.0,423.68,424.08,421.13,421.45,10475.0
2023-03-31 10:15:00,421.51,422.38,421.51,422.35,1441.0,421.51,422.38,421.51,422.35,1441.0
2023-03-31 10:20:00,422.55,422.71,422.21,422.5,1355.0,422.55,422.71,422.21,422.5,1355.0
2023-03-31 10:25:00,422.78,424.21,422.26,424.21,5364.0,422.78,424.21,422.26,424.21,5364.0
2023-03-31 10:30:00,424.25,425.9,424.25,425.61,5058.0,424.25,425.9,424.25,425.61,5058.0
2023-03-31 10:35:00,426.05,427.41,425.97,426.59,5570.0,426.05,427.41,425.97,426.59,5570.0
2023-03-31 10:40:00,427.24,428.36,427.0,427.43,4914.0,427.24,428.36,427.0,427.43,4914.0
2023-03-31 10:45:00,427.65,428.15,427.46,427.8,2070.0,427.65,428.15,427.46,427.8,2070.0
2023-03-31 10:50:00,427.81,427.81,425.78,426.55,2085.0,427.81,427.81,425.78,426.55,2085.0
2023-03-31 10:55:00,426.44,427.45,426.41,427.1,2462.0,426.44,427.45,426.41,427.1,2462.0
2023-03-31 11:00:00,427.69,428.26,426.48,426.48,1459.0,427.69,428.26,426.48,426.48,1459.0
2023-03-31 11:05:00,427.01,427.67,427.0,427.56,899.0,427.01,427.67,427.0,427.56,899.0
2023-03-31 11:10:00,427.63,428.05,426.97,427.84,3919.0,427.63,428.05,426.97,427.84,3919.0
2023-03-31 11:15:00,427.91,428.65,427.91,428.09,1100.0,427.91,428.65,427.91,428.09,1100.0
2023-03-31 11:20:00,427.74,428.12,427.5,428.12,2139.0,427.74,428.12,427.5,428.12,2139.0
2023-03-31 11:25:00,427.89,428.82,427.57,427.69,1205.0,427.89,428.82,427.57,427.69,1205.0
2023-03-31 11:30:00,427.58,427.7,427.2,427.64,675.0,427.58,427.7,427.2,427.64,675.0
2023-03-31 11:35:00,427.9,427.9,427.49,427.63,708.0,427.9,427.9,427.49,427.63,708.0
2023-03-31 11:40:00,427.76,427.81,426.72,426.93,2912.0,427.76,427.81,426.72,426.93,2912.0
2023-03-31 11:45:00,426.88,427.54,426.74,427.08,1400.0,426.88,427.54,426.74,427.08,1400.0
2023-03-31 11:50:00,427.54,428.41,427.54,428.1,1912.0,427.54,428.41,427.54,428.1,1912.0
2023-03-31 11:55:00,428.06,428.61,428.06,428.61,1300.0,428.06,428.61,428.06,428.61,1300.0
2023-03-31 12:00:00,428.53,429.54,427.87,429.54,3900.0,428.53,429.54,427.87,429.54,3900.0
2023-03-31 12:05:00,429.71,430.99,429.71,430.44,4493.0,429.71,430.99,429.71,430.44,4493.0
2023-03-31 12:10:00,430.75,430.87,430.42,430.83,3000.0,430.75,430.87,430.42,430.83,3000.0
2023-03-31 12:15:00,430.84,431.6,430.48,431.48,4428.0,430.84,431.6,430.48,431.48,4428.0
2023-03-31 12:20:00,431.3,431.51,429.72,430.07,10410.0,431.3,431.51,429.72,430.07,10410.0
2023-03-31 12:25:00,430.07,430.52,430.02,430.37,9277.0,430.07,430.52,430.02,430.37,9277.0
2023-03-31 12:30:00,430.38,430.39,429.57,429.74,6633.0,430.38,430.39,429.57,429.74,6633.0
2023-03-31 12:35:00,429.69,430.13,429.11,429.11,6095.0,429.69,430.13,429.11,429.11,6095.0
2023-03-31 12:40:00,429.43,430.11,428.9,429.24,14050.0,429.43,430.11,428.9,429.24,14050.0
2023-03-31 12:45:00,429.24,430.09,429.0,429.5,6327.0,429.24,430.09,429.0,429.5,6327.0
2023-03-31 12:50:00,429.67,431.3,429.67,430.56,3944.0,429.67,431.3,429.67,430.56,3944.0
2023-03-31 12:55:00,430.98,431.37,430.09,430.31,6900.0,430.98,431.37,430.09,430.31,6900.0
2023-03-31 13:00:00,430.61,430.94,428.62,428.72,7548.0,430.61,430.94,428.62,428.72,7548.0
2023-03-31 13:05:00,428.83,429.15,428.32,428.33,7843.0,428.83,429.15,428.32,428.33,7843.0
2023-03-31 13:10:00,428.33,428.33,426.93,427.16,15889.0,428.33,428.33,426.93,427.16,15889.0
2023-03-31 13:15:00,427.51,428.18,427.26,428.0,4625.0,427.51,428.18,427.26,428.0,4625.0
2023-03-31 13:20:00,427.67,428.16,427.42,427.73,1695.0,427.67,428.16,427.42,427.73,1695.0
2023-03-31 13:25:00,427.71,428.63,427.71,428.44,9844.0,427.71,428.63,427.71,428.44,9844.0
2023-03-31 13:30:00,428.83,428.83,426.96,426.96,1802.0,428.83,428.83,426.96,426.96,1802.0
2023-03-31 13:35:00,426.5,426.5,425.69,425.7,1339.0,426.5,426.5,425.69,425.7,1339.0
2023-03-31 13:40:00,425.69,426.01,424.67,424.96,5910.0,425.69,426.01,424.67,424.96,5910.0
2023-03-31 13:45:00,425.07,425.18,424.44,424.8,4820.0,425.07,425.18,424.44,424.8,4820.0
2023-03-31 13:50:00,425.28,426.71,425.0,426.71,2000.0,425.28,426.71,425.0,426.71,2000.0
2023-03-31 13:55:00,426.61,427.62,426.19,427.62,2866.0,426.61,427.62,426.19,427.62,2866.0
2023-03-31 14:00:00,427.37,428.7,426.9,428.27,6283.0,427.37,428.7,426.9,428.27,6283.0
2023-03-31 14:05:00,428.74,429.67,428.73,428.85,4224.0,428.74,429.67,428.73,428.85,4224.0
2023-03-31 14:10:00,428.85,428.93,427.26,427.39,20706.0,428.85,428.93,427.26,427.39,20706.0
2023-03-31 14:15:00,427.35,428.03,426.03,426.22,6018.0,427.35,428.03,426.03,426.22,6018.0
2023-03-31 14:20:00,426.11,426.72,425.36,426.25,2523.0,426.11,426.72,425.36,426.25,2523.0
2023-03-31 14:25:00,425.77,426.97,425.77,426.97,2320.0,425.77,426.97,425.77,426.97,2320.0
2023-03-31 14:30:00,427.22,427.8,427.0,427.15,2402.0,427.22,427.8,427.0,427.15,2402.0
2023-03-31 14:35:00,427.23,427.23,425.71,426.9,9315.0,427.23,427.23,425.71,426.9,9315.0
2023-03-31 14:40:00,426.9,426.92,426.08,426.08,1450.0,426.9,426.92,426.08,426.08,1450.0
2023-03-31 14:45:00,426.0,426.62,425.76,426.51,1584.0,426.0,426.62,425.76,426.51,1584.0
2023-03-31 14:50:00,426.51,427.27,426.51,427.26,1301.0,426.51,427.27,426.51,427.26,1301.0
2023-03-31 14:55:00,426.85,426.85,426.58,426.59,400.0,426.85,426.85,426.58,426.59,400.0
2023-03-31 15:00:00,426.81,427.68,426.81,427.26,1577.0,426.81,427.68,426.81,427.26,1577.0
2023-03-31 15:05:00,427.23,427.23,426.68,426.69,1704.0,427.23,427.23,426.68,426.69,1704.0
2023-03-31 15:10:00,426.71,426.71,426.04,426.04,1090.0,426.71,426.71,426.04,426.04,1090.0
2023-03-31 15:15:00,426.35,426.69,426.04,426.53,2103.0,426.35,426.69,426.04,426.53,2103.0
2023-03-31 15:20:00,426.96,427.48,426.96,427.34,2104.0,426.96,427.48,426.96,427.34,2104.0
2023-03-31 15:25:00,427.07,427.29,426.85,427.06,2587.0,427.07,427.29,426.85,427.06,2587.0
2023-03-31 15:30:00,427.3,427.84,426.14,426.14,5846.0,427.3,427.84,426.14,426.14,5846.0
2023-03-31 15:35:00,426.14,426.14,425.05,425.25,4601.0,426.14,426.14,425.05,425.25,4601.0
2023-03-31 15:40:00,425.05,425.59,424.87,425.48,2251.0,425.05,425.59,424.87,425.48,2251.0
2023-03-31 15:45:00,425.77,426.15,425.45,426.0,7615.0,425.77,426.15,425.45,426.0,7615.0
2023-03-31 15:50:00,426.22,427.87,426.22,427.87,10500.0,426.22,427.87,426.22,427.87,10500.0
2023-03-31 15:55:00,428.01,428.75,427.52,428.75,20280.0,428.01,428.75,427.52,428.75,20280.0
2023-04-03 09:30:00,423.34,426.07,420.3,426.07,8237.0,423.34,426.07,420.3,426.07,8237.0
2023-04-03 09:35:00,424.43,424.48,420.75,421.69,5922.0,424.43,424.48,420.75,421.69,5922.0
2023-04-03 09:40:00,421.61,422.73,418.97,420.45,9681.0,421.61,422.73,418.97,420.45,9681.0
2023-04-03 09:45:00,419.05,421.99,419.0,420.32,4912.0,419.05,421.99,419.0,420.32,4912.0
2023-04-03 09:50:00,420.9,421.46,418.22,418.38,4600.0,420.9,421.46,418.22,418.38,4600.0
2023-04-03 09:55:00,418.53,418.53,416.71,418.11,2601.0,418.53,418.53,416.71,418.11,2601.0
2023-04-03 10:00:00,418.64,421.52,418.64,420.21,1755.0,418.64,421.52,418.64,420.21,1755.0
2023-04-03 10:05:00,420.22,420.65,419.54,420.25,3450.0,420.22,420.65,419.54,420.25,3450.0
2023-04-03 10:10:00,420.02,420.75,419.41,420.25,4519.0,420.02,420.75,419.41,420.25,4519.0
2023-04-03 10:15:00,420.83,421.06,419.75,420.83,2717.0,420.83,421.06,419.75,420.83,2717.0
2023-04-03 10:20:00,421.05,422.07,420.34,421.5,1064.0,421.05,422.07,420.34,421.5,1064.0
2023-04-03 10:25:00,422.35,423.31,421.95,423.31,4800.0,422.35,423.31,421.95,423.31,4800.0
2023-04-03 10:30:00,423.67,424.02,422.2,423.42,4133.0,423.67,424.02,422.2,423.42,4133.0
2023-04-03 10:35:00,422.9,422.9,420.93,420.93,1500.0,422.9,422.9,420.93,420.93,1500.0
2023-04-03 10:40:00,420.21,420.82,419.49,419.49,1998.0,420.21,420.82,419.49,419.49,1998.0
2023-04-03 10:45:00,419.87,420.06,417.8,418.12,2481.0,419.87,420.06,417.8,418.12,2481.0
2023-04-03 10:50:00,417.13,417.63,416.56,417.39,5788.0,417.13,417.63,416.56,417.39,5788.0
2023-04-03 10:55:00,416.65,417.28,416.65,417.28,1100.0,416.65,417.28,416.65,417.28,1100.0
2023-04-03 11:00:00,416.44,417.42,416.34,416.88,3046.0,416.44,417.42,416.34,416.88,3046.0
2023-04-03 11:05:00,416.86,416.88,415.25,415.25,2653.0,416.86,416.88,415.25,415.25,2653.0
2023-04-03 11:10:00,415.22,415.22,414.54,415.21,1526.0,415.22,415.22,414.54,415.21,1526.0
2023-04-03 11:15:00,415.51,417.04,415.51,416.88,1700.0,415.51,417.04,415.51,416.88,1700.0
2023-04-03 11:20:00,417.34,417.7,417.07,417.5,1111.0,417.34,417.7,417.07,417.5,1111.0
2023-04-03 11:25:00,417.2,417.2,416.61,416.78,1439.0,417.2,417.2,416.61,416.78,1439.0
2023-04-03 11:30:00,416.8,417.96,416.56,416.9,3219.0,416.8,417.96,416.56,416.9,3219.0
2023-04-03 11:35:00,416.97,417.58,416.82,416.82,1004.0,416.97,417.58,416.82,416.82,1004.0
2023-04-03 11:40:00,416.92,416.92,415.95,415.95,1367.0,416.92,416.92,415.95,415.95,1367.0
2023-04-03 11:45:00,415.6,418.23,415.6,418.19,2505.0,415.6,418.23,415.6,418.19,2505.0
2023-04-03 11:50:00,418.19,418.74,418.04,418.74,3099.0,418.19,418.74,418.04,418.74,3099.0
2023-04-03 11:55:00,419.19,420.38,419.19,420.38,3016.0,419.19,420.38,419.19,420.38,3016.0
2023-04-03 12:00:00,420.38,420.64,419.49,420.4,2401.0,420.38,420.64,419.49,420.4,2401.0
2023-04-03 12:05:00,420.05,420.05,419.07,419.43,1737.0,420.05,420.05,419.07,419.43,1737.0
2023-04-03 12:10:00,419.37,419.37,418.53,419.18,1386.0,419.37,419.37,418.53,419.18,1386.0
2023-04-03 12:15:00,418.83,418.83,418.78,418.78,300.0,418.83,418.83,418.78,418.78,300.0
2023-04-03 12:20:00,419.2,419.21,417.33,417.34,1100.0,419.2,419.21,417.33,417.34,1100.0
2023-04-03 12:25:00,417.95,418.22,417.58,417.58,1107.0,417.95,418.22,417.58,417.58,1107.0
2023-04-03 12:30:00,416.99,417.83,416.99,417.83,600.0,416.99,417.83,416.99,417.83,600.0
2023-04-03 12:35:00,417.7,418.26,417.7,418.26,401.0,417.7,418.26,417.7,418.26,401.0
2023-04-03 12:40:00,418.56,418.56,417.61,418.55,3509.0,418.56,418.56,417.61,418.55,3509.0
2023-04-03 12:45:00,418.52,418.95,418.48,418.79,1000.0,418.52,418.95,418.48,418.79,1000.0
2023-04-03 12:50:00,418.56,418.57,417.77,418.13,1406.0,418.56,418.57,417.77,418.13,1406.0
2023-04-03 12:55:00,417.81,418.43,417.54,417.55,4918.0,417.81,418.43,417.54,417.55,4918.0
2023-04-03 13:00:00,417.14,417.27,416.15,417.25,2236.0,417.14,417.27,416.15,417.25,2236.0
2023-04-03 13:05:00,417.56,418.4,417.09,418.4,1218.0,417.56,418.4,417.09,418.4,1218.0
2023-04-03 13:10:00,418.83,419.33,418.52,418.52,1884.0,418.83,419.33,418.52,418.52,1884.0
2023-04-03 13:15:00,418.25,418.48,417.18,417.23,4496.0,418.25,418.48,417.18,417.23,4496.0
2023-04-03 13:20:00,417.82,418.52,417.7,417.98,1900.0,417.82,418.52,417.7,417.98,1900.0
2023-04-03 13:25:00,417.96,417.96,416.85,416.9,1200.0,417.96,417.96,416.85,416.9,1200.0
2023-04-03 13:30:00,416.84,416.9,416.04,416.9,2370.0,416.84,416.9,416.04,416.9,2370.0
2023-04-03 13:35:00,417.24,418.02,417.16,417.35,2310.0,417.24,418.02,417.16,417.35,2310.0
2023-04-03 13:40:00,417.5,417.54,417.08,417.08,912.0,417.5,417.54,417.08,417.08,912.0
2023-04-03 13:45:00,416.73,416.97,416.26,416.26,1401.0,416.73,416.97,416.26,416.26,1401.0
2023-04-03 13:50:00,416.61,416.75,416.33,416.73,3023.0,416.61,416.75,416.33,416.73,3023.0
2023-04-03 13:55:00,416.92,417.58,416.23,417.58,3100.0,416.92,417.58,416.23,417.58,3100.0
2023-04-03 14:00:00,417.6,417.6,417.1,417.18,910.0,417.6,417.6,417.1,417.18,910.0
2023-04-03 14:05:00,417.0,417.42,416.73,417.42,2616.0,417.0,417.42,416.73,417.42,2616.0
2023-04-03 14:10:00,416.88,417.35,416.87,417.04,1104.0,416.88,417.35,416.87,417.04,1104.0
2023-04-03 14:15:00,417.06,417.06,416.34,416.77,2617.0,417.06,417.06,416.34,416.77,2617.0
2023-04-03 14:20:00,416.78,416.82,416.54,416.54,1300.0,416.78,416.82,416.54,416.54,1300.0
2023-04-03 14:25:00,417.01,417.2,416.68,417.08,1314.0,417.01,417.2,416.68,417.08,1314.0
2023-04-03 14:30:00,417.32,417.69,416.98,417.61,2100.0,417.32,417.69,416.98,417.61,2100.0
2023-04-03 14:35:00,417.85,418.38,417.6,418.24,2101.0,417.85,418.38,417.6,418.24,2101.0
2023-04-03 14:40:00,418.62,419.33,418.6,418.86,3343.0,418.62,419.33,418.6,418.86,3343.0
2023-04-03 14:45:00,418.86,419.96,418.83,419.38,2377.0,418.86,419.96,418.83,419.38,2377.0
2023-04-03 14:50:00,419.27,419.96,418.93,418.93,2250.0,419.27,419.96,418.93,418.93,2250.0
2023-04-03 14:55:00,419.0,419.0,418.6,418.61,300.0,419.0,419.0,418.6,418.61,300.0
2023-04-03 15:00:00,418.9,419.17,418.46,419.03,3020.0,418.9,419.17,418.46,419.03,3020.0
2023-04-03 15:05:00,419.43,419.46,418.9,419.35,1558.0,419.43,419.46,418.9,419.35,1558.0
2023-04-03 15:10:00,419.94,420.02,419.84,419.92,1229.0,419.94,420.02,419.84,419.92,1229.0
2023-04-03 15:15:00,419.69,420.23,419.35,420.2,3843.0,419.69,420.23,419.35,420.2,3843.0
2023-04-03 15:20:00,420.2,420.69,420.18,420.69,1921.0,420.2,420.69,420.18,420.69,1921.0
2023-04-03 15:25:00,420.67,421.27,420.66,421.02,1500.0,420.67,421.27,420.66,421.02,1500.0
2023-04-03 15:30:00,421.38,422.0,421.14,421.77,3703.0,421.38,422.0,421.14,421.77,3703.0
2023-04-03 15:35:00,421.83,422.23,420.81,420.86,6274.0,421.83,422.23,420.81,420.86,6274.0
2023-04-03 15:40:00,420.86,421.69,420.86,421.09,5313.0,420.86,421.69,420.86,421.09,5313.0
2023-04-03 15:45:00,421.75,421.76,420.38,420.99,6589.0,421.75,421.76,420.38,420.99,6589.0
2023-04-03 15:50:00,421.28,421.56,420.26,420.29,10081.0,421.28,421.56,420.26,420.29,10081.0
2023-04-03 15:55:00,420.51,420.94,419.39,420.08,25672.0,420.51,420.94,419.39,420.08,25672.0
2023-04-04 09:30:00,424.71,424.97,421.61,422.47,3671.0,424.71,424.97,421.61,422.47,3671.0
2023-04-04 09:35:00,421.01,421.64,419.62,421.28,3658.0,421.01,421.64,419.62,421.28,3658.0
2023-04-04 09:40:00,420.88,421.25,419.59,421.06,1909.0,420.88,421.25,419.59,421.06,1909.0
2023-04-04 09:45:00,421.06,422.36,418.29,419.75,4836.0,421.06,422.36,418.29,419.75,4836.0
2023-04-04 09:50:00,419.59,421.86,419.59,421.86,1516.0,419.59,421.86,419.59,421.86,1516.0
2023-04-04 09:55:00,421.42,423.96,421.27,422.06,5515.0,421.42,423.96,421.27,422.06,5515.0
2023-04-04 10:00:00,422.58,425.99,422.47,425.99,15042.0,422.58,425.99,422.47,425.99,15042.0
2023-04-04 10:05:00,425.82,425.91,424.45,425.62,2860.0,425.82,425.91,424.45,425.62,2860.0
2023-04-04 10:10:00,425.37,426.6,425.0,425.83,3912.0,425.37,426.6,425.0,425.83,3912.0
2023-04-04 10:15:00,425.58,425.75,423.37,423.37,2617.0,425.58,425.75,423.37,423.37,2617.0
2023-04-04 10:20:00,422.79,422.79,421.23,421.28,3383.0,422.79,422.79,421.23,421.28,3383.0
2023-04-04 10:25:00,421.57,423.25,421.49,422.8,3604.0,421.57,423.25,421.49,422.8,3604.0
2023-04-04 10:30:00,423.59,424.16,422.97,423.39,3026.0,423.59,424.16,422.97,423.39,3026.0
2023-04-04 10:35:00,423.05,423.37,422.83,423.12,505.0,423.05,423.37,422.83,423.12,505.0
2023-04-04 10:40:00,422.71,422.71,421.96,422.52,2699.0,422.71,422.71,421.96,422.52,2699.0
2023-04-04 10:45:00,422.38,422.58,420.85,422.15,3499.0,422.38,422.58,420.85,422.15,3499.0
2023-04-04 10:50:00,422.38,424.2,422.33,424.19,6246.0,422.38,424.2,422.33,424.19,6246.0
2023-04-04 10:55:00,423.56,424.23,423.39,424.23,1453.0,423.56,424.23,423.39,424.23,1453.0
2023-04-04 11:00:00,424.15,424.18,423.54,423.99,3840.0,424.15,424.18,423.54,423.99,3840.0
2023-04-04 11:05:00,424.23,424.23,422.32,422.33,1496.0,424.23,424.23,422.32,422.33,1496.0
2023-04-04 11:10:00,422.48,423.52,422.16,423.52,1535.0,422.48,423.52,422.16,423.52,1535.0
2023-04-04 11:15:00,423.34,423.34,422.39,422.39,4378.0,423.34,423.34,422.39,422.39,4378.0
2023-04-04 11:20:00,422.19,424.15,422.19,424.15,2600.0,422.19,424.15,422.19,424.15,2600.0
2023-04-04 11:25:00,423.94,424.49,423.7,424.17,5687.0,423.94,424.49,423.7,424.17,5687.0
2023-04-04 11:30:00,424.02,425.28,424.02,424.44,1800.0,424.02,425.28,424.02,424.44,1800.0
2023-04-04 11:35:00,424.39,425.4,424.33,424.59,2320.0,424.39,425.4,424.33,424.59,2320.0
2023-04-04 11:40:00,424.6,424.87,424.15,424.63,3177.0,424.6,424.87,424.15,424.63,3177.0
2023-04-04 11:45:00,424.74,425.05,424.74,424.85,800.0,424.74,425.05,424.74,424.85,800.0
2023-04-04 11:50:00,424.56,425.49,424.31,425.49,3665.0,424.56,425.49,424.31,425.49,3665.0
2023-04-04 11:55:00,425.3,425.58,424.74,424.74,1518.0,425.3,425.58,424.74,424.74,1518.0
2023-04-04 12:00:00,424.34,425.06,424.09,424.27,2923.0,424.34,425.06,424.09,424.27,2923.0
2023-04-04 12:05:00,424.0,424.0,422.96,423.26,2684.0,424.0,424.0,422.96,423.26,2684.0
2023-04-04 12:10:00,423.52,424.52,423.48,424.52,800.0,423.52,424.52,423.48,424.52,800.0
2023-04-04 12:15:00,424.57,424.92,424.09,424.72,2651.0,424.57,424.92,424.09,424.72,2651.0
2023-04-04 12:20:00,424.72,426.01,424.72,425.75,2885.0,424.72,426.01,424.72,425.75,2885.0
2023-04-04 12:25:00,426.15,427.18,426.15,426.43,1852.0,426.15,427.18,426.15,426.43,1852.0
2023-04-04 12:30:00,426.78,427.49,426.74,427.09,700.0,426.78,427.49,426.74,427.09,700.0
2023-04-04 12:35:00,426.69,426.92,426.03,426.51,1415.0,426.69,426.92,426.03,426.51,1415.0
2023-04-04 12:40:00,426.65,427.58,426.4,427.37,2950.0,426.65,427.58,426.4,427.37,2950.0
2023-04-04 12:45:00,427.55,427.68,426.94,427.38,3029.0,427.55,427.68,426.94,427.38,3029.0
2023-04-04 12:50:00,427.31,427.55,426.93,427.32,1657.0,427.31,427.55,426.93,427.32,1657.0
2023-04-04 12:55:00,427.3,428.33,427.29,427.39,5183.0,427.3,428.33,427.29,427.39,5183.0
2023-04-04 13:00:00,427.27,427.5,426.0,426.36,7370.0,427.27,427.5,426.0,426.36,7370.0
2023-04-04 13:05:00,426.09,426.83,425.93,425.96,2400.0,426.09,426.83,425.93,425.96,2400.0
2023-04-04 13:10:00,425.91,426.25,425.08,426.25,2362.0,425.91,426.25,425.08,426.25,2362.0
2023-04-04 13:15:00,425.98,426.27,424.73,424.94,7798.0,425.98,426.27,424.73,424.94,7798.0
2023-04-04 13:20:00,424.98,425.28,424.39,425.01,2397.0,424.98,425.28,424.39,425.01,2397.0
2023-04-04 13:25:00,425.26,425.96,424.97,425.2,4215.0,425.26,425.96,424.97,425.2,4215.0
2023-04-04 13:30:00,425.42,425.75,424.98,424.98,4734.0,425.42,425.75,424.98,424.98,4734.0
2023-04-04 13:35:00,424.97,425.02,424.14,424.32,1671.0,424.97,425.02,424.14,424.32,1671.0
2023-04-04 13:40:00,424.61,424.86,424.41,424.45,1114.0,424.61,424.86,424.41,424.45,1114.0
2023-04-04 13:45:00,424.63,424.69,423.89,424.66,1400.0,424.63,424.69,423.89,424.66,1400.0
2023-04-04 13:50:00,425.2,425.2,424.46,424.48,817.0,425.2,425.2,424.46,424.48,817.0
2023-04-04 13:55:00,424.37,424.42,423.89,424.03,1060.0,424.37,424.42,423.89,424.03,1060.0
2023-04-04 14:00:00,424.12,424.56,423.55,423.55,1803.0,424.12,424.56,423.55,423.55,1803.0
2023-04-04 14:05:00,423.61,423.61,422.99,423.31,1100.0,423.61,423.61,422.99,423.31,1100.0
2023-04-04 14:10:00,423.21,423.75,423.15,423.47,1700.0,423.21,423.75,423.15,423.47,1700.0
2023-04-04 14:15:00,423.69,423.69,423.14,423.14,3415.0,423.69,423.69,423.14,423.14,3415.0
2023-04-04 14:20:00,422.98,423.34,422.2,422.46,2338.0,422.98,423.34,422.2,422.46,2338.0
2023-04-04 14:25:00,422.36,422.39,421.42,421.42,2646.0,422.36,422.39,421.42,421.42,2646.0
2023-04-04 14:30:00,421.41,421.44,420.87,420.87,2109.0,421.41,421.44,420.87,420.87,2109.0
2023-04-04 14:35:00,420.85,421.32,420.83,420.95,2212.0,420.85,421.32,420.83,420.95,2212.0
2023-04-04 14:40:00,421.31,421.34,420.58,420.7,5228.0,421.31,421.34,420.58,420.7,5228.0
2023-04-04 14:45:00,420.93,422.16,420.92,422.07,2900.0,420.93,422.16,420.92,422.07,2900.0
2023-04-04 14:50:00,422.09,422.16,421.6,421.6,2311.0,422.09,422.16,421.6,421.6,2311.0
2023-04-04 14:55:00,421.55,421.61,419.61,420.12,3400.0,421.55,421.61,419.61,420.12,3400.0
2023-04-04 15:00:00,419.93,421.19,419.43,421.19,2601.0,419.93,421.19,419.43,421.19,2601.0
2023-04-04 15:05:00,421.46,421.89,420.22,420.53,3050.0,421.46,421.89,420.22,420.53,3050.0
2023-04-04 15:10:00,420.47,420.74,419.2,420.56,3100.0,420.47,420.74,419.2,420.56,3100.0
2023-04-04 15:15:00,420.72,420.74,420.17,420.4,2550.0,420.72,420.74,420.17,420.4,2550.0
2023-04-04 15:20:00,420.4,420.76,419.99,420.15,5587.0,420.4,420.76,419.99,420.15,5587.0
2023-04-04 15:25:00,420.3,420.53,419.77,419.79,2729.0,420.3,420.53,419.77,419.79,2729.0
2023-04-04 15:30:00,419.8,420.7,419.09,419.09,13246.0,419.8,420.7,419.09,419.09,13246.0
2023-04-04 15:35:00,419.24,420.3,419.09,419.33,5189.0,419.24,420.3,419.09,419.33,5189.0
2023-04-04 15:40:00,419.5,419.51,417.47,417.48,24396.0,419.5,419.51,417.47,417.48,24396.0
2023-04-04 15:45:00,417.59,418.49,417.32,418.28,9502.0,417.59,418.49,417.32,418.28,9502.0
2023-04-04 15:50:00,418.51,419.44,417.74,418.14,40184.0,418.51,419.44,417.74,418.14,40184.0
2023-04-04 15:55:00,418.03,419.51,417.69,419.33,100044.0,418.03,419.51,417.69,419.33,100044.0
2023-04-05 09:30:00,416.52,416.68,412.04,413.43,10646.0,416.52,416.68,412.04,413.43,10646.0
2023-04-05 09:35:00,412.38,412.46,409.34,412.46,7502.0,412.38,412.46,409.34,412.46,7502.0
2023-04-05 09:40:00,413.19,413.19,413.17,413.17,200.0,413.19,413.19,413.17,413.17,200.0
2023-04-05 09:45:00,413.11,413.96,412.64,413.64,1816.0,413.11,413.96,412.64,413.64,1816.0
2023-04-05 09:50:00,413.59,414.03,412.16,412.81,3900.0,413.59,414.03,412.16,412.81,3900.0
2023-04-05 09:55:00,412.91,413.86,412.58,412.9,1550.0,412.91,413.86,412.58,412.9,1550.0
2023-04-05 10:00:00,413.57,413.84,410.75,410.76,1900.0,413.57,413.84,410.75,410.76,1900.0
2023-04-05 10:05:00,410.85,410.85,409.45,409.45,1700.0,410.85,410.85,409.45,409.45,1700.0
2023-04-05 10:10:00,409.09,409.1,407.2,407.73,3005.0,409.09,409.1,407.2,407.73,3005.0
2023-04-05 10:15:00,407.03,407.64,406.83,407.5,3405.0,407.03,407.64,406.83,407.5,3405.0
2023-04-05 10:20:00,407.01,407.88,406.74,407.88,3905.0,407.01,407.88,406.74,407.88,3905.0
2023-04-05 10:25:00,407.63,407.64,403.46,404.19,4205.0,407.63,407.64,403.46,404.19,4205.0
2023-04-05 10:30:00,404.3,406.57,404.3,405.61,3701.0,404.3,406.57,404.3,405.61,3701.0
2023-04-05 10:35:00,405.91,406.93,405.55,406.05,2716.0,405.91,406.93,405.55,406.05,2716.0
2023-04-05 10:40:00,405.94,406.39,402.58,402.58,5882.0,405.94,406.39,402.58,402.58,5882.0
2023-04-05 10:45:00,402.96,403.84,402.6,403.34,1950.0,402.96,403.84,402.6,403.34,1950.0
2023-04-05 10:50:00,403.38,403.88,402.7,402.78,1600.0,403.38,403.88,402.7,402.78,1600.0
2023-04-05 10:55:00,403.07,403.07,400.6,400.79,3640.0,403.07,403.07,400.6,400.79,3640.0
2023-04-05 11:00:00,400.8,401.68,399.67,399.67,16722.0,400.8,401.68,399.67,399.67,16722.0
2023-04-05 11:05:00,400.07,402.27,399.76,402.27,6797.0,400.07,402.27,399.76,402.27,6797.0
2023-04-05 11:10:00,402.57,402.57,400.95,401.0,26449.0,402.57,402.57,400.95,401.0,26449.0
2023-04-05 11:15:00,401.0,402.19,400.54,400.94,19117.0,401.0,402.19,400.54,400.94,19117.0
2023-04-05 11:20:00,401.21,402.01,401.17,401.85,3800.0,401.21,402.01,401.17,401.85,3800.0
2023-04-05 11:25:00,401.99,403.2,401.99,402.79,3800.0,401.99,403.2,401.99,402.79,3800.0
2023-04-05 11:30:00,402.32,404.74,402.32,404.44,7405.0,402.32,404.74,402.32,404.44,7405.0
2023-04-05 11:35:00,404.15,405.28,403.9,405.28,1767.0,404.15,405.28,403.9,405.28,1767.0
2023-04-05 11:40:00,405.44,406.73,405.44,406.72,3669.0,405.44,406.73,405.44,406.72,3669.0
2023-04-05 11:45:00,406.52,406.86,406.29,406.86,2220.0,406.52,406.86,406.29,406.86,2220.0
2023-04-05 11:50:00,406.44,406.73,406.2,406.49,2670.0,406.44,406.73,406.2,406.49,2670.0
2023-04-05 11:55:00,406.48,407.97,406.47,407.97,1488.0,406.48,407.97,406.47,407.97,1488.0
2023-04-05 12:00:00,407.3,407.86,406.3,406.31,1867.0,407.3,407.86,406.3,406.31,1867.0
2023-04-05 12:05:00,406.22,406.22,404.74,404.76,925.0,406.22,406.22,404.74,404.76,925.0
2023-04-05 12:10:00,405.24,406.07,404.87,404.87,973.0,405.24,406.07,404.87,404.87,973.0
2023-04-05 12:15:00,404.83,405.48,404.6,405.48,1056.0,404.83,405.48,404.6,405.48,1056.0
2023-04-05 12:20:00,405.47,405.5,405.19,405.37,700.0,405.47,405.5,405.19,405.37,700.0
2023-04-05 12:25:00,405.86,405.86,404.84,405.35,1300.0,405.86,405.86,404.84,405.35,1300.0
2023-04-05 12:30:00,405.34,405.53,404.26,404.26,1400.0,405.34,405.53,404.26,404.26,1400.0
2023-04-05 12:35:00,404.2,405.51,403.68,405.23,4300.0,404.2,405.51,403.68,405.23,4300.0
2023-04-05 12:40:00,405.16,405.79,405.16,405.72,1700.0,405.16,405.79,405.16,405.72,1700.0
2023-04-05 12:45:00,405.39,405.59,405.39,405.58,800.0,405.39,405.59,405.39,405.58,800.0
2023-04-05 12:50:00,405.46,405.46,403.7,404.71,22646.0,405.46,405.46,403.7,404.71,22646.0
2023-04-05 12:55:00,405.0,405.7,404.59,404.95,17691.0,405.0,405.7,404.59,404.95,17691.0
2023-04-05 13:00:00,405.18,405.2,403.78,403.78,10933.0,405.18,405.2,403.78,403.78,10933.0
2023-04-05 13:05:00,403.88,404.18,403.54,403.63,18098.0,403.88,404.18,403.54,403.63,18098.0
2023-04-05 13:10:00,403.53,403.8,403.06,403.58,9210.0,403.53,403.8,403.06,403.58,9210.0
2023-04-05 13:15:00,403.53,403.57,403.08,403.37,12094.0,403.53,403.57,403.08,403.37,12094.0
2023-04-05 13:20:00,403.37,403.66,402.1,402.11,21005.0,403.37,403.66,402.1,402.11,21005.0
2023-04-05 13:25:00,402.13,403.34,401.47,401.59,14611.0,402.13,403.34,401.47,401.59,14611.0
2023-04-05 13:30:00,401.84,402.78,401.45,402.72,11834.0,401.84,402.78,401.45,402.72,11834.0
2023-04-05 13:35:00,403.01,404.23,403.01,404.23,1510.0,403.01,404.23,403.01,404.23,1510.0
2023-04-05 13:40:00,404.51,404.99,402.29,402.42,26227.0,404.51,404.99,402.29,402.42,26227.0
2023-04-05 13:45:00,402.42,403.27,401.83,402.48,28852.0,402.42,403.27,401.83,402.48,28852.0
2023-04-05 13:50:00,402.46,402.62,401.7,401.7,13602.0,402.46,402.62,401.7,401.7,13602.0
2023-04-05 13:55:00,401.66,403.01,400.94,402.56,15207.0,401.66,403.01,400.94,402.56,15207.0
2023-04-05 14:00:00,402.37,403.21,401.84,403.21,15366.0,402.37,403.21,401.84,403.21,15366.0
2023-04-05 14:05:00,403.35,404.18,402.4,403.27,9763.0,403.35,404.18,402.4,403.27,9763.0
2023-04-05 14:10:00,402.85,403.47,402.84,403.47,700.0,402.85,403.47,402.84,403.47,700.0
2023-04-05 14:15:00,404.62,404.97,404.61,404.65,300.0,404.62,404.97,404.61,404.65,300.0
2023-04-05 14:20:00,404.31,404.97,403.74,404.97,1776.0,404.31,404.97,403.74,404.97,1776.0
2023-04-05 14:25:00,405.57,405.57,404.44,404.44,800.0,405.57,405.57,404.44,404.44,800.0
2023-04-05 14:30:00,404.93,405.15,403.58,404.62,2100.0,404.93,405.15,403.58,404.62,2100.0
2023-04-05 14:35:00,405.44,405.8,405.0,405.25,1705.0,405.44,405.8,405.0,405.25,1705.0
2023-04-05 14:40:00,405.19,405.19,404.42,404.44,858.0,405.19,405.19,404.42,404.44,858.0
2023-04-05 14:45:00,404.71,404.97,404.7,404.89,601.0,404.71,404.97,404.7,404.89,601.0
2023-04-05 14:50:00,404.45,404.52,403.53,403.53,3131.0,404.45,404.52,403.53,403.53,3131.0
2023-04-05 14:55:00,403.47,403.7,402.61,402.61,1400.0,403.47,403.7,402.61,402.61,1400.0
2023-04-05 15:00:00,402.47,403.14,402.16,402.49,11645.0,402.47,403.14,402.16,402.49,11645.0
2023-04-05 15:05:00,402.5,402.66,401.78,401.86,4566.0,402.5,402.66,401.78,401.86,4566.0
2023-04-05 15:10:00,401.25,401.74,401.2,401.74,1459.0,401.25,401.74,401.2,401.74,1459.0
2023-04-05 15:15:00,402.29,402.51,401.95,402.28,5762.0,402.29,402.51,401.95,402.28,5762.0
2023-04-05 15:20:00,402.36,402.53,402.06,402.17,8342.0,402.36,402.53,402.06,402.17,8342.0
2023-04-05 15:25:00,402.26,403.16,402.21,402.22,14364.0,402.26,403.16,402.21,402.22,14364.0
2023-04-05 15:30:00,402.18,403.42,401.48,403.13,6064.0,402.18,403.42,401.48,403.13,6064.0
2023-04-05 15:35:00,403.52,404.63,403.41,403.98,1800.0,403.52,404.63,403.41,403.98,1800.0
2023-04-05 15:40:00,403.97,405.25,403.97,404.81,3200.0,403.97,405.25,403.97,404.81,3200.0
2023-04-05 15:45:00,405.17,405.17,403.63,404.22,8691.0,405.17,405.17,403.63,404.22,8691.0
2023-04-05 15:50:00,403.96,404.67,403.44,404.66,14617.0,403.96,404.67,403.44,404.66,14617.0
2023-04-05 15:55:00,404.61,405.25,403.82,405.25,34670.0,404.61,405.25,403.82,405.25,34670.0
2023-04-06 09:30:00,401.21,401.21,392.13,392.62,9825.0,401.21,401.21,392.13,392.62,9825.0
2023-04-06 09:35:00,391.17,395.71,390.22,394.41,7042.0,391.17,395.71,390.22,394.41,7042.0
2023-04-06 09:40:00,394.01,394.68,393.06,394.34,6780.0,394.01,394.68,393.06,394.34,6780.0
2023-04-06 09:45:00,394.52,395.71,394.11,394.56,3331.0,394.52,395.71,394.11,394.56,3331.0
2023-04-06 09:50:00,394.0,395.7,393.99,395.67,2500.0,394.0,395.7,393.99,395.67,2500.0
2023-04-06 09:55:00,396.01,396.24,394.43,394.55,19425.0,396.01,396.24,394.43,394.55,19425.0
2023-04-06 10:00:00,394.56,396.29,393.6,395.32,29336.0,394.56,396.29,393.6,395.32,29336.0
2023-04-06 10:05:00,395.52,398.88,395.33,398.51,17202.0,395.52,398.88,395.33,398.51,17202.0
2023-04-06 10:10:00,398.66,399.02,398.06,398.1,7893.0,398.66,399.02,398.06,398.1,7893.0
2023-04-06 10:15:00,398.06,398.53,394.1,394.52,8438.0,398.06,398.53,394.1,394.52,8438.0
2023-04-06 10:20:00,394.1,395.42,393.88,394.58,18620.0,394.1,395.42,393.88,394.58,18620.0
2023-04-06 10:25:00,394.17,395.78,394.17,395.06,2068.0,394.17,395.78,394.17,395.06,2068.0
2023-04-06 10:30:00,395.06,396.0,394.17,395.75,6585.0,395.06,396.0,394.17,395.75,6585.0
2023-04-06 10:35:00,395.49,396.54,394.37,394.54,2400.0,395.49,396.54,394.37,394.54,2400.0
2023-04-06 10:40:00,394.33,394.74,393.23,393.38,4819.0,394.33,394.74,393.23,393.38,4819.0
2023-04-06 10:45:00,393.33,395.51,393.33,394.77,8096.0,393.33,395.51,393.33,394.77,8096.0
2023-04-06 10:50:00,394.79,395.35,394.69,395.35,927.0,394.79,395.35,394.69,395.35,927.0
2023-04-06 10:55:00,395.09,396.49,394.64,394.71,23223.0,395.09,396.49,394.64,394.71,23223.0
2023-04-06 11:00:00,395.02,396.99,394.99,396.99,10374.0,395.02,396.99,394.99,396.99,10374.0
2023-04-06 11:05:00,397.35,398.46,397.04,398.46,2255.0,397.35,398.46,397.04,398.46,2255.0
2023-04-06 11:10:00,398.32,400.2,398.32,400.2,3559.0,398.32,400.2,398.32,400.2,3559.0
2023-04-06 11:15:00,400.39,401.19,400.32,401.19,4468.0,400.39,401.19,400.32,401.19,4468.0
2023-04-06 11:20:00,401.37,402.87,401.05,402.84,6057.0,401.37,402.87,401.05,402.84,6057.0
2023-04-06 11:25:00,402.34,402.59,401.07,401.24,20489.0,402.34,402.59,401.07,401.24,20489.0
2023-04-06 11:30:00,401.74,401.74,401.39,401.68,2366.0,401.74,401.74,401.39,401.68,2366.0
2023-04-06 11:35:00,401.68,403.47,401.46,403.44,9536.0,401.68,403.47,401.46,403.44,9536.0
2023-04-06 11:40:00,403.83,404.19,403.35,403.55,2300.0,403.83,404.19,403.35,403.55,2300.0
2023-04-06 11:45:00,403.77,403.77,402.87,403.38,7352.0,403.77,403.77,402.87,403.38,7352.0
2023-04-06 11:50:00,403.94,406.08,403.94,405.66,3585.0,403.94,406.08,403.94,405.66,3585.0
2023-04-06 11:55:00,405.12,405.88,405.12,405.85,2600.0,405.12,405.88,405.12,405.85,2600.0
2023-04-06 12:00:00,406.08,407.19,406.07,406.95,3593.0,406.08,407.19,406.07,406.95,3593.0
2023-04-06 12:05:00,407.0,407.18,406.64,406.9,3626.0,407.0,407.18,406.64,406.9,3626.0
2023-04-06 12:10:00,407.06,407.07,404.91,405.4,5343.0,407.06,407.07,404.91,405.4,5343.0
2023-04-06 12:15:00,405.1,405.22,404.81,404.85,1850.0,405.1,405.22,404.81,404.85,1850.0
2023-04-06 12:20:00,404.61,405.45,404.38,405.07,6301.0,404.61,405.45,404.38,405.07,6301.0
2023-04-06 12:25:00,405.01,405.01,404.59,404.97,1792.0,405.01,405.01,404.59,404.97,1792.0
2023-04-06 12:30:00,405.32,406.5,405.32,406.41,1302.0,405.32,406.5,405.32,406.41,1302.0
2023-04-06 12:35:00,406.76,406.76,406.62,406.63,380.0,406.76,406.76,406.62,406.63,380.0
2023-04-06 12:40:00,406.78,406.82,406.52,406.61,1700.0,406.78,406.82,406.52,406.61,1700.0
2023-04-06 12:45:00,406.71,406.71,406.03,406.03,1900.0,406.71,406.71,406.03,406.03,1900.0
2023-04-06 12:50:00,406.06,406.35,405.21,405.22,6254.0,406.06,406.35,405.21,405.22,6254.0
2023-04-06 12:55:00,405.06,405.23,404.32,405.08,3766.0,405.06,405.23,404.32,405.08,3766.0
2023-04-06 13:00:00,404.82,405.0,404.04,404.55,2900.0,404.82,405.0,404.04,404.55,2900.0
2023-04-06 13:05:00,405.37,405.8,405.06,405.59,3669.0,405.37,405.8,405.06,405.59,3669.0
2023-04-06 13:10:00,405.66,405.91,405.6,405.7,901.0,405.66,405.91,405.6,405.7,901.0
2023-04-06 13:15:00,405.92,406.04,405.33,405.39,1000.0,405.92,406.04,405.33,405.39,1000.0
2023-04-06 13:20:00,405.38,405.6,405.2,405.23,2300.0,405.38,405.6,405.2,405.23,2300.0
2023-04-06 13:25:00,405.21,405.76,405.11,405.14,2500.0,405.21,405.76,405.11,405.14,2500.0
2023-04-06 13:30:00,405.34,405.69,404.95,404.95,2500.0,405.34,405.69,404.95,404.95,2500.0
2023-04-06 13:35:00,404.81,405.72,404.72,405.71,3400.0,404.81,405.72,404.72,405.71,3400.0
2023-04-06 13:40:00,405.69,406.23,405.51,405.86,5875.0,405.69,406.23,405.51,405.86,5875.0
2023-04-06 13:45:00,405.99,405.99,405.65,405.68,1050.0,405.99,405.99,405.65,405.68,1050.0
2023-04-06 13:50:00,405.52,405.69,404.78,404.94,4850.0,405.52,405.69,404.78,404.94,4850.0
2023-04-06 13:55:00,405.0,405.25,403.89,404.54,3900.0,405.0,405.25,403.89,404.54,3900.0
2023-04-06 14:00:00,404.66,405.23,404.65,405.05,3900.0,404.66,405.23,404.65,405.05,3900.0
2023-04-06 14:05:00,405.02,405.47,405.01,405.24,3957.0,405.02,405.47,405.01,405.24,3957.0
2023-04-06 14:10:00,405.25,405.47,404.88,405.18,1288.0,405.25,405.47,404.88,405.18,1288.0
2023-04-06 14:15:00,405.34,405.47,405.14,405.44,3400.0,405.34,405.47,405.14,405.44,3400.0
2023-04-06 14:20:00,405.42,406.28,405.31,406.09,1300.0,405.42,406.28,405.31,406.09,1300.0
2023-04-06 14:25:00,406.38,406.6,406.24,406.46,2302.0,406.38,406.6,406.24,406.46,2302.0
2023-04-06 14:30:00,406.43,406.51,406.06,406.31,2100.0,406.43,406.51,406.06,406.31,2100.0
2023-04-06 14:35:00,406.31,406.31,405.47,405.48,2503.0,406.31,406.31,405.47,405.48,2503.0
2023-04-06 14:40:00,405.41,405.42,404.35,404.79,3960.0,405.41,405.42,404.35,404.79,3960.0
2023-04-06 14:45:00,404.8,405.69,404.61,405.4,3713.0,404.8,405.69,404.61,405.4,3713.0
2023-04-06 14:50:00,405.13,405.24,404.68,404.71,2600.0,405.13,405.24,404.68,404.71,2600.0
2023-04-06 14:55:00,404.57,405.01,404.25,404.33,3415.0,404.57,405.01,404.25,404.33,3415.0
2023-04-06 15:00:00,404.18,404.74,404.14,404.4,3400.0,404.18,404.74,404.14,404.4,3400.0
2023-04-06 15:05:00,404.33,405.2,404.29,404.98,5450.0,404.33,405.2,404.29,404.98,5450.0
2023-04-06 15:10:00,404.86,404.99,404.44,404.94,2610.0,404.86,404.99,404.44,404.94,2610.0
2023-04-06 15:15:00,404.94,405.2,404.88,404.89,2750.0,404.94,405.2,404.88,404.89,2750.0
2023-04-06 15:20:00,404.88,405.4,404.56,405.4,5563.0,404.88,405.4,404.56,405.4,5563.0
2023-04-06 15:25:00,405.35,406.53,405.35,406.3,3478.0,405.35,406.53,405.35,406.3,3478.0
2023-04-06 15:30:00,406.44,407.74,406.44,406.88,6101.0,406.44,407.74,406.44,406.88,6101.0
2023-04-06 15:35:00,406.75,407.18,406.53,406.91,2594.0,406.75,407.18,406.53,406.91,2594.0
2023-04-06 15:40:00,406.88,406.89,406.13,406.14,6600.0,406.88,406.89,406.13,406.14,6600.0
2023-04-06 15:45:00,406.05,407.49,406.03,407.3,9774.0,406.05,407.49,406.03,407.3,9774.0
2023-04-06 15:50:00,407.86,408.52,407.64,407.97,17774.0,407.86,408.52,407.64,407.97,17774.0
2023-04-06 15:55:00,407.61,408.06,406.96,407.26,42575.0,407.61,408.06,406.96,407.26,42575.0
2023-04-10 09:30:00,400.43,400.43,398.68,398.68,5123.0,400.43,400.43,398.68,398.68,5123.0
2023-04-10 09:35:00,398.69,399.0,394.71,396.23,3266.0,398.69,399.0,394.71,396.23,3266.0
2023-04-10 09:40:00,396.25,398.71,394.26,398.26,10158.0,396.25,398.71,394.26,398.26,10158.0
2023-04-10 09:45:00,398.16,400.29,396.75,399.89,2934.0,398.16,400.29,396.75,399.89,2934.0
2023-04-10 09:50:00,399.62,400.55,399.48,399.63,1550.0,399.62,400.55,399.48,399.63,1550.0
2023-04-10 09:55:00,400.41,402.23,400.41,401.48,2700.0,400.41,402.23,400.41,401.48,2700.0
2023-04-10 10:00:00,401.85,401.91,400.2,401.41,3050.0,401.85,401.91,400.2,401.41,3050.0
2023-04-10 10:05:00,401.58,401.58,400.2,400.75,6000.0,401.58,401.58,400.2,400.75,6000.0
2023-04-10 10:10:00,401.22,403.16,400.77,402.72,3931.0,401.22,403.16,400.77,402.72,3931.0
2023-04-10 10:15:00,403.27,405.22,403.27,405.22,4251.0,403.27,405.22,403.27,405.22,4251.0
2023-04-10 10:20:00,405.31,405.42,404.51,405.19,800.0,405.31,405.42,404.51,405.19,800.0
2023-04-10 10:25:00,406.63,406.63,404.41,404.41,747.0,406.63,406.63,404.41,404.41,747.0
2023-04-10 10:30:00,405.0,406.71,403.85,404.12,8807.0,405.0,406.71,403.85,404.12,8807.0
2023-04-10 10:35:00,404.17,405.97,404.17,405.61,1100.0,404.17,405.97,404.17,405.61,1100.0
2023-04-10 10:40:00,405.91,405.91,404.84,404.84,475.0,405.91,405.91,404.84,404.84,475.0
2023-04-10 10:45:00,405.84,406.39,405.41,406.2,2283.0,405.84,406.39,405.41,406.2,2283.0
2023-04-10 10:50:00,406.54,407.2,406.52,407.2,1677.0,406.54,407.2,406.52,407.2,1677.0
2023-04-10 10:55:00,407.05,407.05,406.47,406.58,600.0,407.05,407.05,406.47,406.58,600.0
2023-04-10 11:00:00,406.96,407.54,406.47,407.54,1638.0,406.96,407.54,406.47,407.54,1638.0
2023-04-10 11:05:00,408.58,408.7,408.49,408.58,1000.0,408.58,408.7,408.49,408.58,1000.0
2023-04-10 11:10:00,408.32,409.23,407.4,407.91,4861.0,408.32,409.23,407.4,407.91,4861.0
2023-04-10 11:15:00,407.92,408.57,406.64,407.06,2837.0,407.92,408.57,406.64,407.06,2837.0
2023-04-10 11:20:00,407.44,408.03,407.16,407.17,900.0,407.44,408.03,407.16,407.17,900.0
2023-04-10 11:25:00,407.26,408.04,407.26,408.04,505.0,407.26,408.04,407.26,408.04,505.0
2023-04-10 11:30:00,408.0,408.02,406.71,406.87,600.0,408.0,408.02,406.71,406.87,600.0
2023-04-10 11:35:00,406.5,406.94,406.5,406.9,600.0,406.5,406.94,406.5,406.9,600.0
2023-04-10 11:40:00,407.2,407.26,407.2,407.26,573.0,407.2,407.26,407.2,407.26,573.0
2023-04-10 11:45:00,407.17,407.54,407.14,407.54,400.0,407.17,407.54,407.14,407.54,400.0
2023-04-10 11:50:00,407.24,407.24,406.59,406.59,900.0,407.24,407.24,406.59,406.59,900.0
2023-04-10 11:55:00,406.22,406.31,404.86,405.51,2822.0,406.22,406.31,404.86,405.51,2822.0
2023-04-10 12:00:00,405.15,405.19,404.48,404.85,1485.0,405.15,405.19,404.48,404.85,1485.0
2023-04-10 12:05:00,403.97,404.07,403.31,404.07,700.0,403.97,404.07,403.31,404.07,700.0
2023-04-10 12:10:00,404.07,404.07,404.07,404.07,0.0,404.07,404.07,404.07,404.07,0.0
2023-04-10 12:15:00,404.52,404.95,404.52,404.95,200.0,404.52,404.95,404.52,404.95,200.0
2023-04-10 12:20:00,405.37,405.37,404.59,404.65,1100.0,405.37,405.37,404.59,404.65,1100.0
2023-04-10 12:25:00,405.88,406.18,405.88,405.91,823.0,405.88,406.18,405.88,405.91,823.0
2023-04-10 12:30:00,406.74,406.79,406.74,406.79,200.0,406.74,406.79,406.74,406.79,200.0
2023-04-10 12:35:00,407.47,407.87,407.37,407.59,900.0,407.47,407.87,407.37,407.59,900.0
2023-04-10 12:40:00,407.63,407.78,407.2,407.52,1159.0,407.63,407.78,407.2,407.52,1159.0
2023-04-10 12:45:00,407.44,408.16,407.44,408.15,600.0,407.44,408.16,407.44,408.15,600.0
2023-04-10 12:50:00,408.56,408.94,408.44,408.44,900.0,408.56,408.94,408.44,408.44,900.0
2023-04-10 12:55:00,407.97,408.64,407.97,408.64,958.0,407.97,408.64,407.97,408.64,958.0
2023-04-10 13:00:00,408.11,408.11,408.11,408.11,241.0,408.11,408.11,408.11,408.11,241.0
2023-04-10 13:05:00,408.85,409.16,408.85,409.16,690.0,408.85,409.16,408.85,409.16,690.0
2023-04-10 13:10:00,409.44,409.98,409.43,409.98,510.0,409.44,409.98,409.43,409.98,510.0
2023-04-10 13:15:00,410.17,410.17,409.63,410.0,1344.0,410.17,410.17,409.63,410.0,1344.0
2023-04-10 13:20:00,409.98,410.27,409.59,409.61,800.0,409.98,410.27,409.59,409.61,800.0
2023-04-10 13:25:00,409.95,410.35,409.8,409.88,805.0,409.95,410.35,409.8,409.88,805.0
2023-04-10 13:30:00,410.38,410.38,410.16,410.16,601.0,410.38,410.38,410.16,410.16,601.0
2023-04-10 13:35:00,409.77,409.77,409.77,409.77,100.0,409.77,409.77,409.77,409.77,100.0
2023-04-10 13:40:00,409.82,409.82,408.45,408.48,1000.0,409.82,409.82,408.45,408.48,1000.0
2023-04-10 13:45:00,408.99,409.28,408.6,409.28,700.0,408.99,409.28,408.6,409.28,700.0
2023-04-10 13:50:00,408.7,408.87,408.39,408.4,611.0,408.7,408.87,408.39,408.4,611.0
2023-04-10 13:55:00,408.04,408.04,407.99,407.99,200.0,408.04,408.04,407.99,407.99,200.0
2023-04-10 14:00:00,408.82,409.01,408.6,408.92,700.0,408.82,409.01,408.6,408.92,700.0
2023-04-10 14:05:00,409.43,409.43,409.1,409.1,200.0,409.43,409.43,409.1,409.1,200.0
2023-04-10 14:10:00,409.12,409.92,409.09,409.9,831.0,409.12,409.92,409.09,409.9,831.0
2023-04-10 14:15:00,409.63,410.07,409.63,410.0,400.0,409.63,410.07,409.63,410.0,400.0
2023-04-10 14:20:00,409.95,410.55,409.78,409.78,2914.0,409.95,410.55,409.78,409.78,2914.0
2023-04-10 14:25:00,409.57,409.8,409.4,409.54,600.0,409.57,409.8,409.4,409.54,600.0
2023-04-10 14:30:00,409.83,409.83,409.56,409.57,522.0,409.83,409.83,409.56,409.57,522.0
2023-04-10 14:35:00,409.8,410.19,409.79,410.19,900.0,409.8,410.19,409.79,410.19,900.0
2023-04-10 14:40:00,409.83,409.83,409.15,409.47,962.0,409.83,409.83,409.15,409.47,962.0
2023-04-10 14:45:00,409.05,409.19,408.42,408.72,3241.0,409.05,409.19,408.42,408.72,3241.0
2023-04-10 14:50:00,408.91,409.59,408.91,409.5,1400.0,408.91,409.59,408.91,409.5,1400.0
2023-04-10 14:55:00,409.79,409.79,409.79,409.79,100.0,409.79,409.79,409.79,409.79,100.0
2023-04-10 15:00:00,410.15,410.15,409.13,409.24,1500.0,410.15,410.15,409.13,409.24,1500.0
2023-04-10 15:05:00,409.22,409.24,408.31,408.31,4322.0,409.22,409.24,408.31,408.31,4322.0
2023-04-10 15:10:00,407.98,408.44,407.98,408.23,1100.0,407.98,408.44,407.98,408.23,1100.0
2023-04-10 15:15:00,408.0,408.49,407.95,408.2,2000.0,408.0,408.49,407.95,408.2,2000.0
2023-04-10 15:20:00,408.21,408.5,408.07,408.07,2603.0,408.21,408.5,408.07,408.07,2603.0
2023-04-10 15:25:00,407.79,407.8,407.52,407.56,1100.0,407.79,407.8,407.52,407.56,1100.0
2023-04-10 15:30:00,407.51,408.15,407.29,408.05,3100.0,407.51,408.15,407.29,408.05,3100.0
2023-04-10 15:35:00,407.75,408.07,407.61,408.06,2200.0,407.75,408.07,407.61,408.06,2200.0
2023-04-10 15:40:00,407.88,408.21,406.45,406.47,3442.0,407.88,408.21,406.45,406.47,3442.0
2023-04-10 15:45:00,406.36,407.17,406.33,406.77,3301.0,406.36,407.17,406.33,406.77,3301.0
2023-04-10 15:50:00,406.85,407.82,406.51,407.55,10002.0,406.85,407.82,406.51,407.55,10002.0
2023-04-10 15:55:00,407.32,408.08,407.09,407.58,15878.0,407.32,408.08,407.09,407.58,15878.0
2023-04-11 09:30:00,403.5,406.87,403.5,406.87,3446.0,403.5,406.87,403.5,406.87,3446.0
2023-04-11 09:35:00,407.22,407.22,406.22,406.27,600.0,407.22,407.22,406.22,406.27,600.0
2023-04-11 09:40:00,405.8,408.0,404.07,408.0,2726.0,405.8,408.0,404.07,408.0,2726.0
2023-04-11 09:45:00,406.25,407.99,406.25,407.1,400.0,406.25,407.99,406.25,407.1,400.0
2023-04-11 09:50:00,408.0,408.0,406.0,406.94,5841.0,408.0,408.0,406.0,406.94,5841.0
2023-04-11 09:55:00,408.42,408.57,407.9,407.9,500.0,408.42,408.57,407.9,407.9,500.0
2023-04-11 10:00:00,409.54,410.59,408.4,410.59,1600.0,409.54,410.59,408.4,410.59,1600.0
2023-04-11 10:05:00,409.93,411.73,409.57,411.68,1711.0,409.93,411.73,409.57,411.68,1711.0
2023-04-11 10:10:00,412.54,412.54,410.27,410.27,1100.0,412.54,412.54,410.27,410.27,1100.0
2023-04-11 10:15:00,408.82,409.5,407.69,408.33,2930.0,408.82,409.5,407.69,408.33,2930.0
2023-04-11 10:20:00,408.47,408.97,407.78,408.97,2200.0,408.47,408.97,407.78,408.97,2200.0
2023-04-11 10:25:00,409.34,409.36,408.36,408.64,3224.0,409.34,409.36,408.36,408.64,3224.0
2023-04-11 10:30:00,409.67,410.2,409.43,409.46,1231.0,409.67,410.2,409.43,409.46,1231.0
2023-04-11 10:35:00,408.8,409.08,408.29,408.84,900.0,408.8,409.08,408.29,408.84,900.0
2023-04-11 10:40:00,409.06,409.07,406.64,406.64,1280.0,409.06,409.07,406.64,406.64,1280.0
2023-04-11 10:45:00,406.26,406.83,405.77,406.32,600.0,406.26,406.83,405.77,406.32,600.0
2023-04-11 10:50:00,407.06,407.07,406.42,406.42,600.0,407.06,407.07,406.42,406.42,600.0
2023-04-11 10:55:00,406.22,406.22,405.5,405.5,850.0,406.22,406.22,405.5,405.5,850.0
2023-04-11 11:00:00,405.61,405.61,405.0,405.0,900.0,405.61,405.61,405.0,405.0,900.0
2023-04-11 11:05:00,405.44,405.45,404.63,404.64,900.0,405.44,405.45,404.63,404.64,900.0
2023-04-11 11:10:00,404.52,404.52,403.92,404.29,2350.0,404.52,404.52,403.92,404.29,2350.0
2023-04-11 11:15:00,404.39,405.55,404.36,405.55,1385.0,404.39,405.55,404.36,405.55,1385.0
2023-04-11 11:20:00,405.86,406.82,405.84,405.94,1223.0,405.86,406.82,405.84,405.94,1223.0
2023-04-11 11:25:00,405.75,405.94,404.82,404.82,1100.0,405.75,405.94,404.82,404.82,1100.0
2023-04-11 11:30:00,405.06,405.37,404.04,404.04,2004.0,405.06,405.37,404.04,404.04,2004.0
2023-04-11 11:35:00,404.09,404.09,402.86,403.16,1856.0,404.09,404.09,402.86,403.16,1856.0
2023-04-11 11:40:00,403.49,404.24,402.67,403.21,3069.0,403.49,404.24,402.67,403.21,3069.0
2023-04-11 11:45:00,403.71,404.17,403.58,404.08,2634.0,403.71,404.17,403.58,404.08,2634.0
2023-04-11 11:50:00,404.12,404.99,404.12,404.99,882.0,404.12,404.99,404.12,404.99,882.0
2023-04-11 11:55:00,405.05,405.47,405.0,405.25,1800.0,405.05,405.47,405.0,405.25,1800.0
2023-04-11 12:00:00,405.84,406.45,405.78,406.45,589.0,405.84,406.45,405.78,406.45,589.0
2023-04-11 12:05:00,406.93,408.3,406.71,408.03,1625.0,406.93,408.3,406.71,408.03,1625.0
2023-04-11 12:10:00,408.15,408.78,408.05,408.49,2029.0,408.15,408.78,408.05,408.49,2029.0
2023-04-11 12:15:00,408.03,408.1,407.39,407.74,2084.0,408.03,408.1,407.39,407.74,2084.0
2023-04-11 12:20:00,408.57,409.27,408.57,409.27,1679.0,408.57,409.27,408.57,409.27,1679.0
2023-04-11 12:25:00,408.92,410.02,408.82,409.43,5554.0,408.92,410.02,408.82,409.43,5554.0
2023-04-11 12:30:00,409.55,409.56,408.9,408.92,1895.0,409.55,409.56,408.9,408.92,1895.0
2023-04-11 12:35:00,409.03,409.61,408.88,409.0,7210.0,409.03,409.61,408.88,409.0,7210.0
2023-04-11 12:40:00,409.13,409.33,408.87,409.25,2681.0,409.13,409.33,408.87,409.25,2681.0
2023-04-11 12:45:00,410.01,410.03,409.51,409.79,2503.0,410.01,410.03,409.51,409.79,2503.0
2023-04-11 12:50:00,409.98,410.41,409.95,410.3,1213.0,409.98,410.41,409.95,410.3,1213.0
2023-04-11 12:55:00,410.23,410.55,409.04,410.37,2779.0,410.23,410.55,409.04,410.37,2779.0
2023-04-11 13:00:00,410.48,410.59,409.84,409.85,1645.0,410.48,410.59,409.84,409.85,1645.0
2023-04-11 13:05:00,409.9,410.15,409.89,410.15,400.0,409.9,410.15,409.89,410.15,400.0
2023-04-11 13:10:00,410.37,410.37,408.92,408.92,1500.0,410.37,410.37,408.92,408.92,1500.0
2023-04-11 13:15:00,409.38,409.69,409.3,409.52,800.0,409.38,409.69,409.3,409.52,800.0
2023-04-11 13:20:00,409.78,410.18,409.78,410.18,300.0,409.78,410.18,409.78,410.18,300.0
2023-04-11 13:25:00,410.42,411.15,410.17,411.12,2332.0,410.42,411.15,410.17,411.12,2332.0
2023-04-11 13:30:00,411.47,411.93,411.18,411.38,2110.0,411.47,411.93,411.18,411.38,2110.0
2023-04-11 13:35:00,411.12,411.73,410.81,411.72,3300.0,411.12,411.73,410.81,411.72,3300.0
2023-04-11 13:40:00,411.7,412.01,411.56,412.01,1816.0,411.7,412.01,411.56,412.01,1816.0
2023-04-11 13:45:00,412.24,412.94,412.24,412.94,600.0,412.24,412.94,412.24,412.94,600.0
2023-04-11 13:50:00,412.85,413.03,412.42,412.87,3134.0,412.85,413.03,412.42,412.87,3134.0
2023-04-11 13:55:00,412.82,413.23,412.79,413.07,1000.0,412.82,413.23,412.79,413.07,1000.0
2023-04-11 14:00:00,413.26,413.55,411.81,411.81,5849.0,413.26,413.55,411.81,411.81,5849.0
2023-04-11 14:05:00,411.54,411.56,410.95,410.95,500.0,411.54,411.56,410.95,410.95,500.0
2023-04-11 14:10:00,410.69,410.97,410.64,410.64,715.0,410.69,410.97,410.64,410.64,715.0
2023-04-11 14:15:00,410.48,410.48,410.16,410.48,1010.0,410.48,410.48,410.16,410.48,1010.0
2023-04-11 14:20:00,410.32,411.02,410.32,410.67,2566.0,410.32,411.02,410.32,410.67,2566.0
2023-04-11 14:25:00,410.68,411.5,410.67,411.34,1189.0,410.68,411.5,410.67,411.34,1189.0
2023-04-11 14:30:00,411.57,411.78,411.11,411.11,2013.0,411.57,411.78,411.11,411.11,2013.0
2023-04-11 14:35:00,411.23,411.23,411.2,411.2,300.0,411.23,411.23,411.2,411.2,300.0
2023-04-11 14:40:00,411.38,411.59,411.0,411.01,2071.0,411.38,411.59,411.0,411.01,2071.0
2023-04-11 14:45:00,411.13,411.67,411.13,411.65,1100.0,411.13,411.67,411.13,411.65,1100.0
2023-04-11 14:50:00,411.54,411.65,411.25,411.38,1356.0,411.54,411.65,411.25,411.38,1356.0
2023-04-11 14:55:00,411.29,411.56,410.41,411.56,2610.0,411.29,411.56,410.41,411.56,2610.0
2023-04-11 15:00:00,411.57,411.91,411.4,411.56,2200.0,411.57,411.91,411.4,411.56,2200.0
2023-04-11 15:05:00,411.23,411.29,410.52,410.78,1714.0,411.23,411.29,410.52,410.78,1714.0
2023-04-11 15:10:00,410.93,411.69,410.9,411.69,1404.0,410.93,411.69,410.9,411.69,1404.0
2023-04-11 15:15:00,411.59,411.95,411.58,411.69,1600.0,411.59,411.95,411.58,411.69,1600.0
2023-04-11 15:20:00,411.69,412.49,411.68,412.49,700.0,411.69,412.49,411.68,412.49,700.0
2023-04-11 15:25:00,412.21,412.38,411.66,412.34,1603.0,412.21,412.38,411.66,412.34,1603.0
2023-04-11 15:30:00,412.42,412.89,412.22,412.74,1600.0,412.42,412.89,412.22,412.74,1600.0
2023-04-11 15:35:00,412.82,412.82,411.17,411.17,1800.0,412.82,412.82,411.17,411.17,1800.0
2023-04-11 15:40:00,411.12,411.38,410.86,410.98,2608.0,411.12,411.38,410.86,410.98,2608.0
2023-04-11 15:45:00,410.87,410.87,410.0,410.11,2013.0,410.87,410.87,410.0,410.11,2013.0
2023-04-11 15:50:00,409.98,411.2,409.98,411.2,12365.0,409.98,411.2,409.98,411.2,12365.0
2023-04-11 15:55:00,410.83,410.88,408.75,408.85,11538.0,410.83,410.88,408.75,408.85,11538.0
2023-04-12 09:30:00,417.37,422.39,417.37,419.42,9561.0,417.37,422.39,417.37,419.42,9561.0
2023-04-12 09:35:00,416.91,420.0,416.8,416.8,9260.0,416.91,420.0,416.8,416.8,9260.0
2023-04-12 09:40:00,417.25,418.0,414.38,414.38,3279.0,417.25,418.0,414.38,414.38,3279.0
2023-04-12 09:45:00,415.34,415.34,412.5,413.03,5095.0,415.34,415.34,412.5,413.03,5095.0
2023-04-12 09:50:00,414.17,414.21,412.0,413.24,3289.0,414.17,414.21,412.0,413.24,3289.0
2023-04-12 09:55:00,413.27,414.4,411.22,413.48,10683.0,413.27,414.4,411.22,413.48,10683.0
2023-04-12 10:00:00,413.57,414.52,412.28,414.52,3300.0,413.57,414.52,412.28,414.52,3300.0
2023-04-12 10:05:00,414.62,416.68,413.87,415.65,2918.0,414.62,416.68,413.87,415.65,2918.0
2023-04-12 10:10:00,415.6,416.77,415.56,416.36,3933.0,415.6,416.77,415.56,416.36,3933.0
2023-04-12 10:15:00,416.37,416.38,414.56,414.68,6864.0,416.37,416.38,414.56,414.68,6864.0
2023-04-12 10:20:00,414.79,417.57,414.79,417.57,2211.0,414.79,417.57,414.79,417.57,2211.0
2023-04-12 10:25:00,417.8,417.97,416.0,417.97,1700.0,417.8,417.97,416.0,417.97,1700.0
2023-04-12 10:30:00,418.45,418.85,416.06,416.06,4005.0,418.45,418.85,416.06,416.06,4005.0
2023-04-12 10:35:00,416.0,416.58,415.01,415.74,5740.0,416.0,416.58,415.01,415.74,5740.0
2023-04-12 10:40:00,415.81,416.1,415.31,415.9,1700.0,415.81,416.1,415.31,415.9,1700.0
2023-04-12 10:45:00,415.91,417.18,415.14,416.98,6190.0,415.91,417.18,415.14,416.98,6190.0
2023-04-12 10:50:00,416.95,417.04,415.89,415.89,7351.0,416.95,417.04,415.89,415.89,7351.0
2023-04-12 10:55:00,415.85,415.85,413.46,413.61,9708.0,415.85,415.85,413.46,413.61,9708.0
2023-04-12 11:00:00,413.2,414.52,413.2,414.52,3552.0,413.2,414.52,413.2,414.52,3552.0
2023-04-12 11:05:00,414.31,414.31,412.89,413.19,2000.0,414.31,414.31,412.89,413.19,2000.0
2023-04-12 11:10:00,412.86,413.18,412.32,413.18,1779.0,412.86,413.18,412.32,413.18,1779.0
2023-04-12 11:15:00,413.84,415.58,413.84,415.19,2501.0,413.84,415.58,413.84,415.19,2501.0
2023-04-12 11:20:00,415.24,415.7,415.22,415.7,859.0,415.24,415.7,415.22,415.7,859.0
2023-04-12 11:25:00,415.77,416.12,415.19,415.58,3433.0,415.77,416.12,415.19,415.58,3433.0
2023-04-12 11:30:00,415.78,416.58,415.76,416.58,1216.0,415.78,416.58,415.76,416.58,1216.0
2023-04-12 11:35:00,416.49,417.47,416.46,417.47,1348.0,416.49,417.47,416.46,417.47,1348.0
2023-04-12 11:40:00,417.39,418.03,417.38,418.03,1132.0,417.39,418.03,417.38,418.03,1132.0
2023-04-12 11:45:00,418.67,419.7,418.65,419.69,2038.0,418.67,419.7,418.65,419.69,2038.0
2023-04-12 11:50:00,419.69,420.16,418.92,419.76,4982.0,419.69,420.16,418.92,419.76,4982.0
2023-04-12 11:55:00,419.21,420.51,419.21,420.5,1200.0,419.21,420.51,419.21,420.5,1200.0
2023-04-12 12:00:00,420.23,420.5,420.15,420.5,1200.0,420.23,420.5,420.15,420.5,1200.0
2023-04-12 12:05:00,420.3,420.77,420.11,420.12,3806.0,420.3,420.77,420.11,420.12,3806.0
2023-04-12 12:10:00,420.23,420.62,419.26,419.27,4300.0,420.23,420.62,419.26,419.27,4300.0
2023-04-12 12:15:00,419.0,419.3,418.73,418.93,8877.0,419.0,419.3,418.73,418.93,8877.0
2023-04-12 12:20:00,418.8,419.51,418.38,419.51,1872.0,418.8,419.51,418.38,419.51,1872.0
2023-04-12 12:25:00,419.02,419.36,419.0,419.0,971.0,419.02,419.36,419.0,419.0,971.0
2023-04-12 12:30:00,419.24,419.26,419.17,419.17,400.0,419.24,419.26,419.17,419.17,400.0
2023-04-12 12:35:00,418.84,419.03,418.23,418.37,2904.0,418.84,419.03,418.23,418.37,2904.0
2023-04-12 12:40:00,418.38,418.7,417.83,417.89,3100.0,418.38,418.7,417.83,417.89,3100.0
2023-04-12 12:45:00,417.86,418.86,417.85,418.21,3875.0,417.86,418.86,417.85,418.21,3875.0
2023-04-12 12:50:00,418.43,419.14,418.38,419.14,1001.0,418.43,419.14,418.38,419.14,1001.0
2023-04-12 12:55:00,419.13,419.99,419.13,419.99,930.0,419.13,419.99,419.13,419.99,930.0
2023-04-12 13:00:00,420.59,420.73,418.79,419.68,2964.0,420.59,420.73,418.79,419.68,2964.0
2023-04-12 13:05:00,419.62,419.85,418.91,419.46,3602.0,419.62,419.85,418.91,419.46,3602.0
2023-04-12 13:10:00,419.53,420.25,418.89,419.12,1852.0,419.53,420.25,418.89,419.12,1852.0
2023-04-12 13:15:00,418.52,419.88,418.52,419.88,1238.0,418.52,419.88,418.52,419.88,1238.0
2023-04-12 13:20:00,419.64,419.92,419.0,419.01,1500.0,419.64,419.92,419.0,419.01,1500.0
2023-04-12 13:25:00,418.84,419.47,418.61,418.73,9200.0,418.84,419.47,418.61,418.73,9200.0
2023-04-12 13:30:00,418.98,419.18,418.75,418.75,1121.0,418.98,419.18,418.75,418.75,1121.0
2023-04-12 13:35:00,418.85,418.85,418.32,418.52,5360.0,418.85,418.85,418.32,418.52,5360.0
2023-04-12 13:40:00,418.68,418.8,416.92,417.08,3351.0,418.68,418.8,416.92,417.08,3351.0
2023-04-12 13:45:00,416.69,416.92,416.42,416.92,1604.0,416.69,416.92,416.42,416.92,1604.0
2023-04-12 13:50:00,416.92,417.72,416.6,416.74,3082.0,416.92,417.72,416.6,416.74,3082.0
2023-04-12 13:55:00,416.13,416.29,416.13,416.29,200.0,416.13,416.29,416.13,416.29,200.0
2023-04-12 14:00:00,416.17,417.23,415.86,416.78,4529.0,416.17,417.23,415.86,416.78,4529.0
2023-04-12 14:05:00,416.68,416.9,415.48,415.48,2098.0,416.68,416.9,415.48,415.48,2098.0
2023-04-12 14:10:00,415.35,416.58,415.32,416.58,1288.0,415.35,416.58,415.32,416.58,1288.0
2023-04-12 14:15:00,417.05,418.13,417.04,417.99,1300.0,417.05,418.13,417.04,417.99,1300.0
2023-04-12 14:20:00,418.27,418.52,417.7,417.85,3319.0,418.27,418.52,417.7,417.85,3319.0
2023-04-12 14:25:00,417.52,417.52,414.96,414.96,1625.0,417.52,417.52,414.96,414.96,1625.0
2023-04-12 14:30:00,414.96,414.96,414.51,414.83,600.0,414.96,414.96,414.51,414.83,600.0
2023-04-12 14:35:00,414.88,415.71,414.55,414.98,1708.0,414.88,415.71,414.55,414.98,1708.0
2023-04-12 14:40:00,415.0,415.95,414.94,415.67,3380.0,415.0,415.95,414.94,415.67,3380.0
2023-04-12 14:45:00,416.04,416.44,415.14,415.14,1900.0,416.04,416.44,415.14,415.14,1900.0
2023-04-12 14:50:00,415.46,415.8,415.45,415.8,1144.0,415.46,415.8,415.45,415.8,1144.0
2023-04-12 14:55:00,415.54,416.42,415.54,416.03,2912.0,415.54,416.42,415.54,416.03,2912.0
2023-04-12 15:00:00,416.02,417.18,416.02,416.34,4185.0,416.02,417.18,416.02,416.34,4185.0
2023-04-12 15:05:00,416.48,417.02,416.45,416.68,3522.0,416.48,417.02,416.45,416.68,3522.0
2023-04-12 15:10:00,416.63,416.63,415.81,416.17,6494.0,416.63,416.63,415.81,416.17,6494.0
2023-04-12 15:15:00,415.78,416.03,415.16,416.0,4305.0,415.78,416.03,415.16,416.0,4305.0
2023-04-12 15:20:00,415.71,416.23,415.59,415.65,1790.0,415.71,416.23,415.59,415.65,1790.0
2023-04-12 15:25:00,415.69,415.92,414.91,415.6,5600.0,415.69,415.92,414.91,415.6,5600.0
2023-04-12 15:30:00,415.6,416.14,415.09,415.13,5099.0,415.6,416.14,415.09,415.13,5099.0
2023-04-12 15:35:00,414.48,415.52,414.48,415.52,4018.0,414.48,415.52,414.48,415.52,4018.0
2023-04-12 15:40:00,415.96,415.98,415.19,415.64,7196.0,415.96,415.98,415.19,415.64,7196.0
2023-04-12 15:45:00,415.47,416.82,415.42,415.65,12954.0,415.47,416.82,415.42,415.65,12954.0
2023-04-12 15:50:00,415.51,415.99,414.58,414.67,11380.0,415.51,415.99,414.58,414.67,11380.0
2023-04-12 15:55:00,414.35,414.53,413.64,413.66,22953.0,414.35,414.53,413.64,413.66,22953.0
2023-04-13 09:30:00,417.42,419.77,416.87,418.17,3387.0,417.42,419.77,416.87,418.17,3387.0
2023-04-13 09:35:00,418.81,422.31,418.54,421.46,5260.0,418.81,422.31,418.54,421.46,5260.0
2023-04-13 09:40:00,418.94,418.94,417.02,418.44,1502.0,418.94,418.94,417.02,418.44,1502.0
2023-04-13 09:45:00,418.22,418.72,416.25,418.61,1181.0,418.22,418.72,416.25,418.61,1181.0
2023-04-13 09:50:00,417.87,417.87,417.87,417.87,100.0,417.87,417.87,417.87,417.87,100.0
2023-04-13 09:55:00,416.72,417.69,416.27,417.69,1782.0,416.72,417.69,416.27,417.69,1782.0
2023-04-13 10:00:00,417.8,418.29,416.44,416.89,2563.0,417.8,418.29,416.44,416.89,2563.0
2023-04-13 10:05:00,418.24,419.71,418.24,418.75,500.0,418.24,419.71,418.24,418.75,500.0
2023-04-13 10:10:00,418.7,419.89,418.7,419.69,1011.0,418.7,419.89,418.7,419.69,1011.0
2023-04-13 10:15:00,419.79,421.07,419.77,420.66,5358.0,419.79,421.07,419.77,420.66,5358.0
2023-04-13 10:20:00,420.45,421.89,420.4,421.03,2244.0,420.45,421.89,420.4,421.03,2244.0
2023-04-13 10:25:00,421.14,422.36,421.14,421.57,2428.0,421.14,422.36,421.14,421.57,2428.0
2023-04-13 10:30:00,421.82,422.2,421.05,422.2,4202.0,421.82,422.2,421.05,422.2,4202.0
2023-04-13 10:35:00,422.23,422.68,421.55,422.17,5815.0,422.23,422.68,421.55,422.17,5815.0
2023-04-13 10:40:00,421.46,422.13,420.95,422.13,1800.0,421.46,422.13,420.95,422.13,1800.0
2023-04-13 10:45:00,422.18,422.18,421.32,421.5,1893.0,422.18,422.18,421.32,421.5,1893.0
2023-04-13 10:50:00,422.0,423.95,421.66,423.95,2400.0,422.0,423.95,421.66,423.95,2400.0
2023-04-13 10:55:00,423.96,423.96,421.98,421.98,2944.0,423.96,423.96,421.98,421.98,2944.0
2023-04-13 11:00:00,422.95,423.64,422.76,423.36,1506.0,422.95,423.64,422.76,423.36,1506.0
2023-04-13 11:05:00,423.54,423.78,421.83,421.84,2500.0,423.54,423.78,421.83,421.84,2500.0
2023-04-13 11:10:00,421.94,422.85,421.58,421.59,1404.0,421.94,422.85,421.58,421.59,1404.0
2023-04-13 11:15:00,420.98,421.83,420.72,420.97,4215.0,420.98,421.83,420.72,420.97,4215.0
2023-04-13 11:20:00,421.25,421.42,419.81,420.47,2694.0,421.25,421.42,419.81,420.47,2694.0
2023-04-13 11:25:00,420.29,421.35,419.88,421.17,3250.0,420.29,421.35,419.88,421.17,3250.0
2023-04-13 11:30:00,421.0,421.41,420.66,421.38,2543.0,421.0,421.41,420.66,421.38,2543.0
2023-04-13 11:35:00,421.09,421.99,421.09,421.99,1392.0,421.09,421.99,421.09,421.99,1392.0
2023-04-13 11:40:00,421.15,421.33,420.36,420.46,2450.0,421.15,421.33,420.36,420.46,2450.0
2023-04-13 11:45:00,420.37,420.48,419.93,419.93,896.0,420.37,420.48,419.93,419.93,896.0
2023-04-13 11:50:00,419.48,420.66,419.16,420.66,2108.0,419.48,420.66,419.16,420.66,2108.0
2023-04-13 11:55:00,421.13,421.64,420.64,421.64,601.0,421.13,421.64,420.64,421.64,601.0
2023-04-13 12:00:00,421.99,423.26,421.87,423.26,3105.0,421.99,423.26,421.87,423.26,3105.0
2023-04-13 12:05:00,423.11,423.68,422.8,423.68,1564.0,423.11,423.68,422.8,423.68,1564.0
2023-04-13 12:10:00,423.4,423.4,423.05,423.35,1300.0,423.4,423.4,423.05,423.35,1300.0
2023-04-13 12:15:00,423.68,424.35,423.35,424.19,3834.0,423.68,424.35,423.35,424.19,3834.0
2023-04-13 12:20:00,424.29,424.76,424.2,424.2,3156.0,424.29,424.76,424.2,424.2,3156.0
2023-04-13 12:25:00,424.21,424.5,423.76,424.46,2134.0,424.21,424.5,423.76,424.46,2134.0
2023-04-13 12:30:00,424.37,424.89,424.33,424.65,4157.0,424.37,424.89,424.33,424.65,4157.0
2023-04-13 12:35:00,424.65,424.69,424.22,424.62,1874.0,424.65,424.69,424.22,424.62,1874.0
2023-04-13 12:40:00,424.61,424.83,424.08,424.5,2053.0,424.61,424.83,424.08,424.5,2053.0
2023-04-13 12:45:00,424.53,424.53,423.98,423.99,800.0,424.53,424.53,423.98,423.99,800.0
2023-04-13 12:50:00,424.46,424.46,423.28,423.29,1798.0,424.46,424.46,423.28,423.29,1798.0
2023-04-13 12:55:00,423.27,423.27,422.35,422.35,1788.0,423.27,423.27,422.35,422.35,1788.0
2023-04-13 13:00:00,422.36,423.15,421.97,423.11,5090.0,422.36,423.15,421.97,423.11,5090.0
2023-04-13 13:05:00,423.58,424.85,423.39,424.85,4707.0,423.58,424.85,423.39,424.85,4707.0
2023-04-13 13:10:00,424.78,426.24,424.67,425.4,8512.0,424.78,426.24,424.67,425.4,8512.0
2023-04-13 13:15:00,425.18,426.54,425.18,426.15,8396.0,425.18,426.54,425.18,426.15,8396.0
2023-04-13 13:20:00,426.42,426.79,425.98,425.98,2548.0,426.42,426.79,425.98,425.98,2548.0
2023-04-13 13:25:00,425.98,426.32,424.68,425.41,2212.0,425.98,426.32,424.68,425.41,2212.0
2023-04-13 13:30:00,425.47,425.97,424.65,424.73,2283.0,425.47,425.97,424.65,424.73,2283.0
2023-04-13 13:35:00,425.0,425.1,424.29,424.78,1956.0,425.0,425.1,424.29,424.78,1956.0
2023-04-13 13:40:00,424.95,425.65,424.92,425.65,1439.0,424.95,425.65,424.92,425.65,1439.0
2023-04-13 13:45:00,425.37,425.41,425.36,425.41,400.0,425.37,425.41,425.36,425.41,400.0
2023-04-13 13:50:00,425.53,425.53,424.71,425.02,1700.0,425.53,425.53,424.71,425.02,1700.0
2023-04-13 13:55:00,425.09,425.43,425.0,425.0,2880.0,425.09,425.43,425.0,425.0,2880.0
2023-04-13 14:00:00,425.08,425.6,425.07,425.6,2400.0,425.08,425.6,425.07,425.6,2400.0
2023-04-13 14:05:00,425.94,426.26,425.77,425.86,1425.0,425.94,426.26,425.77,425.86,1425.0
2023-04-13 14:10:00,425.85,425.85,425.58,425.65,1100.0,425.85,425.85,425.58,425.65,1100.0
2023-04-13 14:15:00,425.69,425.7,425.61,425.61,200.0,425.69,425.7,425.61,425.61,200.0
2023-04-13 14:20:00,425.61,426.06,425.18,425.19,1600.0,425.61,426.06,425.18,425.19,1600.0
2023-04-13 14:25:00,425.13,425.59,424.98,424.98,1397.0,425.13,425.59,424.98,424.98,1397.0
2023-04-13 14:30:00,424.96,425.08,424.23,424.84,4320.0,424.96,425.08,424.23,424.84,4320.0
2023-04-13 14:35:00,424.63,424.63,424.19,424.22,2652.0,424.63,424.63,424.19,424.22,2652.0
2023-04-13 14:40:00,424.19,424.73,423.78,424.68,4162.0,424.19,424.73,423.78,424.68,4162.0
2023-04-13 14:45:00,424.58,424.75,424.55,424.75,1520.0,424.58,424.75,424.55,424.75,1520.0
2023-04-13 14:50:00,425.0,425.72,425.0,425.14,1100.0,425.0,425.72,425.0,425.14,1100.0
2023-04-13 14:55:00,425.26,425.84,425.1,425.33,1330.0,425.26,425.84,425.1,425.33,1330.0
2023-04-13 15:00:00,425.59,425.63,424.51,425.63,2824.0,425.59,425.63,424.51,425.63,2824.0
2023-04-13 15:05:00,425.63,425.71,425.38,425.65,2321.0,425.63,425.71,425.38,425.65,2321.0
2023-04-13 15:10:00,425.4,425.4,423.61,424.53,2677.0,425.4,425.4,423.61,424.53,2677.0
2023-04-13 15:15:00,424.25,425.13,424.25,425.08,2489.0,424.25,425.13,424.25,425.08,2489.0
2023-04-13 15:20:00,425.21,425.63,424.78,424.88,1701.0,425.21,425.63,424.78,424.88,1701.0
2023-04-13 15:25:00,424.91,425.44,424.78,425.44,3000.0,424.91,425.44,424.78,425.44,3000.0
2023-04-13 15:30:00,425.6,425.6,424.98,425.4,1903.0,425.6,425.6,424.98,425.4,1903.0
2023-04-13 15:35:00,425.29,425.48,425.0,425.3,3902.0,425.29,425.48,425.0,425.3,3902.0
2023-04-13 15:40:00,424.99,425.31,424.46,425.03,10309.0,424.99,425.31,424.46,425.03,10309.0
2023-04-13 15:45:00,424.91,425.16,424.47,424.49,12733.0,424.91,425.16,424.47,424.49,12733.0
2023-04-13 15:50:00,424.62,424.7,423.15,423.39,15908.0,424.62,424.7,423.15,423.39,15908.0
2023-04-13 15:55:00,423.14,423.83,422.71,423.0,43280.0,423.14,423.83,422.71,423.0,43280.0
2023-04-14 09:30:00,416.8,419.43,416.39,417.6,7492.0,416.8,419.43,416.39,417.6,7492.0
2023-04-14 09:35:00,418.32,420.85,418.14,418.14,11545.0,418.32,420.85,418.14,418.14,11545.0
2023-04-14 09:40:00,418.58,419.68,417.15,419.68,5769.0,418.58,419.68,417.15,419.68,5769.0
2023-04-14 09:45:00,419.19,420.99,418.72,420.99,1194.0,419.19,420.99,418.72,420.99,1194.0
2023-04-14 09:50:00,421.34,423.04,421.33,423.02,4179.0,421.34,423.04,421.33,423.02,4179.0
2023-04-14 09:55:00,422.34,423.27,421.59,422.04,6226.0,422.34,423.27,421.59,422.04,6226.0
2023-04-14 10:00:00,420.79,422.1,420.29,421.25,1581.0,420.79,422.1,420.29,421.25,1581.0
2023-04-14 10:05:00,419.74,419.74,417.86,418.08,500.0,419.74,419.74,417.86,418.08,500.0
2023-04-14 10:10:00,418.11,418.78,418.01,418.78,500.0,418.11,418.78,418.01,418.78,500.0
2023-04-14 10:15:00,417.93,418.29,415.93,415.93,7904.0,417.93,418.29,415.93,415.93,7904.0
2023-04-14 10:20:00,415.74,415.91,414.62,415.34,4880.0,415.74,415.91,414.62,415.34,4880.0
2023-04-14 10:25:00,415.85,416.82,414.88,414.88,7203.0,415.85,416.82,414.88,414.88,7203.0
2023-04-14 10:30:00,415.44,416.0,414.76,415.6,3541.0,415.44,416.0,414.76,415.6,3541.0
2023-04-14 10:35:00,415.4,415.76,414.49,414.76,2300.0,415.4,415.76,414.49,414.76,2300.0
2023-04-14 10:40:00,414.43,414.69,412.5,413.36,4954.0,414.43,414.69,412.5,413.36,4954.0
2023-04-14 10:45:00,413.17,413.67,411.69,412.91,2700.0,413.17,413.67,411.69,412.91,2700.0
2023-04-14 10:50:00,413.23,414.34,412.71,413.88,11121.0,413.23,414.34,412.71,413.88,11121.0
2023-04-14 10:55:00,413.03,413.44,412.6,413.04,1300.0,413.03,413.44,412.6,413.04,1300.0
2023-04-14 11:00:00,412.76,413.44,411.5,411.5,1937.0,412.76,413.44,411.5,411.5,1937.0
2023-04-14 11:05:00,411.75,412.0,411.32,412.0,1692.0,411.75,412.0,411.32,412.0,1692.0
2023-04-14 11:10:00,412.28,414.17,412.28,414.17,3694.0,412.28,414.17,412.28,414.17,3694.0
2023-04-14 11:15:00,414.19,414.3,413.4,413.4,2253.0,414.19,414.3,413.4,413.4,2253.0
2023-04-14 11:20:00,413.37,413.72,412.44,412.44,1313.0,413.37,413.72,412.44,412.44,1313.0
2023-04-14 11:25:00,412.06,412.47,411.9,411.9,451.0,412.06,412.47,411.9,411.9,451.0
2023-04-14 11:30:00,412.3,413.25,412.27,413.25,1693.0,412.3,413.25,412.27,413.25,1693.0
2023-04-14 11:35:00,413.16,413.16,411.67,411.67,1200.0,413.16,413.16,411.67,411.67,1200.0
2023-04-14 11:40:00,412.3,412.58,411.77,412.43,1574.0,412.3,412.58,411.77,412.43,1574.0
2023-04-14 11:45:00,412.98,413.13,412.42,412.49,600.0,412.98,413.13,412.42,412.49,600.0
2023-04-14 11:50:00,412.42,412.44,412.07,412.24,1975.0,412.42,412.44,412.07,412.24,1975.0
2023-04-14 11:55:00,412.13,412.13,411.03,411.91,3290.0,412.13,412.13,411.03,411.91,3290.0
2023-04-14 12:00:00,411.31,412.14,411.31,411.37,1400.0,411.31,412.14,411.31,411.37,1400.0
2023-04-14 12:05:00,412.02,412.73,410.92,412.41,1800.0,412.02,412.73,410.92,412.41,1800.0
2023-04-14 12:10:00,412.89,413.27,412.03,412.79,1100.0,412.89,413.27,412.03,412.79,1100.0
2023-04-14 12:15:00,412.53,413.02,412.19,413.0,1400.0,412.53,413.02,412.19,413.0,1400.0
2023-04-14 12:20:00,412.49,413.24,412.22,412.22,1159.0,412.49,413.24,412.22,412.22,1159.0
2023-04-14 12:25:00,412.47,413.02,412.47,413.02,500.0,412.47,413.02,412.47,413.02,500.0
2023-04-14 12:30:00,413.05,413.05,412.72,412.97,469.0,413.05,413.05,412.72,412.97,469.0
2023-04-14 12:35:00,412.97,412.97,411.07,411.07,3300.0,412.97,412.97,411.07,411.07,3300.0
2023-04-14 12:40:00,411.35,411.64,410.2,410.26,2200.0,411.35,411.64,410.2,410.26,2200.0
2023-04-14 12:45:00,410.0,410.0,409.05,409.05,1501.0,410.0,410.0,409.05,409.05,1501.0
2023-04-14 12:50:00,409.19,409.72,409.19,409.33,1637.0,409.19,409.72,409.19,409.33,1637.0
2023-04-14 12:55:00,409.54,410.18,409.27,409.96,4020.0,409.54,410.18,409.27,409.96,4020.0
2023-04-14 13:00:00,410.06,411.45,409.96,411.45,3018.0,410.06,411.45,409.96,411.45,3018.0
2023-04-14 13:05:00,411.78,411.78,411.17,411.32,1100.0,411.78,411.78,411.17,411.32,1100.0
2023-04-14 13:10:00,411.57,411.57,411.43,411.44,800.0,411.57,411.57,411.43,411.44,800.0
2023-04-14 13:15:00,411.44,411.49,411.02,411.02,1776.0,411.44,411.49,411.02,411.02,1776.0
2023-04-14 13:20:00,411.01,411.25,410.48,411.25,1910.0,411.01,411.25,410.48,411.25,1910.0
2023-04-14 13:25:00,410.99,411.29,410.74,411.29,400.0,410.99,411.29,410.74,411.29,400.0
2023-04-14 13:30:00,410.68,410.97,410.32,410.97,700.0,410.68,410.97,410.32,410.97,700.0
2023-04-14 13:35:00,410.59,411.53,410.59,410.84,2855.0,410.59,411.53,410.59,410.84,2855.0
2023-04-14 13:40:00,411.25,411.49,410.81,410.82,3834.0,411.25,411.49,410.81,410.82,3834.0
2023-04-14 13:45:00,411.3,411.5,411.02,411.22,12192.0,411.3,411.5,411.02,411.22,12192.0
2023-04-14 13:50:00,411.25,412.83,411.07,412.83,4700.0,411.25,412.83,411.07,412.83,4700.0
2023-04-14 13:55:00,414.32,414.32,414.32,414.32,100.0,414.32,414.32,414.32,414.32,100.0
2023-04-14 14:00:00,414.5,414.5,412.55,412.84,1723.0,414.5,414.5,412.55,412.84,1723.0
2023-04-14 14:05:00,412.32,412.61,412.12,412.6,800.0,412.32,412.61,412.12,412.6,800.0
2023-04-14 14:10:00,413.11,413.11,413.11,413.11,100.0,413.11,413.11,413.11,413.11,100.0
2023-04-14 14:15:00,413.74,413.76,413.74,413.76,300.0,413.74,413.76,413.74,413.76,300.0
2023-04-14 14:20:00,413.84,414.25,413.36,414.15,1708.0,413.84,414.25,413.36,414.15,1708.0
2023-04-14 14:25:00,414.14,414.14,413.75,413.78,1100.0,414.14,414.14,413.75,413.78,1100.0
2023-04-14 14:30:00,413.83,414.06,413.52,413.71,3224.0,413.83,414.06,413.52,413.71,3224.0
2023-04-14 14:35:00,413.32,413.62,412.86,413.62,1921.0,413.32,413.62,412.86,413.62,1921.0
2023-04-14 14:40:00,413.04,413.77,413.0,413.77,1058.0,413.04,413.77,413.0,413.77,1058.0
2023-04-14 14:45:00,413.37,413.84,413.37,413.69,1828.0,413.37,413.84,413.37,413.69,1828.0
2023-04-14 14:50:00,413.52,413.75,412.89,413.05,2021.0,413.52,413.75,412.89,413.05,2021.0
2023-04-14 14:55:00,413.0,413.44,412.99,413.37,1709.0,413.0,413.44,412.99,413.37,1709.0
2023-04-14 15:00:00,413.2,413.2,412.63,412.63,1700.0,413.2,413.2,412.63,412.63,1700.0
2023-04-14 15:05:00,412.8,412.8,411.68,411.88,5043.0,412.8,412.8,411.68,411.88,5043.0
2023-04-14 15:10:00,411.48,411.5,410.59,410.6,1300.0,411.48,411.5,410.59,410.6,1300.0
2023-04-14 15:15:00,410.0,411.59,410.0,411.28,2300.0,410.0,411.59,410.0,411.28,2300.0
2023-04-14 15:20:00,411.68,412.29,411.19,412.29,2109.0,411.68,412.29,411.19,412.29,2109.0
2023-04-14 15:25:00,412.29,412.66,412.22,412.57,3607.0,412.29,412.66,412.22,412.57,3607.0
2023-04-14 15:30:00,412.75,412.76,412.4,412.58,2600.0,412.75,412.76,412.4,412.58,2600.0
2023-04-14 15:35:00,412.7,413.76,412.67,413.76,4468.0,412.7,413.76,412.67,413.76,4468.0
2023-04-14 15:40:00,413.98,414.95,413.98,414.95,5900.0,413.98,414.95,413.98,414.95,5900.0
2023-04-14 15:45:00,415.49,415.56,414.63,415.06,7985.0,415.49,415.56,414.63,415.06,7985.0
2023-04-14 15:50:00,414.8,414.98,413.84,414.53,10319.0,414.8,414.98,413.84,414.53,10319.0
2023-04-14 15:55:00,414.45,416.34,414.37,416.27,21917.0,414.45,416.34,414.37,416.27,21917.0
2023-04-17 09:30:00,417.05,420.88,416.45,420.0,11555.0,417.05,420.88,416.45,420.0,11555.0
2023-04-17 09:35:00,422.28,424.12,421.41,423.18,1200.0,422.28,424.12,421.41,423.18,1200.0
2023-04-17 09:40:00,422.58,422.58,418.16,418.25,3321.0,422.58,422.58,418.16,418.25,3321.0
2023-04-17 09:45:00,419.34,420.0,417.43,418.64,4657.0,419.34,420.0,417.43,418.64,4657.0
2023-04-17 09:50:00,419.83,423.41,419.01,420.26,9355.0,419.83,423.41,419.01,420.26,9355.0
2023-04-17 09:55:00,420.02,420.76,418.15,420.5,2013.0,420.02,420.76,418.15,420.5,2013.0
2023-04-17 10:00:00,420.3,421.63,418.77,419.54,3142.0,420.3,421.63,418.77,419.54,3142.0
2023-04-17 10:05:00,420.2,421.86,419.52,420.97,5578.0,420.2,421.86,419.52,420.97,5578.0
2023-04-17 10:10:00,420.81,421.82,420.13,421.0,4990.0,420.81,421.82,420.13,421.0,4990.0
2023-04-17 10:15:00,421.24,421.62,421.08,421.08,1469.0,421.24,421.62,421.08,421.08,1469.0
2023-04-17 10:20:00,421.48,421.82,420.39,420.5,3295.0,421.48,421.82,420.39,420.5,3295.0
2023-04-17 10:25:00,420.54,420.54,419.41,419.67,3912.0,420.54,420.54,419.41,419.67,3912.0
2023-04-17 10:30:00,419.67,420.49,419.48,419.85,2970.0,419.67,420.49,419.48,419.85,2970.0
2023-04-17 10:35:00,419.69,420.17,418.38,419.31,2472.0,419.69,420.17,418.38,419.31,2472.0
2023-04-17 10:40:00,419.06,419.06,417.38,417.81,4097.0,419.06,419.06,417.38,417.81,4097.0
2023-04-17 10:45:00,418.77,419.7,418.46,419.67,2204.0,418.77,419.7,418.46,419.67,2204.0
2023-04-17 10:50:00,420.32,420.64,419.26,419.26,3328.0,420.32,420.64,419.26,419.26,3328.0
2023-04-17 10:55:00,418.9,419.88,418.9,419.88,1800.0,418.9,419.88,418.9,419.88,1800.0
2023-04-17 11:00:00,419.43,420.11,417.4,417.9,2478.0,419.43,420.11,417.4,417.9,2478.0
2023-04-17 11:05:00,418.08,418.51,417.82,418.0,1058.0,418.08,418.51,417.82,418.0,1058.0
2023-04-17 11:10:00,418.32,418.73,418.32,418.62,1321.0,418.32,418.73,418.32,418.62,1321.0
2023-04-17 11:15:00,418.89,420.19,418.89,420.17,4185.0,418.89,420.19,418.89,420.17,4185.0
2023-04-17 11:20:00,419.8,419.8,419.14,419.29,1101.0,419.8,419.8,419.14,419.29,1101.0
2023-04-17 11:25:00,419.94,420.13,418.92,418.99,3187.0,419.94,420.13,418.92,418.99,3187.0
2023-04-17 11:30:00,418.9,418.93,417.84,418.64,3075.0,418.9,418.93,417.84,418.64,3075.0
2023-04-17 11:35:00,418.6,418.6,417.43,417.55,800.0,418.6,418.6,417.43,417.55,800.0
2023-04-17 11:40:00,418.54,419.88,418.54,419.88,1882.0,418.54,419.88,418.54,419.88,1882.0
2023-04-17 11:45:00,419.27,420.38,419.27,420.14,1986.0,419.27,420.38,419.27,420.14,1986.0
2023-04-17 11:50:00,419.86,420.27,419.64,419.8,1100.0,419.86,420.27,419.64,419.8,1100.0
2023-04-17 11:55:00,420.07,420.35,419.02,419.06,9600.0,420.07,420.35,419.02,419.06,9600.0
2023-04-17 12:00:00,418.96,419.57,418.96,419.56,300.0,418.96,419.57,418.96,419.56,300.0
2023-04-17 12:05:00,419.97,420.48,419.26,419.71,2324.0,419.97,420.48,419.26,419.71,2324.0
2023-04-17 12:10:00,419.77,420.43,419.33,419.33,1374.0,419.77,420.43,419.33,419.33,1374.0
2023-04-17 12:15:00,418.77,419.14,418.56,418.69,820.0,418.77,419.14,418.56,418.69,820.0
2023-04-17 12:20:00,418.6,418.68,417.99,418.18,1187.0,418.6,418.68,417.99,418.18,1187.0
2023-04-17 12:25:00,418.52,419.33,418.51,419.21,1281.0,418.52,419.33,418.51,419.21,1281.0
2023-04-17 12:30:00,419.6,419.67,419.34,419.37,600.0,419.6,419.67,419.34,419.37,600.0
2023-04-17 12:35:00,419.53,420.13,419.53,420.06,1151.0,419.53,420.13,419.53,420.06,1151.0
2023-04-17 12:40:00,419.86,419.86,419.62,419.73,1100.0,419.86,419.86,419.62,419.73,1100.0
2023-04-17 12:45:00,419.78,419.78,419.2,419.2,600.0,419.78,419.78,419.2,419.2,600.0
2023-04-17 12:50:00,419.2,419.2,419.2,419.2,0.0,419.2,419.2,419.2,419.2,0.0
2023-04-17 12:55:00,420.03,420.28,419.42,419.42,2859.0,420.03,420.28,419.42,419.42,2859.0
2023-04-17 13:00:00,419.63,419.76,419.32,419.72,1704.0,419.63,419.76,419.32,419.72,1704.0
2023-04-17 13:05:00,419.87,420.04,419.34,420.04,4590.0,419.87,420.04,419.34,420.04,4590.0
2023-04-17 13:10:00,420.08,420.6,419.84,420.6,1410.0,420.08,420.6,419.84,420.6,1410.0
2023-04-17 13:15:00,420.65,421.18,420.09,420.38,5316.0,420.65,421.18,420.09,420.38,5316.0
2023-04-17 13:20:00,420.72,421.0,419.64,420.02,6906.0,420.72,421.0,419.64,420.02,6906.0
2023-04-17 13:25:00,419.64,420.64,419.64,420.38,1290.0,419.64,420.64,419.64,420.38,1290.0
2023-04-17 13:30:00,420.01,420.16,419.48,420.04,600.0,420.01,420.16,419.48,420.04,600.0
2023-04-17 13:35:00,420.15,420.23,420.13,420.23,300.0,420.15,420.23,420.13,420.23,300.0
2023-04-17 13:40:00,420.47,420.47,419.79,419.79,700.0,420.47,420.47,419.79,419.79,700.0
2023-04-17 13:45:00,419.64,419.65,419.18,419.52,1029.0,419.64,419.65,419.18,419.52,1029.0
2023-04-17 13:50:00,419.06,419.06,418.28,418.28,800.0,419.06,419.06,418.28,418.28,800.0
2023-04-17 13:55:00,418.02,418.33,417.83,417.84,5009.0,418.02,418.33,417.83,417.84,5009.0
2023-04-17 14:00:00,417.67,418.14,417.48,418.14,1200.0,417.67,418.14,417.48,418.14,1200.0
2023-04-17 14:05:00,418.03,418.27,418.03,418.27,300.0,418.03,418.27,418.03,418.27,300.0
2023-04-17 14:10:00,418.1,418.55,418.02,418.47,3100.0,418.1,418.55,418.02,418.47,3100.0
2023-04-17 14:15:00,418.29,418.52,418.25,418.25,400.0,418.29,418.52,418.25,418.25,400.0
2023-04-17 14:20:00,418.48,418.61,418.25,418.61,500.0,418.48,418.61,418.25,418.61,500.0
2023-04-17 14:25:00,418.9,418.9,418.63,418.69,300.0,418.9,418.9,418.63,418.69,300.0
2023-04-17 14:30:00,418.83,418.98,418.69,418.76,647.0,418.83,418.98,418.69,418.76,647.0
2023-04-17 14:35:00,418.51,418.75,418.51,418.75,200.0,418.51,418.75,418.51,418.75,200.0
2023-04-17 14:40:00,418.8,419.95,418.8,419.95,1100.0,418.8,419.95,418.8,419.95,1100.0
2023-04-17 14:45:00,419.53,419.63,419.26,419.54,700.0,419.53,419.63,419.26,419.54,700.0
2023-04-17 14:50:00,419.85,419.85,419.79,419.8,1713.0,419.85,419.85,419.79,419.8,1713.0
2023-04-17 14:55:00,419.72,420.08,419.5,420.08,1870.0,419.72,420.08,419.5,420.08,1870.0
2023-04-17 15:00:00,420.09,420.4,419.88,419.88,1700.0,420.09,420.4,419.88,419.88,1700.0
2023-04-17 15:05:00,419.94,420.65,419.94,420.22,2665.0,419.94,420.65,419.94,420.22,2665.0
2023-04-17 15:10:00,420.29,420.29,419.83,419.83,900.0,420.29,420.29,419.83,419.83,900.0
2023-04-17 15:15:00,419.78,419.78,418.84,418.84,1220.0,419.78,419.78,418.84,418.84,1220.0
2023-04-17 15:20:00,419.15,419.25,418.89,419.25,2100.0,419.15,419.25,418.89,419.25,2100.0
2023-04-17 15:25:00,418.87,419.27,418.84,419.19,2115.0,418.87,419.27,418.84,419.19,2115.0
2023-04-17 15:30:00,419.17,419.17,418.31,419.04,3142.0,419.17,419.17,418.31,419.04,3142.0
2023-04-17 15:35:00,419.08,419.55,418.8,419.04,3210.0,419.08,419.55,418.8,419.04,3210.0
2023-04-17 15:40:00,418.75,418.92,418.41,418.78,4580.0,418.75,418.92,418.41,418.78,4580.0
2023-04-17 15:45:00,418.7,418.7,417.57,417.98,9445.0,418.7,418.7,417.57,417.98,9445.0
2023-04-17 15:50:00,417.84,417.87,417.22,417.22,16417.0,417.84,417.87,417.22,417.22,16417.0
2023-04-17 15:55:00,417.54,417.7,416.83,416.89,34249.0,417.54,417.7,416.83,416.89,34249.0
2023-04-18 09:30:00,421.0,422.65,420.81,420.81,12194.0,421.0,422.65,420.81,420.81,12194.0
2023-04-18 09:35:00,419.68,421.89,419.68,420.04,2703.0,419.68,421.89,419.68,420.04,2703.0
2023-04-18 09:40:00,420.7,420.7,420.7,420.7,200.0,420.7,420.7,420.7,420.7,200.0
2023-04-18 09:45:00,421.62,422.78,421.62,421.97,1800.0,421.62,422.78,421.62,421.97,1800.0
2023-04-18 09:50:00,421.98,422.25,421.07,421.55,5851.0,421.98,422.25,421.07,421.55,5851.0
2023-04-18 09:55:00,421.39,421.39,419.42,419.43,1203.0,421.39,421.39,419.42,419.43,1203.0
2023-04-18 10:00:00,420.08,420.41,418.73,419.25,2888.0,420.08,420.41,418.73,419.25,2888.0
2023-04-18 10:05:00,420.0,421.26,419.44,421.25,900.0,420.0,421.26,419.44,421.25,900.0
2023-04-18 10:10:00,421.0,421.96,420.05,421.96,1128.0,421.0,421.96,420.05,421.96,1128.0
2023-04-18 10:15:00,421.51,422.61,421.51,422.58,2225.0,421.51,422.61,421.51,422.58,2225.0
2023-04-18 10:20:00,422.64,423.07,420.65,420.65,5207.0,422.64,423.07,420.65,420.65,5207.0
2023-04-18 10:25:00,420.52,420.52,418.25,418.57,800.0,420.52,420.52,418.25,418.57,800.0
2023-04-18 10:30:00,418.36,419.53,417.5,418.22,1477.0,418.36,419.53,417.5,418.22,1477.0
2023-04-18 10:35:00,418.72,419.59,418.42,419.0,2703.0,418.72,419.59,418.42,419.0,2703.0
2023-04-18 10:40:00,419.22,419.36,418.97,419.36,1670.0,419.22,419.36,418.97,419.36,1670.0
2023-04-18 10:45:00,419.25,419.33,418.06,418.5,1500.0,419.25,419.33,418.06,418.5,1500.0
2023-04-18 10:50:00,418.03,419.1,417.91,418.94,1606.0,418.03,419.1,417.91,418.94,1606.0
2023-04-18 10:55:00,419.09,419.28,418.39,419.02,2190.0,419.09,419.28,418.39,419.02,2190.0
2023-04-18 11:00:00,418.88,418.88,417.91,418.16,930.0,418.88,418.88,417.91,418.16,930.0
2023-04-18 11:05:00,417.9,418.27,417.38,418.06,1800.0,417.9,418.27,417.38,418.06,1800.0
2023-04-18 11:10:00,417.85,418.39,417.85,418.39,500.0,417.85,418.39,417.85,418.39,500.0
2023-04-18 11:15:00,418.39,419.01,417.88,418.25,8911.0,418.39,419.01,417.88,418.25,8911.0
2023-04-18 11:20:00,418.18,418.18,416.61,416.61,700.0,418.18,418.18,416.61,416.61,700.0
2023-04-18 11:25:00,417.17,418.29,416.69,418.27,1500.0,417.17,418.29,416.69,418.27,1500.0
2023-04-18 11:30:00,418.51,419.12,418.51,418.86,1032.0,418.51,419.12,418.51,418.86,1032.0
2023-04-18 11:35:00,418.71,418.73,417.6,417.6,992.0,418.71,418.73,417.6,417.6,992.0
2023-04-18 11:40:00,416.5,417.99,416.5,417.35,5755.0,416.5,417.99,416.5,417.35,5755.0
2023-04-18 11:45:00,417.61,417.62,416.81,417.11,2012.0,417.61,417.62,416.81,417.11,2012.0
2023-04-18 11:50:00,416.51,417.02,416.2,416.47,1712.0,416.51,417.02,416.2,416.47,1712.0
2023-04-18 11:55:00,416.72,416.72,416.23,416.27,700.0,416.72,416.72,416.23,416.27,700.0
2023-04-18 12:00:00,416.91,417.19,416.39,417.19,1400.0,416.91,417.19,416.39,417.19,1400.0
2023-04-18 12:05:00,417.02,417.04,416.49,416.65,1629.0,417.02,417.04,416.49,416.65,1629.0
2023-04-18 12:10:00,417.06,417.39,416.59,416.59,8032.0,417.06,417.39,416.59,416.59,8032.0
2023-04-18 12:15:00,416.49,416.49,415.46,415.99,2371.0,416.49,416.49,415.46,415.99,2371.0
2023-04-18 12:20:00,416.37,416.77,416.32,416.77,300.0,416.37,416.77,416.32,416.77,300.0
2023-04-18 12:25:00,416.6,417.14,416.38,416.8,2368.0,416.6,417.14,416.38,416.8,2368.0
2023-04-18 12:30:00,417.23,417.24,416.14,416.14,1230.0,417.23,417.24,416.14,416.14,1230.0
2023-04-18 12:35:00,416.11,416.34,416.05,416.05,821.0,416.11,416.34,416.05,416.05,821.0
2023-04-18 12:40:00,416.2,416.22,415.98,416.22,300.0,416.2,416.22,415.98,416.22,300.0
2023-04-18 12:45:00,415.97,416.18,415.39,416.18,900.0,415.97,416.18,415.39,416.18,900.0
2023-04-18 12:50:00,416.39,416.41,416.0,416.0,500.0,416.39,416.41,416.0,416.0,500.0
2023-04-18 12:55:00,416.05,416.73,415.61,416.73,1499.0,416.05,416.73,415.61,416.73,1499.0
2023-04-18 13:00:00,416.7,417.02,416.2,417.01,900.0,416.7,417.02,416.2,417.01,900.0
2023-04-18 13:05:00,416.43,417.33,416.43,417.28,1300.0,416.43,417.33,416.43,417.28,1300.0
2023-04-18 13:10:00,417.05,417.07,416.59,416.69,1474.0,417.05,417.07,416.59,416.69,1474.0
2023-04-18 13:15:00,416.06,416.73,416.06,416.55,1001.0,416.06,416.73,416.06,416.55,1001.0
2023-04-18 13:20:00,416.46,417.02,416.46,417.02,400.0,416.46,417.02,416.46,417.02,400.0
2023-04-18 13:25:00,416.88,417.1,416.13,416.56,1810.0,416.88,417.1,416.13,416.56,1810.0
2023-04-18 13:30:00,416.0,416.5,416.0,416.5,700.0,416.0,416.5,416.0,416.5,700.0
2023-04-18 13:35:00,416.5,416.5,416.5,416.5,104.0,416.5,416.5,416.5,416.5,104.0
2023-04-18 13:40:00,416.34,416.7,416.19,416.7,2397.0,416.34,416.7,416.19,416.7,2397.0
2023-04-18 13:45:00,417.14,417.74,417.0,417.43,1170.0,417.14,417.74,417.0,417.43,1170.0
2023-04-18 13:50:00,417.24,417.24,416.43,416.48,5347.0,417.24,417.24,416.43,416.48,5347.0
2023-04-18 13:55:00,416.44,416.45,414.88,415.5,10974.0,416.44,416.45,414.88,415.5,10974.0
2023-04-18 14:00:00,415.11,415.28,415.11,415.28,805.0,415.11,415.28,415.11,415.28,805.0
2023-04-18 14:05:00,415.07,415.07,413.78,414.45,2356.0,415.07,415.07,413.78,414.45,2356.0
2023-04-18 14:10:00,414.69,415.02,414.64,415.02,700.0,414.69,415.02,414.64,415.02,700.0
2023-04-18 14:15:00,415.11,415.11,414.59,415.02,1140.0,415.11,415.11,414.59,415.02,1140.0
2023-04-18 14:20:00,415.02,415.02,414.25,414.5,2933.0,415.02,415.02,414.25,414.5,2933.0
2023-04-18 14:25:00,414.27,414.81,414.26,414.81,1979.0,414.27,414.81,414.26,414.81,1979.0
2023-04-18 14:30:00,414.67,415.07,414.26,415.06,5841.0,414.67,415.07,414.26,415.06,5841.0
2023-04-18 14:35:00,415.33,415.63,414.75,415.17,2159.0,415.33,415.63,414.75,415.17,2159.0
2023-04-18 14:40:00,414.93,415.04,414.51,414.9,1459.0,414.93,415.04,414.51,414.9,1459.0
2023-04-18 14:45:00,414.75,414.75,412.8,413.16,3596.0,414.75,414.75,412.8,413.16,3596.0
2023-04-18 14:50:00,412.95,413.37,412.76,413.37,1100.0,412.95,413.37,412.76,413.37,1100.0
2023-04-18 14:55:00,413.37,413.45,412.89,413.11,2387.0,413.37,413.45,412.89,413.11,2387.0
2023-04-18 15:00:00,413.09,413.54,412.82,413.54,3336.0,413.09,413.54,412.82,413.54,3336.0
2023-04-18 15:05:00,413.56,413.65,413.21,413.31,1613.0,413.56,413.65,413.21,413.31,1613.0
2023-04-18 15:10:00,413.55,414.68,413.38,414.64,2746.0,413.55,414.68,413.38,414.64,2746.0
2023-04-18 15:15:00,414.75,415.32,414.75,415.0,1300.0,414.75,415.32,414.75,415.0,1300.0
2023-04-18 15:20:00,414.82,414.82,414.25,414.25,800.0,414.82,414.82,414.25,414.25,800.0
2023-04-18 15:25:00,414.46,414.46,413.96,414.08,1200.0,414.46,414.46,413.96,414.08,1200.0
2023-04-18 15:30:00,413.96,414.18,413.22,414.18,2547.0,413.96,414.18,413.22,414.18,2547.0
2023-04-18 15:35:00,414.06,414.38,413.72,414.28,2542.0,414.06,414.38,413.72,414.28,2542.0
2023-04-18 15:40:00,414.12,414.89,413.91,413.91,3404.0,414.12,414.89,413.91,413.91,3404.0
2023-04-18 15:45:00,414.29,415.34,414.25,414.97,6538.0,414.29,415.34,414.25,414.97,6538.0
2023-04-18 15:50:00,414.81,414.92,413.83,414.84,7421.0,414.81,414.92,413.83,414.84,7421.0
2023-04-18 15:55:00,414.68,415.19,414.45,414.45,21425.0,414.68,415.19,414.45,414.45,21425.0
2023-04-19 09:30:00,409.85,414.27,409.46,414.27,5422.0,409.85,414.27,409.46,414.27,5422.0
2023-04-19 09:35:00,414.75,415.28,414.16,414.16,1106.0,414.75,415.28,414.16,414.16,1106.0
2023-04-19 09:40:00,413.57,413.69,411.57,411.57,800.0,413.57,413.69,411.57,411.57,800.0
2023-04-19 09:45:00,412.5,413.83,411.99,412.14,1700.0,412.5,413.83,411.99,412.14,1700.0
2023-04-19 09:50:00,412.5,412.5,410.69,410.71,1374.0,412.5,412.5,410.69,410.71,1374.0
2023-04-19 09:55:00,411.75,412.14,410.18,411.72,14500.0,411.75,412.14,410.18,411.72,14500.0
2023-04-19 10:00:00,411.99,414.05,411.89,413.75,9807.0,411.99,414.05,411.89,413.75,9807.0
2023-04-19 10:05:00,413.03,414.22,411.86,414.22,2287.0,413.03,414.22,411.86,414.22,2287.0
2023-04-19 10:10:00,413.37,415.9,413.37,415.16,2901.0,413.37,415.9,413.37,415.16,2901.0
2023-04-19 10:15:00,415.04,415.05,413.86,415.05,3400.0,415.04,415.05,413.86,415.05,3400.0
2023-04-19 10:20:00,413.76,413.76,413.11,413.57,1050.0,413.76,413.76,413.11,413.57,1050.0
2023-04-19 10:25:00,413.04,413.64,412.41,413.64,1539.0,413.04,413.64,412.41,413.64,1539.0
2023-04-19 10:30:00,413.79,413.98,413.79,413.98,200.0,413.79,413.98,413.79,413.98,200.0
2023-04-19 10:35:00,414.05,414.36,413.49,414.36,749.0,414.05,414.36,413.49,414.36,749.0
2023-04-19 10:40:00,415.01,415.05,414.76,414.86,700.0,415.01,415.05,414.76,414.86,700.0
2023-04-19 10:45:00,415.49,415.64,415.17,415.25,8700.0,415.49,415.64,415.17,415.25,8700.0
2023-04-19 10:50:00,415.54,416.85,415.53,416.22,7700.0,415.54,416.85,415.53,416.22,7700.0
2023-04-19 10:55:00,416.55,418.13,416.51,417.56,4650.0,416.55,418.13,416.51,417.56,4650.0
2023-04-19 11:00:00,417.91,419.16,417.91,419.15,3250.0,417.91,419.16,417.91,419.15,3250.0
2023-04-19 11:05:00,418.7,420.24,418.25,420.06,11440.0,418.7,420.24,418.25,420.06,11440.0
2023-04-19 11:10:00,419.51,419.99,418.2,418.63,5202.0,419.51,419.99,418.2,418.63,5202.0
2023-04-19 11:15:00,418.29,418.74,417.0,417.94,2808.0,418.29,418.74,417.0,417.94,2808.0
2023-04-19 11:20:00,417.22,417.22,417.13,417.14,200.0,417.22,417.22,417.13,417.14,200.0
2023-04-19 11:25:00,416.81,418.24,416.81,417.61,1731.0,416.81,418.24,416.81,417.61,1731.0
2023-04-19 11:30:00,417.78,418.38,417.78,418.38,1800.0,417.78,418.38,417.78,418.38,1800.0
2023-04-19 11:35:00,418.89,419.43,418.02,419.43,2536.0,418.89,419.43,418.02,419.43,2536.0
2023-04-19 11:40:00,418.97,419.79,418.97,419.53,300.0,418.97,419.79,418.97,419.53,300.0
2023-04-19 11:45:00,419.72,419.72,418.57,419.7,1600.0,419.72,419.72,418.57,419.7,1600.0
2023-04-19 11:50:00,418.85,419.95,418.85,419.95,333.0,418.85,419.95,418.85,419.95,333.0
2023-04-19 11:55:00,419.96,421.03,419.92,420.39,1501.0,419.96,421.03,419.92,420.39,1501.0
2023-04-19 12:00:00,420.57,420.57,420.03,420.04,300.0,420.57,420.57,420.03,420.04,300.0
2023-04-19 12:05:00,419.83,420.53,419.45,419.9,3200.0,419.83,420.53,419.45,419.9,3200.0
2023-04-19 12:10:00,419.93,419.93,419.93,419.93,140.0,419.93,419.93,419.93,419.93,140.0
2023-04-19 12:15:00,420.49,421.47,420.48,420.85,1437.0,420.49,421.47,420.48,420.85,1437.0
2023-04-19 12:20:00,420.77,421.27,420.07,421.27,1300.0,420.77,421.27,420.07,421.27,1300.0
2023-04-19 12:25:00,421.46,421.64,421.46,421.64,200.0,421.46,421.64,421.46,421.64,200.0
2023-04-19 12:30:00,421.79,422.47,421.79,422.47,800.0,421.79,422.47,421.79,422.47,800.0
2023-04-19 12:35:00,422.95,423.18,422.94,423.18,200.0,422.95,423.18,422.94,423.18,200.0
2023-04-19 12:40:00,423.0,424.62,423.0,423.69,3856.0,423.0,424.62,423.0,423.69,3856.0
2023-04-19 12:45:00,423.8,423.8,422.72,422.76,800.0,423.8,423.8,422.72,422.76,800.0
2023-04-19 12:50:00,422.33,422.97,422.02,422.97,2544.0,422.33,422.97,422.02,422.97,2544.0
2023-04-19 12:55:00,422.81,423.42,422.65,422.65,2047.0,422.81,423.42,422.65,422.65,2047.0
2023-04-19 13:00:00,422.65,423.27,422.1,422.3,1968.0,422.65,423.27,422.1,422.3,1968.0
2023-04-19 13:05:00,422.75,423.29,422.26,422.69,2483.0,422.75,423.29,422.26,422.69,2483.0
2023-04-19 13:10:00,422.29,422.59,421.97,422.12,3144.0,422.29,422.59,421.97,422.12,3144.0
2023-04-19 13:15:00,421.61,422.12,420.83,420.87,3200.0,421.61,422.12,420.83,420.87,3200.0
2023-04-19 13:20:00,421.04,421.25,420.57,420.57,4266.0,421.04,421.25,420.57,420.57,4266.0
2023-04-19 13:25:00,421.18,421.43,420.61,421.0,3050.0,421.18,421.43,420.61,421.0,3050.0
2023-04-19 13:30:00,420.97,421.2,420.41,421.04,4398.0,420.97,421.2,420.41,421.04,4398.0
2023-04-19 13:35:00,420.71,420.9,420.09,420.57,1805.0,420.71,420.9,420.09,420.57,1805.0
2023-04-19 13:40:00,420.18,421.23,420.18,420.4,2500.0,420.18,421.23,420.18,420.4,2500.0
2023-04-19 13:45:00,420.46,420.46,419.3,419.66,1175.0,420.46,420.46,419.3,419.66,1175.0
2023-04-19 13:50:00,419.66,420.71,419.66,420.71,1040.0,419.66,420.71,419.66,420.71,1040.0
2023-04-19 13:55:00,420.55,420.55,420.28,420.53,700.0,420.55,420.55,420.28,420.53,700.0
2023-04-19 14:00:00,420.53,420.7,419.92,419.92,1500.0,420.53,420.7,419.92,419.92,1500.0
2023-04-19 14:05:00,419.59,419.92,419.59,419.89,1100.0,419.59,419.92,419.59,419.89,1100.0
2023-04-19 14:10:00,420.27,420.65,419.93,420.63,874.0,420.27,420.65,419.93,420.63,874.0
2023-04-19 14:15:00,420.2,420.81,420.2,420.31,300.0,420.2,420.81,420.2,420.31,300.0
2023-04-19 14:20:00,420.8,420.84,420.74,420.84,1000.0,420.8,420.84,420.74,420.84,1000.0
2023-04-19 14:25:00,420.84,420.84,420.84,420.84,0.0,420.84,420.84,420.84,420.84,0.0
2023-04-19 14:30:00,420.39,420.39,420.02,420.02,401.0,420.39,420.39,420.02,420.02,401.0
2023-04-19 14:35:00,420.01,420.33,420.01,420.33,900.0,420.01,420.33,420.01,420.33,900.0
2023-04-19 14:40:00,420.32,420.57,420.23,420.57,300.0,420.32,420.57,420.23,420.57,300.0
2023-04-19 14:45:00,420.52,420.63,420.36,420.63,400.0,420.52,420.63,420.36,420.63,400.0
2023-04-19 14:50:00,420.81,420.81,419.91,419.91,1720.0,420.81,420.81,419.91,419.91,1720.0
2023-04-19 14:55:00,420.36,420.36,420.2,420.31,500.0,420.36,420.36,420.2,420.31,500.0
2023-04-19 15:00:00,420.06,420.06,419.58,419.58,589.0,420.06,420.06,419.58,419.58,589.0
2023-04-19 15:05:00,419.83,419.83,419.5,419.5,200.0,419.83,419.83,419.5,419.5,200.0
2023-04-19 15:10:00,419.8,420.19,419.8,420.19,900.0,419.8,420.19,419.8,420.19,900.0
2023-04-19 15:15:00,420.43,420.74,420.39,420.74,1900.0,420.43,420.74,420.39,420.74,1900.0
2023-04-19 15:20:00,420.92,421.0,420.78,420.78,1810.0,420.92,421.0,420.78,420.78,1810.0
2023-04-19 15:25:00,420.9,421.04,420.06,420.15,1500.0,420.9,421.04,420.06,420.15,1500.0
2023-04-19 15:30:00,420.24,420.64,420.24,420.42,500.0,420.24,420.64,420.24,420.42,500.0
2023-04-19 15:35:00,419.87,419.87,419.53,419.54,2728.0,419.87,419.87,419.53,419.54,2728.0
2023-04-19 15:40:00,419.54,419.88,419.31,419.76,2716.0,419.54,419.88,419.31,419.76,2716.0
2023-04-19 15:45:00,419.65,419.65,418.33,418.56,1961.0,419.65,419.65,418.33,418.56,1961.0
2023-04-19 15:50:00,418.6,419.62,418.21,419.62,2900.0,418.6,419.62,418.21,419.62,2900.0
2023-04-19 15:55:00,419.4,419.7,418.84,419.26,12043.0,419.4,419.7,418.84,419.26,12043.0
2023-04-20 09:30:00,415.62,416.89,415.17,416.89,4349.0,415.62,416.89,415.17,416.89,4349.0
2023-04-20 09:35:00,416.79,416.9,414.59,416.17,500.0,416.79,416.9,414.59,416.17,500.0
2023-04-20 09:40:00,416.16,417.68,416.07,416.84,2445.0,416.16,417.68,416.07,416.84,2445.0
2023-04-20 09:45:00,417.08,418.01,416.95,418.01,700.0,417.08,418.01,416.95,418.01,700.0
2023-04-20 09:50:00,417.84,417.84,416.54,417.19,2007.0,417.84,417.84,416.54,417.19,2007.0
2023-04-20 09:55:00,417.32,417.89,416.09,417.89,1540.0,417.32,417.89,416.09,417.89,1540.0
2023-04-20 10:00:00,419.36,420.15,418.91,419.98,1100.0,419.36,420.15,418.91,419.98,1100.0
2023-04-20 10:05:00,419.94,420.87,419.29,420.86,3925.0,419.94,420.87,419.29,420.86,3925.0
2023-04-20 10:10:00,420.92,422.37,420.91,422.1,4732.0,420.92,422.37,420.91,422.1,4732.0
2023-04-20 10:15:00,422.27,422.27,420.61,420.61,1093.0,422.27,422.27,420.61,420.61,1093.0
2023-04-20 10:20:00,422.15,422.31,421.92,422.31,500.0,422.15,422.31,421.92,422.31,500.0
2023-04-20 10:25:00,422.39,422.49,421.17,421.5,2900.0,422.39,422.49,421.17,421.5,2900.0
2023-04-20 10:30:00,421.62,422.49,421.62,421.76,2510.0,421.62,422.49,421.62,421.76,2510.0
2023-04-20 10:35:00,421.6,421.6,420.66,420.66,620.0,421.6,421.6,420.66,420.66,620.0
2023-04-20 10:40:00,420.04,420.04,420.04,420.04,100.0,420.04,420.04,420.04,420.04,100.0
2023-04-20 10:45:00,420.75,420.76,420.19,420.39,800.0,420.75,420.76,420.19,420.39,800.0
2023-04-20 10:50:00,420.18,420.76,419.77,419.98,1060.0,420.18,420.76,419.77,419.98,1060.0
2023-04-20 10:55:00,419.94,419.94,418.9,419.39,1308.0,419.94,419.94,418.9,419.39,1308.0
2023-04-20 11:00:00,419.6,419.6,418.73,418.73,400.0,419.6,419.6,418.73,418.73,400.0
2023-04-20 11:05:00,418.84,419.12,418.54,419.09,3300.0,418.84,419.12,418.54,419.09,3300.0
2023-04-20 11:10:00,419.6,420.75,419.6,419.8,1100.0,419.6,420.75,419.6,419.8,1100.0
2023-04-20 11:15:00,419.51,419.73,419.51,419.73,448.0,419.51,419.73,419.51,419.73,448.0
2023-04-20 11:20:00,419.94,420.06,419.43,419.7,1413.0,419.94,420.06,419.43,419.7,1413.0
2023-04-20 11:25:00,419.65,419.65,418.79,418.8,1603.0,419.65,419.65,418.79,418.8,1603.0
2023-04-20 11:30:00,418.74,418.92,418.36,418.84,2559.0,418.74,418.92,418.36,418.84,2559.0
2023-04-20 11:35:00,419.21,420.89,419.21,420.89,900.0,419.21,420.89,419.21,420.89,900.0
2023-04-20 11:40:00,420.89,420.89,420.89,420.89,0.0,420.89,420.89,420.89,420.89,0.0
2023-04-20 11:45:00,420.85,421.1,420.29,421.1,300.0,420.85,421.1,420.29,421.1,300.0
2023-04-20 11:50:00,421.26,421.26,421.26,421.26,237.0,421.26,421.26,421.26,421.26,237.0
2023-04-20 11:55:00,421.16,421.16,421.15,421.15,216.0,421.16,421.16,421.15,421.15,216.0
2023-04-20 12:00:00,421.26,421.26,420.79,421.24,1300.0,421.26,421.26,420.79,421.24,1300.0
2023-04-20 12:05:00,421.0,421.79,420.81,421.57,1311.0,421.0,421.79,420.81,421.57,1311.0
2023-04-20 12:10:00,421.64,422.15,421.63,421.87,1800.0,421.64,422.15,421.63,421.87,1800.0
2023-04-20 12:15:00,421.39,421.48,421.06,421.06,800.0,421.39,421.48,421.06,421.06,800.0
2023-04-20 12:20:00,421.06,421.06,421.06,421.06,0.0,421.06,421.06,421.06,421.06,0.0
2023-04-20 12:25:00,421.2,421.33,420.41,421.33,450.0,421.2,421.33,420.41,421.33,450.0
2023-04-20 12:30:00,421.15,421.76,421.15,421.71,1000.0,421.15,421.76,421.15,421.71,1000.0
2023-04-20 12:35:00,421.68,421.72,421.68,421.72,208.0,421.68,421.72,421.68,421.72,208.0
2023-04-20 12:40:00,421.13,421.13,421.01,421.01,300.0,421.13,421.13,421.01,421.01,300.0
2023-04-20 12:45:00,421.24,421.24,421.23,421.24,100.0,421.24,421.24,421.23,421.24,100.0
2023-04-20 12:50:00,421.46,421.46,421.17,421.17,200.0,421.46,421.46,421.17,421.17,200.0
2023-04-20 12:55:00,421.92,422.02,421.92,422.02,532.0,421.92,422.02,421.92,422.02,532.0
2023-04-20 13:00:00,422.18,422.33,421.65,421.73,2800.0,422.18,422.33,421.65,421.73,2800.0
2023-04-20 13:05:00,421.99,422.32,421.98,422.15,900.0,421.99,422.32,421.98,422.15,900.0
2023-04-20 13:10:00,422.11,422.4,421.97,422.14,7241.0,422.11,422.4,421.97,422.14,7241.0
2023-04-20 13:15:00,421.99,422.0,421.25,421.35,1700.0,421.99,422.0,421.25,421.35,1700.0
2023-04-20 13:20:00,421.64,421.64,420.99,421.06,500.0,421.64,421.64,420.99,421.06,500.0
2023-04-20 13:25:00,421.6,421.6,421.6,421.6,100.0,421.6,421.6,421.6,421.6,100.0
2023-04-20 13:30:00,421.74,422.06,421.48,422.0,964.0,421.74,422.06,421.48,422.0,964.0
2023-04-20 13:35:00,421.86,422.1,420.93,421.27,4345.0,421.86,422.1,420.93,421.27,4345.0
2023-04-20 13:40:00,421.3,421.41,420.93,420.93,1400.0,421.3,421.41,420.93,420.93,1400.0
2023-04-20 13:45:00,420.22,420.36,420.22,420.33,300.0,420.22,420.36,420.22,420.33,300.0
2023-04-20 13:50:00,420.16,421.39,420.04,421.39,1284.0,420.16,421.39,420.04,421.39,1284.0
2023-04-20 13:55:00,421.37,421.37,420.7,420.7,300.0,421.37,421.37,420.7,420.7,300.0
2023-04-20 14:00:00,420.7,420.7,420.7,420.7,0.0,420.7,420.7,420.7,420.7,0.0
2023-04-20 14:05:00,420.22,420.44,419.2,419.2,700.0,420.22,420.44,419.2,419.2,700.0
2023-04-20 14:10:00,419.3,419.3,419.3,419.3,100.0,419.3,419.3,419.3,419.3,100.0
2023-04-20 14:15:00,417.97,418.21,417.83,417.84,400.0,417.97,418.21,417.83,417.84,400.0
2023-04-20 14:20:00,417.73,417.73,417.34,417.51,800.0,417.73,417.73,417.34,417.51,800.0
2023-04-20 14:25:00,417.59,417.59,416.82,417.09,600.0,417.59,417.59,416.82,417.09,600.0
2023-04-20 14:30:00,416.88,417.23,416.79,417.23,500.0,416.88,417.23,416.79,417.23,500.0
2023-04-20 14:35:00,416.63,417.41,416.52,417.41,1350.0,416.63,417.41,416.52,417.41,1350.0
2023-04-20 14:40:00,417.29,417.3,417.21,417.3,300.0,417.29,417.3,417.21,417.3,300.0
2023-04-20 14:45:00,417.83,417.83,417.39,417.4,430.0,417.83,417.83,417.39,417.4,430.0
2023-04-20 14:50:00,417.38,417.97,417.35,417.97,3105.0,417.38,417.97,417.35,417.97,3105.0
2023-04-20 14:55:00,417.87,418.77,417.87,418.31,600.0,417.87,418.77,417.87,418.31,600.0
2023-04-20 15:00:00,418.13,418.38,417.77,417.77,1921.0,418.13,418.38,417.77,417.77,1921.0
2023-04-20 15:05:00,417.56,418.42,417.56,418.42,300.0,417.56,418.42,417.56,418.42,300.0
2023-04-20 15:10:00,418.58,418.58,418.31,418.32,600.0,418.58,418.58,418.31,418.32,600.0
2023-04-20 15:15:00,417.77,417.97,416.8,417.0,2520.0,417.77,417.97,416.8,417.0,2520.0
2023-04-20 15:20:00,416.26,416.41,416.01,416.41,500.0,416.26,416.41,416.01,416.41,500.0
2023-04-20 15:25:00,416.19,416.19,416.09,416.11,400.0,416.19,416.19,416.09,416.11,400.0
2023-04-20 15:30:00,416.25,417.1,416.25,417.1,2390.0,416.25,417.1,416.25,417.1,2390.0
2023-04-20 15:35:00,417.08,418.0,416.64,417.99,4260.0,417.08,418.0,416.64,417.99,4260.0
2023-04-20 15:40:00,417.86,418.11,417.31,417.74,2687.0,417.86,418.11,417.31,417.74,2687.0
2023-04-20 15:45:00,418.12,418.45,417.21,417.55,4700.0,418.12,418.45,417.21,417.55,4700.0
2023-04-20 15:50:00,417.16,417.55,416.15,416.39,5753.0,417.16,417.55,416.15,416.39,5753.0
2023-04-20 15:55:00,416.82,417.39,416.21,416.96,18830.0,416.82,417.39,416.21,416.96,18830.0
2023-04-21 09:30:00,418.49,418.49,416.99,417.11,4298.0,418.49,418.49,416.99,417.11,4298.0
2023-04-21 09:35:00,417.09,420.73,416.92,420.3,9106.0,417.09,420.73,416.92,420.3,9106.0
2023-04-21 09:40:00,420.35,421.24,418.92,419.62,3639.0,420.35,421.24,418.92,419.62,3639.0
2023-04-21 09:45:00,420.55,421.1,420.48,420.89,1000.0,420.55,421.1,420.48,420.89,1000.0
2023-04-21 09:50:00,420.98,420.98,419.27,419.93,9698.0,420.98,420.98,419.27,419.93,9698.0
2023-04-21 09:55:00,419.42,419.6,417.88,418.04,14545.0,419.42,419.6,417.88,418.04,14545.0
2023-04-21 10:00:00,417.42,417.42,416.02,417.0,1380.0,417.42,417.42,416.02,417.0,1380.0
2023-04-21 10:05:00,417.09,420.71,417.09,420.19,2116.0,417.09,420.71,417.09,420.19,2116.0
2023-04-21 10:10:00,420.63,420.95,420.47,420.77,900.0,420.63,420.95,420.47,420.77,900.0
2023-04-21 10:15:00,420.17,421.21,419.81,421.21,1043.0,420.17,421.21,419.81,421.21,1043.0
2023-04-21 10:20:00,421.89,421.99,421.16,421.66,5554.0,421.89,421.99,421.16,421.66,5554.0
2023-04-21 10:25:00,421.09,422.0,420.42,420.42,4050.0,421.09,422.0,420.42,420.42,4050.0
2023-04-21 10:30:00,420.96,421.43,420.31,421.4,2770.0,420.96,421.43,420.31,421.4,2770.0
2023-04-21 10:35:00,421.43,421.64,420.22,420.71,6899.0,421.43,421.64,420.22,420.71,6899.0
2023-04-21 10:40:00,420.6,421.3,420.17,420.61,6347.0,420.6,421.3,420.17,420.61,6347.0
2023-04-21 10:45:00,420.66,421.38,420.48,421.38,1402.0,420.66,421.38,420.48,421.38,1402.0
2023-04-21 10:50:00,422.0,423.65,422.0,423.65,3741.0,422.0,423.65,422.0,423.65,3741.0
2023-04-21 10:55:00,423.35,423.93,422.19,422.2,9650.0,423.35,423.93,422.19,422.2,9650.0
2023-04-21 11:00:00,422.36,423.46,421.43,423.41,5833.0,422.36,423.46,421.43,423.41,5833.0
2023-04-21 11:05:00,422.8,422.8,422.0,422.52,1331.0,422.8,422.8,422.0,422.52,1331.0
2023-04-21 11:10:00,422.35,422.35,420.93,420.93,3105.0,422.35,422.35,420.93,420.93,3105.0
2023-04-21 11:15:00,420.96,422.1,420.96,421.61,2431.0,420.96,422.1,420.96,421.61,2431.0
2023-04-21 11:20:00,421.74,421.74,421.17,421.17,400.0,421.74,421.74,421.17,421.17,400.0
2023-04-21 11:25:00,420.94,421.3,420.93,421.3,278.0,420.94,421.3,420.93,421.3,278.0
2023-04-21 11:30:00,422.29,422.83,422.13,422.8,1527.0,422.29,422.83,422.13,422.8,1527.0
2023-04-21 11:35:00,422.8,422.8,422.8,422.8,0.0,422.8,422.8,422.8,422.8,0.0
2023-04-21 11:40:00,423.25,424.3,423.24,424.1,2277.0,423.25,424.3,423.24,424.1,2277.0
2023-04-21 11:45:00,424.42,424.43,422.64,422.64,1401.0,424.42,424.43,422.64,422.64,1401.0
2023-04-21 11:50:00,422.27,422.5,421.59,421.66,1944.0,422.27,422.5,421.59,421.66,1944.0
2023-04-21 11:55:00,422.2,422.5,421.35,422.14,2911.0,422.2,422.5,421.35,422.14,2911.0
2023-04-21 12:00:00,422.41,422.41,421.6,422.14,2967.0,422.41,422.41,421.6,422.14,2967.0
2023-04-21 12:05:00,422.0,422.26,421.62,421.72,1950.0,422.0,422.26,421.62,421.72,1950.0
2023-04-21 12:10:00,421.79,422.23,421.63,422.09,800.0,421.79,422.23,421.63,422.09,800.0
2023-04-21 12:15:00,421.83,423.16,421.79,423.16,2449.0,421.83,423.16,421.79,423.16,2449.0
2023-04-21 12:20:00,422.79,422.79,422.05,422.06,1800.0,422.79,422.79,422.05,422.06,1800.0
2023-04-21 12:25:00,422.08,422.42,420.85,421.05,1687.0,422.08,422.42,420.85,421.05,1687.0
2023-04-21 12:30:00,421.09,421.09,420.93,420.96,500.0,421.09,421.09,420.93,420.96,500.0
2023-04-21 12:35:00,420.5,420.5,420.48,420.48,200.0,420.5,420.5,420.48,420.48,200.0
2023-04-21 12:40:00,420.83,421.01,420.52,420.57,1327.0,420.83,421.01,420.52,420.57,1327.0
2023-04-21 12:45:00,420.92,421.38,420.92,421.38,1020.0,420.92,421.38,420.92,421.38,1020.0
2023-04-21 12:50:00,421.08,421.8,420.93,421.26,1500.0,421.08,421.8,420.93,421.26,1500.0
2023-04-21 12:55:00,421.25,421.27,421.25,421.27,200.0,421.25,421.27,421.25,421.27,200.0
2023-04-21 13:00:00,421.23,421.23,420.97,421.17,502.0,421.23,421.23,420.97,421.17,502.0
2023-04-21 13:05:00,421.18,421.48,421.16,421.16,300.0,421.18,421.48,421.16,421.16,300.0
2023-04-21 13:10:00,421.18,421.18,420.76,420.98,600.0,421.18,421.18,420.76,420.98,600.0
2023-04-21 13:15:00,421.0,421.0,420.52,420.8,1487.0,421.0,421.0,420.52,420.8,1487.0
2023-04-21 13:20:00,419.89,420.24,419.89,419.89,300.0,419.89,420.24,419.89,419.89,300.0
2023-04-21 13:25:00,420.56,420.92,420.56,420.79,887.0,420.56,420.92,420.56,420.79,887.0
2023-04-21 13:30:00,421.18,421.73,420.93,420.93,3000.0,421.18,421.73,420.93,420.93,3000.0
2023-04-21 13:35:00,421.21,421.77,421.09,421.77,1400.0,421.21,421.77,421.09,421.77,1400.0
2023-04-21 13:40:00,422.29,422.92,422.29,422.92,600.0,422.29,422.92,422.29,422.92,600.0
2023-04-21 13:45:00,422.75,422.77,421.85,421.92,4415.0,422.75,422.77,421.85,421.92,4415.0
2023-04-21 13:50:00,422.1,422.1,421.45,421.45,800.0,422.1,422.1,421.45,421.45,800.0
2023-04-21 13:55:00,421.14,421.77,421.04,421.5,6159.0,421.14,421.77,421.04,421.5,6159.0
2023-04-21 14:00:00,421.76,421.93,421.65,421.79,1900.0,421.76,421.93,421.65,421.79,1900.0
2023-04-21 14:05:00,421.58,422.63,421.5,422.25,2485.0,421.58,422.63,421.5,422.25,2485.0
2023-04-21 14:10:00,422.75,423.32,422.73,423.24,1100.0,422.75,423.32,422.73,423.24,1100.0
2023-04-21 14:15:00,422.89,423.32,422.88,423.32,2226.0,422.89,423.32,422.88,423.32,2226.0
2023-04-21 14:20:00,423.36,424.1,423.36,423.8,2977.0,423.36,424.1,423.36,423.8,2977.0
2023-04-21 14:25:00,423.5,423.5,423.26,423.44,700.0,423.5,423.5,423.26,423.44,700.0
2023-04-21 14:30:00,423.34,423.71,423.01,423.2,5086.0,423.34,423.71,423.01,423.2,5086.0
2023-04-21 14:35:00,423.22,423.72,423.02,423.72,4038.0,423.22,423.72,423.02,423.72,4038.0
2023-04-21 14:40:00,423.74,423.97,423.46,423.49,8300.0,423.74,423.97,423.46,423.49,8300.0
2023-04-21 14:45:00,423.77,424.04,423.41,423.96,4434.0,423.77,424.04,423.41,423.96,4434.0
2023-04-21 14:50:00,423.9,423.9,422.75,423.14,19110.0,423.9,423.9,422.75,423.14,19110.0
2023-04-21 14:55:00,423.26,424.02,423.18,424.02,2834.0,423.26,424.02,423.18,424.02,2834.0
2023-04-21 15:00:00,424.13,424.22,423.75,423.94,6318.0,424.13,424.22,423.75,423.94,6318.0
2023-04-21 15:05:00,423.94,424.07,423.16,423.48,4695.0,423.94,424.07,423.16,423.48,4695.0
2023-04-21 15:10:00,423.47,423.48,423.12,423.12,1800.0,423.47,423.48,423.12,423.12,1800.0
2023-04-21 15:15:00,423.25,423.56,423.21,423.35,1400.0,423.25,423.56,423.21,423.35,1400.0
2023-04-21 15:20:00,423.59,423.68,423.16,423.22,2517.0,423.59,423.68,423.16,423.22,2517.0
2023-04-21 15:25:00,423.14,423.28,422.75,422.94,1200.0,423.14,423.28,422.75,422.94,1200.0
2023-04-21 15:30:00,422.89,423.98,422.81,423.98,5550.0,422.89,423.98,422.81,423.98,5550.0
2023-04-21 15:35:00,423.99,424.27,423.12,423.12,3144.0,423.99,424.27,423.12,423.12,3144.0
2023-04-21 15:40:00,423.11,423.39,422.79,422.93,4105.0,423.11,423.39,422.79,422.93,4105.0
2023-04-21 15:45:00,422.72,423.22,422.55,423.1,4150.0,422.72,423.22,422.55,423.1,4150.0
2023-04-21 15:50:00,423.12,424.19,422.98,423.51,13064.0,423.12,424.19,422.98,423.51,13064.0
2023-04-21 15:55:00,423.62,424.13,423.12,424.07,20505.0,423.62,424.13,423.12,424.07,20505.0
2023-04-24 09:30:00,424.33,424.33,421.36,422.85,7712.0,424.33,424.33,421.36,422.85,7712.0
2023-04-24 09:35:00,422.85,424.02,422.43,423.79,2288.0,422.85,424.02,422.43,423.79,2288.0
2023-04-24 09:40:00,423.85,427.45,423.8,426.69,9519.0,423.85,427.45,423.8,426.69,9519.0
2023-04-24 09:45:00,426.06,426.34,423.76,423.83,2121.0,426.06,426.34,423.76,423.83,2121.0
2023-04-24 09:50:00,423.91,424.5,422.7,423.24,9152.0,423.91,424.5,422.7,423.24,9152.0
2023-04-24 09:55:00,424.19,424.24,421.77,421.98,2570.0,424.19,424.24,421.77,421.98,2570.0
2023-04-24 10:00:00,422.75,423.46,420.0,420.06,7113.0,422.75,423.46,420.0,420.06,7113.0
2023-04-24 10:05:00,420.97,421.06,419.54,420.74,5825.0,420.97,421.06,419.54,420.74,5825.0
2023-04-24 10:10:00,421.61,421.85,420.73,421.85,700.0,421.61,421.85,420.73,421.85,700.0
2023-04-24 10:15:00,421.86,422.74,421.56,422.73,900.0,421.86,422.74,421.56,422.73,900.0
2023-04-24 10:20:00,422.75,422.8,422.13,422.14,3625.0,422.75,422.8,422.13,422.14,3625.0
2023-04-24 10:25:00,422.09,422.09,420.24,420.3,2968.0,422.09,422.09,420.24,420.3,2968.0
2023-04-24 10:30:00,421.24,421.58,419.06,419.06,10696.0,421.24,421.58,419.06,419.06,10696.0
2023-04-24 10:35:00,419.0,419.04,415.9,416.4,13089.0,419.0,419.04,415.9,416.4,13089.0
2023-04-24 10:40:00,416.77,417.41,415.06,415.47,5091.0,416.77,417.41,415.06,415.47,5091.0
2023-04-24 10:45:00,415.08,415.8,414.61,415.35,8156.0,415.08,415.8,414.61,415.35,8156.0
2023-04-24 10:50:00,414.97,415.22,414.66,415.13,1022.0,414.97,415.22,414.66,415.13,1022.0
2023-04-24 10:55:00,415.24,415.55,414.82,414.89,2785.0,415.24,415.55,414.82,414.89,2785.0
2023-04-24 11:00:00,414.81,415.64,414.3,414.91,3478.0,414.81,415.64,414.3,414.91,3478.0
2023-04-24 11:05:00,414.91,414.91,413.95,413.95,1801.0,414.91,414.91,413.95,413.95,1801.0
2023-04-24 11:10:00,413.96,413.96,412.78,412.98,2500.0,413.96,413.96,412.78,412.98,2500.0
2023-04-24 11:15:00,412.33,412.33,410.82,411.71,4670.0,412.33,412.33,410.82,411.71,4670.0
2023-04-24 11:20:00,411.9,411.9,411.15,411.2,1225.0,411.9,411.9,411.15,411.2,1225.0
2023-04-24 11:25:00,411.3,411.98,411.14,411.14,1710.0,411.3,411.98,411.14,411.14,1710.0
2023-04-24 11:30:00,411.19,411.94,411.0,411.3,2337.0,411.19,411.94,411.0,411.3,2337.0
2023-04-24 11:35:00,411.25,412.36,410.7,410.7,3746.0,411.25,412.36,410.7,410.7,3746.0
2023-04-24 11:40:00,411.0,411.0,409.92,410.18,2613.0,411.0,411.0,409.92,410.18,2613.0
2023-04-24 11:45:00,410.46,410.47,409.75,409.75,1827.0,410.46,410.47,409.75,409.75,1827.0
2023-04-24 11:50:00,409.89,409.89,408.05,409.0,4750.0,409.89,409.89,408.05,409.0,4750.0
2023-04-24 11:55:00,409.05,410.17,408.59,410.17,3637.0,409.05,410.17,408.59,410.17,3637.0
2023-04-24 12:00:00,410.26,410.26,409.77,409.77,1000.0,410.26,410.26,409.77,409.77,1000.0
2023-04-24 12:05:00,410.07,410.07,408.47,408.95,1703.0,410.07,410.07,408.47,408.95,1703.0
2023-04-24 12:10:00,408.37,409.31,408.36,409.13,2373.0,408.37,409.31,408.36,409.13,2373.0
2023-04-24 12:15:00,408.71,408.71,408.69,408.7,400.0,408.71,408.71,408.69,408.7,400.0
2023-04-24 12:20:00,409.24,411.01,409.17,411.0,3719.0,409.24,411.01,409.17,411.0,3719.0
2023-04-24 12:25:00,410.88,410.91,410.57,410.79,500.0,410.88,410.91,410.57,410.79,500.0
2023-04-24 12:30:00,410.62,412.27,410.61,411.07,2557.0,410.62,412.27,410.61,411.07,2557.0
2023-04-24 12:35:00,411.75,411.99,411.5,411.6,950.0,411.75,411.99,411.5,411.6,950.0
2023-04-24 12:40:00,411.94,412.11,411.94,412.11,300.0,411.94,412.11,411.94,412.11,300.0
2023-04-24 12:45:00,411.73,411.99,411.37,411.66,2370.0,411.73,411.99,411.37,411.66,2370.0
2023-04-24 12:50:00,411.35,411.62,411.14,411.62,1827.0,411.35,411.62,411.14,411.62,1827.0
2023-04-24 12:55:00,411.54,411.7,411.38,411.7,500.0,411.54,411.7,411.38,411.7,500.0
2023-04-24 13:00:00,411.46,412.08,411.36,412.08,900.0,411.46,412.08,411.36,412.08,900.0
2023-04-24 13:05:00,412.32,412.32,411.24,412.02,1100.0,412.32,412.32,411.24,412.02,1100.0
2023-04-24 13:10:00,411.75,412.65,411.75,412.65,300.0,411.75,412.65,411.75,412.65,300.0
2023-04-24 13:15:00,412.65,412.65,412.65,412.65,0.0,412.65,412.65,412.65,412.65,0.0
2023-04-24 13:20:00,412.8,413.0,412.19,412.19,1579.0,412.8,413.0,412.19,412.19,1579.0
2023-04-24 13:25:00,412.11,412.66,412.06,412.06,1439.0,412.11,412.66,412.06,412.06,1439.0
2023-04-24 13:30:00,412.08,412.54,412.05,412.54,351.0,412.08,412.54,412.05,412.54,351.0
2023-04-24 13:35:00,412.0,413.32,412.0,413.32,1300.0,412.0,413.32,412.0,413.32,1300.0
2023-04-24 13:40:00,413.98,413.98,413.29,413.45,1000.0,413.98,413.98,413.29,413.45,1000.0
2023-04-24 13:45:00,413.72,414.24,412.86,412.86,1000.0,413.72,414.24,412.86,412.86,1000.0
2023-04-24 13:50:00,413.42,413.74,413.29,413.74,800.0,413.42,413.74,413.29,413.74,800.0
2023-04-24 13:55:00,413.73,414.31,413.72,414.31,500.0,413.73,414.31,413.72,414.31,500.0
2023-04-24 14:00:00,414.21,414.34,413.92,413.92,326.0,414.21,414.34,413.92,413.92,326.0
2023-04-24 14:05:00,414.25,414.26,413.39,413.39,1800.0,414.25,414.26,413.39,413.39,1800.0
2023-04-24 14:10:00,413.45,414.06,413.38,413.63,1110.0,413.45,414.06,413.38,413.63,1110.0
2023-04-24 14:15:00,413.68,414.62,413.41,414.0,1037.0,413.68,414.62,413.41,414.0,1037.0
2023-04-24 14:20:00,414.06,414.31,413.38,413.63,2662.0,414.06,414.31,413.38,413.63,2662.0
2023-04-24 14:25:00,413.48,413.6,413.47,413.48,884.0,413.48,413.6,413.47,413.48,884.0
2023-04-24 14:30:00,413.5,413.52,412.38,412.38,2560.0,413.5,413.52,412.38,412.38,2560.0
2023-04-24 14:35:00,412.5,412.77,412.09,412.48,1509.0,412.5,412.77,412.09,412.48,1509.0
2023-04-24 14:40:00,412.78,413.12,412.5,412.81,2100.0,412.78,413.12,412.5,412.81,2100.0
2023-04-24 14:45:00,412.8,413.38,412.44,413.38,1600.0,412.8,413.38,412.44,413.38,1600.0
2023-04-24 14:50:00,413.05,413.58,413.04,413.49,1100.0,413.05,413.58,413.04,413.49,1100.0
2023-04-24 14:55:00,413.73,413.9,413.73,413.8,1108.0,413.73,413.9,413.73,413.8,1108.0
2023-04-24 15:00:00,413.83,414.27,413.62,413.83,2513.0,413.83,414.27,413.62,413.83,2513.0
2023-04-24 15:05:00,414.1,414.52,414.1,414.52,900.0,414.1,414.52,414.1,414.52,900.0
2023-04-24 15:10:00,414.96,414.96,414.53,414.56,625.0,414.96,414.96,414.53,414.56,625.0
2023-04-24 15:15:00,414.56,414.66,414.0,414.66,1126.0,414.56,414.66,414.0,414.66,1126.0
2023-04-24 15:20:00,414.69,414.79,414.48,414.74,1400.0,414.69,414.79,414.48,414.74,1400.0
2023-04-24 15:25:00,415.05,415.14,414.55,414.73,2232.0,415.05,415.14,414.55,414.73,2232.0
2023-04-24 15:30:00,414.69,414.72,414.17,414.17,1000.0,414.69,414.72,414.17,414.17,1000.0
2023-04-24 15:35:00,414.38,414.67,413.73,414.33,2301.0,414.38,414.67,413.73,414.33,2301.0
2023-04-24 15:40:00,414.24,414.26,413.69,413.88,5697.0,414.24,414.26,413.69,413.88,5697.0
2023-04-24 15:45:00,414.4,414.53,413.61,414.1,8846.0,414.4,414.53,413.61,414.1,8846.0
2023-04-24 15:50:00,413.88,413.88,412.57,412.6,8416.0,413.88,413.88,412.57,412.6,8416.0
2023-04-24 15:55:00,412.78,412.93,411.92,412.93,30389.0,412.78,412.93,411.92,412.93,30389.0
2023-04-25 09:30:00,408.55,408.55,403.0,404.5,8629.0,408.55,408.55,403.0,404.5,8629.0
2023-04-25 09:35:00,403.17,403.67,402.76,403.0,1450.0,403.17,403.67,402.76,403.0,1450.0
2023-04-25 09:40:00,403.52,406.4,403.52,404.52,3377.0,403.52,406.4,403.52,404.52,3377.0
2023-04-25 09:45:00,405.82,405.93,403.04,404.0,2647.0,405.82,405.93,403.04,404.0,2647.0
2023-04-25 09:50:00,404.98,404.98,403.07,403.62,8143.0,404.98,404.98,403.07,403.62,8143.0
2023-04-25 09:55:00,403.87,404.57,403.03,403.09,2900.0,403.87,404.57,403.03,403.09,2900.0
2023-04-25 10:00:00,403.1,404.22,403.0,403.71,1800.0,403.1,404.22,403.0,403.71,1800.0
2023-04-25 10:05:00,403.59,403.99,402.68,403.45,2045.0,403.59,403.99,402.68,403.45,2045.0
2023-04-25 10:10:00,403.01,403.03,401.63,402.6,3038.0,403.01,403.03,401.63,402.6,3038.0
2023-04-25 10:15:00,402.72,402.8,401.62,402.29,3000.0,402.72,402.8,401.62,402.29,3000.0
2023-04-25 10:20:00,402.35,402.86,401.61,401.81,2600.0,402.35,402.86,401.61,401.81,2600.0
2023-04-25 10:25:00,402.0,402.27,400.8,401.35,2300.0,402.0,402.27,400.8,401.35,2300.0
2023-04-25 10:30:00,401.3,401.94,400.89,401.39,2370.0,401.3,401.94,400.89,401.39,2370.0
2023-04-25 10:35:00,401.71,402.46,401.55,402.46,1400.0,401.71,402.46,401.55,402.46,1400.0
2023-04-25 10:40:00,402.86,403.31,402.38,402.57,700.0,402.86,403.31,402.38,402.57,700.0
2023-04-25 10:45:00,402.52,404.26,402.51,404.13,1000.0,402.52,404.26,402.51,404.13,1000.0
2023-04-25 10:50:00,405.24,405.29,404.22,404.51,2527.0,405.24,405.29,404.22,404.51,2527.0
2023-04-25 10:55:00,404.38,404.38,403.3,403.86,2252.0,404.38,404.38,403.3,403.86,2252.0
2023-04-25 11:00:00,403.81,404.09,403.71,403.8,600.0,403.81,404.09,403.71,403.8,600.0
2023-04-25 11:05:00,403.31,403.87,403.31,403.49,600.0,403.31,403.87,403.31,403.49,600.0
2023-04-25 11:10:00,403.66,403.66,403.49,403.49,200.0,403.66,403.66,403.49,403.49,200.0
2023-04-25 11:15:00,403.1,403.6,402.66,403.54,1700.0,403.1,403.6,402.66,403.54,1700.0
2023-04-25 11:20:00,403.67,404.17,403.14,403.14,500.0,403.67,404.17,403.14,403.14,500.0
2023-04-25 11:25:00,403.61,403.76,403.37,403.37,920.0,403.61,403.76,403.37,403.37,920.0
2023-04-25 11:30:00,403.13,403.13,402.55,402.94,1606.0,403.13,403.13,402.55,402.94,1606.0
2023-04-25 11:35:00,402.89,402.89,402.23,402.46,1658.0,402.89,402.89,402.23,402.46,1658.0
2023-04-25 11:40:00,402.39,402.39,400.51,400.98,4410.0,402.39,402.39,400.51,400.98,4410.0
2023-04-25 11:45:00,401.22,402.0,401.04,401.71,1562.0,401.22,402.0,401.04,401.71,1562.0
2023-04-25 11:50:00,401.99,402.35,401.72,401.72,900.0,401.99,402.35,401.72,401.72,900.0
2023-04-25 11:55:00,401.19,401.33,400.76,401.33,4829.0,401.19,401.33,400.76,401.33,4829.0
2023-04-25 12:00:00,401.17,401.84,401.17,401.84,2509.0,401.17,401.84,401.17,401.84,2509.0
2023-04-25 12:05:00,401.75,402.07,401.56,402.06,601.0,401.75,402.07,401.56,402.06,601.0
2023-04-25 12:10:00,402.17,402.28,401.37,401.5,1900.0,402.17,402.28,401.37,401.5,1900.0
2023-04-25 12:15:00,401.54,402.03,401.49,402.02,1000.0,401.54,402.03,401.49,402.02,1000.0
2023-04-25 12:20:00,402.29,402.6,402.12,402.44,2622.0,402.29,402.6,402.12,402.44,2622.0
2023-04-25 12:25:00,402.34,402.34,401.9,401.9,2661.0,402.34,402.34,401.9,401.9,2661.0
2023-04-25 12:30:00,401.91,401.91,400.01,400.01,2667.0,401.91,401.91,400.01,400.01,2667.0
2023-04-25 12:35:00,400.3,400.33,399.48,400.04,4784.0,400.3,400.33,399.48,400.04,4784.0
2023-04-25 12:40:00,400.57,401.45,400.57,401.33,1410.0,400.57,401.45,400.57,401.33,1410.0
2023-04-25 12:45:00,401.16,401.64,400.52,400.86,1250.0,401.16,401.64,400.52,400.86,1250.0
2023-04-25 12:50:00,401.03,401.03,400.15,400.15,1918.0,401.03,401.03,400.15,400.15,1918.0
2023-04-25 12:55:00,400.04,400.79,400.04,400.79,12245.0,400.04,400.79,400.04,400.79,12245.0
2023-04-25 13:00:00,401.54,402.19,401.53,402.12,906.0,401.54,402.19,401.53,402.12,906.0
2023-04-25 13:05:00,402.35,402.86,402.35,402.74,1214.0,402.35,402.86,402.35,402.74,1214.0
2023-04-25 13:10:00,402.52,402.99,402.52,402.78,3053.0,402.52,402.99,402.52,402.78,3053.0
2023-04-25 13:15:00,403.18,403.18,402.1,403.17,3081.0,403.18,403.18,402.1,403.17,3081.0
2023-04-25 13:20:00,403.52,403.52,401.77,401.77,2483.0,403.52,403.52,401.77,401.77,2483.0
2023-04-25 13:25:00,401.66,401.73,400.87,401.73,1200.0,401.66,401.73,400.87,401.73,1200.0
2023-04-25 13:30:00,401.53,402.01,401.34,401.8,1670.0,401.53,402.01,401.34,401.8,1670.0
2023-04-25 13:35:00,402.34,402.44,402.13,402.26,784.0,402.34,402.44,402.13,402.26,784.0
2023-04-25 13:40:00,402.26,402.71,401.89,402.71,1700.0,402.26,402.71,401.89,402.71,1700.0
2023-04-25 13:45:00,402.77,402.77,401.84,401.84,13692.0,402.77,402.77,401.84,401.84,13692.0
2023-04-25 13:50:00,401.92,402.27,401.91,402.21,1100.0,401.92,402.27,401.91,402.21,1100.0
2023-04-25 13:55:00,402.15,402.78,402.15,402.78,1301.0,402.15,402.78,402.15,402.78,1301.0
2023-04-25 14:00:00,402.74,402.92,402.74,402.92,400.0,402.74,402.92,402.74,402.92,400.0
2023-04-25 14:05:00,402.82,403.2,402.5,402.5,2175.0,402.82,403.2,402.5,402.5,2175.0
2023-04-25 14:10:00,402.94,402.94,402.12,402.12,300.0,402.94,402.94,402.12,402.12,300.0
2023-04-25 14:15:00,402.27,402.67,402.26,402.52,900.0,402.27,402.67,402.26,402.52,900.0
2023-04-25 14:20:00,402.28,402.55,401.9,401.98,3192.0,402.28,402.55,401.9,401.98,3192.0
2023-04-25 14:25:00,401.45,401.89,401.36,401.89,2897.0,401.45,401.89,401.36,401.89,2897.0
2023-04-25 14:30:00,401.69,402.42,401.66,401.9,3512.0,401.69,402.42,401.66,401.9,3512.0
2023-04-25 14:35:00,402.22,403.13,402.14,403.13,1500.0,402.22,403.13,402.14,403.13,1500.0
2023-04-25 14:40:00,403.13,403.13,401.93,401.93,1900.0,403.13,403.13,401.93,401.93,1900.0
2023-04-25 14:45:00,401.92,402.66,401.78,402.66,1500.0,401.92,402.66,401.78,402.66,1500.0
2023-04-25 14:50:00,402.83,402.9,402.49,402.67,1100.0,402.83,402.9,402.49,402.67,1100.0
2023-04-25 14:55:00,403.05,403.26,402.38,402.39,1900.0,403.05,403.26,402.38,402.39,1900.0
2023-04-25 15:00:00,402.41,403.07,402.3,402.99,1239.0,402.41,403.07,402.3,402.99,1239.0
2023-04-25 15:05:00,403.06,403.79,403.06,403.12,1610.0,403.06,403.79,403.06,403.12,1610.0
2023-04-25 15:10:00,403.27,403.27,403.09,403.12,400.0,403.27,403.27,403.09,403.12,400.0
2023-04-25 15:15:00,403.21,403.21,402.88,402.88,1700.0,403.21,403.21,402.88,402.88,1700.0
2023-04-25 15:20:00,403.08,404.19,402.96,404.11,6854.0,403.08,404.19,402.96,404.11,6854.0
2023-04-25 15:25:00,404.07,404.61,403.92,404.2,6200.0,404.07,404.61,403.92,404.2,6200.0
2023-04-25 15:30:00,404.26,404.63,403.83,404.24,5923.0,404.26,404.63,403.83,404.24,5923.0
2023-04-25 15:35:00,404.24,404.49,403.69,403.94,9242.0,404.24,404.49,403.69,403.94,9242.0
2023-04-25 15:40:00,403.92,403.92,401.05,401.05,4027.0,403.92,403.92,401.05,401.05,4027.0
2023-04-25 15:45:00,401.18,403.04,401.18,402.53,8965.0,401.18,403.04,401.18,402.53,8965.0
2023-04-25 15:50:00,402.35,403.04,402.17,403.0,18687.0,402.35,403.04,402.17,403.0,18687.0
2023-04-25 15:55:00,402.66,402.66,401.1,401.66,25321.0,402.66,402.66,401.1,401.66,25321.0
2023-04-26 09:30:00,410.0,412.54,408.73,411.58,9672.0,410.0,412.54,408.73,411.58,9672.0
2023-04-26 09:35:00,411.73,414.0,411.26,413.37,1302.0,411.73,414.0,411.26,413.37,1302.0
2023-04-26 09:40:00,411.39,411.83,409.77,411.82,4561.0,411.39,411.83,409.77,411.82,4561.0
2023-04-26 09:45:00,412.0,414.22,412.0,414.22,2318.0,412.0,414.22,412.0,414.22,2318.0
2023-04-26 09:50:00,413.66,414.87,412.69,414.19,3400.0,413.66,414.87,412.69,414.19,3400.0
2023-04-26 09:55:00,414.91,416.96,414.11,416.96,3914.0,414.91,416.96,414.11,416.96,3914.0
2023-04-26 10:00:00,416.05,417.56,415.47,417.15,2864.0,416.05,417.56,415.47,417.15,2864.0
2023-04-26 10:05:00,417.53,418.41,416.31,417.23,2943.0,417.53,418.41,416.31,417.23,2943.0
2023-04-26 10:10:00,417.35,418.34,416.53,417.94,2537.0,417.35,418.34,416.53,417.94,2537.0
2023-04-26 10:15:00,416.24,416.27,414.64,416.1,11386.0,416.24,416.27,414.64,416.1,11386.0
2023-04-26 10:20:00,415.55,416.12,414.98,416.12,4953.0,415.55,416.12,414.98,416.12,4953.0
2023-04-26 10:25:00,416.08,416.95,415.92,416.95,27015.0,416.08,416.95,415.92,416.95,27015.0
2023-04-26 10:30:00,417.0,418.07,416.94,418.07,3148.0,417.0,418.07,416.94,418.07,3148.0
2023-04-26 10:35:00,418.1,418.22,416.81,417.35,4300.0,418.1,418.22,416.81,417.35,4300.0
2023-04-26 10:40:00,416.97,417.74,416.97,417.1,1569.0,416.97,417.74,416.97,417.1,1569.0
2023-04-26 10:45:00,417.1,417.68,417.1,417.68,1510.0,417.1,417.68,417.1,417.68,1510.0
2023-04-26 10:50:00,417.81,419.18,417.6,417.79,6145.0,417.81,419.18,417.6,417.79,6145.0
2023-04-26 10:55:00,417.78,418.17,417.78,418.17,400.0,417.78,418.17,417.78,418.17,400.0
2023-04-26 11:00:00,418.36,419.99,418.36,419.57,7781.0,418.36,419.99,418.36,419.57,7781.0
2023-04-26 11:05:00,419.77,420.52,419.77,420.22,2309.0,419.77,420.52,419.77,420.22,2309.0
2023-04-26 11:10:00,420.97,421.61,420.65,421.44,1118.0,420.97,421.61,420.65,421.44,1118.0
2023-04-26 11:15:00,421.75,422.08,421.26,421.52,4600.0,421.75,422.08,421.26,421.52,4600.0
2023-04-26 11:20:00,421.58,421.75,420.84,420.84,5561.0,421.58,421.75,420.84,420.84,5561.0
2023-04-26 11:25:00,420.74,420.77,420.18,420.18,1800.0,420.74,420.77,420.18,420.18,1800.0
2023-04-26 11:30:00,420.19,422.08,420.19,420.74,11786.0,420.19,422.08,420.19,420.74,11786.0
2023-04-26 11:35:00,420.52,421.59,419.95,421.31,6420.0,420.52,421.59,419.95,421.31,6420.0
2023-04-26 11:40:00,421.31,421.44,420.65,420.65,5400.0,421.31,421.44,420.65,420.65,5400.0
2023-04-26 11:45:00,420.47,420.83,419.02,419.03,1601.0,420.47,420.83,419.02,419.03,1601.0
2023-04-26 11:50:00,419.34,419.88,419.04,419.66,3900.0,419.34,419.88,419.04,419.66,3900.0
2023-04-26 11:55:00,420.12,421.28,420.12,421.28,1616.0,420.12,421.28,420.12,421.28,1616.0
2023-04-26 12:00:00,421.13,422.48,421.13,422.48,1000.0,421.13,422.48,421.13,422.48,1000.0
2023-04-26 12:05:00,422.56,423.26,422.53,423.12,4802.0,422.56,423.26,422.53,423.12,4802.0
2023-04-26 12:10:00,422.62,422.89,422.36,422.86,2101.0,422.62,422.89,422.36,422.86,2101.0
2023-04-26 12:15:00,422.51,422.7,421.48,421.49,2603.0,422.51,422.7,421.48,421.49,2603.0
2023-04-26 12:20:00,421.47,422.16,421.47,422.16,1577.0,421.47,422.16,421.47,422.16,1577.0
2023-04-26 12:25:00,422.51,422.55,422.15,422.15,611.0,422.51,422.55,422.15,422.15,611.0
2023-04-26 12:30:00,421.86,421.86,421.49,421.53,1110.0,421.86,421.86,421.49,421.53,1110.0
2023-04-26 12:35:00,421.38,422.01,421.34,421.74,3857.0,421.38,422.01,421.34,421.74,3857.0
2023-04-26 12:40:00,421.93,421.93,421.33,421.8,1300.0,421.93,421.93,421.33,421.8,1300.0
2023-04-26 12:45:00,422.14,422.92,422.14,422.76,804.0,422.14,422.92,422.14,422.76,804.0
2023-04-26 12:50:00,422.35,422.64,421.86,422.36,2915.0,422.35,422.64,421.86,422.36,2915.0
2023-04-26 12:55:00,422.2,422.43,422.19,422.43,1250.0,422.2,422.43,422.19,422.43,1250.0
2023-04-26 13:00:00,422.57,423.19,422.57,422.81,1000.0,422.57,423.19,422.57,422.81,1000.0
2023-04-26 13:05:00,422.81,422.96,422.19,422.96,2000.0,422.81,422.96,422.19,422.96,2000.0
2023-04-26 13:10:00,423.04,423.58,423.02,423.33,3000.0,423.04,423.58,423.02,423.33,3000.0
2023-04-26 13:15:00,423.31,423.31,422.24,422.6,2550.0,423.31,423.31,422.24,422.6,2550.0
2023-04-26 13:20:00,422.73,422.73,422.73,422.73,100.0,422.73,422.73,422.73,422.73,100.0
2023-04-26 13:25:00,422.95,423.14,422.05,422.25,6104.0,422.95,423.14,422.05,422.25,6104.0
2023-04-26 13:30:00,422.57,422.57,422.21,422.22,500.0,422.57,422.57,422.21,422.22,500.0
2023-04-26 13:35:00,422.51,422.64,421.99,422.12,1800.0,422.51,422.64,421.99,422.12,1800.0
2023-04-26 13:40:00,421.72,422.04,421.58,421.65,874.0,421.72,422.04,421.58,421.65,874.0
2023-04-26 13:45:00,421.49,421.92,421.05,421.1,3700.0,421.49,421.92,421.05,421.1,3700.0
2023-04-26 13:50:00,421.25,421.8,421.05,421.8,2094.0,421.25,421.8,421.05,421.8,2094.0
2023-04-26 13:55:00,422.15,422.15,421.85,421.85,600.0,422.15,422.15,421.85,421.85,600.0
2023-04-26 14:00:00,422.2,422.2,421.5,421.84,1450.0,422.2,422.2,421.5,421.84,1450.0
2023-04-26 14:05:00,421.99,422.24,421.57,421.78,2395.0,421.99,422.24,421.57,421.78,2395.0
2023-04-26 14:10:00,421.52,421.52,420.76,420.77,600.0,421.52,421.52,420.76,420.77,600.0
2023-04-26 14:15:00,420.71,421.04,420.39,420.45,1606.0,420.71,421.04,420.39,420.45,1606.0
2023-04-26 14:20:00,420.41,421.2,420.41,421.01,1197.0,420.41,421.2,420.41,421.01,1197.0
2023-04-26 14:25:00,421.01,421.49,421.0,421.37,1960.0,421.01,421.49,421.0,421.37,1960.0
2023-04-26 14:30:00,421.37,421.37,419.84,419.93,1900.0,421.37,421.37,419.84,419.93,1900.0
2023-04-26 14:35:00,419.65,419.65,418.96,419.42,1500.0,419.65,419.65,418.96,419.42,1500.0
2023-04-26 14:40:00,419.15,419.15,418.5,418.5,1831.0,419.15,419.15,418.5,418.5,1831.0
2023-04-26 14:45:00,418.7,419.13,418.68,418.84,1845.0,418.7,419.13,418.68,418.84,1845.0
2023-04-26 14:50:00,419.18,419.33,418.42,418.81,1001.0,419.18,419.33,418.42,418.81,1001.0
2023-04-26 14:55:00,418.7,418.99,418.58,418.77,2100.0,418.7,418.99,418.58,418.77,2100.0
2023-04-26 15:00:00,418.62,418.68,418.32,418.39,3708.0,418.62,418.68,418.32,418.39,3708.0
2023-04-26 15:05:00,418.48,418.68,418.25,418.25,1790.0,418.48,418.68,418.25,418.25,1790.0
2023-04-26 15:10:00,418.41,418.63,418.36,418.5,3024.0,418.41,418.63,418.36,418.5,3024.0
2023-04-26 15:15:00,418.44,418.44,416.23,416.44,8462.0,418.44,418.44,416.23,416.44,8462.0
2023-04-26 15:20:00,416.58,417.46,416.58,417.04,2400.0,416.58,417.46,416.58,417.04,2400.0
2023-04-26 15:25:00,417.5,417.55,416.8,417.55,3313.0,417.5,417.55,416.8,417.55,3313.0
2023-04-26 15:30:00,417.61,417.9,416.85,416.9,4804.0,417.61,417.9,416.85,416.9,4804.0
2023-04-26 15:35:00,416.85,416.85,416.09,416.18,2067.0,416.85,416.85,416.09,416.18,2067.0
2023-04-26 15:40:00,415.96,416.17,415.37,415.52,2200.0,415.96,416.17,415.37,415.52,2200.0
2023-04-26 15:45:00,415.22,415.87,414.89,415.14,7873.0,415.22,415.87,414.89,415.14,7873.0
2023-04-26 15:50:00,414.6,416.0,414.6,416.0,6556.0,414.6,416.0,414.6,416.0,6556.0
2023-04-26 15:55:00,416.0,416.82,415.47,415.64,21790.0,416.0,416.82,415.47,415.64,21790.0
2023-04-27 09:30:00,422.4,422.4,417.35,419.32,5457.0,422.4,422.4,417.35,419.32,5457.0
2023-04-27 09:35:00,418.41,420.96,418.07,418.74,1556.0,418.41,420.96,418.07,418.74,1556.0
2023-04-27 09:40:00,419.01,419.71,418.62,419.59,2074.0,419.01,419.71,418.62,419.59,2074.0
2023-04-27 09:45:00,418.9,419.71,418.32,419.71,1300.0,418.9,419.71,418.32,419.71,1300.0
2023-04-27 09:50:00,420.25,421.18,419.81,420.5,1853.0,420.25,421.18,419.81,420.5,1853.0
2023-04-27 09:55:00,420.58,420.58,418.81,418.81,2330.0,420.58,420.58,418.81,418.81,2330.0
2023-04-27 10:00:00,418.29,419.56,418.1,418.65,1229.0,418.29,419.56,418.1,418.65,1229.0
2023-04-27 10:05:00,418.66,419.15,417.22,417.45,3500.0,418.66,419.15,417.22,417.45,3500.0
2023-04-27 10:10:00,417.93,417.93,416.63,417.51,1407.0,417.93,417.93,416.63,417.51,1407.0
2023-04-27 10:15:00,418.71,419.3,418.0,418.0,1015.0,418.71,419.3,418.0,418.0,1015.0
2023-04-27 10:20:00,417.08,417.08,416.4,416.4,299.0,417.08,417.08,416.4,416.4,299.0
2023-04-27 10:25:00,417.0,417.92,416.8,417.47,1699.0,417.0,417.92,416.8,417.47,1699.0
2023-04-27 10:30:00,417.41,418.27,416.76,417.18,3385.0,417.41,418.27,416.76,417.18,3385.0
2023-04-27 10:35:00,418.49,418.78,417.97,418.5,601.0,418.49,418.78,417.97,418.5,601.0
2023-04-27 10:40:00,417.21,418.24,416.54,416.54,3729.0,417.21,418.24,416.54,416.54,3729.0
2023-04-27 10:45:00,416.33,416.33,415.45,415.84,1249.0,416.33,416.33,415.45,415.84,1249.0
2023-04-27 10:50:00,415.83,416.0,415.0,415.88,2598.0,415.83,416.0,415.0,415.88,2598.0
2023-04-27 10:55:00,415.31,415.55,415.31,415.55,950.0,415.31,415.55,415.31,415.55,950.0
2023-04-27 11:00:00,415.67,415.88,414.9,415.22,3344.0,415.67,415.88,414.9,415.22,3344.0
2023-04-27 11:05:00,415.41,415.41,414.0,414.2,3605.0,415.41,415.41,414.0,414.2,3605.0
2023-04-27 11:10:00,414.16,415.0,413.94,414.73,1600.0,414.16,415.0,413.94,414.73,1600.0
2023-04-27 11:15:00,414.72,415.07,414.72,415.07,809.0,414.72,415.07,414.72,415.07,809.0
2023-04-27 11:20:00,415.28,417.52,415.28,417.52,600.0,415.28,417.52,415.28,417.52,600.0
2023-04-27 11:25:00,418.18,418.23,417.8,417.91,1130.0,418.18,418.23,417.8,417.91,1130.0
2023-04-27 11:30:00,418.64,418.65,417.98,418.5,444.0,418.64,418.65,417.98,418.5,444.0
2023-04-27 11:35:00,417.8,418.49,417.8,418.1,1082.0,417.8,418.49,417.8,418.1,1082.0
2023-04-27 11:40:00,418.25,419.16,418.25,418.87,1163.0,418.25,419.16,418.25,418.87,1163.0
2023-04-27 11:45:00,418.54,419.53,418.39,419.53,1800.0,418.54,419.53,418.39,419.53,1800.0
2023-04-27 11:50:00,420.27,420.27,419.08,419.19,1600.0,420.27,420.27,419.08,419.19,1600.0
2023-04-27 11:55:00,419.14,419.61,418.28,418.98,2100.0,419.14,419.61,418.28,418.98,2100.0
2023-04-27 12:00:00,419.22,419.93,419.22,419.92,891.0,419.22,419.93,419.22,419.92,891.0
2023-04-27 12:05:00,419.91,420.26,419.48,420.26,600.0,419.91,420.26,419.48,420.26,600.0
2023-04-27 12:10:00,420.16,420.16,419.66,419.66,300.0,420.16,420.16,419.66,419.66,300.0
2023-04-27 12:15:00,420.0,420.35,419.64,420.25,2100.0,420.0,420.35,419.64,420.25,2100.0
2023-04-27 12:20:00,420.4,420.41,420.39,420.39,305.0,420.4,420.41,420.39,420.39,305.0
2023-04-27 12:25:00,420.84,421.57,420.61,421.57,2390.0,420.84,421.57,420.61,421.57,2390.0
2023-04-27 12:30:00,421.79,422.5,421.54,422.5,500.0,421.79,422.5,421.54,422.5,500.0
2023-04-27 12:35:00,423.0,423.69,422.8,423.46,1674.0,423.0,423.69,422.8,423.46,1674.0
2023-04-27 12:40:00,423.12,423.48,422.76,423.48,1682.0,423.12,423.48,422.76,423.48,1682.0
2023-04-27 12:45:00,423.88,424.4,423.76,423.94,3184.0,423.88,424.4,423.76,423.94,3184.0
2023-04-27 12:50:00,423.81,423.82,423.22,423.22,1158.0,423.81,423.82,423.22,423.22,1158.0
2023-04-27 12:55:00,423.42,423.8,423.42,423.8,503.0,423.42,423.8,423.42,423.8,503.0
2023-04-27 13:00:00,423.75,423.75,423.75,423.75,100.0,423.75,423.75,423.75,423.75,100.0
2023-04-27 13:05:00,423.96,424.34,422.9,422.9,1962.0,423.96,424.34,422.9,422.9,1962.0
2023-04-27 13:10:00,423.02,423.02,422.85,422.86,300.0,423.02,423.02,422.85,422.86,300.0
2023-04-27 13:15:00,423.26,423.26,422.99,423.25,400.0,423.26,423.26,422.99,423.25,400.0
2023-04-27 13:20:00,423.68,424.5,423.68,424.5,857.0,423.68,424.5,423.68,424.5,857.0
2023-04-27 13:25:00,424.61,424.88,424.59,424.69,1100.0,424.61,424.88,424.59,424.69,1100.0
2023-04-27 13:30:00,424.9,425.46,424.64,424.8,3450.0,424.9,425.46,424.64,424.8,3450.0
2023-04-27 13:35:00,424.8,425.29,424.48,424.61,2000.0,424.8,425.29,424.48,424.61,2000.0
2023-04-27 13:40:00,424.17,424.17,424.17,424.17,100.0,424.17,424.17,424.17,424.17,100.0
2023-04-27 13:45:00,424.75,425.45,424.51,425.19,1800.0,424.75,425.45,424.51,425.19,1800.0
2023-04-27 13:50:00,425.14,425.14,425.14,425.14,100.0,425.14,425.14,425.14,425.14,100.0
2023-04-27 13:55:00,425.28,425.41,425.08,425.08,500.0,425.28,425.41,425.08,425.08,500.0
2023-04-27 14:00:00,425.36,426.44,425.28,425.28,2547.0,425.36,426.44,425.28,425.28,2547.0
2023-04-27 14:05:00,425.28,425.5,424.0,424.0,1682.0,425.28,425.5,424.0,424.0,1682.0
2023-04-27 14:10:00,424.23,424.48,424.22,424.42,639.0,424.23,424.48,424.22,424.42,639.0
2023-04-27 14:15:00,424.52,424.54,424.41,424.41,300.0,424.52,424.54,424.41,424.41,300.0
2023-04-27 14:20:00,424.96,424.96,424.11,424.16,1000.0,424.96,424.96,424.11,424.16,1000.0
2023-04-27 14:25:00,424.03,424.51,423.86,424.51,1300.0,424.03,424.51,423.86,424.51,1300.0
2023-04-27 14:30:00,424.34,425.09,424.33,425.09,1674.0,424.34,425.09,424.33,425.09,1674.0
2023-04-27 14:35:00,424.88,425.41,424.74,425.41,3819.0,424.88,425.41,424.74,425.41,3819.0
2023-04-27 14:40:00,425.24,425.45,424.78,425.45,1832.0,425.24,425.45,424.78,425.45,1832.0
2023-04-27 14:45:00,425.59,426.18,425.0,425.21,3342.0,425.59,426.18,425.0,425.21,3342.0
2023-04-27 14:50:00,425.0,426.15,424.99,425.62,900.0,425.0,426.15,424.99,425.62,900.0
2023-04-27 14:55:00,425.82,426.3,425.5,426.3,3025.0,425.82,426.3,425.5,426.3,3025.0
2023-04-27 15:00:00,426.07,426.49,425.81,425.81,1462.0,426.07,426.49,425.81,425.81,1462.0
2023-04-27 15:05:00,426.05,426.48,426.05,426.48,1500.0,426.05,426.48,426.05,426.48,1500.0
2023-04-27 15:10:00,426.51,426.56,425.2,425.34,1513.0,426.51,426.56,425.2,425.34,1513.0
2023-04-27 15:15:00,424.89,425.64,424.89,425.64,520.0,424.89,425.64,424.89,425.64,520.0
2023-04-27 15:20:00,425.19,426.93,425.19,426.73,9332.0,425.19,426.93,425.19,426.73,9332.0
2023-04-27 15:25:00,426.78,427.13,426.39,427.13,4407.0,426.78,427.13,426.39,427.13,4407.0
2023-04-27 15:30:00,426.99,427.67,426.94,427.62,9450.0,426.99,427.67,426.94,427.62,9450.0
2023-04-27 15:35:00,427.56,428.83,427.56,427.85,8502.0,427.56,428.83,427.56,427.85,8502.0
2023-04-27 15:40:00,427.78,428.64,426.67,428.38,6557.0,427.78,428.64,426.67,428.38,6557.0
2023-04-27 15:45:00,428.3,429.35,427.95,428.91,12134.0,428.3,429.35,427.95,428.91,12134.0
2023-04-27 15:50:00,428.56,429.21,428.33,428.78,22461.0,428.56,429.21,428.33,428.78,22461.0
2023-04-27 15:55:00,428.89,429.52,428.02,429.52,38247.0,428.89,429.52,428.02,429.52,38247.0
2023-04-28 09:30:00,423.24,424.35,418.64,420.71,18436.0,423.24,424.35,418.64,420.71,18436.0
2023-04-28 09:35:00,419.37,419.37,413.0,413.84,8184.0,419.37,419.37,413.0,413.84,8184.0
2023-04-28 09:40:00,414.55,415.58,413.0,414.61,4621.0,414.55,415.58,413.0,414.61,4621.0
2023-04-28 09:45:00,414.09,419.04,414.09,418.22,5981.0,414.09,419.04,414.09,418.22,5981.0
2023-04-28 09:50:00,419.65,420.97,419.12,420.97,1400.0,419.65,420.97,419.12,420.97,1400.0
2023-04-28 09:55:00,420.18,422.83,419.14,419.94,14975.0,420.18,422.83,419.14,419.94,14975.0
2023-04-28 10:00:00,419.5,420.0,418.49,418.86,10706.0,419.5,420.0,418.49,418.86,10706.0
2023-04-28 10:05:00,419.0,422.69,418.96,422.17,9566.0,419.0,422.69,418.96,422.17,9566.0
2023-04-28 10:10:00,421.62,422.34,420.84,422.26,4300.0,421.62,422.34,420.84,422.26,4300.0
2023-04-28 10:15:00,421.94,423.39,421.07,423.11,7678.0,421.94,423.39,421.07,423.11,7678.0
2023-04-28 10:20:00,423.12,425.65,422.54,425.17,11047.0,423.12,425.65,422.54,425.17,11047.0
2023-04-28 10:25:00,425.2,425.2,423.6,424.43,1850.0,425.2,425.2,423.6,424.43,1850.0
2023-04-28 10:30:00,423.74,423.74,420.26,420.69,4300.0,423.74,423.74,420.26,420.69,4300.0
2023-04-28 10:35:00,420.18,420.84,418.51,419.1,5047.0,420.18,420.84,418.51,419.1,5047.0
2023-04-28 10:40:00,419.42,419.87,418.31,418.49,3700.0,419.42,419.87,418.31,418.49,3700.0
2023-04-28 10:45:00,419.01,421.04,418.89,421.04,2168.0,419.01,421.04,418.89,421.04,2168.0
2023-04-28 10:50:00,420.67,421.14,420.66,420.69,1299.0,420.67,421.14,420.66,420.69,1299.0
2023-04-28 10:55:00,420.85,420.85,416.56,416.69,7686.0,420.85,420.85,416.56,416.69,7686.0
2023-04-28 11:00:00,416.83,416.83,415.0,415.0,6153.0,416.83,416.83,415.0,415.0,6153.0
2023-04-28 11:05:00,415.35,416.42,414.77,416.23,11924.0,415.35,416.42,414.77,416.23,11924.0
2023-04-28 11:10:00,415.81,417.42,415.78,416.42,6833.0,415.81,417.42,415.78,416.42,6833.0
2023-04-28 11:15:00,415.62,416.45,415.62,416.43,600.0,415.62,416.45,415.62,416.43,600.0
2023-04-28 11:20:00,416.08,416.3,416.08,416.27,1700.0,416.08,416.3,416.08,416.27,1700.0
2023-04-28 11:25:00,416.18,416.21,415.64,416.15,2058.0,416.18,416.21,415.64,416.15,2058.0
2023-04-28 11:30:00,416.17,416.83,416.08,416.38,4368.0,416.17,416.83,416.08,416.38,4368.0
2023-04-28 11:35:00,416.5,416.68,416.04,416.48,2100.0,416.5,416.68,416.04,416.48,2100.0
2023-04-28 11:40:00,416.43,417.05,416.18,417.0,3800.0,416.43,417.05,416.18,417.0,3800.0
2023-04-28 11:45:00,416.88,417.29,416.87,417.27,2244.0,416.88,417.29,416.87,417.27,2244.0
2023-04-28 11:50:00,417.32,417.73,416.85,416.85,4480.0,417.32,417.73,416.85,416.85,4480.0
2023-04-28 11:55:00,415.92,415.96,415.92,415.96,200.0,415.92,415.96,415.92,415.96,200.0
2023-04-28 12:00:00,416.56,418.09,416.56,418.09,2858.0,416.56,418.09,416.56,418.09,2858.0
2023-04-28 12:05:00,417.89,417.95,417.39,417.73,1683.0,417.89,417.95,417.39,417.73,1683.0
2023-04-28 12:10:00,417.69,417.96,417.56,417.56,2404.0,417.69,417.96,417.56,417.56,2404.0
2023-04-28 12:15:00,417.53,417.72,416.6,416.77,4723.0,417.53,417.72,416.6,416.77,4723.0
2023-04-28 12:20:00,416.76,417.67,416.5,417.62,2300.0,416.76,417.67,416.5,417.62,2300.0
2023-04-28 12:25:00,417.46,418.16,417.46,417.98,800.0,417.46,418.16,417.46,417.98,800.0
2023-04-28 12:30:00,418.18,418.83,418.18,418.83,671.0,418.18,418.83,418.18,418.83,671.0
2023-04-28 12:35:00,418.76,418.76,417.98,418.43,1510.0,418.76,418.76,417.98,418.43,1510.0
2023-04-28 12:40:00,418.23,419.34,418.22,419.34,700.0,418.23,419.34,418.22,419.34,700.0
2023-04-28 12:45:00,420.11,420.79,420.11,420.79,300.0,420.11,420.79,420.11,420.79,300.0
2023-04-28 12:50:00,420.77,421.01,420.48,421.01,2187.0,420.77,421.01,420.48,421.01,2187.0
2023-04-28 12:55:00,421.09,421.38,421.01,421.33,1700.0,421.09,421.38,421.01,421.33,1700.0
2023-04-28 13:00:00,421.44,421.44,420.16,420.78,1300.0,421.44,421.44,420.16,420.78,1300.0
2023-04-28 13:05:00,420.6,421.48,420.6,421.05,1106.0,420.6,421.48,420.6,421.05,1106.0
2023-04-28 13:10:00,420.84,421.75,420.83,421.74,1102.0,420.84,421.75,420.83,421.74,1102.0
2023-04-28 13:15:00,421.48,421.58,420.7,420.7,1800.0,421.48,421.58,420.7,420.7,1800.0
2023-04-28 13:20:00,420.71,420.71,420.0,420.28,900.0,420.71,420.71,420.0,420.28,900.0
2023-04-28 13:25:00,420.29,420.38,420.05,420.38,2007.0,420.29,420.38,420.05,420.38,2007.0
2023-04-28 13:30:00,420.62,420.62,420.39,420.44,1000.0,420.62,420.62,420.39,420.44,1000.0
2023-04-28 13:35:00,420.24,420.63,420.06,420.51,800.0,420.24,420.63,420.06,420.51,800.0
2023-04-28 13:40:00,420.53,420.9,420.53,420.77,1312.0,420.53,420.9,420.53,420.77,1312.0
2023-04-28 13:45:00,420.62,421.14,420.4,421.08,2500.0,420.62,421.14,420.4,421.08,2500.0
2023-04-28 13:50:00,421.19,421.89,421.19,421.62,1200.0,421.19,421.89,421.19,421.62,1200.0
2023-04-28 13:55:00,421.31,422.35,421.31,422.35,1844.0,421.31,422.35,421.31,422.35,1844.0
2023-04-28 14:00:00,422.96,422.96,422.03,422.59,950.0,422.96,422.96,422.03,422.59,950.0
2023-04-28 14:05:00,422.17,422.17,421.44,421.44,400.0,422.17,422.17,421.44,421.44,400.0
2023-04-28 14:10:00,421.58,421.58,420.69,420.69,898.0,421.58,421.58,420.69,420.69,898.0
2023-04-28 14:15:00,421.04,421.84,420.4,420.87,7300.0,421.04,421.84,420.4,420.87,7300.0
2023-04-28 14:20:00,420.6,420.94,419.94,420.61,2614.0,420.6,420.94,419.94,420.61,2614.0
2023-04-28 14:25:00,420.59,421.01,419.69,419.94,1800.0,420.59,421.01,419.69,419.94,1800.0
2023-04-28 14:30:00,419.79,420.61,419.75,420.47,1800.0,419.79,420.61,419.75,420.47,1800.0
2023-04-28 14:35:00,419.97,420.02,419.7,419.73,1000.0,419.97,420.02,419.7,419.73,1000.0
2023-04-28 14:40:00,419.76,420.39,419.76,420.0,700.0,419.76,420.39,419.76,420.0,700.0
2023-04-28 14:45:00,419.96,422.3,419.96,422.3,6630.0,419.96,422.3,419.96,422.3,6630.0
2023-04-28 14:50:00,422.41,422.52,421.15,421.15,2651.0,422.41,422.52,421.15,421.15,2651.0
2023-04-28 14:55:00,420.93,421.9,420.92,421.25,2300.0,420.93,421.9,420.92,421.25,2300.0
2023-04-28 15:00:00,421.54,422.37,421.49,421.49,1856.0,421.54,422.37,421.49,421.49,1856.0
2023-04-28 15:05:00,421.65,421.65,420.89,420.89,1338.0,421.65,421.65,420.89,420.89,1338.0
2023-04-28 15:10:00,421.17,421.28,420.78,420.78,742.0,421.17,421.28,420.78,420.78,742.0
2023-04-28 15:15:00,420.71,421.36,420.71,421.2,1604.0,420.71,421.36,420.71,421.2,1604.0
2023-04-28 15:20:00,421.06,421.27,420.03,420.03,2834.0,421.06,421.27,420.03,420.03,2834.0
2023-04-28 15:25:00,420.13,420.2,419.59,419.93,3031.0,420.13,420.2,419.59,419.93,3031.0
2023-04-28 15:30:00,420.14,420.63,419.95,420.19,3514.0,420.14,420.63,419.95,420.19,3514.0
2023-04-28 15:35:00,419.87,420.62,419.87,420.44,3158.0,419.87,420.62,419.87,420.44,3158.0
2023-04-28 15:40:00,420.35,421.5,420.35,420.92,2600.0,420.35,421.5,420.35,420.92,2600.0
2023-04-28 15:45:00,420.63,421.21,420.28,420.88,6190.0,420.63,421.21,420.28,420.88,6190.0
2023-04-28 15:50:00,421.14,421.29,419.9,420.53,9429.0,421.14,421.29,419.9,420.53,9429.0
2023-04-28 15:55:00,420.74,421.57,420.34,420.34,26094.0,420.74,421.57,420.34,420.34,26094.0
2023-05-01 09:30:00,422.88,424.86,419.52,422.71,9765.0,422.88,424.86,419.52,422.71,9765.0
2023-05-01 09:35:00,423.53,426.99,423.16,426.99,3024.0,423.53,426.99,423.16,426.99,3024.0
2023-05-01 09:40:00,427.48,428.75,426.66,427.55,4996.0,427.48,428.75,426.66,427.55,4996.0
2023-05-01 09:45:00,427.8,427.81,424.1,424.34,7423.0,427.8,427.81,424.1,424.34,7423.0
2023-05-01 09:50:00,425.09,425.48,422.84,425.28,2773.0,425.09,425.48,422.84,425.28,2773.0
2023-05-01 09:55:00,424.59,424.92,424.26,424.68,2535.0,424.59,424.92,424.26,424.68,2535.0
2023-05-01 10:00:00,423.61,423.91,422.13,423.76,2020.0,423.61,423.91,422.13,423.76,2020.0
2023-05-01 10:05:00,423.73,425.42,423.47,423.99,6130.0,423.73,425.42,423.47,423.99,6130.0
2023-05-01 10:10:00,424.3,424.7,423.44,423.82,3237.0,424.3,424.7,423.44,423.82,3237.0
2023-05-01 10:15:00,424.34,425.72,424.34,424.63,7302.0,424.34,425.72,424.34,424.63,7302.0
2023-05-01 10:20:00,424.0,424.06,423.39,423.56,615.0,424.0,424.06,423.39,423.56,615.0
2023-05-01 10:25:00,423.5,424.53,423.44,423.44,2236.0,423.5,424.53,423.44,423.44,2236.0
2023-05-01 10:30:00,423.98,425.54,423.35,425.27,2300.0,423.98,425.54,423.35,425.27,2300.0
2023-05-01 10:35:00,426.15,426.39,425.73,425.95,8549.0,426.15,426.39,425.73,425.95,8549.0
2023-05-01 10:40:00,425.72,425.72,424.54,425.29,3391.0,425.72,425.72,424.54,425.29,3391.0
2023-05-01 10:45:00,425.66,426.61,425.34,426.61,1922.0,425.66,426.61,425.34,426.61,1922.0
2023-05-01 10:50:00,426.18,427.44,425.99,427.2,3969.0,426.18,427.44,425.99,427.2,3969.0
2023-05-01 10:55:00,426.78,427.17,426.45,427.02,2804.0,426.78,427.17,426.45,427.02,2804.0
2023-05-01 11:00:00,427.08,427.64,426.64,426.85,5300.0,427.08,427.64,426.64,426.85,5300.0
2023-05-01 11:05:00,426.84,426.84,426.11,426.11,800.0,426.84,426.84,426.11,426.11,800.0
2023-05-01 11:10:00,425.75,426.0,425.07,425.07,3741.0,425.75,426.0,425.07,425.07,3741.0
2023-05-01 11:15:00,424.73,424.73,424.04,424.58,3070.0,424.73,424.73,424.04,424.58,3070.0
2023-05-01 11:20:00,424.88,424.88,423.58,423.58,1404.0,424.88,424.88,423.58,423.58,1404.0
2023-05-01 11:25:00,423.04,423.04,421.32,422.14,11882.0,423.04,423.04,421.32,422.14,11882.0
2023-05-01 11:30:00,421.64,421.64,421.3,421.34,1152.0,421.64,421.64,421.3,421.34,1152.0
2023-05-01 11:35:00,421.34,421.76,421.0,421.0,3809.0,421.34,421.76,421.0,421.0,3809.0
2023-05-01 11:40:00,420.86,421.71,420.64,421.71,5454.0,420.86,421.71,420.64,421.71,5454.0
2023-05-01 11:45:00,421.93,422.77,421.84,422.54,4050.0,421.93,422.77,421.84,422.54,4050.0
2023-05-01 11:50:00,422.74,423.33,422.46,423.33,4022.0,422.74,423.33,422.46,423.33,4022.0
2023-05-01 11:55:00,423.17,423.37,422.83,423.35,1302.0,423.17,423.37,422.83,423.35,1302.0
2023-05-01 12:00:00,423.36,424.24,422.74,423.52,6250.0,423.36,424.24,422.74,423.52,6250.0
2023-05-01 12:05:00,423.48,423.96,423.08,423.96,2604.0,423.48,423.96,423.08,423.96,2604.0
2023-05-01 12:10:00,423.98,423.98,423.44,423.69,1000.0,423.98,423.98,423.44,423.69,1000.0
2023-05-01 12:15:00,423.6,423.67,423.39,423.58,1800.0,423.6,423.67,423.39,423.58,1800.0
2023-05-01 12:20:00,423.6,423.69,423.59,423.59,600.0,423.6,423.69,423.59,423.59,600.0
2023-05-01 12:25:00,423.63,423.99,423.49,423.64,5230.0,423.63,423.99,423.49,423.64,5230.0
2023-05-01 12:30:00,423.9,425.29,423.71,425.29,2250.0,423.9,425.29,423.71,425.29,2250.0
2023-05-01 12:35:00,424.99,427.17,424.86,426.77,4004.0,424.99,427.17,424.86,426.77,4004.0
2023-05-01 12:40:00,426.86,426.86,426.28,426.46,1554.0,426.86,426.86,426.28,426.46,1554.0
2023-05-01 12:45:00,426.16,426.16,425.34,425.34,3090.0,426.16,426.16,425.34,425.34,3090.0
2023-05-01 12:50:00,425.5,425.52,425.24,425.39,1348.0,425.5,425.52,425.24,425.39,1348.0
2023-05-01 12:55:00,425.51,426.35,425.41,426.35,3417.0,425.51,426.35,425.41,426.35,3417.0
2023-05-01 13:00:00,426.15,426.5,425.71,426.5,2700.0,426.15,426.5,425.71,426.5,2700.0
2023-05-01 13:05:00,426.83,427.36,425.86,426.42,3833.0,426.83,427.36,425.86,426.42,3833.0
2023-05-01 13:10:00,426.52,426.78,426.5,426.75,1518.0,426.52,426.78,426.5,426.75,1518.0
2023-05-01 13:15:00,426.51,426.86,426.23,426.46,2099.0,426.51,426.86,426.23,426.46,2099.0
2023-05-01 13:20:00,426.46,426.62,425.36,425.38,3997.0,426.46,426.62,425.36,425.38,3997.0
2023-05-01 13:25:00,425.29,426.16,425.29,425.62,3364.0,425.29,426.16,425.29,425.62,3364.0
2023-05-01 13:30:00,425.53,426.16,425.53,426.16,1062.0,425.53,426.16,425.53,426.16,1062.0
2023-05-01 13:35:00,426.23,426.24,425.32,425.37,1301.0,426.23,426.24,425.32,425.37,1301.0
2023-05-01 13:40:00,425.49,425.86,425.28,425.51,3387.0,425.49,425.86,425.28,425.51,3387.0
2023-05-01 13:45:00,425.72,425.72,424.43,424.44,1806.0,425.72,425.72,424.43,424.44,1806.0
2023-05-01 13:50:00,424.65,424.65,423.83,423.84,700.0,424.65,424.65,423.83,423.84,700.0
2023-05-01 13:55:00,423.65,423.74,423.35,423.74,2531.0,423.65,423.74,423.35,423.74,2531.0
2023-05-01 14:00:00,423.28,423.8,423.17,423.19,3605.0,423.28,423.8,423.17,423.19,3605.0
2023-05-01 14:05:00,423.21,423.21,422.82,423.05,2099.0,423.21,423.21,422.82,423.05,2099.0
2023-05-01 14:10:00,423.05,423.14,422.4,423.14,2600.0,423.05,423.14,422.4,423.14,2600.0
2023-05-01 14:15:00,423.46,423.5,423.19,423.43,2101.0,423.46,423.5,423.19,423.43,2101.0
2023-05-01 14:20:00,423.73,424.68,423.65,424.42,11019.0,423.73,424.68,423.65,424.42,11019.0
2023-05-01 14:25:00,424.45,424.51,423.19,423.62,7379.0,424.45,424.51,423.19,423.62,7379.0
2023-05-01 14:30:00,423.86,423.86,422.95,422.96,6174.0,423.86,423.86,422.95,422.96,6174.0
2023-05-01 14:35:00,422.78,423.6,422.77,423.6,900.0,422.78,423.6,422.77,423.6,900.0
2023-05-01 14:40:00,423.48,424.66,423.46,424.35,2416.0,423.48,424.66,423.46,424.35,2416.0
2023-05-01 14:45:00,424.57,424.58,424.11,424.2,2169.0,424.57,424.58,424.11,424.2,2169.0
2023-05-01 14:50:00,424.15,424.15,423.56,423.87,3108.0,424.15,424.15,423.56,423.87,3108.0
2023-05-01 14:55:00,423.67,423.77,423.0,423.24,2925.0,423.67,423.77,423.0,423.24,2925.0
2023-05-01 15:00:00,423.07,423.07,422.38,422.54,2509.0,423.07,423.07,422.38,422.54,2509.0
2023-05-01 15:05:00,422.46,422.92,422.26,422.8,12099.0,422.46,422.92,422.26,422.8,12099.0
2023-05-01 15:10:00,422.81,422.9,421.99,421.99,2901.0,422.81,422.9,421.99,421.99,2901.0
2023-05-01 15:15:00,421.96,422.43,421.7,422.08,3524.0,421.96,422.43,421.7,422.08,3524.0
2023-05-01 15:20:00,422.07,422.36,421.65,421.65,5534.0,422.07,422.36,421.65,421.65,5534.0
2023-05-01 15:25:00,421.42,421.42,420.73,421.09,7690.0,421.42,421.42,420.73,421.09,7690.0
2023-05-01 15:30:00,421.05,421.23,420.41,420.98,11224.0,421.05,421.23,420.41,420.98,11224.0
2023-05-01 15:35:00,420.49,420.66,420.13,420.31,4134.0,420.49,420.66,420.13,420.31,4134.0
2023-05-01 15:40:00,420.27,421.27,419.42,420.99,11435.0,420.27,421.27,419.42,420.99,11435.0
2023-05-01 15:45:00,421.2,422.11,421.03,421.99,11068.0,421.2,422.11,421.03,421.99,11068.0
2023-05-01 15:50:00,421.45,421.73,420.81,421.38,15076.0,421.45,421.73,420.81,421.38,15076.0
2023-05-01 15:55:00,421.17,421.52,420.34,420.45,49587.0,421.17,421.52,420.34,420.45,49587.0
2023-05-02 09:30:00,420.98,423.26,420.48,420.96,5333.0,420.98,423.26,420.48,420.96,5333.0
2023-05-02 09:35:00,421.89,422.96,419.67,422.96,3540.0,421.89,422.96,419.67,422.96,3540.0
2023-05-02 09:40:00,420.68,421.71,419.33,420.02,16037.0,420.68,421.71,419.33,420.02,16037.0
2023-05-02 09:45:00,419.55,422.0,418.43,420.9,21066.0,419.55,422.0,418.43,420.9,21066.0
2023-05-02 09:50:00,420.31,422.99,419.7,422.37,10649.0,420.31,422.99,419.7,422.37,10649.0
2023-05-02 09:55:00,421.99,422.06,421.08,421.26,1800.0,421.99,422.06,421.08,421.26,1800.0
2023-05-02 10:00:00,421.96,422.29,420.78,421.78,6734.0,421.96,422.29,420.78,421.78,6734.0
2023-05-02 10:05:00,421.65,421.67,420.51,420.52,8194.0,421.65,421.67,420.51,420.52,8194.0
2023-05-02 10:10:00,420.55,420.55,419.03,419.75,12000.0,420.55,420.55,419.03,419.75,12000.0
2023-05-02 10:15:00,419.61,419.75,417.25,417.53,6363.0,419.61,419.75,417.25,417.53,6363.0
2023-05-02 10:20:00,417.15,417.62,415.49,415.75,19414.0,417.15,417.62,415.49,415.75,19414.0
2023-05-02 10:25:00,415.81,416.88,415.79,416.23,13646.0,415.81,416.88,415.79,416.23,13646.0
2023-05-02 10:30:00,416.0,416.27,414.55,414.72,18528.0,416.0,416.27,414.55,414.72,18528.0
2023-05-02 10:35:00,414.71,414.75,413.07,413.4,18178.0,414.71,414.75,413.07,413.4,18178.0
2023-05-02 10:40:00,413.11,413.66,412.33,412.86,28719.0,413.11,413.66,412.33,412.86,28719.0
2023-05-02 10:45:00,412.65,413.01,410.12,410.68,18515.0,412.65,413.01,410.12,410.68,18515.0
2023-05-02 10:50:00,410.65,410.89,409.17,409.73,18017.0,410.65,410.89,409.17,409.73,18017.0
2023-05-02 10:55:00,409.74,410.52,409.48,410.15,17200.0,409.74,410.52,409.48,410.15,17200.0
2023-05-02 11:00:00,410.15,413.16,409.99,413.07,11229.0,410.15,413.16,409.99,413.07,11229.0
2023-05-02 11:05:00,413.48,415.52,413.47,415.52,5163.0,413.48,415.52,413.47,415.52,5163.0
2023-05-02 11:10:00,415.92,416.39,415.44,416.21,6843.0,415.92,416.39,415.44,416.21,6843.0
2023-05-02 11:15:00,416.7,416.76,415.49,415.49,4428.0,416.7,416.76,415.49,415.49,4428.0
2023-05-02 11:20:00,415.48,415.63,414.45,415.34,3899.0,415.48,415.63,414.45,415.34,3899.0
2023-05-02 11:25:00,415.86,416.06,415.1,415.2,5461.0,415.86,416.06,415.1,415.2,5461.0
2023-05-02 11:30:00,415.19,415.19,413.81,413.81,6180.0,415.19,415.19,413.81,413.81,6180.0
2023-05-02 11:35:00,414.18,416.89,414.17,416.89,2800.0,414.18,416.89,414.17,416.89,2800.0
2023-05-02 11:40:00,417.06,417.63,417.06,417.47,5610.0,417.06,417.63,417.06,417.47,5610.0
2023-05-02 11:45:00,417.94,418.15,417.26,417.9,3297.0,417.94,418.15,417.26,417.9,3297.0
2023-05-02 11:50:00,418.03,418.32,417.18,418.32,3922.0,418.03,418.32,417.18,418.32,3922.0
2023-05-02 11:55:00,418.0,418.08,416.28,416.29,2502.0,418.0,418.08,416.28,416.29,2502.0
2023-05-02 12:00:00,416.42,417.44,416.09,417.3,4842.0,416.42,417.44,416.09,417.3,4842.0
2023-05-02 12:05:00,417.86,419.09,417.77,419.09,2697.0,417.86,419.09,417.77,419.09,2697.0
2023-05-02 12:10:00,418.71,418.91,418.4,418.42,2100.0,418.71,418.91,418.4,418.42,2100.0
2023-05-02 12:15:00,418.72,418.72,417.65,417.66,3404.0,418.72,418.72,417.65,417.66,3404.0
2023-05-02 12:20:00,417.82,417.96,417.57,417.86,1521.0,417.82,417.96,417.57,417.86,1521.0
2023-05-02 12:25:00,417.75,417.88,417.21,417.28,4022.0,417.75,417.88,417.21,417.28,4022.0
2023-05-02 12:30:00,417.74,418.6,417.7,418.24,4051.0,417.74,418.6,417.7,418.24,4051.0
2023-05-02 12:35:00,418.54,418.63,418.17,418.46,3288.0,418.54,418.63,418.17,418.46,3288.0
2023-05-02 12:40:00,418.95,418.95,418.3,418.3,1600.0,418.95,418.95,418.3,418.3,1600.0
2023-05-02 12:45:00,418.32,418.66,417.96,418.08,2796.0,418.32,418.66,417.96,418.08,2796.0
2023-05-02 12:50:00,417.91,418.56,417.9,418.21,2145.0,417.91,418.56,417.9,418.21,2145.0
2023-05-02 12:55:00,418.37,418.66,417.85,417.85,1520.0,418.37,418.66,417.85,417.85,1520.0
2023-05-02 13:00:00,417.77,418.09,416.3,417.4,2434.0,417.77,418.09,416.3,417.4,2434.0
2023-05-02 13:05:00,417.38,417.39,416.66,416.66,2800.0,417.38,417.39,416.66,416.66,2800.0
2023-05-02 13:10:00,416.43,416.7,416.06,416.1,2152.0,416.43,416.7,416.06,416.1,2152.0
2023-05-02 13:15:00,416.4,416.99,416.32,416.99,1000.0,416.4,416.99,416.32,416.99,1000.0
2023-05-02 13:20:00,416.97,417.78,416.88,417.54,3026.0,416.97,417.78,416.88,417.54,3026.0
2023-05-02 13:25:00,417.78,418.0,417.36,417.41,1701.0,417.78,418.0,417.36,417.41,1701.0
2023-05-02 13:30:00,417.6,417.6,417.01,417.19,1300.0,417.6,417.6,417.01,417.19,1300.0
2023-05-02 13:35:00,417.4,417.98,417.3,417.98,4400.0,417.4,417.98,417.3,417.98,4400.0
2023-05-02 13:40:00,417.88,417.88,417.25,417.35,2600.0,417.88,417.88,417.25,417.35,2600.0
2023-05-02 13:45:00,417.42,418.42,417.39,418.42,2711.0,417.42,418.42,417.39,418.42,2711.0
2023-05-02 13:50:00,418.48,419.43,418.48,419.07,2400.0,418.48,419.43,418.48,419.07,2400.0
2023-05-02 13:55:00,419.01,419.71,418.66,419.48,4457.0,419.01,419.71,418.66,419.48,4457.0
2023-05-02 14:00:00,419.69,419.69,418.49,418.49,2318.0,419.69,419.69,418.49,418.49,2318.0
2023-05-02 14:05:00,418.5,418.8,418.42,418.48,1100.0,418.5,418.8,418.42,418.48,1100.0
2023-05-02 14:10:00,418.73,418.73,417.22,417.22,2449.0,418.73,418.73,417.22,417.22,2449.0
2023-05-02 14:15:00,417.08,417.63,416.57,417.63,1700.0,417.08,417.63,416.57,417.63,1700.0
2023-05-02 14:20:00,417.4,417.4,416.12,416.12,3100.0,417.4,417.4,416.12,416.12,3100.0
2023-05-02 14:25:00,416.06,416.41,415.76,416.33,3950.0,416.06,416.41,415.76,416.33,3950.0
2023-05-02 14:30:00,416.29,416.72,415.75,415.75,2525.0,416.29,416.72,415.75,415.75,2525.0
2023-05-02 14:35:00,416.05,416.94,416.05,416.6,3918.0,416.05,416.94,416.05,416.6,3918.0
2023-05-02 14:40:00,416.46,416.71,415.18,415.87,3990.0,416.46,416.71,415.18,415.87,3990.0
2023-05-02 14:45:00,415.78,415.85,415.24,415.25,5939.0,415.78,415.85,415.24,415.25,5939.0
2023-05-02 14:50:00,415.26,415.78,415.09,415.28,4731.0,415.26,415.78,415.09,415.28,4731.0
2023-05-02 14:55:00,415.24,415.63,415.24,415.45,3804.0,415.24,415.63,415.24,415.45,3804.0
2023-05-02 15:00:00,415.44,415.47,414.88,415.11,4590.0,415.44,415.47,414.88,415.11,4590.0
2023-05-02 15:05:00,415.26,415.31,414.99,415.17,2700.0,415.26,415.31,414.99,415.17,2700.0
2023-05-02 15:10:00,415.22,415.74,415.22,415.65,5004.0,415.22,415.74,415.22,415.65,5004.0
2023-05-02 15:15:00,415.34,415.6,414.94,415.1,4780.0,415.34,415.6,414.94,415.1,4780.0
2023-05-02 15:20:00,415.15,415.15,414.28,414.32,3619.0,415.15,415.15,414.28,414.32,3619.0
2023-05-02 15:25:00,414.33,415.6,414.06,415.33,3836.0,414.33,415.6,414.06,415.33,3836.0
2023-05-02 15:30:00,415.33,415.56,414.15,414.32,4320.0,415.33,415.56,414.15,414.32,4320.0
2023-05-02 15:35:00,414.27,415.0,414.06,415.0,4972.0,414.27,415.0,414.06,415.0,4972.0
2023-05-02 15:40:00,415.03,415.39,414.37,414.49,4197.0,415.03,415.39,414.37,414.49,4197.0
2023-05-02 15:45:00,414.63,414.77,413.98,414.24,5394.0,414.63,414.77,413.98,414.24,5394.0
2023-05-02 15:50:00,414.41,415.33,414.29,414.51,12794.0,414.41,415.33,414.29,414.51,12794.0
2023-05-02 15:55:00,414.51,415.67,414.32,414.39,37851.0,414.51,415.67,414.32,414.39,37851.0
2023-05-03 09:30:00,414.0,414.0,408.58,412.78,14386.0,414.0,414.0,408.58,412.78,14386.0
2023-05-03 09:35:00,412.09,415.72,412.08,414.11,8375.0,412.09,415.72,412.08,414.11,8375.0
2023-05-03 09:40:00,414.49,417.4,414.06,417.0,5438.0,414.49,417.4,414.06,417.0,5438.0
2023-05-03 09:45:00,417.0,417.02,415.79,415.8,3800.0,417.0,417.02,415.79,415.8,3800.0
2023-05-03 09:50:00,416.23,417.96,415.54,416.41,5900.0,416.23,417.96,415.54,416.41,5900.0
2023-05-03 09:55:00,415.88,417.11,413.75,414.48,6801.0,415.88,417.11,413.75,414.48,6801.0
2023-05-03 10:00:00,414.0,414.27,411.57,412.11,4856.0,414.0,414.27,411.57,412.11,4856.0
2023-05-03 10:05:00,412.18,412.35,411.36,411.51,8912.0,412.18,412.35,411.36,411.51,8912.0
2023-05-03 10:10:00,411.79,411.81,411.0,411.11,6520.0,411.79,411.81,411.0,411.11,6520.0
2023-05-03 10:15:00,411.2,412.6,410.47,411.75,12632.0,411.2,412.6,410.47,411.75,12632.0
2023-05-03 10:20:00,412.49,414.3,412.19,414.0,2374.0,412.49,414.3,412.19,414.0,2374.0
2023-05-03 10:25:00,413.98,413.98,411.52,411.62,1976.0,413.98,413.98,411.52,411.62,1976.0
2023-05-03 10:30:00,411.49,414.0,411.49,413.75,1700.0,411.49,414.0,411.49,413.75,1700.0
2023-05-03 10:35:00,413.73,413.73,413.19,413.47,2001.0,413.73,413.73,413.19,413.47,2001.0
2023-05-03 10:40:00,413.38,414.23,413.06,414.22,3345.0,413.38,414.23,413.06,414.22,3345.0
2023-05-03 10:45:00,414.29,415.65,414.29,415.2,1560.0,414.29,415.65,414.29,415.2,1560.0
2023-05-03 10:50:00,415.71,416.59,415.7,415.94,2752.0,415.71,416.59,415.7,415.94,2752.0
2023-05-03 10:55:00,416.4,418.84,416.24,416.77,7679.0,416.4,418.84,416.24,416.77,7679.0
2023-05-03 11:00:00,416.77,417.46,416.74,417.11,2279.0,416.77,417.46,416.74,417.11,2279.0
2023-05-03 11:05:00,418.23,418.49,417.67,418.25,4085.0,418.23,418.49,417.67,418.25,4085.0
2023-05-03 11:10:00,418.27,420.69,418.27,420.47,2900.0,418.27,420.69,418.27,420.47,2900.0
2023-05-03 11:15:00,420.26,421.69,419.99,421.31,12374.0,420.26,421.69,419.99,421.31,12374.0
2023-05-03 11:20:00,421.31,422.27,420.75,421.56,5275.0,421.31,422.27,420.75,421.56,5275.0
2023-05-03 11:25:00,421.53,421.73,420.25,421.1,3526.0,421.53,421.73,420.25,421.1,3526.0
2023-05-03 11:30:00,421.38,421.52,420.51,420.52,1705.0,421.38,421.52,420.51,420.52,1705.0
2023-05-03 11:35:00,420.91,421.15,420.65,420.7,2200.0,420.91,421.15,420.65,420.7,2200.0
2023-05-03 11:40:00,420.74,421.06,420.31,420.31,1300.0,420.74,421.06,420.31,420.31,1300.0
2023-05-03 11:45:00,420.48,421.68,420.47,421.6,1800.0,420.48,421.68,420.47,421.6,1800.0
2023-05-03 11:50:00,421.68,423.76,421.68,422.89,12664.0,421.68,423.76,421.68,422.89,12664.0
2023-05-03 11:55:00,423.02,423.02,421.78,422.09,1931.0,423.02,423.02,421.78,422.09,1931.0
2023-05-03 12:00:00,422.03,422.37,421.97,422.23,976.0,422.03,422.37,421.97,422.23,976.0
2023-05-03 12:05:00,422.11,422.71,421.09,421.1,3966.0,422.11,422.71,421.09,421.1,3966.0
2023-05-03 12:10:00,420.82,420.98,420.45,420.64,1300.0,420.82,420.98,420.45,420.64,1300.0
2023-05-03 12:15:00,420.53,420.53,419.38,419.39,1907.0,420.53,420.53,419.38,419.39,1907.0
2023-05-03 12:20:00,418.87,418.87,417.99,418.19,3100.0,418.87,418.87,417.99,418.19,3100.0
2023-05-03 12:25:00,418.22,419.72,418.21,419.49,3951.0,418.22,419.72,418.21,419.49,3951.0
2023-05-03 12:30:00,419.55,419.71,418.5,418.61,2740.0,419.55,419.71,418.5,418.61,2740.0
2023-05-03 12:35:00,418.37,418.37,418.05,418.06,1193.0,418.37,418.37,418.05,418.06,1193.0
2023-05-03 12:40:00,418.16,419.01,417.88,417.88,3788.0,418.16,419.01,417.88,417.88,3788.0
2023-05-03 12:45:00,417.95,418.16,417.91,418.16,400.0,417.95,418.16,417.91,418.16,400.0
2023-05-03 12:50:00,418.27,418.57,418.06,418.47,3671.0,418.27,418.57,418.06,418.47,3671.0
2023-05-03 12:55:00,418.56,418.96,418.03,418.91,2291.0,418.56,418.96,418.03,418.91,2291.0
2023-05-03 13:00:00,418.84,420.46,418.84,420.16,2221.0,418.84,420.46,418.84,420.16,2221.0
2023-05-03 13:05:00,420.21,420.92,419.64,419.92,4021.0,420.21,420.92,419.64,419.92,4021.0
2023-05-03 13:10:00,419.7,419.7,417.71,417.81,3300.0,419.7,419.7,417.71,417.81,3300.0
2023-05-03 13:15:00,417.56,418.0,417.29,417.96,4300.0,417.56,418.0,417.29,417.96,4300.0
2023-05-03 13:20:00,417.89,418.0,417.43,417.72,5387.0,417.89,418.0,417.43,417.72,5387.0
2023-05-03 13:25:00,417.7,418.0,417.01,417.66,4150.0,417.7,418.0,417.01,417.66,4150.0
2023-05-03 13:30:00,417.63,417.93,416.91,416.97,2912.0,417.63,417.93,416.91,416.97,2912.0
2023-05-03 13:35:00,416.98,417.8,416.98,417.23,4729.0,416.98,417.8,416.98,417.23,4729.0
2023-05-03 13:40:00,417.44,418.34,417.38,418.2,4577.0,417.44,418.34,417.38,418.2,4577.0
2023-05-03 13:45:00,418.19,418.19,417.28,417.5,3637.0,418.19,418.19,417.28,417.5,3637.0
2023-05-03 13:50:00,417.37,417.37,416.63,416.8,2594.0,417.37,417.37,416.63,416.8,2594.0
2023-05-03 13:55:00,416.65,418.83,416.25,418.83,8277.0,416.65,418.83,416.25,418.83,8277.0
2023-05-03 14:00:00,418.52,420.23,417.23,418.92,3900.0,418.52,420.23,417.23,418.92,3900.0
2023-05-03 14:05:00,418.32,420.5,417.81,420.3,5121.0,418.32,420.5,417.81,420.3,5121.0
2023-05-03 14:10:00,420.05,420.68,419.46,420.68,1232.0,420.05,420.68,419.46,420.68,1232.0
2023-05-03 14:15:00,421.24,422.52,420.85,422.52,3734.0,421.24,422.52,420.85,422.52,3734.0
2023-05-03 14:20:00,422.71,423.89,422.18,422.8,6288.0,422.71,423.89,422.18,422.8,6288.0
2023-05-03 14:25:00,422.67,423.82,422.58,422.94,2445.0,422.67,423.82,422.58,422.94,2445.0
2023-05-03 14:30:00,423.49,424.15,421.95,422.09,6295.0,423.49,424.15,421.95,422.09,6295.0
2023-05-03 14:35:00,421.95,424.3,419.21,424.01,7040.0,421.95,424.3,419.21,424.01,7040.0
2023-05-03 14:40:00,424.57,425.95,422.0,422.81,6379.0,424.57,425.95,422.0,422.81,6379.0
2023-05-03 14:45:00,423.58,424.72,421.94,423.47,3665.0,423.58,424.72,421.94,423.47,3665.0
2023-05-03 14:50:00,422.64,423.92,420.72,423.07,6458.0,422.64,423.92,420.72,423.07,6458.0
2023-05-03 14:55:00,423.69,425.48,423.0,424.02,3500.0,423.69,425.48,423.0,424.02,3500.0
2023-05-03 15:00:00,423.58,424.52,421.46,421.8,8542.0,423.58,424.52,421.46,421.8,8542.0
2023-05-03 15:05:00,422.2,423.49,418.52,419.39,9325.0,422.2,423.49,418.52,419.39,9325.0
2023-05-03 15:10:00,419.24,419.24,417.72,418.22,4889.0,419.24,419.24,417.72,418.22,4889.0
2023-05-03 15:15:00,417.44,418.86,417.18,418.5,10242.0,417.44,418.86,417.18,418.5,10242.0
2023-05-03 15:20:00,418.49,418.96,416.46,418.77,10300.0,418.49,418.96,416.46,418.77,10300.0
2023-05-03 15:25:00,419.09,420.44,417.68,417.74,8547.0,419.09,420.44,417.68,417.74,8547.0
2023-05-03 15:30:00,417.61,418.59,416.43,416.63,24067.0,417.61,418.59,416.43,416.63,24067.0
2023-05-03 15:35:00,417.03,418.8,416.94,418.37,19331.0,417.03,418.8,416.94,418.37,19331.0
2023-05-03 15:40:00,418.27,418.43,416.21,416.21,22025.0,418.27,418.43,416.21,416.21,22025.0
2023-05-03 15:45:00,416.09,418.98,415.81,418.8,12423.0,416.09,418.98,415.81,418.8,12423.0
2023-05-03 15:50:00,418.88,420.26,418.52,419.98,35396.0,418.88,420.26,418.52,419.98,35396.0
2023-05-03 15:55:00,419.97,419.99,417.52,417.99,72875.0,419.97,419.99,417.52,417.99,72875.0
2023-05-04 09:30:00,451.63,455.58,451.63,451.68,3064.0,451.63,455.58,451.63,451.68,3064.0
2023-05-04 09:35:00,452.0,453.95,441.12,453.95,70102.0,452.0,453.95,441.12,453.95,70102.0
2023-05-04 09:40:00,454.0,455.39,442.0,443.67,48444.0,454.0,455.39,442.0,443.67,48444.0
2023-05-04 09:45:00,443.67,454.2,443.67,454.2,48856.0,443.67,454.2,443.67,454.2,48856.0
2023-05-04 09:50:00,453.8,460.0,451.5,455.86,35462.0,453.8,460.0,451.5,455.86,35462.0
2023-05-04 09:55:00,455.86,456.98,452.42,456.98,26924.0,455.86,456.98,452.42,456.98,26924.0
2023-05-04 10:00:00,456.09,459.49,454.88,455.87,43769.0,456.09,459.49,454.88,455.87,43769.0
2023-05-04 10:05:00,456.04,458.9,455.45,457.51,17436.0,456.04,458.9,455.45,457.51,17436.0
2023-05-04 10:10:00,456.96,459.17,455.05,455.05,23630.0,456.96,459.17,455.05,455.05,23630.0
2023-05-04 10:15:00,455.62,459.49,454.05,454.85,20711.0,455.62,459.49,454.05,454.85,20711.0
2023-05-04 10:20:00,454.85,456.51,452.68,453.31,15850.0,454.85,456.51,452.68,453.31,15850.0
2023-05-04 10:25:00,452.75,455.0,452.75,453.99,20405.0,452.75,455.0,452.75,453.99,20405.0
2023-05-04 10:30:00,453.39,458.44,453.38,458.44,12337.0,453.39,458.44,453.38,458.44,12337.0
2023-05-04 10:35:00,458.36,460.92,457.7,458.69,28680.0,458.36,460.92,457.7,458.69,28680.0
2023-05-04 10:40:00,459.0,462.7,459.0,461.69,46481.0,459.0,462.7,459.0,461.69,46481.0
2023-05-04 10:45:00,461.72,467.17,461.26,465.93,34072.0,461.72,467.17,461.26,465.93,34072.0
2023-05-04 10:50:00,467.2,468.88,460.29,461.68,44095.0,467.2,468.88,460.29,461.68,44095.0
2023-05-04 10:55:00,462.48,464.2,455.58,456.1,14702.0,462.48,464.2,455.58,456.1,14702.0
2023-05-04 11:00:00,455.11,455.57,453.02,453.34,8023.0,455.11,455.57,453.02,453.34,8023.0
2023-05-04 11:05:00,453.62,455.51,450.47,453.35,15826.0,453.62,455.51,450.47,453.35,15826.0
2023-05-04 11:10:00,453.21,455.98,450.79,453.74,10921.0,453.21,455.98,450.79,453.74,10921.0
2023-05-04 11:15:00,454.17,457.11,453.38,453.53,9122.0,454.17,457.11,453.38,453.53,9122.0
2023-05-04 11:20:00,453.01,455.73,451.84,454.61,28484.0,453.01,455.73,451.84,454.61,28484.0
2023-05-04 11:25:00,454.95,456.75,452.23,453.66,13358.0,454.95,456.75,452.23,453.66,13358.0
2023-05-04 11:30:00,454.56,454.65,453.67,453.85,2048.0,454.56,454.65,453.67,453.85,2048.0
2023-05-04 11:35:00,454.52,454.93,453.18,454.01,6436.0,454.52,454.93,453.18,454.01,6436.0
2023-05-04 11:40:00,454.98,455.4,453.83,454.12,7526.0,454.98,455.4,453.83,454.12,7526.0
2023-05-04 11:45:00,453.47,453.77,445.86,446.6,15585.0,453.47,453.77,445.86,446.6,15585.0
2023-05-04 11:50:00,447.54,449.5,446.5,447.83,3642.0,447.54,449.5,446.5,447.83,3642.0
2023-05-04 11:55:00,447.72,448.04,446.71,448.04,4925.0,447.72,448.04,446.71,448.04,4925.0
2023-05-04 12:00:00,448.41,448.87,447.45,448.27,8878.0,448.41,448.87,447.45,448.27,8878.0
2023-05-04 12:05:00,448.28,449.0,447.28,447.29,8971.0,448.28,449.0,447.28,447.29,8971.0
2023-05-04 12:10:00,447.22,449.33,447.22,449.33,3898.0,447.22,449.33,447.22,449.33,3898.0
2023-05-04 12:15:00,448.96,450.02,448.67,450.0,5172.0,448.96,450.02,448.67,450.0,5172.0
2023-05-04 12:20:00,449.67,450.15,448.68,448.79,7716.0,449.67,450.15,448.68,448.79,7716.0
2023-05-04 12:25:00,448.68,449.06,446.75,447.51,8454.0,448.68,449.06,446.75,447.51,8454.0
2023-05-04 12:30:00,448.65,448.65,445.63,446.01,7121.0,448.65,448.65,445.63,446.01,7121.0
2023-05-04 12:35:00,445.85,446.67,445.23,446.63,10602.0,445.85,446.67,445.23,446.63,10602.0
2023-05-04 12:40:00,446.28,446.91,443.71,444.5,8221.0,446.28,446.91,443.71,444.5,8221.0
2023-05-04 12:45:00,444.27,447.0,443.74,446.54,15964.0,444.27,447.0,443.74,446.54,15964.0
2023-05-04 12:50:00,446.69,447.69,446.22,447.27,4952.0,446.69,447.69,446.22,447.27,4952.0
2023-05-04 12:55:00,447.9,450.0,447.9,449.58,5803.0,447.9,450.0,447.9,449.58,5803.0
2023-05-04 13:00:00,449.67,449.67,447.96,449.0,3505.0,449.67,449.67,447.96,449.0,3505.0
2023-05-04 13:05:00,448.91,449.17,447.4,447.86,2472.0,448.91,449.17,447.4,447.86,2472.0
2023-05-04 13:10:00,447.41,447.41,445.0,445.01,8774.0,447.41,447.41,445.0,445.01,8774.0
2023-05-04 13:15:00,445.0,448.32,445.0,447.48,18368.0,445.0,448.32,445.0,447.48,18368.0
2023-05-04 13:20:00,447.94,448.18,446.71,446.71,8539.0,447.94,448.18,446.71,446.71,8539.0
2023-05-04 13:25:00,445.82,445.93,444.22,445.66,2441.0,445.82,445.93,444.22,445.66,2441.0
2023-05-04 13:30:00,445.31,446.51,443.74,443.74,6066.0,445.31,446.51,443.74,443.74,6066.0
2023-05-04 13:35:00,444.03,445.67,443.05,443.48,4515.0,444.03,445.67,443.05,443.48,4515.0
2023-05-04 13:40:00,442.01,444.88,441.1,444.83,12575.0,442.01,444.88,441.1,444.83,12575.0
2023-05-04 13:45:00,444.77,445.17,444.19,444.19,2592.0,444.77,445.17,444.19,444.19,2592.0
2023-05-04 13:50:00,444.1,447.43,444.1,447.34,13305.0,444.1,447.43,444.1,447.34,13305.0
2023-05-04 13:55:00,446.85,446.85,445.45,445.45,2700.0,446.85,446.85,445.45,445.45,2700.0
2023-05-04 14:00:00,445.5,446.85,445.17,446.09,1770.0,445.5,446.85,445.17,446.09,1770.0
2023-05-04 14:05:00,445.63,445.91,445.05,445.84,6644.0,445.63,445.91,445.05,445.84,6644.0
2023-05-04 14:10:00,446.04,446.04,444.59,445.41,5120.0,446.04,446.04,444.59,445.41,5120.0
2023-05-04 14:15:00,445.49,446.03,445.18,445.7,8506.0,445.49,446.03,445.18,445.7,8506.0
2023-05-04 14:20:00,445.77,446.0,444.88,445.6,7796.0,445.77,446.0,444.88,445.6,7796.0
2023-05-04 14:25:00,445.59,445.59,443.3,443.54,7632.0,445.59,445.59,443.3,443.54,7632.0
2023-05-04 14:30:00,443.54,444.19,442.82,443.64,3984.0,443.54,444.19,442.82,443.64,3984.0
2023-05-04 14:35:00,443.71,444.89,442.81,442.96,10377.0,443.71,444.89,442.81,442.96,10377.0
2023-05-04 14:40:00,443.13,443.32,442.86,443.2,3091.0,443.13,443.32,442.86,443.2,3091.0
2023-05-04 14:45:00,442.83,442.83,440.0,440.15,10786.0,442.83,442.83,440.0,440.15,10786.0
2023-05-04 14:50:00,439.78,440.55,439.38,440.1,6452.0,439.78,440.55,439.38,440.1,6452.0
2023-05-04 14:55:00,440.17,440.19,435.63,435.67,9573.0,440.17,440.19,435.63,435.67,9573.0
2023-05-04 15:00:00,435.63,438.57,435.45,438.57,8529.0,435.63,438.57,435.45,438.57,8529.0
2023-05-04 15:05:00,438.05,439.77,437.75,439.14,4374.0,438.05,439.77,437.75,439.14,4374.0
2023-05-04 15:10:00,438.73,440.02,437.62,438.34,13567.0,438.73,440.02,437.62,438.34,13567.0
2023-05-04 15:15:00,438.11,441.14,437.66,441.14,12393.0,438.11,441.14,437.66,441.14,12393.0
2023-05-04 15:20:00,441.55,442.0,440.47,441.64,13132.0,441.55,442.0,440.47,441.64,13132.0
2023-05-04 15:25:00,441.85,443.38,441.85,443.14,6222.0,441.85,443.38,441.85,443.14,6222.0
2023-05-04 15:30:00,442.94,446.11,442.94,445.28,19530.0,442.94,446.11,442.94,445.28,19530.0
2023-05-04 15:35:00,445.57,448.0,445.53,447.25,19692.0,445.57,448.0,445.53,447.25,19692.0
2023-05-04 15:40:00,447.28,448.6,446.26,446.65,30236.0,447.28,448.6,446.26,446.65,30236.0
2023-05-04 15:45:00,446.65,448.71,446.44,448.27,16960.0,446.65,448.71,446.44,448.27,16960.0
2023-05-04 15:50:00,448.27,449.46,446.32,449.3,46152.0,448.27,449.46,446.32,449.3,46152.0
2023-05-04 15:55:00,448.88,450.1,447.95,448.54,75615.0,448.88,450.1,447.95,448.54,75615.0
2023-05-05 09:30:00,453.5,454.93,453.5,454.78,568.0,453.5,454.93,453.5,454.78,568.0
2023-05-05 09:35:00,453.0,453.0,453.0,453.0,200.0,453.0,453.0,453.0,453.0,200.0
2023-05-05 09:40:00,453.64,455.2,452.09,452.09,15297.0,453.64,455.2,452.09,452.09,15297.0
2023-05-05 09:45:00,452.5,455.2,450.23,451.1,11166.0,452.5,455.2,450.23,451.1,11166.0
2023-05-05 09:50:00,451.04,451.04,448.17,448.21,10805.0,451.04,451.04,448.17,448.21,10805.0
2023-05-05 09:55:00,448.66,451.74,448.66,451.55,5697.0,448.66,451.74,448.66,451.55,5697.0
2023-05-05 10:00:00,450.31,450.73,446.77,446.78,5325.0,450.31,450.73,446.77,446.78,5325.0
2023-05-05 10:05:00,446.04,449.28,445.82,449.28,3912.0,446.04,449.28,445.82,449.28,3912.0
2023-05-05 10:10:00,448.96,451.76,448.61,451.5,16978.0,448.96,451.76,448.61,451.5,16978.0
2023-05-05 10:15:00,451.59,452.87,451.16,452.05,8123.0,451.59,452.87,451.16,452.05,8123.0
2023-05-05 10:20:00,452.06,452.85,451.46,452.0,3204.0,452.06,452.85,451.46,452.0,3204.0
2023-05-05 10:25:00,452.58,453.17,452.04,453.04,6237.0,452.58,453.17,452.04,453.04,6237.0
2023-05-05 10:30:00,453.3,455.12,453.09,455.11,4869.0,453.3,455.12,453.09,455.11,4869.0
2023-05-05 10:35:00,455.66,455.86,454.88,455.72,4865.0,455.66,455.86,454.88,455.72,4865.0
2023-05-05 10:40:00,455.68,456.5,454.8,454.86,5535.0,455.68,456.5,454.8,454.86,5535.0
2023-05-05 10:45:00,454.73,454.94,453.85,453.85,2505.0,454.73,454.94,453.85,453.85,2505.0
2023-05-05 10:50:00,453.86,455.05,452.89,452.98,16307.0,453.86,455.05,452.89,452.98,16307.0
2023-05-05 10:55:00,452.61,452.69,448.58,448.58,7929.0,452.61,452.69,448.58,448.58,7929.0
2023-05-05 11:00:00,448.59,449.01,447.8,448.82,3650.0,448.59,449.01,447.8,448.82,3650.0
2023-05-05 11:05:00,449.12,451.14,449.12,450.4,4105.0,449.12,451.14,449.12,450.4,4105.0
2023-05-05 11:10:00,450.35,452.73,450.35,452.73,3263.0,450.35,452.73,450.35,452.73,3263.0
2023-05-05 11:15:00,452.34,452.34,449.2,449.75,3834.0,452.34,452.34,449.2,449.75,3834.0
2023-05-05 11:20:00,449.5,449.66,448.18,448.81,2021.0,449.5,449.66,448.18,448.81,2021.0
2023-05-05 11:25:00,448.86,449.73,448.48,449.73,1838.0,448.86,449.73,448.48,449.73,1838.0
2023-05-05 11:30:00,449.38,449.71,447.87,447.87,2347.0,449.38,449.71,447.87,447.87,2347.0
2023-05-05 11:35:00,448.23,448.23,447.54,447.54,1200.0,448.23,448.23,447.54,447.54,1200.0
2023-05-05 11:40:00,447.86,447.86,446.58,447.71,2328.0,447.86,447.86,446.58,447.71,2328.0
2023-05-05 11:45:00,448.14,448.82,447.82,448.66,2414.0,448.14,448.82,447.82,448.66,2414.0
2023-05-05 11:50:00,448.44,448.45,447.28,447.56,2200.0,448.44,448.45,447.28,447.56,2200.0
2023-05-05 11:55:00,446.92,447.19,446.61,446.9,2312.0,446.92,447.19,446.61,446.9,2312.0
2023-05-05 12:00:00,447.18,448.73,447.12,447.99,4349.0,447.18,448.73,447.12,447.99,4349.0
2023-05-05 12:05:00,448.46,448.46,447.92,448.0,1334.0,448.46,448.46,447.92,448.0,1334.0
2023-05-05 12:10:00,448.29,448.51,447.5,447.68,2810.0,448.29,448.51,447.5,447.68,2810.0
2023-05-05 12:15:00,447.66,447.74,446.68,447.04,2001.0,447.66,447.74,446.68,447.04,2001.0
2023-05-05 12:20:00,447.51,447.58,445.9,445.9,2226.0,447.51,447.58,445.9,445.9,2226.0
2023-05-05 12:25:00,445.57,445.93,444.46,444.85,3281.0,445.57,445.93,444.46,444.85,3281.0
2023-05-05 12:30:00,444.68,445.95,444.38,445.36,2416.0,444.68,445.95,444.38,445.36,2416.0
2023-05-05 12:35:00,445.03,445.03,443.59,443.71,2000.0,445.03,445.03,443.59,443.71,2000.0
2023-05-05 12:40:00,444.08,444.1,442.77,443.3,5807.0,444.08,444.1,442.77,443.3,5807.0
2023-05-05 12:45:00,443.32,443.68,441.45,442.28,4488.0,443.32,443.68,441.45,442.28,4488.0
2023-05-05 12:50:00,442.16,442.51,441.31,441.67,2377.0,442.16,442.51,441.31,441.67,2377.0
2023-05-05 12:55:00,441.2,442.57,440.57,442.32,6451.0,441.2,442.57,440.57,442.32,6451.0
2023-05-05 13:00:00,442.57,444.9,442.4,443.58,10557.0,442.57,444.9,442.4,443.58,10557.0
2023-05-05 13:05:00,443.55,444.68,443.54,443.79,4659.0,443.55,444.68,443.54,443.79,4659.0
2023-05-05 13:10:00,443.88,444.74,443.82,443.99,3841.0,443.88,444.74,443.82,443.99,3841.0
2023-05-05 13:15:00,444.09,444.31,443.52,444.26,3300.0,444.09,444.31,443.52,444.26,3300.0
2023-05-05 13:20:00,444.3,445.79,444.3,445.34,5300.0,444.3,445.79,444.3,445.34,5300.0
2023-05-05 13:25:00,445.72,446.4,445.4,446.4,4197.0,445.72,446.4,445.4,446.4,4197.0
2023-05-05 13:30:00,446.36,447.24,445.83,445.85,3944.0,446.36,447.24,445.83,445.85,3944.0
2023-05-05 13:35:00,445.67,445.87,445.16,445.16,1399.0,445.67,445.87,445.16,445.16,1399.0
2023-05-05 13:40:00,444.96,445.06,444.53,444.89,1348.0,444.96,445.06,444.53,444.89,1348.0
2023-05-05 13:45:00,445.03,445.03,444.29,444.29,1494.0,445.03,445.03,444.29,444.29,1494.0
2023-05-05 13:50:00,444.54,444.54,443.92,444.1,1200.0,444.54,444.54,443.92,444.1,1200.0
2023-05-05 13:55:00,443.94,444.44,443.84,444.44,2518.0,443.94,444.44,443.84,444.44,2518.0
2023-05-05 14:00:00,444.37,444.52,444.02,444.43,2414.0,444.37,444.52,444.02,444.43,2414.0
2023-05-05 14:05:00,444.05,444.1,443.08,443.42,1436.0,444.05,444.1,443.08,443.42,1436.0
2023-05-05 14:10:00,442.92,442.92,441.61,441.61,2013.0,442.92,442.92,441.61,441.61,2013.0
2023-05-05 14:15:00,441.94,441.95,441.19,441.43,2430.0,441.94,441.95,441.19,441.43,2430.0
2023-05-05 14:20:00,441.33,443.39,441.28,443.05,4550.0,441.33,443.39,441.28,443.05,4550.0
2023-05-05 14:25:00,443.11,443.54,442.3,442.31,4045.0,443.11,443.54,442.3,442.31,4045.0
2023-05-05 14:30:00,442.31,443.04,442.3,442.8,2954.0,442.31,443.04,442.3,442.8,2954.0
2023-05-05 14:35:00,442.83,442.84,442.5,442.79,1962.0,442.83,442.84,442.5,442.79,1962.0
2023-05-05 14:40:00,442.96,443.46,442.96,443.08,3351.0,442.96,443.46,442.96,443.08,3351.0
2023-05-05 14:45:00,443.25,443.25,442.67,442.84,3455.0,443.25,443.25,442.67,442.84,3455.0
2023-05-05 14:50:00,442.6,442.71,442.28,442.29,1900.0,442.6,442.71,442.28,442.29,1900.0
2023-05-05 14:55:00,442.02,443.35,441.98,443.1,3342.0,442.02,443.35,441.98,443.1,3342.0
2023-05-05 15:00:00,443.27,443.38,442.46,442.46,3100.0,443.27,443.38,442.46,442.46,3100.0
2023-05-05 15:05:00,442.35,442.98,442.28,442.8,2025.0,442.35,442.98,442.28,442.8,2025.0
2023-05-05 15:10:00,442.73,442.82,442.32,442.32,3500.0,442.73,442.82,442.32,442.32,3500.0
2023-05-05 15:15:00,442.41,443.17,442.4,442.9,3719.0,442.41,443.17,442.4,442.9,3719.0
2023-05-05 15:20:00,443.04,444.7,443.04,444.7,3586.0,443.04,444.7,443.04,444.7,3586.0
2023-05-05 15:25:00,444.92,445.24,444.43,445.03,4084.0,444.92,445.24,444.43,445.03,4084.0
2023-05-05 15:30:00,444.86,445.81,444.79,444.98,6067.0,444.86,445.81,444.79,444.98,6067.0
2023-05-05 15:35:00,444.8,445.01,444.22,444.81,3400.0,444.8,445.01,444.22,444.81,3400.0
2023-05-05 15:40:00,444.87,445.1,444.63,444.87,6390.0,444.87,445.1,444.63,444.87,6390.0
2023-05-05 15:45:00,444.84,444.84,443.23,443.54,12072.0,444.84,444.84,443.23,443.54,12072.0
2023-05-05 15:50:00,443.6,444.32,442.7,443.69,19226.0,443.6,444.32,442.7,443.69,19226.0
2023-05-05 15:55:00,443.87,444.65,442.98,444.43,70254.0,443.87,444.65,442.98,444.43,70254.0
2023-05-08 09:30:00,442.63,446.78,442.63,446.78,15297.0,442.63,446.78,442.63,446.78,15297.0
2023-05-08 09:35:00,445.66,445.93,442.2,443.18,4433.0,445.66,445.93,442.2,443.18,4433.0
2023-05-08 09:40:00,444.1,444.25,443.23,444.21,1100.0,444.1,444.25,443.23,444.21,1100.0
2023-05-08 09:45:00,443.81,444.38,442.14,443.16,3291.0,443.81,444.38,442.14,443.16,3291.0
2023-05-08 09:50:00,443.38,443.38,440.01,441.21,2510.0,443.38,443.38,440.01,441.21,2510.0
2023-05-08 09:55:00,441.02,443.08,441.02,442.98,1314.0,441.02,443.08,441.02,442.98,1314.0
2023-05-08 10:00:00,442.42,443.87,442.02,442.02,3345.0,442.42,443.87,442.02,442.02,3345.0
2023-05-08 10:05:00,442.41,442.46,440.0,440.06,3250.0,442.41,442.46,440.0,440.06,3250.0
2023-05-08 10:10:00,440.47,440.48,439.58,439.9,3943.0,440.47,440.48,439.58,439.9,3943.0
2023-05-08 10:15:00,439.32,439.32,438.02,438.42,9274.0,439.32,439.32,438.02,438.42,9274.0
2023-05-08 10:20:00,438.42,439.85,438.08,438.64,4292.0,438.42,439.85,438.08,438.64,4292.0
2023-05-08 10:25:00,439.06,440.74,438.07,439.64,13027.0,439.06,440.74,438.07,439.64,13027.0
2023-05-08 10:30:00,439.99,440.41,439.06,439.06,8026.0,439.99,440.41,439.06,439.06,8026.0
2023-05-08 10:35:00,439.29,441.14,439.28,441.14,3898.0,439.29,441.14,439.28,441.14,3898.0
2023-05-08 10:40:00,441.55,443.17,441.41,442.47,1893.0,441.55,443.17,441.41,442.47,1893.0
2023-05-08 10:45:00,442.8,443.75,442.65,443.56,3922.0,442.8,443.75,442.65,443.56,3922.0
2023-05-08 10:50:00,443.56,444.26,443.35,443.98,2468.0,443.56,444.26,443.35,443.98,2468.0
2023-05-08 10:55:00,443.99,443.99,442.54,442.54,700.0,443.99,443.99,442.54,442.54,700.0
2023-05-08 11:00:00,442.06,442.06,440.46,440.46,4097.0,442.06,442.06,440.46,440.46,4097.0
2023-05-08 11:05:00,440.56,440.56,438.59,438.6,2156.0,440.56,440.56,438.59,438.6,2156.0
2023-05-08 11:10:00,438.91,439.74,438.67,439.41,3415.0,438.91,439.74,438.67,439.41,3415.0
2023-05-08 11:15:00,439.28,440.05,439.05,439.79,1500.0,439.28,440.05,439.05,439.79,1500.0
2023-05-08 11:20:00,439.71,440.05,438.85,439.75,3611.0,439.71,440.05,438.85,439.75,3611.0
2023-05-08 11:25:00,439.74,440.08,438.68,438.89,2500.0,439.74,440.08,438.68,438.89,2500.0
2023-05-08 11:30:00,438.0,438.69,437.02,438.69,5047.0,438.0,438.69,437.02,438.69,5047.0
2023-05-08 11:35:00,437.83,437.83,436.54,436.76,1790.0,437.83,437.83,436.54,436.76,1790.0
2023-05-08 11:40:00,436.75,438.09,436.75,437.84,3037.0,436.75,438.09,436.75,437.84,3037.0
2023-05-08 11:45:00,438.02,438.73,436.99,438.73,9255.0,438.02,438.73,436.99,438.73,9255.0
2023-05-08 11:50:00,438.62,439.7,438.62,439.57,2015.0,438.62,439.7,438.62,439.57,2015.0
2023-05-08 11:55:00,439.43,440.82,439.17,440.82,4187.0,439.43,440.82,439.17,440.82,4187.0
2023-05-08 12:00:00,440.78,441.05,440.51,440.55,3473.0,440.78,441.05,440.51,440.55,3473.0
2023-05-08 12:05:00,440.84,442.04,440.83,441.42,2978.0,440.84,442.04,440.83,441.42,2978.0
2023-05-08 12:10:00,441.43,442.2,441.07,442.2,1214.0,441.43,442.2,441.07,442.2,1214.0
2023-05-08 12:15:00,442.42,442.54,442.13,442.32,1400.0,442.42,442.54,442.13,442.32,1400.0
2023-05-08 12:20:00,442.4,443.3,442.39,442.5,2156.0,442.4,443.3,442.39,442.5,2156.0
2023-05-08 12:25:00,442.33,442.33,441.83,442.0,1250.0,442.33,442.33,441.83,442.0,1250.0
2023-05-08 12:30:00,442.21,442.44,441.54,441.54,1549.0,442.21,442.44,441.54,441.54,1549.0
2023-05-08 12:35:00,441.83,442.43,441.78,442.43,753.0,441.83,442.43,441.78,442.43,753.0
2023-05-08 12:40:00,443.18,443.49,442.61,443.49,702.0,443.18,443.49,442.61,443.49,702.0
2023-05-08 12:45:00,443.7,443.98,443.63,443.98,800.0,443.7,443.98,443.63,443.98,800.0
2023-05-08 12:50:00,443.87,443.89,443.87,443.89,550.0,443.87,443.89,443.87,443.89,550.0
2023-05-08 12:55:00,443.49,443.49,442.81,442.81,948.0,443.49,443.49,442.81,442.81,948.0
2023-05-08 13:00:00,442.97,442.97,441.6,441.6,800.0,442.97,442.97,441.6,441.6,800.0
2023-05-08 13:05:00,442.27,442.92,441.78,442.92,1299.0,442.27,442.92,441.78,442.92,1299.0
2023-05-08 13:10:00,443.32,443.67,443.0,443.0,3813.0,443.32,443.67,443.0,443.0,3813.0
2023-05-08 13:15:00,443.31,443.32,442.6,442.72,1000.0,443.31,443.32,442.6,442.72,1000.0
2023-05-08 13:20:00,442.83,442.83,442.16,442.16,998.0,442.83,442.83,442.16,442.16,998.0
2023-05-08 13:25:00,442.95,442.95,442.08,442.48,1100.0,442.95,442.95,442.08,442.48,1100.0
2023-05-08 13:30:00,442.85,443.45,442.75,443.45,1202.0,442.85,443.45,442.75,443.45,1202.0
2023-05-08 13:35:00,443.19,443.77,443.07,443.58,1400.0,443.19,443.77,443.07,443.58,1400.0
2023-05-08 13:40:00,443.49,443.49,442.69,443.25,2664.0,443.49,443.49,442.69,443.25,2664.0
2023-05-08 13:45:00,443.22,443.51,441.92,441.92,1926.0,443.22,443.51,441.92,441.92,1926.0
2023-05-08 13:50:00,442.19,442.89,442.08,442.89,1002.0,442.19,442.89,442.08,442.89,1002.0
2023-05-08 13:55:00,442.68,443.05,442.6,442.67,800.0,442.68,443.05,442.6,442.67,800.0
2023-05-08 14:00:00,442.37,442.37,440.95,440.95,1775.0,442.37,442.37,440.95,440.95,1775.0
2023-05-08 14:05:00,441.09,441.1,439.66,439.77,1521.0,441.09,441.1,439.66,439.77,1521.0
2023-05-08 14:10:00,440.34,440.85,440.19,440.84,2100.0,440.34,440.85,440.19,440.84,2100.0
2023-05-08 14:15:00,441.22,441.59,441.07,441.07,3502.0,441.22,441.59,441.07,441.07,3502.0
2023-05-08 14:20:00,441.24,441.63,441.05,441.05,1800.0,441.24,441.63,441.05,441.05,1800.0
2023-05-08 14:25:00,440.93,441.55,440.93,441.55,700.0,440.93,441.55,440.93,441.55,700.0
2023-05-08 14:30:00,441.12,442.0,441.12,441.99,1700.0,441.12,442.0,441.12,441.99,1700.0
2023-05-08 14:35:00,442.0,442.36,441.65,442.0,1025.0,442.0,442.36,441.65,442.0,1025.0
2023-05-08 14:40:00,442.1,442.46,442.1,442.45,800.0,442.1,442.46,442.1,442.45,800.0
2023-05-08 14:45:00,442.29,442.98,442.21,442.41,3485.0,442.29,442.98,442.21,442.41,3485.0
2023-05-08 14:50:00,442.48,442.88,442.14,442.78,2707.0,442.48,442.88,442.14,442.78,2707.0
2023-05-08 14:55:00,442.79,443.64,442.78,443.61,1700.0,442.79,443.64,442.78,443.61,1700.0
2023-05-08 15:00:00,443.96,443.96,443.08,443.33,2300.0,443.96,443.96,443.08,443.33,2300.0
2023-05-08 15:05:00,443.51,443.52,442.73,442.73,1639.0,443.51,443.52,442.73,442.73,1639.0
2023-05-08 15:10:00,443.0,443.0,442.08,442.08,1300.0,443.0,443.0,442.08,442.08,1300.0
2023-05-08 15:15:00,442.03,442.38,442.0,442.0,726.0,442.03,442.38,442.0,442.0,726.0
2023-05-08 15:20:00,442.67,442.87,441.87,441.89,3672.0,442.67,442.87,441.87,441.89,3672.0
2023-05-08 15:25:00,441.85,441.85,440.94,441.21,2710.0,441.85,441.85,440.94,441.21,2710.0
2023-05-08 15:30:00,441.13,441.25,440.35,441.02,2914.0,441.13,441.25,440.35,441.02,2914.0
2023-05-08 15:35:00,441.24,441.54,440.88,441.39,4193.0,441.24,441.54,440.88,441.39,4193.0
2023-05-08 15:40:00,441.68,442.99,441.59,442.89,2900.0,441.68,442.99,441.59,442.89,2900.0
2023-05-08 15:45:00,442.91,443.46,442.43,442.46,10252.0,442.91,443.46,442.43,442.46,10252.0
2023-05-08 15:50:00,442.58,443.33,442.08,442.27,8270.0,442.58,443.33,442.08,442.27,8270.0
2023-05-08 15:55:00,442.54,444.9,442.53,444.89,59298.0,442.54,444.9,442.53,444.89,59298.0
2023-05-09 09:30:00,441.6,446.0,441.37,444.82,8814.0,441.6,446.0,441.37,444.82,8814.0
2023-05-09 09:35:00,445.0,445.89,444.83,444.85,1791.0,445.0,445.89,444.83,444.85,1791.0
2023-05-09 09:40:00,445.74,446.89,443.89,446.46,1643.0,445.74,446.89,443.89,446.46,1643.0
2023-05-09 09:45:00,444.33,445.64,444.33,444.64,1600.0,444.33,445.64,444.33,444.64,1600.0
2023-05-09 09:50:00,444.06,446.23,444.06,446.23,7462.0,444.06,446.23,444.06,446.23,7462.0
2023-05-09 09:55:00,446.43,448.75,446.35,448.14,8321.0,446.43,448.75,446.35,448.14,8321.0
2023-05-09 10:00:00,447.84,448.27,446.74,448.27,5226.0,447.84,448.27,446.74,448.27,5226.0
2023-05-09 10:05:00,448.2,449.38,446.33,446.33,5056.0,448.2,449.38,446.33,446.33,5056.0
2023-05-09 10:10:00,446.7,446.9,444.03,444.8,1739.0,446.7,446.9,444.03,444.8,1739.0
2023-05-09 10:15:00,445.21,445.51,445.21,445.51,300.0,445.21,445.51,445.21,445.51,300.0
2023-05-09 10:20:00,446.13,447.61,446.13,447.61,1500.0,446.13,447.61,446.13,447.61,1500.0
2023-05-09 10:25:00,447.31,447.32,446.51,446.51,775.0,447.31,447.32,446.51,446.51,775.0
2023-05-09 10:30:00,446.48,447.08,446.41,447.08,1200.0,446.48,447.08,446.41,447.08,1200.0
2023-05-09 10:35:00,447.11,448.0,447.11,448.0,922.0,447.11,448.0,447.11,448.0,922.0
2023-05-09 10:40:00,448.23,448.29,447.72,448.29,1894.0,448.23,448.29,447.72,448.29,1894.0
2023-05-09 10:45:00,448.73,448.73,447.79,448.04,2849.0,448.73,448.73,447.79,448.04,2849.0
2023-05-09 10:50:00,447.9,448.78,447.48,447.5,1252.0,447.9,448.78,447.48,447.5,1252.0
2023-05-09 10:55:00,447.65,447.65,447.03,447.03,880.0,447.65,447.65,447.03,447.03,880.0
2023-05-09 11:00:00,446.66,447.13,446.36,447.13,500.0,446.66,447.13,446.36,447.13,500.0
2023-05-09 11:05:00,446.2,446.64,445.75,446.64,700.0,446.2,446.64,445.75,446.64,700.0
2023-05-09 11:10:00,445.9,446.13,445.29,446.11,1400.0,445.9,446.13,445.29,446.11,1400.0
2023-05-09 11:15:00,445.66,445.66,445.1,445.29,3858.0,445.66,445.66,445.1,445.29,3858.0
2023-05-09 11:20:00,445.07,445.66,445.07,445.56,1023.0,445.07,445.66,445.07,445.56,1023.0
2023-05-09 11:25:00,445.74,445.93,445.04,445.04,3233.0,445.74,445.93,445.04,445.04,3233.0
2023-05-09 11:30:00,444.95,445.31,444.93,445.22,1582.0,444.95,445.31,444.93,445.22,1582.0
2023-05-09 11:35:00,445.49,445.67,445.08,445.34,5301.0,445.49,445.67,445.08,445.34,5301.0
2023-05-09 11:40:00,445.63,446.98,445.63,446.98,5858.0,445.63,446.98,445.63,446.98,5858.0
2023-05-09 11:45:00,447.14,447.14,447.14,447.14,100.0,447.14,447.14,447.14,447.14,100.0
2023-05-09 11:50:00,447.16,447.16,446.59,446.83,1301.0,447.16,447.16,446.59,446.83,1301.0
2023-05-09 11:55:00,446.39,446.5,446.24,446.46,611.0,446.39,446.5,446.24,446.46,611.0
2023-05-09 12:00:00,446.25,446.39,445.68,445.69,1500.0,446.25,446.39,445.68,445.69,1500.0
2023-05-09 12:05:00,445.59,445.8,444.61,444.97,1775.0,445.59,445.8,444.61,444.97,1775.0
2023-05-09 12:10:00,445.05,445.27,444.91,445.24,904.0,445.05,445.27,444.91,445.24,904.0
2023-05-09 12:15:00,445.49,446.21,445.49,445.78,1810.0,445.49,446.21,445.49,445.78,1810.0
2023-05-09 12:20:00,446.03,446.26,445.66,446.09,701.0,446.03,446.26,445.66,446.09,701.0
2023-05-09 12:25:00,445.95,445.95,445.25,445.51,1706.0,445.95,445.95,445.25,445.51,1706.0
2023-05-09 12:30:00,445.56,445.6,445.27,445.28,1400.0,445.56,445.6,445.27,445.28,1400.0
2023-05-09 12:35:00,445.66,446.75,445.47,446.75,2057.0,445.66,446.75,445.47,446.75,2057.0
2023-05-09 12:40:00,446.81,447.04,446.09,446.84,1900.0,446.81,447.04,446.09,446.84,1900.0
2023-05-09 12:45:00,446.84,446.93,446.43,446.88,1558.0,446.84,446.93,446.43,446.88,1558.0
2023-05-09 12:50:00,446.79,446.81,446.43,446.68,1300.0,446.79,446.81,446.43,446.68,1300.0
2023-05-09 12:55:00,447.66,447.8,447.43,447.8,712.0,447.66,447.8,447.43,447.8,712.0
2023-05-09 13:00:00,447.8,448.56,447.8,448.19,2594.0,447.8,448.56,447.8,448.19,2594.0
2023-05-09 13:05:00,448.19,448.19,448.19,448.19,0.0,448.19,448.19,448.19,448.19,0.0
2023-05-09 13:10:00,449.07,449.08,448.68,448.76,2110.0,449.07,449.08,448.68,448.76,2110.0
2023-05-09 13:15:00,448.92,449.45,448.92,449.23,1782.0,448.92,449.45,448.92,449.23,1782.0
2023-05-09 13:20:00,448.85,448.89,448.28,448.58,1101.0,448.85,448.89,448.28,448.58,1101.0
2023-05-09 13:25:00,448.26,448.26,448.06,448.06,978.0,448.26,448.26,448.06,448.06,978.0
2023-05-09 13:30:00,448.06,448.06,448.06,448.06,0.0,448.06,448.06,448.06,448.06,0.0
2023-05-09 13:35:00,448.64,448.64,447.56,447.68,2475.0,448.64,448.64,447.56,447.68,2475.0
2023-05-09 13:40:00,447.67,447.71,447.28,447.28,1104.0,447.67,447.71,447.28,447.28,1104.0
2023-05-09 13:45:00,447.32,447.86,447.32,447.7,1252.0,447.32,447.86,447.32,447.7,1252.0
2023-05-09 13:50:00,447.86,449.2,447.86,449.2,2881.0,447.86,449.2,447.86,449.2,2881.0
2023-05-09 13:55:00,449.26,449.77,449.18,449.77,817.0,449.26,449.77,449.18,449.77,817.0
2023-05-09 14:00:00,449.5,449.51,449.05,449.06,1470.0,449.5,449.51,449.05,449.06,1470.0
2023-05-09 14:05:00,449.14,449.43,448.7,449.01,2181.0,449.14,449.43,448.7,449.01,2181.0
2023-05-09 14:10:00,448.56,448.56,447.6,447.6,1104.0,448.56,448.56,447.6,447.6,1104.0
2023-05-09 14:15:00,448.0,448.34,447.93,448.21,1474.0,448.0,448.34,447.93,448.21,1474.0
2023-05-09 14:20:00,447.95,447.95,447.73,447.79,450.0,447.95,447.95,447.73,447.79,450.0
2023-05-09 14:25:00,447.79,448.01,447.79,447.99,400.0,447.79,448.01,447.79,447.99,400.0
2023-05-09 14:30:00,448.55,448.73,447.88,448.12,1339.0,448.55,448.73,447.88,448.12,1339.0
2023-05-09 14:35:00,448.11,448.32,447.54,447.7,1710.0,448.11,448.32,447.54,447.7,1710.0
2023-05-09 14:40:00,447.87,447.87,447.41,447.61,1402.0,447.87,447.87,447.41,447.61,1402.0
2023-05-09 14:45:00,447.5,447.52,447.25,447.25,308.0,447.5,447.52,447.25,447.25,308.0
2023-05-09 14:50:00,447.86,447.96,447.18,447.42,1151.0,447.86,447.96,447.18,447.42,1151.0
2023-05-09 14:55:00,446.99,447.91,446.99,447.89,700.0,446.99,447.91,446.99,447.89,700.0
2023-05-09 15:00:00,447.8,447.86,447.67,447.86,1168.0,447.8,447.86,447.67,447.86,1168.0
2023-05-09 15:05:00,447.5,447.96,447.39,447.88,1707.0,447.5,447.96,447.39,447.88,1707.0
2023-05-09 15:10:00,447.6,447.6,446.18,446.18,1515.0,447.6,447.6,446.18,446.18,1515.0
2023-05-09 15:15:00,446.41,446.41,446.01,446.08,904.0,446.41,446.41,446.01,446.08,904.0
2023-05-09 15:20:00,445.96,445.97,445.27,445.64,1900.0,445.96,445.97,445.27,445.64,1900.0
2023-05-09 15:25:00,445.67,445.75,445.59,445.61,1112.0,445.67,445.75,445.59,445.61,1112.0
2023-05-09 15:30:00,445.75,447.23,445.62,446.75,7317.0,445.75,447.23,445.62,446.75,7317.0
2023-05-09 15:35:00,446.73,446.79,446.0,446.04,1213.0,446.73,446.79,446.0,446.04,1213.0
2023-05-09 15:40:00,446.14,446.38,445.18,446.35,5407.0,446.14,446.38,445.18,446.35,5407.0
2023-05-09 15:45:00,446.43,446.66,445.97,446.34,6128.0,446.43,446.66,445.97,446.34,6128.0
2023-05-09 15:50:00,446.68,447.34,446.68,447.11,13517.0,446.68,447.34,446.68,447.11,13517.0
2023-05-09 15:55:00,446.96,447.79,446.66,447.77,32078.0,446.96,447.79,446.66,447.77,32078.0
2023-05-10 09:30:00,453.93,457.97,453.93,457.97,6868.0,453.93,457.97,453.93,457.97,6868.0
2023-05-10 09:35:00,458.49,464.07,458.14,459.09,9901.0,458.49,464.07,458.14,459.09,9901.0
2023-05-10 09:40:00,458.34,459.0,455.51,458.0,6637.0,458.34,459.0,455.51,458.0,6637.0
2023-05-10 09:45:00,458.93,458.93,456.47,457.16,5674.0,458.93,458.93,456.47,457.16,5674.0
2023-05-10 09:50:00,457.35,458.0,453.74,456.25,6184.0,457.35,458.0,453.74,456.25,6184.0
2023-05-10 09:55:00,456.65,459.96,456.64,458.3,4062.0,456.65,459.96,456.64,458.3,4062.0
2023-05-10 10:00:00,459.5,461.19,459.41,461.17,4036.0,459.5,461.19,459.41,461.17,4036.0
2023-05-10 10:05:00,461.0,462.99,460.71,461.83,4600.0,461.0,462.99,460.71,461.83,4600.0
2023-05-10 10:10:00,461.72,462.19,460.64,462.14,3816.0,461.72,462.19,460.64,462.14,3816.0
2023-05-10 10:15:00,462.65,462.73,458.19,458.19,2855.0,462.65,462.73,458.19,458.19,2855.0
2023-05-10 10:20:00,459.32,460.58,458.93,459.78,2679.0,459.32,460.58,458.93,459.78,2679.0
2023-05-10 10:25:00,459.53,460.98,459.53,460.43,2623.0,459.53,460.98,459.53,460.43,2623.0
2023-05-10 10:30:00,460.82,461.53,460.4,460.7,3008.0,460.82,461.53,460.4,460.7,3008.0
2023-05-10 10:35:00,460.69,460.8,459.56,459.56,1639.0,460.69,460.8,459.56,459.56,1639.0
2023-05-10 10:40:00,459.8,459.85,458.14,458.53,3519.0,459.8,459.85,458.14,458.53,3519.0
2023-05-10 10:45:00,458.45,458.75,457.49,458.68,2741.0,458.45,458.75,457.49,458.68,2741.0
2023-05-10 10:50:00,459.17,459.17,456.47,456.48,3655.0,459.17,459.17,456.47,456.48,3655.0
2023-05-10 10:55:00,456.3,456.37,454.75,456.37,5936.0,456.3,456.37,454.75,456.37,5936.0
2023-05-10 11:00:00,456.36,458.97,456.36,458.3,2731.0,456.36,458.97,456.36,458.3,2731.0
2023-05-10 11:05:00,458.65,458.68,458.01,458.25,1209.0,458.65,458.68,458.01,458.25,1209.0
2023-05-10 11:10:00,458.83,459.89,458.02,458.03,9507.0,458.83,459.89,458.02,458.03,9507.0
2023-05-10 11:15:00,458.54,460.89,458.27,460.64,5069.0,458.54,460.89,458.27,460.64,5069.0
2023-05-10 11:20:00,460.6,461.33,460.35,461.25,1716.0,460.6,461.33,460.35,461.25,1716.0
2023-05-10 11:25:00,460.88,462.47,460.88,462.47,3225.0,460.88,462.47,460.88,462.47,3225.0
2023-05-10 11:30:00,462.2,462.2,461.13,461.13,1226.0,462.2,462.2,461.13,461.13,1226.0
2023-05-10 11:35:00,461.5,461.58,460.25,460.25,1363.0,461.5,461.58,460.25,460.25,1363.0
2023-05-10 11:40:00,460.56,460.95,460.55,460.55,727.0,460.56,460.95,460.55,460.55,727.0
2023-05-10 11:45:00,460.54,460.63,459.81,459.81,1500.0,460.54,460.63,459.81,459.81,1500.0
2023-05-10 11:50:00,459.52,459.53,458.0,458.16,1057.0,459.52,459.53,458.0,458.16,1057.0
2023-05-10 11:55:00,458.64,458.73,457.77,458.49,5177.0,458.64,458.73,457.77,458.49,5177.0
2023-05-10 12:00:00,458.19,458.54,456.75,458.21,5015.0,458.19,458.54,456.75,458.21,5015.0
2023-05-10 12:05:00,458.1,458.63,457.21,457.22,1815.0,458.1,458.63,457.21,457.22,1815.0
2023-05-10 12:10:00,458.41,459.6,458.41,459.6,1302.0,458.41,459.6,458.41,459.6,1302.0
2023-05-10 12:15:00,459.34,459.89,458.77,459.83,1945.0,459.34,459.89,458.77,459.83,1945.0
2023-05-10 12:20:00,459.5,459.51,459.22,459.51,1100.0,459.5,459.51,459.22,459.51,1100.0
2023-05-10 12:25:00,458.68,458.68,458.59,458.59,300.0,458.68,458.68,458.59,458.59,300.0
2023-05-10 12:30:00,459.49,461.23,459.49,461.23,4132.0,459.49,461.23,459.49,461.23,4132.0
2023-05-10 12:35:00,461.21,462.24,461.03,462.06,3555.0,461.21,462.24,461.03,462.06,3555.0
2023-05-10 12:40:00,462.07,462.07,460.1,460.24,1340.0,462.07,462.07,460.1,460.24,1340.0
2023-05-10 12:45:00,459.78,459.78,459.66,459.67,200.0,459.78,459.78,459.66,459.67,200.0
2023-05-10 12:50:00,460.02,460.02,459.1,459.23,1573.0,460.02,460.02,459.1,459.23,1573.0
2023-05-10 12:55:00,459.32,460.6,459.32,460.6,1713.0,459.32,460.6,459.32,460.6,1713.0
2023-05-10 13:00:00,460.5,460.88,459.96,459.96,2021.0,460.5,460.88,459.96,459.96,2021.0
2023-05-10 13:05:00,460.9,461.09,460.31,460.81,1309.0,460.9,461.09,460.31,460.81,1309.0
2023-05-10 13:10:00,460.3,461.0,460.0,461.0,2061.0,460.3,461.0,460.0,461.0,2061.0
2023-05-10 13:15:00,460.89,461.28,460.31,460.31,1694.0,460.89,461.28,460.31,460.31,1694.0
2023-05-10 13:20:00,460.22,460.22,458.4,458.4,1833.0,460.22,460.22,458.4,458.4,1833.0
2023-05-10 13:25:00,458.59,458.59,457.81,457.84,700.0,458.59,458.59,457.81,457.84,700.0
2023-05-10 13:30:00,457.8,458.94,457.8,458.47,3005.0,457.8,458.94,457.8,458.47,3005.0
2023-05-10 13:35:00,459.12,459.12,458.42,458.42,1265.0,459.12,459.12,458.42,458.42,1265.0
2023-05-10 13:40:00,458.83,459.27,458.83,459.21,1291.0,458.83,459.27,458.83,459.21,1291.0
2023-05-10 13:45:00,459.63,460.02,459.43,459.83,1028.0,459.63,460.02,459.43,459.83,1028.0
2023-05-10 13:50:00,459.74,459.87,459.33,459.87,1662.0,459.74,459.87,459.33,459.87,1662.0
2023-05-10 13:55:00,459.9,460.1,459.7,459.77,1402.0,459.9,460.1,459.7,459.77,1402.0
2023-05-10 14:00:00,459.9,460.4,459.82,460.21,906.0,459.9,460.4,459.82,460.21,906.0
2023-05-10 14:05:00,459.79,459.9,459.27,459.4,1643.0,459.79,459.9,459.27,459.4,1643.0
2023-05-10 14:10:00,459.71,459.95,459.45,459.7,1200.0,459.71,459.95,459.45,459.7,1200.0
2023-05-10 14:15:00,459.68,459.8,459.49,459.49,702.0,459.68,459.8,459.49,459.49,702.0
2023-05-10 14:20:00,459.47,459.67,458.29,458.45,1910.0,459.47,459.67,458.29,458.45,1910.0
2023-05-10 14:25:00,458.97,459.35,458.64,458.64,2412.0,458.97,459.35,458.64,458.64,2412.0
2023-05-10 14:30:00,458.6,459.78,458.6,459.65,1400.0,458.6,459.78,458.6,459.65,1400.0
2023-05-10 14:35:00,460.19,460.67,460.05,460.05,1500.0,460.19,460.67,460.05,460.05,1500.0
2023-05-10 14:40:00,460.65,461.08,459.83,460.95,6707.0,460.65,461.08,459.83,460.95,6707.0
2023-05-10 14:45:00,461.29,461.55,460.61,460.82,3317.0,461.29,461.55,460.61,460.82,3317.0
2023-05-10 14:50:00,460.81,460.88,460.19,460.38,1200.0,460.81,460.88,460.19,460.38,1200.0
2023-05-10 14:55:00,460.67,461.07,460.31,460.31,2000.0,460.67,461.07,460.31,460.31,2000.0
2023-05-10 15:00:00,460.01,460.89,459.74,460.89,1100.0,460.01,460.89,459.74,460.89,1100.0
2023-05-10 15:05:00,461.04,461.07,460.17,460.33,2109.0,461.04,461.07,460.17,460.33,2109.0
2023-05-10 15:10:00,460.22,460.96,460.0,460.85,2630.0,460.22,460.96,460.0,460.85,2630.0
2023-05-10 15:15:00,460.85,460.85,460.02,460.14,1099.0,460.85,460.85,460.02,460.14,1099.0
2023-05-10 15:20:00,460.0,460.3,459.68,459.88,2108.0,460.0,460.3,459.68,459.88,2108.0
2023-05-10 15:25:00,460.26,461.07,460.26,460.81,1611.0,460.26,461.07,460.26,460.81,1611.0
2023-05-10 15:30:00,460.73,461.09,460.5,460.93,2468.0,460.73,461.09,460.5,460.93,2468.0
2023-05-10 15:35:00,460.96,460.97,460.04,460.04,3926.0,460.96,460.97,460.04,460.04,3926.0
2023-05-10 15:40:00,460.1,460.1,459.52,459.52,3126.0,460.1,460.1,459.52,459.52,3126.0
2023-05-10 15:45:00,459.55,460.64,459.26,459.26,9982.0,459.55,460.64,459.26,459.26,9982.0
2023-05-10 15:50:00,459.29,459.79,456.89,459.63,8462.0,459.29,459.79,456.89,459.63,8462.0
2023-05-10 15:55:00,459.62,459.72,458.28,459.69,23509.0,459.62,459.72,458.28,459.69,23509.0
2023-05-11 09:30:00,461.14,463.01,459.53,459.53,12719.0,461.14,463.01,459.53,459.53,12719.0
2023-05-11 09:35:00,459.75,461.36,459.75,460.47,6829.0,459.75,461.36,459.75,460.47,6829.0
2023-05-11 09:40:00,460.5,460.5,459.13,460.29,5369.0,460.5,460.5,459.13,460.29,5369.0
2023-05-11 09:45:00,460.34,460.48,458.18,459.11,23347.0,460.34,460.48,458.18,459.11,23347.0
2023-05-11 09:50:00,457.96,460.83,457.96,460.17,3522.0,457.96,460.83,457.96,460.17,3522.0
2023-05-11 09:55:00,460.5,460.72,460.1,460.52,1100.0,460.5,460.72,460.1,460.52,1100.0
2023-05-11 10:00:00,460.14,461.82,460.14,460.81,2096.0,460.14,461.82,460.14,460.81,2096.0
2023-05-11 10:05:00,460.41,460.41,459.33,459.86,1070.0,460.41,460.41,459.33,459.86,1070.0
2023-05-11 10:10:00,460.77,461.23,459.84,460.54,1807.0,460.77,461.23,459.84,460.54,1807.0
2023-05-11 10:15:00,460.74,461.61,458.36,458.36,3200.0,460.74,461.61,458.36,458.36,3200.0
2023-05-11 10:20:00,459.09,459.87,458.36,459.87,3301.0,459.09,459.87,458.36,459.87,3301.0
2023-05-11 10:25:00,459.81,460.21,459.44,459.66,1289.0,459.81,460.21,459.44,459.66,1289.0
2023-05-11 10:30:00,460.18,460.5,457.17,457.41,5378.0,460.18,460.5,457.17,457.41,5378.0
2023-05-11 10:35:00,457.46,457.75,457.0,457.75,8214.0,457.46,457.75,457.0,457.75,8214.0
2023-05-11 10:40:00,457.35,457.35,456.42,457.13,4560.0,457.35,457.35,456.42,457.13,4560.0
2023-05-11 10:45:00,457.13,459.74,457.13,459.33,3440.0,457.13,459.74,457.13,459.33,3440.0
2023-05-11 10:50:00,459.67,460.29,459.13,459.88,19927.0,459.67,460.29,459.13,459.88,19927.0
2023-05-11 10:55:00,460.81,460.98,459.29,459.99,2344.0,460.81,460.98,459.29,459.99,2344.0
2023-05-11 11:00:00,459.95,460.0,459.02,459.02,2817.0,459.95,460.0,459.02,459.02,2817.0
2023-05-11 11:05:00,458.98,458.98,458.98,458.98,200.0,458.98,458.98,458.98,458.98,200.0
2023-05-11 11:10:00,459.41,459.59,458.75,459.59,3690.0,459.41,459.59,458.75,459.59,3690.0
2023-05-11 11:15:00,459.64,459.64,458.32,458.33,1032.0,459.64,459.64,458.32,458.33,1032.0
2023-05-11 11:20:00,457.86,458.7,457.78,458.7,500.0,457.86,458.7,457.78,458.7,500.0
2023-05-11 11:25:00,459.2,459.65,459.07,459.52,1412.0,459.2,459.65,459.07,459.52,1412.0
2023-05-11 11:30:00,459.67,460.79,459.53,459.8,3348.0,459.67,460.79,459.53,459.8,3348.0
2023-05-11 11:35:00,459.54,460.31,459.36,459.8,6218.0,459.54,460.31,459.36,459.8,6218.0
2023-05-11 11:40:00,460.18,461.55,460.18,461.23,1901.0,460.18,461.55,460.18,461.23,1901.0
2023-05-11 11:45:00,461.22,461.34,460.76,460.91,1600.0,461.22,461.34,460.76,460.91,1600.0
2023-05-11 11:50:00,460.43,461.15,460.28,461.12,1233.0,460.43,461.15,460.28,461.12,1233.0
2023-05-11 11:55:00,461.33,461.54,460.71,461.42,1975.0,461.33,461.54,460.71,461.42,1975.0
2023-05-11 12:00:00,461.16,462.05,461.16,461.43,9748.0,461.16,462.05,461.16,461.43,9748.0
2023-05-11 12:05:00,461.34,461.34,460.96,461.04,1300.0,461.34,461.34,460.96,461.04,1300.0
2023-05-11 12:10:00,460.62,460.74,460.38,460.66,1308.0,460.62,460.74,460.38,460.66,1308.0
2023-05-11 12:15:00,461.03,461.37,460.39,461.32,1587.0,461.03,461.37,460.39,461.32,1587.0
2023-05-11 12:20:00,461.16,462.37,461.16,462.07,2437.0,461.16,462.37,461.16,462.07,2437.0
2023-05-11 12:25:00,461.86,462.09,460.91,460.91,1562.0,461.86,462.09,460.91,460.91,1562.0
2023-05-11 12:30:00,461.23,461.97,460.88,461.97,2499.0,461.23,461.97,460.88,461.97,2499.0
2023-05-11 12:35:00,462.56,463.69,462.56,463.27,901.0,462.56,463.69,462.56,463.27,901.0
2023-05-11 12:40:00,463.6,464.0,463.01,463.46,3355.0,463.6,464.0,463.01,463.46,3355.0
2023-05-11 12:45:00,463.31,463.54,463.31,463.54,300.0,463.31,463.54,463.31,463.54,300.0
2023-05-11 12:50:00,463.06,463.06,461.85,461.85,3139.0,463.06,463.06,461.85,461.85,3139.0
2023-05-11 12:55:00,461.87,461.87,461.82,461.82,202.0,461.87,461.87,461.82,461.82,202.0
2023-05-11 13:00:00,462.33,462.67,462.0,462.0,2315.0,462.33,462.67,462.0,462.0,2315.0
2023-05-11 13:05:00,461.99,462.8,461.95,462.28,2024.0,461.99,462.8,461.95,462.28,2024.0
2023-05-11 13:10:00,462.63,462.63,462.07,462.08,570.0,462.63,462.63,462.07,462.08,570.0
2023-05-11 13:15:00,461.88,462.04,461.02,461.02,1550.0,461.88,462.04,461.02,461.02,1550.0
2023-05-11 13:20:00,461.07,461.23,460.37,460.8,2801.0,461.07,461.23,460.37,460.8,2801.0
2023-05-11 13:25:00,461.12,461.25,461.02,461.25,300.0,461.12,461.25,461.02,461.25,300.0
2023-05-11 13:30:00,461.27,461.27,460.68,460.84,2305.0,461.27,461.27,460.68,460.84,2305.0
2023-05-11 13:35:00,460.88,461.18,460.58,461.18,2202.0,460.88,461.18,460.58,461.18,2202.0
2023-05-11 13:40:00,460.69,460.74,460.05,460.08,1755.0,460.69,460.74,460.05,460.08,1755.0
2023-05-11 13:45:00,459.48,459.5,459.36,459.46,603.0,459.48,459.5,459.36,459.46,603.0
2023-05-11 13:50:00,458.96,460.15,458.95,460.15,1314.0,458.96,460.15,458.95,460.15,1314.0
2023-05-11 13:55:00,460.27,461.11,460.27,460.87,850.0,460.27,461.11,460.27,460.87,850.0
2023-05-11 14:00:00,461.12,461.12,460.71,460.71,905.0,461.12,461.12,460.71,460.71,905.0
2023-05-11 14:05:00,460.72,461.09,460.41,461.09,1302.0,460.72,461.09,460.41,461.09,1302.0
2023-05-11 14:10:00,461.56,461.96,461.56,461.79,1150.0,461.56,461.96,461.56,461.79,1150.0
2023-05-11 14:15:00,462.22,462.26,461.36,461.36,1261.0,462.22,462.26,461.36,461.36,1261.0
2023-05-11 14:20:00,461.35,461.84,461.34,461.34,542.0,461.35,461.84,461.34,461.34,542.0
2023-05-11 14:25:00,461.76,461.94,461.18,461.56,2415.0,461.76,461.94,461.18,461.56,2415.0
2023-05-11 14:30:00,461.55,461.55,461.24,461.25,400.0,461.55,461.55,461.24,461.25,400.0
2023-05-11 14:35:00,461.41,461.66,461.4,461.66,200.0,461.41,461.66,461.4,461.66,200.0
2023-05-11 14:40:00,461.42,461.95,461.35,461.95,1003.0,461.42,461.95,461.35,461.95,1003.0
2023-05-11 14:45:00,461.45,462.07,460.89,461.18,2090.0,461.45,462.07,460.89,461.18,2090.0
2023-05-11 14:50:00,461.02,461.32,460.58,461.05,1014.0,461.02,461.32,460.58,461.05,1014.0
2023-05-11 14:55:00,461.26,461.31,461.07,461.07,1100.0,461.26,461.31,461.07,461.07,1100.0
2023-05-11 15:00:00,461.32,461.71,461.3,461.71,1101.0,461.32,461.71,461.3,461.71,1101.0
2023-05-11 15:05:00,461.68,461.89,461.34,461.89,1401.0,461.68,461.89,461.34,461.89,1401.0
2023-05-11 15:10:00,462.25,462.64,461.91,462.58,2249.0,462.25,462.64,461.91,462.58,2249.0
2023-05-11 15:15:00,462.31,462.31,461.84,462.17,1150.0,462.31,462.31,461.84,462.17,1150.0
2023-05-11 15:20:00,462.19,462.52,462.14,462.35,1402.0,462.19,462.52,462.14,462.35,1402.0
2023-05-11 15:25:00,462.32,463.0,462.32,462.81,2954.0,462.32,463.0,462.32,462.81,2954.0
2023-05-11 15:30:00,462.76,462.76,462.21,462.22,3421.0,462.76,462.76,462.21,462.22,3421.0
2023-05-11 15:35:00,462.01,462.7,462.01,462.25,7528.0,462.01,462.7,462.01,462.25,7528.0
2023-05-11 15:40:00,461.99,462.62,461.79,462.62,3865.0,461.99,462.62,461.79,462.62,3865.0
2023-05-11 15:45:00,462.63,462.86,461.1,461.1,14880.0,462.63,462.86,461.1,461.1,14880.0
2023-05-11 15:50:00,461.01,461.68,460.63,461.28,8882.0,461.01,461.68,460.63,461.28,8882.0
2023-05-11 15:55:00,461.15,461.97,461.0,461.47,19524.0,461.15,461.97,461.0,461.47,19524.0
2023-05-12 09:30:00,458.64,461.0,458.64,458.99,7050.0,458.64,461.0,458.64,458.99,7050.0
2023-05-12 09:35:00,459.43,462.78,458.2,462.78,7567.0,459.43,462.78,458.2,462.78,7567.0
2023-05-12 09:40:00,463.7,464.92,463.29,464.92,2414.0,463.7,464.92,463.29,464.92,2414.0
2023-05-12 09:45:00,464.25,465.0,463.27,463.27,8941.0,464.25,465.0,463.27,463.27,8941.0
2023-05-12 09:50:00,463.94,464.73,462.98,464.73,9040.0,463.94,464.73,462.98,464.73,9040.0
2023-05-12 09:55:00,465.72,466.08,464.72,464.82,3600.0,465.72,466.08,464.72,464.82,3600.0
2023-05-12 10:00:00,463.31,464.4,463.31,464.22,1935.0,463.31,464.4,463.31,464.22,1935.0
2023-05-12 10:05:00,464.64,465.08,464.0,464.67,5360.0,464.64,465.08,464.0,464.67,5360.0
2023-05-12 10:10:00,464.67,465.8,463.76,465.15,5992.0,464.67,465.8,463.76,465.15,5992.0
2023-05-12 10:15:00,465.25,465.58,463.7,464.24,2796.0,465.25,465.58,463.7,464.24,2796.0
2023-05-12 10:20:00,463.85,464.6,463.34,464.4,3531.0,463.85,464.6,463.34,464.4,3531.0
2023-05-12 10:25:00,464.46,464.99,463.41,463.41,3638.0,464.46,464.99,463.41,463.41,3638.0
2023-05-12 10:30:00,462.86,462.94,461.1,461.61,1725.0,462.86,462.94,461.1,461.61,1725.0
2023-05-12 10:35:00,462.06,462.81,461.7,462.56,3400.0,462.06,462.81,461.7,462.56,3400.0
2023-05-12 10:40:00,462.86,463.77,461.16,461.39,4173.0,462.86,463.77,461.16,461.39,4173.0
2023-05-12 10:45:00,461.5,463.18,461.5,463.18,800.0,461.5,463.18,461.5,463.18,800.0
2023-05-12 10:50:00,463.17,463.39,462.22,462.22,1403.0,463.17,463.39,462.22,462.22,1403.0
2023-05-12 10:55:00,462.35,463.22,461.9,462.15,4058.0,462.35,463.22,461.9,462.15,4058.0
2023-05-12 11:00:00,462.32,463.02,462.32,462.93,1735.0,462.32,463.02,462.32,462.93,1735.0
2023-05-12 11:05:00,463.49,464.09,462.89,463.02,1798.0,463.49,464.09,462.89,463.02,1798.0
2023-05-12 11:10:00,462.78,463.09,462.08,462.08,1401.0,462.78,463.09,462.08,462.08,1401.0
2023-05-12 11:15:00,461.45,461.77,461.45,461.66,600.0,461.45,461.77,461.45,461.66,600.0
2023-05-12 11:20:00,462.23,463.5,462.23,463.5,1345.0,462.23,463.5,462.23,463.5,1345.0
2023-05-12 11:25:00,463.63,464.53,462.99,463.0,2397.0,463.63,464.53,462.99,463.0,2397.0
2023-05-12 11:30:00,462.77,463.14,462.21,462.25,2090.0,462.77,463.14,462.21,462.25,2090.0
2023-05-12 11:35:00,462.03,462.03,462.02,462.03,100.0,462.03,462.03,462.02,462.03,100.0
2023-05-12 11:40:00,461.55,462.78,461.55,462.78,2852.0,461.55,462.78,461.55,462.78,2852.0
2023-05-12 11:45:00,462.86,463.86,462.54,463.86,1000.0,462.86,463.86,462.54,463.86,1000.0
2023-05-12 11:50:00,463.15,463.32,462.77,463.06,1785.0,463.15,463.32,462.77,463.06,1785.0
2023-05-12 11:55:00,463.56,464.36,463.56,464.36,1040.0,463.56,464.36,463.56,464.36,1040.0
2023-05-12 12:00:00,463.72,463.72,462.73,462.83,1700.0,463.72,463.72,462.73,462.83,1700.0
2023-05-12 12:05:00,462.82,463.25,462.82,463.25,1100.0,462.82,463.25,462.82,463.25,1100.0
2023-05-12 12:10:00,463.44,463.81,463.21,463.6,2000.0,463.44,463.81,463.21,463.6,2000.0
2023-05-12 12:15:00,464.07,464.26,462.73,463.25,6925.0,464.07,464.26,462.73,463.25,6925.0
2023-05-12 12:20:00,463.3,463.82,463.07,463.34,2600.0,463.3,463.82,463.07,463.34,2600.0
2023-05-12 12:25:00,463.5,464.43,463.31,464.43,2807.0,463.5,464.43,463.31,464.43,2807.0
2023-05-12 12:30:00,464.26,464.26,462.83,462.83,2993.0,464.26,464.26,462.83,462.83,2993.0
2023-05-12 12:35:00,462.49,462.49,461.75,461.75,641.0,462.49,462.49,461.75,461.75,641.0
2023-05-12 12:40:00,461.36,461.51,460.99,461.29,500.0,461.36,461.51,460.99,461.29,500.0
2023-05-12 12:45:00,461.28,461.28,459.31,459.8,1333.0,461.28,461.28,459.31,459.8,1333.0
2023-05-12 12:50:00,459.31,459.31,458.48,458.48,1300.0,459.31,459.31,458.48,458.48,1300.0
2023-05-12 12:55:00,458.56,459.19,458.33,458.35,2964.0,458.56,459.19,458.33,458.35,2964.0
2023-05-12 13:00:00,458.55,459.86,458.48,459.86,4904.0,458.55,459.86,458.48,459.86,4904.0
2023-05-12 13:05:00,459.58,460.54,458.75,460.53,3325.0,459.58,460.54,458.75,460.53,3325.0
2023-05-12 13:10:00,460.67,461.85,460.67,461.65,1415.0,460.67,461.85,460.67,461.65,1415.0
2023-05-12 13:15:00,461.86,462.0,461.16,461.16,2154.0,461.86,462.0,461.16,461.16,2154.0
2023-05-12 13:20:00,461.73,462.56,461.73,462.56,900.0,461.73,462.56,461.73,462.56,900.0
2023-05-12 13:25:00,462.45,462.45,461.65,461.65,825.0,462.45,462.45,461.65,461.65,825.0
2023-05-12 13:30:00,462.24,462.43,462.01,462.43,1311.0,462.24,462.43,462.01,462.43,1311.0
2023-05-12 13:35:00,462.27,462.27,461.96,461.96,300.0,462.27,462.27,461.96,461.96,300.0
2023-05-12 13:40:00,462.56,463.58,462.56,463.48,1384.0,462.56,463.58,462.56,463.48,1384.0
2023-05-12 13:45:00,463.32,463.32,463.15,463.15,200.0,463.32,463.32,463.15,463.15,200.0
2023-05-12 13:50:00,463.51,463.51,463.01,463.3,1542.0,463.51,463.51,463.01,463.3,1542.0
2023-05-12 13:55:00,463.3,463.71,462.7,462.9,2405.0,463.3,463.71,462.7,462.9,2405.0
2023-05-12 14:00:00,462.77,463.35,462.76,463.2,935.0,462.77,463.35,462.76,463.2,935.0
2023-05-12 14:05:00,463.27,463.27,462.17,462.2,1788.0,463.27,463.27,462.17,462.2,1788.0
2023-05-12 14:10:00,462.59,462.59,462.37,462.48,509.0,462.59,462.59,462.37,462.48,509.0
2023-05-12 14:15:00,462.47,463.21,462.19,463.2,2604.0,462.47,463.21,462.19,463.2,2604.0
2023-05-12 14:20:00,463.26,463.89,462.95,463.02,3435.0,463.26,463.89,462.95,463.02,3435.0
2023-05-12 14:25:00,463.76,464.21,463.76,463.89,758.0,463.76,464.21,463.76,463.89,758.0
2023-05-12 14:30:00,463.49,463.49,463.18,463.18,1104.0,463.49,463.49,463.18,463.18,1104.0
2023-05-12 14:35:00,463.06,463.42,461.83,461.83,2336.0,463.06,463.42,461.83,461.83,2336.0
2023-05-12 14:40:00,461.5,462.63,461.18,462.62,1447.0,461.5,462.63,461.18,462.62,1447.0
2023-05-12 14:45:00,463.06,463.13,462.74,463.13,500.0,463.06,463.13,462.74,463.13,500.0
2023-05-12 14:50:00,463.08,463.25,462.01,462.16,6320.0,463.08,463.25,462.01,462.16,6320.0
2023-05-12 14:55:00,462.1,462.32,461.76,462.22,1965.0,462.1,462.32,461.76,462.22,1965.0
2023-05-12 15:00:00,461.78,461.78,461.27,461.75,400.0,461.78,461.78,461.27,461.75,400.0
2023-05-12 15:05:00,461.74,461.84,461.21,461.59,2705.0,461.74,461.84,461.21,461.59,2705.0
2023-05-12 15:10:00,461.73,462.05,461.73,462.0,500.0,461.73,462.05,461.73,462.0,500.0
2023-05-12 15:15:00,462.01,462.01,460.79,460.99,3712.0,462.01,462.01,460.79,460.99,3712.0
2023-05-12 15:20:00,461.39,461.57,460.86,461.14,2173.0,461.39,461.57,460.86,461.14,2173.0
2023-05-12 15:25:00,461.1,461.1,459.84,460.7,6278.0,461.1,461.1,459.84,460.7,6278.0
2023-05-12 15:30:00,460.78,462.29,460.78,462.2,1000.0,460.78,462.29,460.78,462.2,1000.0
2023-05-12 15:35:00,462.9,462.9,462.12,462.75,2400.0,462.9,462.9,462.12,462.75,2400.0
2023-05-12 15:40:00,463.43,463.72,463.1,463.65,5235.0,463.43,463.72,463.1,463.65,5235.0
2023-05-12 15:45:00,463.47,463.72,461.73,461.77,5529.0,463.47,463.72,461.73,461.77,5529.0
2023-05-12 15:50:00,461.46,462.35,461.21,462.35,11893.0,461.46,462.35,461.21,462.35,11893.0
2023-05-12 15:55:00,462.32,463.16,461.88,462.22,34167.0,462.32,463.16,461.88,462.22,34167.0
2023-05-15 09:30:00,461.43,465.09,460.01,465.09,6187.0,461.43,465.09,460.01,465.09,6187.0
2023-05-15 09:35:00,465.54,466.33,464.0,464.0,2188.0,465.54,466.33,464.0,464.0,2188.0
2023-05-15 09:40:00,464.38,466.51,463.96,466.5,6836.0,464.38,466.51,463.96,466.5,6836.0
2023-05-15 09:45:00,466.53,466.53,466.47,466.48,610.0,466.53,466.53,466.47,466.48,610.0
2023-05-15 09:50:00,466.56,466.56,464.8,464.98,3162.0,466.56,466.56,464.8,464.98,3162.0
2023-05-15 09:55:00,465.52,466.26,464.59,466.26,10616.0,465.52,466.26,464.59,466.26,10616.0
2023-05-15 10:00:00,466.31,466.4,465.17,466.05,1312.0,466.31,466.4,465.17,466.05,1312.0
2023-05-15 10:05:00,466.67,466.68,464.11,464.2,3002.0,466.67,466.68,464.11,464.2,3002.0
2023-05-15 10:10:00,463.56,464.36,463.56,464.3,1918.0,463.56,464.36,463.56,464.3,1918.0
2023-05-15 10:15:00,464.92,465.77,464.15,465.76,2732.0,464.92,465.77,464.15,465.76,2732.0
2023-05-15 10:20:00,466.01,466.01,465.32,465.44,621.0,466.01,466.01,465.32,465.44,621.0
2023-05-15 10:25:00,464.82,465.18,464.47,465.18,1780.0,464.82,465.18,464.47,465.18,1780.0
2023-05-15 10:30:00,465.05,467.39,464.79,467.39,976.0,465.05,467.39,464.79,467.39,976.0
2023-05-15 10:35:00,466.95,468.45,466.94,467.68,1000.0,466.95,468.45,466.94,467.68,1000.0
2023-05-15 10:40:00,467.41,468.04,467.3,467.47,800.0,467.41,468.04,467.3,467.47,800.0
2023-05-15 10:45:00,467.15,467.72,466.91,466.91,2726.0,467.15,467.72,466.91,466.91,2726.0
2023-05-15 10:50:00,466.85,467.21,466.85,467.05,364.0,466.85,467.21,466.85,467.05,364.0
2023-05-15 10:55:00,467.13,467.6,465.0,465.08,2900.0,467.13,467.6,465.0,465.08,2900.0
2023-05-15 11:00:00,465.02,466.72,465.02,466.19,1440.0,465.02,466.72,465.02,466.19,1440.0
2023-05-15 11:05:00,466.42,466.58,465.58,466.15,3618.0,466.42,466.58,465.58,466.15,3618.0
2023-05-15 11:10:00,466.16,466.59,465.54,466.03,4136.0,466.16,466.59,465.54,466.03,4136.0
2023-05-15 11:15:00,466.03,466.33,465.57,466.15,2304.0,466.03,466.33,465.57,466.15,2304.0
2023-05-15 11:20:00,466.51,467.35,466.51,466.74,6732.0,466.51,467.35,466.51,466.74,6732.0
2023-05-15 11:25:00,467.12,467.7,467.0,467.3,2364.0,467.12,467.7,467.0,467.3,2364.0
2023-05-15 11:30:00,466.99,467.7,466.99,467.69,1150.0,466.99,467.7,466.99,467.69,1150.0
2023-05-15 11:35:00,467.7,469.61,467.51,469.19,4900.0,467.7,469.61,467.51,469.19,4900.0
2023-05-15 11:40:00,468.93,468.93,468.5,468.55,2494.0,468.93,468.93,468.5,468.55,2494.0
2023-05-15 11:45:00,468.55,469.7,468.2,469.7,1501.0,468.55,469.7,468.2,469.7,1501.0
2023-05-15 11:50:00,470.0,470.67,469.94,469.94,3244.0,470.0,470.67,469.94,469.94,3244.0
2023-05-15 11:55:00,469.62,470.34,469.61,470.34,682.0,469.62,470.34,469.61,470.34,682.0
2023-05-15 12:00:00,470.45,470.47,469.77,469.78,1100.0,470.45,470.47,469.77,469.78,1100.0
2023-05-15 12:05:00,469.29,469.73,468.71,468.97,700.0,469.29,469.73,468.71,468.97,700.0
2023-05-15 12:10:00,468.96,468.96,468.04,468.06,1000.0,468.96,468.96,468.04,468.06,1000.0
2023-05-15 12:15:00,468.46,468.76,468.46,468.76,1000.0,468.46,468.76,468.46,468.76,1000.0
2023-05-15 12:20:00,469.03,469.39,469.03,469.21,500.0,469.03,469.39,469.03,469.21,500.0
2023-05-15 12:25:00,469.72,469.72,468.6,469.02,640.0,469.72,469.72,468.6,469.02,640.0
2023-05-15 12:30:00,469.02,469.02,468.09,468.09,900.0,469.02,469.02,468.09,468.09,900.0
2023-05-15 12:35:00,468.47,468.58,468.42,468.42,800.0,468.47,468.58,468.42,468.42,800.0
2023-05-15 12:40:00,468.42,469.0,468.42,469.0,905.0,468.42,469.0,468.42,469.0,905.0
2023-05-15 12:45:00,469.04,469.44,469.04,469.26,970.0,469.04,469.44,469.04,469.26,970.0
2023-05-15 12:50:00,469.45,469.84,469.0,469.84,605.0,469.45,469.84,469.0,469.84,605.0
2023-05-15 12:55:00,470.0,470.48,469.85,470.48,2113.0,470.0,470.48,469.85,470.48,2113.0
2023-05-15 13:00:00,470.39,470.86,470.19,470.44,1700.0,470.39,470.86,470.19,470.44,1700.0
2023-05-15 13:05:00,470.86,471.13,470.82,470.83,1013.0,470.86,471.13,470.82,470.83,1013.0
2023-05-15 13:10:00,471.08,471.13,470.52,470.77,1600.0,471.08,471.13,470.52,470.77,1600.0
2023-05-15 13:15:00,470.99,471.81,470.99,471.59,1306.0,470.99,471.81,470.99,471.59,1306.0
2023-05-15 13:20:00,471.94,472.46,471.53,472.46,3300.0,471.94,472.46,471.53,472.46,3300.0
2023-05-15 13:25:00,473.02,473.02,472.22,472.73,2446.0,473.02,473.02,472.22,472.73,2446.0
2023-05-15 13:30:00,472.88,472.88,471.73,471.87,8622.0,472.88,472.88,471.73,471.87,8622.0
2023-05-15 13:35:00,471.86,472.17,471.74,472.15,2656.0,471.86,472.17,471.74,472.15,2656.0
2023-05-15 13:40:00,472.2,473.09,471.76,472.1,2757.0,472.2,473.09,471.76,472.1,2757.0
2023-05-15 13:45:00,472.3,472.3,472.0,472.0,900.0,472.3,472.3,472.0,472.0,900.0
2023-05-15 13:50:00,472.24,472.28,472.12,472.2,500.0,472.24,472.28,472.12,472.2,500.0
2023-05-15 13:55:00,472.04,472.6,472.04,472.36,2405.0,472.04,472.6,472.04,472.36,2405.0
2023-05-15 14:00:00,472.39,472.57,471.78,471.78,1123.0,472.39,472.57,471.78,471.78,1123.0
2023-05-15 14:05:00,472.0,472.48,471.73,471.97,5343.0,472.0,472.48,471.73,471.97,5343.0
2023-05-15 14:10:00,471.97,472.59,471.94,472.43,1600.0,471.97,472.59,471.94,472.43,1600.0
2023-05-15 14:15:00,472.08,473.02,471.95,472.7,3429.0,472.08,473.02,471.95,472.7,3429.0
2023-05-15 14:20:00,473.0,473.31,472.7,473.02,1351.0,473.0,473.31,472.7,473.02,1351.0
2023-05-15 14:25:00,472.99,473.1,472.7,472.72,1528.0,472.99,473.1,472.7,472.72,1528.0
2023-05-15 14:30:00,471.98,472.3,471.9,472.0,3810.0,471.98,472.3,471.9,472.0,3810.0
2023-05-15 14:35:00,471.97,472.16,471.89,472.0,400.0,471.97,472.16,471.89,472.0,400.0
2023-05-15 14:40:00,471.93,472.53,471.85,472.53,5379.0,471.93,472.53,471.85,472.53,5379.0
2023-05-15 14:45:00,472.62,472.78,472.28,472.28,1317.0,472.62,472.78,472.28,472.28,1317.0
2023-05-15 14:50:00,472.31,472.53,471.99,472.09,997.0,472.31,472.53,471.99,472.09,997.0
2023-05-15 14:55:00,472.04,472.33,471.91,472.27,2101.0,472.04,472.33,471.91,472.27,2101.0
2023-05-15 15:00:00,472.25,472.83,472.0,472.44,1500.0,472.25,472.83,472.0,472.44,1500.0
2023-05-15 15:05:00,472.72,472.93,472.69,472.86,720.0,472.72,472.93,472.69,472.86,720.0
2023-05-15 15:10:00,472.78,473.28,472.77,473.04,1281.0,472.78,473.28,472.77,473.04,1281.0
2023-05-15 15:15:00,472.8,472.8,472.55,472.6,1875.0,472.8,472.8,472.55,472.6,1875.0
2023-05-15 15:20:00,472.4,472.62,471.97,472.48,8538.0,472.4,472.62,471.97,472.48,8538.0
2023-05-15 15:25:00,472.49,472.49,472.25,472.3,4106.0,472.49,472.49,472.25,472.3,4106.0
2023-05-15 15:30:00,472.21,472.3,471.9,472.0,7584.0,472.21,472.3,471.9,472.0,7584.0
2023-05-15 15:35:00,472.02,472.31,470.99,471.34,19783.0,472.02,472.31,470.99,471.34,19783.0
2023-05-15 15:40:00,471.27,472.07,471.27,471.27,5812.0,471.27,472.07,471.27,471.27,5812.0
2023-05-15 15:45:00,471.19,471.81,470.84,471.14,7364.0,471.19,471.81,470.84,471.14,7364.0
2023-05-15 15:50:00,471.01,472.23,471.01,471.4,11154.0,471.01,472.23,471.01,471.4,11154.0
2023-05-15 15:55:00,471.35,471.86,470.99,471.26,35560.0,471.35,471.86,470.99,471.26,35560.0
2023-05-16 09:30:00,470.0,470.5,467.65,469.34,20538.0,470.0,470.5,467.65,469.34,20538.0
2023-05-16 09:35:00,469.31,469.32,466.03,467.49,3780.0,469.31,469.32,466.03,467.49,3780.0
2023-05-16 09:40:00,467.91,467.98,465.33,467.17,4290.0,467.91,467.98,465.33,467.17,4290.0
2023-05-16 09:45:00,467.42,468.63,467.41,468.63,1200.0,467.42,468.63,467.41,468.63,1200.0
2023-05-16 09:50:00,467.84,470.0,467.0,470.0,2636.0,467.84,470.0,467.0,470.0,2636.0
2023-05-16 09:55:00,470.17,471.86,469.24,471.17,3632.0,470.17,471.86,469.24,471.17,3632.0
2023-05-16 10:00:00,470.93,470.94,468.85,470.19,4445.0,470.93,470.94,468.85,470.19,4445.0
2023-05-16 10:05:00,469.9,470.92,469.73,470.11,4914.0,469.9,470.92,469.73,470.11,4914.0
2023-05-16 10:10:00,470.83,470.83,468.3,468.7,4872.0,470.83,470.83,468.3,468.7,4872.0
2023-05-16 10:15:00,468.71,471.03,468.7,471.03,4926.0,468.71,471.03,468.7,471.03,4926.0
2023-05-16 10:20:00,470.65,470.65,469.62,469.71,1100.0,470.65,470.65,469.62,469.71,1100.0
2023-05-16 10:25:00,470.22,471.42,470.22,471.42,1621.0,470.22,471.42,470.22,471.42,1621.0
2023-05-16 10:30:00,471.19,471.19,470.5,470.5,2112.0,471.19,471.19,470.5,470.5,2112.0
2023-05-16 10:35:00,470.46,470.89,468.63,468.72,6581.0,470.46,470.89,468.63,468.72,6581.0
2023-05-16 10:40:00,469.06,470.08,469.01,469.63,3434.0,469.06,470.08,469.01,469.63,3434.0
2023-05-16 10:45:00,469.32,469.97,469.24,469.85,1302.0,469.32,469.97,469.24,469.85,1302.0
2023-05-16 10:50:00,469.84,470.19,469.81,470.19,640.0,469.84,470.19,469.81,470.19,640.0
2023-05-16 10:55:00,469.83,471.35,469.83,470.36,4572.0,469.83,471.35,469.83,470.36,4572.0
2023-05-16 11:00:00,470.35,470.35,470.01,470.02,424.0,470.35,470.35,470.01,470.02,424.0
2023-05-16 11:05:00,470.02,470.37,469.63,469.9,1844.0,470.02,470.37,469.63,469.9,1844.0
2023-05-16 11:10:00,469.83,470.44,469.83,470.16,1109.0,469.83,470.44,469.83,470.16,1109.0
2023-05-16 11:15:00,469.92,469.96,469.3,469.42,2701.0,469.92,469.96,469.3,469.42,2701.0
2023-05-16 11:20:00,469.39,469.39,468.7,469.39,1526.0,469.39,469.39,468.7,469.39,1526.0
2023-05-16 11:25:00,469.37,469.57,469.19,469.56,901.0,469.37,469.57,469.19,469.56,901.0
2023-05-16 11:30:00,469.2,469.47,468.92,469.17,1829.0,469.2,469.47,468.92,469.17,1829.0
2023-05-16 11:35:00,468.85,469.12,468.52,468.55,1641.0,468.85,469.12,468.52,468.55,1641.0
2023-05-16 11:40:00,468.83,468.87,467.42,467.52,8056.0,468.83,468.87,467.42,467.52,8056.0
2023-05-16 11:45:00,467.87,468.31,467.76,468.05,3944.0,467.87,468.31,467.76,468.05,3944.0
2023-05-16 11:50:00,467.76,467.95,467.68,467.95,400.0,467.76,467.95,467.68,467.95,400.0
2023-05-16 11:55:00,468.09,469.28,468.09,468.9,3371.0,468.09,469.28,468.09,468.9,3371.0
2023-05-16 12:00:00,468.84,468.84,467.41,468.27,3179.0,468.84,468.84,467.41,468.27,3179.0
2023-05-16 12:05:00,468.0,468.14,467.52,467.75,1281.0,468.0,468.14,467.52,467.75,1281.0
2023-05-16 12:10:00,467.4,468.15,467.4,468.14,1435.0,467.4,468.15,467.4,468.14,1435.0
2023-05-16 12:15:00,468.18,468.22,468.0,468.22,409.0,468.18,468.22,468.0,468.22,409.0
2023-05-16 12:20:00,468.24,468.24,468.19,468.19,520.0,468.24,468.24,468.19,468.19,520.0
2023-05-16 12:25:00,468.46,468.84,468.36,468.75,1739.0,468.46,468.84,468.36,468.75,1739.0
2023-05-16 12:30:00,469.14,469.43,468.7,468.92,3071.0,469.14,469.43,468.7,468.92,3071.0
2023-05-16 12:35:00,469.02,469.4,469.02,469.2,504.0,469.02,469.4,469.02,469.2,504.0
2023-05-16 12:40:00,470.01,470.01,469.47,469.47,1101.0,470.01,470.01,469.47,469.47,1101.0
2023-05-16 12:45:00,469.26,469.57,469.26,469.56,603.0,469.26,469.57,469.26,469.56,603.0
2023-05-16 12:50:00,469.52,469.67,469.41,469.43,1501.0,469.52,469.67,469.41,469.43,1501.0
2023-05-16 12:55:00,469.71,470.27,469.5,470.27,700.0,469.71,470.27,469.5,470.27,700.0
2023-05-16 13:00:00,470.71,471.0,470.71,470.72,2400.0,470.71,471.0,470.71,470.72,2400.0
2023-05-16 13:05:00,470.72,471.41,470.39,471.06,2873.0,470.72,471.41,470.39,471.06,2873.0
2023-05-16 13:10:00,471.09,471.09,470.45,470.5,1000.0,471.09,471.09,470.45,470.5,1000.0
2023-05-16 13:15:00,470.37,470.51,470.27,470.28,649.0,470.37,470.51,470.27,470.28,649.0
2023-05-16 13:20:00,469.95,469.95,469.36,469.85,1241.0,469.95,469.95,469.36,469.85,1241.0
2023-05-16 13:25:00,469.68,470.14,469.47,469.52,1200.0,469.68,470.14,469.47,469.52,1200.0
2023-05-16 13:30:00,469.53,470.17,469.49,470.1,552.0,469.53,470.17,469.49,470.1,552.0
2023-05-16 13:35:00,470.85,470.85,470.85,470.85,100.0,470.85,470.85,470.85,470.85,100.0
2023-05-16 13:40:00,470.39,471.26,470.39,471.25,3984.0,470.39,471.26,470.39,471.25,3984.0
2023-05-16 13:45:00,471.39,471.71,471.01,471.71,1110.0,471.39,471.71,471.01,471.71,1110.0
2023-05-16 13:50:00,471.45,471.45,470.2,470.25,1365.0,471.45,471.45,470.2,470.25,1365.0
2023-05-16 13:55:00,470.36,471.24,470.35,471.2,1300.0,470.36,471.24,470.35,471.2,1300.0
2023-05-16 14:00:00,471.19,471.19,470.83,470.84,711.0,471.19,471.19,470.83,470.84,711.0
2023-05-16 14:05:00,471.01,471.01,470.34,470.62,700.0,471.01,471.01,470.34,470.62,700.0
2023-05-16 14:10:00,470.49,470.75,470.45,470.52,700.0,470.49,470.75,470.45,470.52,700.0
2023-05-16 14:15:00,470.44,470.5,470.4,470.41,400.0,470.44,470.5,470.4,470.41,400.0
2023-05-16 14:20:00,470.68,471.32,470.41,471.31,1350.0,470.68,471.32,470.41,471.31,1350.0
2023-05-16 14:25:00,471.32,471.6,470.94,471.19,1346.0,471.32,471.6,470.94,471.19,1346.0
2023-05-16 14:30:00,471.72,471.77,471.08,471.76,1608.0,471.72,471.77,471.08,471.76,1608.0
2023-05-16 14:35:00,471.31,471.31,471.31,471.31,100.0,471.31,471.31,471.31,471.31,100.0
2023-05-16 14:40:00,471.61,472.31,471.61,472.31,1263.0,471.61,472.31,471.61,472.31,1263.0
2023-05-16 14:45:00,472.46,472.46,472.12,472.12,785.0,472.46,472.46,472.12,472.12,785.0
2023-05-16 14:50:00,472.46,472.59,472.41,472.41,974.0,472.46,472.59,472.41,472.41,974.0
2023-05-16 14:55:00,472.59,472.82,472.39,472.5,1710.0,472.59,472.82,472.39,472.5,1710.0
2023-05-16 15:00:00,472.52,472.69,472.34,472.44,800.0,472.52,472.69,472.34,472.44,800.0
2023-05-16 15:05:00,472.52,472.52,471.73,472.48,4256.0,472.52,472.52,471.73,472.48,4256.0
2023-05-16 15:10:00,472.64,472.83,472.64,472.7,855.0,472.64,472.83,472.64,472.7,855.0
2023-05-16 15:15:00,472.63,473.41,472.62,473.17,2841.0,472.63,473.41,472.62,473.17,2841.0
2023-05-16 15:20:00,473.16,473.98,473.05,473.83,3644.0,473.16,473.98,473.05,473.83,3644.0
2023-05-16 15:25:00,474.0,474.16,473.58,473.95,5100.0,474.0,474.16,473.58,473.95,5100.0
2023-05-16 15:30:00,473.92,473.92,473.51,473.86,5252.0,473.92,473.92,473.51,473.86,5252.0
2023-05-16 15:35:00,473.61,474.18,473.61,474.13,8077.0,473.61,474.18,473.61,474.13,8077.0
2023-05-16 15:40:00,473.69,473.88,473.5,473.64,5587.0,473.69,473.88,473.5,473.64,5587.0
2023-05-16 15:45:00,473.63,473.81,473.36,473.45,11591.0,473.63,473.81,473.36,473.45,11591.0
2023-05-16 15:50:00,473.45,473.96,473.12,473.82,9990.0,473.45,473.96,473.12,473.82,9990.0
2023-05-16 15:55:00,473.72,474.53,473.72,474.52,31535.0,473.72,474.53,473.72,474.52,31535.0
2023-05-17 09:30:00,476.71,479.23,476.71,477.67,4239.0,476.71,479.23,476.71,477.67,4239.0
2023-05-17 09:35:00,477.02,480.77,477.02,479.4,3075.0,477.02,480.77,477.02,479.4,3075.0
2023-05-17 09:40:00,479.53,480.46,479.52,480.46,400.0,479.53,480.46,479.52,480.46,400.0
2023-05-17 09:45:00,479.73,480.45,477.18,477.48,3593.0,479.73,480.45,477.18,477.48,3593.0
2023-05-17 09:50:00,477.46,478.52,477.45,478.08,701.0,477.46,478.52,477.45,478.08,701.0
2023-05-17 09:55:00,477.36,478.54,477.28,477.43,2771.0,477.36,478.54,477.28,477.43,2771.0
2023-05-17 10:00:00,477.72,477.73,476.45,476.96,2500.0,477.72,477.73,476.45,476.96,2500.0
2023-05-17 10:05:00,476.92,477.94,476.81,477.94,8113.0,476.92,477.94,476.81,477.94,8113.0
2023-05-17 10:10:00,477.64,479.67,477.64,479.61,4602.0,477.64,479.67,477.64,479.61,4602.0
2023-05-17 10:15:00,479.43,480.61,479.01,479.89,3358.0,479.43,480.61,479.01,479.89,3358.0
2023-05-17 10:20:00,480.09,480.09,479.25,479.25,8300.0,480.09,480.09,479.25,479.25,8300.0
2023-05-17 10:25:00,479.47,480.04,479.16,480.04,2072.0,479.47,480.04,479.16,480.04,2072.0
2023-05-17 10:30:00,480.31,481.06,480.23,481.06,6958.0,480.31,481.06,480.23,481.06,6958.0
2023-05-17 10:35:00,480.92,481.99,480.77,481.59,4626.0,480.92,481.99,480.77,481.59,4626.0
2023-05-17 10:40:00,481.73,483.13,481.73,482.84,4104.0,481.73,483.13,481.73,482.84,4104.0
2023-05-17 10:45:00,482.65,482.78,481.48,481.96,3805.0,482.65,482.78,481.48,481.96,3805.0
2023-05-17 10:50:00,482.19,482.19,480.98,481.01,3202.0,482.19,482.19,480.98,481.01,3202.0
2023-05-17 10:55:00,480.83,482.12,480.82,481.31,9911.0,480.83,482.12,480.82,481.31,9911.0
2023-05-17 11:00:00,481.42,482.53,481.42,481.75,1423.0,481.42,482.53,481.42,481.75,1423.0
2023-05-17 11:05:00,481.81,481.81,480.37,480.38,2421.0,481.81,481.81,480.37,480.38,2421.0
2023-05-17 11:10:00,479.74,480.31,479.4,479.4,2300.0,479.74,480.31,479.4,479.4,2300.0
2023-05-17 11:15:00,479.3,479.99,478.71,478.79,6950.0,479.3,479.99,478.71,478.79,6950.0
2023-05-17 11:20:00,478.81,478.82,477.7,478.3,2375.0,478.81,478.82,477.7,478.3,2375.0
2023-05-17 11:25:00,478.12,478.74,478.12,478.71,2500.0,478.12,478.74,478.12,478.71,2500.0
2023-05-17 11:30:00,478.7,479.04,478.53,478.54,10296.0,478.7,479.04,478.53,478.54,10296.0
2023-05-17 11:35:00,478.51,479.85,478.37,479.21,4976.0,478.51,479.85,478.37,479.21,4976.0
2023-05-17 11:40:00,479.21,480.65,478.64,480.65,14183.0,479.21,480.65,478.64,480.65,14183.0
2023-05-17 11:45:00,481.24,481.24,480.36,480.47,3018.0,481.24,481.24,480.36,480.47,3018.0
2023-05-17 11:50:00,480.56,480.56,479.5,479.5,1743.0,480.56,480.56,479.5,479.5,1743.0
2023-05-17 11:55:00,479.5,479.51,479.19,479.28,800.0,479.5,479.51,479.19,479.28,800.0
2023-05-17 12:00:00,479.36,479.36,478.87,479.0,701.0,479.36,479.36,478.87,479.0,701.0
2023-05-17 12:05:00,479.0,479.06,478.7,478.85,800.0,479.0,479.06,478.7,478.85,800.0
2023-05-17 12:10:00,478.96,480.04,478.95,479.92,1225.0,478.96,480.04,478.95,479.92,1225.0
2023-05-17 12:15:00,480.09,480.66,480.02,480.66,957.0,480.09,480.66,480.02,480.66,957.0
2023-05-17 12:20:00,480.91,480.91,480.7,480.71,615.0,480.91,480.91,480.7,480.71,615.0
2023-05-17 12:25:00,480.77,481.63,480.7,481.62,1400.0,480.77,481.63,480.7,481.62,1400.0
2023-05-17 12:30:00,481.64,481.9,481.64,481.9,250.0,481.64,481.9,481.64,481.9,250.0
2023-05-17 12:35:00,481.99,482.22,481.67,481.94,4696.0,481.99,482.22,481.67,481.94,4696.0
2023-05-17 12:40:00,482.19,482.34,481.28,481.43,2407.0,482.19,482.34,481.28,481.43,2407.0
2023-05-17 12:45:00,481.7,481.7,481.0,481.32,1462.0,481.7,481.7,481.0,481.32,1462.0
2023-05-17 12:50:00,481.56,482.26,481.56,482.26,1000.0,481.56,482.26,481.56,482.26,1000.0
2023-05-17 12:55:00,482.11,482.11,481.03,481.03,900.0,482.11,482.11,481.03,481.03,900.0
2023-05-17 13:00:00,481.03,481.67,481.03,481.67,1600.0,481.03,481.67,481.03,481.67,1600.0
2023-05-17 13:05:00,481.55,482.81,481.55,482.22,67249.0,481.55,482.81,481.55,482.22,67249.0
2023-05-17 13:10:00,482.48,482.95,482.32,482.72,3906.0,482.48,482.95,482.32,482.72,3906.0
2023-05-17 13:15:00,482.65,485.21,482.64,485.04,7090.0,482.65,485.21,482.64,485.04,7090.0
2023-05-17 13:20:00,485.27,485.39,484.27,484.27,2605.0,485.27,485.39,484.27,484.27,2605.0
2023-05-17 13:25:00,484.22,485.01,484.02,484.6,4623.0,484.22,485.01,484.02,484.6,4623.0
2023-05-17 13:30:00,484.89,484.89,484.22,484.37,4923.0,484.89,484.89,484.22,484.37,4923.0
2023-05-17 13:35:00,484.37,484.99,484.31,484.99,2913.0,484.37,484.99,484.31,484.99,2913.0
2023-05-17 13:40:00,485.0,485.92,484.96,485.59,4091.0,485.0,485.92,484.96,485.59,4091.0
2023-05-17 13:45:00,485.95,486.21,485.89,485.95,817.0,485.95,486.21,485.89,485.95,817.0
2023-05-17 13:50:00,486.1,486.2,484.97,485.21,9524.0,486.1,486.2,484.97,485.21,9524.0
2023-05-17 13:55:00,485.07,485.7,484.74,485.67,2222.0,485.07,485.7,484.74,485.67,2222.0
2023-05-17 14:00:00,485.22,485.93,485.18,485.74,3325.0,485.22,485.93,485.18,485.74,3325.0
2023-05-17 14:05:00,485.87,486.13,485.57,485.57,4167.0,485.87,486.13,485.57,485.57,4167.0
2023-05-17 14:10:00,485.8,487.52,485.73,487.16,2654.0,485.8,487.52,485.73,487.16,2654.0
2023-05-17 14:15:00,487.16,487.18,486.61,486.96,3405.0,487.16,487.18,486.61,486.96,3405.0
2023-05-17 14:20:00,486.98,487.45,486.89,487.45,2170.0,486.98,487.45,486.89,487.45,2170.0
2023-05-17 14:25:00,487.42,487.42,486.66,487.19,3753.0,487.42,487.42,486.66,487.19,3753.0
2023-05-17 14:30:00,487.41,487.55,486.49,486.67,4939.0,487.41,487.55,486.49,486.67,4939.0
2023-05-17 14:35:00,486.67,487.46,486.65,487.39,2748.0,486.67,487.46,486.65,487.39,2748.0
2023-05-17 14:40:00,487.74,487.74,486.91,487.28,9113.0,487.74,487.74,486.91,487.28,9113.0
2023-05-17 14:45:00,487.22,487.43,486.58,486.58,5496.0,487.22,487.43,486.58,486.58,5496.0
2023-05-17 14:50:00,486.36,486.36,485.4,485.75,1500.0,486.36,486.36,485.4,485.75,1500.0
2023-05-17 14:55:00,485.49,485.78,485.09,485.16,2031.0,485.49,485.78,485.09,485.16,2031.0
2023-05-17 15:00:00,485.14,485.81,485.0,485.65,1405.0,485.14,485.81,485.0,485.65,1405.0
2023-05-17 15:05:00,485.76,486.15,485.76,485.99,1520.0,485.76,486.15,485.76,485.99,1520.0
2023-05-17 15:10:00,485.99,485.99,485.26,485.49,1202.0,485.99,485.99,485.26,485.49,1202.0
2023-05-17 15:15:00,485.47,485.72,484.96,485.22,2160.0,485.47,485.72,484.96,485.22,2160.0
2023-05-17 15:20:00,485.57,485.57,484.49,484.98,2953.0,485.57,485.57,484.49,484.98,2953.0
2023-05-17 15:25:00,485.06,485.3,484.74,485.29,3304.0,485.06,485.3,484.74,485.29,3304.0
2023-05-17 15:30:00,485.3,485.57,484.61,484.82,3831.0,485.3,485.57,484.61,484.82,3831.0
2023-05-17 15:35:00,484.57,485.0,483.97,484.27,5350.0,484.57,485.0,483.97,484.27,5350.0
2023-05-17 15:40:00,484.16,484.48,483.44,483.52,4882.0,484.16,484.48,483.44,483.52,4882.0
2023-05-17 15:45:00,483.51,484.79,483.36,484.44,6524.0,483.51,484.79,483.36,484.44,6524.0
2023-05-17 15:50:00,484.53,485.46,483.58,485.1,20314.0,484.53,485.46,483.58,485.1,20314.0
2023-05-17 15:55:00,484.66,486.07,484.48,485.35,43510.0,484.66,486.07,484.48,485.35,43510.0
2023-05-18 09:30:00,487.45,488.73,486.59,486.59,4731.0,487.45,488.73,486.59,486.59,4731.0
2023-05-18 09:35:00,487.99,488.0,483.45,483.45,18182.0,487.99,488.0,483.45,483.45,18182.0
2023-05-18 09:40:00,484.91,484.91,483.57,484.3,1999.0,484.91,484.91,483.57,484.3,1999.0
2023-05-18 09:45:00,483.65,485.68,483.0,484.93,22374.0,483.65,485.68,483.0,484.93,22374.0
2023-05-18 09:50:00,484.5,485.64,484.04,485.21,13479.0,484.5,485.64,484.04,485.21,13479.0
2023-05-18 09:55:00,485.24,485.36,483.0,483.0,1959.0,485.24,485.36,483.0,483.0,1959.0
2023-05-18 10:00:00,483.33,483.93,483.08,483.09,900.0,483.33,483.93,483.08,483.09,900.0
2023-05-18 10:05:00,483.62,483.63,480.36,481.94,2582.0,483.62,483.63,480.36,481.94,2582.0
2023-05-18 10:10:00,482.22,485.01,482.22,483.8,13621.0,482.22,485.01,482.22,483.8,13621.0
2023-05-18 10:15:00,483.97,484.47,483.45,484.47,4302.0,483.97,484.47,483.45,484.47,4302.0
2023-05-18 10:20:00,484.04,486.47,483.78,485.23,5945.0,484.04,486.47,483.78,485.23,5945.0
2023-05-18 10:25:00,484.83,485.38,483.59,484.93,23571.0,484.83,485.38,483.59,484.93,23571.0
2023-05-18 10:30:00,485.31,485.47,483.57,483.57,19986.0,485.31,485.47,483.57,483.57,19986.0
2023-05-18 10:35:00,482.14,482.49,481.21,481.88,1500.0,482.14,482.49,481.21,481.88,1500.0
2023-05-18 10:40:00,481.54,484.41,481.54,483.44,6395.0,481.54,484.41,481.54,483.44,6395.0
2023-05-18 10:45:00,482.89,483.64,482.24,483.09,7871.0,482.89,483.64,482.24,483.09,7871.0
2023-05-18 10:50:00,482.73,483.14,481.57,482.8,23909.0,482.73,483.14,481.57,482.8,23909.0
2023-05-18 10:55:00,482.87,483.38,481.65,482.48,24835.0,482.87,483.38,481.65,482.48,24835.0
2023-05-18 11:00:00,482.49,483.56,482.15,482.67,22339.0,482.49,483.56,482.15,482.67,22339.0
2023-05-18 11:05:00,482.62,482.83,481.28,481.54,2000.0,482.62,482.83,481.28,481.54,2000.0
2023-05-18 11:10:00,481.59,482.8,481.07,481.84,32681.0,481.59,482.8,481.07,481.84,32681.0
2023-05-18 11:15:00,482.22,482.33,481.69,481.78,2500.0,482.22,482.33,481.69,481.78,2500.0
2023-05-18 11:20:00,481.78,481.96,481.17,481.81,12521.0,481.78,481.96,481.17,481.81,12521.0
2023-05-18 11:25:00,481.78,482.21,481.33,481.83,6384.0,481.78,482.21,481.33,481.83,6384.0
2023-05-18 11:30:00,481.83,481.86,480.6,480.87,4794.0,481.83,481.86,480.6,480.87,4794.0
2023-05-18 11:35:00,481.1,481.96,480.34,481.47,4477.0,481.1,481.96,480.34,481.47,4477.0
2023-05-18 11:40:00,481.49,482.05,481.49,482.05,2637.0,481.49,482.05,481.49,482.05,2637.0
2023-05-18 11:45:00,482.03,482.17,481.17,481.8,10633.0,482.03,482.17,481.17,481.8,10633.0
2023-05-18 11:50:00,481.79,481.96,481.08,481.96,2707.0,481.79,481.96,481.08,481.96,2707.0
2023-05-18 11:55:00,481.94,482.21,480.83,481.43,2422.0,481.94,482.21,480.83,481.43,2422.0
2023-05-18 12:00:00,481.42,482.76,481.42,482.64,5070.0,481.42,482.76,481.42,482.64,5070.0
2023-05-18 12:05:00,481.97,481.97,479.57,480.16,5029.0,481.97,481.97,479.57,480.16,5029.0
2023-05-18 12:10:00,480.01,481.28,480.0,480.8,2482.0,480.01,481.28,480.0,480.8,2482.0
2023-05-18 12:15:00,480.18,480.93,479.82,480.24,6173.0,480.18,480.93,479.82,480.24,6173.0
2023-05-18 12:20:00,480.45,480.45,479.91,480.21,1409.0,480.45,480.45,479.91,480.21,1409.0
2023-05-18 12:25:00,480.13,480.13,478.76,479.52,3293.0,480.13,480.13,478.76,479.52,3293.0
2023-05-18 12:30:00,479.7,479.71,479.52,479.7,700.0,479.7,479.71,479.52,479.7,700.0
2023-05-18 12:35:00,479.74,479.92,478.56,479.11,2312.0,479.74,479.92,478.56,479.11,2312.0
2023-05-18 12:40:00,479.7,479.95,479.37,479.71,1300.0,479.7,479.95,479.37,479.71,1300.0
2023-05-18 12:45:00,479.7,479.7,479.06,479.31,500.0,479.7,479.7,479.06,479.31,500.0
2023-05-18 12:50:00,479.07,479.5,478.57,479.31,1700.0,479.07,479.5,478.57,479.31,1700.0
2023-05-18 12:55:00,479.11,479.3,478.31,478.63,2001.0,479.11,479.3,478.31,478.63,2001.0
2023-05-18 13:00:00,478.58,478.72,477.96,478.03,2711.0,478.58,478.72,477.96,478.03,2711.0
2023-05-18 13:05:00,478.11,480.21,477.86,479.93,3612.0,478.11,480.21,477.86,479.93,3612.0
2023-05-18 13:10:00,479.92,480.11,478.98,478.99,2400.0,479.92,480.11,478.98,478.99,2400.0
2023-05-18 13:15:00,479.16,479.45,478.42,478.92,3000.0,479.16,479.45,478.42,478.92,3000.0
2023-05-18 13:20:00,478.78,479.59,478.75,479.47,2050.0,478.78,479.59,478.75,479.47,2050.0
2023-05-18 13:25:00,480.02,480.2,478.77,479.02,6100.0,480.02,480.2,478.77,479.02,6100.0
2023-05-18 13:30:00,478.86,479.48,478.66,479.48,1730.0,478.86,479.48,478.66,479.48,1730.0
2023-05-18 13:35:00,479.44,481.14,479.44,481.14,3030.0,479.44,481.14,479.44,481.14,3030.0
2023-05-18 13:40:00,481.13,482.18,481.13,481.39,3814.0,481.13,482.18,481.13,481.39,3814.0
2023-05-18 13:45:00,481.0,481.57,481.0,481.22,2100.0,481.0,481.57,481.0,481.22,2100.0
2023-05-18 13:50:00,481.22,481.24,480.59,480.87,5421.0,481.22,481.24,480.59,480.87,5421.0
2023-05-18 13:55:00,480.84,480.84,479.4,479.4,4635.0,480.84,480.84,479.4,479.4,4635.0
2023-05-18 14:00:00,478.89,479.03,478.68,479.03,800.0,478.89,479.03,478.68,479.03,800.0
2023-05-18 14:05:00,479.0,480.28,478.99,480.12,7339.0,479.0,480.28,478.99,480.12,7339.0
2023-05-18 14:10:00,480.06,480.51,479.56,479.88,7802.0,480.06,480.51,479.56,479.88,7802.0
2023-05-18 14:15:00,480.45,481.33,480.26,481.25,5010.0,480.45,481.33,480.26,481.25,5010.0
2023-05-18 14:20:00,481.25,482.05,481.22,482.05,3421.0,481.25,482.05,481.22,482.05,3421.0
2023-05-18 14:25:00,482.04,482.28,481.98,482.15,5400.0,482.04,482.28,481.98,482.15,5400.0
2023-05-18 14:30:00,482.22,482.22,481.41,481.7,3424.0,482.22,482.22,481.41,481.7,3424.0
2023-05-18 14:35:00,481.61,483.27,481.61,483.11,6149.0,481.61,483.27,481.61,483.11,6149.0
2023-05-18 14:40:00,483.27,483.91,483.26,483.53,2365.0,483.27,483.91,483.26,483.53,2365.0
2023-05-18 14:45:00,483.55,484.78,483.54,484.78,2600.0,483.55,484.78,483.54,484.78,2600.0
2023-05-18 14:50:00,484.6,484.68,483.32,483.32,1986.0,484.6,484.68,483.32,483.32,1986.0
2023-05-18 14:55:00,483.57,484.2,483.57,484.2,1801.0,483.57,484.2,483.57,484.2,1801.0
2023-05-18 15:00:00,484.16,484.16,482.2,482.4,11320.0,484.16,484.16,482.2,482.4,11320.0
2023-05-18 15:05:00,482.3,482.98,482.29,482.85,1700.0,482.3,482.98,482.29,482.85,1700.0
2023-05-18 15:10:00,482.91,483.53,482.73,483.44,12153.0,482.91,483.53,482.73,483.44,12153.0
2023-05-18 15:15:00,483.38,483.8,483.38,483.71,11826.0,483.38,483.8,483.38,483.71,11826.0
2023-05-18 15:20:00,483.73,483.9,483.04,483.33,8727.0,483.73,483.9,483.04,483.33,8727.0
2023-05-18 15:25:00,483.15,483.16,482.36,482.91,6341.0,483.15,483.16,482.36,482.91,6341.0
2023-05-18 15:30:00,482.91,484.59,482.69,484.59,3600.0,482.91,484.59,482.69,484.59,3600.0
2023-05-18 15:35:00,484.64,484.66,482.92,483.47,19552.0,484.64,484.66,482.92,483.47,19552.0
2023-05-18 15:40:00,483.46,483.88,482.9,483.45,5831.0,483.46,483.88,482.9,483.45,5831.0
2023-05-18 15:45:00,483.06,483.86,482.53,483.56,6269.0,483.06,483.86,482.53,483.56,6269.0
2023-05-18 15:50:00,483.73,483.85,483.12,483.17,22655.0,483.73,483.85,483.12,483.17,22655.0
2023-05-18 15:55:00,483.15,484.05,482.39,482.72,66090.0,483.15,484.05,482.39,482.72,66090.0
2023-05-19 09:30:00,480.6,482.56,479.24,479.24,7712.0,480.6,482.56,479.24,479.24,7712.0
2023-05-19 09:35:00,478.48,480.69,477.6,480.69,9346.0,478.48,480.69,477.6,480.69,9346.0
2023-05-19 09:40:00,479.8,481.74,479.8,480.67,3800.0,479.8,481.74,479.8,480.67,3800.0
2023-05-19 09:45:00,481.01,485.5,481.0,483.74,14648.0,481.01,485.5,481.0,483.74,14648.0
2023-05-19 09:50:00,483.72,485.28,483.08,484.06,123373.0,483.72,485.28,483.08,484.06,123373.0
2023-05-19 09:55:00,483.81,484.99,483.12,484.29,7171.0,483.81,484.99,483.12,484.29,7171.0
2023-05-19 10:00:00,484.25,484.69,482.46,482.86,7649.0,484.25,484.69,482.46,482.86,7649.0
2023-05-19 10:05:00,482.91,483.79,481.74,481.74,1936.0,482.91,483.79,481.74,481.74,1936.0
2023-05-19 10:10:00,481.12,482.25,479.77,481.43,2232.0,481.12,482.25,479.77,481.43,2232.0
2023-05-19 10:15:00,482.14,483.18,481.53,482.99,7151.0,482.14,483.18,481.53,482.99,7151.0
2023-05-19 10:20:00,483.43,484.39,482.89,484.39,2722.0,483.43,484.39,482.89,484.39,2722.0
2023-05-19 10:25:00,483.94,484.25,482.78,483.34,2832.0,483.94,484.25,482.78,483.34,2832.0
2023-05-19 10:30:00,483.66,483.66,482.57,482.57,803.0,483.66,483.66,482.57,482.57,803.0
2023-05-19 10:35:00,481.97,481.97,481.97,481.97,100.0,481.97,481.97,481.97,481.97,100.0
2023-05-19 10:40:00,480.86,481.3,480.28,481.2,1569.0,480.86,481.3,480.28,481.2,1569.0
2023-05-19 10:45:00,481.2,481.2,481.2,481.2,0.0,481.2,481.2,481.2,481.2,0.0
2023-05-19 10:50:00,481.97,482.36,481.36,482.31,2428.0,481.97,482.36,481.36,482.31,2428.0
2023-05-19 10:55:00,482.44,483.68,482.44,483.68,1270.0,482.44,483.68,482.44,483.68,1270.0
2023-05-19 11:00:00,483.75,484.46,483.74,484.46,310.0,483.75,484.46,483.74,484.46,310.0
2023-05-19 11:05:00,483.99,484.03,482.59,482.89,12415.0,483.99,484.03,482.59,482.89,12415.0
2023-05-19 11:10:00,482.71,482.71,481.25,481.34,2179.0,482.71,482.71,481.25,481.34,2179.0
2023-05-19 11:15:00,481.94,482.21,481.32,481.7,1000.0,481.94,482.21,481.32,481.7,1000.0
2023-05-19 11:20:00,482.74,483.14,482.21,483.14,1700.0,482.74,483.14,482.21,483.14,1700.0
2023-05-19 11:25:00,483.27,483.3,481.88,481.88,1301.0,483.27,483.3,481.88,481.88,1301.0
2023-05-19 11:30:00,481.5,481.82,480.9,480.9,806.0,481.5,481.82,480.9,480.9,806.0
2023-05-19 11:35:00,480.76,481.25,480.26,480.27,615.0,480.76,481.25,480.26,480.27,615.0
2023-05-19 11:40:00,480.0,481.17,479.91,481.07,4349.0,480.0,481.17,479.91,481.07,4349.0
2023-05-19 11:45:00,481.86,482.13,481.46,482.13,2356.0,481.86,482.13,481.46,482.13,2356.0
2023-05-19 11:50:00,482.24,482.61,482.24,482.61,1300.0,482.24,482.61,482.24,482.61,1300.0
2023-05-19 11:55:00,483.25,483.58,482.51,482.51,1567.0,483.25,483.58,482.51,482.51,1567.0
2023-05-19 12:00:00,483.55,483.55,482.22,482.32,3900.0,483.55,483.55,482.22,482.32,3900.0
2023-05-19 12:05:00,482.25,482.26,481.18,481.52,910.0,482.25,482.26,481.18,481.52,910.0
2023-05-19 12:10:00,481.68,481.85,481.67,481.72,1300.0,481.68,481.85,481.67,481.72,1300.0
2023-05-19 12:15:00,481.99,482.08,481.53,482.03,1698.0,481.99,482.08,481.53,482.03,1698.0
2023-05-19 12:20:00,482.3,483.27,482.29,482.56,1799.0,482.3,483.27,482.29,482.56,1799.0
2023-05-19 12:25:00,482.18,482.18,481.07,481.56,900.0,482.18,482.18,481.07,481.56,900.0
2023-05-19 12:30:00,480.96,481.34,479.83,480.66,3000.0,480.96,481.34,479.83,480.66,3000.0
2023-05-19 12:35:00,480.48,480.97,480.3,480.95,2581.0,480.48,480.97,480.3,480.95,2581.0
2023-05-19 12:40:00,480.96,480.98,480.93,480.98,400.0,480.96,480.98,480.93,480.98,400.0
2023-05-19 12:45:00,480.98,481.06,479.8,481.06,1700.0,480.98,481.06,479.8,481.06,1700.0
2023-05-19 12:50:00,481.58,481.76,481.58,481.72,300.0,481.58,481.76,481.58,481.72,300.0
2023-05-19 12:55:00,482.83,482.88,482.83,482.88,200.0,482.83,482.88,482.83,482.88,200.0
2023-05-19 13:00:00,483.29,483.58,483.05,483.58,1100.0,483.29,483.58,483.05,483.58,1100.0
2023-05-19 13:05:00,483.66,483.89,483.3,483.36,1100.0,483.66,483.89,483.3,483.36,1100.0
2023-05-19 13:10:00,483.06,483.06,482.73,482.74,400.0,483.06,483.06,482.73,482.74,400.0
2023-05-19 13:15:00,482.52,482.69,482.52,482.62,600.0,482.52,482.69,482.52,482.62,600.0
2023-05-19 13:20:00,482.5,483.01,482.45,483.0,3100.0,482.5,483.01,482.45,483.0,3100.0
2023-05-19 13:25:00,482.4,482.43,482.35,482.43,800.0,482.4,482.43,482.35,482.43,800.0
2023-05-19 13:30:00,482.43,482.43,482.42,482.43,100.0,482.43,482.43,482.42,482.43,100.0
2023-05-19 13:35:00,482.42,482.69,482.42,482.51,900.0,482.42,482.69,482.42,482.51,900.0
2023-05-19 13:40:00,482.27,482.27,482.16,482.27,550.0,482.27,482.27,482.16,482.27,550.0
2023-05-19 13:45:00,482.28,482.28,482.28,482.28,200.0,482.28,482.28,482.28,482.28,200.0
2023-05-19 13:50:00,482.25,482.6,482.2,482.31,1000.0,482.25,482.6,482.2,482.31,1000.0
2023-05-19 13:55:00,482.29,482.32,481.9,481.9,700.0,482.29,482.32,481.9,481.9,700.0
2023-05-19 14:00:00,481.92,482.38,481.63,482.14,2500.0,481.92,482.38,481.63,482.14,2500.0
2023-05-19 14:05:00,482.06,482.29,481.86,482.29,2105.0,482.06,482.29,481.86,482.29,2105.0
2023-05-19 14:10:00,482.43,483.35,482.43,483.32,1300.0,482.43,483.35,482.43,483.32,1300.0
2023-05-19 14:15:00,483.0,483.28,482.83,483.25,1200.0,483.0,483.28,482.83,483.25,1200.0
2023-05-19 14:20:00,483.7,483.71,483.39,483.52,1750.0,483.7,483.71,483.39,483.52,1750.0
2023-05-19 14:25:00,483.31,484.0,482.6,482.61,1292.0,483.31,484.0,482.6,482.61,1292.0
2023-05-19 14:30:00,482.59,482.59,482.26,482.26,700.0,482.59,482.59,482.26,482.26,700.0
2023-05-19 14:35:00,482.26,482.26,482.26,482.26,625.0,482.26,482.26,482.26,482.26,625.0
2023-05-19 14:40:00,482.83,482.83,482.11,482.11,827.0,482.83,482.83,482.11,482.11,827.0
2023-05-19 14:45:00,482.2,482.2,481.99,482.0,200.0,482.2,482.2,481.99,482.0,200.0
2023-05-19 14:50:00,482.0,482.3,482.0,482.01,1000.0,482.0,482.3,482.0,482.01,1000.0
2023-05-19 14:55:00,482.14,482.54,482.13,482.54,200.0,482.14,482.54,482.13,482.54,200.0
2023-05-19 15:00:00,482.54,482.95,482.2,482.3,1321.0,482.54,482.95,482.2,482.3,1321.0
2023-05-19 15:05:00,482.3,482.31,482.06,482.2,500.0,482.3,482.31,482.06,482.2,500.0
2023-05-19 15:10:00,482.2,482.36,481.83,481.97,1774.0,482.2,482.36,481.83,481.97,1774.0
2023-05-19 15:15:00,482.06,482.37,482.05,482.11,1500.0,482.06,482.37,482.05,482.11,1500.0
2023-05-19 15:20:00,481.5,481.54,480.77,480.9,1100.0,481.5,481.54,480.77,480.9,1100.0
2023-05-19 15:25:00,480.63,480.75,479.62,479.62,4872.0,480.63,480.75,479.62,479.62,4872.0
2023-05-19 15:30:00,479.9,481.59,479.89,481.5,2570.0,479.9,481.59,479.89,481.5,2570.0
2023-05-19 15:35:00,481.51,481.79,481.27,481.53,2921.0,481.51,481.79,481.27,481.53,2921.0
2023-05-19 15:40:00,481.69,482.0,481.3,481.54,8437.0,481.69,482.0,481.3,481.54,8437.0
2023-05-19 15:45:00,481.39,481.9,480.63,481.9,8418.0,481.39,481.9,480.63,481.9,8418.0
2023-05-19 15:50:00,482.05,482.05,480.88,481.23,12626.0,482.05,482.05,480.88,481.23,12626.0
2023-05-19 15:55:00,481.45,481.7,480.22,480.22,41259.0,481.45,481.7,480.22,480.22,41259.0
2023-05-22 09:30:00,479.0,482.19,478.21,481.57,5946.0,479.0,482.19,478.21,481.57,5946.0
2023-05-22 09:35:00,481.96,482.73,480.4,482.73,8085.0,481.96,482.73,480.4,482.73,8085.0
2023-05-22 09:40:00,482.45,484.29,482.45,484.17,3600.0,482.45,484.29,482.45,484.17,3600.0
2023-05-22 09:45:00,483.35,487.43,482.86,487.39,22264.0,483.35,487.43,482.86,487.39,22264.0
2023-05-22 09:50:00,487.65,490.9,487.65,488.91,5036.0,487.65,490.9,487.65,488.91,5036.0
2023-05-22 09:55:00,489.35,491.76,489.35,491.52,5639.0,489.35,491.76,489.35,491.52,5639.0
2023-05-22 10:00:00,491.0,494.94,491.0,494.41,11736.0,491.0,494.94,491.0,494.41,11736.0
2023-05-22 10:05:00,494.5,497.21,494.03,494.03,30564.0,494.5,497.21,494.03,494.03,30564.0
2023-05-22 10:10:00,495.04,495.81,494.16,494.16,24217.0,495.04,495.81,494.16,494.16,24217.0
2023-05-22 10:15:00,493.87,494.72,493.82,494.11,5144.0,493.87,494.72,493.82,494.11,5144.0
2023-05-22 10:20:00,494.33,495.25,494.0,494.0,6466.0,494.33,495.25,494.0,494.0,6466.0
2023-05-22 10:25:00,494.04,496.16,493.67,494.6,14585.0,494.04,496.16,493.67,494.6,14585.0
2023-05-22 10:30:00,494.75,495.23,494.46,494.46,2200.0,494.75,495.23,494.46,494.46,2200.0
2023-05-22 10:35:00,494.47,496.79,494.44,496.08,2870.0,494.47,496.79,494.44,496.08,2870.0
2023-05-22 10:40:00,496.05,496.68,494.11,494.98,3313.0,496.05,496.68,494.11,494.98,3313.0
2023-05-22 10:45:00,494.89,494.9,490.45,490.45,3167.0,494.89,494.9,490.45,490.45,3167.0
2023-05-22 10:50:00,490.27,491.25,489.52,490.01,4827.0,490.27,491.25,489.52,490.01,4827.0
2023-05-22 10:55:00,490.32,490.97,489.58,490.94,2324.0,490.32,490.97,489.58,490.94,2324.0
2023-05-22 11:00:00,491.16,491.16,490.52,490.78,2731.0,491.16,491.16,490.52,490.78,2731.0
2023-05-22 11:05:00,490.91,491.48,489.42,489.42,14210.0,490.91,491.48,489.42,489.42,14210.0
2023-05-22 11:10:00,489.81,490.05,488.73,489.2,3622.0,489.81,490.05,488.73,489.2,3622.0
2023-05-22 11:15:00,489.92,490.54,489.73,490.16,3000.0,489.92,490.54,489.73,490.16,3000.0
2023-05-22 11:20:00,490.73,492.92,490.72,492.34,3084.0,490.73,492.92,490.72,492.34,3084.0
2023-05-22 11:25:00,492.55,493.21,491.85,492.85,1022.0,492.55,493.21,491.85,492.85,1022.0
2023-05-22 11:30:00,494.12,494.17,493.45,493.46,915.0,494.12,494.17,493.45,493.46,915.0
2023-05-22 11:35:00,493.02,493.18,492.27,492.28,400.0,493.02,493.18,492.27,492.28,400.0
2023-05-22 11:40:00,491.44,491.47,490.42,490.68,1630.0,491.44,491.47,490.42,490.68,1630.0
2023-05-22 11:45:00,490.59,491.15,490.53,490.75,800.0,490.59,491.15,490.53,490.75,800.0
2023-05-22 11:50:00,490.77,491.02,490.12,490.52,5101.0,490.77,491.02,490.12,490.52,5101.0
2023-05-22 11:55:00,490.53,492.2,490.07,492.2,1200.0,490.53,492.2,490.07,492.2,1200.0
2023-05-22 12:00:00,492.25,494.03,492.25,494.03,500.0,492.25,494.03,492.25,494.03,500.0
2023-05-22 12:05:00,494.1,494.66,494.06,494.64,2142.0,494.1,494.66,494.06,494.64,2142.0
2023-05-22 12:10:00,494.04,494.06,494.04,494.06,200.0,494.04,494.06,494.04,494.06,200.0
2023-05-22 12:15:00,494.05,494.05,492.83,493.31,1601.0,494.05,494.05,492.83,493.31,1601.0
2023-05-22 12:20:00,491.98,491.98,491.35,491.35,242.0,491.98,491.98,491.35,491.35,242.0
2023-05-22 12:25:00,491.43,492.06,491.15,491.61,1198.0,491.43,492.06,491.15,491.61,1198.0
2023-05-22 12:30:00,491.6,491.6,490.89,490.97,1414.0,491.6,491.6,490.89,490.97,1414.0
2023-05-22 12:35:00,491.29,492.85,491.29,492.61,1491.0,491.29,492.85,491.29,492.61,1491.0
2023-05-22 12:40:00,492.59,493.45,492.59,493.45,1100.0,492.59,493.45,492.59,493.45,1100.0
2023-05-22 12:45:00,493.41,493.82,493.3,493.45,2185.0,493.41,493.82,493.3,493.45,2185.0
2023-05-22 12:50:00,493.2,493.2,492.6,492.6,1106.0,493.2,493.2,492.6,492.6,1106.0
2023-05-22 12:55:00,492.55,492.55,492.55,492.55,100.0,492.55,492.55,492.55,492.55,100.0
2023-05-22 13:00:00,493.17,493.17,493.15,493.16,299.0,493.17,493.17,493.15,493.16,299.0
2023-05-22 13:05:00,493.19,493.19,492.66,492.66,1453.0,493.19,493.19,492.66,492.66,1453.0
2023-05-22 13:10:00,492.52,492.71,491.71,492.15,1500.0,492.52,492.71,491.71,492.15,1500.0
2023-05-22 13:15:00,491.73,492.1,491.55,492.1,400.0,491.73,492.1,491.55,492.1,400.0
2023-05-22 13:20:00,492.39,492.4,492.39,492.39,100.0,492.39,492.4,492.39,492.39,100.0
2023-05-22 13:25:00,493.5,493.5,493.47,493.47,200.0,493.5,493.5,493.47,493.47,200.0
2023-05-22 13:30:00,493.98,494.09,492.9,492.9,4939.0,493.98,494.09,492.9,492.9,4939.0
2023-05-22 13:35:00,493.32,493.32,492.69,492.69,10400.0,493.32,493.32,492.69,492.69,10400.0
2023-05-22 13:40:00,492.69,492.96,492.49,492.49,800.0,492.69,492.96,492.49,492.49,800.0
2023-05-22 13:45:00,492.74,493.11,492.71,493.08,2035.0,492.74,493.11,492.71,493.08,2035.0
2023-05-22 13:50:00,492.93,493.62,492.92,493.5,3434.0,492.93,493.62,492.92,493.5,3434.0
2023-05-22 13:55:00,493.69,494.01,493.68,493.96,1601.0,493.69,494.01,493.68,493.96,1601.0
2023-05-22 14:00:00,494.02,494.66,494.01,494.39,1900.0,494.02,494.66,494.01,494.39,1900.0
2023-05-22 14:05:00,494.31,494.31,493.17,493.41,400.0,494.31,494.31,493.17,493.41,400.0
2023-05-22 14:10:00,493.94,493.94,493.22,493.27,700.0,493.94,493.94,493.22,493.27,700.0
2023-05-22 14:15:00,493.38,493.9,493.38,493.9,400.0,493.38,493.9,493.38,493.9,400.0
2023-05-22 14:20:00,493.97,494.52,493.97,494.38,897.0,493.97,494.52,493.97,494.38,897.0
2023-05-22 14:25:00,494.46,494.46,493.75,494.43,1409.0,494.46,494.46,493.75,494.43,1409.0
2023-05-22 14:30:00,494.57,494.62,494.57,494.62,318.0,494.57,494.62,494.57,494.62,318.0
2023-05-22 14:35:00,494.33,494.39,494.15,494.39,1230.0,494.33,494.39,494.15,494.39,1230.0
2023-05-22 14:40:00,494.76,495.69,494.69,495.69,2570.0,494.76,495.69,494.69,495.69,2570.0
2023-05-22 14:45:00,495.64,496.15,495.64,496.15,726.0,495.64,496.15,495.64,496.15,726.0
2023-05-22 14:50:00,496.54,496.6,495.97,496.2,4862.0,496.54,496.6,495.97,496.2,4862.0
2023-05-22 14:55:00,496.16,496.82,495.9,496.61,3746.0,496.16,496.82,495.9,496.61,3746.0
2023-05-22 15:00:00,496.56,496.65,495.94,496.23,3027.0,496.56,496.65,495.94,496.23,3027.0
2023-05-22 15:05:00,496.59,496.95,496.59,496.71,1000.0,496.59,496.95,496.59,496.71,1000.0
2023-05-22 15:10:00,496.35,496.67,496.34,496.67,1300.0,496.35,496.67,496.34,496.67,1300.0
2023-05-22 15:15:00,496.52,496.82,496.28,496.49,8715.0,496.52,496.82,496.28,496.49,8715.0
2023-05-22 15:20:00,496.49,496.54,495.99,496.21,5438.0,496.49,496.54,495.99,496.21,5438.0
2023-05-22 15:25:00,496.41,496.41,495.47,496.12,3532.0,496.41,496.41,495.47,496.12,3532.0
2023-05-22 15:30:00,495.72,495.78,495.28,495.28,3323.0,495.72,495.78,495.28,495.28,3323.0
2023-05-22 15:35:00,495.1,495.82,494.56,495.82,3528.0,495.1,495.82,494.56,495.82,3528.0
2023-05-22 15:40:00,495.93,495.98,494.85,494.85,4050.0,495.93,495.98,494.85,494.85,4050.0
2023-05-22 15:45:00,494.84,495.61,494.84,495.26,3832.0,494.84,495.61,494.84,495.26,3832.0
2023-05-22 15:50:00,495.33,495.47,494.12,494.97,15268.0,495.33,495.47,494.12,494.97,15268.0
2023-05-22 15:55:00,494.88,496.23,494.37,494.43,38184.0,494.88,496.23,494.37,494.43,38184.0
2023-05-23 09:30:00,492.31,494.52,492.31,493.3,6182.0,492.31,494.52,492.31,493.3,6182.0
2023-05-23 09:35:00,492.33,494.36,491.24,491.26,2000.0,492.33,494.36,491.24,491.26,2000.0
2023-05-23 09:40:00,493.0,494.69,490.88,492.35,29362.0,493.0,494.69,490.88,492.35,29362.0
2023-05-23 09:45:00,491.27,491.53,489.94,490.91,1250.0,491.27,491.53,489.94,490.91,1250.0
2023-05-23 09:50:00,490.69,493.87,490.69,493.86,7003.0,490.69,493.87,490.69,493.86,7003.0
2023-05-23 09:55:00,494.61,496.93,493.61,495.38,12632.0,494.61,496.93,493.61,495.38,12632.0
2023-05-23 10:00:00,495.99,496.48,495.05,495.05,3006.0,495.99,496.48,495.05,495.05,3006.0
2023-05-23 10:05:00,494.84,496.78,494.84,496.78,1028.0,494.84,496.78,494.84,496.78,1028.0
2023-05-23 10:10:00,497.67,497.67,494.32,494.72,5130.0,497.67,497.67,494.32,494.72,5130.0
2023-05-23 10:15:00,494.87,496.76,492.95,495.57,4851.0,494.87,496.76,492.95,495.57,4851.0
2023-05-23 10:20:00,496.26,497.54,495.01,495.21,1422.0,496.26,497.54,495.01,495.21,1422.0
2023-05-23 10:25:00,495.74,495.74,494.45,494.49,1382.0,495.74,495.74,494.45,494.49,1382.0
2023-05-23 10:30:00,494.03,494.53,493.38,494.53,600.0,494.03,494.53,493.38,494.53,600.0
2023-05-23 10:35:00,494.03,494.31,492.99,492.99,4327.0,494.03,494.31,492.99,492.99,4327.0
2023-05-23 10:40:00,494.02,494.46,494.02,494.46,400.0,494.02,494.46,494.02,494.46,400.0
2023-05-23 10:45:00,495.09,495.27,494.23,494.93,1009.0,495.09,495.27,494.23,494.93,1009.0
2023-05-23 10:50:00,494.23,494.99,494.22,494.99,1145.0,494.23,494.99,494.22,494.99,1145.0
2023-05-23 10:55:00,494.64,494.74,494.41,494.74,1008.0,494.64,494.74,494.41,494.74,1008.0
2023-05-23 11:00:00,494.92,495.43,493.78,493.79,5129.0,494.92,495.43,493.78,493.79,5129.0
2023-05-23 11:05:00,494.1,494.85,494.1,494.47,500.0,494.1,494.85,494.1,494.47,500.0
2023-05-23 11:10:00,494.08,494.17,493.22,493.22,1214.0,494.08,494.17,493.22,493.22,1214.0
2023-05-23 11:15:00,493.24,494.77,493.24,494.77,700.0,493.24,494.77,493.24,494.77,700.0
2023-05-23 11:20:00,493.77,493.77,493.74,493.74,200.0,493.77,493.77,493.74,493.74,200.0
2023-05-23 11:25:00,493.69,493.93,492.66,493.27,2200.0,493.69,493.93,492.66,493.27,2200.0
2023-05-23 11:30:00,493.81,493.81,492.78,492.88,893.0,493.81,493.81,492.78,492.88,893.0
2023-05-23 11:35:00,492.63,492.81,492.49,492.81,900.0,492.63,492.81,492.49,492.81,900.0
2023-05-23 11:40:00,492.69,492.86,492.29,492.29,500.0,492.69,492.86,492.29,492.29,500.0
2023-05-23 11:45:00,492.44,492.44,491.29,491.29,2800.0,492.44,492.44,491.29,491.29,2800.0
2023-05-23 11:50:00,491.02,491.02,489.7,490.31,1467.0,491.02,491.02,489.7,490.31,1467.0
2023-05-23 11:55:00,490.45,491.32,490.45,491.31,685.0,490.45,491.32,490.45,491.31,685.0
2023-05-23 12:00:00,491.32,491.32,489.9,489.9,1520.0,491.32,491.32,489.9,489.9,1520.0
2023-05-23 12:05:00,489.9,489.99,489.31,489.86,3304.0,489.9,489.99,489.31,489.86,3304.0
2023-05-23 12:10:00,489.54,489.54,488.23,488.7,2774.0,489.54,489.54,488.23,488.7,2774.0
2023-05-23 12:15:00,488.24,488.26,487.76,487.76,2305.0,488.24,488.26,487.76,487.76,2305.0
2023-05-23 12:20:00,487.81,487.83,487.22,487.42,2050.0,487.81,487.83,487.22,487.42,2050.0
2023-05-23 12:25:00,487.15,487.15,486.51,486.51,884.0,487.15,487.15,486.51,486.51,884.0
2023-05-23 12:30:00,486.44,486.44,485.41,485.76,1634.0,486.44,486.44,485.41,485.76,1634.0
2023-05-23 12:35:00,485.83,485.95,484.32,484.32,1545.0,485.83,485.95,484.32,484.32,1545.0
2023-05-23 12:40:00,485.01,485.26,484.37,485.0,1106.0,485.01,485.26,484.37,485.0,1106.0
2023-05-23 12:45:00,484.96,484.99,484.08,484.23,2180.0,484.96,484.99,484.08,484.23,2180.0
2023-05-23 12:50:00,484.23,484.82,483.76,484.04,16745.0,484.23,484.82,483.76,484.04,16745.0
2023-05-23 12:55:00,484.02,486.19,483.55,485.83,11486.0,484.02,486.19,483.55,485.83,11486.0
2023-05-23 13:00:00,485.47,485.57,484.44,484.54,1300.0,485.47,485.57,484.44,484.54,1300.0
2023-05-23 13:05:00,484.58,485.8,484.57,485.56,1520.0,484.58,485.8,484.57,485.56,1520.0
2023-05-23 13:10:00,486.17,487.0,485.87,486.15,4229.0,486.17,487.0,485.87,486.15,4229.0
2023-05-23 13:15:00,485.94,486.03,485.83,486.03,600.0,485.94,486.03,485.83,486.03,600.0
2023-05-23 13:20:00,485.77,486.19,485.77,486.02,1100.0,485.77,486.19,485.77,486.02,1100.0
2023-05-23 13:25:00,486.04,486.04,485.0,485.0,1748.0,486.04,486.04,485.0,485.0,1748.0
2023-05-23 13:30:00,484.75,485.23,484.11,484.53,2292.0,484.75,485.23,484.11,484.53,2292.0
2023-05-23 13:35:00,484.56,486.26,484.55,486.26,3400.0,484.56,486.26,484.55,486.26,3400.0
2023-05-23 13:40:00,486.16,486.18,485.69,485.92,800.0,486.16,486.18,485.69,485.92,800.0
2023-05-23 13:45:00,485.86,485.95,485.4,485.4,1000.0,485.86,485.95,485.4,485.4,1000.0
2023-05-23 13:50:00,484.66,485.7,484.38,485.7,1619.0,484.66,485.7,484.38,485.7,1619.0
2023-05-23 13:55:00,485.68,486.27,485.68,485.76,2440.0,485.68,486.27,485.68,485.76,2440.0
2023-05-23 14:00:00,485.94,485.96,485.66,485.66,710.0,485.94,485.96,485.66,485.66,710.0
2023-05-23 14:05:00,485.54,485.54,484.84,484.85,1000.0,485.54,485.54,484.84,484.85,1000.0
2023-05-23 14:10:00,484.95,485.17,484.5,485.17,600.0,484.95,485.17,484.5,485.17,600.0
2023-05-23 14:15:00,484.54,485.2,484.54,484.87,1624.0,484.54,485.2,484.54,484.87,1624.0
2023-05-23 14:20:00,484.65,484.69,482.87,482.87,24892.0,484.65,484.69,482.87,482.87,24892.0
2023-05-23 14:25:00,483.25,483.86,483.02,483.02,5394.0,483.25,483.86,483.02,483.02,5394.0
2023-05-23 14:30:00,483.29,483.29,483.04,483.04,600.0,483.29,483.29,483.04,483.04,600.0
2023-05-23 14:35:00,483.03,483.19,481.6,481.6,3108.0,483.03,483.19,481.6,481.6,3108.0
2023-05-23 14:40:00,481.93,483.49,481.59,483.48,2395.0,481.93,483.49,481.59,483.48,2395.0
2023-05-23 14:45:00,483.57,483.57,482.65,482.75,1634.0,483.57,483.57,482.65,482.75,1634.0
2023-05-23 14:50:00,482.87,482.88,481.97,481.97,3599.0,482.87,482.88,481.97,481.97,3599.0
2023-05-23 14:55:00,482.1,482.46,481.76,482.46,2280.0,482.1,482.46,481.76,482.46,2280.0
2023-05-23 15:00:00,482.8,483.01,482.22,482.22,2505.0,482.8,483.01,482.22,482.22,2505.0
2023-05-23 15:05:00,482.85,483.59,482.67,482.79,1907.0,482.85,483.59,482.67,482.79,1907.0
2023-05-23 15:10:00,483.46,484.32,483.46,484.01,1816.0,483.46,484.32,483.46,484.01,1816.0
2023-05-23 15:15:00,484.12,484.56,482.88,482.88,2228.0,484.12,484.56,482.88,482.88,2228.0
2023-05-23 15:20:00,483.0,483.3,482.82,483.1,4210.0,483.0,483.3,482.82,483.1,4210.0
2023-05-23 15:25:00,482.88,482.96,482.85,482.95,1461.0,482.88,482.96,482.85,482.95,1461.0
2023-05-23 15:30:00,482.95,483.1,482.04,482.25,12399.0,482.95,483.1,482.04,482.25,12399.0
2023-05-23 15:35:00,482.31,482.67,482.18,482.67,7800.0,482.31,482.67,482.18,482.67,7800.0
2023-05-23 15:40:00,482.5,482.68,481.85,482.55,13968.0,482.5,482.68,481.85,482.55,13968.0
2023-05-23 15:45:00,482.75,483.03,481.95,481.95,6998.0,482.75,483.03,481.95,481.95,6998.0
2023-05-23 15:50:00,482.34,483.14,481.74,481.74,15005.0,482.34,483.14,481.74,481.74,15005.0
2023-05-23 15:55:00,482.13,482.15,480.47,481.23,49608.0,482.13,482.15,480.47,481.23,49608.0
2023-05-24 09:30:00,477.43,480.7,473.44,480.7,8336.0,477.43,480.7,473.44,480.7,8336.0
2023-05-24 09:35:00,479.8,481.55,478.4,479.61,3094.0,479.8,481.55,478.4,479.61,3094.0
2023-05-24 09:40:00,480.73,486.0,480.73,485.1,6053.0,480.73,486.0,480.73,485.1,6053.0
2023-05-24 09:45:00,485.1,486.71,483.92,486.71,1600.0,485.1,486.71,483.92,486.71,1600.0
2023-05-24 09:50:00,486.84,487.67,483.31,483.31,1910.0,486.84,487.67,483.31,483.31,1910.0
2023-05-24 09:55:00,483.75,485.14,482.94,484.33,6134.0,483.75,485.14,482.94,484.33,6134.0
2023-05-24 10:00:00,484.31,484.76,483.18,483.18,1522.0,484.31,484.76,483.18,483.18,1522.0
2023-05-24 10:05:00,482.04,483.07,480.98,481.31,5686.0,482.04,483.07,480.98,481.31,5686.0
2023-05-24 10:10:00,481.74,483.8,481.34,483.8,3168.0,481.74,483.8,481.34,483.8,3168.0
2023-05-24 10:15:00,484.0,485.53,484.0,485.21,3966.0,484.0,485.53,484.0,485.21,3966.0
2023-05-24 10:20:00,485.23,485.23,483.29,483.29,3400.0,485.23,485.23,483.29,483.29,3400.0
2023-05-24 10:25:00,482.69,483.23,481.63,481.64,1899.0,482.69,483.23,481.63,481.64,1899.0
2023-05-24 10:30:00,481.02,482.86,480.36,481.94,3073.0,481.02,482.86,480.36,481.94,3073.0
2023-05-24 10:35:00,482.3,482.82,481.48,482.43,4200.0,482.3,482.82,481.48,482.43,4200.0
2023-05-24 10:40:00,482.3,482.39,481.03,481.45,3773.0,482.3,482.39,481.03,481.45,3773.0
2023-05-24 10:45:00,482.0,482.94,482.0,482.94,875.0,482.0,482.94,482.0,482.94,875.0
2023-05-24 10:50:00,482.88,482.88,481.63,482.37,1721.0,482.88,482.88,481.63,482.37,1721.0
2023-05-24 10:55:00,482.27,483.15,481.92,481.92,700.0,482.27,483.15,481.92,481.92,700.0
2023-05-24 11:00:00,480.81,481.0,480.0,480.98,2240.0,480.81,481.0,480.0,480.98,2240.0
2023-05-24 11:05:00,481.15,481.32,481.14,481.31,400.0,481.15,481.32,481.14,481.31,400.0
2023-05-24 11:10:00,481.93,483.21,481.69,482.38,1300.0,481.93,483.21,481.69,482.38,1300.0
2023-05-24 11:15:00,482.42,483.19,482.09,482.78,3210.0,482.42,483.19,482.09,482.78,3210.0
2023-05-24 11:20:00,482.91,483.36,482.25,483.05,3684.0,482.91,483.36,482.25,483.05,3684.0
2023-05-24 11:25:00,483.24,483.86,483.05,483.25,1552.0,483.24,483.86,483.05,483.25,1552.0
2023-05-24 11:30:00,483.41,483.46,482.96,483.34,3394.0,483.41,483.46,482.96,483.34,3394.0
2023-05-24 11:35:00,483.0,483.11,481.31,481.73,3467.0,483.0,483.11,481.31,481.73,3467.0
2023-05-24 11:40:00,481.73,482.13,480.88,480.88,1200.0,481.73,482.13,480.88,480.88,1200.0
2023-05-24 11:45:00,480.46,482.0,480.46,482.0,600.0,480.46,482.0,480.46,482.0,600.0
2023-05-24 11:50:00,482.58,483.59,482.56,483.08,1095.0,482.58,483.59,482.56,483.08,1095.0
2023-05-24 11:55:00,483.45,484.13,482.94,482.94,1994.0,483.45,484.13,482.94,482.94,1994.0
2023-05-24 12:00:00,483.09,483.09,482.09,482.44,2000.0,483.09,483.09,482.09,482.44,2000.0
2023-05-24 12:05:00,482.6,482.96,482.59,482.93,400.0,482.6,482.96,482.59,482.93,400.0
2023-05-24 12:10:00,482.32,482.85,482.32,482.85,300.0,482.32,482.85,482.32,482.85,300.0
2023-05-24 12:15:00,482.03,482.11,481.94,481.94,404.0,482.03,482.11,481.94,481.94,404.0
2023-05-24 12:20:00,482.22,482.22,482.22,482.22,100.0,482.22,482.22,482.22,482.22,100.0
2023-05-24 12:25:00,482.62,482.62,482.62,482.62,100.0,482.62,482.62,482.62,482.62,100.0
2023-05-24 12:30:00,483.41,483.75,483.29,483.29,1758.0,483.41,483.75,483.29,483.29,1758.0
2023-05-24 12:35:00,483.29,483.61,483.29,483.61,230.0,483.29,483.61,483.29,483.61,230.0
2023-05-24 12:40:00,484.68,484.68,484.68,484.68,100.0,484.68,484.68,484.68,484.68,100.0
2023-05-24 12:45:00,485.23,485.23,484.63,484.99,1200.0,485.23,485.23,484.63,484.99,1200.0
2023-05-24 12:50:00,484.99,484.99,484.99,484.99,0.0,484.99,484.99,484.99,484.99,0.0
2023-05-24 12:55:00,483.99,484.34,483.78,483.9,874.0,483.99,484.34,483.78,483.9,874.0
2023-05-24 13:00:00,483.52,483.75,483.24,483.35,798.0,483.52,483.75,483.24,483.35,798.0
2023-05-24 13:05:00,483.24,483.49,482.8,482.96,1050.0,483.24,483.49,482.8,482.96,1050.0
2023-05-24 13:10:00,482.96,482.96,482.96,482.96,0.0,482.96,482.96,482.96,482.96,0.0
2023-05-24 13:15:00,482.57,483.15,482.57,483.15,484.0,482.57,483.15,482.57,483.15,484.0
2023-05-24 13:20:00,484.12,484.93,484.06,484.91,1200.0,484.12,484.93,484.06,484.91,1200.0
2023-05-24 13:25:00,484.89,485.53,484.88,485.52,600.0,484.89,485.53,484.88,485.52,600.0
2023-05-24 13:30:00,485.91,486.34,485.46,485.72,2424.0,485.91,486.34,485.46,485.72,2424.0
2023-05-24 13:35:00,486.02,486.02,486.02,486.02,100.0,486.02,486.02,486.02,486.02,100.0
2023-05-24 13:40:00,487.09,488.0,487.08,487.89,3678.0,487.09,488.0,487.08,487.89,3678.0
2023-05-24 13:45:00,488.17,488.54,487.46,487.53,908.0,488.17,488.54,487.46,487.53,908.0
2023-05-24 13:50:00,487.46,487.46,486.15,486.66,500.0,487.46,487.46,486.15,486.66,500.0
2023-05-24 13:55:00,486.47,487.0,486.47,487.0,300.0,486.47,487.0,486.47,487.0,300.0
2023-05-24 14:00:00,486.88,486.88,486.13,486.13,700.0,486.88,486.88,486.13,486.13,700.0
2023-05-24 14:05:00,485.82,486.04,485.82,486.0,700.0,485.82,486.04,485.82,486.0,700.0
2023-05-24 14:10:00,485.44,486.0,484.99,486.0,1000.0,485.44,486.0,484.99,486.0,1000.0
2023-05-24 14:15:00,486.0,486.78,485.74,486.21,5832.0,486.0,486.78,485.74,486.21,5832.0
2023-05-24 14:20:00,486.01,486.62,486.01,486.62,800.0,486.01,486.62,486.01,486.62,800.0
2023-05-24 14:25:00,486.05,486.45,485.16,485.56,3670.0,486.05,486.45,485.16,485.56,3670.0
2023-05-24 14:30:00,485.56,485.71,485.26,485.71,2939.0,485.56,485.71,485.26,485.71,2939.0
2023-05-24 14:35:00,486.09,486.74,486.09,486.69,700.0,486.09,486.74,486.09,486.69,700.0
2023-05-24 14:40:00,486.93,487.13,486.55,486.7,1800.0,486.93,487.13,486.55,486.7,1800.0
2023-05-24 14:45:00,486.99,486.99,486.18,486.25,2159.0,486.99,486.99,486.18,486.25,2159.0
2023-05-24 14:50:00,486.32,487.11,486.3,487.01,2292.0,486.32,487.11,486.3,487.01,2292.0
2023-05-24 14:55:00,487.04,487.09,486.75,486.75,1263.0,487.04,487.09,486.75,486.75,1263.0
2023-05-24 15:00:00,486.9,486.92,485.53,486.5,3478.0,486.9,486.92,485.53,486.5,3478.0
2023-05-24 15:05:00,486.61,487.31,486.61,487.13,1200.0,486.61,487.31,486.61,487.13,1200.0
2023-05-24 15:10:00,487.08,487.57,487.05,487.06,1350.0,487.08,487.57,487.05,487.06,1350.0
2023-05-24 15:15:00,487.17,487.91,486.96,487.91,2524.0,487.17,487.91,486.96,487.91,2524.0
2023-05-24 15:20:00,488.19,488.37,487.55,488.37,2978.0,488.19,488.37,487.55,488.37,2978.0
2023-05-24 15:25:00,488.26,488.96,488.26,488.96,200.0,488.26,488.96,488.26,488.96,200.0
2023-05-24 15:30:00,489.18,490.19,489.18,489.63,5210.0,489.18,490.19,489.18,489.63,5210.0
2023-05-24 15:35:00,489.51,489.7,488.95,489.2,3362.0,489.51,489.7,488.95,489.2,3362.0
2023-05-24 15:40:00,489.11,489.11,488.22,488.45,4305.0,489.11,489.11,488.22,488.45,4305.0
2023-05-24 15:45:00,488.25,489.96,488.23,489.69,6036.0,488.25,489.96,488.23,489.69,6036.0
2023-05-24 15:50:00,489.58,490.01,489.02,489.77,21180.0,489.58,490.01,489.02,489.77,21180.0
2023-05-24 15:55:00,489.54,490.47,489.12,490.02,32275.0,489.54,490.47,489.12,490.02,32275.0
2023-05-25 09:30:00,498.15,498.24,496.59,496.59,7454.0,498.15,498.24,496.59,496.59,7454.0
2023-05-25 09:35:00,496.6,497.57,493.84,493.84,2093.0,496.6,497.57,493.84,493.84,2093.0
2023-05-25 09:40:00,494.7,496.96,493.0,493.0,3134.0,494.7,496.96,493.0,493.0,3134.0
2023-05-25 09:45:00,492.88,494.21,492.44,492.72,1890.0,492.88,494.21,492.44,492.72,1890.0
2023-05-25 09:50:00,491.19,493.62,491.19,493.62,1064.0,491.19,493.62,491.19,493.62,1064.0
2023-05-25 09:55:00,493.43,494.0,491.34,491.34,3261.0,493.43,494.0,491.34,491.34,3261.0
2023-05-25 10:00:00,492.7,495.07,492.7,494.23,2408.0,492.7,495.07,492.7,494.23,2408.0
2023-05-25 10:05:00,494.25,494.26,492.5,493.09,3009.0,494.25,494.26,492.5,493.09,3009.0
2023-05-25 10:10:00,493.42,493.84,491.86,493.55,4418.0,493.42,493.84,491.86,493.55,4418.0
2023-05-25 10:15:00,493.52,493.52,493.04,493.34,2800.0,493.52,493.52,493.04,493.34,2800.0
2023-05-25 10:20:00,492.27,493.54,491.62,491.74,2592.0,492.27,493.54,491.62,491.74,2592.0
2023-05-25 10:25:00,491.63,493.15,491.63,493.15,1251.0,491.63,493.15,491.63,493.15,1251.0
2023-05-25 10:30:00,493.1,493.14,492.05,492.64,2562.0,493.1,493.14,492.05,492.64,2562.0
2023-05-25 10:35:00,492.42,492.55,491.65,492.45,600.0,492.42,492.55,491.65,492.45,600.0
2023-05-25 10:40:00,494.23,494.23,493.0,493.4,625.0,494.23,494.23,493.0,493.4,625.0
2023-05-25 10:45:00,494.17,494.91,493.7,494.39,885.0,494.17,494.91,493.7,494.39,885.0
2023-05-25 10:50:00,494.43,494.43,494.43,494.43,100.0,494.43,494.43,494.43,494.43,100.0
2023-05-25 10:55:00,493.89,494.64,493.88,494.47,723.0,493.89,494.64,493.88,494.47,723.0
2023-05-25 11:00:00,495.19,495.19,493.57,493.89,1166.0,495.19,495.19,493.57,493.89,1166.0
2023-05-25 11:05:00,493.95,494.66,493.95,494.29,1100.0,493.95,494.66,493.95,494.29,1100.0
2023-05-25 11:10:00,494.41,495.62,494.41,495.4,1826.0,494.41,495.62,494.41,495.4,1826.0
2023-05-25 11:15:00,495.75,496.3,494.39,494.39,3749.0,495.75,496.3,494.39,494.39,3749.0
2023-05-25 11:20:00,494.91,494.91,493.54,493.54,1200.0,494.91,494.91,493.54,493.54,1200.0
2023-05-25 11:25:00,493.47,493.47,492.96,492.96,995.0,493.47,493.47,492.96,492.96,995.0
2023-05-25 11:30:00,493.34,493.34,492.67,492.68,1554.0,493.34,493.34,492.67,492.68,1554.0
2023-05-25 11:35:00,492.36,493.64,492.17,493.5,1944.0,492.36,493.64,492.17,493.5,1944.0
2023-05-25 11:40:00,493.16,493.16,491.5,491.5,1600.0,493.16,493.16,491.5,491.5,1600.0
2023-05-25 11:45:00,492.0,493.13,492.0,493.13,782.0,492.0,493.13,492.0,493.13,782.0
2023-05-25 11:50:00,493.27,494.5,493.26,494.03,1400.0,493.27,494.5,493.26,494.03,1400.0
2023-05-25 11:55:00,493.91,494.45,493.91,494.45,928.0,493.91,494.45,493.91,494.45,928.0
2023-05-25 12:00:00,495.01,495.02,494.31,494.57,1002.0,495.01,495.02,494.31,494.57,1002.0
2023-05-25 12:05:00,494.14,494.14,493.64,493.64,300.0,494.14,494.14,493.64,493.64,300.0
2023-05-25 12:10:00,493.79,493.98,493.36,493.98,720.0,493.79,493.98,493.36,493.98,720.0
2023-05-25 12:15:00,493.89,494.38,493.75,493.75,900.0,493.89,494.38,493.75,493.75,900.0
2023-05-25 12:20:00,494.11,494.34,493.45,493.45,449.0,494.11,494.34,493.45,493.45,449.0
2023-05-25 12:25:00,493.26,493.26,492.92,492.92,200.0,493.26,493.26,492.92,492.92,200.0
2023-05-25 12:30:00,493.25,493.73,493.0,493.0,1748.0,493.25,493.73,493.0,493.0,1748.0
2023-05-25 12:35:00,493.03,494.58,493.03,494.58,800.0,493.03,494.58,493.03,494.58,800.0
2023-05-25 12:40:00,494.12,494.73,493.81,493.81,2650.0,494.12,494.73,493.81,493.81,2650.0
2023-05-25 12:45:00,493.36,493.36,493.25,493.25,200.0,493.36,493.36,493.25,493.25,200.0
2023-05-25 12:50:00,492.7,494.64,492.7,494.64,4300.0,492.7,494.64,492.7,494.64,4300.0
2023-05-25 12:55:00,494.76,494.76,493.79,493.8,902.0,494.76,494.76,493.79,493.8,902.0
2023-05-25 13:00:00,493.47,494.02,493.19,493.65,600.0,493.47,494.02,493.19,493.65,600.0
2023-05-25 13:05:00,494.11,494.38,494.01,494.01,600.0,494.11,494.38,494.01,494.01,600.0
2023-05-25 13:10:00,493.78,493.78,493.07,493.07,613.0,493.78,493.78,493.07,493.07,613.0
2023-05-25 13:15:00,493.98,494.57,493.98,494.47,700.0,493.98,494.57,493.98,494.47,700.0
2023-05-25 13:20:00,494.03,494.03,493.72,493.83,402.0,494.03,494.03,493.72,493.83,402.0
2023-05-25 13:25:00,493.54,493.54,493.17,493.17,600.0,493.54,493.54,493.17,493.17,600.0
2023-05-25 13:30:00,492.85,492.95,492.49,492.6,957.0,492.85,492.95,492.49,492.6,957.0
2023-05-25 13:35:00,492.79,493.07,492.73,492.96,850.0,492.79,493.07,492.73,492.96,850.0
2023-05-25 13:40:00,492.71,492.72,491.71,491.71,1301.0,492.71,492.72,491.71,491.71,1301.0
2023-05-25 13:45:00,491.61,491.61,490.54,490.74,1425.0,491.61,491.61,490.54,490.74,1425.0
2023-05-25 13:50:00,491.13,491.45,490.45,490.94,3051.0,491.13,491.45,490.45,490.94,3051.0
2023-05-25 13:55:00,490.84,491.76,490.67,491.75,1236.0,490.84,491.76,490.67,491.75,1236.0
2023-05-25 14:00:00,491.75,492.22,491.35,491.73,3495.0,491.75,492.22,491.35,491.73,3495.0
2023-05-25 14:05:00,491.76,492.17,491.65,491.65,666.0,491.76,492.17,491.65,491.65,666.0
2023-05-25 14:10:00,491.68,492.43,491.55,492.43,1550.0,491.68,492.43,491.55,492.43,1550.0
2023-05-25 14:15:00,492.93,494.77,492.92,494.23,14540.0,492.93,494.77,492.92,494.23,14540.0
2023-05-25 14:20:00,494.09,494.09,493.25,493.99,1000.0,494.09,494.09,493.25,493.99,1000.0
2023-05-25 14:25:00,493.22,493.22,492.74,492.75,1200.0,493.22,493.22,492.74,492.75,1200.0
2023-05-25 14:30:00,491.49,491.63,490.96,491.44,2129.0,491.49,491.63,490.96,491.44,2129.0
2023-05-25 14:35:00,491.17,491.64,491.17,491.32,1152.0,491.17,491.64,491.17,491.32,1152.0
2023-05-25 14:40:00,491.41,492.02,491.28,491.28,1100.0,491.41,492.02,491.28,491.28,1100.0
2023-05-25 14:45:00,491.25,491.53,490.49,491.53,2095.0,491.25,491.53,490.49,491.53,2095.0
2023-05-25 14:50:00,491.45,491.74,491.44,491.74,300.0,491.45,491.74,491.44,491.74,300.0
2023-05-25 14:55:00,491.63,491.67,490.58,490.58,1000.0,491.63,491.67,490.58,490.58,1000.0
2023-05-25 15:00:00,490.75,491.23,490.0,491.23,1800.0,490.75,491.23,490.0,491.23,1800.0
2023-05-25 15:05:00,491.67,492.03,491.67,491.91,400.0,491.67,492.03,491.67,491.91,400.0
2023-05-25 15:10:00,491.94,491.99,490.95,491.16,1235.0,491.94,491.99,490.95,491.16,1235.0
2023-05-25 15:15:00,490.16,490.85,490.16,490.85,300.0,490.16,490.85,490.16,490.85,300.0
2023-05-25 15:20:00,491.11,491.11,490.52,490.52,403.0,491.11,491.11,490.52,490.52,403.0
2023-05-25 15:25:00,490.24,491.4,489.94,490.98,3407.0,490.24,491.4,489.94,490.98,3407.0
2023-05-25 15:30:00,490.6,491.31,490.34,490.34,2782.0,490.6,491.31,490.34,490.34,2782.0
2023-05-25 15:35:00,490.52,490.73,490.3,490.66,2536.0,490.52,490.73,490.3,490.66,2536.0
2023-05-25 15:40:00,490.09,491.09,489.73,490.86,5421.0,490.09,491.09,489.73,490.86,5421.0
2023-05-25 15:45:00,490.62,490.91,489.88,490.19,5505.0,490.62,490.91,489.88,490.19,5505.0
2023-05-25 15:50:00,489.84,490.57,489.47,489.47,6257.0,489.84,490.57,489.47,489.47,6257.0
2023-05-25 15:55:00,489.44,489.44,488.69,488.75,17991.0,489.44,489.44,488.69,488.75,17991.0
2023-05-26 09:30:00,490.42,494.92,490.42,494.21,7402.0,490.42,494.92,490.42,494.21,7402.0
2023-05-26 09:35:00,492.84,494.59,492.84,493.36,2355.0,492.84,494.59,492.84,493.36,2355.0
2023-05-26 09:40:00,493.07,496.33,493.07,495.1,3240.0,493.07,496.33,493.07,495.1,3240.0
2023-05-26 09:45:00,494.65,495.25,492.69,493.2,2647.0,494.65,495.25,492.69,493.2,2647.0
2023-05-26 09:50:00,493.6,493.92,492.3,492.31,2200.0,493.6,493.92,492.3,492.31,2200.0
2023-05-26 09:55:00,492.08,493.2,492.08,493.18,955.0,492.08,493.2,492.08,493.18,955.0
2023-05-26 10:00:00,492.27,494.35,492.27,493.84,1399.0,492.27,494.35,492.27,493.84,1399.0
2023-05-26 10:05:00,496.0,496.0,493.64,494.74,3575.0,496.0,496.0,493.64,494.74,3575.0
2023-05-26 10:10:00,494.82,495.56,494.77,495.56,937.0,494.82,495.56,494.77,495.56,937.0
2023-05-26 10:15:00,495.65,497.4,495.39,496.86,2153.0,495.65,497.4,495.39,496.86,2153.0
2023-05-26 10:20:00,497.03,497.22,497.01,497.2,615.0,497.03,497.22,497.01,497.2,615.0
2023-05-26 10:25:00,497.83,498.56,497.83,498.26,1981.0,497.83,498.56,497.83,498.26,1981.0
2023-05-26 10:30:00,498.54,498.81,497.73,498.5,2018.0,498.54,498.81,497.73,498.5,2018.0
2023-05-26 10:35:00,498.54,501.41,498.54,501.37,9278.0,498.54,501.41,498.54,501.37,9278.0
2023-05-26 10:40:00,501.99,504.2,501.89,503.84,1747.0,501.99,504.2,501.89,503.84,1747.0
2023-05-26 10:45:00,504.36,505.45,504.27,505.4,5813.0,504.36,505.45,504.27,505.4,5813.0
2023-05-26 10:50:00,504.4,504.95,503.5,504.11,7522.0,504.4,504.95,503.5,504.11,7522.0
2023-05-26 10:55:00,504.43,505.17,503.9,504.4,10705.0,504.43,505.17,503.9,504.4,10705.0
2023-05-26 11:00:00,504.02,504.54,503.43,503.81,7207.0,504.02,504.54,503.43,503.81,7207.0
2023-05-26 11:05:00,503.72,504.53,501.28,501.5,1500.0,503.72,504.53,501.28,501.5,1500.0
2023-05-26 11:10:00,501.05,501.39,499.72,500.26,15575.0,501.05,501.39,499.72,500.26,15575.0
2023-05-26 11:15:00,500.48,501.92,500.46,500.65,2896.0,500.48,501.92,500.46,500.65,2896.0
2023-05-26 11:20:00,500.28,503.04,500.28,501.91,4334.0,500.28,503.04,500.28,501.91,4334.0
2023-05-26 11:25:00,502.85,503.75,502.85,503.3,1300.0,502.85,503.75,502.85,503.3,1300.0
2023-05-26 11:30:00,502.58,502.59,502.58,502.58,400.0,502.58,502.59,502.58,502.58,400.0
2023-05-26 11:35:00,502.8,502.8,502.02,502.49,2009.0,502.8,502.8,502.02,502.49,2009.0
2023-05-26 11:40:00,502.24,503.27,502.17,503.27,1859.0,502.24,503.27,502.17,503.27,1859.0
2023-05-26 11:45:00,503.23,503.29,502.21,502.79,2288.0,503.23,503.29,502.21,502.79,2288.0
2023-05-26 11:50:00,502.11,502.88,502.03,502.15,558.0,502.11,502.88,502.03,502.15,558.0
2023-05-26 11:55:00,502.08,502.08,501.14,501.14,500.0,502.08,502.08,501.14,501.14,500.0
2023-05-26 12:00:00,499.94,502.03,499.94,502.03,1239.0,499.94,502.03,499.94,502.03,1239.0
2023-05-26 12:05:00,501.91,502.74,501.63,502.6,1210.0,501.91,502.74,501.63,502.6,1210.0
2023-05-26 12:10:00,502.33,503.35,502.31,502.91,3313.0,502.33,503.35,502.31,502.91,3313.0
2023-05-26 12:15:00,503.0,503.0,501.22,501.22,11124.0,503.0,503.0,501.22,501.22,11124.0
2023-05-26 12:20:00,500.91,501.21,500.32,500.32,1150.0,500.91,501.21,500.32,500.32,1150.0
2023-05-26 12:25:00,500.72,500.72,500.27,500.34,701.0,500.72,500.72,500.27,500.34,701.0
2023-05-26 12:30:00,500.74,500.93,500.71,500.93,1000.0,500.74,500.93,500.71,500.93,1000.0
2023-05-26 12:35:00,501.19,502.12,500.77,502.12,1000.0,501.19,502.12,500.77,502.12,1000.0
2023-05-26 12:40:00,501.74,501.74,501.11,501.11,699.0,501.74,501.74,501.11,501.11,699.0
2023-05-26 12:45:00,500.88,500.9,500.13,500.13,769.0,500.88,500.9,500.13,500.13,769.0
2023-05-26 12:50:00,500.0,500.51,500.0,500.27,1523.0,500.0,500.51,500.0,500.27,1523.0
2023-05-26 12:55:00,500.06,500.66,499.59,500.66,2600.0,500.06,500.66,499.59,500.66,2600.0
2023-05-26 13:00:00,500.54,500.95,500.53,500.53,1225.0,500.54,500.95,500.53,500.53,1225.0
2023-05-26 13:05:00,500.85,501.0,500.4,500.54,1725.0,500.85,501.0,500.4,500.54,1725.0
2023-05-26 13:10:00,500.01,500.01,499.89,499.89,543.0,500.01,500.01,499.89,499.89,543.0
2023-05-26 13:15:00,499.41,500.0,498.61,498.62,2900.0,499.41,500.0,498.61,498.62,2900.0
2023-05-26 13:20:00,498.34,498.94,498.34,498.83,513.0,498.34,498.94,498.34,498.83,513.0
2023-05-26 13:25:00,498.16,498.36,498.16,498.36,200.0,498.16,498.36,498.16,498.36,200.0
2023-05-26 13:30:00,498.94,499.51,498.57,499.51,2033.0,498.94,499.51,498.57,499.51,2033.0
2023-05-26 13:35:00,499.35,499.54,498.97,498.97,416.0,499.35,499.54,498.97,498.97,416.0
2023-05-26 13:40:00,499.07,499.07,497.62,498.43,1075.0,499.07,499.07,497.62,498.43,1075.0
2023-05-26 13:45:00,497.54,497.8,497.48,497.49,470.0,497.54,497.8,497.48,497.49,470.0
2023-05-26 13:50:00,497.78,498.99,497.78,498.99,2866.0,497.78,498.99,497.78,498.99,2866.0
2023-05-26 13:55:00,499.09,499.09,497.66,497.66,1247.0,499.09,499.09,497.66,497.66,1247.0
2023-05-26 14:00:00,497.95,498.1,497.95,498.03,597.0,497.95,498.1,497.95,498.03,597.0
2023-05-26 14:05:00,497.61,497.89,497.61,497.7,918.0,497.61,497.89,497.61,497.7,918.0
2023-05-26 14:10:00,497.68,499.0,497.68,499.0,957.0,497.68,499.0,497.68,499.0,957.0
2023-05-26 14:15:00,498.36,498.51,498.06,498.06,600.0,498.36,498.51,498.06,498.06,600.0
2023-05-26 14:20:00,497.96,499.03,497.92,499.03,1094.0,497.96,499.03,497.92,499.03,1094.0
2023-05-26 14:25:00,499.03,499.19,498.34,498.34,1208.0,499.03,499.19,498.34,498.34,1208.0
2023-05-26 14:30:00,498.6,498.68,497.9,498.67,2439.0,498.6,498.68,497.9,498.67,2439.0
2023-05-26 14:35:00,498.62,498.62,497.78,497.99,2600.0,498.62,498.62,497.78,497.99,2600.0
2023-05-26 14:40:00,497.98,498.72,497.79,498.72,2028.0,497.98,498.72,497.79,498.72,2028.0
2023-05-26 14:45:00,498.56,498.65,498.15,498.64,803.0,498.56,498.65,498.15,498.64,803.0
2023-05-26 14:50:00,498.57,499.67,498.5,499.51,2900.0,498.57,499.67,498.5,499.51,2900.0
2023-05-26 14:55:00,499.98,500.07,498.78,498.78,1082.0,499.98,500.07,498.78,498.78,1082.0
2023-05-26 15:00:00,498.63,499.04,498.38,499.04,690.0,498.63,499.04,498.38,499.04,690.0
2023-05-26 15:05:00,498.63,498.65,498.63,498.63,400.0,498.63,498.65,498.63,498.63,400.0
2023-05-26 15:10:00,498.63,499.32,497.78,498.25,3308.0,498.63,499.32,497.78,498.25,3308.0
2023-05-26 15:15:00,498.75,498.91,498.34,498.91,1050.0,498.75,498.91,498.34,498.91,1050.0
2023-05-26 15:20:00,498.65,498.65,497.85,497.97,2166.0,498.65,498.65,497.85,497.97,2166.0
2023-05-26 15:25:00,497.88,497.88,497.25,497.52,1300.0,497.88,497.88,497.25,497.52,1300.0
2023-05-26 15:30:00,497.14,497.23,496.41,496.42,2525.0,497.14,497.23,496.41,496.42,2525.0
2023-05-26 15:35:00,496.36,496.62,495.43,495.92,4200.0,496.36,496.62,495.43,495.92,4200.0
2023-05-26 15:40:00,496.18,497.38,496.18,497.38,4705.0,496.18,497.38,496.18,497.38,4705.0
2023-05-26 15:45:00,497.2,497.39,496.58,497.0,3816.0,497.2,497.39,496.58,497.0,3816.0
2023-05-26 15:50:00,496.48,498.15,495.93,498.05,20158.0,496.48,498.15,495.93,498.05,20158.0
2023-05-26 15:55:00,498.06,498.12,495.84,496.09,21154.0,498.06,498.12,495.84,496.09,21154.0
2023-05-30 09:30:00,510.0,513.47,510.0,513.47,861.0,510.0,513.47,510.0,513.47,861.0
2023-05-30 09:35:00,515.95,519.78,513.02,516.98,28874.0,515.95,519.78,513.02,516.98,28874.0
2023-05-30 09:40:00,515.59,520.73,514.58,520.73,11388.0,515.59,520.73,514.58,520.73,11388.0
2023-05-30 09:45:00,520.09,522.69,519.26,519.99,9751.0,520.09,522.69,519.26,519.99,9751.0
2023-05-30 09:50:00,519.51,520.83,511.75,512.21,11082.0,519.51,520.83,511.75,512.21,11082.0
2023-05-30 09:55:00,510.58,512.13,509.03,510.76,4409.0,510.58,512.13,509.03,510.76,4409.0
2023-05-30 10:00:00,509.68,510.61,508.53,508.98,11893.0,509.68,510.61,508.53,508.98,11893.0
2023-05-30 10:05:00,508.81,511.36,508.8,510.5,8414.0,508.81,511.36,508.8,510.5,8414.0
2023-05-30 10:10:00,510.01,510.2,507.91,508.93,6907.0,510.01,510.2,507.91,508.93,6907.0
2023-05-30 10:15:00,508.97,510.99,508.31,510.56,3823.0,508.97,510.99,508.31,510.56,3823.0
2023-05-30 10:20:00,510.13,510.62,508.74,509.17,2216.0,510.13,510.62,508.74,509.17,2216.0
2023-05-30 10:25:00,509.0,509.07,506.0,506.79,2044.0,509.0,509.07,506.0,506.79,2044.0
2023-05-30 10:30:00,505.43,507.22,505.2,507.21,5510.0,505.43,507.22,505.2,507.21,5510.0
2023-05-30 10:35:00,506.48,509.81,505.87,509.12,11601.0,506.48,509.81,505.87,509.12,11601.0
2023-05-30 10:40:00,508.88,509.35,507.53,508.35,4307.0,508.88,509.35,507.53,508.35,4307.0
2023-05-30 10:45:00,508.0,508.78,507.83,507.96,3322.0,508.0,508.78,507.83,507.96,3322.0
2023-05-30 10:50:00,508.72,509.62,508.17,509.0,3200.0,508.72,509.62,508.17,509.0,3200.0
2023-05-30 10:55:00,509.16,511.37,509.16,510.81,8748.0,509.16,511.37,509.16,510.81,8748.0
2023-05-30 11:00:00,510.27,512.24,510.27,512.11,3446.0,510.27,512.24,510.27,512.11,3446.0
2023-05-30 11:05:00,511.34,511.56,510.5,510.5,2513.0,511.34,511.56,510.5,510.5,2513.0
2023-05-30 11:10:00,510.33,511.0,510.12,510.95,3642.0,510.33,511.0,510.12,510.95,3642.0
2023-05-30 11:15:00,510.84,510.87,509.95,510.44,6551.0,510.84,510.87,509.95,510.44,6551.0
2023-05-30 11:20:00,510.37,510.46,508.79,509.78,20377.0,510.37,510.46,508.79,509.78,20377.0
2023-05-30 11:25:00,509.19,510.25,509.19,510.25,1534.0,509.19,510.25,509.19,510.25,1534.0
2023-05-30 11:30:00,509.9,511.57,509.87,511.51,2200.0,509.9,511.57,509.87,511.51,2200.0
2023-05-30 11:35:00,511.19,511.19,509.71,511.0,1997.0,511.19,511.19,509.71,511.0,1997.0
2023-05-30 11:40:00,511.09,511.1,510.31,510.6,1303.0,511.09,511.1,510.31,510.6,1303.0
2023-05-30 11:45:00,510.55,510.66,509.66,510.37,6065.0,510.55,510.66,509.66,510.37,6065.0
2023-05-30 11:50:00,511.08,511.08,510.26,510.52,1801.0,511.08,511.08,510.26,510.52,1801.0
2023-05-30 11:55:00,510.61,510.74,510.21,510.21,525.0,510.61,510.74,510.21,510.21,525.0
2023-05-30 12:00:00,510.01,510.77,509.9,510.14,2231.0,510.01,510.77,509.9,510.14,2231.0
2023-05-30 12:05:00,509.9,510.0,509.17,509.19,4897.0,509.9,510.0,509.17,509.19,4897.0
2023-05-30 12:10:00,509.17,509.28,509.17,509.26,700.0,509.17,509.28,509.17,509.26,700.0
2023-05-30 12:15:00,509.32,509.32,507.8,508.69,3804.0,509.32,509.32,507.8,508.69,3804.0
2023-05-30 12:20:00,508.45,509.06,508.45,508.65,1913.0,508.45,509.06,508.45,508.65,1913.0
2023-05-30 12:25:00,508.45,508.58,507.0,507.0,2296.0,508.45,508.58,507.0,507.0,2296.0
2023-05-30 12:30:00,507.0,507.95,507.0,507.58,1965.0,507.0,507.95,507.0,507.58,1965.0
2023-05-30 12:35:00,507.67,508.9,507.48,508.59,4088.0,507.67,508.9,507.48,508.59,4088.0
2023-05-30 12:40:00,508.58,508.59,507.53,508.54,2200.0,508.58,508.59,507.53,508.54,2200.0
2023-05-30 12:45:00,508.14,509.95,508.14,509.95,1005.0,508.14,509.95,508.14,509.95,1005.0
2023-05-30 12:50:00,509.5,510.05,508.01,508.79,1916.0,509.5,510.05,508.01,508.79,1916.0
2023-05-30 12:55:00,508.99,508.99,508.99,508.99,1000.0,508.99,508.99,508.99,508.99,1000.0
2023-05-30 13:00:00,508.99,508.99,508.99,508.99,0.0,508.99,508.99,508.99,508.99,0.0
2023-05-30 13:05:00,508.68,509.04,507.65,508.04,1447.0,508.68,509.04,507.65,508.04,1447.0
2023-05-30 13:10:00,507.99,508.18,507.98,508.15,1430.0,507.99,508.18,507.98,508.15,1430.0
2023-05-30 13:15:00,508.18,508.84,508.18,508.84,500.0,508.18,508.84,508.18,508.84,500.0
2023-05-30 13:20:00,508.76,508.76,508.14,508.48,1784.0,508.76,508.76,508.14,508.48,1784.0
2023-05-30 13:25:00,508.09,508.74,507.65,508.59,5898.0,508.09,508.74,507.65,508.59,5898.0
2023-05-30 13:30:00,508.06,510.1,508.06,509.52,6016.0,508.06,510.1,508.06,509.52,6016.0
2023-05-30 13:35:00,509.2,510.33,508.95,508.95,1898.0,509.2,510.33,508.95,508.95,1898.0
2023-05-30 13:40:00,508.87,509.39,508.63,508.91,11666.0,508.87,509.39,508.63,508.91,11666.0
2023-05-30 13:45:00,509.43,509.43,508.76,508.76,400.0,509.43,509.43,508.76,508.76,400.0
2023-05-30 13:50:00,509.28,509.28,508.21,508.21,600.0,509.28,509.28,508.21,508.21,600.0
2023-05-30 13:55:00,508.68,508.68,507.13,507.38,4437.0,508.68,508.68,507.13,507.38,4437.0
2023-05-30 14:00:00,507.63,508.5,507.62,507.93,2619.0,507.63,508.5,507.62,507.93,2619.0
2023-05-30 14:05:00,508.52,509.32,508.51,508.99,2101.0,508.52,509.32,508.51,508.99,2101.0
2023-05-30 14:10:00,509.27,510.09,509.26,510.0,4260.0,509.27,510.09,509.26,510.0,4260.0
2023-05-30 14:15:00,510.0,510.39,509.54,509.95,4473.0,510.0,510.39,509.54,509.95,4473.0
2023-05-30 14:20:00,510.3,510.85,510.18,510.64,1956.0,510.3,510.85,510.18,510.64,1956.0
2023-05-30 14:25:00,510.69,511.0,510.33,510.33,6820.0,510.69,511.0,510.33,510.33,6820.0
2023-05-30 14:30:00,509.87,510.04,509.03,509.34,1400.0,509.87,510.04,509.03,509.34,1400.0
2023-05-30 14:35:00,509.66,510.55,509.66,510.55,944.0,509.66,510.55,509.66,510.55,944.0
2023-05-30 14:40:00,510.15,511.36,510.15,511.16,500.0,510.15,511.36,510.15,511.16,500.0
2023-05-30 14:45:00,511.89,511.89,510.96,510.96,801.0,511.89,511.89,510.96,510.96,801.0
2023-05-30 14:50:00,510.73,510.73,509.76,510.32,900.0,510.73,510.73,509.76,510.32,900.0
2023-05-30 14:55:00,510.39,511.14,510.3,510.66,1200.0,510.39,511.14,510.3,510.66,1200.0
2023-05-30 15:00:00,510.47,510.92,509.57,510.79,1202.0,510.47,510.92,509.57,510.79,1202.0
2023-05-30 15:05:00,511.29,511.29,510.96,510.96,610.0,511.29,511.29,510.96,510.96,610.0
2023-05-30 15:10:00,511.19,511.19,510.61,510.97,1606.0,511.19,511.19,510.61,510.97,1606.0
2023-05-30 15:15:00,510.06,510.88,509.82,510.66,8890.0,510.06,510.88,509.82,510.66,8890.0
2023-05-30 15:20:00,510.99,511.31,510.51,510.58,1289.0,510.99,511.31,510.51,510.58,1289.0
2023-05-30 15:25:00,510.58,511.38,510.58,511.38,700.0,510.58,511.38,510.58,511.38,700.0
2023-05-30 15:30:00,511.53,511.74,510.96,511.42,2700.0,511.53,511.74,510.96,511.42,2700.0
2023-05-30 15:35:00,511.61,512.93,511.43,511.48,7640.0,511.61,512.93,511.43,511.48,7640.0
2023-05-30 15:40:00,511.35,512.38,511.29,511.81,2600.0,511.35,512.38,511.29,511.81,2600.0
2023-05-30 15:45:00,512.1,512.91,511.74,512.6,15399.0,512.1,512.91,511.74,512.6,15399.0
2023-05-30 15:50:00,512.6,512.91,511.74,511.74,14120.0,512.6,512.91,511.74,511.74,14120.0
2023-05-30 15:55:00,511.36,511.9,510.36,510.39,55482.0,511.36,511.9,510.36,510.39,55482.0
2023-05-31 09:30:00,504.74,507.8,502.63,505.79,9861.0,504.74,507.8,502.63,505.79,9861.0
2023-05-31 09:35:00,508.02,509.26,506.66,507.84,15739.0,508.02,509.26,506.66,507.84,15739.0
2023-05-31 09:40:00,508.07,512.42,506.99,510.25,4965.0,508.07,512.42,506.99,510.25,4965.0
2023-05-31 09:45:00,510.87,512.13,509.69,512.13,8400.0,510.87,512.13,509.69,512.13,8400.0
2023-05-31 09:50:00,512.13,513.09,509.96,512.07,13608.0,512.13,513.09,509.96,512.07,13608.0
2023-05-31 09:55:00,512.07,515.7,512.06,512.48,9681.0,512.07,515.7,512.06,512.48,9681.0
2023-05-31 10:00:00,512.78,512.95,510.18,510.84,3009.0,512.78,512.95,510.18,510.84,3009.0
2023-05-31 10:05:00,510.42,510.64,509.15,510.21,3100.0,510.42,510.64,509.15,510.21,3100.0
2023-05-31 10:10:00,510.12,511.25,508.98,509.8,11181.0,510.12,511.25,508.98,509.8,11181.0
2023-05-31 10:15:00,509.44,510.87,507.96,508.85,3879.0,509.44,510.87,507.96,508.85,3879.0
2023-05-31 10:20:00,508.64,509.09,506.97,506.97,3850.0,508.64,509.09,506.97,506.97,3850.0
2023-05-31 10:25:00,506.2,506.65,504.95,506.07,7521.0,506.2,506.65,504.95,506.07,7521.0
2023-05-31 10:30:00,507.22,509.55,507.21,508.67,1307.0,507.22,509.55,507.21,508.67,1307.0
2023-05-31 10:35:00,509.35,509.89,508.36,508.36,4456.0,509.35,509.89,508.36,508.36,4456.0
2023-05-31 10:40:00,508.24,508.91,508.2,508.61,1000.0,508.24,508.91,508.2,508.61,1000.0
2023-05-31 10:45:00,508.61,510.47,508.57,510.47,670.0,508.61,510.47,508.57,510.47,670.0
2023-05-31 10:50:00,513.06,513.06,511.59,511.59,2000.0,513.06,513.06,511.59,511.59,2000.0
2023-05-31 10:55:00,513.42,514.32,512.22,512.31,1628.0,513.42,514.32,512.22,512.31,1628.0
2023-05-31 11:00:00,512.72,512.72,511.0,511.0,1629.0,512.72,512.72,511.0,511.0,1629.0
2023-05-31 11:05:00,510.32,510.97,509.75,510.08,1571.0,510.32,510.97,509.75,510.08,1571.0
2023-05-31 11:10:00,510.08,511.0,509.63,509.64,3275.0,510.08,511.0,509.63,509.64,3275.0
2023-05-31 11:15:00,510.4,510.4,508.73,509.0,2812.0,510.4,510.4,508.73,509.0,2812.0
2023-05-31 11:20:00,509.14,510.57,509.01,510.57,1103.0,509.14,510.57,509.01,510.57,1103.0
2023-05-31 11:25:00,510.41,510.41,508.35,508.4,7784.0,510.41,510.41,508.35,508.4,7784.0
2023-05-31 11:30:00,507.56,508.34,507.55,508.26,1533.0,507.56,508.34,507.55,508.26,1533.0
2023-05-31 11:35:00,508.35,509.17,507.91,508.81,3650.0,508.35,509.17,507.91,508.81,3650.0
2023-05-31 11:40:00,508.55,508.8,508.11,508.14,1700.0,508.55,508.8,508.11,508.14,1700.0
2023-05-31 11:45:00,508.21,510.5,508.14,510.5,1599.0,508.21,510.5,508.14,510.5,1599.0
2023-05-31 11:50:00,510.67,511.18,509.98,511.18,1039.0,510.67,511.18,509.98,511.18,1039.0
2023-05-31 11:55:00,510.52,510.6,509.96,509.96,555.0,510.52,510.6,509.96,509.96,555.0
2023-05-31 12:00:00,509.65,510.74,509.59,510.59,1895.0,509.65,510.74,509.59,510.59,1895.0
2023-05-31 12:05:00,510.67,510.92,509.57,510.92,3325.0,510.67,510.92,509.57,510.92,3325.0
2023-05-31 12:10:00,511.01,511.22,510.45,510.45,1966.0,511.01,511.22,510.45,510.45,1966.0
2023-05-31 12:15:00,510.97,510.97,509.79,510.52,1407.0,510.97,510.97,509.79,510.52,1407.0
2023-05-31 12:20:00,510.53,510.56,510.52,510.56,500.0,510.53,510.56,510.52,510.56,500.0
2023-05-31 12:25:00,509.73,509.73,508.64,509.25,3099.0,509.73,509.73,508.64,509.25,3099.0
2023-05-31 12:30:00,508.56,509.55,508.56,509.35,721.0,508.56,509.55,508.56,509.35,721.0
2023-05-31 12:35:00,509.59,509.66,509.48,509.49,394.0,509.59,509.66,509.48,509.49,394.0
2023-05-31 12:40:00,509.38,509.48,508.64,509.48,546.0,509.38,509.48,508.64,509.48,546.0
2023-05-31 12:45:00,510.06,511.45,510.06,511.08,838.0,510.06,511.45,510.06,511.08,838.0
2023-05-31 12:50:00,511.08,511.08,509.32,510.51,911.0,511.08,511.08,509.32,510.51,911.0
2023-05-31 12:55:00,509.97,510.48,509.97,510.48,400.0,509.97,510.48,509.97,510.48,400.0
2023-05-31 13:00:00,509.8,510.16,509.53,510.16,1617.0,509.8,510.16,509.53,510.16,1617.0
2023-05-31 13:05:00,510.49,510.49,510.49,510.49,200.0,510.49,510.49,510.49,510.49,200.0
2023-05-31 13:10:00,510.91,511.4,510.91,510.93,700.0,510.91,511.4,510.91,510.93,700.0
2023-05-31 13:15:00,511.32,511.46,510.67,511.02,1613.0,511.32,511.46,510.67,511.02,1613.0
2023-05-31 13:20:00,509.86,510.3,509.86,509.87,300.0,509.86,510.3,509.86,509.87,300.0
2023-05-31 13:25:00,509.27,511.6,509.27,511.6,1503.0,509.27,511.6,509.27,511.6,1503.0
2023-05-31 13:30:00,513.08,513.38,513.08,513.38,321.0,513.08,513.38,513.08,513.38,321.0
2023-05-31 13:35:00,513.13,513.9,512.61,513.9,3050.0,513.13,513.9,512.61,513.9,3050.0
2023-05-31 13:40:00,514.16,514.58,513.46,513.9,2321.0,514.16,514.58,513.46,513.9,2321.0
2023-05-31 13:45:00,513.44,513.74,513.27,513.73,950.0,513.44,513.74,513.27,513.73,950.0
2023-05-31 13:50:00,513.12,515.0,513.11,515.0,2171.0,513.12,515.0,513.11,515.0,2171.0
2023-05-31 13:55:00,515.16,516.0,514.35,516.0,4795.0,515.16,516.0,514.35,516.0,4795.0
2023-05-31 14:00:00,516.0,516.51,515.0,515.27,10498.0,516.0,516.51,515.0,515.27,10498.0
2023-05-31 14:05:00,515.59,515.87,515.33,515.5,2303.0,515.59,515.87,515.33,515.5,2303.0
2023-05-31 14:10:00,515.56,516.03,515.55,516.03,1248.0,515.56,516.03,515.55,516.03,1248.0
2023-05-31 14:15:00,516.02,516.5,515.25,516.02,6448.0,516.02,516.5,515.25,516.02,6448.0
2023-05-31 14:20:00,515.7,515.7,515.0,515.0,15297.0,515.7,515.7,515.0,515.0,15297.0
2023-05-31 14:25:00,515.0,515.73,515.0,515.63,5449.0,515.0,515.73,515.0,515.63,5449.0
2023-05-31 14:30:00,515.51,515.73,513.94,514.59,2579.0,515.51,515.73,513.94,514.59,2579.0
2023-05-31 14:35:00,514.41,515.36,514.32,515.31,1679.0,514.41,515.36,514.32,515.31,1679.0
2023-05-31 14:40:00,515.51,515.51,515.2,515.2,913.0,515.51,515.51,515.2,515.2,913.0
2023-05-31 14:45:00,515.43,515.76,515.43,515.71,900.0,515.43,515.76,515.43,515.71,900.0
2023-05-31 14:50:00,515.44,515.71,513.62,514.3,7614.0,515.44,515.71,513.62,514.3,7614.0
2023-05-31 14:55:00,514.53,515.6,514.25,515.6,5946.0,514.53,515.6,514.25,515.6,5946.0
2023-05-31 15:00:00,515.1,515.1,513.61,513.61,1833.0,515.1,515.1,513.61,513.61,1833.0
2023-05-31 15:05:00,512.75,514.08,512.68,513.8,1000.0,512.75,514.08,512.68,513.8,1000.0
2023-05-31 15:10:00,513.95,514.34,513.65,514.34,1600.0,513.95,514.34,513.65,514.34,1600.0
2023-05-31 15:15:00,514.19,514.4,513.99,514.32,2894.0,514.19,514.4,513.99,514.32,2894.0
2023-05-31 15:20:00,514.19,514.55,513.5,513.5,3372.0,514.19,514.55,513.5,513.5,3372.0
2023-05-31 15:25:00,513.6,514.62,513.31,514.62,1315.0,513.6,514.62,513.31,514.62,1315.0
2023-05-31 15:30:00,514.97,515.55,514.95,515.41,4229.0,514.97,515.55,514.95,515.41,4229.0
2023-05-31 15:35:00,515.53,516.05,514.85,515.53,5471.0,515.53,516.05,514.85,515.53,5471.0
2023-05-31 15:40:00,515.68,516.59,514.87,516.59,6132.0,515.68,516.59,514.87,516.59,6132.0
2023-05-31 15:45:00,516.89,517.94,516.89,517.94,10428.0,516.89,517.94,516.89,517.94,10428.0
2023-05-31 15:50:00,519.17,519.94,518.0,519.61,16435.0,519.17,519.94,518.0,519.61,16435.0
2023-05-31 15:55:00,519.12,519.89,516.49,517.94,53808.0,519.12,519.89,516.49,517.94,53808.0
2023-06-01 09:30:00,508.26,510.0,504.32,508.79,9012.0,508.26,510.0,504.32,508.79,9012.0
2023-06-01 09:35:00,506.06,506.38,503.23,504.72,3440.0,506.06,506.38,503.23,504.72,3440.0
2023-06-01 09:40:00,506.25,508.77,505.59,507.1,1745.0,506.25,508.77,505.59,507.1,1745.0
2023-06-01 09:45:00,508.01,508.71,506.03,508.41,2525.0,508.01,508.71,506.03,508.41,2525.0
2023-06-01 09:50:00,508.41,511.45,508.38,509.8,4221.0,508.41,511.45,508.38,509.8,4221.0
2023-06-01 09:55:00,510.21,512.18,510.2,511.05,2911.0,510.21,512.18,510.2,511.05,2911.0
2023-06-01 10:00:00,510.35,512.06,509.5,509.89,14189.0,510.35,512.06,509.5,509.89,14189.0
2023-06-01 10:05:00,509.82,510.51,508.89,509.35,7544.0,509.82,510.51,508.89,509.35,7544.0
2023-06-01 10:10:00,510.18,513.04,510.04,512.59,3592.0,510.18,513.04,510.04,512.59,3592.0
2023-06-01 10:15:00,512.09,513.62,511.72,512.15,3246.0,512.09,513.62,511.72,512.15,3246.0
2023-06-01 10:20:00,511.87,512.03,510.84,510.84,1200.0,511.87,512.03,510.84,510.84,1200.0
2023-06-01 10:25:00,510.4,513.34,510.4,513.34,761.0,510.4,513.34,510.4,513.34,761.0
2023-06-01 10:30:00,513.21,514.5,513.21,513.38,2924.0,513.21,514.5,513.21,513.38,2924.0
2023-06-01 10:35:00,514.7,518.37,514.7,517.83,33435.0,514.7,518.37,514.7,517.83,33435.0
2023-06-01 10:40:00,517.81,520.0,517.81,519.92,1188.0,517.81,520.0,517.81,519.92,1188.0
2023-06-01 10:45:00,519.27,519.71,518.26,519.32,1541.0,519.27,519.71,518.26,519.32,1541.0
2023-06-01 10:50:00,519.96,520.0,518.27,519.32,11519.0,519.96,520.0,518.27,519.32,11519.0
2023-06-01 10:55:00,519.92,519.92,517.41,517.73,4696.0,519.92,519.92,517.41,517.73,4696.0
2023-06-01 11:00:00,518.05,518.75,517.42,518.75,7022.0,518.05,518.75,517.42,518.75,7022.0
2023-06-01 11:05:00,518.35,518.46,517.4,517.4,900.0,518.35,518.46,517.4,517.4,900.0
2023-06-01 11:10:00,518.07,518.42,518.07,518.42,400.0,518.07,518.42,518.07,518.42,400.0
2023-06-01 11:15:00,519.04,520.28,518.75,520.05,4012.0,519.04,520.28,518.75,520.05,4012.0
2023-06-01 11:20:00,520.06,521.1,519.68,521.1,9388.0,520.06,521.1,519.68,521.1,9388.0
2023-06-01 11:25:00,521.09,521.24,519.76,519.76,1327.0,521.09,521.24,519.76,519.76,1327.0
2023-06-01 11:30:00,520.06,520.98,519.34,520.98,2900.0,520.06,520.98,519.34,520.98,2900.0
2023-06-01 11:35:00,521.0,522.56,520.69,520.81,1532.0,521.0,522.56,520.69,520.81,1532.0
2023-06-01 11:40:00,520.6,521.79,520.6,521.79,1891.0,520.6,521.79,520.6,521.79,1891.0
2023-06-01 11:45:00,521.26,522.21,521.26,521.8,800.0,521.26,522.21,521.26,521.8,800.0
2023-06-01 11:50:00,521.69,522.54,521.65,522.0,850.0,521.69,522.54,521.65,522.0,850.0
2023-06-01 11:55:00,521.99,522.53,521.96,522.53,1000.0,521.99,522.53,521.96,522.53,1000.0
2023-06-01 12:00:00,522.59,523.28,522.59,523.1,700.0,522.59,523.28,522.59,523.1,700.0
2023-06-01 12:05:00,523.05,523.66,522.95,523.23,3143.0,523.05,523.66,522.95,523.23,3143.0
2023-06-01 12:10:00,523.23,523.79,522.88,522.88,700.0,523.23,523.79,522.88,522.88,700.0
2023-06-01 12:15:00,523.37,523.37,523.08,523.13,400.0,523.37,523.37,523.08,523.13,400.0
2023-06-01 12:20:00,523.27,523.28,522.89,522.89,200.0,523.27,523.28,522.89,522.89,200.0
2023-06-01 12:25:00,523.44,523.55,522.43,522.44,2929.0,523.44,523.55,522.43,522.44,2929.0
2023-06-01 12:30:00,521.8,521.8,521.51,521.69,600.0,521.8,521.8,521.51,521.69,600.0
2023-06-01 12:35:00,521.82,522.46,521.82,522.46,700.0,521.82,522.46,521.82,522.46,700.0
2023-06-01 12:40:00,522.61,523.58,522.6,523.58,400.0,522.61,523.58,522.6,523.58,400.0
2023-06-01 12:45:00,523.75,523.75,522.66,522.96,800.0,523.75,523.75,522.66,522.96,800.0
2023-06-01 12:50:00,522.96,522.96,522.37,522.5,700.0,522.96,522.96,522.37,522.5,700.0
2023-06-01 12:55:00,522.33,522.47,521.78,522.06,2477.0,522.33,522.47,521.78,522.06,2477.0
2023-06-01 13:00:00,521.59,522.64,521.39,522.29,2600.0,521.59,522.64,521.39,522.29,2600.0
2023-06-01 13:05:00,522.08,523.55,522.08,523.2,1805.0,522.08,523.55,522.08,523.2,1805.0
2023-06-01 13:10:00,523.45,524.34,523.36,524.3,1900.0,523.45,524.34,523.36,524.3,1900.0
2023-06-01 13:15:00,524.26,524.33,523.93,524.33,1668.0,524.26,524.33,523.93,524.33,1668.0
2023-06-01 13:20:00,524.77,525.58,524.42,525.46,6003.0,524.77,525.58,524.42,525.46,6003.0
2023-06-01 13:25:00,525.78,525.78,525.05,525.06,1300.0,525.78,525.78,525.05,525.06,1300.0
2023-06-01 13:30:00,525.25,525.7,525.11,525.5,1500.0,525.25,525.7,525.11,525.5,1500.0
2023-06-01 13:35:00,525.21,526.45,525.21,526.25,2988.0,525.21,526.45,525.21,526.25,2988.0
2023-06-01 13:40:00,525.56,526.13,525.56,525.96,1037.0,525.56,526.13,525.56,525.96,1037.0
2023-06-01 13:45:00,525.65,525.66,524.78,525.06,1438.0,525.65,525.66,524.78,525.06,1438.0
2023-06-01 13:50:00,525.04,525.04,523.82,523.82,1500.0,525.04,525.04,523.82,523.82,1500.0
2023-06-01 13:55:00,523.97,524.15,523.14,524.01,1687.0,523.97,524.15,523.14,524.01,1687.0
2023-06-01 14:00:00,523.93,524.38,523.93,524.38,300.0,523.93,524.38,523.93,524.38,300.0
2023-06-01 14:05:00,524.61,524.61,524.05,524.4,600.0,524.61,524.61,524.05,524.4,600.0
2023-06-01 14:10:00,524.45,524.9,524.45,524.81,500.0,524.45,524.9,524.45,524.81,500.0
2023-06-01 14:15:00,524.93,525.15,524.93,524.93,982.0,524.93,525.15,524.93,524.93,982.0
2023-06-01 14:20:00,525.17,525.3,524.86,524.92,500.0,525.17,525.3,524.86,524.92,500.0
2023-06-01 14:25:00,525.32,525.56,524.98,524.98,1600.0,525.32,525.56,524.98,524.98,1600.0
2023-06-01 14:30:00,525.0,525.34,524.6,525.34,750.0,525.0,525.34,524.6,525.34,750.0
2023-06-01 14:35:00,525.57,525.57,525.11,525.11,605.0,525.57,525.57,525.11,525.11,605.0
2023-06-01 14:40:00,525.03,526.5,525.03,526.5,1367.0,525.03,526.5,525.03,526.5,1367.0
2023-06-01 14:45:00,526.27,526.27,525.36,525.36,1700.0,526.27,526.27,525.36,525.36,1700.0
2023-06-01 14:50:00,525.69,525.69,524.92,525.02,1361.0,525.69,525.69,524.92,525.02,1361.0
2023-06-01 14:55:00,525.24,525.74,525.24,525.31,500.0,525.24,525.74,525.24,525.31,500.0
2023-06-01 15:00:00,525.3,525.71,524.84,525.03,10893.0,525.3,525.71,524.84,525.03,10893.0
2023-06-01 15:05:00,524.95,525.24,524.88,525.16,1000.0,524.95,525.24,524.88,525.16,1000.0
2023-06-01 15:10:00,525.09,525.87,525.07,525.87,421.0,525.09,525.87,525.07,525.87,421.0
2023-06-01 15:15:00,525.42,525.42,524.53,524.54,1001.0,525.42,525.42,524.53,524.54,1001.0
2023-06-01 15:20:00,524.01,524.01,521.9,521.9,1795.0,524.01,524.01,521.9,521.9,1795.0
2023-06-01 15:25:00,521.66,521.66,520.84,520.84,1353.0,521.66,521.66,520.84,520.84,1353.0
2023-06-01 15:30:00,520.6,520.6,518.71,518.71,3845.0,520.6,520.6,518.71,518.71,3845.0
2023-06-01 15:35:00,518.25,519.35,517.99,518.7,4998.0,518.25,519.35,517.99,518.7,4998.0
2023-06-01 15:40:00,518.27,519.4,518.1,518.91,3944.0,518.27,519.4,518.1,518.91,3944.0
2023-06-01 15:45:00,519.22,519.67,518.89,519.65,3308.0,519.22,519.67,518.89,519.65,3308.0
2023-06-01 15:50:00,519.67,519.71,518.96,519.7,15467.0,519.67,519.71,518.96,519.7,15467.0
2023-06-01 15:55:00,519.44,519.77,517.49,517.79,37153.0,519.44,519.77,517.49,517.79,37153.0
2023-06-02 09:30:00,520.47,529.47,520.47,526.41,13353.0,520.47,529.47,520.47,526.41,13353.0
2023-06-02 09:35:00,528.09,528.09,526.21,527.06,2403.0,528.09,528.09,526.21,527.06,2403.0
2023-06-02 09:40:00,526.9,528.64,526.17,527.31,2699.0,526.9,528.64,526.17,527.31,2699.0
2023-06-02 09:45:00,527.59,527.59,522.34,525.06,3839.0,527.59,527.59,522.34,525.06,3839.0
2023-06-02 09:50:00,523.77,524.85,522.06,524.78,4401.0,523.77,524.85,522.06,524.78,4401.0
2023-06-02 09:55:00,525.67,526.81,523.02,524.57,3217.0,525.67,526.81,523.02,524.57,3217.0
2023-06-02 10:00:00,524.3,525.39,523.37,524.65,9046.0,524.3,525.39,523.37,524.65,9046.0
2023-06-02 10:05:00,524.67,524.88,523.43,524.01,3507.0,524.67,524.88,523.43,524.01,3507.0
2023-06-02 10:10:00,524.2,528.34,524.2,528.34,3323.0,524.2,528.34,524.2,528.34,3323.0
2023-06-02 10:15:00,527.95,530.57,527.06,529.41,8269.0,527.95,530.57,527.06,529.41,8269.0
2023-06-02 10:20:00,530.08,530.08,525.5,525.5,6462.0,530.08,530.08,525.5,525.5,6462.0
2023-06-02 10:25:00,525.21,527.13,525.13,525.65,8806.0,525.21,527.13,525.13,525.65,8806.0
2023-06-02 10:30:00,525.67,527.99,525.67,526.16,7424.0,525.67,527.99,525.67,526.16,7424.0
2023-06-02 10:35:00,526.55,528.76,526.55,528.49,3408.0,526.55,528.76,526.55,528.49,3408.0
2023-06-02 10:40:00,527.55,528.91,527.0,528.91,5397.0,527.55,528.91,527.0,528.91,5397.0
2023-06-02 10:45:00,528.98,530.45,528.98,529.19,2360.0,528.98,530.45,528.98,529.19,2360.0
2023-06-02 10:50:00,528.86,528.86,527.19,527.92,3530.0,528.86,528.86,527.19,527.92,3530.0
2023-06-02 10:55:00,528.08,528.08,526.49,526.95,1249.0,528.08,528.08,526.49,526.95,1249.0
2023-06-02 11:00:00,526.49,527.31,526.49,527.22,1017.0,526.49,527.31,526.49,527.22,1017.0
2023-06-02 11:05:00,527.06,529.05,527.04,528.48,1400.0,527.06,529.05,527.04,528.48,1400.0
2023-06-02 11:10:00,528.21,528.6,527.67,528.0,5388.0,528.21,528.6,527.67,528.0,5388.0
2023-06-02 11:15:00,528.07,529.4,527.89,528.37,2495.0,528.07,529.4,527.89,528.37,2495.0
2023-06-02 11:20:00,528.0,529.64,528.0,529.06,1988.0,528.0,529.64,528.0,529.06,1988.0
2023-06-02 11:25:00,529.29,529.71,529.28,529.38,963.0,529.29,529.71,529.28,529.38,963.0
2023-06-02 11:30:00,529.66,530.69,529.54,529.91,3489.0,529.66,530.69,529.54,529.91,3489.0
2023-06-02 11:35:00,529.91,529.93,529.09,529.22,1034.0,529.91,529.93,529.09,529.22,1034.0
2023-06-02 11:40:00,529.48,530.27,528.74,529.56,3720.0,529.48,530.27,528.74,529.56,3720.0
2023-06-02 11:45:00,529.5,530.05,529.12,530.05,1100.0,529.5,530.05,529.12,530.05,1100.0
2023-06-02 11:50:00,529.27,529.59,528.67,529.14,3485.0,529.27,529.59,528.67,529.14,3485.0
2023-06-02 11:55:00,528.97,529.29,528.97,529.17,2600.0,528.97,529.29,528.97,529.17,2600.0
2023-06-02 12:00:00,529.43,529.5,527.91,527.92,976.0,529.43,529.5,527.91,527.92,976.0
2023-06-02 12:05:00,528.13,528.5,526.84,527.6,2447.0,528.13,528.5,526.84,527.6,2447.0
2023-06-02 12:10:00,528.57,530.0,527.51,527.52,6420.0,528.57,530.0,527.51,527.52,6420.0
2023-06-02 12:15:00,527.56,528.19,527.14,528.19,7826.0,527.56,528.19,527.14,528.19,7826.0
2023-06-02 12:20:00,527.71,528.6,527.7,528.51,2232.0,527.71,528.6,527.7,528.51,2232.0
2023-06-02 12:25:00,528.51,528.51,526.9,527.11,2757.0,528.51,528.51,526.9,527.11,2757.0
2023-06-02 12:30:00,527.52,528.25,527.51,528.25,1125.0,527.52,528.25,527.51,528.25,1125.0
2023-06-02 12:35:00,528.74,528.74,527.05,527.47,3600.0,528.74,528.74,527.05,527.47,3600.0
2023-06-02 12:40:00,528.06,528.21,528.06,528.21,200.0,528.06,528.21,528.06,528.21,200.0
2023-06-02 12:45:00,528.74,529.02,528.4,528.4,725.0,528.74,529.02,528.4,528.4,725.0
2023-06-02 12:50:00,528.4,528.4,527.7,527.71,510.0,528.4,528.4,527.7,527.71,510.0
2023-06-02 12:55:00,527.67,528.28,527.18,528.23,1700.0,527.67,528.28,527.18,528.23,1700.0
2023-06-02 13:00:00,527.86,527.86,527.41,527.78,1000.0,527.86,527.86,527.41,527.78,1000.0
2023-06-02 13:05:00,528.06,528.82,527.87,528.1,2525.0,528.06,528.82,527.87,528.1,2525.0
2023-06-02 13:10:00,527.69,527.69,527.43,527.46,500.0,527.69,527.69,527.43,527.46,500.0
2023-06-02 13:15:00,527.51,528.02,526.91,526.92,2152.0,527.51,528.02,526.91,526.92,2152.0
2023-06-02 13:20:00,527.01,527.95,527.0,527.44,590.0,527.01,527.95,527.0,527.44,590.0
2023-06-02 13:25:00,527.44,527.65,527.44,527.65,400.0,527.44,527.65,527.44,527.65,400.0
2023-06-02 13:30:00,527.29,527.32,525.91,526.3,1500.0,527.29,527.32,525.91,526.3,1500.0
2023-06-02 13:35:00,526.13,526.13,525.11,525.36,1675.0,526.13,526.13,525.11,525.36,1675.0
2023-06-02 13:40:00,525.74,525.76,524.75,525.05,989.0,525.74,525.76,524.75,525.05,989.0
2023-06-02 13:45:00,524.77,524.95,524.52,524.61,1500.0,524.77,524.95,524.52,524.61,1500.0
2023-06-02 13:50:00,524.5,524.67,524.13,524.13,600.0,524.5,524.67,524.13,524.13,600.0
2023-06-02 13:55:00,524.05,524.32,523.46,523.66,2010.0,524.05,524.32,523.46,523.66,2010.0
2023-06-02 14:00:00,523.71,523.71,522.67,522.68,1476.0,523.71,523.71,522.67,522.68,1476.0
2023-06-02 14:05:00,522.56,522.58,521.54,522.58,3910.0,522.56,522.58,521.54,522.58,3910.0
2023-06-02 14:10:00,522.59,522.59,521.14,521.14,3913.0,522.59,522.59,521.14,521.14,3913.0
2023-06-02 14:15:00,521.01,521.53,520.0,521.53,28598.0,521.01,521.53,520.0,521.53,28598.0
2023-06-02 14:20:00,522.0,522.27,521.87,522.24,2361.0,522.0,522.27,521.87,522.24,2361.0
2023-06-02 14:25:00,521.94,522.61,521.77,522.31,28454.0,521.94,522.61,521.77,522.31,28454.0
2023-06-02 14:30:00,522.09,524.25,521.87,523.59,37195.0,522.09,524.25,521.87,523.59,37195.0
2023-06-02 14:35:00,523.38,523.57,522.44,522.44,2989.0,523.38,523.57,522.44,522.44,2989.0
2023-06-02 14:40:00,522.36,522.45,521.93,522.22,1400.0,522.36,522.45,521.93,522.22,1400.0
2023-06-02 14:45:00,521.89,521.89,521.1,521.25,1800.0,521.89,521.89,521.1,521.25,1800.0
2023-06-02 14:50:00,521.12,522.51,521.12,521.63,3003.0,521.12,522.51,521.12,521.63,3003.0
2023-06-02 14:55:00,521.59,523.06,521.59,523.06,2000.0,521.59,523.06,521.59,523.06,2000.0
2023-06-02 15:00:00,522.45,524.7,522.45,524.68,2287.0,522.45,524.7,522.45,524.68,2287.0
2023-06-02 15:05:00,524.45,524.74,524.05,524.05,1262.0,524.45,524.74,524.05,524.05,1262.0
2023-06-02 15:10:00,523.98,524.91,523.98,524.91,1058.0,523.98,524.91,523.98,524.91,1058.0
2023-06-02 15:15:00,524.87,525.52,524.75,524.75,2293.0,524.87,525.52,524.75,524.75,2293.0
2023-06-02 15:20:00,524.62,524.62,523.57,523.57,2423.0,524.62,524.62,523.57,523.57,2423.0
2023-06-02 15:25:00,523.6,524.11,523.6,523.84,630.0,523.6,524.11,523.6,523.84,630.0
2023-06-02 15:30:00,523.72,524.22,523.39,524.22,1100.0,523.72,524.22,523.39,524.22,1100.0
2023-06-02 15:35:00,524.44,525.65,524.44,525.39,2300.0,524.44,525.65,524.44,525.39,2300.0
2023-06-02 15:40:00,525.63,526.28,525.63,526.1,2900.0,525.63,526.28,525.63,526.1,2900.0
2023-06-02 15:45:00,526.02,526.28,524.18,524.18,12761.0,526.02,526.28,524.18,524.18,12761.0
2023-06-02 15:50:00,523.78,523.8,523.13,523.52,12002.0,523.78,523.8,523.13,523.52,12002.0
2023-06-02 15:55:00,523.45,524.85,523.23,524.14,32195.0,523.45,524.85,523.23,524.14,32195.0
2023-06-05 09:30:00,521.91,522.5,518.64,520.54,9338.0,521.91,522.5,518.64,520.54,9338.0
2023-06-05 09:35:00,520.0,520.0,520.0,520.0,199.0,520.0,520.0,520.0,520.0,199.0
2023-06-05 09:40:00,523.25,523.25,520.57,520.8,1200.0,523.25,523.25,520.57,520.8,1200.0
2023-06-05 09:45:00,520.84,523.77,520.83,523.71,1830.0,520.84,523.77,520.83,523.71,1830.0
2023-06-05 09:50:00,522.4,523.53,522.4,522.84,1000.0,522.4,523.53,522.4,522.84,1000.0
2023-06-05 09:55:00,524.39,526.13,523.71,526.13,2273.0,524.39,526.13,523.71,526.13,2273.0
2023-06-05 10:00:00,527.84,529.0,526.42,528.4,1127.0,527.84,529.0,526.42,528.4,1127.0
2023-06-05 10:05:00,528.18,528.33,524.18,526.15,4326.0,528.18,528.33,524.18,526.15,4326.0
2023-06-05 10:10:00,525.49,526.28,521.3,521.64,6004.0,525.49,526.28,521.3,521.64,6004.0
2023-06-05 10:15:00,522.66,524.38,521.3,523.45,1181.0,522.66,524.38,521.3,523.45,1181.0
2023-06-05 10:20:00,523.31,524.71,522.87,523.4,3099.0,523.31,524.71,522.87,523.4,3099.0
2023-06-05 10:25:00,524.39,525.8,522.54,525.8,4110.0,524.39,525.8,522.54,525.8,4110.0
2023-06-05 10:30:00,524.9,527.69,523.98,527.69,1600.0,524.9,527.69,523.98,527.69,1600.0
2023-06-05 10:35:00,528.31,528.31,525.6,525.6,300.0,528.31,528.31,525.6,525.6,300.0
2023-06-05 10:40:00,526.13,527.37,525.93,527.37,2735.0,526.13,527.37,525.93,527.37,2735.0
2023-06-05 10:45:00,527.08,527.57,526.06,526.06,1100.0,527.08,527.57,526.06,526.06,1100.0
2023-06-05 10:50:00,526.74,526.97,525.84,526.88,2141.0,526.74,526.97,525.84,526.88,2141.0
2023-06-05 10:55:00,527.56,528.74,527.34,527.51,3647.0,527.56,528.74,527.34,527.51,3647.0
2023-06-05 11:00:00,526.79,528.49,526.79,527.34,4094.0,526.79,528.49,526.79,527.34,4094.0
2023-06-05 11:05:00,526.83,528.99,526.82,528.83,1600.0,526.83,528.99,526.82,528.83,1600.0
2023-06-05 11:10:00,529.06,529.3,528.43,529.3,1078.0,529.06,529.3,528.43,529.3,1078.0
2023-06-05 11:15:00,529.19,530.0,528.57,528.57,2092.0,529.19,530.0,528.57,528.57,2092.0
2023-06-05 11:20:00,528.91,529.99,528.8,529.99,1200.0,528.91,529.99,528.8,529.99,1200.0
2023-06-05 11:25:00,529.0,531.0,528.99,529.86,6373.0,529.0,531.0,528.99,529.86,6373.0
2023-06-05 11:30:00,529.44,530.31,529.44,529.63,1080.0,529.44,530.31,529.44,529.63,1080.0
2023-06-05 11:35:00,529.67,530.58,529.38,530.58,3004.0,529.67,530.58,529.38,530.58,3004.0
2023-06-05 11:40:00,531.95,532.73,531.57,532.5,2068.0,531.95,532.73,531.57,532.5,2068.0
2023-06-05 11:45:00,532.57,533.11,532.56,533.0,1879.0,532.57,533.11,532.56,533.0,1879.0
2023-06-05 11:50:00,533.25,533.25,532.04,532.3,1225.0,533.25,533.25,532.04,532.3,1225.0
2023-06-05 11:55:00,532.4,532.8,531.54,531.54,2472.0,532.4,532.8,531.54,531.54,2472.0
2023-06-05 12:00:00,532.29,532.53,531.43,531.43,950.0,532.29,532.53,531.43,531.43,950.0
2023-06-05 12:05:00,531.29,532.4,531.19,532.4,3165.0,531.29,532.4,531.19,532.4,3165.0
2023-06-05 12:10:00,532.4,535.0,532.25,534.76,4909.0,532.4,535.0,532.25,534.76,4909.0
2023-06-05 12:15:00,535.0,535.0,532.57,532.57,2386.0,535.0,535.0,532.57,532.57,2386.0
2023-06-05 12:20:00,532.42,533.45,531.67,533.45,805.0,532.42,533.45,531.67,533.45,805.0
2023-06-05 12:25:00,533.35,534.4,533.33,533.88,800.0,533.35,534.4,533.33,533.88,800.0
2023-06-05 12:30:00,534.07,534.07,532.37,533.95,21416.0,534.07,534.07,532.37,533.95,21416.0
2023-06-05 12:35:00,533.73,534.25,533.4,533.41,2749.0,533.73,534.25,533.4,533.41,2749.0
2023-06-05 12:40:00,534.19,534.25,533.63,534.11,809.0,534.19,534.25,533.63,534.11,809.0
2023-06-05 12:45:00,535.0,535.12,534.26,534.26,1503.0,535.0,535.12,534.26,534.26,1503.0
2023-06-05 12:50:00,534.39,534.39,533.89,534.23,506.0,534.39,534.39,533.89,534.23,506.0
2023-06-05 12:55:00,533.13,533.14,532.54,532.55,800.0,533.13,533.14,532.54,532.55,800.0
2023-06-05 13:00:00,532.54,532.59,532.33,532.59,500.0,532.54,532.59,532.33,532.59,500.0
2023-06-05 13:05:00,532.18,534.53,532.18,533.96,3528.0,532.18,534.53,532.18,533.96,3528.0
2023-06-05 13:10:00,533.54,534.53,533.35,533.37,1600.0,533.54,534.53,533.35,533.37,1600.0
2023-06-05 13:15:00,533.34,534.08,532.93,533.55,1200.0,533.34,534.08,532.93,533.55,1200.0
2023-06-05 13:20:00,533.01,534.31,533.01,533.57,1643.0,533.01,534.31,533.01,533.57,1643.0
2023-06-05 13:25:00,533.54,533.54,530.95,531.97,2096.0,533.54,533.54,530.95,531.97,2096.0
2023-06-05 13:30:00,531.64,532.42,530.0,530.22,6172.0,531.64,532.42,530.0,530.22,6172.0
2023-06-05 13:35:00,529.51,529.51,527.28,528.17,7556.0,529.51,529.51,527.28,528.17,7556.0
2023-06-05 13:40:00,528.17,528.72,527.85,528.23,901.0,528.17,528.72,527.85,528.23,901.0
2023-06-05 13:45:00,528.38,528.65,527.9,528.64,1474.0,528.38,528.65,527.9,528.64,1474.0
2023-06-05 13:50:00,527.96,527.96,527.19,527.71,2487.0,527.96,527.96,527.19,527.71,2487.0
2023-06-05 13:55:00,526.89,527.75,526.71,527.75,1900.0,526.89,527.75,526.71,527.75,1900.0
2023-06-05 14:00:00,528.3,529.38,527.96,529.38,1601.0,528.3,529.38,527.96,529.38,1601.0
2023-06-05 14:05:00,529.45,529.58,527.17,527.79,4583.0,529.45,529.58,527.17,527.79,4583.0
2023-06-05 14:10:00,527.79,527.81,526.64,526.64,2438.0,527.79,527.81,526.64,526.64,2438.0
2023-06-05 14:15:00,526.9,527.97,526.9,527.97,1860.0,526.9,527.97,526.9,527.97,1860.0
2023-06-05 14:20:00,527.43,527.57,527.16,527.45,1100.0,527.43,527.57,527.16,527.45,1100.0
2023-06-05 14:25:00,526.94,526.94,525.69,525.85,1961.0,526.94,526.94,525.69,525.85,1961.0
2023-06-05 14:30:00,525.55,525.82,524.49,524.49,2355.0,525.55,525.82,524.49,524.49,2355.0
2023-06-05 14:35:00,524.49,525.8,524.49,524.49,976.0,524.49,525.8,524.49,524.49,976.0
2023-06-05 14:40:00,524.58,525.87,524.44,525.26,1736.0,524.58,525.87,524.44,525.26,1736.0
2023-06-05 14:45:00,524.58,524.71,524.58,524.71,300.0,524.58,524.71,524.58,524.71,300.0
2023-06-05 14:50:00,524.55,525.26,524.4,524.99,1909.0,524.55,525.26,524.4,524.99,1909.0
2023-06-05 14:55:00,525.55,526.97,525.18,526.97,1887.0,525.55,526.97,525.18,526.97,1887.0
2023-06-05 15:00:00,526.45,526.45,526.04,526.04,250.0,526.45,526.45,526.04,526.04,250.0
2023-06-05 15:05:00,525.21,525.43,524.73,525.35,1018.0,525.21,525.43,524.73,525.35,1018.0
2023-06-05 15:10:00,525.04,526.29,525.01,525.54,2802.0,525.04,526.29,525.01,525.54,2802.0
2023-06-05 15:15:00,526.94,527.38,526.79,526.79,400.0,526.94,527.38,526.79,526.79,400.0
2023-06-05 15:20:00,527.01,527.43,526.79,527.11,3277.0,527.01,527.43,526.79,527.11,3277.0
2023-06-05 15:25:00,526.96,527.11,526.31,527.11,1497.0,526.96,527.11,526.31,527.11,1497.0
2023-06-05 15:30:00,527.12,527.35,526.77,526.81,3700.0,527.12,527.35,526.77,526.81,3700.0
2023-06-05 15:35:00,526.33,527.28,526.28,526.37,4507.0,526.33,527.28,526.28,526.37,4507.0
2023-06-05 15:40:00,526.48,527.94,526.33,527.62,1605.0,526.48,527.94,526.33,527.62,1605.0
2023-06-05 15:45:00,527.96,528.06,527.0,527.93,3242.0,527.96,528.06,527.0,527.93,3242.0
2023-06-05 15:50:00,528.15,528.15,526.15,526.83,17505.0,528.15,528.15,526.15,526.83,17505.0
2023-06-05 15:55:00,526.76,528.65,526.28,528.59,24117.0,526.76,528.65,526.28,528.59,24117.0
2023-06-06 09:30:00,525.3,526.54,522.13,525.49,9286.0,525.3,526.54,522.13,525.49,9286.0
2023-06-06 09:35:00,527.0,527.21,523.14,525.57,9971.0,527.0,527.21,523.14,525.57,9971.0
2023-06-06 09:40:00,524.95,530.0,524.95,529.31,8255.0,524.95,530.0,524.95,529.31,8255.0
2023-06-06 09:45:00,530.74,530.74,527.05,527.29,7384.0,530.74,530.74,527.05,527.29,7384.0
2023-06-06 09:50:00,528.97,528.97,526.49,528.1,1300.0,528.97,528.97,526.49,528.1,1300.0
2023-06-06 09:55:00,528.1,529.0,528.1,529.0,6888.0,528.1,529.0,528.1,529.0,6888.0
2023-06-06 10:00:00,529.75,531.22,529.19,529.19,3510.0,529.75,531.22,529.19,529.19,3510.0
2023-06-06 10:05:00,529.21,530.36,527.93,528.74,3856.0,529.21,530.36,527.93,528.74,3856.0
2023-06-06 10:10:00,528.82,530.43,528.23,530.27,2677.0,528.82,530.43,528.23,530.27,2677.0
2023-06-06 10:15:00,530.59,530.59,529.29,530.29,1107.0,530.59,530.59,529.29,530.29,1107.0
2023-06-06 10:20:00,531.45,533.06,531.4,533.06,800.0,531.45,533.06,531.4,533.06,800.0
2023-06-06 10:25:00,533.05,534.0,532.25,532.48,1720.0,533.05,534.0,532.25,532.48,1720.0
2023-06-06 10:30:00,532.68,532.9,531.99,532.28,600.0,532.68,532.9,531.99,532.28,600.0
2023-06-06 10:35:00,532.21,532.22,532.2,532.22,200.0,532.21,532.22,532.2,532.22,200.0
2023-06-06 10:40:00,532.89,533.64,532.48,532.73,1592.0,532.89,533.64,532.48,532.73,1592.0
2023-06-06 10:45:00,533.14,533.76,533.05,533.39,2600.0,533.14,533.76,533.05,533.39,2600.0
2023-06-06 10:50:00,533.99,533.99,531.92,531.94,2600.0,533.99,533.99,531.92,531.94,2600.0
2023-06-06 10:55:00,531.96,532.4,530.53,530.53,1917.0,531.96,532.4,530.53,530.53,1917.0
2023-06-06 11:00:00,530.56,530.56,529.62,529.86,3525.0,530.56,530.56,529.62,529.86,3525.0
2023-06-06 11:05:00,529.86,531.73,529.86,531.25,1400.0,529.86,531.73,529.86,531.25,1400.0
2023-06-06 11:10:00,531.75,531.76,530.82,531.55,1200.0,531.75,531.76,530.82,531.55,1200.0
2023-06-06 11:15:00,531.58,533.08,530.84,532.25,15719.0,531.58,533.08,530.84,532.25,15719.0
2023-06-06 11:20:00,532.2,533.31,531.87,531.87,2185.0,532.2,533.31,531.87,531.87,2185.0
2023-06-06 11:25:00,530.47,532.02,529.46,531.68,1400.0,530.47,532.02,529.46,531.68,1400.0
2023-06-06 11:30:00,531.69,533.4,531.69,533.4,200.0,531.69,533.4,531.69,533.4,200.0
2023-06-06 11:35:00,533.39,533.39,532.8,532.84,774.0,533.39,533.39,532.8,532.84,774.0
2023-06-06 11:40:00,532.0,532.97,532.0,532.71,739.0,532.0,532.97,532.0,532.71,739.0
2023-06-06 11:45:00,533.22,534.48,533.22,534.48,1162.0,533.22,534.48,533.22,534.48,1162.0
2023-06-06 11:50:00,534.83,534.83,533.84,534.38,896.0,534.83,534.83,533.84,534.38,896.0
2023-06-06 11:55:00,534.48,535.0,534.09,534.86,1030.0,534.48,535.0,534.09,534.86,1030.0
2023-06-06 12:00:00,534.76,534.76,534.0,534.0,426.0,534.76,534.76,534.0,534.0,426.0
2023-06-06 12:05:00,534.0,534.04,534.0,534.04,400.0,534.0,534.04,534.0,534.04,400.0
2023-06-06 12:10:00,534.23,534.66,533.75,533.75,300.0,534.23,534.66,533.75,533.75,300.0
2023-06-06 12:15:00,534.63,534.63,533.74,533.92,665.0,534.63,534.63,533.74,533.92,665.0
2023-06-06 12:20:00,533.72,533.72,533.72,533.72,121.0,533.72,533.72,533.72,533.72,121.0
2023-06-06 12:25:00,533.96,534.01,533.65,533.65,400.0,533.96,534.01,533.65,533.65,400.0
2023-06-06 12:30:00,534.03,534.38,533.93,533.94,819.0,534.03,534.38,533.93,533.94,819.0
2023-06-06 12:35:00,533.3,533.3,531.85,531.85,500.0,533.3,533.3,531.85,531.85,500.0
2023-06-06 12:40:00,532.62,532.9,532.43,532.43,300.0,532.62,532.9,532.43,532.43,300.0
2023-06-06 12:45:00,532.25,532.25,531.77,532.21,752.0,532.25,532.25,531.77,532.21,752.0
2023-06-06 12:50:00,532.08,532.42,531.54,532.32,590.0,532.08,532.42,531.54,532.32,590.0
2023-06-06 12:55:00,532.7,532.7,531.33,531.71,800.0,532.7,532.7,531.33,531.71,800.0
2023-06-06 13:00:00,531.96,531.96,531.21,531.33,2400.0,531.96,531.96,531.21,531.33,2400.0
2023-06-06 13:05:00,531.35,532.14,531.34,532.14,1100.0,531.35,532.14,531.34,532.14,1100.0
2023-06-06 13:10:00,531.73,531.81,531.49,531.81,500.0,531.73,531.81,531.49,531.81,500.0
2023-06-06 13:15:00,532.15,532.3,531.96,532.04,1700.0,532.15,532.3,531.96,532.04,1700.0
2023-06-06 13:20:00,531.65,531.65,531.64,531.64,200.0,531.65,531.65,531.64,531.64,200.0
2023-06-06 13:25:00,531.8,531.8,531.53,531.68,1460.0,531.8,531.8,531.53,531.68,1460.0
2023-06-06 13:30:00,531.48,532.08,531.48,532.08,802.0,531.48,532.08,531.48,532.08,802.0
2023-06-06 13:35:00,532.05,532.14,531.75,532.14,700.0,532.05,532.14,531.75,532.14,700.0
2023-06-06 13:40:00,532.38,532.57,532.27,532.27,700.0,532.38,532.57,532.27,532.27,700.0
2023-06-06 13:45:00,531.84,531.99,531.63,531.96,600.0,531.84,531.99,531.63,531.96,600.0
2023-06-06 13:50:00,532.25,532.25,531.41,532.11,500.0,532.25,532.25,531.41,532.11,500.0
2023-06-06 13:55:00,531.39,531.4,531.3,531.3,200.0,531.39,531.4,531.3,531.3,200.0
2023-06-06 14:00:00,531.56,532.02,531.33,531.33,1087.0,531.56,532.02,531.33,531.33,1087.0
2023-06-06 14:05:00,532.3,532.3,532.3,532.3,100.0,532.3,532.3,532.3,532.3,100.0
2023-06-06 14:10:00,532.72,532.91,532.72,532.84,300.0,532.72,532.91,532.72,532.84,300.0
2023-06-06 14:15:00,533.35,533.35,533.35,533.35,472.0,533.35,533.35,533.35,533.35,472.0
2023-06-06 14:20:00,532.93,532.99,532.56,532.99,911.0,532.93,532.99,532.56,532.99,911.0
2023-06-06 14:25:00,533.99,533.99,533.54,533.97,700.0,533.99,533.99,533.54,533.97,700.0
2023-06-06 14:30:00,534.82,534.86,532.8,533.14,2830.0,534.82,534.86,532.8,533.14,2830.0
2023-06-06 14:35:00,532.92,533.18,532.74,533.13,601.0,532.92,533.18,532.74,533.13,601.0
2023-06-06 14:40:00,533.46,534.78,533.46,534.44,1122.0,533.46,534.78,533.46,534.44,1122.0
2023-06-06 14:45:00,534.94,534.94,533.99,534.08,1100.0,534.94,534.94,533.99,534.08,1100.0
2023-06-06 14:50:00,534.14,534.23,533.75,533.75,907.0,534.14,534.23,533.75,533.75,907.0
2023-06-06 14:55:00,534.12,534.13,533.46,533.46,1100.0,534.12,534.13,533.46,533.46,1100.0
2023-06-06 15:00:00,533.24,533.94,532.99,533.94,1380.0,533.24,533.94,532.99,533.94,1380.0
2023-06-06 15:05:00,534.2,534.54,534.2,534.44,800.0,534.2,534.54,534.2,534.44,800.0
2023-06-06 15:10:00,533.75,534.5,533.74,534.5,2317.0,533.75,534.5,533.74,534.5,2317.0
2023-06-06 15:15:00,533.89,534.44,533.76,533.76,986.0,533.89,534.44,533.76,533.76,986.0
2023-06-06 15:20:00,533.7,533.7,533.23,533.45,1444.0,533.7,533.7,533.23,533.45,1444.0
2023-06-06 15:25:00,533.57,533.84,533.18,533.84,1000.0,533.57,533.84,533.18,533.84,1000.0
2023-06-06 15:30:00,534.08,534.09,533.17,533.17,1638.0,534.08,534.09,533.17,533.17,1638.0
2023-06-06 15:35:00,533.17,533.17,532.03,532.04,1461.0,533.17,533.17,532.03,532.04,1461.0
2023-06-06 15:40:00,532.06,532.29,531.5,531.53,2837.0,532.06,532.29,531.5,531.53,2837.0
2023-06-06 15:45:00,531.2,531.25,530.64,530.64,3626.0,531.2,531.25,530.64,530.64,3626.0
2023-06-06 15:50:00,530.47,531.11,530.1,531.11,7752.0,530.47,531.11,530.1,531.11,7752.0
2023-06-06 15:55:00,530.97,531.82,530.29,530.29,8993.0,530.97,531.82,530.29,530.29,8993.0
2023-06-07 09:30:00,529.37,533.82,528.53,532.22,8222.0,529.37,533.82,528.53,532.22,8222.0
2023-06-07 09:35:00,532.74,532.87,530.19,530.2,2967.0,532.74,532.87,530.19,530.2,2967.0
2023-06-07 09:40:00,530.17,530.17,528.3,528.47,1409.0,530.17,530.17,528.3,528.47,1409.0
2023-06-07 09:45:00,529.5,529.95,526.15,527.54,10879.0,529.5,529.95,526.15,527.54,10879.0
2023-06-07 09:50:00,527.54,527.62,524.26,525.45,5254.0,527.54,527.62,524.26,525.45,5254.0
2023-06-07 09:55:00,525.26,526.84,525.26,526.84,2000.0,525.26,526.84,525.26,526.84,2000.0
2023-06-07 10:00:00,527.93,528.81,524.89,525.96,2648.0,527.93,528.81,524.89,525.96,2648.0
2023-06-07 10:05:00,525.03,526.46,525.02,526.01,2041.0,525.03,526.46,525.02,526.01,2041.0
2023-06-07 10:10:00,525.8,525.96,523.12,523.15,3492.0,525.8,525.96,523.12,523.15,3492.0
2023-06-07 10:15:00,523.0,523.0,520.8,520.8,5025.0,523.0,523.0,520.8,520.8,5025.0
2023-06-07 10:20:00,520.34,521.63,519.11,519.11,3750.0,520.34,521.63,519.11,519.11,3750.0
2023-06-07 10:25:00,518.88,519.91,515.78,517.33,11264.0,518.88,519.91,515.78,517.33,11264.0
2023-06-07 10:30:00,517.34,518.85,516.33,516.44,4030.0,517.34,518.85,516.33,516.44,4030.0
2023-06-07 10:35:00,516.27,516.28,511.51,512.87,15567.0,516.27,516.28,511.51,512.87,15567.0
2023-06-07 10:40:00,513.13,514.64,512.18,513.34,10671.0,513.13,514.64,512.18,513.34,10671.0
2023-06-07 10:45:00,512.35,513.68,510.85,512.28,4979.0,512.35,513.68,510.85,512.28,4979.0
2023-06-07 10:50:00,511.39,512.79,510.3,510.3,5158.0,511.39,512.79,510.3,510.3,5158.0
2023-06-07 10:55:00,511.0,512.47,510.46,512.39,3898.0,511.0,512.47,510.46,512.39,3898.0
2023-06-07 11:00:00,512.95,513.56,511.97,513.56,2523.0,512.95,513.56,511.97,513.56,2523.0
2023-06-07 11:05:00,513.92,514.92,513.63,513.63,2181.0,513.92,514.92,513.63,513.63,2181.0
2023-06-07 11:10:00,514.56,514.56,510.36,510.54,3498.0,514.56,514.56,510.36,510.54,3498.0
2023-06-07 11:15:00,510.1,510.27,508.84,509.64,5453.0,510.1,510.27,508.84,509.64,5453.0
2023-06-07 11:20:00,509.86,511.7,509.86,511.1,400.0,509.86,511.7,509.86,511.1,400.0
2023-06-07 11:25:00,510.39,511.22,510.39,511.08,600.0,510.39,511.22,510.39,511.08,600.0
2023-06-07 11:30:00,511.81,513.16,511.47,513.15,1572.0,511.81,513.16,511.47,513.15,1572.0
2023-06-07 11:35:00,513.67,513.67,511.8,511.86,1507.0,513.67,513.67,511.8,511.86,1507.0
2023-06-07 11:40:00,511.75,511.78,509.19,509.33,4322.0,511.75,511.78,509.19,509.33,4322.0
2023-06-07 11:45:00,509.21,509.81,509.19,509.3,5157.0,509.21,509.81,509.19,509.3,5157.0
2023-06-07 11:50:00,509.74,511.3,509.2,511.24,5320.0,509.74,511.3,509.2,511.24,5320.0
2023-06-07 11:55:00,511.96,511.96,509.71,510.15,1536.0,511.96,511.96,509.71,510.15,1536.0
2023-06-07 12:00:00,509.74,512.27,509.73,512.12,2550.0,509.74,512.27,509.73,512.12,2550.0
2023-06-07 12:05:00,512.25,512.25,509.79,509.79,5415.0,512.25,512.25,509.79,509.79,5415.0
2023-06-07 12:10:00,509.85,509.85,507.24,507.57,2648.0,509.85,509.85,507.24,507.57,2648.0
2023-06-07 12:15:00,507.21,507.62,505.0,506.49,2954.0,507.21,507.62,505.0,506.49,2954.0
2023-06-07 12:20:00,505.65,505.66,503.65,504.1,6511.0,505.65,505.66,503.65,504.1,6511.0
2023-06-07 12:25:00,504.0,504.39,502.6,502.63,8244.0,504.0,504.39,502.6,502.63,8244.0
2023-06-07 12:30:00,502.65,503.68,502.28,502.93,17672.0,502.65,503.68,502.28,502.93,17672.0
2023-06-07 12:35:00,502.58,504.07,502.33,504.06,20144.0,502.58,504.07,502.33,504.06,20144.0
2023-06-07 12:40:00,504.07,505.04,502.54,505.04,5742.0,504.07,505.04,502.54,505.04,5742.0
2023-06-07 12:45:00,505.16,505.58,503.02,503.69,6699.0,505.16,505.58,503.02,503.69,6699.0
2023-06-07 12:50:00,503.69,504.81,502.73,502.83,4755.0,503.69,504.81,502.73,502.83,4755.0
2023-06-07 12:55:00,503.42,503.83,502.23,502.23,1690.0,503.42,503.83,502.23,502.23,1690.0
2023-06-07 13:00:00,502.23,502.23,498.92,499.82,3497.0,502.23,502.23,498.92,499.82,3497.0
2023-06-07 13:05:00,499.66,501.92,499.66,501.05,5769.0,499.66,501.92,499.66,501.05,5769.0
2023-06-07 13:10:00,501.56,501.87,500.96,501.17,6087.0,501.56,501.87,500.96,501.17,6087.0
2023-06-07 13:15:00,501.16,503.12,500.65,500.9,5574.0,501.16,503.12,500.65,500.9,5574.0
2023-06-07 13:20:00,501.44,501.76,499.23,500.45,5752.0,501.44,501.76,499.23,500.45,5752.0
2023-06-07 13:25:00,500.34,501.46,500.12,500.84,3818.0,500.34,501.46,500.12,500.84,3818.0
2023-06-07 13:30:00,501.3,503.0,501.07,503.0,8702.0,501.3,503.0,501.07,503.0,8702.0
2023-06-07 13:35:00,503.38,505.37,503.33,504.63,7313.0,503.38,505.37,503.33,504.63,7313.0
2023-06-07 13:40:00,505.24,505.38,504.31,504.31,34527.0,505.24,505.38,504.31,504.31,34527.0
2023-06-07 13:45:00,504.41,505.41,504.05,505.05,1944.0,504.41,505.41,504.05,505.05,1944.0
2023-06-07 13:50:00,504.64,505.26,504.46,504.76,916.0,504.64,505.26,504.46,504.76,916.0
2023-06-07 13:55:00,505.3,505.86,505.3,505.79,1012.0,505.3,505.86,505.3,505.79,1012.0
2023-06-07 14:00:00,506.06,506.08,506.06,506.08,400.0,506.06,506.08,506.06,506.08,400.0
2023-06-07 14:05:00,506.15,508.0,506.14,507.71,1393.0,506.15,508.0,506.14,507.71,1393.0
2023-06-07 14:10:00,507.91,508.14,507.49,508.06,2686.0,507.91,508.14,507.49,508.06,2686.0
2023-06-07 14:15:00,508.0,508.19,507.08,507.35,1813.0,508.0,508.19,507.08,507.35,1813.0
2023-06-07 14:20:00,507.41,507.58,506.54,506.54,750.0,507.41,507.58,506.54,506.54,750.0
2023-06-07 14:25:00,506.28,506.28,504.83,505.01,1100.0,506.28,506.28,504.83,505.01,1100.0
2023-06-07 14:30:00,504.37,505.78,504.37,505.78,1734.0,504.37,505.78,504.37,505.78,1734.0
2023-06-07 14:35:00,504.66,505.32,504.66,505.13,801.0,504.66,505.32,504.66,505.13,801.0
2023-06-07 14:40:00,504.89,504.89,503.06,503.06,4474.0,504.89,504.89,503.06,503.06,4474.0
2023-06-07 14:45:00,503.97,505.55,503.96,505.1,2467.0,503.97,505.55,503.96,505.1,2467.0
2023-06-07 14:50:00,504.43,505.42,504.43,505.17,945.0,504.43,505.42,504.43,505.17,945.0
2023-06-07 14:55:00,504.94,505.41,504.67,504.68,1100.0,504.94,505.41,504.67,504.68,1100.0
2023-06-07 15:00:00,504.68,505.4,504.38,505.4,1108.0,504.68,505.4,504.38,505.4,1108.0
2023-06-07 15:05:00,505.65,505.77,504.57,504.72,1516.0,505.65,505.77,504.57,504.72,1516.0
2023-06-07 15:10:00,504.42,504.47,502.72,502.79,2523.0,504.42,504.47,502.72,502.79,2523.0
2023-06-07 15:15:00,503.08,503.11,502.1,502.26,2641.0,503.08,503.11,502.1,502.26,2641.0
2023-06-07 15:20:00,502.58,503.16,502.2,503.03,5515.0,502.58,503.16,502.2,503.03,5515.0
2023-06-07 15:25:00,502.42,502.56,501.38,501.39,1836.0,502.42,502.56,501.38,501.39,1836.0
2023-06-07 15:30:00,502.36,502.51,500.58,501.11,6402.0,502.36,502.51,500.58,501.11,6402.0
2023-06-07 15:35:00,501.11,501.61,499.4,499.43,12032.0,501.11,501.61,499.4,499.43,12032.0
2023-06-07 15:40:00,499.75,500.85,499.4,500.25,6970.0,499.75,500.85,499.4,500.25,6970.0
2023-06-07 15:45:00,500.06,501.16,500.06,500.93,3779.0,500.06,501.16,500.06,500.93,3779.0
2023-06-07 15:50:00,501.23,504.16,501.15,503.09,17495.0,501.23,504.16,501.15,503.09,17495.0
2023-06-07 15:55:00,503.23,504.16,502.9,503.38,28261.0,503.23,504.16,502.9,503.38,28261.0
2023-06-08 09:30:00,501.87,501.87,496.37,498.61,17153.0,501.87,501.87,496.37,498.61,17153.0
2023-06-08 09:35:00,497.94,505.01,497.92,503.43,3299.0,497.94,505.01,497.92,503.43,3299.0
2023-06-08 09:40:00,502.21,506.81,501.48,506.79,4413.0,502.21,506.81,501.48,506.79,4413.0
2023-06-08 09:45:00,504.36,506.1,503.26,506.05,2503.0,504.36,506.1,503.26,506.05,2503.0
2023-06-08 09:50:00,506.55,509.0,505.4,505.46,5557.0,506.55,509.0,505.4,505.46,5557.0
2023-06-08 09:55:00,504.78,508.93,504.19,508.49,3537.0,504.78,508.93,504.19,508.49,3537.0
2023-06-08 10:00:00,507.99,510.0,507.99,509.47,5092.0,507.99,510.0,507.99,509.47,5092.0
2023-06-08 10:05:00,511.89,512.88,510.24,511.23,4130.0,511.89,512.88,510.24,511.23,4130.0
2023-06-08 10:10:00,511.12,513.2,511.12,512.42,3450.0,511.12,513.2,511.12,512.42,3450.0
2023-06-08 10:15:00,513.15,514.5,512.55,512.55,9650.0,513.15,514.5,512.55,512.55,9650.0
2023-06-08 10:20:00,514.27,514.8,512.89,513.24,6401.0,514.27,514.8,512.89,513.24,6401.0
2023-06-08 10:25:00,512.94,515.73,512.94,514.38,5302.0,512.94,515.73,512.94,514.38,5302.0
2023-06-08 10:30:00,514.25,514.95,513.7,513.99,2486.0,514.25,514.95,513.7,513.99,2486.0
2023-06-08 10:35:00,514.08,514.3,512.94,514.01,1676.0,514.08,514.3,512.94,514.01,1676.0
2023-06-08 10:40:00,514.66,517.21,514.04,516.8,1900.0,514.66,517.21,514.04,516.8,1900.0
2023-06-08 10:45:00,517.49,518.25,516.38,517.52,3031.0,517.49,518.25,516.38,517.52,3031.0
2023-06-08 10:50:00,517.39,517.4,516.23,517.3,2110.0,517.39,517.4,516.23,517.3,2110.0
2023-06-08 10:55:00,516.91,518.08,516.5,518.08,1282.0,516.91,518.08,516.5,518.08,1282.0
2023-06-08 11:00:00,518.0,518.93,517.87,518.93,1448.0,518.0,518.93,517.87,518.93,1448.0
2023-06-08 11:05:00,518.7,518.7,517.63,517.92,2920.0,518.7,518.7,517.63,517.92,2920.0
2023-06-08 11:10:00,517.81,517.81,515.28,515.28,3332.0,517.81,517.81,515.28,515.28,3332.0
2023-06-08 11:15:00,516.06,516.68,515.1,515.1,1885.0,516.06,516.68,515.1,515.1,1885.0
2023-06-08 11:20:00,515.58,518.38,515.57,518.38,33179.0,515.58,518.38,515.57,518.38,33179.0
2023-06-08 11:25:00,518.06,521.68,518.05,521.68,4741.0,518.06,521.68,518.05,521.68,4741.0
2023-06-08 11:30:00,521.58,522.1,520.19,521.48,800.0,521.58,522.1,520.19,521.48,800.0
2023-06-08 11:35:00,521.48,522.48,520.49,520.83,1075.0,521.48,522.48,520.49,520.83,1075.0
2023-06-08 11:40:00,520.67,522.06,520.0,522.06,2787.0,520.67,522.06,520.0,522.06,2787.0
2023-06-08 11:45:00,522.7,522.83,520.1,520.1,3169.0,522.7,522.83,520.1,520.1,3169.0
2023-06-08 11:50:00,520.0,521.62,519.28,520.77,3761.0,520.0,521.62,519.28,520.77,3761.0
2023-06-08 11:55:00,521.31,522.99,520.83,522.76,7664.0,521.31,522.99,520.83,522.76,7664.0
2023-06-08 12:00:00,523.0,523.0,521.8,521.87,3083.0,523.0,523.0,521.8,521.87,3083.0
2023-06-08 12:05:00,521.87,523.01,521.85,522.89,3489.0,521.87,523.01,521.85,522.89,3489.0
2023-06-08 12:10:00,522.41,523.18,521.78,523.18,2725.0,522.41,523.18,521.78,523.18,2725.0
2023-06-08 12:15:00,523.19,523.96,522.92,523.28,2416.0,523.19,523.96,522.92,523.28,2416.0
2023-06-08 12:20:00,523.84,524.09,523.3,523.65,1700.0,523.84,524.09,523.3,523.65,1700.0
2023-06-08 12:25:00,523.65,523.78,523.33,523.78,1900.0,523.65,523.78,523.33,523.78,1900.0
2023-06-08 12:30:00,523.34,523.34,521.45,521.46,2502.0,523.34,523.34,521.45,521.46,2502.0
2023-06-08 12:35:00,521.46,521.46,520.17,520.81,1034.0,521.46,521.46,520.17,520.81,1034.0
2023-06-08 12:40:00,520.88,522.69,520.47,522.69,1600.0,520.88,522.69,520.47,522.69,1600.0
2023-06-08 12:45:00,521.86,521.86,519.95,520.17,2000.0,521.86,521.86,519.95,520.17,2000.0
2023-06-08 12:50:00,520.0,520.84,518.56,518.98,3600.0,520.0,520.84,518.56,518.98,3600.0
2023-06-08 12:55:00,518.58,519.23,518.58,519.1,900.0,518.58,519.23,518.58,519.1,900.0
2023-06-08 13:00:00,519.47,519.74,519.47,519.63,1200.0,519.47,519.74,519.47,519.63,1200.0
2023-06-08 13:05:00,519.8,520.07,519.14,519.55,4100.0,519.8,520.07,519.14,519.55,4100.0
2023-06-08 13:10:00,519.8,519.81,519.21,519.45,1821.0,519.8,519.81,519.21,519.45,1821.0
2023-06-08 13:15:00,519.3,519.3,517.79,518.27,1965.0,519.3,519.3,517.79,518.27,1965.0
2023-06-08 13:20:00,517.57,517.57,515.22,515.46,2038.0,517.57,517.57,515.22,515.46,2038.0
2023-06-08 13:25:00,516.04,516.7,516.04,516.6,3399.0,516.04,516.7,516.04,516.6,3399.0
2023-06-08 13:30:00,516.13,516.14,515.72,516.01,1537.0,516.13,516.14,515.72,516.01,1537.0
2023-06-08 13:35:00,515.68,516.23,514.03,514.48,3259.0,515.68,516.23,514.03,514.48,3259.0
2023-06-08 13:40:00,513.95,514.04,512.88,513.67,2751.0,513.95,514.04,512.88,513.67,2751.0
2023-06-08 13:45:00,513.44,513.44,512.08,513.05,2900.0,513.44,513.44,512.08,513.05,2900.0
2023-06-08 13:50:00,513.06,514.34,513.06,513.74,1310.0,513.06,514.34,513.06,513.74,1310.0
2023-06-08 13:55:00,514.04,514.04,513.49,513.88,1548.0,514.04,514.04,513.49,513.88,1548.0
2023-06-08 14:00:00,513.56,513.88,513.29,513.29,964.0,513.56,513.88,513.29,513.29,964.0
2023-06-08 14:05:00,513.73,513.73,512.79,513.27,1037.0,513.73,513.73,512.79,513.27,1037.0
2023-06-08 14:10:00,513.08,513.29,512.57,512.58,1700.0,513.08,513.29,512.57,512.58,1700.0
2023-06-08 14:15:00,513.87,516.28,513.87,516.28,1257.0,513.87,516.28,513.87,516.28,1257.0
2023-06-08 14:20:00,516.7,516.7,515.43,515.43,723.0,516.7,516.7,515.43,515.43,723.0
2023-06-08 14:25:00,515.43,515.43,515.43,515.43,0.0,515.43,515.43,515.43,515.43,0.0
2023-06-08 14:30:00,517.43,518.44,517.15,517.95,1300.0,517.43,518.44,517.15,517.95,1300.0
2023-06-08 14:35:00,517.91,517.97,517.17,517.43,2297.0,517.91,517.97,517.17,517.43,2297.0
2023-06-08 14:40:00,517.25,517.56,515.65,515.76,1912.0,517.25,517.56,515.65,515.76,1912.0
2023-06-08 14:45:00,516.65,516.65,516.3,516.6,500.0,516.65,516.65,516.3,516.6,500.0
2023-06-08 14:50:00,516.62,516.62,515.8,516.4,1347.0,516.62,516.62,515.8,516.4,1347.0
2023-06-08 14:55:00,516.68,517.75,516.46,517.75,1700.0,516.68,517.75,516.46,517.75,1700.0
2023-06-08 15:00:00,517.74,517.87,516.29,516.56,3026.0,517.74,517.87,516.29,516.56,3026.0
2023-06-08 15:05:00,516.68,518.69,516.61,518.05,3050.0,516.68,518.69,516.61,518.05,3050.0
2023-06-08 15:10:00,518.05,518.05,517.8,517.95,2900.0,518.05,518.05,517.8,517.95,2900.0
2023-06-08 15:15:00,517.94,518.38,517.91,518.19,2400.0,517.94,518.38,517.91,518.19,2400.0
2023-06-08 15:20:00,517.97,518.23,516.56,518.23,4055.0,517.97,518.23,516.56,518.23,4055.0
2023-06-08 15:25:00,517.73,517.73,516.72,517.08,1199.0,517.73,517.73,516.72,517.08,1199.0
2023-06-08 15:30:00,517.27,517.61,516.54,516.75,6540.0,517.27,517.61,516.54,516.75,6540.0
2023-06-08 15:35:00,516.9,517.8,515.94,516.15,2184.0,516.9,517.8,515.94,516.15,2184.0
2023-06-08 15:40:00,515.49,516.47,515.27,516.47,2123.0,515.49,516.47,515.27,516.47,2123.0
2023-06-08 15:45:00,516.48,516.83,515.82,515.82,3879.0,516.48,516.83,515.82,515.82,3879.0
2023-06-08 15:50:00,516.68,517.48,515.02,517.35,13458.0,516.68,517.48,515.02,517.35,13458.0
2023-06-08 15:55:00,517.28,517.77,516.86,517.4,12654.0,517.28,517.77,516.86,517.4,12654.0
2023-06-09 09:30:00,520.27,526.4,518.09,520.26,17379.0,520.27,526.4,518.09,520.26,17379.0
2023-06-09 09:35:00,520.06,528.22,518.11,526.72,17080.0,520.06,528.22,518.11,526.72,17080.0
2023-06-09 09:40:00,526.97,528.99,526.6,527.6,9783.0,526.97,528.99,526.6,527.6,9783.0
2023-06-09 09:45:00,528.05,528.05,525.78,525.78,1524.0,528.05,528.05,525.78,525.78,1524.0
2023-06-09 09:50:00,526.21,529.16,526.2,527.99,4921.0,526.21,529.16,526.2,527.99,4921.0
2023-06-09 09:55:00,528.01,528.3,525.98,525.98,8293.0,528.01,528.3,525.98,525.98,8293.0
2023-06-09 10:00:00,526.0,526.0,520.89,521.9,11296.0,526.0,526.0,520.89,521.9,11296.0
2023-06-09 10:05:00,520.38,522.6,519.73,520.61,5106.0,520.38,522.6,519.73,520.61,5106.0
2023-06-09 10:10:00,520.26,521.36,519.69,520.56,4701.0,520.26,521.36,519.69,520.56,4701.0
2023-06-09 10:15:00,521.45,521.45,520.5,520.89,2600.0,521.45,521.45,520.5,520.89,2600.0
2023-06-09 10:20:00,521.0,521.0,518.07,520.9,19906.0,521.0,521.0,518.07,520.9,19906.0
2023-06-09 10:25:00,520.38,520.48,519.78,520.38,622.0,520.38,520.48,519.78,520.38,622.0
2023-06-09 10:30:00,520.91,522.76,520.5,522.54,2842.0,520.91,522.76,520.5,522.54,2842.0
2023-06-09 10:35:00,520.92,521.49,519.31,519.73,10772.0,520.92,521.49,519.31,519.73,10772.0
2023-06-09 10:40:00,518.05,518.83,514.84,516.72,8331.0,518.05,518.83,514.84,516.72,8331.0
2023-06-09 10:45:00,516.57,517.86,514.94,514.94,3626.0,516.57,517.86,514.94,514.94,3626.0
2023-06-09 10:50:00,514.88,514.88,513.31,513.48,3729.0,514.88,514.88,513.31,513.48,3729.0
2023-06-09 10:55:00,514.24,516.8,513.47,515.96,6244.0,514.24,516.8,513.47,515.96,6244.0
2023-06-09 11:00:00,516.0,516.19,516.0,516.0,300.0,516.0,516.19,516.0,516.0,300.0
2023-06-09 11:05:00,516.07,517.95,516.07,517.95,2400.0,516.07,517.95,516.07,517.95,2400.0
2023-06-09 11:10:00,517.35,517.35,516.46,516.81,1221.0,517.35,517.35,516.46,516.81,1221.0
2023-06-09 11:15:00,516.02,516.11,513.89,513.9,1410.0,516.02,516.11,513.89,513.9,1410.0
2023-06-09 11:20:00,514.02,515.22,513.15,514.59,5124.0,514.02,515.22,513.15,514.59,5124.0
2023-06-09 11:25:00,514.71,514.73,512.84,512.84,3188.0,514.71,514.73,512.84,512.84,3188.0
2023-06-09 11:30:00,512.53,514.61,512.53,514.07,2060.0,512.53,514.61,512.53,514.07,2060.0
2023-06-09 11:35:00,514.24,514.27,513.77,513.88,2700.0,514.24,514.27,513.77,513.88,2700.0
2023-06-09 11:40:00,513.95,514.2,513.28,513.61,3402.0,513.95,514.2,513.28,513.61,3402.0
2023-06-09 11:45:00,513.61,513.76,512.83,512.83,1790.0,513.61,513.76,512.83,512.83,1790.0
2023-06-09 11:50:00,513.11,513.11,512.17,512.99,900.0,513.11,513.11,512.17,512.99,900.0
2023-06-09 11:55:00,512.91,513.4,512.2,513.4,1400.0,512.91,513.4,512.2,513.4,1400.0
2023-06-09 12:00:00,513.46,513.91,512.84,513.91,1890.0,513.46,513.91,512.84,513.91,1890.0
2023-06-09 12:05:00,513.91,514.48,513.75,513.76,800.0,513.91,514.48,513.75,513.76,800.0
2023-06-09 12:10:00,514.27,514.27,513.1,513.93,1564.0,514.27,514.27,513.1,513.93,1564.0
2023-06-09 12:15:00,514.04,514.19,513.31,513.98,1953.0,514.04,514.19,513.31,513.98,1953.0
2023-06-09 12:20:00,514.71,514.79,514.32,514.79,700.0,514.71,514.79,514.32,514.79,700.0
2023-06-09 12:25:00,513.99,513.99,512.88,512.88,2180.0,513.99,513.99,512.88,512.88,2180.0
2023-06-09 12:30:00,513.77,514.79,513.77,514.79,736.0,513.77,514.79,513.77,514.79,736.0
2023-06-09 12:35:00,515.22,515.22,513.83,514.36,2733.0,515.22,515.22,513.83,514.36,2733.0
2023-06-09 12:40:00,513.83,514.46,513.58,514.46,1012.0,513.83,514.46,513.58,514.46,1012.0
2023-06-09 12:45:00,514.46,514.46,513.35,514.46,802.0,514.46,514.46,513.35,514.46,802.0
2023-06-09 12:50:00,514.51,515.25,514.51,514.87,300.0,514.51,515.25,514.51,514.87,300.0
2023-06-09 12:55:00,515.0,516.08,515.0,515.98,1300.0,515.0,516.08,515.0,515.98,1300.0
2023-06-09 13:00:00,515.65,515.99,515.19,515.99,1341.0,515.65,515.99,515.19,515.99,1341.0
2023-06-09 13:05:00,516.59,517.33,516.18,517.01,3740.0,516.59,517.33,516.18,517.01,3740.0
2023-06-09 13:10:00,517.01,517.65,517.01,517.64,200.0,517.01,517.65,517.01,517.64,200.0
2023-06-09 13:15:00,517.55,518.04,516.28,516.89,1969.0,517.55,518.04,516.28,516.89,1969.0
2023-06-09 13:20:00,516.89,516.89,516.89,516.89,0.0,516.89,516.89,516.89,516.89,0.0
2023-06-09 13:25:00,517.01,517.54,517.0,517.47,1017.0,517.01,517.54,517.0,517.47,1017.0
2023-06-09 13:30:00,517.54,517.96,517.54,517.96,581.0,517.54,517.96,517.54,517.96,581.0
2023-06-09 13:35:00,517.56,517.56,517.56,517.56,353.0,517.56,517.56,517.56,517.56,353.0
2023-06-09 13:40:00,517.56,518.14,517.29,517.29,4194.0,517.56,518.14,517.29,517.29,4194.0
2023-06-09 13:45:00,517.96,517.96,517.39,517.39,200.0,517.96,517.96,517.39,517.39,200.0
2023-06-09 13:50:00,517.74,517.74,517.4,517.4,200.0,517.74,517.74,517.4,517.4,200.0
2023-06-09 13:55:00,517.74,517.96,517.67,517.67,300.0,517.74,517.96,517.67,517.67,300.0
2023-06-09 14:00:00,517.7,517.7,516.73,516.84,2834.0,517.7,517.7,516.73,516.84,2834.0
2023-06-09 14:05:00,516.08,516.29,516.08,516.29,200.0,516.08,516.29,516.08,516.29,200.0
2023-06-09 14:10:00,515.77,515.9,514.7,514.7,2500.0,515.77,515.9,514.7,514.7,2500.0
2023-06-09 14:15:00,514.68,515.01,514.24,514.98,2463.0,514.68,515.01,514.24,514.98,2463.0
2023-06-09 14:20:00,515.8,515.81,515.59,515.81,300.0,515.8,515.81,515.59,515.81,300.0
2023-06-09 14:25:00,515.8,515.8,515.03,515.06,1100.0,515.8,515.8,515.03,515.06,1100.0
2023-06-09 14:30:00,515.67,515.69,514.62,515.69,1791.0,515.67,515.69,514.62,515.69,1791.0
2023-06-09 14:35:00,515.46,515.46,514.74,514.74,900.0,515.46,515.46,514.74,514.74,900.0
2023-06-09 14:40:00,514.35,515.29,514.35,515.28,835.0,514.35,515.29,514.35,515.28,835.0
2023-06-09 14:45:00,516.05,516.05,515.5,515.5,300.0,516.05,516.05,515.5,515.5,300.0
2023-06-09 14:50:00,515.51,515.92,515.43,515.43,1618.0,515.51,515.92,515.43,515.43,1618.0
2023-06-09 14:55:00,515.98,516.91,515.98,516.91,717.0,515.98,516.91,515.98,516.91,717.0
2023-06-09 15:00:00,516.62,517.17,516.62,517.17,1100.0,516.62,517.17,516.62,517.17,1100.0
2023-06-09 15:05:00,517.36,517.51,516.34,516.71,3599.0,517.36,517.51,516.34,516.71,3599.0
2023-06-09 15:10:00,516.33,516.55,516.15,516.55,763.0,516.33,516.55,516.15,516.55,763.0
2023-06-09 15:15:00,516.21,517.05,515.99,517.0,2507.0,516.21,517.05,515.99,517.0,2507.0
2023-06-09 15:20:00,517.0,517.51,516.75,517.51,1200.0,517.0,517.51,516.75,517.51,1200.0
2023-06-09 15:25:00,517.37,517.56,515.83,515.84,3832.0,517.37,517.56,515.83,515.84,3832.0
2023-06-09 15:30:00,516.4,517.59,516.32,517.29,1634.0,516.4,517.59,516.32,517.29,1634.0
2023-06-09 15:35:00,517.41,517.5,516.6,517.38,6595.0,517.41,517.5,516.6,517.38,6595.0
2023-06-09 15:40:00,517.7,517.7,515.73,515.75,5209.0,517.7,517.7,515.73,515.75,5209.0
2023-06-09 15:45:00,516.1,516.33,515.76,515.99,3604.0,516.1,516.33,515.76,515.99,3604.0
2023-06-09 15:50:00,515.59,516.48,515.59,515.94,7119.0,515.59,516.48,515.59,515.94,7119.0
2023-06-09 15:55:00,516.09,517.09,515.28,516.57,33246.0,516.09,517.09,515.28,516.57,33246.0
2023-06-12 09:30:00,516.83,519.39,515.44,519.38,15519.0,516.83,519.39,515.44,519.38,15519.0
2023-06-12 09:35:00,516.42,519.22,514.54,518.73,2336.0,516.42,519.22,514.54,518.73,2336.0
2023-06-12 09:40:00,517.1,518.46,517.1,518.46,1428.0,517.1,518.46,517.1,518.46,1428.0
2023-06-12 09:45:00,517.88,520.0,517.1,519.4,8201.0,517.88,520.0,517.1,519.4,8201.0
2023-06-12 09:50:00,518.92,519.57,517.13,517.29,1604.0,518.92,519.57,517.13,517.29,1604.0
2023-06-12 09:55:00,517.38,517.38,515.15,515.7,8181.0,517.38,517.38,515.15,515.7,8181.0
2023-06-12 10:00:00,516.55,518.75,515.82,517.94,2796.0,516.55,518.75,515.82,517.94,2796.0
2023-06-12 10:05:00,517.36,517.88,516.71,517.88,1008.0,517.36,517.88,516.71,517.88,1008.0
2023-06-12 10:10:00,517.86,517.87,515.7,517.37,2508.0,517.86,517.87,515.7,517.37,2508.0
2023-06-12 10:15:00,517.64,517.69,516.72,517.47,3375.0,517.64,517.69,516.72,517.47,3375.0
2023-06-12 10:20:00,518.63,518.63,518.63,518.63,100.0,518.63,518.63,518.63,518.63,100.0
2023-06-12 10:25:00,519.38,520.04,519.28,520.04,400.0,519.38,520.04,519.28,520.04,400.0
2023-06-12 10:30:00,519.84,521.65,519.83,521.65,967.0,519.84,521.65,519.83,521.65,967.0
2023-06-12 10:35:00,520.37,520.67,519.87,520.25,909.0,520.37,520.67,519.87,520.25,909.0
2023-06-12 10:40:00,519.76,520.56,519.58,520.55,809.0,519.76,520.56,519.58,520.55,809.0
2023-06-12 10:45:00,520.99,522.15,520.99,522.1,2224.0,520.99,522.15,520.99,522.1,2224.0
2023-06-12 10:50:00,521.14,521.31,521.14,521.31,460.0,521.14,521.31,521.14,521.31,460.0
2023-06-12 10:55:00,521.31,521.31,520.17,520.68,1500.0,521.31,521.31,520.17,520.68,1500.0
2023-06-12 11:00:00,520.54,520.54,519.63,520.32,816.0,520.54,520.54,519.63,520.32,816.0
2023-06-12 11:05:00,520.51,520.6,519.33,519.67,1100.0,520.51,520.6,519.33,519.67,1100.0
2023-06-12 11:10:00,519.98,519.98,519.98,519.98,100.0,519.98,519.98,519.98,519.98,100.0
2023-06-12 11:15:00,520.42,521.5,520.42,521.5,300.0,520.42,521.5,520.42,521.5,300.0
2023-06-12 11:20:00,521.45,521.45,520.67,520.67,800.0,521.45,521.45,520.67,520.67,800.0
2023-06-12 11:25:00,520.66,521.44,520.66,521.42,2182.0,520.66,521.44,520.66,521.42,2182.0
2023-06-12 11:30:00,521.56,522.23,521.48,522.23,800.0,521.56,522.23,521.48,522.23,800.0
2023-06-12 11:35:00,522.74,523.71,522.54,523.71,821.0,522.74,523.71,522.54,523.71,821.0
2023-06-12 11:40:00,524.25,524.98,524.25,524.91,2500.0,524.25,524.98,524.25,524.91,2500.0
2023-06-12 11:45:00,525.0,525.84,524.92,525.44,2105.0,525.0,525.84,524.92,525.44,2105.0
2023-06-12 11:50:00,525.61,525.83,525.48,525.82,690.0,525.61,525.83,525.48,525.82,690.0
2023-06-12 11:55:00,525.81,526.88,525.81,526.32,1837.0,525.81,526.88,525.81,526.32,1837.0
2023-06-12 12:00:00,526.3,526.3,524.0,524.0,1849.0,526.3,526.3,524.0,524.0,1849.0
2023-06-12 12:05:00,524.0,524.0,524.0,524.0,0.0,524.0,524.0,524.0,524.0,0.0
2023-06-12 12:10:00,522.17,522.32,521.28,521.28,400.0,522.17,522.32,521.28,521.28,400.0
2023-06-12 12:15:00,521.88,522.19,521.56,521.89,1000.0,521.88,522.19,521.56,521.89,1000.0
2023-06-12 12:20:00,522.11,522.39,522.11,522.26,500.0,522.11,522.39,522.11,522.26,500.0
2023-06-12 12:25:00,522.84,522.96,522.82,522.96,500.0,522.84,522.96,522.82,522.96,500.0
2023-06-12 12:30:00,522.4,522.42,521.89,521.89,416.0,522.4,522.42,521.89,521.89,416.0
2023-06-12 12:35:00,522.78,522.79,522.78,522.78,100.0,522.78,522.79,522.78,522.78,100.0
2023-06-12 12:40:00,523.11,523.76,522.78,522.78,1605.0,523.11,523.76,522.78,522.78,1605.0
2023-06-12 12:45:00,522.16,522.22,522.16,522.22,203.0,522.16,522.22,522.16,522.22,203.0
2023-06-12 12:50:00,522.22,522.22,522.22,522.22,0.0,522.22,522.22,522.22,522.22,0.0
2023-06-12 12:55:00,522.51,523.61,522.51,523.57,600.0,522.51,523.61,522.51,523.57,600.0
2023-06-12 13:00:00,523.42,523.67,523.32,523.67,1530.0,523.42,523.67,523.32,523.67,1530.0
2023-06-12 13:05:00,523.59,523.59,523.25,523.25,602.0,523.59,523.59,523.25,523.25,602.0
2023-06-12 13:10:00,523.33,523.36,523.24,523.24,300.0,523.33,523.36,523.24,523.24,300.0
2023-06-12 13:15:00,523.71,523.75,523.42,523.75,769.0,523.71,523.75,523.42,523.75,769.0
2023-06-12 13:20:00,523.75,523.75,523.75,523.75,0.0,523.75,523.75,523.75,523.75,0.0
2023-06-12 13:25:00,522.87,522.94,522.85,522.85,1002.0,522.87,522.94,522.85,522.85,1002.0
2023-06-12 13:30:00,522.85,522.85,522.52,522.52,200.0,522.85,522.85,522.52,522.52,200.0
2023-06-12 13:35:00,523.3,523.4,522.33,522.34,1056.0,523.3,523.4,522.33,522.34,1056.0
2023-06-12 13:40:00,522.89,523.08,522.89,523.08,300.0,522.89,523.08,522.89,523.08,300.0
2023-06-12 13:45:00,523.02,523.73,523.02,523.67,560.0,523.02,523.73,523.02,523.67,560.0
2023-06-12 13:50:00,523.84,524.56,523.77,524.56,800.0,523.84,524.56,523.77,524.56,800.0
2023-06-12 13:55:00,524.5,524.73,524.21,524.71,790.0,524.5,524.73,524.21,524.71,790.0
2023-06-12 14:00:00,524.22,524.54,523.63,524.42,3096.0,524.22,524.54,523.63,524.42,3096.0
2023-06-12 14:05:00,524.41,524.41,524.27,524.3,616.0,524.41,524.41,524.27,524.3,616.0
2023-06-12 14:10:00,524.38,524.97,524.27,524.27,1001.0,524.38,524.97,524.27,524.27,1001.0
2023-06-12 14:15:00,524.58,524.59,523.56,523.56,591.0,524.58,524.59,523.56,523.56,591.0
2023-06-12 14:20:00,523.82,523.87,523.67,523.69,600.0,523.82,523.87,523.67,523.69,600.0
2023-06-12 14:25:00,523.38,523.4,523.1,523.1,418.0,523.38,523.4,523.1,523.1,418.0
2023-06-12 14:30:00,523.04,523.44,523.03,523.28,531.0,523.04,523.44,523.03,523.28,531.0
2023-06-12 14:35:00,523.31,523.31,523.14,523.3,400.0,523.31,523.31,523.14,523.3,400.0
2023-06-12 14:40:00,522.86,523.04,521.38,521.66,1931.0,522.86,523.04,521.38,521.66,1931.0
2023-06-12 14:45:00,521.54,522.51,521.51,522.51,2411.0,521.54,522.51,521.51,522.51,2411.0
2023-06-12 14:50:00,522.51,522.93,522.51,522.93,300.0,522.51,522.93,522.51,522.93,300.0
2023-06-12 14:55:00,523.09,523.19,523.09,523.19,500.0,523.09,523.19,523.09,523.19,500.0
2023-06-12 15:00:00,523.11,523.21,522.97,523.2,947.0,523.11,523.21,522.97,523.2,947.0
2023-06-12 15:05:00,523.48,524.43,523.48,524.43,400.0,523.48,524.43,523.48,524.43,400.0
2023-06-12 15:10:00,524.5,524.66,524.3,524.49,1767.0,524.5,524.66,524.3,524.49,1767.0
2023-06-12 15:15:00,524.65,524.66,523.23,523.23,1200.0,524.65,524.66,523.23,523.23,1200.0
2023-06-12 15:20:00,522.65,522.65,522.27,522.27,700.0,522.65,522.65,522.27,522.27,700.0
2023-06-12 15:25:00,522.14,522.76,522.14,522.49,3002.0,522.14,522.76,522.14,522.49,3002.0
2023-06-12 15:30:00,522.36,522.36,521.75,522.02,1160.0,522.36,522.36,521.75,522.02,1160.0
2023-06-12 15:35:00,522.05,522.2,521.94,521.98,823.0,522.05,522.2,521.94,521.98,823.0
2023-06-12 15:40:00,522.14,522.34,521.81,521.9,1506.0,522.14,522.34,521.81,521.9,1506.0
2023-06-12 15:45:00,521.77,522.21,521.57,522.15,1942.0,521.77,522.21,521.57,522.15,1942.0
2023-06-12 15:50:00,522.34,522.42,520.7,520.7,7370.0,522.34,522.42,520.7,520.7,7370.0
2023-06-12 15:55:00,520.68,521.87,520.68,520.86,15793.0,520.68,521.87,520.68,520.86,15793.0
2023-06-13 09:30:00,517.5,518.24,502.47,506.11,68490.0,517.5,518.24,502.47,506.11,68490.0
2023-06-13 09:35:00,506.11,507.2,502.1,502.97,40236.0,506.11,507.2,502.1,502.97,40236.0
2023-06-13 09:40:00,502.9,504.89,500.23,503.14,35863.0,502.9,504.89,500.23,503.14,35863.0
2023-06-13 09:45:00,501.78,502.35,494.49,495.33,26095.0,501.78,502.35,494.49,495.33,26095.0
2023-06-13 09:50:00,496.77,499.99,491.8,497.48,50167.0,496.77,499.99,491.8,497.48,50167.0
2023-06-13 09:55:00,498.22,499.12,496.31,498.51,15649.0,498.22,499.12,496.31,498.51,15649.0
2023-06-13 10:00:00,498.52,503.91,498.16,502.95,25918.0,498.52,503.91,498.16,502.95,25918.0
2023-06-13 10:05:00,502.71,503.16,500.85,500.92,7609.0,502.71,503.16,500.85,500.92,7609.0
2023-06-13 10:10:00,500.87,501.28,496.56,496.6,11075.0,500.87,501.28,496.56,496.6,11075.0
2023-06-13 10:15:00,496.6,497.26,493.44,496.87,25073.0,496.6,497.26,493.44,496.87,25073.0
2023-06-13 10:20:00,496.87,500.1,496.71,498.25,10482.0,496.87,500.1,496.71,498.25,10482.0
2023-06-13 10:25:00,498.08,498.48,496.67,497.78,7895.0,498.08,498.48,496.67,497.78,7895.0
2023-06-13 10:30:00,498.88,501.97,498.88,500.92,7809.0,498.88,501.97,498.88,500.92,7809.0
2023-06-13 10:35:00,501.66,501.66,498.98,500.36,23678.0,501.66,501.66,498.98,500.36,23678.0
2023-06-13 10:40:00,500.74,501.0,498.82,498.82,7495.0,500.74,501.0,498.82,498.82,7495.0
2023-06-13 10:45:00,499.19,500.49,498.3,500.37,3860.0,499.19,500.49,498.3,500.37,3860.0
2023-06-13 10:50:00,500.63,503.93,500.62,503.93,8913.0,500.63,503.93,500.62,503.93,8913.0
2023-06-13 10:55:00,503.17,503.17,499.74,499.94,4600.0,503.17,503.17,499.74,499.94,4600.0
2023-06-13 11:00:00,499.5,502.32,499.5,502.31,5381.0,499.5,502.32,499.5,502.31,5381.0
2023-06-13 11:05:00,502.33,504.0,501.24,504.0,2291.0,502.33,504.0,501.24,504.0,2291.0
2023-06-13 11:10:00,503.73,505.46,503.61,504.68,4916.0,503.73,505.46,503.61,504.68,4916.0
2023-06-13 11:15:00,504.28,506.12,503.88,505.62,16945.0,504.28,506.12,503.88,505.62,16945.0
2023-06-13 11:20:00,504.89,505.75,504.15,504.95,6431.0,504.89,505.75,504.15,504.95,6431.0
2023-06-13 11:25:00,505.05,508.26,505.05,507.54,2430.0,505.05,508.26,505.05,507.54,2430.0
2023-06-13 11:30:00,506.88,508.48,506.63,508.07,3558.0,506.88,508.48,506.63,508.07,3558.0
2023-06-13 11:35:00,507.59,508.56,507.01,507.97,4289.0,507.59,508.56,507.01,507.97,4289.0
2023-06-13 11:40:00,507.96,509.36,507.86,508.89,4941.0,507.96,509.36,507.86,508.89,4941.0
2023-06-13 11:45:00,508.89,511.5,508.4,511.1,4687.0,508.89,511.5,508.4,511.1,4687.0
2023-06-13 11:50:00,510.66,510.94,509.54,509.86,2303.0,510.66,510.94,509.54,509.86,2303.0
2023-06-13 11:55:00,510.39,512.49,509.85,510.05,9399.0,510.39,512.49,509.85,510.05,9399.0
2023-06-13 12:00:00,510.74,510.74,507.46,507.88,1990.0,510.74,510.74,507.46,507.88,1990.0
2023-06-13 12:05:00,508.99,509.99,508.4,509.99,4647.0,508.99,509.99,508.4,509.99,4647.0
2023-06-13 12:10:00,510.89,510.89,509.88,510.2,1563.0,510.89,510.89,509.88,510.2,1563.0
2023-06-13 12:15:00,510.35,510.35,509.2,510.05,3641.0,510.35,510.35,509.2,510.05,3641.0
2023-06-13 12:20:00,509.48,509.75,508.09,508.7,3898.0,509.48,509.75,508.09,508.7,3898.0
2023-06-13 12:25:00,508.7,509.98,508.58,508.98,4100.0,508.7,509.98,508.58,508.98,4100.0
2023-06-13 12:30:00,509.04,511.17,509.04,511.17,2914.0,509.04,511.17,509.04,511.17,2914.0
2023-06-13 12:35:00,511.26,512.55,510.52,511.74,3835.0,511.26,512.55,510.52,511.74,3835.0
2023-06-13 12:40:00,512.44,513.88,512.01,513.88,3085.0,512.44,513.88,512.01,513.88,3085.0
2023-06-13 12:45:00,513.81,513.9,512.24,512.9,3901.0,513.81,513.9,512.24,512.9,3901.0
2023-06-13 12:50:00,512.58,515.16,512.58,514.19,4128.0,512.58,515.16,512.58,514.19,4128.0
2023-06-13 12:55:00,514.19,515.84,514.19,515.73,2294.0,514.19,515.84,514.19,515.73,2294.0
2023-06-13 13:00:00,515.83,516.73,515.24,515.94,5307.0,515.83,516.73,515.24,515.94,5307.0
2023-06-13 13:05:00,516.51,517.56,516.51,517.13,2696.0,516.51,517.56,516.51,517.13,2696.0
2023-06-13 13:10:00,517.5,517.96,516.61,517.96,6061.0,517.5,517.96,516.61,517.96,6061.0
2023-06-13 13:15:00,517.61,518.45,517.05,517.92,3787.0,517.61,518.45,517.05,517.92,3787.0
2023-06-13 13:20:00,517.95,518.71,516.08,516.08,3949.0,517.95,518.71,516.08,516.08,3949.0
2023-06-13 13:25:00,516.59,517.28,515.46,516.2,2500.0,516.59,517.28,515.46,516.2,2500.0
2023-06-13 13:30:00,517.08,517.29,515.9,515.9,2536.0,517.08,517.29,515.9,515.9,2536.0
2023-06-13 13:35:00,516.59,517.46,515.06,515.06,6470.0,516.59,517.46,515.06,515.06,6470.0
2023-06-13 13:40:00,514.89,515.41,514.89,515.0,1900.0,514.89,515.41,514.89,515.0,1900.0
2023-06-13 13:45:00,515.18,515.45,513.87,514.28,2026.0,515.18,515.45,513.87,514.28,2026.0
2023-06-13 13:50:00,514.31,514.31,513.43,514.2,3301.0,514.31,514.31,513.43,514.2,3301.0
2023-06-13 13:55:00,514.02,514.58,512.53,513.49,5075.0,514.02,514.58,512.53,513.49,5075.0
2023-06-13 14:00:00,513.47,513.47,511.19,511.36,1926.0,513.47,513.47,511.19,511.36,1926.0
2023-06-13 14:05:00,511.5,512.18,510.74,510.74,930.0,511.5,512.18,510.74,510.74,930.0
2023-06-13 14:10:00,510.39,510.39,508.89,509.45,5370.0,510.39,510.39,508.89,509.45,5370.0
2023-06-13 14:15:00,509.6,509.66,508.5,509.65,3909.0,509.6,509.66,508.5,509.65,3909.0
2023-06-13 14:20:00,509.88,509.88,508.56,508.71,2037.0,509.88,509.88,508.56,508.71,2037.0
2023-06-13 14:25:00,508.38,508.38,505.87,505.91,5728.0,508.38,508.38,505.87,505.91,5728.0
2023-06-13 14:30:00,505.77,506.31,505.28,506.07,2879.0,505.77,506.31,505.28,506.07,2879.0
2023-06-13 14:35:00,506.06,507.47,506.03,506.81,3025.0,506.06,507.47,506.03,506.81,3025.0
2023-06-13 14:40:00,506.84,507.76,505.34,507.04,9288.0,506.84,507.76,505.34,507.04,9288.0
2023-06-13 14:45:00,506.28,506.44,505.49,505.82,3183.0,506.28,506.44,505.49,505.82,3183.0
2023-06-13 14:50:00,506.35,508.42,506.19,508.35,5338.0,506.35,508.42,506.19,508.35,5338.0
2023-06-13 14:55:00,508.51,509.13,507.76,508.62,3245.0,508.51,509.13,507.76,508.62,3245.0
2023-06-13 15:00:00,508.71,508.71,508.11,508.11,3001.0,508.71,508.71,508.11,508.11,3001.0
2023-06-13 15:05:00,508.27,509.0,508.27,508.54,4996.0,508.27,509.0,508.27,508.54,4996.0
2023-06-13 15:10:00,508.47,508.47,507.52,507.9,2667.0,508.47,508.47,507.52,507.9,2667.0
2023-06-13 15:15:00,507.89,509.04,507.89,508.53,2850.0,507.89,509.04,507.89,508.53,2850.0
2023-06-13 15:20:00,508.67,509.4,508.26,508.63,3931.0,508.67,509.4,508.26,508.63,3931.0
2023-06-13 15:25:00,508.24,509.46,508.11,509.43,5243.0,508.24,509.46,508.11,509.43,5243.0
2023-06-13 15:30:00,509.22,510.58,509.08,510.42,4898.0,509.22,510.58,509.08,510.42,4898.0
2023-06-13 15:35:00,510.2,512.52,510.2,512.21,7981.0,510.2,512.52,510.2,512.21,7981.0
2023-06-13 15:40:00,511.99,512.36,510.53,510.76,8701.0,511.99,512.36,510.53,510.76,8701.0
2023-06-13 15:45:00,510.54,511.56,510.54,510.96,7884.0,510.54,511.56,510.54,510.96,7884.0
2023-06-13 15:50:00,510.96,512.82,510.95,512.75,18509.0,510.96,512.82,510.95,512.75,18509.0
2023-06-13 15:55:00,512.8,513.58,511.88,512.89,41120.0,512.8,513.58,511.88,512.89,41120.0
2023-06-14 09:30:00,508.0,511.13,506.45,511.13,7273.0,508.0,511.13,506.45,511.13,7273.0
2023-06-14 09:35:00,509.66,511.78,508.21,511.78,1000.0,509.66,511.78,508.21,511.78,1000.0
2023-06-14 09:40:00,511.9,514.59,511.86,511.86,2680.0,511.9,514.59,511.86,511.86,2680.0
2023-06-14 09:45:00,513.29,513.35,510.99,511.0,2500.0,513.29,513.35,510.99,511.0,2500.0
2023-06-14 09:50:00,510.97,511.61,510.91,511.61,900.0,510.97,511.61,510.91,511.61,900.0
2023-06-14 09:55:00,508.52,508.88,507.83,508.88,1226.0,508.52,508.88,507.83,508.88,1226.0
2023-06-14 10:00:00,508.85,509.23,506.87,507.7,3975.0,508.85,509.23,506.87,507.7,3975.0
2023-06-14 10:05:00,508.47,510.94,508.32,510.05,10650.0,508.47,510.94,508.32,510.05,10650.0
2023-06-14 10:10:00,510.86,511.55,509.66,509.67,2602.0,510.86,511.55,509.66,509.67,2602.0
2023-06-14 10:15:00,510.42,511.66,510.17,511.41,1809.0,510.42,511.66,510.17,511.41,1809.0
2023-06-14 10:20:00,510.56,512.34,510.07,510.07,2501.0,510.56,512.34,510.07,510.07,2501.0
2023-06-14 10:25:00,509.56,509.56,508.64,508.97,900.0,509.56,509.56,508.64,508.97,900.0
2023-06-14 10:30:00,509.29,511.5,509.29,511.24,2704.0,509.29,511.5,509.29,511.24,2704.0
2023-06-14 10:35:00,511.24,511.31,510.41,511.31,1113.0,511.24,511.31,510.41,511.31,1113.0
2023-06-14 10:40:00,510.86,511.21,510.45,510.45,800.0,510.86,511.21,510.45,510.45,800.0
2023-06-14 10:45:00,510.82,511.59,510.66,510.67,1600.0,510.82,511.59,510.66,510.67,1600.0
2023-06-14 10:50:00,511.17,511.57,510.73,511.57,796.0,511.17,511.57,510.73,511.57,796.0
2023-06-14 10:55:00,510.97,511.1,509.92,509.92,2918.0,510.97,511.1,509.92,509.92,2918.0
2023-06-14 11:00:00,508.97,510.4,508.97,510.4,1231.0,508.97,510.4,508.97,510.4,1231.0
2023-06-14 11:05:00,510.78,510.78,510.78,510.78,100.0,510.78,510.78,510.78,510.78,100.0
2023-06-14 11:10:00,511.21,511.74,510.73,511.72,2324.0,511.21,511.74,510.73,511.72,2324.0
2023-06-14 11:15:00,511.11,511.11,510.4,510.4,900.0,511.11,511.11,510.4,510.4,900.0
2023-06-14 11:20:00,510.2,511.48,510.19,511.48,500.0,510.2,511.48,510.19,511.48,500.0
2023-06-14 11:25:00,511.02,511.42,510.33,511.42,2017.0,511.02,511.42,510.33,511.42,2017.0
2023-06-14 11:30:00,511.5,511.5,510.95,510.96,300.0,511.5,511.5,510.95,510.96,300.0
2023-06-14 11:35:00,511.53,513.41,511.53,513.41,1800.0,511.53,513.41,511.53,513.41,1800.0
2023-06-14 11:40:00,513.2,513.39,511.58,511.58,1677.0,513.2,513.39,511.58,511.58,1677.0
2023-06-14 11:45:00,511.58,511.58,511.58,511.58,0.0,511.58,511.58,511.58,511.58,0.0
2023-06-14 11:50:00,510.75,511.05,509.7,509.7,2631.0,510.75,511.05,509.7,509.7,2631.0
2023-06-14 11:55:00,509.79,510.69,509.62,510.23,1611.0,509.79,510.69,509.62,510.23,1611.0
2023-06-14 12:00:00,510.38,510.38,509.56,509.56,300.0,510.38,510.38,509.56,509.56,300.0
2023-06-14 12:05:00,509.64,511.2,509.57,511.19,909.0,509.64,511.2,509.57,511.19,909.0
2023-06-14 12:10:00,511.21,511.38,511.17,511.18,500.0,511.21,511.38,511.17,511.18,500.0
2023-06-14 12:15:00,511.03,511.66,509.77,511.01,4416.0,511.03,511.66,509.77,511.01,4416.0
2023-06-14 12:20:00,511.01,511.01,511.01,511.01,0.0,511.01,511.01,511.01,511.01,0.0
2023-06-14 12:25:00,510.72,510.72,510.11,510.26,1300.0,510.72,510.72,510.11,510.26,1300.0
2023-06-14 12:30:00,510.86,510.86,510.55,510.59,400.0,510.86,510.86,510.55,510.59,400.0
2023-06-14 12:35:00,510.8,511.29,510.6,511.06,1400.0,510.8,511.29,510.6,511.06,1400.0
2023-06-14 12:40:00,510.38,511.05,510.19,510.44,3367.0,510.38,511.05,510.19,510.44,3367.0
2023-06-14 12:45:00,510.63,510.68,509.82,510.25,1100.0,510.63,510.68,509.82,510.25,1100.0
2023-06-14 12:50:00,509.91,510.46,509.91,510.3,530.0,509.91,510.46,509.91,510.3,530.0
2023-06-14 12:55:00,510.44,510.7,510.44,510.52,600.0,510.44,510.7,510.44,510.52,600.0
2023-06-14 13:00:00,510.35,510.35,509.38,509.59,1000.0,510.35,510.35,509.38,509.59,1000.0
2023-06-14 13:05:00,509.59,509.59,509.59,509.59,0.0,509.59,509.59,509.59,509.59,0.0
2023-06-14 13:10:00,509.58,509.61,507.32,507.66,5112.0,509.58,509.61,507.32,507.66,5112.0
2023-06-14 13:15:00,507.06,507.06,506.78,506.78,550.0,507.06,507.06,506.78,506.78,550.0
2023-06-14 13:20:00,506.23,506.24,505.01,505.11,2075.0,506.23,506.24,505.01,505.11,2075.0
2023-06-14 13:25:00,505.11,505.85,504.72,504.84,11357.0,505.11,505.85,504.72,504.84,11357.0
2023-06-14 13:30:00,505.06,505.23,503.62,504.83,8074.0,505.06,505.23,503.62,504.83,8074.0
2023-06-14 13:35:00,505.0,505.27,504.53,505.08,6676.0,505.0,505.27,504.53,505.08,6676.0
2023-06-14 13:40:00,505.0,505.27,504.84,504.99,1900.0,505.0,505.27,504.84,504.99,1900.0
2023-06-14 13:45:00,504.61,504.89,504.23,504.89,2564.0,504.61,504.89,504.23,504.89,2564.0
2023-06-14 13:50:00,504.7,505.94,504.69,505.8,4786.0,504.7,505.94,504.69,505.8,4786.0
2023-06-14 13:55:00,506.4,507.47,506.01,507.47,1888.0,506.4,507.47,506.01,507.47,1888.0
2023-06-14 14:00:00,507.28,507.28,502.73,503.28,5855.0,507.28,507.28,502.73,503.28,5855.0
2023-06-14 14:05:00,503.48,504.0,500.72,502.44,4228.0,503.48,504.0,500.72,502.44,4228.0
2023-06-14 14:10:00,503.11,503.84,500.06,500.71,30477.0,503.11,503.84,500.06,500.71,30477.0
2023-06-14 14:15:00,500.71,501.84,499.7,500.79,12078.0,500.71,501.84,499.7,500.79,12078.0
2023-06-14 14:20:00,501.41,501.85,500.43,501.5,3099.0,501.41,501.85,500.43,501.5,3099.0
2023-06-14 14:25:00,501.14,501.34,500.34,500.74,3005.0,501.14,501.34,500.34,500.74,3005.0
2023-06-14 14:30:00,500.89,502.48,499.58,502.3,15183.0,500.89,502.48,499.58,502.3,15183.0
2023-06-14 14:35:00,502.34,504.14,501.51,502.56,3763.0,502.34,504.14,501.51,502.56,3763.0
2023-06-14 14:40:00,502.99,505.34,502.99,505.34,1545.0,502.99,505.34,502.99,505.34,1545.0
2023-06-14 14:45:00,505.73,505.73,503.41,504.9,6353.0,505.73,505.73,503.41,504.9,6353.0
2023-06-14 14:50:00,504.27,505.11,502.99,502.99,3967.0,504.27,505.11,502.99,502.99,3967.0
2023-06-14 14:55:00,503.09,504.07,502.34,504.06,3781.0,503.09,504.07,502.34,504.06,3781.0
2023-06-14 15:00:00,504.12,504.73,503.4,503.72,4673.0,504.12,504.73,503.4,503.72,4673.0
2023-06-14 15:05:00,504.03,505.99,503.46,504.27,2849.0,504.03,505.99,503.46,504.27,2849.0
2023-06-14 15:10:00,504.97,505.4,500.72,500.73,2766.0,504.97,505.4,500.72,500.73,2766.0
2023-06-14 15:15:00,500.71,501.6,499.33,501.09,5040.0,500.71,501.6,499.33,501.09,5040.0
2023-06-14 15:20:00,501.89,504.35,501.89,504.25,2514.0,501.89,504.35,501.89,504.25,2514.0
2023-06-14 15:25:00,504.16,504.24,503.24,503.24,2836.0,504.16,504.24,503.24,503.24,2836.0
2023-06-14 15:30:00,502.59,503.59,502.37,503.59,2235.0,502.59,503.59,502.37,503.59,2235.0
2023-06-14 15:35:00,503.25,504.26,503.25,503.75,4065.0,503.25,504.26,503.25,503.75,4065.0
2023-06-14 15:40:00,503.94,504.76,503.75,504.55,4119.0,503.94,504.76,503.75,504.55,4119.0
2023-06-14 15:45:00,504.63,504.63,503.01,503.22,8058.0,504.63,504.63,503.01,503.22,8058.0
2023-06-14 15:50:00,502.85,503.41,502.1,503.08,12922.0,502.85,503.41,502.1,503.08,12922.0
2023-06-14 15:55:00,502.92,504.76,502.85,503.99,34698.0,502.92,504.76,502.85,503.99,34698.0
2023-06-15 09:30:00,500.04,502.51,498.12,500.78,9263.0,500.04,502.51,498.12,500.78,9263.0
2023-06-15 09:35:00,502.07,503.96,500.53,503.96,8960.0,502.07,503.96,500.53,503.96,8960.0
2023-06-15 09:40:00,505.22,508.77,503.64,507.29,3073.0,505.22,508.77,503.64,507.29,3073.0
2023-06-15 09:45:00,506.38,510.0,506.37,510.0,7024.0,506.38,510.0,506.37,510.0,7024.0
2023-06-15 09:50:00,509.99,510.98,509.99,510.26,2633.0,509.99,510.98,509.99,510.26,2633.0
2023-06-15 09:55:00,510.55,510.66,508.36,508.37,1518.0,510.55,510.66,508.36,508.37,1518.0
2023-06-15 10:00:00,510.83,511.76,509.56,510.75,1600.0,510.83,511.76,509.56,510.75,1600.0
2023-06-15 10:05:00,510.58,512.38,510.41,512.23,4312.0,510.58,512.38,510.41,512.23,4312.0
2023-06-15 10:10:00,513.94,514.33,512.74,513.35,2500.0,513.94,514.33,512.74,513.35,2500.0
2023-06-15 10:15:00,513.0,513.67,509.43,510.99,12735.0,513.0,513.67,509.43,510.99,12735.0
2023-06-15 10:20:00,511.16,513.22,511.16,513.22,5280.0,511.16,513.22,511.16,513.22,5280.0
2023-06-15 10:25:00,513.92,514.95,513.92,514.3,300.0,513.92,514.95,513.92,514.3,300.0
2023-06-15 10:30:00,513.41,514.77,511.6,511.6,2031.0,513.41,514.77,511.6,511.6,2031.0
2023-06-15 10:35:00,511.6,512.28,510.83,512.04,4902.0,511.6,512.28,510.83,512.04,4902.0
2023-06-15 10:40:00,512.92,514.0,512.92,514.0,728.0,512.92,514.0,512.92,514.0,728.0
2023-06-15 10:45:00,513.55,514.37,513.51,514.26,948.0,513.55,514.37,513.51,514.26,948.0
2023-06-15 10:50:00,513.65,513.65,510.99,512.62,1451.0,513.65,513.65,510.99,512.62,1451.0
2023-06-15 10:55:00,512.65,513.21,512.42,512.7,905.0,512.65,513.21,512.42,512.7,905.0
2023-06-15 11:00:00,512.3,512.71,512.09,512.56,3246.0,512.3,512.71,512.09,512.56,3246.0
2023-06-15 11:05:00,513.03,514.12,512.99,513.16,1250.0,513.03,514.12,512.99,513.16,1250.0
2023-06-15 11:10:00,513.7,514.76,513.6,513.83,1600.0,513.7,514.76,513.6,513.83,1600.0
2023-06-15 11:15:00,514.75,515.8,514.71,515.21,1873.0,514.75,515.8,514.71,515.21,1873.0
2023-06-15 11:20:00,514.7,516.3,514.7,515.07,1500.0,514.7,516.3,514.7,515.07,1500.0
2023-06-15 11:25:00,514.8,515.5,514.4,515.0,2422.0,514.8,515.5,514.4,515.0,2422.0
2023-06-15 11:30:00,515.8,516.12,514.97,515.98,2137.0,515.8,516.12,514.97,515.98,2137.0
2023-06-15 11:35:00,517.0,518.5,517.0,518.32,4101.0,517.0,518.5,517.0,518.32,4101.0
2023-06-15 11:40:00,517.95,518.65,517.94,518.64,3517.0,517.95,518.65,517.94,518.64,3517.0
2023-06-15 11:45:00,518.96,519.78,516.9,517.3,6531.0,518.96,519.78,516.9,517.3,6531.0
2023-06-15 11:50:00,516.36,517.44,516.33,517.44,1162.0,516.36,517.44,516.33,517.44,1162.0
2023-06-15 11:55:00,517.75,518.64,517.75,518.64,800.0,517.75,518.64,517.75,518.64,800.0
2023-06-15 12:00:00,518.04,519.76,518.04,519.76,3937.0,518.04,519.76,518.04,519.76,3937.0
2023-06-15 12:05:00,519.43,520.45,519.42,520.39,2358.0,519.43,520.45,519.42,520.39,2358.0
2023-06-15 12:10:00,520.36,520.36,518.99,519.1,4221.0,520.36,520.36,518.99,519.1,4221.0
2023-06-15 12:15:00,519.33,520.25,519.33,520.03,1463.0,519.33,520.25,519.33,520.03,1463.0
2023-06-15 12:20:00,520.07,520.77,518.66,519.1,4010.0,520.07,520.77,518.66,519.1,4010.0
2023-06-15 12:25:00,518.78,519.1,516.96,518.4,2129.0,518.78,519.1,516.96,518.4,2129.0
2023-06-15 12:30:00,517.01,517.92,516.57,517.78,1262.0,517.01,517.92,516.57,517.78,1262.0
2023-06-15 12:35:00,517.56,518.72,517.56,518.07,800.0,517.56,518.72,517.56,518.07,800.0
2023-06-15 12:40:00,518.45,519.56,518.45,519.56,1030.0,518.45,519.56,518.45,519.56,1030.0
2023-06-15 12:45:00,518.99,519.0,517.97,518.5,1200.0,518.99,519.0,517.97,518.5,1200.0
2023-06-15 12:50:00,519.18,519.68,518.93,519.1,1295.0,519.18,519.68,518.93,519.1,1295.0
2023-06-15 12:55:00,519.58,521.25,519.58,521.02,1163.0,519.58,521.25,519.58,521.02,1163.0
2023-06-15 13:00:00,521.3,521.3,519.62,520.19,2800.0,521.3,521.3,519.62,520.19,2800.0
2023-06-15 13:05:00,520.17,520.41,519.26,519.42,1444.0,520.17,520.41,519.26,519.42,1444.0
2023-06-15 13:10:00,520.36,521.22,519.8,520.54,2390.0,520.36,521.22,519.8,520.54,2390.0
2023-06-15 13:15:00,519.53,520.31,519.53,520.16,1000.0,519.53,520.31,519.53,520.16,1000.0
2023-06-15 13:20:00,519.99,521.15,519.99,520.36,3540.0,519.99,521.15,519.99,520.36,3540.0
2023-06-15 13:25:00,520.32,520.48,519.57,520.24,2317.0,520.32,520.48,519.57,520.24,2317.0
2023-06-15 13:30:00,520.31,520.31,518.74,518.74,1400.0,520.31,520.31,518.74,518.74,1400.0
2023-06-15 13:35:00,519.06,519.73,518.32,519.0,1507.0,519.06,519.73,518.32,519.0,1507.0
2023-06-15 13:40:00,519.08,519.91,518.59,519.85,3100.0,519.08,519.91,518.59,519.85,3100.0
2023-06-15 13:45:00,520.85,520.85,519.49,519.83,2126.0,520.85,520.85,519.49,519.83,2126.0
2023-06-15 13:50:00,520.05,520.49,520.05,520.08,450.0,520.05,520.49,520.05,520.08,450.0
2023-06-15 13:55:00,520.61,521.04,520.49,520.67,502.0,520.61,521.04,520.49,520.67,502.0
2023-06-15 14:00:00,521.0,521.23,520.2,520.78,1508.0,521.0,521.23,520.2,520.78,1508.0
2023-06-15 14:05:00,520.41,520.41,519.86,519.87,800.0,520.41,520.41,519.86,519.87,800.0
2023-06-15 14:10:00,519.83,519.83,519.28,519.28,816.0,519.83,519.83,519.28,519.28,816.0
2023-06-15 14:15:00,519.72,519.72,518.43,518.63,892.0,519.72,519.72,518.43,518.63,892.0
2023-06-15 14:20:00,518.31,518.31,518.31,518.31,100.0,518.31,518.31,518.31,518.31,100.0
2023-06-15 14:25:00,518.45,519.77,518.45,519.48,2200.0,518.45,519.77,518.45,519.48,2200.0
2023-06-15 14:30:00,519.61,520.19,519.35,519.7,1425.0,519.61,520.19,519.35,519.7,1425.0
2023-06-15 14:35:00,519.56,519.86,519.0,519.0,1600.0,519.56,519.86,519.0,519.0,1600.0
2023-06-15 14:40:00,519.63,520.04,519.63,520.03,200.0,519.63,520.04,519.63,520.03,200.0
2023-06-15 14:45:00,519.98,521.24,519.92,521.24,1459.0,519.98,521.24,519.92,521.24,1459.0
2023-06-15 14:50:00,521.48,522.39,521.04,521.47,5031.0,521.48,522.39,521.04,521.47,5031.0
2023-06-15 14:55:00,522.01,522.81,521.83,521.84,1728.0,522.01,522.81,521.83,521.84,1728.0
2023-06-15 15:00:00,521.98,522.03,521.4,521.4,790.0,521.98,522.03,521.4,521.4,790.0
2023-06-15 15:05:00,521.44,521.44,520.87,521.24,1500.0,521.44,521.44,520.87,521.24,1500.0
2023-06-15 15:10:00,520.71,521.76,520.71,521.76,920.0,520.71,521.76,520.71,521.76,920.0
2023-06-15 15:15:00,522.28,522.64,520.78,520.78,1621.0,522.28,522.64,520.78,520.78,1621.0
2023-06-15 15:20:00,520.51,521.33,520.44,520.74,2000.0,520.51,521.33,520.44,520.74,2000.0
2023-06-15 15:25:00,520.42,521.54,520.41,521.46,1521.0,520.42,521.54,520.41,521.46,1521.0
2023-06-15 15:30:00,521.54,523.0,521.53,522.85,3606.0,521.54,523.0,521.53,522.85,3606.0
2023-06-15 15:35:00,522.85,523.13,521.83,521.99,9498.0,522.85,523.13,521.83,521.99,9498.0
2023-06-15 15:40:00,522.01,522.01,519.71,520.31,13491.0,522.01,522.01,519.71,520.31,13491.0
2023-06-15 15:45:00,520.52,522.34,520.52,522.34,3385.0,520.52,522.34,520.52,522.34,3385.0
2023-06-15 15:50:00,522.42,523.64,521.48,521.69,22322.0,522.42,523.64,521.48,521.69,22322.0
2023-06-15 15:55:00,521.35,521.35,519.11,520.0,15958.0,521.35,521.35,519.11,520.0,15958.0
2023-06-16 09:30:00,526.42,529.18,523.84,528.01,15817.0,526.42,529.18,523.84,528.01,15817.0
2023-06-16 09:35:00,528.51,532.18,526.41,526.41,14280.0,528.51,532.18,526.41,526.41,14280.0
2023-06-16 09:40:00,525.29,529.4,524.56,525.14,12911.0,525.29,529.4,524.56,525.14,12911.0
2023-06-16 09:45:00,525.26,526.44,523.54,524.0,12827.0,525.26,526.44,523.54,524.0,12827.0
2023-06-16 09:50:00,523.83,526.29,522.09,522.16,5691.0,523.83,526.29,522.09,522.16,5691.0
2023-06-16 09:55:00,522.61,523.01,520.12,522.0,13393.0,522.61,523.01,520.12,522.0,13393.0
2023-06-16 10:00:00,522.0,523.08,521.16,522.46,9539.0,522.0,523.08,521.16,522.46,9539.0
2023-06-16 10:05:00,522.6,522.62,521.03,522.62,3417.0,522.6,522.62,521.03,522.62,3417.0
2023-06-16 10:10:00,522.92,523.63,522.19,522.19,2002.0,522.92,523.63,522.19,522.19,2002.0
2023-06-16 10:15:00,521.27,521.27,518.43,519.2,4330.0,521.27,521.27,518.43,519.2,4330.0
2023-06-16 10:20:00,519.43,520.61,519.43,520.61,1375.0,519.43,520.61,519.43,520.61,1375.0
2023-06-16 10:25:00,519.93,522.61,519.92,522.12,5565.0,519.93,522.61,519.92,522.12,5565.0
2023-06-16 10:30:00,521.8,522.0,520.78,521.22,2000.0,521.8,522.0,520.78,521.22,2000.0
2023-06-16 10:35:00,521.3,521.7,520.82,521.34,1419.0,521.3,521.7,520.82,521.34,1419.0
2023-06-16 10:40:00,521.31,521.31,519.93,520.37,1200.0,521.31,521.31,519.93,520.37,1200.0
2023-06-16 10:45:00,519.81,521.14,519.29,520.74,2862.0,519.81,521.14,519.29,520.74,2862.0
2023-06-16 10:50:00,520.85,522.15,520.66,522.02,1608.0,520.85,522.15,520.66,522.02,1608.0
2023-06-16 10:55:00,522.0,522.07,521.16,521.62,1800.0,522.0,522.07,521.16,521.62,1800.0
2023-06-16 11:00:00,521.23,521.29,520.12,520.69,3900.0,521.23,521.29,520.12,520.69,3900.0
2023-06-16 11:05:00,520.7,522.45,520.7,521.57,4373.0,520.7,522.45,520.7,521.57,4373.0
2023-06-16 11:10:00,521.9,522.13,521.88,522.04,500.0,521.9,522.13,521.88,522.04,500.0
2023-06-16 11:15:00,521.82,522.0,519.45,519.88,1776.0,521.82,522.0,519.45,519.88,1776.0
2023-06-16 11:20:00,519.87,520.22,518.7,518.71,1750.0,519.87,520.22,518.7,518.71,1750.0
2023-06-16 11:25:00,518.8,519.55,518.1,518.92,3234.0,518.8,519.55,518.1,518.92,3234.0
2023-06-16 11:30:00,519.76,520.14,518.7,518.7,1900.0,519.76,520.14,518.7,518.7,1900.0
2023-06-16 11:35:00,518.73,519.17,518.52,518.52,1511.0,518.73,519.17,518.52,518.52,1511.0
2023-06-16 11:40:00,519.12,519.78,517.75,518.95,2923.0,519.12,519.78,517.75,518.95,2923.0
2023-06-16 11:45:00,519.24,519.24,518.19,518.19,600.0,519.24,519.24,518.19,518.19,600.0
2023-06-16 11:50:00,518.17,518.99,518.17,518.8,1476.0,518.17,518.99,518.17,518.8,1476.0
2023-06-16 11:55:00,519.32,520.36,519.31,519.8,1156.0,519.32,520.36,519.31,519.8,1156.0
2023-06-16 12:00:00,520.19,520.19,519.39,519.6,800.0,520.19,520.19,519.39,519.6,800.0
2023-06-16 12:05:00,519.59,519.59,517.55,518.21,2022.0,519.59,519.59,517.55,518.21,2022.0
2023-06-16 12:10:00,519.13,519.13,517.49,517.49,1400.0,519.13,519.13,517.49,517.49,1400.0
2023-06-16 12:15:00,517.98,518.52,517.98,518.5,1004.0,517.98,518.52,517.98,518.5,1004.0
2023-06-16 12:20:00,518.7,519.01,517.47,517.47,12300.0,518.7,519.01,517.47,517.47,12300.0
2023-06-16 12:25:00,518.47,518.47,517.27,517.34,17564.0,518.47,518.47,517.27,517.34,17564.0
2023-06-16 12:30:00,518.43,518.81,518.42,518.81,1015.0,518.43,518.81,518.42,518.81,1015.0
2023-06-16 12:35:00,518.88,518.89,517.48,517.48,1300.0,518.88,518.89,517.48,517.48,1300.0
2023-06-16 12:40:00,518.32,518.74,518.32,518.51,636.0,518.32,518.74,518.32,518.51,636.0
2023-06-16 12:45:00,518.72,519.43,518.71,519.0,1416.0,518.72,519.43,518.71,519.0,1416.0
2023-06-16 12:50:00,519.77,519.77,519.47,519.47,462.0,519.77,519.77,519.47,519.47,462.0
2023-06-16 12:55:00,519.46,519.46,518.46,518.46,1405.0,519.46,519.46,518.46,518.46,1405.0
2023-06-16 13:00:00,517.83,518.75,517.83,518.69,700.0,517.83,518.75,517.83,518.69,700.0
2023-06-16 13:05:00,518.92,518.92,517.98,518.46,601.0,518.92,518.92,517.98,518.46,601.0
2023-06-16 13:10:00,517.4,518.52,516.91,518.01,1953.0,517.4,518.52,516.91,518.01,1953.0
2023-06-16 13:15:00,517.25,517.72,517.11,517.72,350.0,517.25,517.72,517.11,517.72,350.0
2023-06-16 13:20:00,517.27,517.41,516.88,517.32,1400.0,517.27,517.41,516.88,517.32,1400.0
2023-06-16 13:25:00,517.71,518.01,517.44,518.01,1000.0,517.71,518.01,517.44,518.01,1000.0
2023-06-16 13:30:00,518.23,518.86,518.2,518.86,508.0,518.23,518.86,518.2,518.86,508.0
2023-06-16 13:35:00,519.16,519.74,519.16,519.74,400.0,519.16,519.74,519.16,519.74,400.0
2023-06-16 13:40:00,520.05,520.05,519.43,519.74,2113.0,520.05,520.05,519.43,519.74,2113.0
2023-06-16 13:45:00,519.61,519.61,519.09,519.09,626.0,519.61,519.61,519.09,519.09,626.0
2023-06-16 13:50:00,519.52,520.21,519.52,520.0,1479.0,519.52,520.21,519.52,520.0,1479.0
2023-06-16 13:55:00,520.05,520.07,519.42,520.0,2589.0,520.05,520.07,519.42,520.0,2589.0
2023-06-16 14:00:00,520.0,520.0,518.9,519.16,1000.0,520.0,520.0,518.9,519.16,1000.0
2023-06-16 14:05:00,519.5,519.97,519.43,519.84,600.0,519.5,519.97,519.43,519.84,600.0
2023-06-16 14:10:00,519.87,519.91,518.45,518.45,912.0,519.87,519.91,518.45,518.45,912.0
2023-06-16 14:15:00,518.59,518.71,518.0,518.65,1132.0,518.59,518.71,518.0,518.65,1132.0
2023-06-16 14:20:00,518.27,518.38,517.68,518.38,1900.0,518.27,518.38,517.68,518.38,1900.0
2023-06-16 14:25:00,517.49,517.49,517.29,517.29,300.0,517.49,517.49,517.29,517.29,300.0
2023-06-16 14:30:00,517.21,517.46,516.82,517.46,1087.0,517.21,517.46,516.82,517.46,1087.0
2023-06-16 14:35:00,517.63,517.85,517.45,517.45,507.0,517.63,517.85,517.45,517.45,507.0
2023-06-16 14:40:00,517.2,517.35,517.18,517.35,300.0,517.2,517.35,517.18,517.35,300.0
2023-06-16 14:45:00,516.81,516.81,516.65,516.65,300.0,516.81,516.81,516.65,516.65,300.0
2023-06-16 14:50:00,516.93,516.93,516.86,516.86,200.0,516.93,516.93,516.86,516.86,200.0
2023-06-16 14:55:00,517.34,517.54,517.16,517.46,1000.0,517.34,517.54,517.16,517.46,1000.0
2023-06-16 15:00:00,517.18,517.18,516.51,516.98,602.0,517.18,517.18,516.51,516.98,602.0
2023-06-16 15:05:00,516.94,516.94,516.14,516.14,300.0,516.94,516.94,516.14,516.14,300.0
2023-06-16 15:10:00,516.13,516.2,515.58,515.58,900.0,516.13,516.2,515.58,515.58,900.0
2023-06-16 15:15:00,515.8,516.44,515.78,515.82,1718.0,515.8,516.44,515.78,515.82,1718.0
2023-06-16 15:20:00,516.8,517.59,516.8,516.89,4116.0,516.8,517.59,516.8,516.89,4116.0
2023-06-16 15:25:00,517.36,517.74,516.91,517.34,1514.0,517.36,517.74,516.91,517.34,1514.0
2023-06-16 15:30:00,517.36,518.68,517.35,518.09,1616.0,517.36,518.68,517.35,518.09,1616.0
2023-06-16 15:35:00,518.0,518.27,517.61,517.97,3104.0,518.0,518.27,517.61,517.97,3104.0
2023-06-16 15:40:00,518.09,518.79,518.04,518.4,2400.0,518.09,518.79,518.04,518.4,2400.0
2023-06-16 15:45:00,518.7,519.76,518.7,518.97,3569.0,518.7,519.76,518.7,518.97,3569.0
2023-06-16 15:50:00,519.96,520.04,518.62,519.07,11360.0,519.96,520.04,518.62,519.07,11360.0
2023-06-16 15:55:00,518.64,519.53,516.73,519.32,32522.0,518.64,519.53,516.73,519.32,32522.0
2023-06-20 09:30:00,513.78,517.9,513.78,517.89,11260.0,513.78,517.9,513.78,517.89,11260.0
2023-06-20 09:35:00,516.37,519.17,516.06,517.59,3029.0,516.37,519.17,516.06,517.59,3029.0
2023-06-20 09:40:00,518.48,521.26,518.23,519.37,5314.0,518.48,521.26,518.23,519.37,5314.0
2023-06-20 09:45:00,519.12,522.85,517.92,522.85,7950.0,519.12,522.85,517.92,522.85,7950.0
2023-06-20 09:50:00,520.37,522.32,518.16,518.74,2618.0,520.37,522.32,518.16,518.74,2618.0
2023-06-20 09:55:00,518.78,518.99,516.38,516.38,1321.0,518.78,518.99,516.38,516.38,1321.0
2023-06-20 10:00:00,516.86,518.59,516.0,518.59,3549.0,516.86,518.59,516.0,518.59,3549.0
2023-06-20 10:05:00,518.32,519.16,518.31,519.15,300.0,518.32,519.16,518.31,519.15,300.0
2023-06-20 10:10:00,518.53,519.89,517.91,517.91,1754.0,518.53,519.89,517.91,517.91,1754.0
2023-06-20 10:15:00,517.65,517.65,515.4,515.4,1103.0,517.65,517.65,515.4,515.4,1103.0
2023-06-20 10:20:00,515.75,515.76,513.91,514.41,3102.0,515.75,515.76,513.91,514.41,3102.0
2023-06-20 10:25:00,514.0,514.5,512.0,512.7,7988.0,514.0,514.5,512.0,512.7,7988.0
2023-06-20 10:30:00,512.0,513.22,510.85,512.87,3009.0,512.0,513.22,510.85,512.87,3009.0
2023-06-20 10:35:00,512.34,512.34,510.33,510.49,1985.0,512.34,512.34,510.33,510.49,1985.0
2023-06-20 10:40:00,510.24,513.72,510.24,513.32,5541.0,510.24,513.72,510.24,513.32,5541.0
2023-06-20 10:45:00,513.67,513.67,512.04,512.04,2033.0,513.67,513.67,512.04,512.04,2033.0
2023-06-20 10:50:00,513.28,513.67,511.64,511.99,2400.0,513.28,513.67,511.64,511.99,2400.0
2023-06-20 10:55:00,512.01,513.47,511.46,512.23,1614.0,512.01,513.47,511.46,512.23,1614.0
2023-06-20 11:00:00,512.63,512.94,512.51,512.64,1420.0,512.63,512.94,512.51,512.64,1420.0
2023-06-20 11:05:00,513.24,513.67,512.49,513.66,697.0,513.24,513.67,512.49,513.66,697.0
2023-06-20 11:10:00,512.95,512.95,511.05,511.05,900.0,512.95,512.95,511.05,511.05,900.0
2023-06-20 11:15:00,511.13,511.52,510.07,510.92,3972.0,511.13,511.52,510.07,510.92,3972.0
2023-06-20 11:20:00,510.8,510.95,510.11,510.58,2300.0,510.8,510.95,510.11,510.58,2300.0
2023-06-20 11:25:00,510.08,511.09,509.67,511.09,5873.0,510.08,511.09,509.67,511.09,5873.0
2023-06-20 11:30:00,511.55,511.86,510.77,510.77,1136.0,511.55,511.86,510.77,510.77,1136.0
2023-06-20 11:35:00,510.92,511.71,510.76,511.4,800.0,510.92,511.71,510.76,511.4,800.0
2023-06-20 11:40:00,511.56,511.74,511.53,511.74,353.0,511.56,511.74,511.53,511.74,353.0
2023-06-20 11:45:00,511.85,513.07,511.84,513.06,300.0,511.85,513.07,511.84,513.06,300.0
2023-06-20 11:50:00,512.19,512.99,512.19,512.99,200.0,512.19,512.99,512.19,512.99,200.0
2023-06-20 11:55:00,513.23,513.23,512.92,512.92,200.0,513.23,513.23,512.92,512.92,200.0
2023-06-20 12:00:00,512.91,512.93,511.07,511.07,1397.0,512.91,512.93,511.07,511.07,1397.0
2023-06-20 12:05:00,511.11,511.94,510.91,511.2,2800.0,511.11,511.94,510.91,511.2,2800.0
2023-06-20 12:10:00,511.41,513.47,511.41,513.43,1300.0,511.41,513.47,511.41,513.43,1300.0
2023-06-20 12:15:00,513.3,513.3,512.9,512.9,200.0,513.3,513.3,512.9,512.9,200.0
2023-06-20 12:20:00,512.68,513.86,512.6,512.95,1100.0,512.68,513.86,512.6,512.95,1100.0
2023-06-20 12:25:00,514.02,515.24,513.83,515.24,2813.0,514.02,515.24,513.83,515.24,2813.0
2023-06-20 12:30:00,514.88,514.88,514.49,514.63,500.0,514.88,514.88,514.49,514.63,500.0
2023-06-20 12:35:00,514.15,514.41,514.15,514.41,200.0,514.15,514.41,514.15,514.41,200.0
2023-06-20 12:40:00,514.41,515.22,514.41,515.11,2036.0,514.41,515.22,514.41,515.11,2036.0
2023-06-20 12:45:00,514.71,515.4,514.71,515.28,700.0,514.71,515.4,514.71,515.28,700.0
2023-06-20 12:50:00,516.17,516.17,514.7,515.07,800.0,516.17,516.17,514.7,515.07,800.0
2023-06-20 12:55:00,515.57,515.89,515.57,515.82,600.0,515.57,515.89,515.57,515.82,600.0
2023-06-20 13:00:00,515.99,516.28,515.52,515.63,1950.0,515.99,516.28,515.52,515.63,1950.0
2023-06-20 13:05:00,515.22,515.22,515.22,515.22,500.0,515.22,515.22,515.22,515.22,500.0
2023-06-20 13:10:00,514.64,515.28,514.62,515.28,798.0,514.64,515.28,514.62,515.28,798.0
2023-06-20 13:15:00,515.37,515.37,514.42,514.42,1310.0,515.37,515.37,514.42,514.42,1310.0
2023-06-20 13:20:00,514.11,514.6,514.11,514.37,800.0,514.11,514.6,514.11,514.37,800.0
2023-06-20 13:25:00,514.37,514.37,514.37,514.37,0.0,514.37,514.37,514.37,514.37,0.0
2023-06-20 13:30:00,514.38,514.38,514.37,514.38,100.0,514.38,514.38,514.37,514.38,100.0
2023-06-20 13:35:00,513.96,513.96,513.5,513.5,633.0,513.96,513.96,513.5,513.5,633.0
2023-06-20 13:40:00,513.83,513.83,512.95,512.95,1120.0,513.83,513.83,512.95,512.95,1120.0
2023-06-20 13:45:00,513.75,514.1,513.75,513.99,500.0,513.75,514.1,513.75,513.99,500.0
2023-06-20 13:50:00,514.0,514.0,513.25,513.89,820.0,514.0,514.0,513.25,513.89,820.0
2023-06-20 13:55:00,513.16,513.16,512.9,512.9,300.0,513.16,513.16,512.9,512.9,300.0
2023-06-20 14:00:00,513.41,513.41,513.34,513.35,206.0,513.41,513.41,513.34,513.35,206.0
2023-06-20 14:05:00,513.35,513.35,513.35,513.35,0.0,513.35,513.35,513.35,513.35,0.0
2023-06-20 14:10:00,513.75,513.75,513.22,513.27,300.0,513.75,513.75,513.22,513.27,300.0
2023-06-20 14:15:00,513.37,514.14,512.9,514.04,3810.0,513.37,514.14,512.9,514.04,3810.0
2023-06-20 14:20:00,514.3,514.3,513.15,513.3,803.0,514.3,514.3,513.15,513.3,803.0
2023-06-20 14:25:00,513.6,513.64,513.6,513.63,200.0,513.6,513.64,513.6,513.63,200.0
2023-06-20 14:30:00,513.45,513.45,512.95,513.02,500.0,513.45,513.45,512.95,513.02,500.0
2023-06-20 14:35:00,512.86,513.1,511.63,512.3,1178.0,512.86,513.1,511.63,512.3,1178.0
2023-06-20 14:40:00,512.3,512.3,512.3,512.3,0.0,512.3,512.3,512.3,512.3,0.0
2023-06-20 14:45:00,511.62,512.49,511.62,512.49,1200.0,511.62,512.49,511.62,512.49,1200.0
2023-06-20 14:50:00,512.26,512.5,512.26,512.49,703.0,512.26,512.5,512.26,512.49,703.0
2023-06-20 14:55:00,512.53,513.5,512.53,513.5,1000.0,512.53,513.5,512.53,513.5,1000.0
2023-06-20 15:00:00,513.47,514.32,513.46,514.05,1300.0,513.47,514.32,513.46,514.05,1300.0
2023-06-20 15:05:00,514.11,514.28,513.94,514.12,1564.0,514.11,514.28,513.94,514.12,1564.0
2023-06-20 15:10:00,513.62,516.0,513.62,515.99,6472.0,513.62,516.0,513.62,515.99,6472.0
2023-06-20 15:15:00,515.69,515.9,515.01,515.59,1483.0,515.69,515.9,515.01,515.59,1483.0
2023-06-20 15:20:00,515.64,516.28,515.64,516.28,463.0,515.64,516.28,515.64,516.28,463.0
2023-06-20 15:25:00,516.08,516.08,515.01,515.82,1140.0,516.08,516.08,515.01,515.82,1140.0
2023-06-20 15:30:00,515.62,516.01,515.46,516.01,967.0,515.62,516.01,515.46,516.01,967.0
2023-06-20 15:35:00,516.29,516.75,515.44,515.44,2703.0,516.29,516.75,515.44,515.44,2703.0
2023-06-20 15:40:00,515.55,516.01,515.39,515.75,1100.0,515.55,516.01,515.39,515.75,1100.0
2023-06-20 15:45:00,516.13,516.14,515.42,516.11,1494.0,516.13,516.14,515.42,516.11,1494.0
2023-06-20 15:50:00,516.27,516.39,514.56,514.56,7220.0,516.27,516.39,514.56,514.56,7220.0
2023-06-20 15:55:00,514.52,515.65,513.82,515.65,18031.0,514.52,515.65,513.82,515.65,18031.0
2023-06-21 09:30:00,515.45,517.04,514.78,515.01,3817.0,515.45,517.04,514.78,515.01,3817.0
2023-06-21 09:35:00,515.85,516.65,511.59,511.59,4608.0,515.85,516.65,511.59,511.59,4608.0
2023-06-21 09:40:00,512.87,516.23,512.87,515.15,2205.0,512.87,516.23,512.87,515.15,2205.0
2023-06-21 09:45:00,514.1,514.53,512.66,513.87,4944.0,514.1,514.53,512.66,513.87,4944.0
2023-06-21 09:50:00,513.12,515.17,513.07,513.45,2944.0,513.12,515.17,513.07,513.45,2944.0
2023-06-21 09:55:00,514.1,515.24,513.18,515.24,1403.0,514.1,515.24,513.18,515.24,1403.0
2023-06-21 10:00:00,515.55,515.55,509.25,512.13,15143.0,515.55,515.55,509.25,512.13,15143.0
2023-06-21 10:05:00,513.03,513.57,511.97,513.56,3923.0,513.03,513.57,511.97,513.56,3923.0
2023-06-21 10:10:00,513.69,513.74,513.5,513.5,2357.0,513.69,513.74,513.5,513.5,2357.0
2023-06-21 10:15:00,512.77,513.07,510.84,511.0,6036.0,512.77,513.07,510.84,511.0,6036.0
2023-06-21 10:20:00,510.73,511.74,509.09,509.28,7147.0,510.73,511.74,509.09,509.28,7147.0
2023-06-21 10:25:00,508.36,510.42,508.36,510.42,2456.0,508.36,510.42,508.36,510.42,2456.0
2023-06-21 10:30:00,510.22,510.29,508.67,509.91,6641.0,510.22,510.29,508.67,509.91,6641.0
2023-06-21 10:35:00,509.66,510.24,509.28,510.24,1118.0,509.66,510.24,509.28,510.24,1118.0
2023-06-21 10:40:00,511.04,511.12,507.51,507.75,4734.0,511.04,511.12,507.51,507.75,4734.0
2023-06-21 10:45:00,506.54,506.54,503.93,505.46,3447.0,506.54,506.54,503.93,505.46,3447.0
2023-06-21 10:50:00,504.83,505.39,502.61,503.15,3839.0,504.83,505.39,502.61,503.15,3839.0
2023-06-21 10:55:00,503.45,503.45,500.72,503.19,6861.0,503.45,503.45,500.72,503.19,6861.0
2023-06-21 11:00:00,503.43,504.04,501.17,501.26,2643.0,503.43,504.04,501.17,501.26,2643.0
2023-06-21 11:05:00,500.53,502.37,500.47,501.6,5867.0,500.53,502.37,500.47,501.6,5867.0
2023-06-21 11:10:00,502.2,503.26,501.6,503.26,10150.0,502.2,503.26,501.6,503.26,10150.0
2023-06-21 11:15:00,504.19,504.28,503.77,503.99,600.0,504.19,504.28,503.77,503.99,600.0
2023-06-21 11:20:00,503.56,505.2,503.56,505.2,642.0,503.56,505.2,503.56,505.2,642.0
2023-06-21 11:25:00,506.32,506.75,506.32,506.75,510.0,506.32,506.75,506.32,506.75,510.0
2023-06-21 11:30:00,507.74,507.89,506.76,507.89,2050.0,507.74,507.89,506.76,507.89,2050.0
2023-06-21 11:35:00,508.33,509.21,508.18,508.79,400.0,508.33,509.21,508.18,508.79,400.0
2023-06-21 11:40:00,508.89,509.01,507.91,507.91,800.0,508.89,509.01,507.91,507.91,800.0
2023-06-21 11:45:00,507.13,507.57,507.13,507.52,602.0,507.13,507.57,507.13,507.52,602.0
2023-06-21 11:50:00,507.66,507.69,505.88,505.88,2160.0,507.66,507.69,505.88,505.88,2160.0
2023-06-21 11:55:00,505.26,505.26,501.39,501.57,9874.0,505.26,505.26,501.39,501.57,9874.0
2023-06-21 12:00:00,502.47,505.32,502.47,505.31,1620.0,502.47,505.32,502.47,505.31,1620.0
2023-06-21 12:05:00,505.36,506.28,505.27,506.28,704.0,505.36,506.28,505.27,506.28,704.0
2023-06-21 12:10:00,505.61,505.7,505.06,505.31,700.0,505.61,505.7,505.06,505.31,700.0
2023-06-21 12:15:00,505.77,506.92,505.77,506.92,500.0,505.77,506.92,505.77,506.92,500.0
2023-06-21 12:20:00,506.79,507.78,506.46,507.78,500.0,506.79,507.78,506.46,507.78,500.0
2023-06-21 12:25:00,507.19,507.24,506.59,507.06,1200.0,507.19,507.24,506.59,507.06,1200.0
2023-06-21 12:30:00,506.89,507.17,506.75,506.76,400.0,506.89,507.17,506.75,506.76,400.0
2023-06-21 12:35:00,506.8,507.55,506.8,506.81,404.0,506.8,507.55,506.8,506.81,404.0
2023-06-21 12:40:00,506.88,507.47,506.87,507.47,200.0,506.88,507.47,506.87,507.47,200.0
2023-06-21 12:45:00,506.5,507.46,506.45,506.96,1111.0,506.5,507.46,506.45,506.96,1111.0
2023-06-21 12:50:00,507.16,508.33,507.16,508.01,755.0,507.16,508.33,507.16,508.01,755.0
2023-06-21 12:55:00,507.19,507.19,506.08,506.08,906.0,507.19,507.19,506.08,506.08,906.0
2023-06-21 13:00:00,505.44,506.08,505.43,506.08,700.0,505.44,506.08,505.43,506.08,700.0
2023-06-21 13:05:00,507.12,507.12,506.21,506.22,908.0,507.12,507.12,506.21,506.22,908.0
2023-06-21 13:10:00,506.73,506.99,506.73,506.99,200.0,506.73,506.99,506.73,506.99,200.0
2023-06-21 13:15:00,506.61,507.19,506.6,507.11,425.0,506.61,507.19,506.6,507.11,425.0
2023-06-21 13:20:00,507.12,507.12,506.29,506.29,800.0,507.12,507.12,506.29,506.29,800.0
2023-06-21 13:25:00,506.22,507.28,506.22,507.28,400.0,506.22,507.28,506.22,507.28,400.0
2023-06-21 13:30:00,507.55,507.55,507.1,507.1,600.0,507.55,507.55,507.1,507.1,600.0
2023-06-21 13:35:00,507.52,507.52,507.52,507.52,100.0,507.52,507.52,507.52,507.52,100.0
2023-06-21 13:40:00,507.93,508.24,507.92,508.24,200.0,507.93,508.24,507.92,508.24,200.0
2023-06-21 13:45:00,507.7,508.86,507.69,508.86,400.0,507.7,508.86,507.69,508.86,400.0
2023-06-21 13:50:00,508.23,508.81,508.23,508.81,602.0,508.23,508.81,508.23,508.81,602.0
2023-06-21 13:55:00,508.84,509.25,508.84,509.25,415.0,508.84,509.25,508.84,509.25,415.0
2023-06-21 14:00:00,509.85,509.85,508.87,509.2,1200.0,509.85,509.85,508.87,509.2,1200.0
2023-06-21 14:05:00,508.85,508.91,508.37,508.91,400.0,508.85,508.91,508.37,508.91,400.0
2023-06-21 14:10:00,509.04,509.37,508.76,509.37,6330.0,509.04,509.37,508.76,509.37,6330.0
2023-06-21 14:15:00,509.76,510.04,508.78,508.78,1900.0,509.76,510.04,508.78,508.78,1900.0
2023-06-21 14:20:00,509.44,509.73,508.93,509.39,700.0,509.44,509.73,508.93,509.39,700.0
2023-06-21 14:25:00,509.75,510.73,509.58,510.73,700.0,509.75,510.73,509.58,510.73,700.0
2023-06-21 14:30:00,510.69,511.0,510.56,510.62,1356.0,510.69,511.0,510.56,510.62,1356.0
2023-06-21 14:35:00,510.26,510.98,509.97,510.36,1140.0,510.26,510.98,509.97,510.36,1140.0
2023-06-21 14:40:00,510.65,510.91,510.65,510.91,300.0,510.65,510.91,510.65,510.91,300.0
2023-06-21 14:45:00,509.88,509.88,508.96,508.96,1203.0,509.88,509.88,508.96,508.96,1203.0
2023-06-21 14:50:00,509.3,510.08,509.3,510.08,200.0,509.3,510.08,509.3,510.08,200.0
2023-06-21 14:55:00,509.28,509.64,509.28,509.64,200.0,509.28,509.64,509.28,509.64,200.0
2023-06-21 15:00:00,509.45,509.62,509.02,509.02,400.0,509.45,509.62,509.02,509.02,400.0
2023-06-21 15:05:00,508.66,509.63,508.46,509.57,1105.0,508.66,509.63,508.46,509.57,1105.0
2023-06-21 15:10:00,509.89,510.54,509.89,510.53,307.0,509.89,510.54,509.89,510.53,307.0
2023-06-21 15:15:00,510.81,511.0,510.41,510.6,740.0,510.81,511.0,510.41,510.6,740.0
2023-06-21 15:20:00,510.61,510.61,509.07,509.08,820.0,510.61,510.61,509.07,509.08,820.0
2023-06-21 15:25:00,509.62,509.62,509.07,509.59,600.0,509.62,509.62,509.07,509.59,600.0
2023-06-21 15:30:00,509.26,509.57,508.03,508.04,2595.0,509.26,509.57,508.03,508.04,2595.0
2023-06-21 15:35:00,507.99,508.9,507.98,508.11,2750.0,507.99,508.9,507.98,508.11,2750.0
2023-06-21 15:40:00,509.0,509.33,509.0,509.33,1377.0,509.0,509.33,509.0,509.33,1377.0
2023-06-21 15:45:00,508.94,509.25,507.5,508.37,3118.0,508.94,509.25,507.5,508.37,3118.0
2023-06-21 15:50:00,507.81,509.34,507.8,508.45,4328.0,507.81,509.34,507.8,508.45,4328.0
2023-06-21 15:55:00,508.09,508.24,506.94,507.35,11921.0,508.09,508.24,506.94,507.35,11921.0
2023-06-22 09:30:00,501.32,507.24,500.49,504.86,8337.0,501.32,507.24,500.49,504.86,8337.0
2023-06-22 09:35:00,503.74,503.74,500.0,503.16,3614.0,503.74,503.74,500.0,503.16,3614.0
2023-06-22 09:40:00,501.9,504.06,501.44,502.93,2747.0,501.9,504.06,501.44,502.93,2747.0
2023-06-22 09:45:00,503.91,506.25,503.91,504.75,7075.0,503.91,506.25,503.91,504.75,7075.0
2023-06-22 09:50:00,505.62,505.69,504.1,504.1,2100.0,505.62,505.69,504.1,504.1,2100.0
2023-06-22 09:55:00,504.78,506.88,504.78,505.23,3761.0,504.78,506.88,504.78,505.23,3761.0
2023-06-22 10:00:00,505.97,509.57,503.34,503.35,11369.0,505.97,509.57,503.34,503.35,11369.0
2023-06-22 10:05:00,502.94,506.2,502.13,506.2,9348.0,502.94,506.2,502.13,506.2,9348.0
2023-06-22 10:10:00,507.64,509.47,507.64,509.47,477.0,507.64,509.47,507.64,509.47,477.0
2023-06-22 10:15:00,509.21,510.73,508.99,509.67,1600.0,509.21,510.73,508.99,509.67,1600.0
2023-06-22 10:20:00,509.54,510.02,509.24,509.24,900.0,509.54,510.02,509.24,509.24,900.0
2023-06-22 10:25:00,508.86,508.86,508.84,508.85,375.0,508.86,508.86,508.84,508.85,375.0
2023-06-22 10:30:00,508.72,509.04,508.22,508.22,400.0,508.72,509.04,508.22,508.22,400.0
2023-06-22 10:35:00,507.91,507.91,506.72,506.72,1027.0,507.91,507.91,506.72,506.72,1027.0
2023-06-22 10:40:00,506.28,506.28,505.93,505.94,200.0,506.28,506.28,505.93,505.94,200.0
2023-06-22 10:45:00,505.96,506.23,505.83,506.23,400.0,505.96,506.23,505.83,506.23,400.0
2023-06-22 10:50:00,507.48,507.48,506.07,506.07,400.0,507.48,507.48,506.07,506.07,400.0
2023-06-22 10:55:00,505.34,507.48,505.34,507.1,3812.0,505.34,507.48,505.34,507.1,3812.0
2023-06-22 11:00:00,507.5,507.5,507.5,507.5,256.0,507.5,507.5,507.5,507.5,256.0
2023-06-22 11:05:00,509.47,509.47,508.78,508.78,400.0,509.47,509.47,508.78,508.78,400.0
2023-06-22 11:10:00,507.97,507.97,507.96,507.97,108.0,507.97,507.97,507.96,507.97,108.0
2023-06-22 11:15:00,509.24,509.24,508.61,508.61,4512.0,509.24,509.24,508.61,508.61,4512.0
2023-06-22 11:20:00,509.03,509.03,507.49,507.74,600.0,509.03,509.03,507.49,507.74,600.0
2023-06-22 11:25:00,508.52,509.43,508.02,509.43,7246.0,508.52,509.43,508.02,509.43,7246.0
2023-06-22 11:30:00,510.42,512.63,509.89,512.02,6003.0,510.42,512.63,509.89,512.02,6003.0
2023-06-22 11:35:00,512.61,512.69,512.36,512.59,2210.0,512.61,512.69,512.36,512.59,2210.0
2023-06-22 11:40:00,512.96,515.24,512.96,515.02,1970.0,512.96,515.24,512.96,515.02,1970.0
2023-06-22 11:45:00,515.08,515.08,514.08,514.83,1147.0,515.08,515.08,514.08,514.83,1147.0
2023-06-22 11:50:00,514.85,516.6,514.85,515.94,7400.0,514.85,516.6,514.85,515.94,7400.0
2023-06-22 11:55:00,515.93,518.79,515.59,518.12,11104.0,515.93,518.79,515.59,518.12,11104.0
2023-06-22 12:00:00,518.08,518.09,515.81,516.97,3652.0,518.08,518.09,515.81,516.97,3652.0
2023-06-22 12:05:00,516.97,518.83,515.52,518.83,4216.0,516.97,518.83,515.52,518.83,4216.0
2023-06-22 12:10:00,518.55,518.55,516.55,516.55,3557.0,518.55,518.55,516.55,516.55,3557.0
2023-06-22 12:15:00,516.78,516.97,515.16,515.25,4273.0,516.78,516.97,515.16,515.25,4273.0
2023-06-22 12:20:00,515.57,518.28,515.57,518.27,6387.0,515.57,518.28,515.57,518.27,6387.0
2023-06-22 12:25:00,517.89,517.9,516.65,516.65,1659.0,517.89,517.9,516.65,516.65,1659.0
2023-06-22 12:30:00,516.16,517.25,516.16,517.25,200.0,516.16,517.25,516.16,517.25,200.0
2023-06-22 12:35:00,516.99,517.86,516.82,516.82,1000.0,516.99,517.86,516.82,516.82,1000.0
2023-06-22 12:40:00,516.9,516.9,514.39,514.39,410.0,516.9,516.9,514.39,514.39,410.0
2023-06-22 12:45:00,515.33,516.28,515.32,515.52,953.0,515.33,516.28,515.32,515.52,953.0
2023-06-22 12:50:00,515.37,515.4,513.9,513.9,703.0,515.37,515.4,513.9,513.9,703.0
2023-06-22 12:55:00,514.29,515.54,514.0,515.36,1700.0,514.29,515.54,514.0,515.36,1700.0
2023-06-22 13:00:00,514.28,514.28,512.98,512.98,600.0,514.28,514.28,512.98,512.98,600.0
2023-06-22 13:05:00,512.65,513.81,512.32,513.81,700.0,512.65,513.81,512.32,513.81,700.0
2023-06-22 13:10:00,514.26,514.96,514.26,514.47,400.0,514.26,514.96,514.26,514.47,400.0
2023-06-22 13:15:00,513.2,513.2,512.32,512.62,600.0,513.2,513.2,512.32,512.62,600.0
2023-06-22 13:20:00,513.24,513.7,513.24,513.7,409.0,513.24,513.7,513.24,513.7,409.0
2023-06-22 13:25:00,513.53,513.53,513.29,513.52,600.0,513.53,513.53,513.29,513.52,600.0
2023-06-22 13:30:00,513.76,514.43,513.72,514.43,900.0,513.76,514.43,513.72,514.43,900.0
2023-06-22 13:35:00,514.83,515.17,514.83,515.17,325.0,514.83,515.17,514.83,515.17,325.0
2023-06-22 13:40:00,514.57,514.57,513.91,514.26,500.0,514.57,514.57,513.91,514.26,500.0
2023-06-22 13:45:00,514.5,514.88,514.5,514.88,400.0,514.5,514.88,514.5,514.88,400.0
2023-06-22 13:50:00,514.46,514.46,514.3,514.44,300.0,514.46,514.46,514.3,514.44,300.0
2023-06-22 13:55:00,515.0,515.01,513.43,513.91,1000.0,515.0,515.01,513.43,513.91,1000.0
2023-06-22 14:00:00,513.48,513.73,513.48,513.73,200.0,513.48,513.73,513.48,513.73,200.0
2023-06-22 14:05:00,514.0,514.86,514.0,514.84,600.0,514.0,514.86,514.0,514.84,600.0
2023-06-22 14:10:00,514.4,514.46,514.4,514.46,301.0,514.4,514.46,514.4,514.46,301.0
2023-06-22 14:15:00,514.73,515.21,514.13,514.13,1861.0,514.73,515.21,514.13,514.13,1861.0
2023-06-22 14:20:00,515.0,515.0,514.41,514.41,641.0,515.0,515.0,514.41,514.41,641.0
2023-06-22 14:25:00,514.91,515.87,514.78,515.5,5177.0,514.91,515.87,514.78,515.5,5177.0
2023-06-22 14:30:00,515.75,515.75,513.54,513.87,1450.0,515.75,515.75,513.54,513.87,1450.0
2023-06-22 14:35:00,514.36,514.54,514.25,514.25,800.0,514.36,514.54,514.25,514.25,800.0
2023-06-22 14:40:00,514.16,515.02,514.16,515.01,906.0,514.16,515.02,514.16,515.01,906.0
2023-06-22 14:45:00,515.03,515.24,514.93,514.99,1455.0,515.03,515.24,514.93,514.99,1455.0
2023-06-22 14:50:00,514.66,514.73,514.66,514.73,200.0,514.66,514.73,514.66,514.73,200.0
2023-06-22 14:55:00,515.28,515.39,515.19,515.38,351.0,515.28,515.39,515.19,515.38,351.0
2023-06-22 15:00:00,515.04,515.04,514.73,514.81,501.0,515.04,515.04,514.73,514.81,501.0
2023-06-22 15:05:00,514.87,515.76,514.71,515.26,700.0,514.87,515.76,514.71,515.26,700.0
2023-06-22 15:10:00,515.48,515.48,515.27,515.27,200.0,515.48,515.48,515.27,515.27,200.0
2023-06-22 15:15:00,516.15,516.15,515.3,515.72,573.0,516.15,516.15,515.3,515.72,573.0
2023-06-22 15:20:00,515.91,515.92,515.26,515.47,1801.0,515.91,515.92,515.26,515.47,1801.0
2023-06-22 15:25:00,516.04,516.9,515.85,516.25,1286.0,516.04,516.9,515.85,516.25,1286.0
2023-06-22 15:30:00,516.44,518.18,516.12,518.11,4447.0,516.44,518.18,516.12,518.11,4447.0
2023-06-22 15:35:00,518.54,519.12,518.19,518.26,6447.0,518.54,519.12,518.19,518.26,6447.0
2023-06-22 15:40:00,518.09,518.36,517.09,517.09,7232.0,518.09,518.36,517.09,517.09,7232.0
2023-06-22 15:45:00,517.3,517.86,517.17,517.61,2883.0,517.3,517.86,517.17,517.61,2883.0
2023-06-22 15:50:00,518.09,519.18,517.72,518.32,5764.0,518.09,519.18,517.72,518.32,5764.0
2023-06-22 15:55:00,518.46,519.11,517.71,518.58,15523.0,518.46,519.11,517.71,518.58,15523.0
2023-06-23 09:30:00,512.17,512.73,512.17,512.72,2028.0,512.17,512.73,512.17,512.72,2028.0
2023-06-23 09:35:00,511.53,511.53,511.53,511.53,100.0,511.53,511.53,511.53,511.53,100.0
2023-06-23 09:40:00,510.7,511.2,510.23,510.24,400.0,510.7,511.2,510.23,510.24,400.0
2023-06-23 09:45:00,510.0,514.31,508.13,508.26,2499.0,510.0,514.31,508.13,508.26,2499.0
2023-06-23 09:50:00,508.92,513.44,506.71,513.44,3150.0,508.92,513.44,506.71,513.44,3150.0
2023-06-23 09:55:00,512.95,515.0,511.2,513.02,1314.0,512.95,515.0,511.2,513.02,1314.0
2023-06-23 10:00:00,513.02,513.02,510.89,511.75,807.0,513.02,513.02,510.89,511.75,807.0
2023-06-23 10:05:00,511.64,513.61,511.64,512.48,2100.0,511.64,513.61,511.64,512.48,2100.0
2023-06-23 10:10:00,512.47,516.45,512.47,515.12,2598.0,512.47,516.45,512.47,515.12,2598.0
2023-06-23 10:15:00,515.57,517.8,515.27,517.19,3811.0,515.57,517.8,515.27,517.19,3811.0
2023-06-23 10:20:00,517.51,518.23,516.48,518.23,2300.0,517.51,518.23,516.48,518.23,2300.0
2023-06-23 10:25:00,518.23,518.24,516.06,516.65,1600.0,518.23,518.24,516.06,516.65,1600.0
2023-06-23 10:30:00,518.0,518.59,517.15,517.15,1400.0,518.0,518.59,517.15,517.15,1400.0
2023-06-23 10:35:00,516.75,518.27,516.69,517.78,1686.0,516.75,518.27,516.69,517.78,1686.0
2023-06-23 10:40:00,518.11,518.37,517.7,517.84,1200.0,518.11,518.37,517.7,517.84,1200.0
2023-06-23 10:45:00,517.27,517.27,516.24,516.36,1100.0,517.27,517.27,516.24,516.36,1100.0
2023-06-23 10:50:00,516.88,517.94,516.52,517.94,828.0,516.88,517.94,516.52,517.94,828.0
2023-06-23 10:55:00,517.46,518.79,517.46,518.48,1033.0,517.46,518.79,517.46,518.48,1033.0
2023-06-23 11:00:00,518.97,518.97,517.29,517.9,1499.0,518.97,518.97,517.29,517.9,1499.0
2023-06-23 11:05:00,518.74,518.79,518.17,518.18,823.0,518.74,518.79,518.17,518.18,823.0
2023-06-23 11:10:00,518.06,518.57,518.04,518.23,3400.0,518.06,518.57,518.04,518.23,3400.0
2023-06-23 11:15:00,518.06,518.06,516.67,516.67,2113.0,518.06,518.06,516.67,516.67,2113.0
2023-06-23 11:20:00,517.16,517.42,516.98,517.42,800.0,517.16,517.42,516.98,517.42,800.0
2023-06-23 11:25:00,516.42,517.21,515.41,516.22,3200.0,516.42,517.21,515.41,516.22,3200.0
2023-06-23 11:30:00,515.65,515.85,515.42,515.85,508.0,515.65,515.85,515.42,515.85,508.0
2023-06-23 11:35:00,516.62,517.57,516.62,517.19,1000.0,516.62,517.57,516.62,517.19,1000.0
2023-06-23 11:40:00,517.19,517.19,517.19,517.19,0.0,517.19,517.19,517.19,517.19,0.0
2023-06-23 11:45:00,516.16,518.0,516.16,518.0,805.0,516.16,518.0,516.16,518.0,805.0
2023-06-23 11:50:00,517.85,517.85,517.24,517.24,200.0,517.85,517.85,517.24,517.24,200.0
2023-06-23 11:55:00,517.56,517.56,515.33,515.52,3000.0,517.56,517.56,515.33,515.52,3000.0
2023-06-23 12:00:00,516.4,517.41,516.4,517.41,506.0,516.4,517.41,516.4,517.41,506.0
2023-06-23 12:05:00,517.56,517.56,517.56,517.56,100.0,517.56,517.56,517.56,517.56,100.0
2023-06-23 12:10:00,517.44,518.12,517.35,518.12,400.0,517.44,518.12,517.35,518.12,400.0
2023-06-23 12:15:00,518.0,518.21,518.0,518.21,500.0,518.0,518.21,518.0,518.21,500.0
2023-06-23 12:20:00,518.77,519.41,518.05,518.09,6805.0,518.77,519.41,518.05,518.09,6805.0
2023-06-23 12:25:00,518.06,519.64,518.06,519.64,1000.0,518.06,519.64,518.06,519.64,1000.0
2023-06-23 12:30:00,519.36,520.02,519.34,519.51,1993.0,519.36,520.02,519.34,519.51,1993.0
2023-06-23 12:35:00,519.46,519.94,519.21,519.94,534.0,519.46,519.94,519.21,519.94,534.0
2023-06-23 12:40:00,520.98,521.1,520.74,521.1,409.0,520.98,521.1,520.74,521.1,409.0
2023-06-23 12:45:00,520.36,520.63,519.88,520.63,809.0,520.36,520.63,519.88,520.63,809.0
2023-06-23 12:50:00,520.73,521.35,520.02,520.75,500.0,520.73,521.35,520.02,520.75,500.0
2023-06-23 12:55:00,520.75,520.82,519.73,519.83,9096.0,520.75,520.82,519.73,519.83,9096.0
2023-06-23 13:00:00,519.83,520.16,519.54,519.63,3409.0,519.83,520.16,519.54,519.63,3409.0
2023-06-23 13:05:00,519.68,520.24,519.53,520.11,800.0,519.68,520.24,519.53,520.11,800.0
2023-06-23 13:10:00,521.99,521.99,521.12,521.71,1000.0,521.99,521.99,521.12,521.71,1000.0
2023-06-23 13:15:00,521.75,522.2,521.74,522.2,200.0,521.75,522.2,521.74,522.2,200.0
2023-06-23 13:20:00,521.52,521.52,520.83,520.87,1202.0,521.52,521.52,520.83,520.87,1202.0
2023-06-23 13:25:00,520.63,520.77,520.17,520.75,3098.0,520.63,520.77,520.17,520.75,3098.0
2023-06-23 13:30:00,520.58,520.58,520.03,520.26,1400.0,520.58,520.58,520.03,520.26,1400.0
2023-06-23 13:35:00,520.18,520.18,519.75,519.82,550.0,520.18,520.18,519.75,519.82,550.0
2023-06-23 13:40:00,520.12,520.36,519.4,519.45,900.0,520.12,520.36,519.4,519.45,900.0
2023-06-23 13:45:00,519.21,519.84,519.2,519.63,1078.0,519.21,519.84,519.2,519.63,1078.0
2023-06-23 13:50:00,519.79,519.82,518.49,518.49,1100.0,519.79,519.82,518.49,518.49,1100.0
2023-06-23 13:55:00,517.73,517.73,517.73,517.73,100.0,517.73,517.73,517.73,517.73,100.0
2023-06-23 14:00:00,518.18,518.87,518.15,518.68,1520.0,518.18,518.87,518.15,518.68,1520.0
2023-06-23 14:05:00,519.08,519.18,518.62,518.62,500.0,519.08,519.18,518.62,518.62,500.0
2023-06-23 14:10:00,518.47,518.49,517.75,517.75,925.0,518.47,518.49,517.75,517.75,925.0
2023-06-23 14:15:00,518.0,518.73,517.51,518.6,3021.0,518.0,518.73,517.51,518.6,3021.0
2023-06-23 14:20:00,518.91,519.5,518.9,519.5,752.0,518.91,519.5,518.9,519.5,752.0
2023-06-23 14:25:00,519.48,519.48,518.04,518.04,1115.0,519.48,519.48,518.04,518.04,1115.0
2023-06-23 14:30:00,518.31,518.31,518.31,518.31,100.0,518.31,518.31,518.31,518.31,100.0
2023-06-23 14:35:00,518.63,519.49,518.04,518.13,1252.0,518.63,519.49,518.04,518.13,1252.0
2023-06-23 14:40:00,518.17,518.17,516.97,517.03,802.0,518.17,518.17,516.97,517.03,802.0
2023-06-23 14:45:00,517.17,517.98,516.77,517.87,1850.0,517.17,517.98,516.77,517.87,1850.0
2023-06-23 14:50:00,518.05,518.05,518.03,518.03,300.0,518.05,518.05,518.03,518.03,300.0
2023-06-23 14:55:00,518.16,518.56,517.28,517.46,892.0,518.16,518.56,517.28,517.46,892.0
2023-06-23 15:00:00,516.92,516.92,515.78,516.43,965.0,516.92,516.92,515.78,516.43,965.0
2023-06-23 15:05:00,516.18,516.67,515.95,516.61,1300.0,516.18,516.67,515.95,516.61,1300.0
2023-06-23 15:10:00,516.73,517.07,516.73,516.94,913.0,516.73,517.07,516.73,516.94,913.0
2023-06-23 15:15:00,516.98,517.19,516.58,517.15,1149.0,516.98,517.19,516.58,517.15,1149.0
2023-06-23 15:20:00,516.94,517.1,516.21,516.56,1605.0,516.94,517.1,516.21,516.56,1605.0
2023-06-23 15:25:00,516.64,516.65,515.4,515.72,4256.0,516.64,516.65,515.4,515.72,4256.0
2023-06-23 15:30:00,515.82,515.82,515.23,515.55,4729.0,515.82,515.82,515.23,515.55,4729.0
2023-06-23 15:35:00,515.35,515.61,513.98,514.08,3967.0,515.35,515.61,513.98,514.08,3967.0
2023-06-23 15:40:00,513.79,514.95,513.49,514.89,5400.0,513.79,514.95,513.49,514.89,5400.0
2023-06-23 15:45:00,514.89,516.1,513.96,516.1,6928.0,514.89,516.1,513.96,516.1,6928.0
2023-06-23 15:50:00,515.06,515.08,512.46,513.01,15309.0,515.06,515.08,512.46,513.01,15309.0
2023-06-23 15:55:00,512.36,513.17,511.37,512.59,14469.0,512.36,513.17,511.37,512.59,14469.0
2023-06-26 09:30:00,509.93,509.93,508.41,509.8,3242.0,509.93,509.93,508.41,509.8,3242.0
2023-06-26 09:35:00,513.59,514.99,513.37,514.54,600.0,513.59,514.99,513.37,514.54,600.0
2023-06-26 09:40:00,514.9,515.96,513.95,515.23,1722.0,514.9,515.96,513.95,515.23,1722.0
2023-06-26 09:45:00,515.76,515.76,514.39,515.22,1477.0,515.76,515.76,514.39,515.22,1477.0
2023-06-26 09:50:00,514.78,520.27,514.78,520.27,2216.0,514.78,520.27,514.78,520.27,2216.0
2023-06-26 09:55:00,519.42,521.38,519.41,521.38,2100.0,519.42,521.38,519.41,521.38,2100.0
2023-06-26 10:00:00,520.54,521.07,519.61,520.33,4641.0,520.54,521.07,519.61,520.33,4641.0
2023-06-26 10:05:00,520.3,521.14,520.11,520.71,3063.0,520.3,521.14,520.11,520.71,3063.0
2023-06-26 10:10:00,520.32,521.23,519.79,520.75,1989.0,520.32,521.23,519.79,520.75,1989.0
2023-06-26 10:15:00,520.74,522.5,518.51,518.8,4337.0,520.74,522.5,518.51,518.8,4337.0
2023-06-26 10:20:00,518.42,519.25,518.41,519.17,2243.0,518.42,519.25,518.41,519.17,2243.0
2023-06-26 10:25:00,518.92,518.93,517.35,518.01,4261.0,518.92,518.93,517.35,518.01,4261.0
2023-06-26 10:30:00,517.71,518.0,517.37,518.0,2231.0,517.71,518.0,517.37,518.0,2231.0
2023-06-26 10:35:00,517.52,517.95,516.36,516.36,1907.0,517.52,517.95,516.36,516.36,1907.0
2023-06-26 10:40:00,516.85,517.15,515.11,516.42,1400.0,516.85,517.15,515.11,516.42,1400.0
2023-06-26 10:45:00,516.41,516.58,516.41,516.58,5215.0,516.41,516.58,516.41,516.58,5215.0
2023-06-26 10:50:00,517.06,518.0,516.72,516.72,1957.0,517.06,518.0,516.72,516.72,1957.0
2023-06-26 10:55:00,516.5,516.99,515.45,515.88,1500.0,516.5,516.99,515.45,515.88,1500.0
2023-06-26 11:00:00,515.79,515.89,514.23,514.23,600.0,515.79,515.89,514.23,514.23,600.0
2023-06-26 11:05:00,514.04,514.04,514.04,514.04,100.0,514.04,514.04,514.04,514.04,100.0
2023-06-26 11:10:00,513.11,514.04,513.11,513.83,650.0,513.11,514.04,513.11,513.83,650.0
2023-06-26 11:15:00,514.0,514.0,512.0,512.21,1750.0,514.0,514.0,512.0,512.21,1750.0
2023-06-26 11:20:00,511.41,512.15,511.12,511.28,4000.0,511.41,512.15,511.12,511.28,4000.0
2023-06-26 11:25:00,511.9,512.15,511.25,511.25,1781.0,511.9,512.15,511.25,511.25,1781.0
2023-06-26 11:30:00,510.81,512.99,510.76,512.13,2441.0,510.81,512.99,510.76,512.13,2441.0
2023-06-26 11:35:00,511.93,512.3,511.33,511.33,1245.0,511.93,512.3,511.33,511.33,1245.0
2023-06-26 11:40:00,510.71,511.05,509.23,509.23,825.0,510.71,511.05,509.23,509.23,825.0
2023-06-26 11:45:00,508.9,509.08,508.56,508.64,2253.0,508.9,509.08,508.56,508.64,2253.0
2023-06-26 11:50:00,508.9,508.94,508.21,508.72,1198.0,508.9,508.94,508.21,508.72,1198.0
2023-06-26 11:55:00,508.21,509.66,508.18,509.21,1420.0,508.21,509.66,508.18,509.21,1420.0
2023-06-26 12:00:00,509.21,509.21,507.74,509.01,900.0,509.21,509.21,507.74,509.01,900.0
2023-06-26 12:05:00,508.6,508.6,506.4,506.59,6575.0,508.6,508.6,506.4,506.59,6575.0
2023-06-26 12:10:00,505.99,507.17,505.99,506.69,1546.0,505.99,507.17,505.99,506.69,1546.0
2023-06-26 12:15:00,507.09,507.55,506.44,506.58,5674.0,507.09,507.55,506.44,506.58,5674.0
2023-06-26 12:20:00,506.44,506.91,506.17,506.91,1720.0,506.44,506.91,506.17,506.91,1720.0
2023-06-26 12:25:00,506.31,506.31,505.12,505.7,2001.0,506.31,506.31,505.12,505.7,2001.0
2023-06-26 12:30:00,505.05,506.22,505.01,505.96,1003.0,505.05,506.22,505.01,505.96,1003.0
2023-06-26 12:35:00,505.36,505.57,505.3,505.54,1012.0,505.36,505.57,505.3,505.54,1012.0
2023-06-26 12:40:00,505.16,505.35,504.63,504.86,1700.0,505.16,505.35,504.63,504.86,1700.0
2023-06-26 12:45:00,505.6,505.6,505.14,505.14,900.0,505.6,505.6,505.14,505.14,900.0
2023-06-26 12:50:00,504.87,504.87,504.86,504.87,100.0,504.87,504.87,504.86,504.87,100.0
2023-06-26 12:55:00,506.33,507.83,506.33,507.57,709.0,506.33,507.83,506.33,507.57,709.0
2023-06-26 13:00:00,508.27,508.27,507.34,507.66,750.0,508.27,508.27,507.34,507.66,750.0
2023-06-26 13:05:00,507.32,507.32,506.55,506.77,1039.0,507.32,507.32,506.55,506.77,1039.0
2023-06-26 13:10:00,507.34,507.34,506.66,506.66,600.0,507.34,507.34,506.66,506.66,600.0
2023-06-26 13:15:00,507.15,507.17,507.15,507.17,318.0,507.15,507.17,507.15,507.17,318.0
2023-06-26 13:20:00,506.7,507.59,506.7,507.59,1075.0,506.7,507.59,506.7,507.59,1075.0
2023-06-26 13:25:00,507.15,507.88,506.94,507.88,800.0,507.15,507.88,506.94,507.88,800.0
2023-06-26 13:30:00,508.08,508.08,507.69,507.93,800.0,508.08,508.08,507.69,507.93,800.0
2023-06-26 13:35:00,507.89,508.55,507.69,508.55,1500.0,507.89,508.55,507.69,508.55,1500.0
2023-06-26 13:40:00,509.0,509.0,508.48,508.48,700.0,509.0,509.0,508.48,508.48,700.0
2023-06-26 13:45:00,507.98,508.52,507.98,508.06,427.0,507.98,508.52,507.98,508.06,427.0
2023-06-26 13:50:00,508.77,508.77,508.35,508.4,560.0,508.77,508.77,508.35,508.4,560.0
2023-06-26 13:55:00,508.67,508.93,508.57,508.93,600.0,508.67,508.93,508.57,508.93,600.0
2023-06-26 14:00:00,508.43,508.64,508.31,508.47,717.0,508.43,508.64,508.31,508.47,717.0
2023-06-26 14:05:00,508.45,509.59,508.34,509.59,1600.0,508.45,509.59,508.34,509.59,1600.0
2023-06-26 14:10:00,509.91,510.42,509.91,510.42,300.0,509.91,510.42,509.91,510.42,300.0
2023-06-26 14:15:00,510.33,510.33,509.46,509.51,1200.0,510.33,510.33,509.46,509.51,1200.0
2023-06-26 14:20:00,509.51,509.92,508.91,508.91,500.0,509.51,509.92,508.91,508.91,500.0
2023-06-26 14:25:00,508.31,508.76,508.31,508.76,457.0,508.31,508.76,508.31,508.76,457.0
2023-06-26 14:30:00,509.11,510.72,509.11,510.72,1003.0,509.11,510.72,509.11,510.72,1003.0
2023-06-26 14:35:00,510.59,510.75,510.24,510.75,878.0,510.59,510.75,510.24,510.75,878.0
2023-06-26 14:40:00,510.92,510.92,510.32,510.32,600.0,510.92,510.92,510.32,510.32,600.0
2023-06-26 14:45:00,509.85,509.85,509.53,509.67,400.0,509.85,509.85,509.53,509.67,400.0
2023-06-26 14:50:00,509.72,510.45,509.72,510.45,1064.0,509.72,510.45,509.72,510.45,1064.0
2023-06-26 14:55:00,509.94,509.94,509.33,509.61,625.0,509.94,509.94,509.33,509.61,625.0
2023-06-26 15:00:00,510.17,510.47,509.53,509.53,1100.0,510.17,510.47,509.53,509.53,1100.0
2023-06-26 15:05:00,509.7,509.7,509.69,509.7,200.0,509.7,509.7,509.69,509.7,200.0
2023-06-26 15:10:00,509.45,510.27,509.45,510.26,1042.0,509.45,510.27,509.45,510.26,1042.0
2023-06-26 15:15:00,509.85,509.87,509.51,509.78,900.0,509.85,509.87,509.51,509.78,900.0
2023-06-26 15:20:00,509.56,510.21,509.56,509.63,1300.0,509.56,510.21,509.56,509.63,1300.0
2023-06-26 15:25:00,509.78,510.06,509.78,510.05,300.0,509.78,510.06,509.78,510.05,300.0
2023-06-26 15:30:00,510.04,510.58,509.85,510.58,900.0,510.04,510.58,509.85,510.58,900.0
2023-06-26 15:35:00,510.72,511.73,510.62,511.13,2800.0,510.72,511.73,510.62,511.13,2800.0
2023-06-26 15:40:00,511.16,511.16,510.13,510.17,2000.0,511.16,511.16,510.13,510.17,2000.0
2023-06-26 15:45:00,510.13,510.51,509.26,510.51,2600.0,510.13,510.51,509.26,510.51,2600.0
2023-06-26 15:50:00,510.66,510.85,509.37,509.38,4102.0,510.66,510.85,509.37,509.38,4102.0
2023-06-26 15:55:00,509.2,509.58,508.2,508.37,13826.0,509.2,509.58,508.2,508.37,13826.0
2023-06-27 09:30:00,512.61,514.15,507.85,511.34,3929.0,512.61,514.15,507.85,511.34,3929.0
2023-06-27 09:35:00,511.6,515.58,511.03,513.38,2280.0,511.6,515.58,511.03,513.38,2280.0
2023-06-27 09:40:00,513.38,514.56,513.25,514.13,1400.0,513.38,514.56,513.25,514.13,1400.0
2023-06-27 09:45:00,515.38,515.38,513.58,514.74,1725.0,515.38,515.38,513.58,514.74,1725.0
2023-06-27 09:50:00,516.13,518.59,516.12,516.12,3417.0,516.13,518.59,516.12,516.12,3417.0
2023-06-27 09:55:00,516.92,516.92,514.64,514.64,973.0,516.92,516.92,514.64,514.64,973.0
2023-06-27 10:00:00,515.27,516.68,514.23,516.68,800.0,515.27,516.68,514.23,516.68,800.0
2023-06-27 10:05:00,515.99,516.24,514.9,515.37,2000.0,515.99,516.24,514.9,515.37,2000.0
2023-06-27 10:10:00,514.72,515.14,513.78,514.34,3600.0,514.72,515.14,513.78,514.34,3600.0
2023-06-27 10:15:00,514.91,515.24,514.47,514.73,915.0,514.91,515.24,514.47,514.73,915.0
2023-06-27 10:20:00,514.41,515.31,513.78,515.2,1388.0,514.41,515.31,513.78,515.2,1388.0
2023-06-27 10:25:00,514.87,517.26,514.75,517.1,2000.0,514.87,517.26,514.75,517.1,2000.0
2023-06-27 10:30:00,515.69,516.54,515.26,516.0,1651.0,515.69,516.54,515.26,516.0,1651.0
2023-06-27 10:35:00,515.42,515.84,514.74,515.84,700.0,515.42,515.84,514.74,515.84,700.0
2023-06-27 10:40:00,514.91,515.49,514.58,514.93,1052.0,514.91,515.49,514.58,514.93,1052.0
2023-06-27 10:45:00,514.77,514.94,513.15,514.15,1700.0,514.77,514.94,513.15,514.15,1700.0
2023-06-27 10:50:00,514.12,514.12,512.46,512.47,3255.0,514.12,514.12,512.46,512.47,3255.0
2023-06-27 10:55:00,513.0,513.21,512.48,512.93,700.0,513.0,513.21,512.48,512.93,700.0
2023-06-27 11:00:00,512.91,512.97,511.68,511.89,977.0,512.91,512.97,511.68,511.89,977.0
2023-06-27 11:05:00,511.84,511.84,511.06,511.55,500.0,511.84,511.84,511.06,511.55,500.0
2023-06-27 11:10:00,511.28,511.28,511.16,511.17,300.0,511.28,511.28,511.16,511.17,300.0
2023-06-27 11:15:00,512.5,512.5,511.04,511.26,1209.0,512.5,512.5,511.04,511.26,1209.0
2023-06-27 11:20:00,511.54,513.45,511.54,513.24,1700.0,511.54,513.45,511.54,513.24,1700.0
2023-06-27 11:25:00,513.61,514.85,512.62,514.85,3434.0,513.61,514.85,512.62,514.85,3434.0
2023-06-27 11:30:00,515.53,515.54,515.53,515.53,100.0,515.53,515.54,515.53,515.53,100.0
2023-06-27 11:35:00,516.05,516.5,515.99,516.5,424.0,516.05,516.5,515.99,516.5,424.0
2023-06-27 11:40:00,516.68,516.97,516.68,516.97,200.0,516.68,516.97,516.68,516.97,200.0
2023-06-27 11:45:00,517.69,517.69,516.49,516.77,900.0,517.69,517.69,516.49,516.77,900.0
2023-06-27 11:50:00,516.98,516.98,515.94,516.52,1539.0,516.98,516.98,515.94,516.52,1539.0
2023-06-27 11:55:00,515.9,516.27,515.27,515.5,4085.0,515.9,516.27,515.27,515.5,4085.0
2023-06-27 12:00:00,515.5,515.76,515.06,515.62,1354.0,515.5,515.76,515.06,515.62,1354.0
2023-06-27 12:05:00,515.94,515.95,515.53,515.53,300.0,515.94,515.95,515.53,515.53,300.0
2023-06-27 12:10:00,515.32,516.79,515.32,516.77,600.0,515.32,516.79,515.32,516.77,600.0
2023-06-27 12:15:00,516.84,516.84,516.26,516.42,700.0,516.84,516.84,516.26,516.42,700.0
2023-06-27 12:20:00,516.54,517.48,516.54,517.48,600.0,516.54,517.48,516.54,517.48,600.0
2023-06-27 12:25:00,518.0,518.98,517.74,518.8,1437.0,518.0,518.98,517.74,518.8,1437.0
2023-06-27 12:30:00,518.97,518.97,518.38,518.38,1200.0,518.97,518.97,518.38,518.38,1200.0
2023-06-27 12:35:00,518.02,518.49,517.62,518.1,2028.0,518.02,518.49,517.62,518.1,2028.0
2023-06-27 12:40:00,518.6,519.02,518.33,518.56,2200.0,518.6,519.02,518.33,518.56,2200.0
2023-06-27 12:45:00,518.67,520.39,518.6,519.88,1545.0,518.67,520.39,518.6,519.88,1545.0
2023-06-27 12:50:00,520.04,520.04,519.19,519.21,10800.0,520.04,520.04,519.19,519.21,10800.0
2023-06-27 12:55:00,519.22,519.22,518.11,518.12,700.0,519.22,519.22,518.11,518.12,700.0
2023-06-27 13:00:00,517.59,518.62,517.59,518.01,2800.0,517.59,518.62,517.59,518.01,2800.0
2023-06-27 13:05:00,518.11,518.24,516.92,516.93,1903.0,518.11,518.24,516.92,516.93,1903.0
2023-06-27 13:10:00,516.84,516.87,516.36,516.36,1300.0,516.84,516.87,516.36,516.36,1300.0
2023-06-27 13:15:00,516.36,517.74,516.36,517.29,1710.0,516.36,517.74,516.36,517.29,1710.0
2023-06-27 13:20:00,517.75,517.84,517.31,517.84,1400.0,517.75,517.84,517.31,517.84,1400.0
2023-06-27 13:25:00,517.81,517.81,517.15,517.48,1568.0,517.81,517.81,517.15,517.48,1568.0
2023-06-27 13:30:00,517.5,517.84,517.5,517.59,1500.0,517.5,517.84,517.5,517.59,1500.0
2023-06-27 13:35:00,517.6,518.01,517.58,517.89,400.0,517.6,518.01,517.58,517.89,400.0
2023-06-27 13:40:00,518.28,518.63,517.61,517.78,2005.0,518.28,518.63,517.61,517.78,2005.0
2023-06-27 13:45:00,518.06,518.76,518.06,518.5,1100.0,518.06,518.76,518.06,518.5,1100.0
2023-06-27 13:50:00,518.13,518.13,517.04,517.04,900.0,518.13,518.13,517.04,517.04,900.0
2023-06-27 13:55:00,517.17,517.18,516.34,516.98,872.0,517.17,517.18,516.34,516.98,872.0
2023-06-27 14:00:00,517.49,517.98,516.75,517.98,1024.0,517.49,517.98,516.75,517.98,1024.0
2023-06-27 14:05:00,517.29,517.35,516.94,517.07,900.0,517.29,517.35,516.94,517.07,900.0
2023-06-27 14:10:00,516.8,518.0,516.8,517.84,602.0,516.8,518.0,516.8,517.84,602.0
2023-06-27 14:15:00,517.57,518.17,517.43,517.6,2119.0,517.57,518.17,517.43,517.6,2119.0
2023-06-27 14:20:00,517.33,517.58,516.69,516.69,870.0,517.33,517.58,516.69,516.69,870.0
2023-06-27 14:25:00,516.72,517.6,516.72,517.6,1640.0,516.72,517.6,516.72,517.6,1640.0
2023-06-27 14:30:00,518.08,518.08,517.77,517.77,300.0,518.08,518.08,517.77,517.77,300.0
2023-06-27 14:35:00,517.88,518.44,517.59,517.66,1800.0,517.88,518.44,517.59,517.66,1800.0
2023-06-27 14:40:00,517.75,517.76,516.97,517.13,700.0,517.75,517.76,516.97,517.13,700.0
2023-06-27 14:45:00,517.31,517.95,516.84,517.22,800.0,517.31,517.95,516.84,517.22,800.0
2023-06-27 14:50:00,517.2,517.68,517.03,517.12,1523.0,517.2,517.68,517.03,517.12,1523.0
2023-06-27 14:55:00,516.73,516.83,515.42,515.42,1927.0,516.73,516.83,515.42,515.42,1927.0
2023-06-27 15:00:00,515.96,517.08,515.95,516.64,1018.0,515.96,517.08,515.95,516.64,1018.0
2023-06-27 15:05:00,516.84,516.86,516.36,516.36,1000.0,516.84,516.86,516.36,516.36,1000.0
2023-06-27 15:10:00,516.4,516.92,515.62,516.27,1657.0,516.4,516.92,515.62,516.27,1657.0
2023-06-27 15:15:00,516.67,517.01,515.65,515.65,1400.0,516.67,517.01,515.65,515.65,1400.0
2023-06-27 15:20:00,515.66,516.54,515.64,516.54,2294.0,515.66,516.54,515.64,516.54,2294.0
2023-06-27 15:25:00,516.67,516.77,516.37,516.77,600.0,516.67,516.77,516.37,516.77,600.0
2023-06-27 15:30:00,516.69,516.85,515.47,515.58,2001.0,516.69,516.85,515.47,515.58,2001.0
2023-06-27 15:35:00,515.58,515.61,515.44,515.44,500.0,515.58,515.61,515.44,515.44,500.0
2023-06-27 15:40:00,515.55,516.31,515.55,516.17,3620.0,515.55,516.31,515.55,516.17,3620.0
2023-06-27 15:45:00,516.2,516.5,515.63,515.98,2828.0,516.2,516.5,515.63,515.98,2828.0
2023-06-27 15:50:00,516.18,516.21,514.25,514.76,7207.0,516.18,516.21,514.25,514.76,7207.0
2023-06-27 15:55:00,514.62,515.8,514.1,515.78,27306.0,514.62,515.8,514.1,515.78,27306.0
2023-06-28 09:30:00,514.13,515.0,514.13,514.97,4262.0,514.13,515.0,514.13,514.97,4262.0
2023-06-28 09:35:00,516.85,520.27,515.03,519.44,3355.0,516.85,520.27,515.03,519.44,3355.0
2023-06-28 09:40:00,521.14,525.81,520.49,520.49,8960.0,521.14,525.81,520.49,520.49,8960.0
2023-06-28 09:45:00,520.78,522.56,518.98,521.82,2512.0,520.78,522.56,518.98,521.82,2512.0
2023-06-28 09:50:00,523.88,528.0,522.49,527.52,12133.0,523.88,528.0,522.49,527.52,12133.0
2023-06-28 09:55:00,528.13,532.0,527.56,528.82,13623.0,528.13,532.0,527.56,528.82,13623.0
2023-06-28 10:00:00,530.0,530.55,524.39,524.39,5753.0,530.0,530.55,524.39,524.39,5753.0
2023-06-28 10:05:00,524.39,524.39,521.76,522.73,3703.0,524.39,524.39,521.76,522.73,3703.0
2023-06-28 10:10:00,522.14,523.79,522.14,522.86,4539.0,522.14,523.79,522.14,522.86,4539.0
2023-06-28 10:15:00,523.41,525.91,522.96,525.7,3769.0,523.41,525.91,522.96,525.7,3769.0
2023-06-28 10:20:00,526.02,527.01,524.94,525.22,5756.0,526.02,527.01,524.94,525.22,5756.0
2023-06-28 10:25:00,525.0,525.63,524.45,524.88,5369.0,525.0,525.63,524.45,524.88,5369.0
2023-06-28 10:30:00,525.1,526.56,524.39,525.53,4318.0,525.1,526.56,524.39,525.53,4318.0
2023-06-28 10:35:00,526.69,528.52,526.69,528.46,2005.0,526.69,528.52,526.69,528.46,2005.0
2023-06-28 10:40:00,528.45,529.76,527.54,527.83,5063.0,528.45,529.76,527.54,527.83,5063.0
2023-06-28 10:45:00,526.95,527.13,526.94,527.13,200.0,526.95,527.13,526.94,527.13,200.0
2023-06-28 10:50:00,526.51,526.51,525.12,525.58,710.0,526.51,526.51,525.12,525.58,710.0
2023-06-28 10:55:00,524.5,524.74,524.5,524.59,511.0,524.5,524.74,524.5,524.59,511.0
2023-06-28 11:00:00,524.31,525.78,524.31,525.51,1410.0,524.31,525.78,524.31,525.51,1410.0
2023-06-28 11:05:00,525.33,526.31,525.33,526.31,2906.0,525.33,526.31,525.33,526.31,2906.0
2023-06-28 11:10:00,525.88,525.88,523.66,524.09,1704.0,525.88,525.88,523.66,524.09,1704.0
2023-06-28 11:15:00,523.45,525.32,523.45,525.32,521.0,523.45,525.32,523.45,525.32,521.0
2023-06-28 11:20:00,525.32,525.32,524.52,524.66,2211.0,525.32,525.32,524.52,524.66,2211.0
2023-06-28 11:25:00,523.98,525.01,523.53,524.21,2559.0,523.98,525.01,523.53,524.21,2559.0
2023-06-28 11:30:00,524.03,524.03,524.02,524.02,200.0,524.03,524.03,524.02,524.02,200.0
2023-06-28 11:35:00,524.44,525.39,524.02,525.39,1500.0,524.44,525.39,524.02,525.39,1500.0
2023-06-28 11:40:00,524.7,524.7,524.01,524.01,600.0,524.7,524.7,524.01,524.01,600.0
2023-06-28 11:45:00,524.07,524.42,523.85,523.85,930.0,524.07,524.42,523.85,523.85,930.0
2023-06-28 11:50:00,523.7,525.58,523.6,525.01,4000.0,523.7,525.58,523.6,525.01,4000.0
2023-06-28 11:55:00,525.11,525.94,524.66,525.68,6028.0,525.11,525.94,524.66,525.68,6028.0
2023-06-28 12:00:00,525.64,526.61,524.51,526.61,1900.0,525.64,526.61,524.51,526.61,1900.0
2023-06-28 12:05:00,526.72,529.71,526.49,528.79,3793.0,526.72,529.71,526.49,528.79,3793.0
2023-06-28 12:10:00,528.89,531.07,528.89,530.92,2595.0,528.89,531.07,528.89,530.92,2595.0
2023-06-28 12:15:00,531.58,531.71,529.08,529.81,7380.0,531.58,531.71,529.08,529.81,7380.0
2023-06-28 12:20:00,529.05,529.05,527.44,527.87,1300.0,529.05,529.05,527.44,527.87,1300.0
2023-06-28 12:25:00,527.32,528.94,526.72,526.99,2664.0,527.32,528.94,526.72,526.99,2664.0
2023-06-28 12:30:00,527.13,528.61,526.71,527.43,9929.0,527.13,528.61,526.71,527.43,9929.0
2023-06-28 12:35:00,527.29,527.29,524.54,526.16,3800.0,527.29,527.29,524.54,526.16,3800.0
2023-06-28 12:40:00,526.25,527.5,525.68,525.69,1500.0,526.25,527.5,525.68,525.69,1500.0
2023-06-28 12:45:00,525.52,526.46,525.51,526.46,828.0,525.52,526.46,525.51,526.46,828.0
2023-06-28 12:50:00,526.18,527.36,525.6,525.95,3115.0,526.18,527.36,525.6,525.95,3115.0
2023-06-28 12:55:00,525.37,526.42,525.37,526.42,600.0,525.37,526.42,525.37,526.42,600.0
2023-06-28 13:00:00,527.23,527.96,526.75,527.96,922.0,527.23,527.96,526.75,527.96,922.0
2023-06-28 13:05:00,527.82,528.41,526.96,527.82,2015.0,527.82,528.41,526.96,527.82,2015.0
2023-06-28 13:10:00,526.53,527.16,526.1,527.15,1264.0,526.53,527.16,526.1,527.15,1264.0
2023-06-28 13:15:00,527.22,527.86,527.22,527.47,1300.0,527.22,527.86,527.22,527.47,1300.0
2023-06-28 13:20:00,527.58,529.29,527.57,529.22,1600.0,527.58,529.29,527.57,529.22,1600.0
2023-06-28 13:25:00,529.09,529.53,528.66,529.53,1100.0,529.09,529.53,528.66,529.53,1100.0
2023-06-28 13:30:00,529.51,529.52,528.56,528.95,1105.0,529.51,529.52,528.56,528.95,1105.0
2023-06-28 13:35:00,529.43,530.32,529.41,530.22,1105.0,529.43,530.32,529.41,530.22,1105.0
2023-06-28 13:40:00,530.85,531.76,530.42,531.75,2619.0,530.85,531.76,530.42,531.75,2619.0
2023-06-28 13:45:00,531.9,531.91,529.67,529.68,2000.0,531.9,531.91,529.67,529.68,2000.0
2023-06-28 13:50:00,529.86,530.19,529.03,529.04,5004.0,529.86,530.19,529.03,529.04,5004.0
2023-06-28 13:55:00,529.5,529.52,527.81,528.44,1700.0,529.5,529.52,527.81,528.44,1700.0
2023-06-28 14:00:00,528.72,529.57,528.39,528.41,1645.0,528.72,529.57,528.39,528.41,1645.0
2023-06-28 14:05:00,529.55,529.7,529.32,529.33,400.0,529.55,529.7,529.32,529.33,400.0
2023-06-28 14:10:00,529.5,529.5,528.78,529.02,3000.0,529.5,529.5,528.78,529.02,3000.0
2023-06-28 14:15:00,529.32,529.33,528.18,528.19,1000.0,529.32,529.33,528.18,528.19,1000.0
2023-06-28 14:20:00,528.69,529.48,527.5,527.5,1350.0,528.69,529.48,527.5,527.5,1350.0
2023-06-28 14:25:00,528.02,528.02,527.62,527.74,800.0,528.02,528.02,527.62,527.74,800.0
2023-06-28 14:30:00,527.95,528.89,527.94,528.51,1802.0,527.95,528.89,527.94,528.51,1802.0
2023-06-28 14:35:00,528.58,529.17,527.86,527.97,1400.0,528.58,529.17,527.86,527.97,1400.0
2023-06-28 14:40:00,527.99,529.14,527.61,529.07,1000.0,527.99,529.14,527.61,529.07,1000.0
2023-06-28 14:45:00,529.09,529.13,528.09,528.09,2652.0,529.09,529.13,528.09,528.09,2652.0
2023-06-28 14:50:00,527.6,528.68,527.6,528.68,1400.0,527.6,528.68,527.6,528.68,1400.0
2023-06-28 14:55:00,528.42,528.42,527.22,528.0,3424.0,528.42,528.42,527.22,528.0,3424.0
2023-06-28 15:00:00,527.93,527.93,525.87,525.87,2000.0,527.93,527.93,525.87,525.87,2000.0
2023-06-28 15:05:00,525.96,526.02,525.34,525.88,900.0,525.96,526.02,525.34,525.88,900.0
2023-06-28 15:10:00,526.76,526.98,526.43,526.82,1400.0,526.76,526.98,526.43,526.82,1400.0
2023-06-28 15:15:00,527.13,527.6,526.86,527.6,586.0,527.13,527.6,526.86,527.6,586.0
2023-06-28 15:20:00,527.88,528.07,527.34,527.35,967.0,527.88,528.07,527.34,527.35,967.0
2023-06-28 15:25:00,527.07,527.07,526.39,526.75,1507.0,527.07,527.07,526.39,526.75,1507.0
2023-06-28 15:30:00,526.56,526.62,525.85,525.96,2300.0,526.56,526.62,525.85,525.96,2300.0
2023-06-28 15:35:00,525.38,526.0,525.32,525.59,2346.0,525.38,526.0,525.32,525.59,2346.0
2023-06-28 15:40:00,525.7,525.72,524.45,524.76,2505.0,525.7,525.72,524.45,524.76,2505.0
2023-06-28 15:45:00,524.77,525.1,524.64,524.82,3107.0,524.77,525.1,524.64,524.82,3107.0
2023-06-28 15:50:00,524.56,525.08,524.49,524.64,6827.0,524.56,525.08,524.49,524.64,6827.0
2023-06-28 15:55:00,524.63,524.89,523.01,524.68,18066.0,524.63,524.89,523.01,524.68,18066.0
2023-06-29 09:30:00,522.6,527.06,521.32,525.29,8692.0,522.6,527.06,521.32,525.29,8692.0
2023-06-29 09:35:00,527.14,528.0,524.97,525.09,7133.0,527.14,528.0,524.97,525.09,7133.0
2023-06-29 09:40:00,525.0,525.68,522.0,522.0,1435.0,525.0,525.68,522.0,522.0,1435.0
2023-06-29 09:45:00,522.12,523.21,522.12,522.81,600.0,522.12,523.21,522.12,522.81,600.0
2023-06-29 09:50:00,527.67,528.65,526.36,526.41,2000.0,527.67,528.65,526.36,526.41,2000.0
2023-06-29 09:55:00,526.14,526.2,524.9,526.0,1790.0,526.14,526.2,524.9,526.0,1790.0
2023-06-29 10:00:00,526.0,526.0,523.94,525.27,1126.0,526.0,526.0,523.94,525.27,1126.0
2023-06-29 10:05:00,526.0,526.0,524.21,524.22,500.0,526.0,526.0,524.21,524.22,500.0
2023-06-29 10:10:00,520.23,520.75,519.76,519.76,1070.0,520.23,520.75,519.76,519.76,1070.0
2023-06-29 10:15:00,520.22,521.05,520.22,521.05,600.0,520.22,521.05,520.22,521.05,600.0
2023-06-29 10:20:00,522.06,522.06,520.63,520.63,649.0,522.06,522.06,520.63,520.63,649.0
2023-06-29 10:25:00,520.0,521.0,519.9,519.9,800.0,520.0,521.0,519.9,519.9,800.0
2023-06-29 10:30:00,520.11,520.12,518.7,520.0,1781.0,520.11,520.12,518.7,520.0,1781.0
2023-06-29 10:35:00,519.95,519.95,518.55,519.46,1000.0,519.95,519.95,518.55,519.46,1000.0
2023-06-29 10:40:00,518.72,520.03,518.0,520.03,1200.0,518.72,520.03,518.0,520.03,1200.0
2023-06-29 10:45:00,518.43,519.38,518.1,519.38,500.0,518.43,519.38,518.1,519.38,500.0
2023-06-29 10:50:00,520.52,520.68,520.15,520.47,1518.0,520.52,520.68,520.15,520.47,1518.0
2023-06-29 10:55:00,521.09,521.64,520.57,520.57,1350.0,521.09,521.64,520.57,520.57,1350.0
2023-06-29 11:00:00,520.59,520.59,520.51,520.51,899.0,520.59,520.59,520.51,520.51,899.0
2023-06-29 11:05:00,520.08,520.64,518.8,520.42,2266.0,520.08,520.64,518.8,520.42,2266.0
2023-06-29 11:10:00,521.39,521.39,520.81,521.39,900.0,521.39,521.39,520.81,521.39,900.0
2023-06-29 11:15:00,520.82,520.99,519.61,520.03,1822.0,520.82,520.99,519.61,520.03,1822.0
2023-06-29 11:20:00,520.88,521.02,520.29,521.02,716.0,520.88,521.02,520.29,521.02,716.0
2023-06-29 11:25:00,521.42,521.78,521.41,521.56,643.0,521.42,521.78,521.41,521.56,643.0
2023-06-29 11:30:00,521.18,521.28,520.95,520.96,700.0,521.18,521.28,520.95,520.96,700.0
2023-06-29 11:35:00,519.72,520.34,518.99,518.99,3100.0,519.72,520.34,518.99,518.99,3100.0
2023-06-29 11:40:00,519.63,521.38,519.15,519.63,1012.0,519.63,521.38,519.15,519.63,1012.0
2023-06-29 11:45:00,519.17,519.72,519.16,519.72,200.0,519.17,519.72,519.16,519.72,200.0
2023-06-29 11:50:00,519.48,519.48,518.87,518.87,300.0,519.48,519.48,518.87,518.87,300.0
2023-06-29 11:55:00,518.32,518.32,517.7,517.93,500.0,518.32,518.32,517.7,517.93,500.0
2023-06-29 12:00:00,517.95,518.93,517.95,518.4,983.0,517.95,518.93,517.95,518.4,983.0
2023-06-29 12:05:00,518.08,518.08,517.95,517.95,300.0,518.08,518.08,517.95,517.95,300.0
2023-06-29 12:10:00,516.97,516.97,516.03,516.03,660.0,516.97,516.97,516.03,516.03,660.0
2023-06-29 12:15:00,516.11,518.19,516.11,518.19,708.0,516.11,518.19,516.11,518.19,708.0
2023-06-29 12:20:00,518.19,518.19,518.19,518.19,0.0,518.19,518.19,518.19,518.19,0.0
2023-06-29 12:25:00,517.25,518.11,516.93,518.11,1013.0,517.25,518.11,516.93,518.11,1013.0
2023-06-29 12:30:00,517.72,517.75,517.38,517.61,479.0,517.72,517.75,517.38,517.61,479.0
2023-06-29 12:35:00,517.36,517.36,516.0,517.01,1380.0,517.36,517.36,516.0,517.01,1380.0
2023-06-29 12:40:00,517.01,517.01,517.01,517.01,0.0,517.01,517.01,517.01,517.01,0.0
2023-06-29 12:45:00,519.28,519.3,518.67,518.67,1200.0,519.28,519.3,518.67,518.67,1200.0
2023-06-29 12:50:00,518.67,518.67,518.0,518.0,710.0,518.67,518.67,518.0,518.0,710.0
2023-06-29 12:55:00,517.32,517.32,516.63,516.63,1000.0,517.32,517.32,516.63,516.63,1000.0
2023-06-29 13:00:00,516.64,516.64,516.23,516.44,2005.0,516.64,516.64,516.23,516.44,2005.0
2023-06-29 13:05:00,515.64,516.68,515.63,516.68,3025.0,515.64,516.68,515.63,516.68,3025.0
2023-06-29 13:10:00,515.29,516.41,515.29,515.7,1600.0,515.29,516.41,515.29,515.7,1600.0
2023-06-29 13:15:00,515.73,516.25,515.33,515.57,3071.0,515.73,516.25,515.33,515.57,3071.0
2023-06-29 13:20:00,515.29,515.74,515.29,515.74,400.0,515.29,515.74,515.29,515.74,400.0
2023-06-29 13:25:00,515.53,515.54,515.09,515.12,1200.0,515.53,515.54,515.09,515.12,1200.0
2023-06-29 13:30:00,515.09,515.65,515.09,515.19,3141.0,515.09,515.65,515.09,515.19,3141.0
2023-06-29 13:35:00,515.54,516.13,515.46,515.46,814.0,515.54,516.13,515.46,515.46,814.0
2023-06-29 13:40:00,515.22,515.25,513.3,513.49,2715.0,515.22,515.25,513.3,513.49,2715.0
2023-06-29 13:45:00,513.69,513.69,513.23,513.38,1837.0,513.69,513.69,513.23,513.38,1837.0
2023-06-29 13:50:00,513.39,515.83,513.39,514.45,3925.0,513.39,515.83,513.39,514.45,3925.0
2023-06-29 13:55:00,513.89,513.89,511.49,512.09,3918.0,513.89,513.89,511.49,512.09,3918.0
2023-06-29 14:00:00,512.13,512.68,511.41,512.65,2076.0,512.13,512.68,511.41,512.65,2076.0
2023-06-29 14:05:00,512.71,512.79,512.26,512.71,744.0,512.71,512.79,512.26,512.71,744.0
2023-06-29 14:10:00,512.67,513.11,512.06,513.11,2373.0,512.67,513.11,512.06,513.11,2373.0
2023-06-29 14:15:00,512.98,513.11,512.73,512.92,1805.0,512.98,513.11,512.73,512.92,1805.0
2023-06-29 14:20:00,513.11,514.0,513.0,513.93,2326.0,513.11,514.0,513.0,513.93,2326.0
2023-06-29 14:25:00,513.82,513.83,512.74,513.25,2301.0,513.82,513.83,512.74,513.25,2301.0
2023-06-29 14:30:00,513.0,513.0,512.88,512.9,1180.0,513.0,513.0,512.88,512.9,1180.0
2023-06-29 14:35:00,512.86,513.74,512.86,513.74,1324.0,512.86,513.74,512.86,513.74,1324.0
2023-06-29 14:40:00,513.59,513.59,512.57,513.06,6658.0,513.59,513.59,512.57,513.06,6658.0
2023-06-29 14:45:00,513.08,514.57,513.08,514.57,700.0,513.08,514.57,513.08,514.57,700.0
2023-06-29 14:50:00,514.07,514.21,513.1,513.1,2309.0,514.07,514.21,513.1,513.1,2309.0
2023-06-29 14:55:00,512.64,514.14,512.57,513.93,2102.0,512.64,514.14,512.57,513.93,2102.0
2023-06-29 15:00:00,514.0,514.15,513.54,513.66,802.0,514.0,514.15,513.54,513.66,802.0
2023-06-29 15:05:00,513.77,514.08,513.01,513.69,1503.0,513.77,514.08,513.01,513.69,1503.0
2023-06-29 15:10:00,513.94,514.55,513.56,513.68,2410.0,513.94,514.55,513.56,513.68,2410.0
2023-06-29 15:15:00,513.75,514.15,513.3,513.37,1308.0,513.75,514.15,513.3,513.37,1308.0
2023-06-29 15:20:00,513.38,513.38,512.92,513.01,2201.0,513.38,513.38,512.92,513.01,2201.0
2023-06-29 15:25:00,513.33,514.75,513.33,514.36,1922.0,513.33,514.75,513.33,514.36,1922.0
2023-06-29 15:30:00,513.85,515.72,513.85,515.72,1654.0,513.85,515.72,513.85,515.72,1654.0
2023-06-29 15:35:00,515.28,516.0,514.86,516.0,2020.0,515.28,516.0,514.86,516.0,2020.0
2023-06-29 15:40:00,515.61,515.77,514.72,514.74,3810.0,515.61,515.77,514.72,514.74,3810.0
2023-06-29 15:45:00,514.68,515.3,514.14,514.68,9393.0,514.68,515.3,514.14,514.68,9393.0
2023-06-29 15:50:00,514.8,515.23,514.41,514.53,8908.0,514.8,515.23,514.41,514.53,8908.0
2023-06-29 15:55:00,514.41,516.59,514.14,516.55,13455.0,514.41,516.59,514.14,516.55,13455.0
2023-06-30 09:30:00,520.91,523.68,519.0,521.75,10033.0,520.91,523.68,519.0,521.75,10033.0
2023-06-30 09:35:00,522.72,522.73,521.54,521.54,874.0,522.72,522.73,521.54,521.54,874.0
2023-06-30 09:40:00,522.44,523.95,520.0,521.25,3270.0,522.44,523.95,520.0,521.25,3270.0
2023-06-30 09:45:00,519.93,522.71,519.93,522.71,2423.0,519.93,522.71,519.93,522.71,2423.0
2023-06-30 09:50:00,523.96,525.5,523.01,523.58,2255.0,523.96,525.5,523.01,523.58,2255.0
2023-06-30 09:55:00,523.0,523.45,520.56,523.45,3300.0,523.0,523.45,520.56,523.45,3300.0
2023-06-30 10:00:00,524.94,526.53,524.35,525.28,2702.0,524.94,526.53,524.35,525.28,2702.0
2023-06-30 10:05:00,525.29,526.99,523.75,525.0,8318.0,525.29,526.99,523.75,525.0,8318.0
2023-06-30 10:10:00,525.25,526.25,524.9,525.38,3000.0,525.25,526.25,524.9,525.38,3000.0
2023-06-30 10:15:00,525.77,528.24,525.77,527.97,5777.0,525.77,528.24,525.77,527.97,5777.0
2023-06-30 10:20:00,528.18,528.18,526.95,526.96,1855.0,528.18,528.18,526.95,526.96,1855.0
2023-06-30 10:25:00,526.9,529.08,526.45,528.99,2907.0,526.9,529.08,526.45,528.99,2907.0
2023-06-30 10:30:00,529.05,531.0,528.66,530.11,7354.0,529.05,531.0,528.66,530.11,7354.0
2023-06-30 10:35:00,530.19,530.19,528.78,530.13,5034.0,530.19,530.19,528.78,530.13,5034.0
2023-06-30 10:40:00,530.44,533.13,530.28,533.13,30229.0,530.44,533.13,530.28,533.13,30229.0
2023-06-30 10:45:00,532.76,533.46,530.95,532.71,14478.0,532.76,533.46,530.95,532.71,14478.0
2023-06-30 10:50:00,531.85,532.04,530.9,531.75,2825.0,531.85,532.04,530.9,531.75,2825.0
2023-06-30 10:55:00,531.25,532.15,530.24,531.48,7715.0,531.25,532.15,530.24,531.48,7715.0
2023-06-30 11:00:00,531.17,532.47,530.98,531.98,2380.0,531.17,532.47,530.98,531.98,2380.0
2023-06-30 11:05:00,532.18,533.01,531.87,532.76,2627.0,532.18,533.01,531.87,532.76,2627.0
2023-06-30 11:10:00,533.07,533.55,532.57,533.55,3558.0,533.07,533.55,532.57,533.55,3558.0
2023-06-30 11:15:00,533.67,533.77,532.6,532.6,1717.0,533.67,533.77,532.6,532.6,1717.0
2023-06-30 11:20:00,532.54,532.71,530.87,530.91,3248.0,532.54,532.71,530.87,530.91,3248.0
2023-06-30 11:25:00,530.44,531.37,528.38,528.38,10761.0,530.44,531.37,528.38,528.38,10761.0
2023-06-30 11:30:00,528.39,530.25,528.14,529.81,1506.0,528.39,530.25,528.14,529.81,1506.0
2023-06-30 11:35:00,529.95,530.39,529.13,529.69,2683.0,529.95,530.39,529.13,529.69,2683.0
2023-06-30 11:40:00,529.01,529.35,528.02,528.34,2614.0,529.01,529.35,528.02,528.34,2614.0
2023-06-30 11:45:00,528.24,529.3,527.86,529.3,1825.0,528.24,529.3,527.86,529.3,1825.0
2023-06-30 11:50:00,529.85,530.5,529.44,530.5,1250.0,529.85,530.5,529.44,530.5,1250.0
2023-06-30 11:55:00,530.34,530.67,529.53,530.0,5749.0,530.34,530.67,529.53,530.0,5749.0
2023-06-30 12:00:00,530.41,530.47,530.41,530.47,3764.0,530.41,530.47,530.41,530.47,3764.0
2023-06-30 12:05:00,530.47,530.48,529.88,530.22,6933.0,530.47,530.48,529.88,530.22,6933.0
2023-06-30 12:10:00,530.26,530.64,529.91,529.91,1242.0,530.26,530.64,529.91,529.91,1242.0
2023-06-30 12:15:00,530.3,530.43,529.94,530.25,2953.0,530.3,530.43,529.94,530.25,2953.0
2023-06-30 12:20:00,530.63,530.73,530.04,530.04,3102.0,530.63,530.73,530.04,530.04,3102.0
2023-06-30 12:25:00,529.9,530.3,529.39,530.3,2297.0,529.9,530.3,529.39,530.3,2297.0
2023-06-30 12:30:00,530.49,531.11,530.2,531.06,1701.0,530.49,531.11,530.2,531.06,1701.0
2023-06-30 12:35:00,530.88,531.52,530.58,531.4,900.0,530.88,531.52,530.58,531.4,900.0
2023-06-30 12:40:00,531.93,531.93,530.66,531.33,1168.0,531.93,531.93,530.66,531.33,1168.0
2023-06-30 12:45:00,532.0,532.03,531.02,532.03,3918.0,532.0,532.03,531.02,532.03,3918.0
2023-06-30 12:50:00,532.32,532.5,531.23,531.48,2136.0,532.32,532.5,531.23,531.48,2136.0
2023-06-30 12:55:00,532.18,533.04,532.1,533.04,1365.0,532.18,533.04,532.1,533.04,1365.0
2023-06-30 13:00:00,532.97,533.26,532.41,533.17,2433.0,532.97,533.26,532.41,533.17,2433.0
2023-06-30 13:05:00,533.29,533.73,532.79,532.79,4527.0,533.29,533.73,532.79,532.79,4527.0
2023-06-30 13:10:00,533.0,533.51,532.86,533.08,1439.0,533.0,533.51,532.86,533.08,1439.0
2023-06-30 13:15:00,533.12,533.12,532.04,532.04,1400.0,533.12,533.12,532.04,532.04,1400.0
2023-06-30 13:20:00,532.11,532.61,531.45,532.28,3350.0,532.11,532.61,531.45,532.28,3350.0
2023-06-30 13:25:00,532.42,532.42,532.03,532.08,577.0,532.42,532.42,532.03,532.08,577.0
2023-06-30 13:30:00,532.17,533.21,531.93,533.0,1943.0,532.17,533.21,531.93,533.0,1943.0
2023-06-30 13:35:00,533.0,533.58,533.0,533.36,1795.0,533.0,533.58,533.0,533.36,1795.0
2023-06-30 13:40:00,533.69,534.08,533.5,534.02,2140.0,533.69,534.08,533.5,534.02,2140.0
2023-06-30 13:45:00,534.22,534.83,533.96,534.83,4486.0,534.22,534.83,533.96,534.83,4486.0
2023-06-30 13:50:00,535.0,535.9,533.08,533.08,4877.0,535.0,535.9,533.08,533.08,4877.0
2023-06-30 13:55:00,534.04,534.14,533.26,533.86,1907.0,534.04,534.14,533.26,533.86,1907.0
2023-06-30 14:00:00,534.03,535.01,533.99,535.0,1681.0,534.03,535.01,533.99,535.0,1681.0
2023-06-30 14:05:00,534.89,534.89,531.81,531.81,6336.0,534.89,534.89,531.81,531.81,6336.0
2023-06-30 14:10:00,531.73,532.59,531.57,532.57,1300.0,531.73,532.59,531.57,532.57,1300.0
2023-06-30 14:15:00,533.72,534.45,533.18,533.56,2250.0,533.72,534.45,533.18,533.56,2250.0
2023-06-30 14:20:00,533.98,534.14,533.18,533.47,3237.0,533.98,534.14,533.18,533.47,3237.0
2023-06-30 14:25:00,533.29,534.21,533.28,534.14,2276.0,533.29,534.21,533.28,534.14,2276.0
2023-06-30 14:30:00,534.15,534.16,533.04,533.04,2773.0,534.15,534.16,533.04,533.04,2773.0
2023-06-30 14:35:00,532.77,533.43,532.47,532.72,1300.0,532.77,533.43,532.47,532.72,1300.0
2023-06-30 14:40:00,532.56,533.23,532.56,532.92,2261.0,532.56,533.23,532.56,532.92,2261.0
2023-06-30 14:45:00,533.16,533.83,532.46,533.39,2121.0,533.16,533.83,532.46,533.39,2121.0
2023-06-30 14:50:00,533.77,534.65,532.4,532.41,3888.0,533.77,534.65,532.4,532.41,3888.0
2023-06-30 14:55:00,532.48,533.2,532.1,532.61,2312.0,532.48,533.2,532.1,532.61,2312.0
2023-06-30 15:00:00,533.67,533.67,532.49,533.11,1100.0,533.67,533.67,532.49,533.11,1100.0
2023-06-30 15:05:00,533.01,533.12,532.25,532.89,2573.0,533.01,533.12,532.25,532.89,2573.0
2023-06-30 15:10:00,533.2,534.44,533.1,533.59,3473.0,533.2,534.44,533.1,533.59,3473.0
2023-06-30 15:15:00,534.19,534.19,533.1,533.21,4344.0,534.19,534.19,533.1,533.21,4344.0
2023-06-30 15:20:00,533.18,534.23,533.18,533.86,3455.0,533.18,534.23,533.18,533.86,3455.0
2023-06-30 15:25:00,533.86,533.86,532.98,533.22,3723.0,533.86,533.86,532.98,533.22,3723.0
2023-06-30 15:30:00,533.22,533.22,532.44,532.67,5081.0,533.22,533.22,532.44,532.67,5081.0
2023-06-30 15:35:00,533.02,534.48,532.97,533.26,4965.0,533.02,534.48,532.97,533.26,4965.0
2023-06-30 15:40:00,533.32,533.82,532.91,533.65,6552.0,533.32,533.82,532.91,533.65,6552.0
2023-06-30 15:45:00,533.3,534.07,532.72,533.54,13483.0,533.3,534.07,532.72,533.54,13483.0
2023-06-30 15:50:00,533.98,534.06,532.55,533.47,14236.0,533.98,534.06,532.55,533.47,14236.0
2023-06-30 15:55:00,533.21,533.24,530.91,532.41,45007.0,533.21,533.24,530.91,532.41,45007.0
2023-07-03 09:30:00,529.62,533.55,526.35,526.5,12479.0,529.62,533.55,526.35,526.5,12479.0
2023-07-03 09:35:00,528.04,528.32,520.51,524.22,5820.0,528.04,528.32,520.51,524.22,5820.0
2023-07-03 09:40:00,524.25,525.72,524.24,524.54,2500.0,524.25,525.72,524.24,524.54,2500.0
2023-07-03 09:45:00,524.49,525.7,523.66,525.24,3009.0,524.49,525.7,523.66,525.24,3009.0
2023-07-03 09:50:00,526.59,529.6,526.29,529.25,1936.0,526.59,529.6,526.29,529.25,1936.0
2023-07-03 09:55:00,530.41,530.41,526.54,527.0,3471.0,530.41,530.41,526.54,527.0,3471.0
2023-07-03 10:00:00,527.68,529.48,525.28,525.29,1674.0,527.68,529.48,525.28,525.29,1674.0
2023-07-03 10:05:00,525.57,525.62,522.72,524.79,6493.0,525.57,525.62,522.72,524.79,6493.0
2023-07-03 10:10:00,523.97,523.97,523.01,523.03,402.0,523.97,523.97,523.01,523.03,402.0
2023-07-03 10:15:00,522.88,522.89,521.54,522.85,3823.0,522.88,522.89,521.54,522.85,3823.0
2023-07-03 10:20:00,522.02,523.1,521.06,523.1,1900.0,522.02,523.1,521.06,523.1,1900.0
2023-07-03 10:25:00,523.0,523.0,521.47,522.18,2028.0,523.0,523.0,521.47,522.18,2028.0
2023-07-03 10:30:00,522.18,522.99,521.05,522.79,2239.0,522.18,522.99,521.05,522.79,2239.0
2023-07-03 10:35:00,522.69,523.34,520.54,521.5,2887.0,522.69,523.34,520.54,521.5,2887.0
2023-07-03 10:40:00,520.47,521.97,520.47,521.48,1773.0,520.47,521.97,520.47,521.48,1773.0
2023-07-03 10:45:00,521.23,521.72,520.56,521.16,2435.0,521.23,521.72,520.56,521.16,2435.0
2023-07-03 10:50:00,521.28,522.73,521.16,522.61,1612.0,521.28,522.73,521.16,522.61,1612.0
2023-07-03 10:55:00,522.76,523.0,520.08,520.09,7520.0,522.76,523.0,520.08,520.09,7520.0
2023-07-03 11:00:00,520.34,520.38,519.28,519.61,1087.0,520.34,520.38,519.28,519.61,1087.0
2023-07-03 11:05:00,519.63,521.06,519.62,521.06,624.0,519.63,521.06,519.62,521.06,624.0
2023-07-03 11:10:00,521.06,522.42,520.51,522.42,2258.0,521.06,522.42,520.51,522.42,2258.0
2023-07-03 11:15:00,522.48,523.76,522.21,523.06,2686.0,522.48,523.76,522.21,523.06,2686.0
2023-07-03 11:20:00,523.0,524.15,522.68,524.15,4862.0,523.0,524.15,522.68,524.15,4862.0
2023-07-03 11:25:00,524.0,524.08,522.61,522.84,1837.0,524.0,524.08,522.61,522.84,1837.0
2023-07-03 11:30:00,522.9,522.96,521.53,521.71,2513.0,522.9,522.96,521.53,521.71,2513.0
2023-07-03 11:35:00,521.5,521.5,519.92,519.92,573.0,521.5,521.5,519.92,519.92,573.0
2023-07-03 11:40:00,520.32,520.35,519.15,519.65,1538.0,520.32,520.35,519.15,519.65,1538.0
2023-07-03 11:45:00,519.71,520.42,519.2,520.42,2112.0,519.71,520.42,519.2,520.42,2112.0
2023-07-03 11:50:00,520.92,523.1,520.55,522.0,2800.0,520.92,523.1,520.55,522.0,2800.0
2023-07-03 11:55:00,521.99,522.33,520.41,520.41,905.0,521.99,522.33,520.41,520.41,905.0
2023-07-03 12:00:00,520.65,520.91,519.84,519.94,620.0,520.65,520.91,519.84,519.94,620.0
2023-07-03 12:05:00,519.65,520.01,518.73,518.73,900.0,519.65,520.01,518.73,518.73,900.0
2023-07-03 12:10:00,519.43,519.67,519.38,519.41,1000.0,519.43,519.67,519.38,519.41,1000.0
2023-07-03 12:15:00,519.54,520.86,519.22,520.86,800.0,519.54,520.86,519.22,520.86,800.0
2023-07-03 12:20:00,521.41,521.82,521.41,521.69,1500.0,521.41,521.82,521.41,521.69,1500.0
2023-07-03 12:25:00,522.0,523.61,522.0,523.61,1700.0,522.0,523.61,522.0,523.61,1700.0
2023-07-03 12:30:00,523.7,525.65,523.7,525.59,4446.0,523.7,525.65,523.7,525.59,4446.0
2023-07-03 12:35:00,524.78,525.46,523.63,524.29,4804.0,524.78,525.46,523.63,524.29,4804.0
2023-07-03 12:40:00,525.11,526.04,525.11,526.04,803.0,525.11,526.04,525.11,526.04,803.0
2023-07-03 12:45:00,526.32,526.32,525.23,526.05,3990.0,526.32,526.32,525.23,526.05,3990.0
2023-07-03 12:50:00,526.05,526.99,526.05,526.97,3769.0,526.05,526.99,526.05,526.97,3769.0
2023-07-03 12:55:00,526.86,527.28,526.54,527.24,7456.0,526.86,527.28,526.54,527.24,7456.0
2023-07-05 09:30:00,519.62,521.23,513.45,514.15,13545.0,519.62,521.23,513.45,514.15,13545.0
2023-07-05 09:35:00,514.43,516.83,513.71,516.83,8310.0,514.43,516.83,513.71,516.83,8310.0
2023-07-05 09:40:00,516.48,519.65,515.0,516.73,8204.0,516.48,519.65,515.0,516.73,8204.0
2023-07-05 09:45:00,515.7,517.08,515.12,516.12,5669.0,515.7,517.08,515.12,516.12,5669.0
2023-07-05 09:50:00,516.73,518.35,514.53,515.2,10615.0,516.73,518.35,514.53,515.2,10615.0
2023-07-05 09:55:00,515.89,518.32,515.3,517.32,5518.0,515.89,518.32,515.3,517.32,5518.0
2023-07-05 10:00:00,516.24,519.24,516.24,518.72,6082.0,516.24,519.24,516.24,518.72,6082.0
2023-07-05 10:05:00,517.65,518.23,516.86,517.49,5271.0,517.65,518.23,516.86,517.49,5271.0
2023-07-05 10:10:00,517.45,517.45,515.24,515.59,8441.0,517.45,517.45,515.24,515.59,8441.0
2023-07-05 10:15:00,515.45,517.88,515.45,517.03,3825.0,515.45,517.88,515.45,517.03,3825.0
2023-07-05 10:20:00,516.9,517.54,516.25,516.3,900.0,516.9,517.54,516.25,516.3,900.0
2023-07-05 10:25:00,516.33,518.26,516.12,516.13,2300.0,516.33,518.26,516.12,516.13,2300.0
2023-07-05 10:30:00,516.5,517.53,516.4,516.68,3710.0,516.5,517.53,516.4,516.68,3710.0
2023-07-05 10:35:00,516.83,518.95,516.83,518.12,3492.0,516.83,518.95,516.83,518.12,3492.0
2023-07-05 10:40:00,517.54,518.0,517.25,517.39,2146.0,517.54,518.0,517.25,517.39,2146.0
2023-07-05 10:45:00,517.45,517.45,515.06,515.78,2400.0,517.45,517.45,515.06,515.78,2400.0
2023-07-05 10:50:00,515.29,515.69,514.13,514.54,2200.0,515.29,515.69,514.13,514.54,2200.0
2023-07-05 10:55:00,514.25,516.25,513.51,516.25,6060.0,514.25,516.25,513.51,516.25,6060.0
2023-07-05 11:00:00,516.25,516.29,514.27,514.78,11956.0,516.25,516.29,514.27,514.78,11956.0
2023-07-05 11:05:00,514.81,517.36,514.8,516.95,5280.0,514.81,517.36,514.8,516.95,5280.0
2023-07-05 11:10:00,516.94,517.99,515.49,515.91,2200.0,516.94,517.99,515.49,515.91,2200.0
2023-07-05 11:15:00,515.51,515.81,513.95,514.53,5803.0,515.51,515.81,513.95,514.53,5803.0
2023-07-05 11:20:00,514.5,514.5,513.66,514.24,5308.0,514.5,514.5,513.66,514.24,5308.0
2023-07-05 11:25:00,514.22,515.17,513.57,514.53,1500.0,514.22,515.17,513.57,514.53,1500.0
2023-07-05 11:30:00,514.41,514.83,514.1,514.11,2300.0,514.41,514.83,514.1,514.11,2300.0
2023-07-05 11:35:00,514.03,514.41,513.72,514.12,2500.0,514.03,514.41,513.72,514.12,2500.0
2023-07-05 11:40:00,513.88,515.77,513.85,515.49,2000.0,513.88,515.77,513.85,515.49,2000.0
2023-07-05 11:45:00,515.45,516.14,515.14,515.15,1200.0,515.45,516.14,515.14,515.15,1200.0
2023-07-05 11:50:00,515.1,515.1,514.2,514.21,5731.0,515.1,515.1,514.2,514.21,5731.0
2023-07-05 11:55:00,513.57,514.22,512.56,513.16,4328.0,513.57,514.22,512.56,513.16,4328.0
2023-07-05 12:00:00,512.72,512.72,511.83,511.92,1950.0,512.72,512.72,511.83,511.92,1950.0
2023-07-05 12:05:00,512.01,512.01,511.14,511.23,3105.0,512.01,512.01,511.14,511.23,3105.0
2023-07-05 12:10:00,511.21,512.63,511.2,512.63,2200.0,511.21,512.63,511.2,512.63,2200.0
2023-07-05 12:15:00,513.29,514.0,513.24,513.24,2344.0,513.29,514.0,513.24,513.24,2344.0
2023-07-05 12:20:00,512.89,513.92,512.89,513.85,1905.0,512.89,513.92,512.89,513.85,1905.0
2023-07-05 12:25:00,513.84,514.66,513.84,514.41,1400.0,513.84,514.66,513.84,514.41,1400.0
2023-07-05 12:30:00,514.32,515.45,514.06,514.51,6401.0,514.32,515.45,514.06,514.51,6401.0
2023-07-05 12:35:00,513.88,514.05,513.33,513.83,2830.0,513.88,514.05,513.33,513.83,2830.0
2023-07-05 12:40:00,514.16,514.81,514.16,514.78,1200.0,514.16,514.81,514.16,514.78,1200.0
2023-07-05 12:45:00,514.65,514.8,513.53,514.35,2600.0,514.65,514.8,513.53,514.35,2600.0
2023-07-05 12:50:00,514.56,514.56,514.06,514.07,1236.0,514.56,514.56,514.06,514.07,1236.0
2023-07-05 12:55:00,513.97,515.0,513.92,514.52,1806.0,513.97,515.0,513.92,514.52,1806.0
2023-07-05 13:00:00,514.51,514.84,513.83,514.69,4800.0,514.51,514.84,513.83,514.69,4800.0
2023-07-05 13:05:00,515.01,516.38,515.0,516.38,1935.0,515.01,516.38,515.0,516.38,1935.0
2023-07-05 13:10:00,515.79,516.52,515.79,516.43,3200.0,515.79,516.52,515.79,516.43,3200.0
2023-07-05 13:15:00,516.42,516.46,516.42,516.46,1100.0,516.42,516.46,516.42,516.46,1100.0
2023-07-05 13:20:00,516.47,517.3,516.46,516.92,2219.0,516.47,517.3,516.46,516.92,2219.0
2023-07-05 13:25:00,516.6,516.77,515.55,515.67,2000.0,516.6,516.77,515.55,515.67,2000.0
2023-07-05 13:30:00,515.86,515.86,514.45,514.5,2321.0,515.86,515.86,514.45,514.5,2321.0
2023-07-05 13:35:00,514.5,515.24,514.21,515.0,4421.0,514.5,515.24,514.21,515.0,4421.0
2023-07-05 13:40:00,514.95,515.17,514.49,515.15,1176.0,514.95,515.17,514.49,515.15,1176.0
2023-07-05 13:45:00,514.29,515.52,514.29,515.52,3300.0,514.29,515.52,514.29,515.52,3300.0
2023-07-05 13:50:00,516.2,516.75,516.2,516.75,700.0,516.2,516.75,516.2,516.75,700.0
2023-07-05 13:55:00,516.78,517.03,516.26,516.61,1800.0,516.78,517.03,516.26,516.61,1800.0
2023-07-05 14:00:00,516.64,517.97,516.64,517.13,1507.0,516.64,517.97,516.64,517.13,1507.0
2023-07-05 14:05:00,517.11,517.2,516.48,516.95,1275.0,517.11,517.2,516.48,516.95,1275.0
2023-07-05 14:10:00,516.87,517.22,516.37,516.75,1201.0,516.87,517.22,516.37,516.75,1201.0
2023-07-05 14:15:00,516.33,516.72,515.65,516.0,2216.0,516.33,516.72,515.65,516.0,2216.0
2023-07-05 14:20:00,516.44,516.44,515.82,515.83,500.0,516.44,516.44,515.82,515.83,500.0
2023-07-05 14:25:00,516.22,516.49,515.99,516.25,1200.0,516.22,516.49,515.99,516.25,1200.0
2023-07-05 14:30:00,516.55,517.46,516.42,516.97,2247.0,516.55,517.46,516.42,516.97,2247.0
2023-07-05 14:35:00,517.27,518.77,517.21,518.77,3841.0,517.27,518.77,517.21,518.77,3841.0
2023-07-05 14:40:00,518.72,519.25,518.65,519.25,1500.0,518.72,519.25,518.65,519.25,1500.0
2023-07-05 14:45:00,519.81,520.51,519.47,519.54,2958.0,519.81,520.51,519.47,519.54,2958.0
2023-07-05 14:50:00,519.7,519.95,519.28,519.56,2226.0,519.7,519.95,519.28,519.56,2226.0
2023-07-05 14:55:00,519.23,519.96,518.39,519.96,4439.0,519.23,519.96,518.39,519.96,4439.0
2023-07-05 15:00:00,519.89,520.19,519.82,520.09,800.0,519.89,520.19,519.82,520.09,800.0
2023-07-05 15:05:00,519.8,520.59,519.7,519.7,5491.0,519.8,520.59,519.7,519.7,5491.0
2023-07-05 15:10:00,519.54,521.35,519.44,521.35,2795.0,519.54,521.35,519.44,521.35,2795.0
2023-07-05 15:15:00,521.37,522.7,521.2,522.31,3052.0,521.37,522.7,521.2,522.31,3052.0
2023-07-05 15:20:00,522.67,523.54,522.62,523.23,5855.0,522.67,523.54,522.62,523.23,5855.0
2023-07-05 15:25:00,523.19,524.18,522.61,524.0,2786.0,523.19,524.18,522.61,524.0,2786.0
2023-07-05 15:30:00,523.98,524.27,521.81,521.81,5972.0,523.98,524.27,521.81,521.81,5972.0
2023-07-05 15:35:00,521.83,521.84,519.21,519.23,6409.0,521.83,521.84,519.21,519.23,6409.0
2023-07-05 15:40:00,519.99,520.84,519.96,520.79,2361.0,519.99,520.84,519.96,520.79,2361.0
2023-07-05 15:45:00,520.89,521.23,520.47,520.81,3470.0,520.89,521.23,520.47,520.81,3470.0
2023-07-05 15:50:00,521.65,521.84,521.01,521.12,5940.0,521.65,521.84,521.01,521.12,5940.0
2023-07-05 15:55:00,521.32,521.56,520.38,520.4,12069.0,521.32,521.56,520.38,520.4,12069.0
2023-07-06 09:30:00,510.57,510.93,505.73,506.11,14085.0,510.57,510.93,505.73,506.11,14085.0
2023-07-06 09:35:00,506.99,506.99,502.57,506.42,7122.0,506.99,506.99,502.57,506.42,7122.0
2023-07-06 09:40:00,506.89,507.0,503.52,506.77,10493.0,506.89,507.0,503.52,506.77,10493.0
2023-07-06 09:45:00,506.17,506.2,504.24,505.98,5425.0,506.17,506.2,504.24,505.98,5425.0
2023-07-06 09:50:00,506.81,506.81,497.02,498.84,10124.0,506.81,506.81,497.02,498.84,10124.0
2023-07-06 09:55:00,498.52,503.0,498.49,502.0,9555.0,498.52,503.0,498.49,502.0,9555.0
2023-07-06 10:00:00,503.52,503.74,500.49,503.74,4174.0,503.52,503.74,500.49,503.74,4174.0
2023-07-06 10:05:00,503.23,504.57,502.83,504.1,4815.0,503.23,504.57,502.83,504.1,4815.0
2023-07-06 10:10:00,503.72,504.18,502.54,503.39,2566.0,503.72,504.18,502.54,503.39,2566.0
2023-07-06 10:15:00,503.78,504.46,501.53,503.69,6756.0,503.78,504.46,501.53,503.69,6756.0
2023-07-06 10:20:00,502.94,503.62,502.02,502.92,1680.0,502.94,503.62,502.02,502.92,1680.0
2023-07-06 10:25:00,503.26,505.92,503.26,505.22,3626.0,503.26,505.92,503.26,505.22,3626.0
2023-07-06 10:30:00,505.88,505.88,503.3,503.57,2876.0,505.88,505.88,503.3,503.57,2876.0
2023-07-06 10:35:00,503.84,506.19,503.28,504.61,15458.0,503.84,506.19,503.28,504.61,15458.0
2023-07-06 10:40:00,504.07,505.07,503.61,505.07,2139.0,504.07,505.07,503.61,505.07,2139.0
2023-07-06 10:45:00,505.43,506.29,504.8,504.8,3402.0,505.43,506.29,504.8,504.8,3402.0
2023-07-06 10:50:00,504.66,504.67,503.27,503.81,2450.0,504.66,504.67,503.27,503.81,2450.0
2023-07-06 10:55:00,503.33,503.47,500.52,500.52,8969.0,503.33,503.47,500.52,500.52,8969.0
2023-07-06 11:00:00,500.06,503.83,500.05,503.32,3525.0,500.06,503.83,500.05,503.32,3525.0
2023-07-06 11:05:00,503.78,503.87,503.17,503.18,600.0,503.78,503.87,503.17,503.18,600.0
2023-07-06 11:10:00,503.18,503.71,502.78,503.1,2299.0,503.18,503.71,502.78,503.1,2299.0
2023-07-06 11:15:00,503.23,504.36,503.23,503.67,1439.0,503.23,504.36,503.23,503.67,1439.0
2023-07-06 11:20:00,503.54,505.0,503.53,504.99,1700.0,503.54,505.0,503.53,504.99,1700.0
2023-07-06 11:25:00,504.98,505.01,504.14,504.97,1100.0,504.98,505.01,504.14,504.97,1100.0
2023-07-06 11:30:00,504.97,504.97,504.97,504.97,0.0,504.97,504.97,504.97,504.97,0.0
2023-07-06 11:35:00,506.67,507.08,505.47,505.7,2403.0,506.67,507.08,505.47,505.7,2403.0
2023-07-06 11:40:00,505.86,505.86,505.52,505.52,200.0,505.86,505.86,505.52,505.52,200.0
2023-07-06 11:45:00,505.51,505.74,504.98,505.74,400.0,505.51,505.74,504.98,505.74,400.0
2023-07-06 11:50:00,506.22,506.22,505.71,505.72,600.0,506.22,506.22,505.71,505.72,600.0
2023-07-06 11:55:00,505.96,506.9,505.79,506.53,2245.0,505.96,506.9,505.79,506.53,2245.0
2023-07-06 12:00:00,506.98,507.74,506.82,507.42,800.0,506.98,507.74,506.82,507.42,800.0
2023-07-06 12:05:00,507.51,509.36,507.49,508.87,2260.0,507.51,509.36,507.49,508.87,2260.0
2023-07-06 12:10:00,508.85,509.57,508.14,508.82,2598.0,508.85,509.57,508.14,508.82,2598.0
2023-07-06 12:15:00,509.3,510.4,509.28,509.59,3155.0,509.3,510.4,509.28,509.59,3155.0
2023-07-06 12:20:00,510.17,510.21,509.61,509.61,500.0,510.17,510.21,509.61,509.61,500.0
2023-07-06 12:25:00,509.62,511.92,509.62,511.92,3534.0,509.62,511.92,509.62,511.92,3534.0
2023-07-06 12:30:00,511.89,512.64,511.89,512.59,1444.0,511.89,512.64,511.89,512.59,1444.0
2023-07-06 12:35:00,512.9,513.15,511.7,511.7,1373.0,512.9,513.15,511.7,511.7,1373.0
2023-07-06 12:40:00,511.67,512.96,511.67,512.67,1005.0,511.67,512.96,511.67,512.67,1005.0
2023-07-06 12:45:00,512.67,512.87,511.66,511.77,1400.0,512.67,512.87,511.66,511.77,1400.0
2023-07-06 12:50:00,512.05,512.1,510.28,510.28,6150.0,512.05,512.1,510.28,510.28,6150.0
2023-07-06 12:55:00,510.88,511.31,510.04,510.86,1300.0,510.88,511.31,510.04,510.86,1300.0
2023-07-06 13:00:00,511.08,511.08,510.44,511.0,1200.0,511.08,511.08,510.44,511.0,1200.0
2023-07-06 13:05:00,510.81,512.23,510.56,510.6,2200.0,510.81,512.23,510.56,510.6,2200.0
2023-07-06 13:10:00,511.28,511.83,511.28,511.79,500.0,511.28,511.83,511.28,511.79,500.0
2023-07-06 13:15:00,511.69,512.82,511.69,512.38,400.0,511.69,512.82,511.69,512.38,400.0
2023-07-06 13:20:00,511.67,511.67,511.67,511.67,116.0,511.67,511.67,511.67,511.67,116.0
2023-07-06 13:25:00,513.31,513.41,512.15,512.49,1300.0,513.31,513.41,512.15,512.49,1300.0
2023-07-06 13:30:00,512.62,512.62,511.98,512.53,400.0,512.62,512.62,511.98,512.53,400.0
2023-07-06 13:35:00,512.96,514.09,512.96,514.09,1100.0,512.96,514.09,512.96,514.09,1100.0
2023-07-06 13:40:00,514.15,514.95,514.04,514.79,1350.0,514.15,514.95,514.04,514.79,1350.0
2023-07-06 13:45:00,513.96,514.34,513.12,513.48,3110.0,513.96,514.34,513.12,513.48,3110.0
2023-07-06 13:50:00,512.97,514.0,512.97,513.33,1413.0,512.97,514.0,512.97,513.33,1413.0
2023-07-06 13:55:00,513.56,514.2,513.35,514.2,1012.0,513.56,514.2,513.35,514.2,1012.0
2023-07-06 14:00:00,514.44,514.92,514.43,514.82,900.0,514.44,514.92,514.43,514.82,900.0
2023-07-06 14:05:00,514.97,516.3,514.96,516.3,3872.0,514.97,516.3,514.96,516.3,3872.0
2023-07-06 14:10:00,516.15,516.53,514.94,514.94,2846.0,516.15,516.53,514.94,514.94,2846.0
2023-07-06 14:15:00,515.21,515.87,515.2,515.57,800.0,515.21,515.87,515.2,515.57,800.0
2023-07-06 14:20:00,515.56,515.79,514.7,514.79,8289.0,515.56,515.79,514.7,514.79,8289.0
2023-07-06 14:25:00,514.94,514.94,514.05,514.24,1130.0,514.94,514.94,514.05,514.24,1130.0
2023-07-06 14:30:00,514.81,515.45,514.49,515.38,1400.0,514.81,515.45,514.49,515.38,1400.0
2023-07-06 14:35:00,515.72,515.72,515.01,515.38,500.0,515.72,515.72,515.01,515.38,500.0
2023-07-06 14:40:00,515.29,516.32,515.19,516.32,1532.0,515.29,516.32,515.19,516.32,1532.0
2023-07-06 14:45:00,516.57,517.92,516.2,517.92,4666.0,516.57,517.92,516.2,517.92,4666.0
2023-07-06 14:50:00,517.92,518.18,516.61,516.61,11854.0,517.92,518.18,516.61,516.61,11854.0
2023-07-06 14:55:00,516.81,517.78,516.48,517.3,1609.0,516.81,517.78,516.48,517.3,1609.0
2023-07-06 15:00:00,517.26,517.27,516.5,516.79,2834.0,517.26,517.27,516.5,516.79,2834.0
2023-07-06 15:05:00,517.18,517.27,516.36,516.88,3500.0,517.18,517.27,516.36,516.88,3500.0
2023-07-06 15:10:00,516.87,518.12,516.86,517.21,4008.0,516.87,518.12,516.86,517.21,4008.0
2023-07-06 15:15:00,517.3,517.91,516.55,517.27,4091.0,517.3,517.91,516.55,517.27,4091.0
2023-07-06 15:20:00,517.96,518.51,517.21,518.48,1900.0,517.96,518.51,517.21,518.48,1900.0
2023-07-06 15:25:00,518.21,519.19,518.12,518.85,4153.0,518.21,519.19,518.12,518.85,4153.0
2023-07-06 15:30:00,518.85,519.39,517.84,518.61,8308.0,518.85,519.39,517.84,518.61,8308.0
2023-07-06 15:35:00,518.39,518.79,517.17,517.91,7102.0,518.39,518.79,517.17,517.91,7102.0
2023-07-06 15:40:00,518.15,519.43,517.92,519.37,10184.0,518.15,519.43,517.92,519.37,10184.0
2023-07-06 15:45:00,519.44,519.66,518.83,519.41,12613.0,519.44,519.66,518.83,519.41,12613.0
2023-07-06 15:50:00,519.78,521.07,519.56,520.03,17929.0,519.78,521.07,519.56,520.03,17929.0
2023-07-06 15:55:00,520.34,521.97,520.01,521.54,50978.0,520.34,521.97,520.01,521.54,50978.0
2023-07-07 09:30:00,520.0,524.23,519.28,523.39,17545.0,520.0,524.23,519.28,523.39,17545.0
2023-07-07 09:35:00,523.69,525.47,523.12,524.0,2728.0,523.69,525.47,523.12,524.0,2728.0
2023-07-07 09:40:00,523.36,526.38,522.18,525.17,3300.0,523.36,526.38,522.18,525.17,3300.0
2023-07-07 09:45:00,525.0,526.99,525.0,525.14,2334.0,525.0,526.99,525.0,525.14,2334.0
2023-07-07 09:50:00,524.09,525.21,522.92,522.92,4440.0,524.09,525.21,522.92,522.92,4440.0
2023-07-07 09:55:00,523.55,524.06,523.17,523.77,1230.0,523.55,524.06,523.17,523.77,1230.0
2023-07-07 10:00:00,524.99,525.41,524.35,525.39,850.0,524.99,525.41,524.35,525.39,850.0
2023-07-07 10:05:00,525.38,525.38,523.61,523.62,945.0,525.38,525.38,523.61,523.62,945.0
2023-07-07 10:10:00,522.97,522.97,521.13,521.13,5200.0,522.97,522.97,521.13,521.13,5200.0
2023-07-07 10:15:00,520.42,520.42,516.02,517.29,1146.0,520.42,520.42,516.02,517.29,1146.0
2023-07-07 10:20:00,518.28,518.28,518.0,518.0,300.0,518.28,518.28,518.0,518.0,300.0
2023-07-07 10:25:00,517.33,518.21,517.31,518.21,317.0,517.33,518.21,517.31,518.21,317.0
2023-07-07 10:30:00,516.37,517.22,515.83,515.87,2862.0,516.37,517.22,515.83,515.87,2862.0
2023-07-07 10:35:00,516.67,516.87,516.35,516.36,675.0,516.67,516.87,516.35,516.36,675.0
2023-07-07 10:40:00,515.88,515.92,515.76,515.92,412.0,515.88,515.92,515.76,515.92,412.0
2023-07-07 10:45:00,516.66,516.8,515.96,516.3,2217.0,516.66,516.8,515.96,516.3,2217.0
2023-07-07 10:50:00,516.8,517.09,515.99,516.01,1200.0,516.8,517.09,515.99,516.01,1200.0
2023-07-07 10:55:00,516.69,516.69,515.01,515.52,1400.0,516.69,516.69,515.01,515.52,1400.0
2023-07-07 11:00:00,515.72,516.74,515.72,516.68,720.0,515.72,516.74,515.72,516.68,720.0
2023-07-07 11:05:00,517.2,517.2,516.35,517.2,1200.0,517.2,517.2,516.35,517.2,1200.0
2023-07-07 11:10:00,517.16,517.93,516.45,517.72,4301.0,517.16,517.93,516.45,517.72,4301.0
2023-07-07 11:15:00,517.87,518.03,516.74,516.74,1000.0,517.87,518.03,516.74,516.74,1000.0
2023-07-07 11:20:00,516.65,517.28,516.65,517.08,900.0,516.65,517.28,516.65,517.08,900.0
2023-07-07 11:25:00,516.98,517.23,516.51,516.51,300.0,516.98,517.23,516.51,516.51,300.0
2023-07-07 11:30:00,516.25,516.28,515.89,516.2,5961.0,516.25,516.28,515.89,516.2,5961.0
2023-07-07 11:35:00,516.41,516.45,516.41,516.45,800.0,516.41,516.45,516.41,516.45,800.0
2023-07-07 11:40:00,516.47,516.47,515.59,515.63,500.0,516.47,516.47,515.59,515.63,500.0
2023-07-07 11:45:00,515.72,515.72,515.7,515.71,305.0,515.72,515.72,515.7,515.71,305.0
2023-07-07 11:50:00,515.23,515.78,515.23,515.78,812.0,515.23,515.78,515.23,515.78,812.0
2023-07-07 11:55:00,515.32,516.83,515.32,516.83,1754.0,515.32,516.83,515.32,516.83,1754.0
2023-07-07 12:00:00,516.65,517.2,515.42,515.42,2888.0,516.65,517.2,515.42,515.42,2888.0
2023-07-07 12:05:00,516.0,516.56,515.99,516.23,497.0,516.0,516.56,515.99,516.23,497.0
2023-07-07 12:10:00,516.29,516.29,516.29,516.29,100.0,516.29,516.29,516.29,516.29,100.0
2023-07-07 12:15:00,516.52,516.52,515.71,515.71,3247.0,516.52,516.52,515.71,515.71,3247.0
2023-07-07 12:20:00,516.7,517.23,516.69,517.23,600.0,516.7,517.23,516.69,517.23,600.0
2023-07-07 12:25:00,516.86,516.86,516.85,516.86,100.0,516.86,516.86,516.85,516.86,100.0
2023-07-07 12:30:00,517.32,518.91,517.32,518.29,1806.0,517.32,518.91,517.32,518.29,1806.0
2023-07-07 12:35:00,518.52,520.84,518.52,520.48,2300.0,518.52,520.84,518.52,520.48,2300.0
2023-07-07 12:40:00,520.78,521.0,520.23,520.68,1515.0,520.78,521.0,520.23,520.68,1515.0
2023-07-07 12:45:00,521.0,521.08,520.56,520.91,900.0,521.0,521.08,520.56,520.91,900.0
2023-07-07 12:50:00,521.43,521.43,520.95,520.97,1000.0,521.43,521.43,520.95,520.97,1000.0
2023-07-07 12:55:00,520.88,520.89,520.33,520.56,500.0,520.88,520.89,520.33,520.56,500.0
2023-07-07 13:00:00,520.68,522.28,520.67,521.77,2081.0,520.68,522.28,520.67,521.77,2081.0
2023-07-07 13:05:00,522.49,522.63,521.98,521.99,600.0,522.49,522.63,521.98,521.99,600.0
2023-07-07 13:10:00,521.99,521.99,521.99,521.99,0.0,521.99,521.99,521.99,521.99,0.0
2023-07-07 13:15:00,521.3,521.3,520.8,520.83,458.0,521.3,521.3,520.8,520.83,458.0
2023-07-07 13:20:00,521.05,521.05,520.96,520.98,300.0,521.05,521.05,520.96,520.98,300.0
2023-07-07 13:25:00,521.39,521.42,521.39,521.42,200.0,521.39,521.42,521.39,521.42,200.0
2023-07-07 13:30:00,521.44,521.5,520.9,520.9,1002.0,521.44,521.5,520.9,520.9,1002.0
2023-07-07 13:35:00,519.87,519.87,519.6,519.6,200.0,519.87,519.87,519.6,519.6,200.0
2023-07-07 13:40:00,520.01,520.61,519.98,520.61,600.0,520.01,520.61,519.98,520.61,600.0
2023-07-07 13:45:00,519.81,519.81,518.98,519.69,1665.0,519.81,519.81,518.98,519.69,1665.0
2023-07-07 13:50:00,520.25,520.25,520.16,520.16,200.0,520.25,520.25,520.16,520.16,200.0
2023-07-07 13:55:00,519.57,519.97,519.19,519.61,500.0,519.57,519.97,519.19,519.61,500.0
2023-07-07 14:00:00,519.93,519.93,519.05,519.11,660.0,519.93,519.93,519.05,519.11,660.0
2023-07-07 14:05:00,519.28,519.99,519.28,519.75,600.0,519.28,519.99,519.28,519.75,600.0
2023-07-07 14:10:00,519.73,519.75,518.75,519.75,1300.0,519.73,519.75,518.75,519.75,1300.0
2023-07-07 14:15:00,520.14,520.34,519.98,520.34,700.0,520.14,520.34,519.98,520.34,700.0
2023-07-07 14:20:00,520.39,520.7,519.83,520.7,2659.0,520.39,520.7,519.83,520.7,2659.0
2023-07-07 14:25:00,519.81,520.16,519.06,519.43,4111.0,519.81,520.16,519.06,519.43,4111.0
2023-07-07 14:30:00,519.42,520.14,519.01,519.45,1400.0,519.42,520.14,519.01,519.45,1400.0
2023-07-07 14:35:00,519.08,519.08,518.02,518.02,400.0,519.08,519.08,518.02,518.02,400.0
2023-07-07 14:40:00,518.17,518.17,518.09,518.09,500.0,518.17,518.17,518.09,518.09,500.0
2023-07-07 14:45:00,517.36,517.79,516.86,517.79,900.0,517.36,517.79,516.86,517.79,900.0
2023-07-07 14:50:00,517.7,518.77,517.7,517.99,600.0,517.7,518.77,517.7,517.99,600.0
2023-07-07 14:55:00,518.11,518.24,517.23,517.44,2281.0,518.11,518.24,517.23,517.44,2281.0
2023-07-07 15:00:00,517.12,517.47,516.48,516.48,790.0,517.12,517.47,516.48,516.48,790.0
2023-07-07 15:05:00,516.57,517.18,516.56,517.18,1000.0,516.57,517.18,516.56,517.18,1000.0
2023-07-07 15:10:00,516.46,516.46,516.46,516.46,100.0,516.46,516.46,516.46,516.46,100.0
2023-07-07 15:15:00,516.74,517.0,516.0,516.0,840.0,516.74,517.0,516.0,516.0,840.0
2023-07-07 15:20:00,515.89,516.93,515.89,516.04,1014.0,515.89,516.93,515.89,516.04,1014.0
2023-07-07 15:25:00,515.95,515.95,514.91,514.91,1505.0,515.95,515.95,514.91,514.91,1505.0
2023-07-07 15:30:00,515.15,515.52,514.48,515.07,2045.0,515.15,515.52,514.48,515.07,2045.0
2023-07-07 15:35:00,515.05,515.95,514.99,515.07,3340.0,515.05,515.95,514.99,515.07,3340.0
2023-07-07 15:40:00,514.79,514.79,513.44,513.58,4803.0,514.79,514.79,513.44,513.58,4803.0
2023-07-07 15:45:00,513.4,513.79,511.87,512.72,3626.0,513.4,513.79,511.87,512.72,3626.0
2023-07-07 15:50:00,512.88,513.5,512.23,513.0,8041.0,512.88,513.5,512.23,513.0,8041.0
2023-07-07 15:55:00,513.11,513.35,512.51,513.07,13664.0,513.11,513.35,512.51,513.07,13664.0
2023-07-10 09:30:00,513.98,516.82,513.2,514.0,7312.0,513.98,516.82,513.2,514.0,7312.0
2023-07-10 09:35:00,514.0,518.02,514.0,518.0,3800.0,514.0,518.02,514.0,518.0,3800.0
2023-07-10 09:40:00,519.53,521.64,518.12,519.1,6551.0,519.53,521.64,518.12,519.1,6551.0
2023-07-10 09:45:00,518.4,520.79,518.22,518.79,10247.0,518.4,520.79,518.22,518.79,10247.0
2023-07-10 09:50:00,517.7,518.01,512.42,513.78,8854.0,517.7,518.01,512.42,513.78,8854.0
2023-07-10 09:55:00,513.26,515.18,511.16,515.18,3100.0,513.26,515.18,511.16,515.18,3100.0
2023-07-10 10:00:00,515.5,518.09,515.5,518.09,1001.0,515.5,518.09,515.5,518.09,1001.0
2023-07-10 10:05:00,518.38,519.6,518.0,519.6,2600.0,518.38,519.6,518.0,519.6,2600.0
2023-07-10 10:10:00,519.31,520.83,519.02,520.83,2365.0,519.31,520.83,519.02,520.83,2365.0
2023-07-10 10:15:00,520.07,520.07,519.08,519.91,3242.0,520.07,520.07,519.08,519.91,3242.0
2023-07-10 10:20:00,520.0,521.93,519.96,521.93,3969.0,520.0,521.93,519.96,521.93,3969.0
2023-07-10 10:25:00,521.88,522.42,521.01,521.62,1900.0,521.88,522.42,521.01,521.62,1900.0
2023-07-10 10:30:00,521.5,522.0,520.03,521.64,3653.0,521.5,522.0,520.03,521.64,3653.0
2023-07-10 10:35:00,520.96,522.54,519.34,522.48,3617.0,520.96,522.54,519.34,522.48,3617.0
2023-07-10 10:40:00,522.24,522.66,521.19,521.56,2420.0,522.24,522.66,521.19,521.56,2420.0
2023-07-10 10:45:00,521.51,522.07,520.99,521.68,2724.0,521.51,522.07,520.99,521.68,2724.0
2023-07-10 10:50:00,521.5,522.07,520.06,520.24,3000.0,521.5,522.07,520.06,520.24,3000.0
2023-07-10 10:55:00,519.46,520.66,519.46,520.66,700.0,519.46,520.66,519.46,520.66,700.0
2023-07-10 11:00:00,520.24,521.07,519.6,521.07,2941.0,520.24,521.07,519.6,521.07,2941.0
2023-07-10 11:05:00,520.42,521.39,520.09,521.19,1551.0,520.42,521.39,520.09,521.19,1551.0
2023-07-10 11:10:00,521.0,521.2,520.59,520.97,1200.0,521.0,521.2,520.59,520.97,1200.0
2023-07-10 11:15:00,521.65,521.66,520.99,521.4,1600.0,521.65,521.66,520.99,521.4,1600.0
2023-07-10 11:20:00,521.37,523.07,521.36,522.72,2200.0,521.37,523.07,521.36,522.72,2200.0
2023-07-10 11:25:00,523.52,523.93,522.88,523.1,7000.0,523.52,523.93,522.88,523.1,7000.0
2023-07-10 11:30:00,522.85,525.14,522.85,525.01,2714.0,522.85,525.14,522.85,525.01,2714.0
2023-07-10 11:35:00,524.88,525.82,524.22,525.69,3700.0,524.88,525.82,524.22,525.69,3700.0
2023-07-10 11:40:00,525.38,525.49,523.55,525.02,2000.0,525.38,525.49,523.55,525.02,2000.0
2023-07-10 11:45:00,524.2,524.28,522.08,522.82,1480.0,524.2,524.28,522.08,522.82,1480.0
2023-07-10 11:50:00,522.47,523.67,522.15,523.67,1000.0,522.47,523.67,522.15,523.67,1000.0
2023-07-10 11:55:00,524.03,524.03,522.34,522.61,600.0,524.03,524.03,522.34,522.61,600.0
2023-07-10 12:00:00,522.47,522.47,520.29,521.65,1200.0,522.47,522.47,520.29,521.65,1200.0
2023-07-10 12:05:00,521.85,522.02,520.99,521.44,1412.0,521.85,522.02,520.99,521.44,1412.0
2023-07-10 12:10:00,521.01,521.01,521.01,521.01,100.0,521.01,521.01,521.01,521.01,100.0
2023-07-10 12:15:00,521.05,522.18,521.05,521.81,400.0,521.05,522.18,521.05,521.81,400.0
2023-07-10 12:20:00,522.25,522.64,521.95,522.64,900.0,522.25,522.64,521.95,522.64,900.0
2023-07-10 12:25:00,523.32,523.85,523.21,523.85,401.0,523.32,523.85,523.21,523.85,401.0
2023-07-10 12:30:00,523.85,523.85,523.85,523.85,0.0,523.85,523.85,523.85,523.85,0.0
2023-07-10 12:35:00,522.98,522.98,521.94,522.85,1200.0,522.98,522.98,521.94,522.85,1200.0
2023-07-10 12:40:00,522.93,523.82,521.86,522.98,3300.0,522.93,523.82,521.86,522.98,3300.0
2023-07-10 12:45:00,523.66,524.03,523.63,524.03,300.0,523.66,524.03,523.63,524.03,300.0
2023-07-10 12:50:00,524.38,524.38,523.9,523.91,700.0,524.38,524.38,523.9,523.91,700.0
2023-07-10 12:55:00,524.76,524.97,524.76,524.97,500.0,524.76,524.97,524.76,524.97,500.0
2023-07-10 13:00:00,524.59,525.2,524.53,524.54,704.0,524.59,525.2,524.53,524.54,704.0
2023-07-10 13:05:00,524.27,524.83,524.27,524.83,904.0,524.27,524.83,524.27,524.83,904.0
2023-07-10 13:10:00,524.95,524.95,523.83,524.55,1220.0,524.95,524.95,523.83,524.55,1220.0
2023-07-10 13:15:00,525.01,525.06,524.22,524.22,500.0,525.01,525.06,524.22,524.22,500.0
2023-07-10 13:20:00,524.61,525.0,524.61,524.68,1316.0,524.61,525.0,524.61,524.68,1316.0
2023-07-10 13:25:00,524.27,525.19,524.27,525.19,750.0,524.27,525.19,524.27,525.19,750.0
2023-07-10 13:30:00,526.0,526.06,525.2,525.41,1816.0,526.0,526.06,525.2,525.41,1816.0
2023-07-10 13:35:00,525.4,525.4,524.39,524.71,1166.0,525.4,525.4,524.39,524.71,1166.0
2023-07-10 13:40:00,525.0,525.53,525.0,525.53,200.0,525.0,525.53,525.0,525.53,200.0
2023-07-10 13:45:00,525.48,525.48,524.23,524.24,1100.0,525.48,525.48,524.23,524.24,1100.0
2023-07-10 13:50:00,524.55,525.11,524.23,524.55,3390.0,524.55,525.11,524.23,524.55,3390.0
2023-07-10 13:55:00,525.04,525.45,524.86,525.45,600.0,525.04,525.45,524.86,525.45,600.0
2023-07-10 14:00:00,525.42,525.56,524.33,524.33,1400.0,525.42,525.56,524.33,524.33,1400.0
2023-07-10 14:05:00,524.36,525.34,524.36,524.36,800.0,524.36,525.34,524.36,524.36,800.0
2023-07-10 14:10:00,524.88,526.28,524.87,525.73,800.0,524.88,526.28,524.87,525.73,800.0
2023-07-10 14:15:00,525.95,526.73,525.94,526.72,2408.0,525.95,526.73,525.94,526.72,2408.0
2023-07-10 14:20:00,527.0,527.89,527.0,527.89,500.0,527.0,527.89,527.0,527.89,500.0
2023-07-10 14:25:00,528.14,528.95,527.88,528.56,5489.0,528.14,528.95,527.88,528.56,5489.0
2023-07-10 14:30:00,527.96,527.96,527.07,527.58,400.0,527.96,527.96,527.07,527.58,400.0
2023-07-10 14:35:00,528.29,528.87,527.7,527.7,1081.0,528.29,528.87,527.7,527.7,1081.0
2023-07-10 14:40:00,527.8,528.54,527.8,528.54,2753.0,527.8,528.54,527.8,528.54,2753.0
2023-07-10 14:45:00,527.7,527.7,527.37,527.62,335.0,527.7,527.7,527.37,527.62,335.0
2023-07-10 14:50:00,528.3,529.01,528.12,528.21,3503.0,528.3,529.01,528.12,528.21,3503.0
2023-07-10 14:55:00,528.59,529.25,528.59,528.9,717.0,528.59,529.25,528.59,528.9,717.0
2023-07-10 15:00:00,529.28,529.28,528.33,528.81,542.0,529.28,529.28,528.33,528.81,542.0
2023-07-10 15:05:00,528.81,528.89,528.64,528.64,300.0,528.81,528.89,528.64,528.64,300.0
2023-07-10 15:10:00,528.35,528.89,528.14,528.14,790.0,528.35,528.89,528.14,528.14,790.0
2023-07-10 15:15:00,528.43,528.73,527.97,528.73,1306.0,528.43,528.73,527.97,528.73,1306.0
2023-07-10 15:20:00,527.94,528.41,527.94,528.4,200.0,527.94,528.41,527.94,528.4,200.0
2023-07-10 15:25:00,528.6,528.96,528.15,528.85,6089.0,528.6,528.96,528.15,528.85,6089.0
2023-07-10 15:30:00,528.32,528.61,528.02,528.61,2542.0,528.32,528.61,528.02,528.61,2542.0
2023-07-10 15:35:00,528.64,529.02,528.64,528.94,915.0,528.64,529.02,528.64,528.94,915.0
2023-07-10 15:40:00,528.78,528.81,527.34,527.34,5546.0,528.78,528.81,527.34,527.34,5546.0
2023-07-10 15:45:00,527.3,528.23,527.16,528.19,5284.0,527.3,528.23,527.16,528.19,5284.0
2023-07-10 15:50:00,528.24,528.63,527.83,528.47,7823.0,528.24,528.63,527.83,528.47,7823.0
2023-07-10 15:55:00,528.62,530.0,528.42,529.95,17113.0,528.62,530.0,528.42,529.95,17113.0
2023-07-11 09:30:00,535.0,544.2,535.0,539.66,33323.0,535.0,544.2,535.0,539.66,33323.0
2023-07-11 09:35:00,539.39,539.39,532.86,534.0,4871.0,539.39,539.39,532.86,534.0,4871.0
2023-07-11 09:40:00,534.36,534.36,530.8,533.41,1357.0,534.36,534.36,530.8,533.41,1357.0
2023-07-11 09:45:00,532.63,535.26,532.04,532.04,1700.0,532.63,535.26,532.04,532.04,1700.0
2023-07-11 09:50:00,532.35,532.76,530.87,532.61,2321.0,532.35,532.76,530.87,532.61,2321.0
2023-07-11 09:55:00,533.73,534.08,532.08,533.18,1102.0,533.73,534.08,532.08,533.18,1102.0
2023-07-11 10:00:00,533.01,534.49,532.44,533.08,1935.0,533.01,534.49,532.44,533.08,1935.0
2023-07-11 10:05:00,532.23,532.29,529.92,530.97,3951.0,532.23,532.29,529.92,530.97,3951.0
2023-07-11 10:10:00,531.77,531.77,530.35,530.76,500.0,531.77,531.77,530.35,530.76,500.0
2023-07-11 10:15:00,529.89,532.05,529.89,532.05,840.0,529.89,532.05,529.89,532.05,840.0
2023-07-11 10:20:00,533.01,533.31,532.59,532.98,900.0,533.01,533.31,532.59,532.98,900.0
2023-07-11 10:25:00,532.58,533.46,532.15,533.11,1500.0,532.58,533.46,532.15,533.11,1500.0
2023-07-11 10:30:00,533.64,535.86,533.64,535.32,2306.0,533.64,535.86,533.64,535.32,2306.0
2023-07-11 10:35:00,535.5,537.1,535.5,536.8,1103.0,535.5,537.1,535.5,536.8,1103.0
2023-07-11 10:40:00,536.54,538.86,536.53,538.16,5990.0,536.54,538.86,536.53,538.16,5990.0
2023-07-11 10:45:00,537.97,537.97,535.81,537.02,2500.0,537.97,537.97,535.81,537.02,2500.0
2023-07-11 10:50:00,537.55,537.72,536.46,536.46,1120.0,537.55,537.72,536.46,536.46,1120.0
2023-07-11 10:55:00,537.54,537.54,536.97,536.97,300.0,537.54,537.54,536.97,536.97,300.0
2023-07-11 11:00:00,536.07,537.09,535.76,536.85,1379.0,536.07,537.09,535.76,536.85,1379.0
2023-07-11 11:05:00,537.17,537.17,535.36,536.23,802.0,537.17,537.17,535.36,536.23,802.0
2023-07-11 11:10:00,535.0,535.18,534.17,534.55,1105.0,535.0,535.18,534.17,534.55,1105.0
2023-07-11 11:15:00,534.33,534.36,533.19,533.19,513.0,534.33,534.36,533.19,533.19,513.0
2023-07-11 11:20:00,533.39,535.01,533.25,535.01,707.0,533.39,535.01,533.25,535.01,707.0
2023-07-11 11:25:00,534.56,534.56,532.8,533.42,1024.0,534.56,534.56,532.8,533.42,1024.0
2023-07-11 11:30:00,533.42,533.42,533.42,533.42,0.0,533.42,533.42,533.42,533.42,0.0
2023-07-11 11:35:00,533.67,533.78,533.33,533.38,400.0,533.67,533.78,533.33,533.38,400.0
2023-07-11 11:40:00,533.65,533.65,532.34,532.34,796.0,533.65,533.65,532.34,532.34,796.0
2023-07-11 11:45:00,532.66,533.41,532.65,533.01,1000.0,532.66,533.41,532.65,533.01,1000.0
2023-07-11 11:50:00,533.79,534.59,533.79,534.39,402.0,533.79,534.59,533.79,534.39,402.0
2023-07-11 11:55:00,534.64,535.44,534.64,535.43,703.0,534.64,535.44,534.64,535.43,703.0
2023-07-11 12:00:00,537.0,537.0,536.35,536.37,985.0,537.0,537.0,536.35,536.37,985.0
2023-07-11 12:05:00,536.45,536.45,536.45,536.45,100.0,536.45,536.45,536.45,536.45,100.0
2023-07-11 12:10:00,535.96,536.87,535.84,536.78,600.0,535.96,536.87,535.84,536.78,600.0
2023-07-11 12:15:00,536.5,536.5,534.89,534.89,800.0,536.5,536.5,534.89,534.89,800.0
2023-07-11 12:20:00,535.84,536.38,535.62,536.38,300.0,535.84,536.38,535.62,536.38,300.0
2023-07-11 12:25:00,534.54,534.93,534.35,534.82,1053.0,534.54,534.93,534.35,534.82,1053.0
2023-07-11 12:30:00,535.8,536.28,535.8,536.28,200.0,535.8,536.28,535.8,536.28,200.0
2023-07-11 12:35:00,536.38,537.0,536.12,536.28,1674.0,536.38,537.0,536.12,536.28,1674.0
2023-07-11 12:40:00,536.11,536.11,535.88,535.88,200.0,536.11,536.11,535.88,535.88,200.0
2023-07-11 12:45:00,536.38,537.0,536.38,537.0,600.0,536.38,537.0,536.38,537.0,600.0
2023-07-11 12:50:00,537.24,537.24,536.55,536.55,1403.0,537.24,537.24,536.55,536.55,1403.0
2023-07-11 12:55:00,536.5,536.5,535.45,536.35,1532.0,536.5,536.5,535.45,536.35,1532.0
2023-07-11 13:00:00,537.0,537.0,537.0,537.0,182.0,537.0,537.0,537.0,537.0,182.0
2023-07-11 13:05:00,536.95,537.04,536.12,537.04,11150.0,536.95,537.04,536.12,537.04,11150.0
2023-07-11 13:10:00,537.0,537.01,536.26,536.26,809.0,537.0,537.01,536.26,536.26,809.0
2023-07-11 13:15:00,536.26,537.21,536.02,536.49,4272.0,536.26,537.21,536.02,536.49,4272.0
2023-07-11 13:20:00,536.64,537.16,535.65,537.0,16128.0,536.64,537.16,535.65,537.0,16128.0
2023-07-11 13:25:00,537.0,537.68,536.98,537.65,1500.0,537.0,537.68,536.98,537.65,1500.0
2023-07-11 13:30:00,537.36,537.53,537.33,537.53,2100.0,537.36,537.53,537.33,537.53,2100.0
2023-07-11 13:35:00,537.53,537.53,537.53,537.53,0.0,537.53,537.53,537.53,537.53,0.0
2023-07-11 13:40:00,538.14,538.19,537.63,537.63,1400.0,538.14,538.19,537.63,537.63,1400.0
2023-07-11 13:45:00,537.22,537.7,536.52,537.29,5333.0,537.22,537.7,536.52,537.29,5333.0
2023-07-11 13:50:00,537.49,538.37,537.33,538.02,1414.0,537.49,538.37,537.33,538.02,1414.0
2023-07-11 13:55:00,538.6,538.97,538.58,538.97,900.0,538.6,538.97,538.58,538.97,900.0
2023-07-11 14:00:00,537.69,538.43,537.69,538.43,500.0,537.69,538.43,537.69,538.43,500.0
2023-07-11 14:05:00,537.93,537.93,537.8,537.82,1000.0,537.93,537.93,537.8,537.82,1000.0
2023-07-11 14:10:00,537.37,537.37,536.87,536.87,300.0,537.37,537.37,536.87,536.87,300.0
2023-07-11 14:15:00,536.78,536.8,535.81,536.62,2639.0,536.78,536.8,535.81,536.62,2639.0
2023-07-11 14:20:00,536.29,536.38,536.2,536.21,400.0,536.29,536.38,536.2,536.21,400.0
2023-07-11 14:25:00,536.5,537.01,536.35,536.96,4600.0,536.5,537.01,536.35,536.96,4600.0
2023-07-11 14:30:00,537.17,537.46,536.75,536.85,3005.0,537.17,537.46,536.75,536.85,3005.0
2023-07-11 14:35:00,536.15,537.01,535.64,536.89,1500.0,536.15,537.01,535.64,536.89,1500.0
2023-07-11 14:40:00,537.16,537.61,537.16,537.61,800.0,537.16,537.61,537.16,537.61,800.0
2023-07-11 14:45:00,537.88,538.16,537.51,537.76,2068.0,537.88,538.16,537.51,537.76,2068.0
2023-07-11 14:50:00,538.0,538.91,538.0,538.89,870.0,538.0,538.91,538.0,538.89,870.0
2023-07-11 14:55:00,539.14,539.39,538.9,538.9,471.0,539.14,539.39,538.9,538.9,471.0
2023-07-11 15:00:00,538.54,539.27,537.97,539.25,905.0,538.54,539.27,537.97,539.25,905.0
2023-07-11 15:05:00,539.26,539.26,538.9,538.9,600.0,539.26,539.26,538.9,538.9,600.0
2023-07-11 15:10:00,539.16,539.52,538.8,539.51,1424.0,539.16,539.52,538.8,539.51,1424.0
2023-07-11 15:15:00,539.27,540.02,539.27,539.85,2417.0,539.27,540.02,539.27,539.85,2417.0
2023-07-11 15:20:00,539.23,539.23,538.2,538.33,801.0,539.23,539.23,538.2,538.33,801.0
2023-07-11 15:25:00,538.64,539.14,538.64,539.01,1100.0,538.64,539.14,538.64,539.01,1100.0
2023-07-11 15:30:00,539.09,540.01,539.08,539.49,3098.0,539.09,540.01,539.08,539.49,3098.0
2023-07-11 15:35:00,539.44,539.51,538.84,538.84,800.0,539.44,539.51,538.84,538.84,800.0
2023-07-11 15:40:00,539.0,539.45,538.92,539.25,4726.0,539.0,539.45,538.92,539.25,4726.0
2023-07-11 15:45:00,539.53,541.0,539.53,540.19,8053.0,539.53,541.0,539.53,540.19,8053.0
2023-07-11 15:50:00,540.25,540.56,539.35,539.35,8345.0,540.25,540.56,539.35,539.35,8345.0
2023-07-11 15:55:00,539.14,540.77,539.05,540.03,18049.0,539.14,540.77,539.05,540.03,18049.0
2023-07-12 09:30:00,547.91,549.0,543.11,545.04,10132.0,547.91,549.0,543.11,545.04,10132.0
2023-07-12 09:35:00,542.59,544.65,542.55,542.55,3546.0,542.59,544.65,542.55,542.55,3546.0
2023-07-12 09:40:00,542.99,543.0,541.65,542.64,3048.0,542.99,543.0,541.65,542.64,3048.0
2023-07-12 09:45:00,542.71,543.21,541.18,541.45,7432.0,542.71,543.21,541.18,541.45,7432.0
2023-07-12 09:50:00,541.62,543.28,538.4,540.07,7530.0,541.62,543.28,538.4,540.07,7530.0
2023-07-12 09:55:00,540.38,542.62,540.38,542.3,10600.0,540.38,542.62,540.38,542.3,10600.0
2023-07-12 10:00:00,542.13,542.81,541.43,542.81,769.0,542.13,542.81,541.43,542.81,769.0
2023-07-12 10:05:00,543.09,544.0,542.81,543.03,3244.0,543.09,544.0,542.81,543.03,3244.0
2023-07-12 10:10:00,544.15,545.12,543.15,545.12,1105.0,544.15,545.12,543.15,545.12,1105.0
2023-07-12 10:15:00,545.32,546.46,545.16,545.68,2398.0,545.32,546.46,545.16,545.68,2398.0
2023-07-12 10:20:00,545.99,546.47,545.72,546.46,1000.0,545.99,546.47,545.72,546.46,1000.0
2023-07-12 10:25:00,545.5,545.51,544.86,545.1,1623.0,545.5,545.51,544.86,545.1,1623.0
2023-07-12 10:30:00,545.53,545.59,544.62,545.13,1100.0,545.53,545.59,544.62,545.13,1100.0
2023-07-12 10:35:00,545.48,545.61,545.17,545.51,1400.0,545.48,545.61,545.17,545.51,1400.0
2023-07-12 10:40:00,545.83,545.99,545.46,545.46,480.0,545.83,545.99,545.46,545.46,480.0
2023-07-12 10:45:00,545.98,546.78,545.98,545.98,1054.0,545.98,546.78,545.98,545.98,1054.0
2023-07-12 10:50:00,545.68,546.55,544.44,544.44,5095.0,545.68,546.55,544.44,544.44,5095.0
2023-07-12 10:55:00,544.45,544.86,542.75,542.75,2439.0,544.45,544.86,542.75,542.75,2439.0
2023-07-12 11:00:00,544.23,545.06,544.23,545.06,1700.0,544.23,545.06,544.23,545.06,1700.0
2023-07-12 11:05:00,544.86,545.27,544.86,544.93,902.0,544.86,545.27,544.86,544.93,902.0
2023-07-12 11:10:00,544.93,544.93,544.93,544.93,0.0,544.93,544.93,544.93,544.93,0.0
2023-07-12 11:15:00,545.04,546.11,545.04,545.34,1100.0,545.04,546.11,545.04,545.34,1100.0
2023-07-12 11:20:00,545.9,545.97,545.42,545.44,500.0,545.9,545.97,545.42,545.44,500.0
2023-07-12 11:25:00,544.97,544.99,544.18,544.29,714.0,544.97,544.99,544.18,544.29,714.0
2023-07-12 11:30:00,543.93,543.93,542.67,542.67,1803.0,543.93,543.93,542.67,542.67,1803.0
2023-07-12 11:35:00,542.55,543.06,539.18,539.49,5300.0,542.55,543.06,539.18,539.49,5300.0
2023-07-12 11:40:00,539.23,539.23,537.02,538.48,2357.0,539.23,539.23,537.02,538.48,2357.0
2023-07-12 11:45:00,537.46,538.85,537.32,538.85,945.0,537.46,538.85,537.32,538.85,945.0
2023-07-12 11:50:00,538.66,538.66,536.61,537.52,1468.0,538.66,538.66,536.61,537.52,1468.0
2023-07-12 11:55:00,537.51,538.0,536.25,536.25,735.0,537.51,538.0,536.25,536.25,735.0
2023-07-12 12:00:00,538.05,538.05,537.51,537.51,200.0,538.05,538.05,537.51,537.51,200.0
2023-07-12 12:05:00,537.86,538.0,537.86,538.0,400.0,537.86,538.0,537.86,538.0,400.0
2023-07-12 12:10:00,539.12,539.89,539.12,539.81,503.0,539.12,539.89,539.12,539.81,503.0
2023-07-12 12:15:00,538.63,538.63,538.44,538.44,200.0,538.63,538.63,538.44,538.44,200.0
2023-07-12 12:20:00,538.09,539.08,538.09,538.42,1320.0,538.09,539.08,538.09,538.42,1320.0
2023-07-12 12:25:00,538.3,538.88,537.99,538.88,1100.0,538.3,538.88,537.99,538.88,1100.0
2023-07-12 12:30:00,539.21,541.4,539.21,541.4,500.0,539.21,541.4,539.21,541.4,500.0
2023-07-12 12:35:00,540.69,540.74,540.53,540.74,300.0,540.69,540.74,540.53,540.74,300.0
2023-07-12 12:40:00,540.38,540.73,539.33,539.73,1600.0,540.38,540.73,539.33,539.73,1600.0
2023-07-12 12:45:00,539.61,541.24,539.6,541.24,300.0,539.61,541.24,539.6,541.24,300.0
2023-07-12 12:50:00,541.12,541.12,540.68,540.9,9106.0,541.12,541.12,540.68,540.9,9106.0
2023-07-12 12:55:00,540.89,540.89,540.58,540.68,500.0,540.89,540.89,540.58,540.68,500.0
2023-07-12 13:00:00,541.04,542.71,541.04,542.71,580.0,541.04,542.71,541.04,542.71,580.0
2023-07-12 13:05:00,542.0,542.33,541.87,542.33,600.0,542.0,542.33,541.87,542.33,600.0
2023-07-12 13:10:00,542.63,542.63,542.44,542.44,200.0,542.63,542.63,542.44,542.44,200.0
2023-07-12 13:15:00,542.15,542.15,542.15,542.15,100.0,542.15,542.15,542.15,542.15,100.0
2023-07-12 13:20:00,542.61,543.24,542.5,542.84,1028.0,542.61,543.24,542.5,542.84,1028.0
2023-07-12 13:25:00,543.05,543.32,542.77,542.96,1500.0,543.05,543.32,542.77,542.96,1500.0
2023-07-12 13:30:00,543.13,543.73,543.13,543.73,600.0,543.13,543.73,543.13,543.73,600.0
2023-07-12 13:35:00,543.58,544.11,543.48,543.8,900.0,543.58,544.11,543.48,543.8,900.0
2023-07-12 13:40:00,544.35,544.45,544.35,544.35,600.0,544.35,544.45,544.35,544.35,600.0
2023-07-12 13:45:00,544.43,544.74,543.99,543.99,1277.0,544.43,544.74,543.99,543.99,1277.0
2023-07-12 13:50:00,543.79,543.92,543.38,543.56,600.0,543.79,543.92,543.38,543.56,600.0
2023-07-12 13:55:00,544.18,544.56,544.18,544.55,400.0,544.18,544.56,544.18,544.55,400.0
2023-07-12 14:00:00,544.1,544.87,544.1,544.87,800.0,544.1,544.87,544.1,544.87,800.0
2023-07-12 14:05:00,544.26,544.74,544.07,544.74,1000.0,544.26,544.74,544.07,544.74,1000.0
2023-07-12 14:10:00,545.04,545.15,545.0,545.14,890.0,545.04,545.15,545.0,545.14,890.0
2023-07-12 14:15:00,546.11,546.17,546.1,546.1,300.0,546.11,546.17,546.1,546.1,300.0
2023-07-12 14:20:00,545.69,545.86,544.29,544.61,2102.0,545.69,545.86,544.29,544.61,2102.0
2023-07-12 14:25:00,544.97,545.9,544.97,545.9,1748.0,544.97,545.9,544.97,545.9,1748.0
2023-07-12 14:30:00,545.91,546.01,545.13,546.0,1412.0,545.91,546.01,545.13,546.0,1412.0
2023-07-12 14:35:00,546.41,546.41,545.89,545.89,400.0,546.41,546.41,545.89,545.89,400.0
2023-07-12 14:40:00,546.13,546.13,544.89,545.56,1241.0,546.13,546.13,544.89,545.56,1241.0
2023-07-12 14:45:00,544.64,544.64,543.84,543.84,300.0,544.64,544.64,543.84,543.84,300.0
2023-07-12 14:50:00,543.9,543.9,542.91,543.41,1313.0,543.9,543.9,542.91,543.41,1313.0
2023-07-12 14:55:00,543.79,544.59,543.79,544.59,400.0,543.79,544.59,543.79,544.59,400.0
2023-07-12 15:00:00,544.6,544.6,543.82,544.3,600.0,544.6,544.6,543.82,544.3,600.0
2023-07-12 15:05:00,544.24,544.76,543.76,544.53,1380.0,544.24,544.76,543.76,544.53,1380.0
2023-07-12 15:10:00,545.0,545.0,543.43,543.69,1200.0,545.0,545.0,543.43,543.69,1200.0
2023-07-12 15:15:00,543.54,543.71,542.55,542.55,2400.0,543.54,543.71,542.55,542.55,2400.0
2023-07-12 15:20:00,542.36,542.62,540.64,541.0,4609.0,542.36,542.62,540.64,541.0,4609.0
2023-07-12 15:25:00,540.66,542.18,540.0,542.18,19946.0,540.66,542.18,540.0,542.18,19946.0
2023-07-12 15:30:00,541.97,543.27,541.58,543.27,810.0,541.97,543.27,541.58,543.27,810.0
2023-07-12 15:35:00,544.34,544.79,543.91,544.39,700.0,544.34,544.79,543.91,544.39,700.0
2023-07-12 15:40:00,544.5,545.85,544.39,545.84,2271.0,544.5,545.85,544.39,545.84,2271.0
2023-07-12 15:45:00,545.35,545.69,544.77,544.84,2300.0,545.35,545.69,544.77,544.84,2300.0
2023-07-12 15:50:00,544.39,544.99,543.84,544.58,6081.0,544.39,544.99,543.84,544.58,6081.0
2023-07-12 15:55:00,544.12,544.12,542.89,543.04,11948.0,544.12,544.12,542.89,543.04,11948.0
2023-07-13 09:30:00,545.72,551.98,545.72,551.98,7227.0,545.72,551.98,545.72,551.98,7227.0
2023-07-13 09:35:00,549.96,550.0,547.89,548.92,6220.0,549.96,550.0,547.89,548.92,6220.0
2023-07-13 09:40:00,548.06,551.7,548.06,550.63,1500.0,548.06,551.7,548.06,550.63,1500.0
2023-07-13 09:45:00,550.5,550.73,549.61,549.61,2050.0,550.5,550.73,549.61,549.61,2050.0
2023-07-13 09:50:00,550.56,552.61,549.44,552.1,1650.0,550.56,552.61,549.44,552.1,1650.0
2023-07-13 09:55:00,554.0,554.62,552.21,553.84,5784.0,554.0,554.62,552.21,553.84,5784.0
2023-07-13 10:00:00,553.99,553.99,553.02,553.14,554.0,553.99,553.99,553.02,553.14,554.0
2023-07-13 10:05:00,553.5,553.65,552.1,552.5,1746.0,553.5,553.65,552.1,552.5,1746.0
2023-07-13 10:10:00,553.03,555.21,553.03,554.98,4922.0,553.03,555.21,553.03,554.98,4922.0
2023-07-13 10:15:00,554.31,554.9,554.0,554.0,1042.0,554.31,554.9,554.0,554.0,1042.0
2023-07-13 10:20:00,553.46,553.86,553.35,553.46,4023.0,553.46,553.86,553.35,553.46,4023.0
2023-07-13 10:25:00,553.48,553.85,550.96,552.72,7050.0,553.48,553.85,550.96,552.72,7050.0
2023-07-13 10:30:00,552.05,552.99,551.18,551.88,2600.0,552.05,552.99,551.18,551.88,2600.0
2023-07-13 10:35:00,552.9,553.34,552.68,553.2,1029.0,552.9,553.34,552.68,553.2,1029.0
2023-07-13 10:40:00,553.2,556.79,553.2,556.79,2100.0,553.2,556.79,553.2,556.79,2100.0
2023-07-13 10:45:00,556.42,556.89,555.47,556.17,2900.0,556.42,556.89,555.47,556.17,2900.0
2023-07-13 10:50:00,556.27,558.25,556.27,557.43,3550.0,556.27,558.25,556.27,557.43,3550.0
2023-07-13 10:55:00,557.3,558.03,556.64,557.98,2927.0,557.3,558.03,556.64,557.98,2927.0
2023-07-13 11:00:00,557.6,558.21,557.04,557.63,1780.0,557.6,558.21,557.04,557.63,1780.0
2023-07-13 11:05:00,558.15,558.15,557.07,557.59,600.0,558.15,558.15,557.07,557.59,600.0
2023-07-13 11:10:00,557.6,557.6,555.59,556.42,2426.0,557.6,557.6,555.59,556.42,2426.0
2023-07-13 11:15:00,555.97,556.75,555.96,556.75,500.0,555.97,556.75,555.96,556.75,500.0
2023-07-13 11:20:00,557.15,558.1,557.15,557.2,700.0,557.15,558.1,557.15,557.2,700.0
2023-07-13 11:25:00,556.58,556.58,554.64,555.28,2575.0,556.58,556.58,554.64,555.28,2575.0
2023-07-13 11:30:00,555.2,555.73,555.2,555.72,409.0,555.2,555.73,555.2,555.72,409.0
2023-07-13 11:35:00,555.67,556.9,555.67,556.69,1808.0,555.67,556.9,555.67,556.69,1808.0
2023-07-13 11:40:00,557.01,557.67,557.01,557.55,400.0,557.01,557.67,557.01,557.55,400.0
2023-07-13 11:45:00,557.79,557.79,556.27,556.69,600.0,557.79,557.79,556.27,556.69,600.0
2023-07-13 11:50:00,556.69,556.69,556.69,556.69,0.0,556.69,556.69,556.69,556.69,0.0
2023-07-13 11:55:00,556.46,556.46,556.46,556.46,100.0,556.46,556.46,556.46,556.46,100.0
2023-07-13 12:00:00,556.0,556.06,556.0,556.06,200.0,556.0,556.06,556.0,556.06,200.0
2023-07-13 12:05:00,556.07,556.07,555.2,555.59,1350.0,556.07,556.07,555.2,555.59,1350.0
2023-07-13 12:10:00,555.62,555.89,554.42,555.25,898.0,555.62,555.89,554.42,555.25,898.0
2023-07-13 12:15:00,555.29,555.29,555.29,555.29,100.0,555.29,555.29,555.29,555.29,100.0
2023-07-13 12:20:00,555.29,555.69,554.48,555.69,881.0,555.29,555.69,554.48,555.69,881.0
2023-07-13 12:25:00,555.79,556.5,555.65,556.43,414.0,555.79,556.5,555.65,556.43,414.0
2023-07-13 12:30:00,556.7,556.7,556.45,556.46,700.0,556.7,556.7,556.45,556.46,700.0
2023-07-13 12:35:00,555.63,556.12,555.63,556.09,300.0,555.63,556.12,555.63,556.09,300.0
2023-07-13 12:40:00,556.0,556.0,555.62,555.62,272.0,556.0,556.0,555.62,555.62,272.0
2023-07-13 12:45:00,555.85,555.98,555.7,555.92,400.0,555.85,555.98,555.7,555.92,400.0
2023-07-13 12:50:00,555.91,556.26,555.91,556.25,705.0,555.91,556.26,555.91,556.25,705.0
2023-07-13 12:55:00,555.14,556.38,555.14,555.74,400.0,555.14,556.38,555.14,555.74,400.0
2023-07-13 13:00:00,556.52,556.69,556.52,556.56,400.0,556.52,556.69,556.52,556.56,400.0
2023-07-13 13:05:00,557.11,557.38,556.98,557.35,700.0,557.11,557.38,556.98,557.35,700.0
2023-07-13 13:10:00,557.04,557.09,557.04,557.09,318.0,557.04,557.09,557.04,557.09,318.0
2023-07-13 13:15:00,557.64,558.0,557.39,557.4,1340.0,557.64,558.0,557.39,557.4,1340.0
2023-07-13 13:20:00,556.79,556.96,556.25,556.29,500.0,556.79,556.96,556.25,556.29,500.0
2023-07-13 13:25:00,556.84,557.13,556.77,557.13,400.0,556.84,557.13,556.77,557.13,400.0
2023-07-13 13:30:00,556.81,556.81,556.38,556.38,300.0,556.81,556.81,556.38,556.38,300.0
2023-07-13 13:35:00,556.37,557.0,556.37,557.0,400.0,556.37,557.0,556.37,557.0,400.0
2023-07-13 13:40:00,557.0,557.0,557.0,557.0,0.0,557.0,557.0,557.0,557.0,0.0
2023-07-13 13:45:00,556.66,557.65,556.24,556.87,2833.0,556.66,557.65,556.24,556.87,2833.0
2023-07-13 13:50:00,556.8,556.8,556.8,556.8,200.0,556.8,556.8,556.8,556.8,200.0
2023-07-13 13:55:00,556.13,556.6,555.59,555.59,1700.0,556.13,556.6,555.59,555.59,1700.0
2023-07-13 14:00:00,556.42,556.42,555.82,556.0,400.0,556.42,556.42,555.82,556.0,400.0
2023-07-13 14:05:00,556.0,556.0,556.0,556.0,0.0,556.0,556.0,556.0,556.0,0.0
2023-07-13 14:10:00,557.24,557.33,556.95,556.96,1201.0,557.24,557.33,556.95,556.96,1201.0
2023-07-13 14:15:00,557.06,557.06,556.63,556.63,200.0,557.06,557.06,556.63,556.63,200.0
2023-07-13 14:20:00,557.06,557.14,557.05,557.13,200.0,557.06,557.14,557.05,557.13,200.0
2023-07-13 14:25:00,557.12,557.12,555.83,555.83,1016.0,557.12,557.12,555.83,555.83,1016.0
2023-07-13 14:30:00,555.85,556.49,555.79,555.8,600.0,555.85,556.49,555.79,555.8,600.0
2023-07-13 14:35:00,555.74,555.74,555.41,555.72,352.0,555.74,555.74,555.41,555.72,352.0
2023-07-13 14:40:00,555.59,555.59,554.57,554.57,2280.0,555.59,555.59,554.57,554.57,2280.0
2023-07-13 14:45:00,554.71,555.24,554.56,554.94,3070.0,554.71,555.24,554.56,554.94,3070.0
2023-07-13 14:50:00,554.94,554.94,553.72,553.83,3035.0,554.94,554.94,553.72,553.83,3035.0
2023-07-13 14:55:00,553.52,553.52,552.2,553.11,6126.0,553.52,553.52,552.2,553.11,6126.0
2023-07-13 15:00:00,552.65,553.55,552.65,552.8,1100.0,552.65,553.55,552.65,552.8,1100.0
2023-07-13 15:05:00,552.8,553.47,551.93,552.42,1550.0,552.8,553.47,551.93,552.42,1550.0
2023-07-13 15:10:00,552.07,552.45,551.86,552.0,2950.0,552.07,552.45,551.86,552.0,2950.0
2023-07-13 15:15:00,551.94,552.02,550.69,550.69,1200.0,551.94,552.02,550.69,550.69,1200.0
2023-07-13 15:20:00,550.61,550.85,549.96,549.96,2114.0,550.61,550.85,549.96,549.96,2114.0
2023-07-13 15:25:00,550.12,551.51,550.12,550.83,2751.0,550.12,551.51,550.12,550.83,2751.0
2023-07-13 15:30:00,550.53,551.48,550.53,551.01,1658.0,550.53,551.48,550.53,551.01,1658.0
2023-07-13 15:35:00,551.03,551.51,550.65,550.65,1700.0,551.03,551.51,550.65,550.65,1700.0
2023-07-13 15:40:00,551.06,552.6,551.06,552.52,1703.0,551.06,552.6,551.06,552.52,1703.0
2023-07-13 15:45:00,552.48,552.57,551.54,552.11,5424.0,552.48,552.57,551.54,552.11,5424.0
2023-07-13 15:50:00,552.38,552.81,551.43,552.32,3200.0,552.38,552.81,551.43,552.32,3200.0
2023-07-13 15:55:00,552.09,552.16,550.71,550.95,16771.0,552.09,552.16,550.71,550.95,16771.0
2023-07-14 09:30:00,557.99,564.51,557.46,563.62,10929.0,557.99,564.51,557.46,563.62,10929.0
2023-07-14 09:35:00,563.6,569.59,563.43,564.23,10106.0,563.6,569.59,563.43,564.23,10106.0
2023-07-14 09:40:00,563.8,566.15,561.77,563.84,8793.0,563.8,566.15,561.77,563.84,8793.0
2023-07-14 09:45:00,563.35,563.8,562.26,562.71,1000.0,563.35,563.8,562.26,562.71,1000.0
2023-07-14 09:50:00,563.27,564.22,561.0,561.81,4400.0,563.27,564.22,561.0,561.81,4400.0
2023-07-14 09:55:00,561.7,562.22,560.46,561.37,2800.0,561.7,562.22,560.46,561.37,2800.0
2023-07-14 10:00:00,561.66,566.09,561.66,563.82,5638.0,561.66,566.09,561.66,563.82,5638.0
2023-07-14 10:05:00,563.58,563.58,561.4,562.12,2000.0,563.58,563.58,561.4,562.12,2000.0
2023-07-14 10:10:00,563.42,564.13,563.07,563.32,3500.0,563.42,564.13,563.07,563.32,3500.0
2023-07-14 10:15:00,563.25,564.69,563.25,564.69,600.0,563.25,564.69,563.25,564.69,600.0
2023-07-14 10:20:00,564.96,565.32,564.09,564.09,2293.0,564.96,565.32,564.09,564.09,2293.0
2023-07-14 10:25:00,562.32,562.32,560.89,562.25,2360.0,562.32,562.32,560.89,562.25,2360.0
2023-07-14 10:30:00,562.17,562.17,560.24,561.54,3110.0,562.17,562.17,560.24,561.54,3110.0
2023-07-14 10:35:00,560.89,561.27,557.45,558.69,7830.0,560.89,561.27,557.45,558.69,7830.0
2023-07-14 10:40:00,558.46,558.57,557.28,557.51,1505.0,558.46,558.57,557.28,557.51,1505.0
2023-07-14 10:45:00,556.9,556.9,554.95,554.96,1009.0,556.9,556.9,554.95,554.96,1009.0
2023-07-14 10:50:00,554.42,557.42,553.06,557.42,3226.0,554.42,557.42,553.06,557.42,3226.0
2023-07-14 10:55:00,557.25,558.39,555.12,555.72,1983.0,557.25,558.39,555.12,555.72,1983.0
2023-07-14 11:00:00,555.91,558.34,555.74,558.34,1800.0,555.91,558.34,555.74,558.34,1800.0
2023-07-14 11:05:00,557.83,557.83,557.55,557.55,200.0,557.83,557.83,557.55,557.55,200.0
2023-07-14 11:10:00,556.21,558.15,556.21,557.68,791.0,556.21,558.15,556.21,557.68,791.0
2023-07-14 11:15:00,557.68,557.68,557.68,557.68,0.0,557.68,557.68,557.68,557.68,0.0
2023-07-14 11:20:00,557.34,558.63,557.34,557.79,1009.0,557.34,558.63,557.34,557.79,1009.0
2023-07-14 11:25:00,558.17,558.65,558.17,558.18,300.0,558.17,558.65,558.17,558.18,300.0
2023-07-14 11:30:00,556.96,557.25,556.73,556.75,914.0,556.96,557.25,556.73,556.75,914.0
2023-07-14 11:35:00,556.88,558.37,556.12,558.37,3755.0,556.88,558.37,556.12,558.37,3755.0
2023-07-14 11:40:00,557.95,558.16,557.82,557.83,2600.0,557.95,558.16,557.82,557.83,2600.0
2023-07-14 11:45:00,557.3,557.89,557.18,557.88,800.0,557.3,557.89,557.18,557.88,800.0
2023-07-14 11:50:00,558.64,559.1,558.21,558.45,1300.0,558.64,559.1,558.21,558.45,1300.0
2023-07-14 11:55:00,557.76,559.18,557.76,559.18,2368.0,557.76,559.18,557.76,559.18,2368.0
2023-07-14 12:00:00,558.07,558.07,558.06,558.06,500.0,558.07,558.07,558.06,558.06,500.0
2023-07-14 12:05:00,556.57,556.63,555.53,556.63,950.0,556.57,556.63,555.53,556.63,950.0
2023-07-14 12:10:00,556.52,556.52,555.26,555.26,500.0,556.52,556.52,555.26,555.26,500.0
2023-07-14 12:15:00,555.32,556.95,555.32,556.95,1700.0,555.32,556.95,555.32,556.95,1700.0
2023-07-14 12:20:00,557.58,557.94,556.6,556.6,400.0,557.58,557.94,556.6,556.6,400.0
2023-07-14 12:25:00,555.62,556.5,555.0,556.45,2948.0,555.62,556.5,555.0,556.45,2948.0
2023-07-14 12:30:00,557.07,558.32,556.99,558.31,1785.0,557.07,558.32,556.99,558.31,1785.0
2023-07-14 12:35:00,558.5,559.2,558.31,558.95,1000.0,558.5,559.2,558.31,558.95,1000.0
2023-07-14 12:40:00,558.24,559.36,558.23,559.22,2100.0,558.24,559.36,558.23,559.22,2100.0
2023-07-14 12:45:00,558.48,558.48,557.22,558.01,800.0,558.48,558.48,557.22,558.01,800.0
2023-07-14 12:50:00,557.43,557.43,556.76,557.05,800.0,557.43,557.43,556.76,557.05,800.0
2023-07-14 12:55:00,556.43,557.14,556.42,557.14,941.0,556.43,557.14,556.42,557.14,941.0
2023-07-14 13:00:00,557.69,558.44,556.79,556.79,2238.0,557.69,558.44,556.79,556.79,2238.0
2023-07-14 13:05:00,557.24,558.67,557.05,557.96,1255.0,557.24,558.67,557.05,557.96,1255.0
2023-07-14 13:10:00,557.64,558.9,557.61,558.87,1600.0,557.64,558.9,557.61,558.87,1600.0
2023-07-14 13:15:00,558.72,559.25,558.71,558.83,1000.0,558.72,559.25,558.71,558.83,1000.0
2023-07-14 13:20:00,558.86,560.29,558.03,560.29,1500.0,558.86,560.29,558.03,560.29,1500.0
2023-07-14 13:25:00,560.05,560.38,559.38,559.83,4951.0,560.05,560.38,559.38,559.83,4951.0
2023-07-14 13:30:00,560.2,560.22,559.24,559.61,1600.0,560.2,560.22,559.24,559.61,1600.0
2023-07-14 13:35:00,559.65,560.84,559.62,559.74,6000.0,559.65,560.84,559.62,559.74,6000.0
2023-07-14 13:40:00,559.74,559.91,558.49,558.75,1300.0,559.74,559.91,558.49,558.75,1300.0
2023-07-14 13:45:00,558.67,559.22,558.62,559.09,700.0,558.67,559.22,558.62,559.09,700.0
2023-07-14 13:50:00,558.99,559.25,558.93,559.17,600.0,558.99,559.25,558.93,559.17,600.0
2023-07-14 13:55:00,558.4,558.56,557.16,557.16,1400.0,558.4,558.56,557.16,557.16,1400.0
2023-07-14 14:00:00,557.7,558.63,557.7,558.63,500.0,557.7,558.63,557.7,558.63,500.0
2023-07-14 14:05:00,558.86,559.72,558.86,559.72,900.0,558.86,559.72,558.86,559.72,900.0
2023-07-14 14:10:00,559.27,559.61,558.82,559.54,1532.0,559.27,559.61,558.82,559.54,1532.0
2023-07-14 14:15:00,558.44,559.25,558.44,558.61,604.0,558.44,559.25,558.44,558.61,604.0
2023-07-14 14:20:00,558.51,559.26,557.97,559.25,2736.0,558.51,559.26,557.97,559.25,2736.0
2023-07-14 14:25:00,558.75,558.82,557.6,557.76,2097.0,558.75,558.82,557.6,557.76,2097.0
2023-07-14 14:30:00,558.08,559.71,557.88,559.71,4160.0,558.08,559.71,557.88,559.71,4160.0
2023-07-14 14:35:00,559.24,560.23,558.76,559.63,5420.0,559.24,560.23,558.76,559.63,5420.0
2023-07-14 14:40:00,559.33,559.4,558.48,558.56,3222.0,559.33,559.4,558.48,558.56,3222.0
2023-07-14 14:45:00,559.28,559.28,558.67,558.7,600.0,559.28,559.28,558.67,558.7,600.0
2023-07-14 14:50:00,558.36,558.68,556.6,556.61,4365.0,558.36,558.68,556.6,556.61,4365.0
2023-07-14 14:55:00,556.62,557.58,555.42,555.42,3053.0,556.62,557.58,555.42,555.42,3053.0
2023-07-14 15:00:00,555.19,555.19,553.32,553.32,2205.0,555.19,555.19,553.32,553.32,2205.0
2023-07-14 15:05:00,553.18,554.26,553.1,554.26,3775.0,553.18,554.26,553.1,554.26,3775.0
2023-07-14 15:10:00,554.26,554.26,552.85,553.21,3520.0,554.26,554.26,552.85,553.21,3520.0
2023-07-14 15:15:00,553.23,554.0,553.22,553.93,1000.0,553.23,554.0,553.22,553.93,1000.0
2023-07-14 15:20:00,553.64,553.71,552.64,552.64,1600.0,553.64,553.71,552.64,552.64,1600.0
2023-07-14 15:25:00,552.88,553.59,552.49,552.98,2817.0,552.88,553.59,552.49,552.98,2817.0
2023-07-14 15:30:00,553.04,554.84,552.53,554.84,3180.0,553.04,554.84,552.53,554.84,3180.0
2023-07-14 15:35:00,554.79,554.79,554.23,554.46,2420.0,554.79,554.79,554.23,554.46,2420.0
2023-07-14 15:40:00,554.21,555.16,554.08,554.63,5258.0,554.21,555.16,554.08,554.63,5258.0
2023-07-14 15:45:00,554.63,554.65,553.95,554.39,3662.0,554.63,554.65,553.95,554.39,3662.0
2023-07-14 15:50:00,554.08,555.34,554.04,554.23,9394.0,554.08,555.34,554.04,554.23,9394.0
2023-07-14 15:55:00,554.54,555.66,553.96,555.41,21812.0,554.54,555.66,553.96,555.41,21812.0
2023-07-17 09:30:00,549.69,552.05,548.47,549.29,6444.0,549.69,552.05,548.47,549.29,6444.0
2023-07-17 09:35:00,549.36,558.86,549.36,558.86,4033.0,549.36,558.86,549.36,558.86,4033.0
2023-07-17 09:40:00,556.9,558.62,555.06,555.06,2208.0,556.9,558.62,555.06,555.06,2208.0
2023-07-17 09:45:00,553.46,554.31,551.59,554.31,2800.0,553.46,554.31,551.59,554.31,2800.0
2023-07-17 09:50:00,554.67,556.24,553.82,556.24,3178.0,554.67,556.24,553.82,556.24,3178.0
2023-07-17 09:55:00,554.32,555.5,554.32,555.5,600.0,554.32,555.5,554.32,555.5,600.0
2023-07-17 10:00:00,555.75,556.75,554.89,555.74,19054.0,555.75,556.75,554.89,555.74,19054.0
2023-07-17 10:05:00,555.9,558.1,554.85,554.94,6342.0,555.9,558.1,554.85,554.94,6342.0
2023-07-17 10:10:00,554.37,556.24,553.89,555.22,3675.0,554.37,556.24,553.89,555.22,3675.0
2023-07-17 10:15:00,556.02,556.02,553.82,555.63,3225.0,556.02,556.02,553.82,555.63,3225.0
2023-07-17 10:20:00,556.1,556.98,555.03,555.13,1642.0,556.1,556.98,555.03,555.13,1642.0
2023-07-17 10:25:00,554.21,554.26,552.73,554.21,977.0,554.21,554.26,552.73,554.21,977.0
2023-07-17 10:30:00,554.32,554.85,554.2,554.22,1002.0,554.32,554.85,554.2,554.22,1002.0
2023-07-17 10:35:00,555.08,557.45,554.95,557.19,2840.0,555.08,557.45,554.95,557.19,2840.0
2023-07-17 10:40:00,556.46,558.18,555.76,558.18,3306.0,556.46,558.18,555.76,558.18,3306.0
2023-07-17 10:45:00,557.64,557.64,555.53,556.0,5616.0,557.64,557.64,555.53,556.0,5616.0
2023-07-17 10:50:00,556.13,556.78,555.84,556.26,2239.0,556.13,556.78,555.84,556.26,2239.0
2023-07-17 10:55:00,555.43,555.96,555.0,555.95,2645.0,555.43,555.96,555.0,555.95,2645.0
2023-07-17 11:00:00,556.46,556.46,556.25,556.25,500.0,556.46,556.46,556.25,556.25,500.0
2023-07-17 11:05:00,556.56,557.87,556.56,557.69,700.0,556.56,557.87,556.56,557.69,700.0
2023-07-17 11:10:00,557.1,557.1,555.51,555.51,600.0,557.1,557.1,555.51,555.51,600.0
2023-07-17 11:15:00,556.1,556.1,554.5,554.5,800.0,556.1,556.1,554.5,554.5,800.0
2023-07-17 11:20:00,555.38,555.38,553.57,553.98,700.0,555.38,555.38,553.57,553.98,700.0
2023-07-17 11:25:00,554.41,555.35,554.41,555.35,1300.0,554.41,555.35,554.41,555.35,1300.0
2023-07-17 11:30:00,555.33,555.38,553.15,554.08,4356.0,555.33,555.38,553.15,554.08,4356.0
2023-07-17 11:35:00,554.17,554.89,554.16,554.89,870.0,554.17,554.89,554.16,554.89,870.0
2023-07-17 11:40:00,555.78,557.63,555.78,557.63,540.0,555.78,557.63,555.78,557.63,540.0
2023-07-17 11:45:00,557.5,557.51,557.46,557.47,300.0,557.5,557.51,557.46,557.47,300.0
2023-07-17 11:50:00,558.08,558.08,556.81,556.81,3252.0,558.08,558.08,556.81,556.81,3252.0
2023-07-17 11:55:00,556.0,558.6,556.0,558.6,300.0,556.0,558.6,556.0,558.6,300.0
2023-07-17 12:00:00,558.78,558.83,556.75,557.15,4543.0,558.78,558.83,556.75,557.15,4543.0
2023-07-17 12:05:00,557.26,557.27,556.73,556.85,600.0,557.26,557.27,556.73,556.85,600.0
2023-07-17 12:10:00,556.71,556.71,556.52,556.62,657.0,556.71,556.71,556.52,556.62,657.0
2023-07-17 12:15:00,556.5,556.59,556.47,556.59,300.0,556.5,556.59,556.47,556.59,300.0
2023-07-17 12:20:00,557.44,558.31,556.39,558.31,11302.0,557.44,558.31,556.39,558.31,11302.0
2023-07-17 12:25:00,557.64,557.64,556.63,556.63,500.0,557.64,557.64,556.63,556.63,500.0
2023-07-17 12:30:00,557.36,557.55,556.45,556.45,2401.0,557.36,557.55,556.45,556.45,2401.0
2023-07-17 12:35:00,557.63,558.02,557.63,557.91,500.0,557.63,558.02,557.63,557.91,500.0
2023-07-17 12:40:00,557.67,558.05,557.58,558.05,764.0,557.67,558.05,557.58,558.05,764.0
2023-07-17 12:45:00,559.16,561.71,559.16,561.71,6006.0,559.16,561.71,559.16,561.71,6006.0
2023-07-17 12:50:00,562.24,562.24,560.4,561.08,4296.0,562.24,562.24,560.4,561.08,4296.0
2023-07-17 12:55:00,561.43,561.67,560.78,560.93,1160.0,561.43,561.67,560.78,560.93,1160.0
2023-07-17 13:00:00,560.94,561.05,560.89,560.89,400.0,560.94,561.05,560.89,560.89,400.0
2023-07-17 13:05:00,560.6,560.6,559.13,559.61,1100.0,560.6,560.6,559.13,559.61,1100.0
2023-07-17 13:10:00,559.63,560.22,559.37,559.55,1000.0,559.63,560.22,559.37,559.55,1000.0
2023-07-17 13:15:00,559.52,559.53,558.85,559.09,500.0,559.52,559.53,558.85,559.09,500.0
2023-07-17 13:20:00,559.05,559.23,558.1,559.05,1956.0,559.05,559.23,558.1,559.05,1956.0
2023-07-17 13:25:00,558.89,559.37,557.76,558.83,1617.0,558.89,559.37,557.76,558.83,1617.0
2023-07-17 13:30:00,559.18,559.18,558.96,558.96,388.0,559.18,559.18,558.96,558.96,388.0
2023-07-17 13:35:00,558.95,558.96,558.43,558.75,2100.0,558.95,558.96,558.43,558.75,2100.0
2023-07-17 13:40:00,558.43,559.29,558.13,559.29,1202.0,558.43,559.29,558.13,559.29,1202.0
2023-07-17 13:45:00,558.76,558.76,556.63,558.23,6430.0,558.76,558.76,556.63,558.23,6430.0
2023-07-17 13:50:00,558.98,558.98,557.79,558.11,1000.0,558.98,558.98,557.79,558.11,1000.0
2023-07-17 13:55:00,557.62,558.33,557.47,558.32,1822.0,557.62,558.33,557.47,558.32,1822.0
2023-07-17 14:00:00,558.2,558.38,557.72,557.96,1319.0,558.2,558.38,557.72,557.96,1319.0
2023-07-17 14:05:00,557.65,557.98,556.89,557.79,1350.0,557.65,557.98,556.89,557.79,1350.0
2023-07-17 14:10:00,557.77,557.94,556.61,556.9,7469.0,557.77,557.94,556.61,556.9,7469.0
2023-07-17 14:15:00,556.65,557.16,556.65,556.85,500.0,556.65,557.16,556.65,556.85,500.0
2023-07-17 14:20:00,557.29,557.56,556.58,557.56,3158.0,557.29,557.56,556.58,557.56,3158.0
2023-07-17 14:25:00,557.2,557.38,556.65,556.87,1820.0,557.2,557.38,556.65,556.87,1820.0
2023-07-17 14:30:00,556.69,557.59,556.69,557.59,1300.0,556.69,557.59,556.69,557.59,1300.0
2023-07-17 14:35:00,557.61,558.08,557.61,558.07,900.0,557.61,558.08,557.61,558.07,900.0
2023-07-17 14:40:00,558.65,558.65,557.64,557.75,1800.0,558.65,558.65,557.64,557.75,1800.0
2023-07-17 14:45:00,557.87,558.1,557.66,557.82,2148.0,557.87,558.1,557.66,557.82,2148.0
2023-07-17 14:50:00,558.2,559.09,558.1,559.04,1156.0,558.2,559.09,558.1,559.04,1156.0
2023-07-17 14:55:00,559.01,560.0,559.01,559.82,1050.0,559.01,560.0,559.01,559.82,1050.0
2023-07-17 15:00:00,559.47,560.42,558.69,560.42,3323.0,559.47,560.42,558.69,560.42,3323.0
2023-07-17 15:05:00,560.86,561.12,560.03,560.03,1446.0,560.86,561.12,560.03,560.03,1446.0
2023-07-17 15:10:00,559.75,560.53,559.75,560.51,1929.0,559.75,560.53,559.75,560.51,1929.0
2023-07-17 15:15:00,561.02,561.47,560.71,561.47,2118.0,561.02,561.47,560.71,561.47,2118.0
2023-07-17 15:20:00,562.13,562.17,559.78,559.84,3678.0,562.13,562.17,559.78,559.84,3678.0
2023-07-17 15:25:00,560.12,561.02,559.77,560.84,3863.0,560.12,561.02,559.77,560.84,3863.0
2023-07-17 15:30:00,560.57,560.57,559.83,560.19,2541.0,560.57,560.57,559.83,560.19,2541.0
2023-07-17 15:35:00,560.06,560.06,558.44,559.25,4668.0,560.06,560.06,558.44,559.25,4668.0
2023-07-17 15:40:00,559.36,559.94,558.82,558.82,5900.0,559.36,559.94,558.82,558.82,5900.0
2023-07-17 15:45:00,558.77,559.53,558.61,559.09,9549.0,558.77,559.53,558.61,559.09,9549.0
2023-07-17 15:50:00,559.77,559.95,558.39,558.83,9353.0,559.77,559.95,558.39,558.83,9353.0
2023-07-17 15:55:00,558.8,558.84,557.03,557.06,18890.0,558.8,558.84,557.03,557.06,18890.0
2023-07-18 09:30:00,556.69,557.36,554.61,557.36,11108.0,556.69,557.36,554.61,557.36,11108.0
2023-07-18 09:35:00,556.21,556.82,554.02,555.92,1028.0,556.21,556.82,554.02,555.92,1028.0
2023-07-18 09:40:00,554.84,556.3,553.38,553.38,2900.0,554.84,556.3,553.38,553.38,2900.0
2023-07-18 09:45:00,554.4,557.1,554.4,555.41,1100.0,554.4,557.1,554.4,555.41,1100.0
2023-07-18 09:50:00,552.47,553.57,550.95,552.01,3826.0,552.47,553.57,550.95,552.01,3826.0
2023-07-18 09:55:00,552.09,552.74,551.18,552.35,1300.0,552.09,552.74,551.18,552.35,1300.0
2023-07-18 10:00:00,553.13,556.45,551.97,552.02,2938.0,553.13,556.45,551.97,552.02,2938.0
2023-07-18 10:05:00,552.13,557.51,552.0,557.51,2120.0,552.13,557.51,552.0,557.51,2120.0
2023-07-18 10:10:00,556.41,556.57,555.59,556.27,5149.0,556.41,556.57,555.59,556.27,5149.0
2023-07-18 10:15:00,556.92,557.71,556.92,557.71,200.0,556.92,557.71,556.92,557.71,200.0
2023-07-18 10:20:00,556.47,557.7,556.27,556.27,395.0,556.47,557.7,556.27,556.27,395.0
2023-07-18 10:25:00,558.11,558.11,554.85,554.85,2519.0,558.11,558.11,554.85,554.85,2519.0
2023-07-18 10:30:00,554.17,554.34,552.62,554.34,2034.0,554.17,554.34,552.62,554.34,2034.0
2023-07-18 10:35:00,554.66,556.99,554.64,556.57,1200.0,554.66,556.99,554.64,556.57,1200.0
2023-07-18 10:40:00,556.89,557.63,556.44,557.58,1800.0,556.89,557.63,556.44,557.58,1800.0
2023-07-18 10:45:00,558.43,559.11,557.36,559.11,1402.0,558.43,559.11,557.36,559.11,1402.0
2023-07-18 10:50:00,559.29,560.19,558.5,558.6,2102.0,559.29,560.19,558.5,558.6,2102.0
2023-07-18 10:55:00,556.9,558.44,556.9,557.67,1400.0,556.9,558.44,556.9,557.67,1400.0
2023-07-18 11:00:00,557.93,557.93,556.47,556.55,600.0,557.93,557.93,556.47,556.55,600.0
2023-07-18 11:05:00,556.9,558.09,556.17,558.09,500.0,556.9,558.09,556.17,558.09,500.0
2023-07-18 11:10:00,558.24,558.46,557.44,557.8,1218.0,558.24,558.46,557.44,557.8,1218.0
2023-07-18 11:15:00,558.14,558.14,557.29,557.85,418.0,558.14,558.14,557.29,557.85,418.0
2023-07-18 11:20:00,557.38,557.39,557.38,557.38,100.0,557.38,557.39,557.38,557.38,100.0
2023-07-18 11:25:00,557.52,557.53,556.94,556.96,800.0,557.52,557.53,556.94,556.96,800.0
2023-07-18 11:30:00,558.18,559.37,557.71,559.37,1543.0,558.18,559.37,557.71,559.37,1543.0
2023-07-18 11:35:00,558.73,560.03,558.56,560.03,1000.0,558.73,560.03,558.56,560.03,1000.0
2023-07-18 11:40:00,560.61,560.61,559.64,559.87,500.0,560.61,560.61,559.64,559.87,500.0
2023-07-18 11:45:00,560.0,561.65,559.99,561.43,900.0,560.0,561.65,559.99,561.43,900.0
2023-07-18 11:50:00,561.23,563.37,558.18,558.18,12820.0,561.23,563.37,558.18,558.18,12820.0
2023-07-18 11:55:00,559.48,560.85,559.48,560.25,1200.0,559.48,560.85,559.48,560.25,1200.0
2023-07-18 12:00:00,560.56,562.33,560.56,562.33,1600.0,560.56,562.33,560.56,562.33,1600.0
2023-07-18 12:05:00,562.35,562.35,562.35,562.35,100.0,562.35,562.35,562.35,562.35,100.0
2023-07-18 12:10:00,562.61,564.16,562.06,563.32,5463.0,562.61,564.16,562.06,563.32,5463.0
2023-07-18 12:15:00,563.32,563.32,563.32,563.32,0.0,563.32,563.32,563.32,563.32,0.0
2023-07-18 12:20:00,564.58,565.13,562.15,562.99,5295.0,564.58,565.13,562.15,562.99,5295.0
2023-07-18 12:25:00,563.42,563.82,563.14,563.82,1028.0,563.42,563.82,563.14,563.82,1028.0
2023-07-18 12:30:00,563.82,563.82,563.82,563.82,0.0,563.82,563.82,563.82,563.82,0.0
2023-07-18 12:35:00,564.86,566.25,564.85,566.25,300.0,564.86,566.25,564.85,566.25,300.0
2023-07-18 12:40:00,565.55,565.57,565.34,565.35,454.0,565.55,565.57,565.34,565.35,454.0
2023-07-18 12:45:00,563.86,564.64,563.86,563.88,2205.0,563.86,564.64,563.86,563.88,2205.0
2023-07-18 12:50:00,564.02,564.02,563.14,563.14,1100.0,564.02,564.02,563.14,563.14,1100.0
2023-07-18 12:55:00,563.52,564.36,563.27,563.39,1775.0,563.52,564.36,563.27,563.39,1775.0
2023-07-18 13:00:00,563.39,564.05,563.39,563.95,2272.0,563.39,564.05,563.39,563.95,2272.0
2023-07-18 13:05:00,564.07,564.21,563.95,563.95,839.0,564.07,564.21,563.95,563.95,839.0
2023-07-18 13:10:00,563.7,563.77,563.52,563.56,524.0,563.7,563.77,563.52,563.56,524.0
2023-07-18 13:15:00,563.58,564.21,562.56,562.56,900.0,563.58,564.21,562.56,562.56,900.0
2023-07-18 13:20:00,562.87,562.96,562.05,562.95,600.0,562.87,562.96,562.05,562.95,600.0
2023-07-18 13:25:00,563.26,563.27,563.26,563.26,181.0,563.26,563.27,563.26,563.26,181.0
2023-07-18 13:30:00,562.84,563.88,562.84,563.67,400.0,562.84,563.88,562.84,563.67,400.0
2023-07-18 13:35:00,563.29,563.48,562.98,563.08,400.0,563.29,563.48,562.98,563.08,400.0
2023-07-18 13:40:00,564.08,564.08,563.45,564.03,300.0,564.08,564.08,563.45,564.03,300.0
2023-07-18 13:45:00,562.96,563.85,562.96,563.85,200.0,562.96,563.85,562.96,563.85,200.0
2023-07-18 13:50:00,562.93,563.01,562.12,562.53,950.0,562.93,563.01,562.12,562.53,950.0
2023-07-18 13:55:00,562.06,562.34,560.85,561.44,3699.0,562.06,562.34,560.85,561.44,3699.0
2023-07-18 14:00:00,561.47,561.98,561.47,561.86,1661.0,561.47,561.98,561.47,561.86,1661.0
2023-07-18 14:05:00,561.85,562.64,561.71,561.71,1076.0,561.85,562.64,561.71,561.71,1076.0
2023-07-18 14:10:00,561.51,561.85,560.84,561.84,1400.0,561.51,561.85,560.84,561.84,1400.0
2023-07-18 14:15:00,561.26,562.5,561.26,561.45,2900.0,561.26,562.5,561.26,561.45,2900.0
2023-07-18 14:20:00,560.8,561.75,559.9,561.04,2331.0,560.8,561.75,559.9,561.04,2331.0
2023-07-18 14:25:00,560.1,560.82,559.93,560.81,2334.0,560.1,560.82,559.93,560.81,2334.0
2023-07-18 14:30:00,560.46,560.79,560.35,560.79,1206.0,560.46,560.79,560.35,560.79,1206.0
2023-07-18 14:35:00,560.15,560.95,559.8,559.81,3702.0,560.15,560.95,559.8,559.81,3702.0
2023-07-18 14:40:00,559.6,559.89,559.6,559.89,600.0,559.6,559.89,559.6,559.89,600.0
2023-07-18 14:45:00,559.92,560.72,559.88,560.72,600.0,559.92,560.72,559.88,560.72,600.0
2023-07-18 14:50:00,560.73,561.03,560.73,561.03,400.0,560.73,561.03,560.73,561.03,400.0
2023-07-18 14:55:00,561.39,561.6,561.39,561.6,400.0,561.39,561.6,561.39,561.6,400.0
2023-07-18 15:00:00,561.2,561.9,560.51,561.9,300.0,561.2,561.9,560.51,561.9,300.0
2023-07-18 15:05:00,561.93,561.93,561.93,561.93,100.0,561.93,561.93,561.93,561.93,100.0
2023-07-18 15:10:00,562.13,562.5,561.78,562.5,800.0,562.13,562.5,561.78,562.5,800.0
2023-07-18 15:15:00,562.42,562.65,561.66,562.32,890.0,562.42,562.65,561.66,562.32,890.0
2023-07-18 15:20:00,562.17,562.26,562.17,562.26,200.0,562.17,562.26,562.17,562.26,200.0
2023-07-18 15:25:00,562.04,562.2,561.43,562.13,2613.0,562.04,562.2,561.43,562.13,2613.0
2023-07-18 15:30:00,561.86,562.17,561.39,561.56,2796.0,561.86,562.17,561.39,561.56,2796.0
2023-07-18 15:35:00,561.54,562.49,561.54,562.16,3670.0,561.54,562.49,561.54,562.16,3670.0
2023-07-18 15:40:00,562.01,562.1,561.23,561.39,2743.0,562.01,562.1,561.23,561.39,2743.0
2023-07-18 15:45:00,561.71,562.04,560.87,560.87,5489.0,561.71,562.04,560.87,560.87,5489.0
2023-07-18 15:50:00,560.93,562.02,560.68,561.89,11209.0,560.93,562.02,560.68,561.89,11209.0
2023-07-18 15:55:00,561.64,561.85,560.58,561.67,15852.0,561.64,561.85,560.58,561.67,15852.0
2023-07-19 09:30:00,566.96,571.47,566.96,571.47,4039.0,566.96,571.47,566.96,571.47,4039.0
2023-07-19 09:35:00,564.48,568.21,564.48,568.21,700.0,564.48,568.21,564.48,568.21,700.0
2023-07-19 09:40:00,570.1,571.6,568.02,571.26,3420.0,570.1,571.6,568.02,571.26,3420.0
2023-07-19 09:45:00,570.09,571.26,566.93,566.94,2675.0,570.09,571.26,566.93,566.94,2675.0
2023-07-19 09:50:00,568.1,568.46,564.79,564.79,3100.0,568.1,568.46,564.79,564.79,3100.0
2023-07-19 09:55:00,566.16,566.7,564.59,566.7,600.0,566.16,566.7,564.59,566.7,600.0
2023-07-19 10:00:00,564.96,566.85,563.2,563.6,3551.0,564.96,566.85,563.2,563.6,3551.0
2023-07-19 10:05:00,562.72,563.68,560.31,561.18,4554.0,562.72,563.68,560.31,561.18,4554.0
2023-07-19 10:10:00,561.9,562.71,560.54,561.52,2501.0,561.9,562.71,560.54,561.52,2501.0
2023-07-19 10:15:00,560.79,562.13,559.22,562.12,2123.0,560.79,562.13,559.22,562.12,2123.0
2023-07-19 10:20:00,561.59,561.66,560.47,561.42,900.0,561.59,561.66,560.47,561.42,900.0
2023-07-19 10:25:00,561.5,564.53,561.5,562.65,2110.0,561.5,564.53,561.5,562.65,2110.0
2023-07-19 10:30:00,562.95,564.21,561.9,563.44,4431.0,562.95,564.21,561.9,563.44,4431.0
2023-07-19 10:35:00,564.42,565.66,564.32,565.0,1100.0,564.42,565.66,564.32,565.0,1100.0
2023-07-19 10:40:00,564.54,568.22,564.53,567.24,3712.0,564.54,568.22,564.53,567.24,3712.0
2023-07-19 10:45:00,566.99,566.99,566.24,566.34,1700.0,566.99,566.99,566.24,566.34,1700.0
2023-07-19 10:50:00,566.18,567.49,565.69,566.44,1963.0,566.18,567.49,565.69,566.44,1963.0
2023-07-19 10:55:00,564.32,565.16,562.74,563.38,1200.0,564.32,565.16,562.74,563.38,1200.0
2023-07-19 11:00:00,563.38,563.39,562.49,562.49,700.0,563.38,563.39,562.49,562.49,700.0
2023-07-19 11:05:00,563.29,564.75,562.72,564.75,2615.0,563.29,564.75,562.72,564.75,2615.0
2023-07-19 11:10:00,564.29,565.67,564.21,564.96,1601.0,564.29,565.67,564.21,564.96,1601.0
2023-07-19 11:15:00,566.05,566.85,566.04,566.42,1344.0,566.05,566.85,566.04,566.42,1344.0
2023-07-19 11:20:00,566.52,567.56,566.52,566.85,400.0,566.52,567.56,566.52,566.85,400.0
2023-07-19 11:25:00,567.7,568.33,566.93,568.26,2941.0,567.7,568.33,566.93,568.26,2941.0
2023-07-19 11:30:00,567.83,568.1,567.46,568.04,1297.0,567.83,568.1,567.46,568.04,1297.0
2023-07-19 11:35:00,567.88,567.88,567.49,567.5,300.0,567.88,567.88,567.49,567.5,300.0
2023-07-19 11:40:00,566.65,567.91,566.65,567.47,700.0,566.65,567.91,566.65,567.47,700.0
2023-07-19 11:45:00,567.37,568.28,567.37,567.81,1400.0,567.37,568.28,567.37,567.81,1400.0
2023-07-19 11:50:00,567.48,567.48,567.47,567.48,100.0,567.48,567.48,567.47,567.48,100.0
2023-07-19 11:55:00,567.83,567.83,566.01,566.01,1787.0,567.83,567.83,566.01,566.01,1787.0
2023-07-19 12:00:00,566.76,567.73,566.76,567.3,700.0,566.76,567.73,566.76,567.3,700.0
2023-07-19 12:05:00,566.41,566.41,565.52,565.52,200.0,566.41,566.41,565.52,565.52,200.0
2023-07-19 12:10:00,566.27,566.27,565.76,565.76,200.0,566.27,566.27,565.76,565.76,200.0
2023-07-19 12:15:00,565.12,565.12,564.23,564.58,1016.0,565.12,565.12,564.23,564.58,1016.0
2023-07-19 12:20:00,563.56,563.98,561.62,561.62,400.0,563.56,563.98,561.62,561.62,400.0
2023-07-19 12:25:00,561.0,561.92,560.99,561.92,200.0,561.0,561.92,560.99,561.92,200.0
2023-07-19 12:30:00,560.62,560.69,560.12,560.34,600.0,560.62,560.69,560.12,560.34,600.0
2023-07-19 12:35:00,560.05,561.9,559.17,559.83,2392.0,560.05,561.9,559.17,559.83,2392.0
2023-07-19 12:40:00,560.16,560.83,559.02,559.15,500.0,560.16,560.83,559.02,559.15,500.0
2023-07-19 12:45:00,559.96,559.96,558.61,558.61,1713.0,559.96,559.96,558.61,558.61,1713.0
2023-07-19 12:50:00,558.13,559.19,557.02,559.19,5000.0,558.13,559.19,557.02,559.19,5000.0
2023-07-19 12:55:00,559.88,560.05,559.45,559.91,2441.0,559.88,560.05,559.45,559.91,2441.0
2023-07-19 13:00:00,559.96,559.96,559.04,559.73,1200.0,559.96,559.96,559.04,559.73,1200.0
2023-07-19 13:05:00,558.05,558.05,556.88,556.88,771.0,558.05,558.05,556.88,556.88,771.0
2023-07-19 13:10:00,557.0,558.37,557.0,558.37,966.0,557.0,558.37,557.0,558.37,966.0
2023-07-19 13:15:00,557.21,557.21,557.14,557.14,200.0,557.21,557.21,557.14,557.14,200.0
2023-07-19 13:20:00,558.64,558.64,558.39,558.39,200.0,558.64,558.64,558.39,558.39,200.0
2023-07-19 13:25:00,559.27,559.65,558.15,559.53,927.0,559.27,559.65,558.15,559.53,927.0
2023-07-19 13:30:00,559.74,559.78,558.91,558.91,850.0,559.74,559.78,558.91,558.91,850.0
2023-07-19 13:35:00,558.99,559.7,558.99,559.1,310.0,558.99,559.7,558.99,559.1,310.0
2023-07-19 13:40:00,559.14,560.5,559.14,560.5,1000.0,559.14,560.5,559.14,560.5,1000.0
2023-07-19 13:45:00,560.44,560.64,559.57,560.09,780.0,560.44,560.64,559.57,560.09,780.0
2023-07-19 13:50:00,559.61,560.46,559.49,559.78,1018.0,559.61,560.46,559.49,559.78,1018.0
2023-07-19 13:55:00,560.53,560.53,559.27,559.27,500.0,560.53,560.53,559.27,559.27,500.0
2023-07-19 14:00:00,559.25,560.08,559.25,560.01,400.0,559.25,560.08,559.25,560.01,400.0
2023-07-19 14:05:00,559.64,560.49,558.64,558.64,800.0,559.64,560.49,558.64,558.64,800.0
2023-07-19 14:10:00,558.99,559.28,558.52,559.28,300.0,558.99,559.28,558.52,559.28,300.0
2023-07-19 14:15:00,559.3,559.59,558.3,558.3,1026.0,559.3,559.59,558.3,558.3,1026.0
2023-07-19 14:20:00,558.93,558.93,557.71,558.12,300.0,558.93,558.93,557.71,558.12,300.0
2023-07-19 14:25:00,558.93,559.36,558.93,558.94,400.0,558.93,559.36,558.93,558.94,400.0
2023-07-19 14:30:00,559.54,560.28,559.54,560.27,2998.0,559.54,560.28,559.54,560.27,2998.0
2023-07-19 14:35:00,560.97,560.97,560.12,560.12,400.0,560.97,560.97,560.12,560.12,400.0
2023-07-19 14:40:00,560.04,561.15,560.04,560.09,500.0,560.04,561.15,560.04,560.09,500.0
2023-07-19 14:45:00,561.21,561.21,559.91,559.91,935.0,561.21,561.21,559.91,559.91,935.0
2023-07-19 14:50:00,560.32,560.32,560.32,560.32,100.0,560.32,560.32,560.32,560.32,100.0
2023-07-19 14:55:00,560.67,563.41,560.41,563.41,3400.0,560.67,563.41,560.41,563.41,3400.0
2023-07-19 15:00:00,563.31,563.31,562.28,562.5,700.0,563.31,563.31,562.28,562.5,700.0
2023-07-19 15:05:00,563.05,563.89,562.54,563.58,1501.0,563.05,563.89,562.54,563.58,1501.0
2023-07-19 15:10:00,564.08,564.08,564.07,564.08,100.0,564.08,564.08,564.07,564.08,100.0
2023-07-19 15:15:00,564.49,564.75,564.18,564.28,400.0,564.49,564.75,564.18,564.28,400.0
2023-07-19 15:20:00,565.0,566.77,565.0,566.43,2174.0,565.0,566.77,565.0,566.43,2174.0
2023-07-19 15:25:00,566.44,567.87,566.43,567.47,7253.0,566.44,567.87,566.43,567.47,7253.0
2023-07-19 15:30:00,567.47,568.84,566.49,568.84,10527.0,567.47,568.84,566.49,568.84,10527.0
2023-07-19 15:35:00,568.46,569.52,567.68,569.3,6078.0,568.46,569.52,567.68,569.3,6078.0
2023-07-19 15:40:00,569.31,570.24,569.28,570.24,7409.0,569.31,570.24,569.28,570.24,7409.0
2023-07-19 15:45:00,570.06,571.51,569.72,570.64,11991.0,570.06,571.51,569.72,570.64,11991.0
2023-07-19 15:50:00,570.38,570.83,569.14,569.15,7456.0,570.38,570.83,569.14,569.15,7456.0
2023-07-19 15:55:00,569.8,570.27,568.34,568.71,24011.0,569.8,570.27,568.34,568.71,24011.0
2023-07-20 09:30:00,560.28,565.5,560.28,564.01,3555.0,560.28,565.5,560.28,564.01,3555.0
2023-07-20 09:35:00,563.31,563.31,559.43,559.77,7157.0,563.31,563.31,559.43,559.77,7157.0
2023-07-20 09:40:00,560.98,561.34,558.12,561.04,6612.0,560.98,561.34,558.12,561.04,6612.0
2023-07-20 09:45:00,561.18,564.33,560.79,564.07,2230.0,561.18,564.33,560.79,564.07,2230.0
2023-07-20 09:50:00,561.58,562.33,559.33,561.34,800.0,561.58,562.33,559.33,561.34,800.0
2023-07-20 09:55:00,560.45,560.8,559.78,560.2,1476.0,560.45,560.8,559.78,560.2,1476.0
2023-07-20 10:00:00,561.68,561.68,557.91,558.17,4117.0,561.68,561.68,557.91,558.17,4117.0
2023-07-20 10:05:00,556.73,557.53,555.4,556.11,3176.0,556.73,557.53,555.4,556.11,3176.0
2023-07-20 10:10:00,555.06,558.41,555.06,556.44,7877.0,555.06,558.41,555.06,556.44,7877.0
2023-07-20 10:15:00,555.49,555.58,552.23,552.23,2774.0,555.49,555.58,552.23,552.23,2774.0
2023-07-20 10:20:00,552.22,552.63,550.11,550.75,11815.0,552.22,552.63,550.11,550.75,11815.0
2023-07-20 10:25:00,549.51,552.3,549.41,550.9,4684.0,549.51,552.3,549.41,550.9,4684.0
2023-07-20 10:30:00,550.0,550.94,547.53,547.53,1647.0,550.0,550.94,547.53,547.53,1647.0
2023-07-20 10:35:00,548.28,548.29,546.53,546.53,2200.0,548.28,548.29,546.53,546.53,2200.0
2023-07-20 10:40:00,547.28,548.82,547.26,548.82,2500.0,547.28,548.82,547.26,548.82,2500.0
2023-07-20 10:45:00,548.98,550.0,547.83,548.56,2049.0,548.98,550.0,547.83,548.56,2049.0
2023-07-20 10:50:00,548.99,549.09,545.59,545.83,5737.0,548.99,549.09,545.59,545.83,5737.0
2023-07-20 10:55:00,545.53,547.33,544.51,546.77,4649.0,545.53,547.33,544.51,546.77,4649.0
2023-07-20 11:00:00,547.67,547.77,546.63,547.36,1762.0,547.67,547.77,546.63,547.36,1762.0
2023-07-20 11:05:00,548.99,550.08,548.8,549.39,2000.0,548.99,550.08,548.8,549.39,2000.0
2023-07-20 11:10:00,548.93,549.76,548.39,548.39,3497.0,548.93,549.76,548.39,548.39,3497.0
2023-07-20 11:15:00,548.77,548.77,547.37,547.37,500.0,548.77,548.77,547.37,547.37,500.0
2023-07-20 11:20:00,547.37,547.37,547.37,547.37,0.0,547.37,547.37,547.37,547.37,0.0
2023-07-20 11:25:00,547.73,548.01,546.01,546.01,3617.0,547.73,548.01,546.01,546.01,3617.0
2023-07-20 11:30:00,546.04,547.59,545.88,546.84,2586.0,546.04,547.59,545.88,546.84,2586.0
2023-07-20 11:35:00,546.56,546.61,546.0,546.06,600.0,546.56,546.61,546.0,546.06,600.0
2023-07-20 11:40:00,545.39,545.71,544.28,545.18,6179.0,545.39,545.71,544.28,545.18,6179.0
2023-07-20 11:45:00,544.87,545.57,543.86,544.55,3500.0,544.87,545.57,543.86,544.55,3500.0
2023-07-20 11:50:00,544.57,545.32,544.43,544.43,1009.0,544.57,545.32,544.43,544.43,1009.0
2023-07-20 11:55:00,543.68,544.74,543.12,544.71,3773.0,543.68,544.74,543.12,544.71,3773.0
2023-07-20 12:00:00,544.99,545.21,544.39,545.21,1110.0,544.99,545.21,544.39,545.21,1110.0
2023-07-20 12:05:00,544.66,545.36,543.84,543.84,3934.0,544.66,545.36,543.84,543.84,3934.0
2023-07-20 12:10:00,543.96,544.88,543.51,544.0,3519.0,543.96,544.88,543.51,544.0,3519.0
2023-07-20 12:15:00,543.96,544.35,541.47,542.0,2460.0,543.96,544.35,541.47,542.0,2460.0
2023-07-20 12:20:00,541.94,542.32,541.38,541.38,1539.0,541.94,542.32,541.38,541.38,1539.0
2023-07-20 12:25:00,541.43,541.47,540.91,541.37,648.0,541.43,541.47,540.91,541.37,648.0
2023-07-20 12:30:00,541.54,541.76,540.26,540.91,2000.0,541.54,541.76,540.26,540.91,2000.0
2023-07-20 12:35:00,540.12,540.84,539.6,540.84,2240.0,540.12,540.84,539.6,540.84,2240.0
2023-07-20 12:40:00,541.38,542.03,541.38,541.66,700.0,541.38,542.03,541.38,541.66,700.0
2023-07-20 12:45:00,540.73,541.39,540.73,541.32,700.0,540.73,541.39,540.73,541.32,700.0
2023-07-20 12:50:00,540.98,542.04,540.98,542.04,449.0,540.98,542.04,540.98,542.04,449.0
2023-07-20 12:55:00,541.27,541.85,541.21,541.85,1100.0,541.27,541.85,541.21,541.85,1100.0
2023-07-20 13:00:00,541.52,541.61,541.47,541.47,1000.0,541.52,541.61,541.47,541.47,1000.0
2023-07-20 13:05:00,541.64,542.13,540.85,540.85,1867.0,541.64,542.13,540.85,540.85,1867.0
2023-07-20 13:10:00,541.4,542.25,541.4,541.72,4454.0,541.4,542.25,541.4,541.72,4454.0
2023-07-20 13:15:00,541.71,542.25,541.26,541.35,3129.0,541.71,542.25,541.26,541.35,3129.0
2023-07-20 13:20:00,541.87,541.87,541.33,541.47,400.0,541.87,541.87,541.33,541.47,400.0
2023-07-20 13:25:00,541.47,542.25,541.12,541.93,6167.0,541.47,542.25,541.12,541.93,6167.0
2023-07-20 13:30:00,541.77,542.25,541.77,542.25,11927.0,541.77,542.25,541.77,542.25,11927.0
2023-07-20 13:35:00,542.1,542.77,541.9,541.93,6660.0,542.1,542.77,541.9,541.93,6660.0
2023-07-20 13:40:00,542.23,542.23,542.15,542.15,350.0,542.23,542.23,542.15,542.15,350.0
2023-07-20 13:45:00,542.6,543.11,542.44,543.11,445.0,542.6,543.11,542.44,543.11,445.0
2023-07-20 13:50:00,544.4,544.4,543.01,543.01,1300.0,544.4,544.4,543.01,543.01,1300.0
2023-07-20 13:55:00,542.52,543.25,541.92,543.25,1583.0,542.52,543.25,541.92,543.25,1583.0
2023-07-20 14:00:00,543.08,543.49,543.04,543.45,500.0,543.08,543.49,543.04,543.45,500.0
2023-07-20 14:05:00,543.53,544.29,543.26,544.29,1101.0,543.53,544.29,543.26,544.29,1101.0
2023-07-20 14:10:00,543.44,543.64,543.06,543.06,307.0,543.44,543.64,543.06,543.06,307.0
2023-07-20 14:15:00,542.06,542.06,540.11,540.18,1240.0,542.06,542.06,540.11,540.18,1240.0
2023-07-20 14:20:00,539.98,540.81,539.45,540.3,4194.0,539.98,540.81,539.45,540.3,4194.0
2023-07-20 14:25:00,540.18,540.25,538.22,538.25,3121.0,540.18,540.25,538.22,538.25,3121.0
2023-07-20 14:30:00,538.55,540.06,538.55,540.0,3396.0,538.55,540.06,538.55,540.0,3396.0
2023-07-20 14:35:00,540.04,540.1,539.45,539.51,1700.0,540.04,540.1,539.45,539.51,1700.0
2023-07-20 14:40:00,539.71,541.96,539.23,539.68,3461.0,539.71,541.96,539.23,539.68,3461.0
2023-07-20 14:45:00,540.64,540.76,539.44,539.44,1701.0,540.64,540.76,539.44,539.44,1701.0
2023-07-20 14:50:00,539.57,539.87,538.58,538.6,1500.0,539.57,539.87,538.58,538.6,1500.0
2023-07-20 14:55:00,538.68,539.14,538.31,538.88,2012.0,538.68,539.14,538.31,538.88,2012.0
2023-07-20 15:00:00,539.41,539.64,538.7,538.7,2300.0,539.41,539.64,538.7,538.7,2300.0
2023-07-20 15:05:00,538.71,539.07,538.28,538.9,2900.0,538.71,539.07,538.28,538.9,2900.0
2023-07-20 15:10:00,538.97,539.58,538.25,538.34,2315.0,538.97,539.58,538.25,538.34,2315.0
2023-07-20 15:15:00,538.91,539.34,538.0,538.06,3046.0,538.91,539.34,538.0,538.06,3046.0
2023-07-20 15:20:00,538.06,539.14,538.0,539.14,4096.0,538.06,539.14,538.0,539.14,4096.0
2023-07-20 15:25:00,539.31,539.78,538.72,538.72,2809.0,539.31,539.78,538.72,538.72,2809.0
2023-07-20 15:30:00,538.72,539.77,538.72,538.78,5557.0,538.72,539.77,538.72,538.78,5557.0
2023-07-20 15:35:00,538.72,539.47,538.33,538.87,4574.0,538.72,539.47,538.33,538.87,4574.0
2023-07-20 15:40:00,539.25,539.94,538.83,538.93,6689.0,539.25,539.94,538.83,538.93,6689.0
2023-07-20 15:45:00,538.93,539.28,537.49,538.85,11411.0,538.93,539.28,537.49,538.85,11411.0
2023-07-20 15:50:00,539.25,540.79,539.18,540.67,15255.0,539.25,540.79,539.18,540.67,15255.0
2023-07-20 15:55:00,540.59,541.01,539.87,540.05,28888.0,540.59,541.01,539.87,540.05,28888.0
2023-07-21 09:30:00,547.85,550.0,547.85,549.48,4350.0,547.85,550.0,547.85,549.48,4350.0
2023-07-21 09:35:00,550.86,551.44,545.98,545.98,2556.0,550.86,551.44,545.98,545.98,2556.0
2023-07-21 09:40:00,546.95,550.63,546.95,548.81,6075.0,546.95,550.63,546.95,548.81,6075.0
2023-07-21 09:45:00,549.31,549.76,548.16,548.55,4545.0,549.31,549.76,548.16,548.55,4545.0
2023-07-21 09:50:00,548.7,550.0,546.37,546.38,3919.0,548.7,550.0,546.37,546.38,3919.0
2023-07-21 09:55:00,548.09,549.79,548.0,548.33,2907.0,548.09,549.79,548.0,548.33,2907.0
2023-07-21 10:00:00,548.19,548.19,544.3,545.65,3125.0,548.19,548.19,544.3,545.65,3125.0
2023-07-21 10:05:00,546.58,547.26,546.38,547.26,808.0,546.58,547.26,546.38,547.26,808.0
2023-07-21 10:10:00,547.58,549.25,547.21,548.0,2370.0,547.58,549.25,547.21,548.0,2370.0
2023-07-21 10:15:00,548.81,548.99,547.75,547.77,2388.0,548.81,548.99,547.75,547.77,2388.0
2023-07-21 10:20:00,547.12,547.12,546.37,546.45,700.0,547.12,547.12,546.37,546.45,700.0
2023-07-21 10:25:00,544.14,544.14,544.14,544.14,100.0,544.14,544.14,544.14,544.14,100.0
2023-07-21 10:30:00,544.7,545.86,544.6,545.65,500.0,544.7,545.86,544.6,545.65,500.0
2023-07-21 10:35:00,546.46,546.82,546.46,546.51,400.0,546.46,546.82,546.46,546.51,400.0
2023-07-21 10:40:00,546.99,548.22,546.99,547.27,1005.0,546.99,548.22,546.99,547.27,1005.0
2023-07-21 10:45:00,548.11,548.11,547.48,547.49,500.0,548.11,548.11,547.48,547.49,500.0
2023-07-21 10:50:00,547.79,547.79,546.12,546.25,2865.0,547.79,547.79,546.12,546.25,2865.0
2023-07-21 10:55:00,546.01,546.01,545.37,545.63,900.0,546.01,546.01,545.37,545.63,900.0
2023-07-21 11:00:00,546.38,546.58,544.77,544.77,3601.0,546.38,546.58,544.77,544.77,3601.0
2023-07-21 11:05:00,546.21,547.0,545.69,547.0,300.0,546.21,547.0,545.69,547.0,300.0
2023-07-21 11:10:00,547.46,547.73,546.73,547.73,1004.0,547.46,547.73,546.73,547.73,1004.0
2023-07-21 11:15:00,547.0,547.0,546.73,546.79,798.0,547.0,547.0,546.73,546.79,798.0
2023-07-21 11:20:00,547.33,548.98,547.33,548.98,473.0,547.33,548.98,547.33,548.98,473.0
2023-07-21 11:25:00,548.23,548.92,548.01,548.92,500.0,548.23,548.92,548.01,548.92,500.0
2023-07-21 11:30:00,549.25,549.77,548.05,548.05,3238.0,549.25,549.77,548.05,548.05,3238.0
2023-07-21 11:35:00,549.63,549.64,549.62,549.64,300.0,549.63,549.64,549.62,549.64,300.0
2023-07-21 11:40:00,549.33,549.43,548.4,548.4,1299.0,549.33,549.43,548.4,548.4,1299.0
2023-07-21 11:45:00,547.73,548.86,547.73,548.86,1272.0,547.73,548.86,547.73,548.86,1272.0
2023-07-21 11:50:00,549.9,550.6,547.84,547.84,4400.0,549.9,550.6,547.84,547.84,4400.0
2023-07-21 11:55:00,547.69,549.09,547.68,549.0,1400.0,547.69,549.09,547.68,549.0,1400.0
2023-07-21 12:00:00,549.33,549.55,548.69,549.19,1339.0,549.33,549.55,548.69,549.19,1339.0
2023-07-21 12:05:00,548.41,548.41,548.3,548.31,300.0,548.41,548.41,548.3,548.31,300.0
2023-07-21 12:10:00,548.66,549.05,548.27,548.58,1720.0,548.66,549.05,548.27,548.58,1720.0
2023-07-21 12:15:00,548.51,548.89,548.51,548.89,500.0,548.51,548.89,548.51,548.89,500.0
2023-07-21 12:20:00,549.41,549.63,549.0,549.0,1300.0,549.41,549.63,549.0,549.0,1300.0
2023-07-21 12:25:00,548.72,548.72,548.32,548.33,200.0,548.72,548.72,548.32,548.33,200.0
2023-07-21 12:30:00,549.06,549.22,548.12,548.12,700.0,549.06,549.22,548.12,548.12,700.0
2023-07-21 12:35:00,548.57,548.92,548.57,548.62,300.0,548.57,548.92,548.57,548.62,300.0
2023-07-21 12:40:00,549.17,549.17,548.13,548.55,3900.0,549.17,549.17,548.13,548.55,3900.0
2023-07-21 12:45:00,548.65,548.65,546.0,547.22,9956.0,548.65,548.65,546.0,547.22,9956.0
2023-07-21 12:50:00,546.86,547.42,546.8,546.87,1089.0,546.86,547.42,546.8,546.87,1089.0
2023-07-21 12:55:00,546.67,547.46,546.33,547.46,1150.0,546.67,547.46,546.33,547.46,1150.0
2023-07-21 13:00:00,548.0,548.11,547.98,548.11,600.0,548.0,548.11,547.98,548.11,600.0
2023-07-21 13:05:00,548.36,548.36,546.38,546.38,3216.0,548.36,548.36,546.38,546.38,3216.0
2023-07-21 13:10:00,546.65,547.53,546.65,547.34,533.0,546.65,547.53,546.65,547.34,533.0
2023-07-21 13:15:00,547.19,549.48,547.19,549.48,3200.0,547.19,549.48,547.19,549.48,3200.0
2023-07-21 13:20:00,548.0,548.94,547.87,548.88,3320.0,548.0,548.94,547.87,548.88,3320.0
2023-07-21 13:25:00,548.01,548.49,548.0,548.47,501.0,548.01,548.49,548.0,548.47,501.0
2023-07-21 13:30:00,549.91,550.16,549.41,549.5,823.0,549.91,550.16,549.41,549.5,823.0
2023-07-21 13:35:00,548.83,549.49,548.78,549.49,427.0,548.83,549.49,548.78,549.49,427.0
2023-07-21 13:40:00,549.68,549.68,547.59,547.87,1900.0,549.68,549.68,547.59,547.87,1900.0
2023-07-21 13:45:00,548.19,549.02,548.19,549.01,900.0,548.19,549.02,548.19,549.01,900.0
2023-07-21 13:50:00,549.03,549.06,549.03,549.06,200.0,549.03,549.06,549.03,549.06,200.0
2023-07-21 13:55:00,549.09,549.51,548.84,549.5,700.0,549.09,549.51,548.84,549.5,700.0
2023-07-21 14:00:00,549.36,549.38,549.32,549.33,400.0,549.36,549.38,549.32,549.33,400.0
2023-07-21 14:05:00,548.77,548.77,548.39,548.39,500.0,548.77,548.77,548.39,548.39,500.0
2023-07-21 14:10:00,548.4,548.76,547.53,547.54,1822.0,548.4,548.76,547.53,547.54,1822.0
2023-07-21 14:15:00,547.87,548.65,547.84,548.65,2204.0,547.87,548.65,547.84,548.65,2204.0
2023-07-21 14:20:00,548.18,548.35,547.0,547.0,1246.0,548.18,548.35,547.0,547.0,1246.0
2023-07-21 14:25:00,546.82,546.98,546.34,546.37,500.0,546.82,546.98,546.34,546.37,500.0
2023-07-21 14:30:00,546.65,547.6,546.47,547.6,1327.0,546.65,547.6,546.47,547.6,1327.0
2023-07-21 14:35:00,547.32,547.32,546.94,546.94,1211.0,547.32,547.32,546.94,546.94,1211.0
2023-07-21 14:40:00,547.5,547.5,547.0,547.34,511.0,547.5,547.5,547.0,547.34,511.0
2023-07-21 14:45:00,547.1,547.79,547.09,547.22,1285.0,547.1,547.79,547.09,547.22,1285.0
2023-07-21 14:50:00,547.0,547.0,546.33,546.33,379.0,547.0,547.0,546.33,546.33,379.0
2023-07-21 14:55:00,545.54,545.89,545.28,545.89,418.0,545.54,545.89,545.28,545.89,418.0
2023-07-21 15:00:00,545.63,545.63,545.05,545.05,900.0,545.63,545.63,545.05,545.05,900.0
2023-07-21 15:05:00,544.65,544.66,544.1,544.1,200.0,544.65,544.66,544.1,544.1,200.0
2023-07-21 15:10:00,544.0,544.0,542.67,543.42,2443.0,544.0,544.0,542.67,543.42,2443.0
2023-07-21 15:15:00,542.74,544.06,542.74,544.06,1345.0,542.74,544.06,542.74,544.06,1345.0
2023-07-21 15:20:00,544.01,544.01,543.52,543.52,1200.0,544.01,544.01,543.52,543.52,1200.0
2023-07-21 15:25:00,543.52,543.52,543.52,543.52,0.0,543.52,543.52,543.52,543.52,0.0
2023-07-21 15:30:00,543.05,544.08,543.05,543.44,1370.0,543.05,544.08,543.05,543.44,1370.0
2023-07-21 15:35:00,543.47,544.2,543.03,543.03,3505.0,543.47,544.2,543.03,543.03,3505.0
2023-07-21 15:40:00,542.7,543.32,542.31,542.76,3501.0,542.7,543.32,542.31,542.76,3501.0
2023-07-21 15:45:00,542.65,544.99,542.64,544.64,7231.0,542.65,544.99,542.64,544.64,7231.0
2023-07-21 15:50:00,545.0,545.51,544.7,545.01,11732.0,545.0,545.51,544.7,545.01,11732.0
2023-07-21 15:55:00,545.25,545.32,543.35,544.72,12216.0,545.25,545.32,543.35,544.72,12216.0
2023-07-24 09:30:00,550.1,552.89,548.0,548.39,6429.0,550.1,552.89,548.0,548.39,6429.0
2023-07-24 09:35:00,548.07,548.43,546.28,546.81,1420.0,548.07,548.43,546.28,546.81,1420.0
2023-07-24 09:40:00,547.15,551.57,547.15,550.13,3732.0,547.15,551.57,547.15,550.13,3732.0
2023-07-24 09:45:00,550.18,550.18,544.44,544.44,1600.0,550.18,550.18,544.44,544.44,1600.0
2023-07-24 09:50:00,544.08,544.08,537.52,538.85,1647.0,544.08,544.08,537.52,538.85,1647.0
2023-07-24 09:55:00,536.25,540.17,536.15,537.82,2100.0,536.25,540.17,536.15,537.82,2100.0
2023-07-24 10:00:00,537.77,539.29,537.77,539.29,704.0,537.77,539.29,537.77,539.29,704.0
2023-07-24 10:05:00,540.11,540.14,538.84,539.82,663.0,540.11,540.14,538.84,539.82,663.0
2023-07-24 10:10:00,539.64,541.82,538.86,541.82,2300.0,539.64,541.82,538.86,541.82,2300.0
2023-07-24 10:15:00,542.75,542.75,542.68,542.68,200.0,542.75,542.75,542.68,542.68,200.0
2023-07-24 10:20:00,541.63,542.75,541.63,542.75,200.0,541.63,542.75,541.63,542.75,200.0
2023-07-24 10:25:00,542.2,543.13,541.89,543.13,700.0,542.2,543.13,541.89,543.13,700.0
2023-07-24 10:30:00,543.04,544.54,542.13,543.44,2301.0,543.04,544.54,542.13,543.44,2301.0
2023-07-24 10:35:00,543.92,544.18,543.92,544.13,700.0,543.92,544.18,543.92,544.13,700.0
2023-07-24 10:40:00,543.22,543.22,542.08,542.08,800.0,543.22,543.22,542.08,542.08,800.0
2023-07-24 10:45:00,540.96,541.88,539.6,539.85,4108.0,540.96,541.88,539.6,539.85,4108.0
2023-07-24 10:50:00,539.34,539.61,538.53,538.7,1201.0,539.34,539.61,538.53,538.7,1201.0
2023-07-24 10:55:00,539.41,539.42,537.88,537.88,783.0,539.41,539.42,537.88,537.88,783.0
2023-07-24 11:00:00,536.91,537.78,536.89,537.47,1825.0,536.91,537.78,536.89,537.47,1825.0
2023-07-24 11:05:00,538.21,538.21,536.02,536.61,2787.0,538.21,538.21,536.02,536.61,2787.0
2023-07-24 11:10:00,535.63,537.65,534.93,537.31,2400.0,535.63,537.65,534.93,537.31,2400.0
2023-07-24 11:15:00,538.31,538.76,537.28,537.29,1008.0,538.31,538.76,537.28,537.29,1008.0
2023-07-24 11:20:00,537.45,537.8,534.72,534.72,3028.0,537.45,537.8,534.72,534.72,3028.0
2023-07-24 11:25:00,535.69,535.69,533.82,534.54,5361.0,535.69,535.69,533.82,534.54,5361.0
2023-07-24 11:30:00,534.39,535.56,533.59,533.67,1650.0,534.39,535.56,533.59,533.67,1650.0
2023-07-24 11:35:00,533.87,534.63,532.13,532.13,2592.0,533.87,534.63,532.13,532.13,2592.0
2023-07-24 11:40:00,532.07,533.86,532.01,533.28,4262.0,532.07,533.86,532.01,533.28,4262.0
2023-07-24 11:45:00,533.56,534.35,533.05,533.45,1526.0,533.56,534.35,533.05,533.45,1526.0
2023-07-24 11:50:00,532.75,534.35,532.75,534.35,900.0,532.75,534.35,532.75,534.35,900.0
2023-07-24 11:55:00,534.2,534.68,532.97,533.33,1200.0,534.2,534.68,532.97,533.33,1200.0
2023-07-24 12:00:00,533.74,534.2,533.04,533.19,1776.0,533.74,534.2,533.04,533.19,1776.0
2023-07-24 12:05:00,533.23,535.26,533.22,534.09,2911.0,533.23,535.26,533.22,534.09,2911.0
2023-07-24 12:10:00,534.94,534.94,533.82,533.87,1860.0,534.94,534.94,533.82,533.87,1860.0
2023-07-24 12:15:00,534.32,534.45,530.4,530.4,5156.0,534.32,534.45,530.4,530.4,5156.0
2023-07-24 12:20:00,530.39,530.61,527.85,528.84,5364.0,530.39,530.61,527.85,528.84,5364.0
2023-07-24 12:25:00,527.55,530.63,527.55,530.19,6308.0,527.55,530.63,527.55,530.19,6308.0
2023-07-24 12:30:00,530.21,532.31,530.21,532.24,3884.0,530.21,532.31,530.21,532.24,3884.0
2023-07-24 12:35:00,531.37,531.37,530.72,530.72,400.0,531.37,531.37,530.72,530.72,400.0
2023-07-24 12:40:00,530.44,531.41,530.44,531.1,625.0,530.44,531.41,530.44,531.1,625.0
2023-07-24 12:45:00,530.28,530.48,529.99,530.07,700.0,530.28,530.48,529.99,530.07,700.0
2023-07-24 12:50:00,529.71,530.12,529.32,530.12,1000.0,529.71,530.12,529.32,530.12,1000.0
2023-07-24 12:55:00,529.86,530.26,529.51,529.69,2927.0,529.86,530.26,529.51,529.69,2927.0
2023-07-24 13:00:00,530.05,530.2,529.63,529.82,2467.0,530.05,530.2,529.63,529.82,2467.0
2023-07-24 13:05:00,530.56,530.86,530.39,530.49,1582.0,530.56,530.86,530.39,530.49,1582.0
2023-07-24 13:10:00,531.05,533.1,531.05,533.1,1400.0,531.05,533.1,531.05,533.1,1400.0
2023-07-24 13:15:00,533.45,533.45,532.74,532.74,200.0,533.45,533.45,532.74,532.74,200.0
2023-07-24 13:20:00,532.55,534.49,532.42,534.49,1500.0,532.55,534.49,532.42,534.49,1500.0
2023-07-24 13:25:00,533.48,533.58,533.28,533.45,1150.0,533.48,533.58,533.28,533.45,1150.0
2023-07-24 13:30:00,533.51,533.97,533.44,533.97,400.0,533.51,533.97,533.44,533.97,400.0
2023-07-24 13:35:00,533.45,534.44,533.45,534.44,912.0,533.45,534.44,533.45,534.44,912.0
2023-07-24 13:40:00,534.67,534.67,534.0,534.22,600.0,534.67,534.67,534.0,534.22,600.0
2023-07-24 13:45:00,534.59,534.95,534.59,534.95,700.0,534.59,534.95,534.59,534.95,700.0
2023-07-24 13:50:00,534.99,535.24,534.44,535.11,1000.0,534.99,535.24,534.44,535.11,1000.0
2023-07-24 13:55:00,535.5,535.5,534.07,534.92,561.0,535.5,535.5,534.07,534.92,561.0
2023-07-24 14:00:00,534.29,534.97,534.29,534.96,200.0,534.29,534.97,534.29,534.96,200.0
2023-07-24 14:05:00,534.88,534.89,534.13,534.13,600.0,534.88,534.89,534.13,534.13,600.0
2023-07-24 14:10:00,533.75,535.31,533.75,534.93,1069.0,533.75,535.31,533.75,534.93,1069.0
2023-07-24 14:15:00,535.14,535.25,534.76,534.88,2215.0,535.14,535.25,534.76,534.88,2215.0
2023-07-24 14:20:00,535.26,535.46,535.13,535.27,543.0,535.26,535.46,535.13,535.27,543.0
2023-07-24 14:25:00,535.46,536.69,535.46,535.72,1071.0,535.46,536.69,535.46,535.72,1071.0
2023-07-24 14:30:00,536.05,536.05,535.91,535.91,272.0,536.05,536.05,535.91,535.91,272.0
2023-07-24 14:35:00,535.52,535.52,534.97,535.16,400.0,535.52,535.52,534.97,535.16,400.0
2023-07-24 14:40:00,534.22,534.6,533.18,534.17,3401.0,534.22,534.6,533.18,534.17,3401.0
2023-07-24 14:45:00,533.88,534.73,533.88,534.73,500.0,533.88,534.73,533.88,534.73,500.0
2023-07-24 14:50:00,534.82,535.96,534.82,535.96,600.0,534.82,535.96,534.82,535.96,600.0
2023-07-24 14:55:00,535.53,535.84,534.56,534.56,1169.0,535.53,535.84,534.56,534.56,1169.0
2023-07-24 15:00:00,535.08,535.11,534.8,534.85,425.0,535.08,535.11,534.8,534.85,425.0
2023-07-24 15:05:00,534.8,535.0,534.24,534.25,1032.0,534.8,535.0,534.24,534.25,1032.0
2023-07-24 15:10:00,533.88,535.26,533.74,535.06,2100.0,533.88,535.26,533.74,535.06,2100.0
2023-07-24 15:15:00,535.03,536.01,535.03,535.92,1674.0,535.03,536.01,535.03,535.92,1674.0
2023-07-24 15:20:00,535.56,535.56,534.79,534.79,337.0,535.56,535.56,534.79,534.79,337.0
2023-07-24 15:25:00,535.88,535.88,534.6,534.8,400.0,535.88,535.88,534.6,534.8,400.0
2023-07-24 15:30:00,534.77,536.27,534.77,536.0,4429.0,534.77,536.27,534.77,536.0,4429.0
2023-07-24 15:35:00,536.05,536.05,534.65,534.65,602.0,536.05,536.05,534.65,534.65,602.0
2023-07-24 15:40:00,534.85,535.47,534.34,535.47,3232.0,534.85,535.47,534.34,535.47,3232.0
2023-07-24 15:45:00,535.59,537.7,535.59,537.7,5555.0,535.59,537.7,535.59,537.7,5555.0
2023-07-24 15:50:00,536.64,536.96,536.2,536.43,3207.0,536.64,536.96,536.2,536.43,3207.0
2023-07-24 15:55:00,536.47,536.66,535.49,536.12,14850.0,536.47,536.66,535.49,536.12,14850.0
2023-07-25 09:30:00,544.45,549.05,542.79,548.96,7766.0,544.45,549.05,542.79,548.96,7766.0
2023-07-25 09:35:00,548.56,549.45,546.03,548.06,3971.0,548.56,549.45,546.03,548.06,3971.0
2023-07-25 09:40:00,549.82,549.82,545.85,546.19,2155.0,549.82,549.82,545.85,546.19,2155.0
2023-07-25 09:45:00,547.79,549.48,547.79,548.45,1200.0,547.79,549.48,547.79,548.45,1200.0
2023-07-25 09:50:00,548.28,550.0,547.85,549.32,2674.0,548.28,550.0,547.85,549.32,2674.0
2023-07-25 09:55:00,548.63,550.99,548.63,550.99,4500.0,548.63,550.99,548.63,550.99,4500.0
2023-07-25 10:00:00,550.43,553.29,550.43,552.31,9747.0,550.43,553.29,550.43,552.31,9747.0
2023-07-25 10:05:00,552.34,552.5,550.24,551.73,3011.0,552.34,552.5,550.24,551.73,3011.0
2023-07-25 10:10:00,551.04,552.1,551.04,551.83,1500.0,551.04,552.1,551.04,551.83,1500.0
2023-07-25 10:15:00,551.36,551.36,549.51,549.51,1200.0,551.36,551.36,549.51,549.51,1200.0
2023-07-25 10:20:00,549.06,550.7,549.06,550.68,633.0,549.06,550.7,549.06,550.68,633.0
2023-07-25 10:25:00,550.15,550.15,548.16,548.59,3122.0,550.15,550.15,548.16,548.59,3122.0
2023-07-25 10:30:00,548.96,550.51,548.43,550.5,2730.0,548.96,550.51,548.43,550.5,2730.0
2023-07-25 10:35:00,550.36,550.4,548.55,549.93,4516.0,550.36,550.4,548.55,549.93,4516.0
2023-07-25 10:40:00,550.36,550.36,548.99,549.57,410.0,550.36,550.36,548.99,549.57,410.0
2023-07-25 10:45:00,549.9,550.06,549.23,550.05,2000.0,549.9,550.06,549.23,550.05,2000.0
2023-07-25 10:50:00,549.73,549.73,548.49,548.95,1204.0,549.73,549.73,548.49,548.95,1204.0
2023-07-25 10:55:00,549.0,551.16,549.0,550.71,1559.0,549.0,551.16,549.0,550.71,1559.0
2023-07-25 11:00:00,550.91,552.18,550.91,551.89,1844.0,550.91,552.18,550.91,551.89,1844.0
2023-07-25 11:05:00,552.03,552.53,550.93,551.64,7863.0,552.03,552.53,550.93,551.64,7863.0
2023-07-25 11:10:00,551.81,552.53,551.55,552.09,1200.0,551.81,552.53,551.55,552.09,1200.0
2023-07-25 11:15:00,552.2,552.2,551.12,551.56,1400.0,552.2,552.2,551.12,551.56,1400.0
2023-07-25 11:20:00,551.96,552.03,551.44,551.45,700.0,551.96,552.03,551.44,551.45,700.0
2023-07-25 11:25:00,551.4,551.4,550.6,551.03,2037.0,551.4,551.4,550.6,551.03,2037.0
2023-07-25 11:30:00,551.25,551.4,550.79,551.04,700.0,551.25,551.4,550.79,551.04,700.0
2023-07-25 11:35:00,552.17,552.6,552.17,552.6,300.0,552.17,552.6,552.17,552.6,300.0
2023-07-25 11:40:00,553.0,553.27,553.0,553.16,1425.0,553.0,553.27,553.0,553.16,1425.0
2023-07-25 11:45:00,552.47,552.56,552.03,552.03,500.0,552.47,552.56,552.03,552.03,500.0
2023-07-25 11:50:00,552.28,553.32,552.28,552.87,906.0,552.28,553.32,552.28,552.87,906.0
2023-07-25 11:55:00,552.92,554.25,552.41,553.93,1326.0,552.92,554.25,552.41,553.93,1326.0
2023-07-25 12:00:00,554.12,554.12,553.28,553.8,915.0,554.12,554.12,553.28,553.8,915.0
2023-07-25 12:05:00,553.82,554.69,553.82,554.56,1300.0,553.82,554.69,553.82,554.56,1300.0
2023-07-25 12:10:00,554.32,554.32,552.76,553.71,1413.0,554.32,554.32,552.76,553.71,1413.0
2023-07-25 12:15:00,553.83,554.12,553.65,554.1,502.0,553.83,554.12,553.65,554.1,502.0
2023-07-25 12:20:00,554.3,554.58,553.93,553.93,1009.0,554.3,554.58,553.93,553.93,1009.0
2023-07-25 12:25:00,554.0,554.05,553.52,554.05,877.0,554.0,554.05,553.52,554.05,877.0
2023-07-25 12:30:00,553.6,553.72,552.98,553.63,1645.0,553.6,553.72,552.98,553.63,1645.0
2023-07-25 12:35:00,553.54,554.97,553.53,554.97,300.0,553.54,554.97,553.53,554.97,300.0
2023-07-25 12:40:00,554.76,555.43,554.48,554.89,2087.0,554.76,555.43,554.48,554.89,2087.0
2023-07-25 12:45:00,555.17,555.71,555.16,555.45,1100.0,555.17,555.71,555.16,555.45,1100.0
2023-07-25 12:50:00,555.92,556.67,555.92,556.12,1500.0,555.92,556.67,555.92,556.12,1500.0
2023-07-25 12:55:00,556.56,557.14,556.56,556.96,600.0,556.56,557.14,556.56,556.96,600.0
2023-07-25 13:00:00,556.83,556.85,556.41,556.41,1100.0,556.83,556.85,556.41,556.41,1100.0
2023-07-25 13:05:00,556.32,556.58,556.0,556.48,1200.0,556.32,556.58,556.0,556.48,1200.0
2023-07-25 13:10:00,556.55,556.55,555.32,556.49,2870.0,556.55,556.55,555.32,556.49,2870.0
2023-07-25 13:15:00,556.44,556.44,556.08,556.09,980.0,556.44,556.44,556.08,556.09,980.0
2023-07-25 13:20:00,555.9,556.2,554.31,554.45,2990.0,555.9,556.2,554.31,554.45,2990.0
2023-07-25 13:25:00,554.45,555.05,554.45,555.05,1099.0,554.45,555.05,554.45,555.05,1099.0
2023-07-25 13:30:00,555.17,555.54,555.17,555.27,600.0,555.17,555.54,555.17,555.27,600.0
2023-07-25 13:35:00,555.05,555.09,554.45,554.79,1950.0,555.05,555.09,554.45,554.79,1950.0
2023-07-25 13:40:00,554.76,554.95,554.76,554.95,300.0,554.76,554.95,554.76,554.95,300.0
2023-07-25 13:45:00,554.69,554.69,553.11,553.17,2595.0,554.69,554.69,553.11,553.17,2595.0
2023-07-25 13:50:00,553.1,553.1,552.71,552.71,868.0,553.1,553.1,552.71,552.71,868.0
2023-07-25 13:55:00,553.05,554.27,553.05,553.36,2208.0,553.05,554.27,553.05,553.36,2208.0
2023-07-25 14:00:00,553.46,554.15,553.35,554.15,762.0,553.46,554.15,553.35,554.15,762.0
2023-07-25 14:05:00,554.44,555.25,554.31,554.31,1100.0,554.44,555.25,554.31,554.31,1100.0
2023-07-25 14:10:00,554.25,554.77,553.66,553.7,3300.0,554.25,554.77,553.66,553.7,3300.0
2023-07-25 14:15:00,553.7,554.37,553.7,553.88,1700.0,553.7,554.37,553.7,553.88,1700.0
2023-07-25 14:20:00,554.16,554.22,554.1,554.17,900.0,554.16,554.22,554.1,554.17,900.0
2023-07-25 14:25:00,553.79,554.52,553.78,554.17,800.0,553.79,554.52,553.78,554.17,800.0
2023-07-25 14:30:00,554.19,554.86,553.81,554.21,15334.0,554.19,554.86,553.81,554.21,15334.0
2023-07-25 14:35:00,553.96,553.96,553.61,553.61,500.0,553.96,553.96,553.61,553.61,500.0
2023-07-25 14:40:00,553.76,554.33,553.29,553.59,1815.0,553.76,554.33,553.29,553.59,1815.0
2023-07-25 14:45:00,554.07,554.46,553.96,554.13,500.0,554.07,554.46,553.96,554.13,500.0
2023-07-25 14:50:00,554.47,554.47,553.49,553.49,2038.0,554.47,554.47,553.49,553.49,2038.0
2023-07-25 14:55:00,553.4,553.41,551.83,551.9,2324.0,553.4,553.41,551.83,551.9,2324.0
2023-07-25 15:00:00,552.0,554.35,552.0,554.25,2079.0,552.0,554.35,552.0,554.25,2079.0
2023-07-25 15:05:00,554.26,554.56,553.93,554.34,1210.0,554.26,554.56,553.93,554.34,1210.0
2023-07-25 15:10:00,554.51,554.51,553.43,554.0,4000.0,554.51,554.51,553.43,554.0,4000.0
2023-07-25 15:15:00,553.89,554.06,552.84,552.85,3964.0,553.89,554.06,552.84,552.85,3964.0
2023-07-25 15:20:00,552.84,553.7,552.79,552.79,1897.0,552.84,553.7,552.79,552.79,1897.0
2023-07-25 15:25:00,552.52,553.08,552.52,552.61,701.0,552.52,553.08,552.52,552.61,701.0
2023-07-25 15:30:00,553.0,553.14,552.33,552.69,3131.0,553.0,553.14,552.33,552.69,3131.0
2023-07-25 15:35:00,552.55,554.19,552.45,553.73,21173.0,552.55,554.19,552.45,553.73,21173.0
2023-07-25 15:40:00,553.9,553.99,552.95,553.31,3830.0,553.9,553.99,552.95,553.31,3830.0
2023-07-25 15:45:00,553.61,553.93,553.31,553.55,11586.0,553.61,553.93,553.31,553.55,11586.0
2023-07-25 15:50:00,553.55,554.21,553.2,553.73,22357.0,553.55,554.21,553.2,553.73,22357.0
2023-07-25 15:55:00,553.51,553.69,551.07,551.12,26595.0,553.51,553.69,551.07,551.12,26595.0
2023-07-26 09:30:00,545.9,546.11,542.0,543.4,4449.0,545.9,546.11,542.0,543.4,4449.0
2023-07-26 09:35:00,544.66,547.7,544.66,546.07,400.0,544.66,547.7,544.66,546.07,400.0
2023-07-26 09:40:00,546.25,549.8,546.25,549.79,401.0,546.25,549.8,546.25,549.79,401.0
2023-07-26 09:45:00,548.11,550.52,547.93,550.51,1858.0,548.11,550.52,547.93,550.51,1858.0
2023-07-26 09:50:00,551.86,552.68,550.49,550.49,2800.0,551.86,552.68,550.49,550.49,2800.0
2023-07-26 09:55:00,551.5,553.86,551.48,553.74,3683.0,551.5,553.86,551.48,553.74,3683.0
2023-07-26 10:00:00,552.62,552.76,551.37,552.0,700.0,552.62,552.76,551.37,552.0,700.0
2023-07-26 10:05:00,552.81,553.67,551.58,551.58,1900.0,552.81,553.67,551.58,551.58,1900.0
2023-07-26 10:10:00,551.55,555.0,551.55,554.19,1058.0,551.55,555.0,551.55,554.19,1058.0
2023-07-26 10:15:00,553.97,554.99,553.75,554.0,1235.0,553.97,554.99,553.75,554.0,1235.0
2023-07-26 10:20:00,553.07,555.0,553.07,555.0,2034.0,553.07,555.0,553.07,555.0,2034.0
2023-07-26 10:25:00,556.21,556.21,553.5,554.02,900.0,556.21,556.21,553.5,554.02,900.0
2023-07-26 10:30:00,553.8,553.8,553.06,553.3,802.0,553.8,553.8,553.06,553.3,802.0
2023-07-26 10:35:00,553.13,554.58,552.93,554.54,900.0,553.13,554.58,552.93,554.54,900.0
2023-07-26 10:40:00,554.59,555.81,553.58,555.09,1200.0,554.59,555.81,553.58,555.09,1200.0
2023-07-26 10:45:00,555.21,555.41,551.76,551.76,900.0,555.21,555.41,551.76,551.76,900.0
2023-07-26 10:50:00,551.31,552.15,550.46,551.0,6700.0,551.31,552.15,550.46,551.0,6700.0
2023-07-26 10:55:00,550.68,550.68,549.37,549.37,1200.0,550.68,550.68,549.37,549.37,1200.0
2023-07-26 11:00:00,548.51,548.51,546.52,547.14,1400.0,548.51,548.51,546.52,547.14,1400.0
2023-07-26 11:05:00,547.69,548.62,547.29,547.59,1827.0,547.69,548.62,547.29,547.59,1827.0
2023-07-26 11:10:00,548.32,549.94,548.32,549.38,600.0,548.32,549.94,548.32,549.38,600.0
2023-07-26 11:15:00,549.62,549.62,548.11,548.11,400.0,549.62,549.62,548.11,548.11,400.0
2023-07-26 11:20:00,548.28,548.28,548.28,548.28,100.0,548.28,548.28,548.28,548.28,100.0
2023-07-26 11:25:00,548.28,548.28,548.28,548.28,0.0,548.28,548.28,548.28,548.28,0.0
2023-07-26 11:30:00,548.28,548.28,548.28,548.28,0.0,548.28,548.28,548.28,548.28,0.0
2023-07-26 11:35:00,548.89,549.11,547.48,547.48,1800.0,548.89,549.11,547.48,547.48,1800.0
2023-07-26 11:40:00,547.5,548.25,546.99,547.81,2473.0,547.5,548.25,546.99,547.81,2473.0
2023-07-26 11:45:00,547.8,547.85,547.06,547.18,1500.0,547.8,547.85,547.06,547.18,1500.0
2023-07-26 11:50:00,547.0,547.0,545.75,545.78,2678.0,547.0,547.0,545.75,545.78,2678.0
2023-07-26 11:55:00,545.88,546.41,545.15,545.83,2684.0,545.88,546.41,545.15,545.83,2684.0
2023-07-26 12:00:00,546.42,546.42,545.36,545.98,1777.0,546.42,546.42,545.36,545.98,1777.0
2023-07-26 12:05:00,546.21,546.58,546.21,546.45,600.0,546.21,546.58,546.21,546.45,600.0
2023-07-26 12:10:00,546.55,546.55,546.54,546.55,400.0,546.55,546.55,546.54,546.55,400.0
2023-07-26 12:15:00,545.82,545.94,545.31,545.94,3257.0,545.82,545.94,545.31,545.94,3257.0
2023-07-26 12:20:00,545.0,545.78,543.95,543.95,1575.0,545.0,545.78,543.95,543.95,1575.0
2023-07-26 12:25:00,543.95,543.95,543.61,543.61,200.0,543.95,543.95,543.61,543.61,200.0
2023-07-26 12:30:00,543.63,545.03,543.58,544.98,725.0,543.63,545.03,543.58,544.98,725.0
2023-07-26 12:35:00,544.35,544.35,544.35,544.35,100.0,544.35,544.35,544.35,544.35,100.0
2023-07-26 12:40:00,544.35,544.35,544.35,544.35,0.0,544.35,544.35,544.35,544.35,0.0
2023-07-26 12:45:00,544.09,544.09,544.08,544.09,100.0,544.09,544.09,544.08,544.09,100.0
2023-07-26 12:50:00,543.83,543.83,542.98,543.1,1550.0,543.83,543.83,542.98,543.1,1550.0
2023-07-26 12:55:00,543.0,543.52,542.72,543.36,1201.0,543.0,543.52,542.72,543.36,1201.0
2023-07-26 13:00:00,543.45,544.16,543.39,543.72,1600.0,543.45,544.16,543.39,543.72,1600.0
2023-07-26 13:05:00,543.93,544.18,543.67,544.04,1300.0,543.93,544.18,543.67,544.04,1300.0
2023-07-26 13:10:00,543.8,544.05,543.8,544.05,400.0,543.8,544.05,543.8,544.05,400.0
2023-07-26 13:15:00,543.52,543.95,543.19,543.76,1833.0,543.52,543.95,543.19,543.76,1833.0
2023-07-26 13:20:00,543.76,543.76,543.76,543.76,0.0,543.76,543.76,543.76,543.76,0.0
2023-07-26 13:25:00,544.34,547.39,544.34,547.38,1900.0,544.34,547.39,544.34,547.38,1900.0
2023-07-26 13:30:00,547.36,547.56,546.65,547.28,893.0,547.36,547.56,546.65,547.28,893.0
2023-07-26 13:35:00,548.08,548.11,546.68,547.18,900.0,548.08,548.11,546.68,547.18,900.0
2023-07-26 13:40:00,546.86,546.86,546.86,546.86,100.0,546.86,546.86,546.86,546.86,100.0
2023-07-26 13:45:00,546.48,546.79,546.48,546.79,300.0,546.48,546.79,546.48,546.79,300.0
2023-07-26 13:50:00,546.79,546.79,546.79,546.79,100.0,546.79,546.79,546.79,546.79,100.0
2023-07-26 13:55:00,546.7,547.46,546.6,547.38,2200.0,546.7,547.46,546.6,547.38,2200.0
2023-07-26 14:00:00,548.23,548.65,548.22,548.65,900.0,548.23,548.65,548.22,548.65,900.0
2023-07-26 14:05:00,548.33,549.5,548.32,549.43,600.0,548.33,549.5,548.32,549.43,600.0
2023-07-26 14:10:00,551.09,551.09,549.78,549.81,507.0,551.09,551.09,549.78,549.81,507.0
2023-07-26 14:15:00,549.88,549.88,548.23,548.57,1000.0,549.88,549.88,548.23,548.57,1000.0
2023-07-26 14:20:00,547.83,547.87,547.83,547.87,200.0,547.83,547.87,547.83,547.87,200.0
2023-07-26 14:25:00,548.04,548.31,547.76,547.83,622.0,548.04,548.31,547.76,547.83,622.0
2023-07-26 14:30:00,548.3,550.4,548.3,548.35,1358.0,548.3,550.4,548.3,548.35,1358.0
2023-07-26 14:35:00,549.13,553.0,549.11,553.0,1101.0,549.13,553.0,549.11,553.0,1101.0
2023-07-26 14:40:00,552.98,553.45,552.09,552.09,500.0,552.98,553.45,552.09,552.09,500.0
2023-07-26 14:45:00,551.63,551.64,549.78,549.78,600.0,551.63,551.64,549.78,549.78,600.0
2023-07-26 14:50:00,550.37,551.9,550.37,551.9,900.0,550.37,551.9,550.37,551.9,900.0
2023-07-26 14:55:00,551.59,551.59,550.5,551.14,1699.0,551.59,551.59,550.5,551.14,1699.0
2023-07-26 15:00:00,551.1,551.15,550.14,550.2,1800.0,551.1,551.15,550.14,550.2,1800.0
2023-07-26 15:05:00,550.06,550.06,546.99,547.7,2399.0,550.06,550.06,546.99,547.7,2399.0
2023-07-26 15:10:00,547.09,548.69,547.09,548.14,2249.0,547.09,548.69,547.09,548.14,2249.0
2023-07-26 15:15:00,547.77,548.66,547.15,547.15,500.0,547.77,548.66,547.15,547.15,500.0
2023-07-26 15:20:00,548.32,549.08,547.16,547.77,1100.0,548.32,549.08,547.16,547.77,1100.0
2023-07-26 15:25:00,547.37,548.15,547.22,547.27,1600.0,547.37,548.15,547.22,547.27,1600.0
2023-07-26 15:30:00,547.39,547.8,546.9,547.8,1960.0,547.39,547.8,546.9,547.8,1960.0
2023-07-26 15:35:00,547.91,547.91,547.09,547.1,1500.0,547.91,547.91,547.09,547.1,1500.0
2023-07-26 15:40:00,547.91,549.74,547.91,549.74,1400.0,547.91,549.74,547.91,549.74,1400.0
2023-07-26 15:45:00,550.0,550.24,548.4,548.4,3202.0,550.0,550.24,548.4,548.4,3202.0
2023-07-26 15:50:00,548.98,550.16,548.26,550.16,5494.0,548.98,550.16,548.26,550.16,5494.0
2023-07-26 15:55:00,549.98,550.48,548.76,548.76,13692.0,549.98,550.48,548.76,548.76,13692.0
2023-07-27 09:30:00,557.99,560.81,557.0,560.77,4150.0,557.99,560.81,557.0,560.77,4150.0
2023-07-27 09:35:00,560.3,560.3,557.56,558.74,1900.0,560.3,560.3,557.56,558.74,1900.0
2023-07-27 09:40:00,559.29,559.29,557.52,557.52,300.0,559.29,559.29,557.52,557.52,300.0
2023-07-27 09:45:00,559.91,559.91,557.49,559.54,1700.0,559.91,559.91,557.49,559.54,1700.0
2023-07-27 09:50:00,559.1,559.43,556.11,557.69,2872.0,559.1,559.43,556.11,557.69,2872.0
2023-07-27 09:55:00,557.69,557.83,556.09,557.17,1400.0,557.69,557.83,556.09,557.17,1400.0
2023-07-27 10:00:00,556.73,559.48,556.73,558.27,3009.0,556.73,559.48,556.73,558.27,3009.0
2023-07-27 10:05:00,558.82,559.6,557.12,559.4,3343.0,558.82,559.6,557.12,559.4,3343.0
2023-07-27 10:10:00,559.9,561.54,559.76,559.92,9973.0,559.9,561.54,559.76,559.92,9973.0
2023-07-27 10:15:00,561.01,563.28,560.7,562.26,4774.0,561.01,563.28,560.7,562.26,4774.0
2023-07-27 10:20:00,561.65,562.02,558.22,560.5,5178.0,561.65,562.02,558.22,560.5,5178.0
2023-07-27 10:25:00,558.59,558.59,556.48,557.78,2370.0,558.59,558.59,556.48,557.78,2370.0
2023-07-27 10:30:00,557.38,559.87,557.37,559.52,1587.0,557.38,559.87,557.37,559.52,1587.0
2023-07-27 10:35:00,560.53,561.26,560.03,560.38,3753.0,560.53,561.26,560.03,560.38,3753.0
2023-07-27 10:40:00,561.96,562.42,561.03,562.42,1000.0,561.96,562.42,561.03,562.42,1000.0
2023-07-27 10:45:00,562.88,562.89,561.23,561.23,1121.0,562.88,562.89,561.23,561.23,1121.0
2023-07-27 10:50:00,559.1,559.1,557.77,557.77,1959.0,559.1,559.1,557.77,557.77,1959.0
2023-07-27 10:55:00,557.81,559.47,557.06,557.55,2841.0,557.81,559.47,557.06,557.55,2841.0
2023-07-27 11:00:00,558.26,559.51,557.99,558.73,1881.0,558.26,559.51,557.99,558.73,1881.0
2023-07-27 11:05:00,559.33,560.62,559.14,560.12,12462.0,559.33,560.62,559.14,560.12,12462.0
2023-07-27 11:10:00,560.31,560.31,558.43,558.92,3145.0,560.31,560.31,558.43,558.92,3145.0
2023-07-27 11:15:00,559.63,561.76,559.63,561.76,1328.0,559.63,561.76,559.63,561.76,1328.0
2023-07-27 11:20:00,561.0,562.61,560.43,560.77,13226.0,561.0,562.61,560.43,560.77,13226.0
2023-07-27 11:25:00,561.13,561.13,561.0,561.0,373.0,561.13,561.13,561.0,561.0,373.0
2023-07-27 11:30:00,560.98,561.19,560.98,561.19,317.0,560.98,561.19,560.98,561.19,317.0
2023-07-27 11:35:00,560.83,560.84,559.91,559.91,301.0,560.83,560.84,559.91,559.91,301.0
2023-07-27 11:40:00,559.68,559.68,558.73,559.18,700.0,559.68,559.68,558.73,559.18,700.0
2023-07-27 11:45:00,559.15,559.15,558.09,558.09,401.0,559.15,559.15,558.09,558.09,401.0
2023-07-27 11:50:00,558.1,558.74,557.58,558.74,1534.0,558.1,558.74,557.58,558.74,1534.0
2023-07-27 11:55:00,557.84,557.84,557.83,557.84,100.0,557.84,557.84,557.83,557.84,100.0
2023-07-27 12:00:00,559.16,559.97,559.16,559.97,302.0,559.16,559.97,559.16,559.97,302.0
2023-07-27 12:05:00,561.25,561.25,560.39,561.12,530.0,561.25,561.25,560.39,561.12,530.0
2023-07-27 12:10:00,561.31,561.77,561.3,561.77,300.0,561.31,561.77,561.3,561.77,300.0
2023-07-27 12:15:00,562.0,562.07,562.0,562.07,200.0,562.0,562.07,562.0,562.07,200.0
2023-07-27 12:20:00,561.33,561.5,561.0,561.34,1500.0,561.33,561.5,561.0,561.34,1500.0
2023-07-27 12:25:00,561.73,561.79,561.73,561.79,600.0,561.73,561.79,561.73,561.79,600.0
2023-07-27 12:30:00,561.49,562.13,560.4,560.4,700.0,561.49,562.13,560.4,560.4,700.0
2023-07-27 12:35:00,561.33,561.4,561.26,561.39,500.0,561.33,561.4,561.26,561.39,500.0
2023-07-27 12:40:00,561.47,562.55,561.44,561.45,1700.0,561.47,562.55,561.44,561.45,1700.0
2023-07-27 12:45:00,561.45,561.45,561.45,561.45,0.0,561.45,561.45,561.45,561.45,0.0
2023-07-27 12:50:00,560.95,561.08,560.37,560.37,785.0,560.95,561.08,560.37,560.37,785.0
2023-07-27 12:55:00,560.3,561.17,560.3,561.17,700.0,560.3,561.17,560.3,561.17,700.0
2023-07-27 13:00:00,561.67,562.3,560.2,560.21,1700.0,561.67,562.3,560.2,560.21,1700.0
2023-07-27 13:05:00,559.44,560.54,558.6,558.6,500.0,559.44,560.54,558.6,558.6,500.0
2023-07-27 13:10:00,559.74,560.59,559.74,560.59,200.0,559.74,560.59,559.74,560.59,200.0
2023-07-27 13:15:00,559.21,559.31,558.18,558.81,1000.0,559.21,559.31,558.18,558.81,1000.0
2023-07-27 13:20:00,558.11,559.02,558.11,558.73,300.0,558.11,559.02,558.11,558.73,300.0
2023-07-27 13:25:00,558.44,558.61,558.0,558.61,1397.0,558.44,558.61,558.0,558.61,1397.0
2023-07-27 13:30:00,558.98,558.98,557.25,557.68,1000.0,558.98,558.98,557.25,557.68,1000.0
2023-07-27 13:35:00,557.41,557.41,556.09,556.5,2942.0,557.41,557.41,556.09,556.5,2942.0
2023-07-27 13:40:00,557.0,557.0,556.98,557.0,845.0,557.0,557.0,556.98,557.0,845.0
2023-07-27 13:45:00,556.32,556.54,555.32,556.4,800.0,556.32,556.54,555.32,556.4,800.0
2023-07-27 13:50:00,557.0,557.22,556.02,556.09,405.0,557.0,557.22,556.02,556.09,405.0
2023-07-27 13:55:00,555.78,556.5,555.78,556.23,900.0,555.78,556.5,555.78,556.23,900.0
2023-07-27 14:00:00,556.34,557.31,556.34,557.31,360.0,556.34,557.31,556.34,557.31,360.0
2023-07-27 14:05:00,556.85,556.85,555.42,556.0,1252.0,556.85,556.85,555.42,556.0,1252.0
2023-07-27 14:10:00,554.85,554.85,553.89,553.89,600.0,554.85,554.85,553.89,553.89,600.0
2023-07-27 14:15:00,554.42,554.96,554.34,554.76,846.0,554.42,554.96,554.34,554.76,846.0
2023-07-27 14:20:00,555.58,555.58,553.99,554.25,1426.0,555.58,555.58,553.99,554.25,1426.0
2023-07-27 14:25:00,553.86,553.86,550.67,551.06,9572.0,553.86,553.86,550.67,551.06,9572.0
2023-07-27 14:30:00,551.47,551.76,550.54,550.78,4335.0,551.47,551.76,550.54,550.78,4335.0
2023-07-27 14:35:00,550.41,550.72,547.93,548.03,4686.0,550.41,550.72,547.93,548.03,4686.0
2023-07-27 14:40:00,548.19,549.57,547.47,549.12,5600.0,548.19,549.57,547.47,549.12,5600.0
2023-07-27 14:45:00,548.68,550.18,548.68,548.73,1900.0,548.68,550.18,548.68,548.73,1900.0
2023-07-27 14:50:00,548.52,548.52,547.03,547.38,2700.0,548.52,548.52,547.03,547.38,2700.0
2023-07-27 14:55:00,546.38,547.27,545.76,546.55,2482.0,546.38,547.27,545.76,546.55,2482.0
2023-07-27 15:00:00,546.6,546.64,545.67,545.67,1627.0,546.6,546.64,545.67,545.67,1627.0
2023-07-27 15:05:00,546.05,546.11,544.63,545.96,3107.0,546.05,546.11,544.63,545.96,3107.0
2023-07-27 15:10:00,546.67,549.0,546.67,549.0,1263.0,546.67,549.0,546.67,549.0,1263.0
2023-07-27 15:15:00,549.59,550.28,549.41,550.28,3479.0,549.59,550.28,549.41,550.28,3479.0
2023-07-27 15:20:00,550.31,550.31,548.21,548.46,2428.0,550.31,550.31,548.21,548.46,2428.0
2023-07-27 15:25:00,548.83,550.31,548.46,549.78,2538.0,548.83,550.31,548.46,549.78,2538.0
2023-07-27 15:30:00,550.51,550.77,549.09,549.1,1735.0,550.51,550.77,549.09,549.1,1735.0
2023-07-27 15:35:00,548.75,549.27,548.51,548.59,1902.0,548.75,549.27,548.51,548.59,1902.0
2023-07-27 15:40:00,548.32,548.32,547.65,547.77,3339.0,548.32,548.32,547.65,547.77,3339.0
2023-07-27 15:45:00,547.38,547.49,546.17,546.83,3449.0,547.38,547.49,546.17,546.83,3449.0
2023-07-27 15:50:00,547.45,548.58,547.16,547.16,5273.0,547.45,548.58,547.16,547.16,5273.0
2023-07-27 15:55:00,546.37,548.73,545.39,548.27,20849.0,546.37,548.73,545.39,548.27,20849.0
2023-07-28 09:30:00,560.56,561.19,559.06,559.06,7389.0,560.56,561.19,559.06,559.06,7389.0
2023-07-28 09:35:00,558.42,559.13,558.07,558.3,1000.0,558.42,559.13,558.07,558.3,1000.0
2023-07-28 09:40:00,558.35,560.55,557.23,559.05,5078.0,558.35,560.55,557.23,559.05,5078.0
2023-07-28 09:45:00,559.51,560.2,559.04,559.04,2505.0,559.51,560.2,559.04,559.04,2505.0
2023-07-28 09:50:00,559.66,559.66,558.2,558.59,900.0,559.66,559.66,558.2,558.59,900.0
2023-07-28 09:55:00,556.16,556.29,553.48,554.57,6234.0,556.16,556.29,553.48,554.57,6234.0
2023-07-28 10:00:00,554.79,556.11,554.48,555.72,1260.0,554.79,556.11,554.48,555.72,1260.0
2023-07-28 10:05:00,554.97,554.97,554.01,554.79,1220.0,554.97,554.97,554.01,554.79,1220.0
2023-07-28 10:10:00,554.16,555.4,553.84,554.29,4575.0,554.16,555.4,553.84,554.29,4575.0
2023-07-28 10:15:00,554.79,554.99,553.66,553.67,3000.0,554.79,554.99,553.66,553.67,3000.0
2023-07-28 10:20:00,552.58,552.77,552.58,552.77,300.0,552.58,552.77,552.58,552.77,300.0
2023-07-28 10:25:00,550.95,550.95,549.79,550.23,400.0,550.95,550.95,549.79,550.23,400.0
2023-07-28 10:30:00,551.17,552.54,550.7,552.54,1200.0,551.17,552.54,550.7,552.54,1200.0
2023-07-28 10:35:00,553.08,553.08,551.0,551.12,3300.0,553.08,553.08,551.0,551.12,3300.0
2023-07-28 10:40:00,550.77,551.23,548.39,548.93,3400.0,550.77,551.23,548.39,548.93,3400.0
2023-07-28 10:45:00,548.81,549.42,548.0,549.2,5076.0,548.81,549.42,548.0,549.2,5076.0
2023-07-28 10:50:00,549.2,550.31,549.2,549.38,300.0,549.2,550.31,549.2,549.38,300.0
2023-07-28 10:55:00,550.07,550.17,550.06,550.17,300.0,550.07,550.17,550.06,550.17,300.0
2023-07-28 11:00:00,550.69,551.0,549.95,549.95,896.0,550.69,551.0,549.95,549.95,896.0
2023-07-28 11:05:00,549.8,550.0,549.08,549.11,601.0,549.8,550.0,549.08,549.11,601.0
2023-07-28 11:10:00,549.13,549.9,548.79,549.56,1965.0,549.13,549.9,548.79,549.56,1965.0
2023-07-28 11:15:00,549.75,551.13,549.74,551.0,3589.0,549.75,551.13,549.74,551.0,3589.0
2023-07-28 11:20:00,551.01,551.7,551.0,551.56,3100.0,551.01,551.7,551.0,551.56,3100.0
2023-07-28 11:25:00,551.66,551.71,550.62,551.07,2735.0,551.66,551.71,550.62,551.07,2735.0
2023-07-28 11:30:00,551.17,551.38,550.95,551.12,4300.0,551.17,551.38,550.95,551.12,4300.0
2023-07-28 11:35:00,551.13,551.95,550.4,551.55,5772.0,551.13,551.95,550.4,551.55,5772.0
2023-07-28 11:40:00,551.55,551.96,551.32,551.33,2310.0,551.55,551.96,551.32,551.33,2310.0
2023-07-28 11:45:00,551.0,552.16,550.38,552.16,2575.0,551.0,552.16,550.38,552.16,2575.0
2023-07-28 11:50:00,552.38,553.25,551.96,553.25,625.0,552.38,553.25,551.96,553.25,625.0
2023-07-28 11:55:00,554.0,556.03,553.96,556.03,2473.0,554.0,556.03,553.96,556.03,2473.0
2023-07-28 12:00:00,555.71,555.71,553.45,554.2,1400.0,555.71,555.71,553.45,554.2,1400.0
2023-07-28 12:05:00,554.77,555.04,554.11,554.11,1906.0,554.77,555.04,554.11,554.11,1906.0
2023-07-28 12:10:00,554.12,555.57,554.11,555.36,1075.0,554.12,555.57,554.11,555.36,1075.0
2023-07-28 12:15:00,555.93,555.94,555.93,555.93,400.0,555.93,555.94,555.93,555.93,400.0
2023-07-28 12:20:00,554.76,554.88,554.54,554.54,900.0,554.76,554.88,554.54,554.54,900.0
2023-07-28 12:25:00,554.3,554.36,552.88,552.88,1448.0,554.3,554.36,552.88,552.88,1448.0
2023-07-28 12:30:00,553.5,553.85,552.99,552.99,3223.0,553.5,553.85,552.99,552.99,3223.0
2023-07-28 12:35:00,552.99,553.57,552.16,552.16,2750.0,552.99,553.57,552.16,552.16,2750.0
2023-07-28 12:40:00,551.9,552.94,551.9,552.75,2000.0,551.9,552.94,551.9,552.75,2000.0
2023-07-28 12:45:00,553.05,553.11,552.27,552.79,1000.0,553.05,553.11,552.27,552.79,1000.0
2023-07-28 12:50:00,553.22,554.6,552.87,554.17,1100.0,553.22,554.6,552.87,554.17,1100.0
2023-07-28 12:55:00,553.82,553.82,553.82,553.82,100.0,553.82,553.82,553.82,553.82,100.0
2023-07-28 13:00:00,553.36,554.36,552.92,554.36,1350.0,553.36,554.36,552.92,554.36,1350.0
2023-07-28 13:05:00,554.88,554.88,554.03,554.06,300.0,554.88,554.88,554.03,554.06,300.0
2023-07-28 13:10:00,553.06,554.78,553.06,554.54,500.0,553.06,554.78,553.06,554.54,500.0
2023-07-28 13:15:00,554.77,554.77,553.87,553.87,355.0,554.77,554.77,553.87,553.87,355.0
2023-07-28 13:20:00,553.57,554.5,553.57,554.3,1100.0,553.57,554.5,553.57,554.3,1100.0
2023-07-28 13:25:00,554.29,555.04,554.28,555.04,1220.0,554.29,555.04,554.28,555.04,1220.0
2023-07-28 13:30:00,554.94,557.03,554.94,555.88,3119.0,554.94,557.03,554.94,555.88,3119.0
2023-07-28 13:35:00,555.57,556.69,555.56,556.69,300.0,555.57,556.69,555.56,556.69,300.0
2023-07-28 13:40:00,556.77,556.95,556.14,556.3,1400.0,556.77,556.95,556.14,556.3,1400.0
2023-07-28 13:45:00,556.07,556.07,555.86,555.87,200.0,556.07,556.07,555.86,555.87,200.0
2023-07-28 13:50:00,557.12,558.84,556.79,558.84,2811.0,557.12,558.84,556.79,558.84,2811.0
2023-07-28 13:55:00,558.69,559.4,558.65,559.32,4800.0,558.69,559.4,558.65,559.32,4800.0
2023-07-28 14:00:00,558.75,559.06,558.31,558.54,1813.0,558.75,559.06,558.31,558.54,1813.0
2023-07-28 14:05:00,559.0,559.69,559.0,559.0,900.0,559.0,559.69,559.0,559.0,900.0
2023-07-28 14:10:00,558.8,559.0,558.43,558.43,400.0,558.8,559.0,558.43,558.43,400.0
2023-07-28 14:15:00,558.17,558.17,558.16,558.17,200.0,558.17,558.17,558.16,558.17,200.0
2023-07-28 14:20:00,558.66,559.31,558.64,559.31,500.0,558.66,559.31,558.64,559.31,500.0
2023-07-28 14:25:00,558.81,558.82,558.61,558.82,400.0,558.81,558.82,558.61,558.82,400.0
2023-07-28 14:30:00,558.77,559.5,558.77,559.06,1600.0,558.77,559.5,558.77,559.06,1600.0
2023-07-28 14:35:00,558.78,558.78,557.29,557.59,976.0,558.78,558.78,557.29,557.59,976.0
2023-07-28 14:40:00,557.44,558.51,557.43,558.34,1515.0,557.44,558.51,557.43,558.34,1515.0
2023-07-28 14:45:00,558.48,559.0,558.47,558.64,500.0,558.48,559.0,558.47,558.64,500.0
2023-07-28 14:50:00,558.74,558.74,558.68,558.74,400.0,558.74,558.74,558.68,558.74,400.0
2023-07-28 14:55:00,558.57,558.57,557.44,557.45,800.0,558.57,558.57,557.44,557.45,800.0
2023-07-28 15:00:00,557.55,557.55,557.23,557.55,1005.0,557.55,557.55,557.23,557.55,1005.0
2023-07-28 15:05:00,557.33,557.79,556.65,556.65,3233.0,557.33,557.79,556.65,556.65,3233.0
2023-07-28 15:10:00,557.3,558.9,557.18,558.29,5387.0,557.3,558.9,557.18,558.29,5387.0
2023-07-28 15:15:00,558.07,559.32,558.06,559.0,1599.0,558.07,559.32,558.06,559.0,1599.0
2023-07-28 15:20:00,558.88,559.02,558.68,559.0,2600.0,558.88,559.02,558.68,559.0,2600.0
2023-07-28 15:25:00,558.84,559.52,558.74,559.0,5900.0,558.84,559.52,558.74,559.0,5900.0
2023-07-28 15:30:00,558.92,559.98,558.88,559.64,2591.0,558.92,559.98,558.88,559.64,2591.0
2023-07-28 15:35:00,559.67,559.67,559.26,559.29,3849.0,559.67,559.67,559.26,559.29,3849.0
2023-07-28 15:40:00,559.26,559.27,557.34,557.6,2250.0,559.26,559.27,557.34,557.6,2250.0
2023-07-28 15:45:00,557.48,558.13,555.68,556.2,5097.0,557.48,558.13,555.68,556.2,5097.0
2023-07-28 15:50:00,556.77,557.61,556.5,557.36,6329.0,556.77,557.61,556.5,557.36,6329.0
2023-07-28 15:55:00,557.61,558.19,556.52,556.53,17834.0,557.61,558.19,556.52,556.53,17834.0
2023-07-31 09:30:00,562.7,568.17,560.32,567.99,8056.0,562.7,568.17,560.32,567.99,8056.0
2023-07-31 09:35:00,567.0,570.47,565.57,570.47,4260.0,567.0,570.47,565.57,570.47,4260.0
2023-07-31 09:40:00,571.18,574.64,569.62,573.04,4855.0,571.18,574.64,569.62,573.04,4855.0
2023-07-31 09:45:00,573.89,575.0,569.33,569.34,7277.0,573.89,575.0,569.33,569.34,7277.0
2023-07-31 09:50:00,570.41,570.98,566.41,569.55,4959.0,570.41,570.98,566.41,569.55,4959.0
2023-07-31 09:55:00,569.22,570.1,567.46,569.51,20820.0,569.22,570.1,567.46,569.51,20820.0
2023-07-31 10:00:00,570.1,571.58,569.17,570.95,8305.0,570.1,571.58,569.17,570.95,8305.0
2023-07-31 10:05:00,570.95,571.45,568.1,570.73,3880.0,570.95,571.45,568.1,570.73,3880.0
2023-07-31 10:10:00,571.27,571.89,570.84,571.87,1670.0,571.27,571.89,570.84,571.87,1670.0
2023-07-31 10:15:00,571.67,573.47,571.67,572.82,2458.0,571.67,573.47,571.67,572.82,2458.0
2023-07-31 10:20:00,572.64,572.64,571.23,572.42,742.0,572.64,572.64,571.23,572.42,742.0
2023-07-31 10:25:00,571.71,573.18,571.7,573.17,3106.0,571.71,573.18,571.7,573.17,3106.0
2023-07-31 10:30:00,573.47,573.74,571.41,572.18,4186.0,573.47,573.74,571.41,572.18,4186.0
2023-07-31 10:35:00,571.64,571.64,568.37,569.22,3779.0,571.64,571.64,568.37,569.22,3779.0
2023-07-31 10:40:00,569.26,569.49,567.76,569.49,1534.0,569.26,569.49,567.76,569.49,1534.0
2023-07-31 10:45:00,569.3,571.19,569.3,571.19,5634.0,569.3,571.19,569.3,571.19,5634.0
2023-07-31 10:50:00,571.15,571.73,570.58,570.84,2188.0,571.15,571.73,570.58,570.84,2188.0
2023-07-31 10:55:00,570.83,570.99,569.87,570.45,2100.0,570.83,570.99,569.87,570.45,2100.0
2023-07-31 11:00:00,570.47,572.11,570.35,572.11,2701.0,570.47,572.11,570.35,572.11,2701.0
2023-07-31 11:05:00,572.34,572.34,571.64,572.31,1470.0,572.34,572.34,571.64,572.31,1470.0
2023-07-31 11:10:00,571.92,572.5,571.75,572.15,1201.0,571.92,572.5,571.75,572.15,1201.0
2023-07-31 11:15:00,571.59,572.73,571.51,572.73,800.0,571.59,572.73,571.51,572.73,800.0
2023-07-31 11:20:00,572.17,575.08,572.17,573.92,7895.0,572.17,575.08,572.17,573.92,7895.0
2023-07-31 11:25:00,573.45,575.0,572.99,574.98,1851.0,573.45,575.0,572.99,574.98,1851.0
2023-07-31 11:30:00,575.17,576.32,574.3,574.95,1312.0,575.17,576.32,574.3,574.95,1312.0
2023-07-31 11:35:00,574.91,577.76,574.49,576.87,4115.0,574.91,577.76,574.49,576.87,4115.0
2023-07-31 11:40:00,577.84,577.88,576.78,576.82,3364.0,577.84,577.88,576.78,576.82,3364.0
2023-07-31 11:45:00,577.1,578.48,576.51,577.13,2478.0,577.1,578.48,576.51,577.13,2478.0
2023-07-31 11:50:00,576.97,577.08,576.26,576.3,1100.0,576.97,577.08,576.26,576.3,1100.0
2023-07-31 11:55:00,576.4,577.79,576.4,577.14,2444.0,576.4,577.79,576.4,577.14,2444.0
2023-07-31 12:00:00,577.28,577.31,575.88,575.88,2000.0,577.28,577.31,575.88,575.88,2000.0
2023-07-31 12:05:00,575.88,577.07,575.32,576.93,3732.0,575.88,577.07,575.32,576.93,3732.0
2023-07-31 12:10:00,577.18,577.18,575.78,575.78,926.0,577.18,577.18,575.78,575.78,926.0
2023-07-31 12:15:00,576.39,578.59,575.28,578.04,2784.0,576.39,578.59,575.28,578.04,2784.0
2023-07-31 12:20:00,578.36,578.84,577.23,577.63,2857.0,578.36,578.84,577.23,577.63,2857.0
2023-07-31 12:25:00,578.42,578.42,577.4,577.8,1330.0,578.42,578.42,577.4,577.8,1330.0
2023-07-31 12:30:00,577.68,578.36,577.68,578.36,2632.0,577.68,578.36,577.68,578.36,2632.0
2023-07-31 12:35:00,578.49,578.49,577.25,577.77,1200.0,578.49,578.49,577.25,577.77,1200.0
2023-07-31 12:40:00,577.75,577.76,575.55,575.73,1312.0,577.75,577.76,575.55,575.73,1312.0
2023-07-31 12:45:00,575.22,575.22,574.78,574.84,738.0,575.22,575.22,574.78,574.84,738.0
2023-07-31 12:50:00,574.69,575.19,574.17,575.19,2256.0,574.69,575.19,574.17,575.19,2256.0
2023-07-31 12:55:00,575.72,575.72,574.37,574.87,1982.0,575.72,575.72,574.37,574.87,1982.0
2023-07-31 13:00:00,574.81,574.81,572.86,573.76,2459.0,574.81,574.81,572.86,573.76,2459.0
2023-07-31 13:05:00,573.76,577.01,573.76,577.01,2178.0,573.76,577.01,573.76,577.01,2178.0
2023-07-31 13:10:00,576.65,578.94,576.65,576.96,3947.0,576.65,578.94,576.65,576.96,3947.0
2023-07-31 13:15:00,576.93,577.13,575.5,576.0,1900.0,576.93,577.13,575.5,576.0,1900.0
2023-07-31 13:20:00,575.62,577.35,575.62,577.35,1000.0,575.62,577.35,575.62,577.35,1000.0
2023-07-31 13:25:00,576.83,578.07,576.83,577.23,1100.0,576.83,578.07,576.83,577.23,1100.0
2023-07-31 13:30:00,577.21,577.72,577.2,577.55,800.0,577.21,577.72,577.2,577.55,800.0
2023-07-31 13:35:00,577.69,578.96,577.58,578.96,1050.0,577.69,578.96,577.58,578.96,1050.0
2023-07-31 13:40:00,578.7,578.7,577.54,577.69,968.0,578.7,578.7,577.54,577.69,968.0
2023-07-31 13:45:00,577.7,577.7,576.71,577.1,2022.0,577.7,577.7,576.71,577.1,2022.0
2023-07-31 13:50:00,577.37,577.43,576.51,577.04,2646.0,577.37,577.43,576.51,577.04,2646.0
2023-07-31 13:55:00,577.44,578.48,577.16,577.97,5646.0,577.44,578.48,577.16,577.97,5646.0
2023-07-31 14:00:00,578.45,578.96,578.36,578.46,900.0,578.45,578.96,578.36,578.46,900.0
2023-07-31 14:05:00,578.52,578.53,578.09,578.19,1000.0,578.52,578.53,578.09,578.19,1000.0
2023-07-31 14:10:00,578.29,578.29,578.02,578.17,761.0,578.29,578.29,578.02,578.17,761.0
2023-07-31 14:15:00,578.1,579.0,578.06,578.9,1436.0,578.1,579.0,578.06,578.9,1436.0
2023-07-31 14:20:00,578.87,578.9,577.67,577.68,2575.0,578.87,578.9,577.67,577.68,2575.0
2023-07-31 14:25:00,578.02,579.07,577.55,579.07,1700.0,578.02,579.07,577.55,579.07,1700.0
2023-07-31 14:30:00,578.99,579.42,578.77,578.84,2300.0,578.99,579.42,578.77,578.84,2300.0
2023-07-31 14:35:00,578.57,578.57,577.58,578.29,2242.0,578.57,578.57,577.58,578.29,2242.0
2023-07-31 14:40:00,578.42,579.06,578.41,579.06,1425.0,578.42,579.06,578.41,579.06,1425.0
2023-07-31 14:45:00,578.97,579.38,578.83,579.11,500.0,578.97,579.38,578.83,579.11,500.0
2023-07-31 14:50:00,579.13,580.76,578.99,580.76,3624.0,579.13,580.76,578.99,580.76,3624.0
2023-07-31 14:55:00,579.86,580.66,579.27,579.42,1650.0,579.86,580.66,579.27,579.42,1650.0
2023-07-31 15:00:00,579.42,579.42,579.11,579.38,1100.0,579.42,579.42,579.11,579.38,1100.0
2023-07-31 15:05:00,579.67,580.25,579.28,580.06,1800.0,579.67,580.25,579.28,580.06,1800.0
2023-07-31 15:10:00,579.72,579.96,579.07,579.32,3084.0,579.72,579.96,579.07,579.32,3084.0
2023-07-31 15:15:00,579.36,579.96,578.7,579.93,2915.0,579.36,579.96,578.7,579.93,2915.0
2023-07-31 15:20:00,579.5,579.81,578.7,578.82,2860.0,579.5,579.81,578.7,578.82,2860.0
2023-07-31 15:25:00,578.6,579.62,578.6,579.04,3379.0,578.6,579.62,578.6,579.04,3379.0
2023-07-31 15:30:00,579.04,579.41,578.59,578.9,5038.0,579.04,579.41,578.59,578.9,5038.0
2023-07-31 15:35:00,579.43,579.45,578.48,578.6,5356.0,579.43,579.45,578.48,578.6,5356.0
2023-07-31 15:40:00,578.76,579.77,578.76,579.08,6355.0,578.76,579.77,578.76,579.08,6355.0
2023-07-31 15:45:00,579.2,579.58,578.38,579.31,6651.0,579.2,579.58,578.38,579.31,6651.0
2023-07-31 15:50:00,578.75,580.54,578.58,580.26,14994.0,578.75,580.54,578.58,580.26,14994.0
2023-07-31 15:55:00,580.15,581.4,579.29,580.19,41071.0,580.15,581.4,579.29,580.19,41071.0
2023-08-01 09:30:00,572.42,572.42,567.2,568.12,20647.0,572.42,572.42,567.2,568.12,20647.0
2023-08-01 09:35:00,568.99,569.81,567.54,568.02,6339.0,568.99,569.81,567.54,568.02,6339.0
2023-08-01 09:40:00,569.11,573.1,568.86,572.49,18046.0,569.11,573.1,568.86,572.49,18046.0
2023-08-01 09:45:00,573.0,573.95,567.61,573.95,9422.0,573.0,573.95,567.61,573.95,9422.0
2023-08-01 09:50:00,573.44,573.44,570.37,570.83,3627.0,573.44,573.44,570.37,570.83,3627.0
2023-08-01 09:55:00,570.29,570.72,569.11,569.5,1744.0,570.29,570.72,569.11,569.5,1744.0
2023-08-01 10:00:00,570.78,570.78,569.16,570.01,1600.0,570.78,570.78,569.16,570.01,1600.0
2023-08-01 10:05:00,570.7,571.55,570.37,571.36,1760.0,570.7,571.55,570.37,571.36,1760.0
2023-08-01 10:10:00,571.24,572.0,569.72,569.73,2744.0,571.24,572.0,569.72,569.73,2744.0
2023-08-01 10:15:00,568.28,569.69,567.9,569.69,734.0,568.28,569.69,567.9,569.69,734.0
2023-08-01 10:20:00,569.82,569.97,568.43,569.97,1000.0,569.82,569.97,568.43,569.97,1000.0
2023-08-01 10:25:00,569.4,570.69,568.08,570.31,4300.0,569.4,570.69,568.08,570.31,4300.0
2023-08-01 10:30:00,569.58,572.0,569.58,572.0,6622.0,569.58,572.0,569.58,572.0,6622.0
2023-08-01 10:35:00,571.58,575.08,571.57,575.08,3602.0,571.58,575.08,571.57,575.08,3602.0
2023-08-01 10:40:00,575.1,575.9,574.44,575.29,1400.0,575.1,575.9,574.44,575.29,1400.0
2023-08-01 10:45:00,575.62,576.92,575.55,576.22,1705.0,575.62,576.92,575.55,576.22,1705.0
2023-08-01 10:50:00,577.35,577.53,574.96,574.96,2348.0,577.35,577.53,574.96,574.96,2348.0
2023-08-01 10:55:00,574.43,577.07,574.43,577.07,1500.0,574.43,577.07,574.43,577.07,1500.0
2023-08-01 11:00:00,577.71,577.76,574.66,575.15,2638.0,577.71,577.76,574.66,575.15,2638.0
2023-08-01 11:05:00,575.85,576.5,573.63,575.22,3633.0,575.85,576.5,573.63,575.22,3633.0
2023-08-01 11:10:00,575.08,575.08,573.23,573.59,2300.0,575.08,575.08,573.23,573.59,2300.0
2023-08-01 11:15:00,574.31,574.55,573.37,574.0,1000.0,574.31,574.55,573.37,574.0,1000.0
2023-08-01 11:20:00,574.03,574.78,574.03,574.49,1100.0,574.03,574.78,574.03,574.49,1100.0
2023-08-01 11:25:00,573.93,576.5,573.93,575.75,2236.0,573.93,576.5,573.93,575.75,2236.0
2023-08-01 11:30:00,575.55,575.58,574.55,574.69,1401.0,575.55,575.58,574.55,574.69,1401.0
2023-08-01 11:35:00,574.67,575.76,574.67,575.76,700.0,574.67,575.76,574.67,575.76,700.0
2023-08-01 11:40:00,576.14,576.14,573.51,574.77,2500.0,576.14,576.14,573.51,574.77,2500.0
2023-08-01 11:45:00,573.45,574.86,573.44,574.85,700.0,573.45,574.86,573.44,574.85,700.0
2023-08-01 11:50:00,574.57,575.12,574.29,574.44,1793.0,574.57,575.12,574.29,574.44,1793.0
2023-08-01 11:55:00,575.46,575.64,575.46,575.63,200.0,575.46,575.64,575.46,575.63,200.0
2023-08-01 12:00:00,574.48,574.48,573.98,573.99,989.0,574.48,574.48,573.98,573.99,989.0
2023-08-01 12:05:00,574.07,575.71,574.07,575.14,1001.0,574.07,575.71,574.07,575.14,1001.0
2023-08-01 12:10:00,575.44,575.44,574.23,574.36,1428.0,575.44,575.44,574.23,574.36,1428.0
2023-08-01 12:15:00,574.21,574.25,573.14,573.14,3539.0,574.21,574.25,573.14,573.14,3539.0
2023-08-01 12:20:00,573.19,574.58,573.19,574.17,2100.0,573.19,574.58,573.19,574.17,2100.0
2023-08-01 12:25:00,574.17,575.0,574.13,575.0,1150.0,574.17,575.0,574.13,575.0,1150.0
2023-08-01 12:30:00,574.7,575.21,574.18,575.21,500.0,574.7,575.21,574.18,575.21,500.0
2023-08-01 12:35:00,574.46,575.54,574.46,574.95,1184.0,574.46,575.54,574.46,574.95,1184.0
2023-08-01 12:40:00,575.65,575.65,574.37,574.72,900.0,575.65,575.65,574.37,574.72,900.0
2023-08-01 12:45:00,575.63,575.63,574.43,575.18,1236.0,575.63,575.63,574.43,575.18,1236.0
2023-08-01 12:50:00,575.07,575.07,574.23,574.59,400.0,575.07,575.07,574.23,574.59,400.0
2023-08-01 12:55:00,574.6,575.81,574.37,575.81,1385.0,574.6,575.81,574.37,575.81,1385.0
2023-08-01 13:00:00,575.99,576.22,575.46,576.22,1500.0,575.99,576.22,575.46,576.22,1500.0
2023-08-01 13:05:00,576.19,576.46,575.49,575.97,2575.0,576.19,576.46,575.49,575.97,2575.0
2023-08-01 13:10:00,575.87,576.35,575.73,575.88,2113.0,575.87,576.35,575.73,575.88,2113.0
2023-08-01 13:15:00,576.5,576.5,576.5,576.5,100.0,576.5,576.5,576.5,576.5,100.0
2023-08-01 13:20:00,575.77,576.27,575.44,575.68,900.0,575.77,576.27,575.44,575.68,900.0
2023-08-01 13:25:00,575.47,576.07,575.31,575.7,969.0,575.47,576.07,575.31,575.7,969.0
2023-08-01 13:30:00,575.22,576.2,574.78,576.07,1266.0,575.22,576.2,574.78,576.07,1266.0
2023-08-01 13:35:00,575.98,575.98,574.68,574.69,800.0,575.98,575.98,574.68,574.69,800.0
2023-08-01 13:40:00,575.13,575.13,573.93,573.93,500.0,575.13,575.13,573.93,573.93,500.0
2023-08-01 13:45:00,574.72,574.72,573.92,574.01,1314.0,574.72,574.72,573.92,574.01,1314.0
2023-08-01 13:50:00,574.95,575.01,574.23,574.32,9659.0,574.95,575.01,574.23,574.32,9659.0
2023-08-01 13:55:00,574.48,575.98,574.47,575.98,1906.0,574.48,575.98,574.47,575.98,1906.0
2023-08-01 14:00:00,576.7,576.7,575.9,576.4,2645.0,576.7,576.7,575.9,576.4,2645.0
2023-08-01 14:05:00,576.4,577.16,576.4,576.88,800.0,576.4,577.16,576.4,576.88,800.0
2023-08-01 14:10:00,577.22,577.44,576.74,577.18,1253.0,577.22,577.44,576.74,577.18,1253.0
2023-08-01 14:15:00,577.0,577.83,576.49,577.37,1390.0,577.0,577.83,576.49,577.37,1390.0
2023-08-01 14:20:00,577.56,577.68,577.0,577.1,2110.0,577.56,577.68,577.0,577.1,2110.0
2023-08-01 14:25:00,577.13,577.27,576.38,576.38,1000.0,577.13,577.27,576.38,576.38,1000.0
2023-08-01 14:30:00,576.38,577.66,576.37,576.53,1650.0,576.38,577.66,576.37,576.53,1650.0
2023-08-01 14:35:00,577.03,577.46,576.81,576.81,1100.0,577.03,577.46,576.81,576.81,1100.0
2023-08-01 14:40:00,577.08,577.32,576.7,577.18,1624.0,577.08,577.32,576.7,577.18,1624.0
2023-08-01 14:45:00,577.09,578.24,577.09,578.23,1957.0,577.09,578.24,577.09,578.23,1957.0
2023-08-01 14:50:00,577.85,577.99,576.64,576.64,1506.0,577.85,577.99,576.64,576.64,1506.0
2023-08-01 14:55:00,576.53,577.31,575.88,577.01,3624.0,576.53,577.31,575.88,577.01,3624.0
2023-08-01 15:00:00,576.99,578.97,576.64,578.97,3054.0,576.99,578.97,576.64,578.97,3054.0
2023-08-01 15:05:00,579.12,579.12,578.12,578.86,2457.0,579.12,579.12,578.12,578.86,2457.0
2023-08-01 15:10:00,579.02,579.02,578.39,578.61,1400.0,579.02,579.02,578.39,578.61,1400.0
2023-08-01 15:15:00,578.52,579.01,578.2,578.24,2011.0,578.52,579.01,578.2,578.24,2011.0
2023-08-01 15:20:00,578.41,578.52,577.85,578.23,1589.0,578.41,578.52,577.85,578.23,1589.0
2023-08-01 15:25:00,577.94,578.39,577.63,578.32,1800.0,577.94,578.39,577.63,578.32,1800.0
2023-08-01 15:30:00,578.52,578.96,578.0,578.24,2582.0,578.52,578.96,578.0,578.24,2582.0
2023-08-01 15:35:00,578.39,578.4,577.13,577.13,2800.0,578.39,578.4,577.13,577.13,2800.0
2023-08-01 15:40:00,577.12,577.36,576.45,576.84,3217.0,577.12,577.36,576.45,576.84,3217.0
2023-08-01 15:45:00,577.03,578.06,577.03,577.76,5331.0,577.03,578.06,577.03,577.76,5331.0
2023-08-01 15:50:00,577.78,577.91,576.29,576.54,8016.0,577.78,577.91,576.29,576.54,8016.0
2023-08-01 15:55:00,576.34,576.67,575.63,576.48,16825.0,576.34,576.67,575.63,576.48,16825.0
2023-08-02 09:30:00,569.43,569.43,563.0,563.55,12911.0,569.43,569.43,563.0,563.55,12911.0
2023-08-02 09:35:00,562.29,566.01,562.27,566.0,3810.0,562.29,566.01,562.27,566.0,3810.0
2023-08-02 09:40:00,565.82,566.88,564.68,565.43,3900.0,565.82,566.88,564.68,565.43,3900.0
2023-08-02 09:45:00,565.14,566.03,561.42,563.9,11053.0,565.14,566.03,561.42,563.9,11053.0
2023-08-02 09:50:00,564.0,564.0,560.98,560.99,2080.0,564.0,564.0,560.98,560.99,2080.0
2023-08-02 09:55:00,561.0,562.92,560.27,561.47,3684.0,561.0,562.92,560.27,561.47,3684.0
2023-08-02 10:00:00,561.38,562.5,559.83,561.61,3689.0,561.38,562.5,559.83,561.61,3689.0
2023-08-02 10:05:00,562.27,562.27,557.98,557.98,1885.0,562.27,562.27,557.98,557.98,1885.0
2023-08-02 10:10:00,558.82,558.82,554.93,555.09,8388.0,558.82,558.82,554.93,555.09,8388.0
2023-08-02 10:15:00,555.0,556.38,555.0,555.73,24608.0,555.0,556.38,555.0,555.73,24608.0
2023-08-02 10:20:00,555.01,557.39,554.83,556.79,13489.0,555.01,557.39,554.83,556.79,13489.0
2023-08-02 10:25:00,556.79,556.81,554.75,554.86,7910.0,556.79,556.81,554.75,554.86,7910.0
2023-08-02 10:30:00,555.03,555.9,553.06,553.07,12910.0,555.03,555.9,553.06,553.07,12910.0
2023-08-02 10:35:00,553.03,553.03,550.56,550.6,7869.0,553.03,553.03,550.56,550.6,7869.0
2023-08-02 10:40:00,550.58,550.58,547.91,548.26,6739.0,550.58,550.58,547.91,548.26,6739.0
2023-08-02 10:45:00,547.13,547.39,545.52,547.39,4710.0,547.13,547.39,545.52,547.39,4710.0
2023-08-02 10:50:00,547.39,549.49,546.52,548.04,10917.0,547.39,549.49,546.52,548.04,10917.0
2023-08-02 10:55:00,549.25,549.25,547.62,548.45,5179.0,549.25,549.25,547.62,548.45,5179.0
2023-08-02 11:00:00,548.29,548.3,545.65,546.87,4060.0,548.29,548.3,545.65,546.87,4060.0
2023-08-02 11:05:00,547.5,547.75,546.71,547.74,3540.0,547.5,547.75,546.71,547.74,3540.0
2023-08-02 11:10:00,547.63,548.9,546.96,547.92,6202.0,547.63,548.9,546.96,547.92,6202.0
2023-08-02 11:15:00,547.96,548.13,546.93,547.54,2666.0,547.96,548.13,546.93,547.54,2666.0
2023-08-02 11:20:00,547.4,547.94,545.12,546.58,9440.0,547.4,547.94,545.12,546.58,9440.0
2023-08-02 11:25:00,546.45,547.69,546.11,546.12,6693.0,546.45,547.69,546.11,546.12,6693.0
2023-08-02 11:30:00,546.43,546.89,545.04,546.62,24799.0,546.43,546.89,545.04,546.62,24799.0
2023-08-02 11:35:00,547.13,550.33,546.83,550.33,1700.0,547.13,550.33,546.83,550.33,1700.0
2023-08-02 11:40:00,549.03,549.26,547.6,548.06,2058.0,549.03,549.26,547.6,548.06,2058.0
2023-08-02 11:45:00,548.29,548.67,547.22,548.04,5820.0,548.29,548.67,547.22,548.04,5820.0
2023-08-02 11:50:00,549.06,549.06,547.99,547.99,400.0,549.06,549.06,547.99,547.99,400.0
2023-08-02 11:55:00,547.8,547.92,546.24,546.36,4520.0,547.8,547.92,546.24,546.36,4520.0
2023-08-02 12:00:00,546.22,547.16,544.49,544.49,2649.0,546.22,547.16,544.49,544.49,2649.0
2023-08-02 12:05:00,544.99,545.03,543.68,544.94,5339.0,544.99,545.03,543.68,544.94,5339.0
2023-08-02 12:10:00,544.75,544.86,542.31,543.04,7344.0,544.75,544.86,542.31,543.04,7344.0
2023-08-02 12:15:00,543.78,545.68,543.5,545.41,2400.0,543.78,545.68,543.5,545.41,2400.0
2023-08-02 12:20:00,545.38,546.04,544.07,544.07,3960.0,545.38,546.04,544.07,544.07,3960.0
2023-08-02 12:25:00,545.12,546.43,544.23,545.02,4699.0,545.12,546.43,544.23,545.02,4699.0
2023-08-02 12:30:00,545.02,547.87,545.01,547.83,4202.0,545.02,547.87,545.01,547.83,4202.0
2023-08-02 12:35:00,547.42,549.38,547.42,549.38,2977.0,547.42,549.38,547.42,549.38,2977.0
2023-08-02 12:40:00,549.77,550.02,548.43,549.31,2330.0,549.77,550.02,548.43,549.31,2330.0
2023-08-02 12:45:00,549.47,549.68,548.48,549.11,6238.0,549.47,549.68,548.48,549.11,6238.0
2023-08-02 12:50:00,549.33,549.33,547.33,548.36,3101.0,549.33,549.33,547.33,548.36,3101.0
2023-08-02 12:55:00,549.26,549.71,549.26,549.56,400.0,549.26,549.71,549.26,549.56,400.0
2023-08-02 13:00:00,550.15,551.45,550.15,550.33,3490.0,550.15,551.45,550.15,550.33,3490.0
2023-08-02 13:05:00,550.88,552.08,550.88,552.01,2315.0,550.88,552.08,550.88,552.01,2315.0
2023-08-02 13:10:00,552.24,552.54,551.08,551.08,1832.0,552.24,552.54,551.08,551.08,1832.0
2023-08-02 13:15:00,551.0,551.76,550.67,550.85,2080.0,551.0,551.76,550.67,550.85,2080.0
2023-08-02 13:20:00,551.38,551.38,550.06,551.22,3058.0,551.38,551.38,550.06,551.22,3058.0
2023-08-02 13:25:00,551.17,552.99,551.0,552.52,4299.0,551.17,552.99,551.0,552.52,4299.0
2023-08-02 13:30:00,552.04,553.48,551.72,553.45,1803.0,552.04,553.48,551.72,553.45,1803.0
2023-08-02 13:35:00,553.85,554.77,553.24,553.63,1965.0,553.85,554.77,553.24,553.63,1965.0
2023-08-02 13:40:00,553.36,553.78,551.09,551.45,3408.0,553.36,553.78,551.09,551.45,3408.0
2023-08-02 13:45:00,551.45,552.56,551.18,552.28,4140.0,551.45,552.56,551.18,552.28,4140.0
2023-08-02 13:50:00,552.14,553.09,550.28,550.28,4753.0,552.14,553.09,550.28,550.28,4753.0
2023-08-02 13:55:00,549.71,550.61,548.34,550.0,3900.0,549.71,550.61,548.34,550.0,3900.0
2023-08-02 14:00:00,550.33,551.5,550.27,551.5,1800.0,550.33,551.5,550.27,551.5,1800.0
2023-08-02 14:05:00,551.2,551.75,549.7,551.22,3714.0,551.2,551.75,549.7,551.22,3714.0
2023-08-02 14:10:00,551.87,552.68,551.69,551.69,3259.0,551.87,552.68,551.69,551.69,3259.0
2023-08-02 14:15:00,551.54,552.52,550.08,552.52,3400.0,551.54,552.52,550.08,552.52,3400.0
2023-08-02 14:20:00,552.0,552.0,550.0,550.48,2782.0,552.0,552.0,550.0,550.48,2782.0
2023-08-02 14:25:00,550.94,551.33,550.14,550.82,1030.0,550.94,551.33,550.14,550.82,1030.0
2023-08-02 14:30:00,550.94,551.03,549.79,550.26,2181.0,550.94,551.03,549.79,550.26,2181.0
2023-08-02 14:35:00,549.25,550.04,548.24,548.49,2190.0,549.25,550.04,548.24,548.49,2190.0
2023-08-02 14:40:00,549.26,550.68,548.97,549.92,1800.0,549.26,550.68,548.97,549.92,1800.0
2023-08-02 14:45:00,550.38,550.98,549.66,550.57,3299.0,550.38,550.98,549.66,550.57,3299.0
2023-08-02 14:50:00,551.17,551.35,550.29,550.95,2800.0,551.17,551.35,550.29,550.95,2800.0
2023-08-02 14:55:00,550.27,551.07,549.77,550.41,2748.0,550.27,551.07,549.77,550.41,2748.0
2023-08-02 15:00:00,550.55,551.86,550.35,551.79,3463.0,550.55,551.86,550.35,551.79,3463.0
2023-08-02 15:05:00,551.45,552.2,550.2,550.97,9140.0,551.45,552.2,550.2,550.97,9140.0
2023-08-02 15:10:00,551.34,551.98,550.76,551.71,3452.0,551.34,551.98,550.76,551.71,3452.0
2023-08-02 15:15:00,552.09,554.07,551.81,552.18,6273.0,552.09,554.07,551.81,552.18,6273.0
2023-08-02 15:20:00,552.38,553.3,551.88,553.11,5610.0,552.38,553.3,551.88,553.11,5610.0
2023-08-02 15:25:00,553.13,553.48,551.71,553.08,11124.0,553.13,553.48,551.71,553.08,11124.0
2023-08-02 15:30:00,553.08,554.07,552.62,552.62,7809.0,553.08,554.07,552.62,552.62,7809.0
2023-08-02 15:35:00,552.7,553.51,552.37,553.01,11520.0,552.7,553.51,552.37,553.01,11520.0
2023-08-02 15:40:00,552.93,554.25,552.26,554.01,9881.0,552.93,554.25,552.26,554.01,9881.0
2023-08-02 15:45:00,554.02,554.99,552.91,553.45,10269.0,554.02,554.99,552.91,553.45,10269.0
2023-08-02 15:50:00,553.15,554.84,552.59,554.66,18826.0,553.15,554.84,552.59,554.66,18826.0
2023-08-02 15:55:00,554.63,555.3,553.13,553.22,29676.0,554.63,555.3,553.13,553.22,29676.0
2023-08-03 09:30:00,514.58,515.32,508.01,511.45,89291.0,514.58,515.32,508.01,511.45,89291.0
2023-08-03 09:35:00,510.04,514.84,508.5,512.13,29876.0,510.04,514.84,508.5,512.13,29876.0
2023-08-03 09:40:00,512.13,514.38,505.1,505.6,43791.0,512.13,514.38,505.1,505.6,43791.0
2023-08-03 09:45:00,505.24,512.64,502.05,509.1,44063.0,505.24,512.64,502.05,509.1,44063.0
2023-08-03 09:50:00,509.12,514.25,507.71,514.2,39922.0,509.12,514.25,507.71,514.2,39922.0
2023-08-03 09:55:00,513.75,515.53,508.2,509.0,24268.0,513.75,515.53,508.2,509.0,24268.0
2023-08-03 10:00:00,508.22,512.63,507.74,509.49,17989.0,508.22,512.63,507.74,509.49,17989.0
2023-08-03 10:05:00,509.54,512.42,508.03,509.0,13403.0,509.54,512.42,508.03,509.0,13403.0
2023-08-03 10:10:00,508.6,510.55,507.25,509.72,13417.0,508.6,510.55,507.25,509.72,13417.0
2023-08-03 10:15:00,509.42,509.63,508.46,508.97,31638.0,509.42,509.63,508.46,508.97,31638.0
2023-08-03 10:20:00,508.97,509.78,506.56,507.58,21052.0,508.97,509.78,506.56,507.58,21052.0
2023-08-03 10:25:00,507.32,508.94,507.28,508.0,15905.0,507.32,508.94,507.28,508.0,15905.0
2023-08-03 10:30:00,507.81,508.74,506.0,508.19,15304.0,507.81,508.74,506.0,508.19,15304.0
2023-08-03 10:35:00,508.55,508.84,506.89,508.22,21597.0,508.55,508.84,506.89,508.22,21597.0
2023-08-03 10:40:00,508.23,511.29,508.22,510.8,12739.0,508.23,511.29,508.22,510.8,12739.0
2023-08-03 10:45:00,510.53,510.76,507.38,508.09,9828.0,510.53,510.76,507.38,508.09,9828.0
2023-08-03 10:50:00,508.0,508.81,507.67,508.24,7654.0,508.0,508.81,507.67,508.24,7654.0
2023-08-03 10:55:00,508.21,509.12,507.42,508.32,6627.0,508.21,509.12,507.42,508.32,6627.0
2023-08-03 11:00:00,508.57,508.57,507.65,507.99,13129.0,508.57,508.57,507.65,507.99,13129.0
2023-08-03 11:05:00,507.95,508.11,504.94,505.55,9815.0,507.95,508.11,504.94,505.55,9815.0
2023-08-03 11:10:00,505.04,506.45,504.51,505.45,6426.0,505.04,506.45,504.51,505.45,6426.0
2023-08-03 11:15:00,505.44,508.02,504.04,507.44,9436.0,505.44,508.02,504.04,507.44,9436.0
2023-08-03 11:20:00,507.54,507.85,505.9,507.8,15613.0,507.54,507.85,505.9,507.8,15613.0
2023-08-03 11:25:00,507.61,508.62,507.59,508.47,18852.0,507.61,508.62,507.59,508.47,18852.0
2023-08-03 11:30:00,508.71,508.71,504.41,504.5,16400.0,508.71,508.71,504.41,504.5,16400.0
2023-08-03 11:35:00,504.99,505.26,502.55,503.27,18517.0,504.99,505.26,502.55,503.27,18517.0
2023-08-03 11:40:00,503.21,503.25,501.51,502.44,8036.0,503.21,503.25,501.51,502.44,8036.0
2023-08-03 11:45:00,502.64,502.64,498.12,499.36,16206.0,502.64,502.64,498.12,499.36,16206.0
2023-08-03 11:50:00,499.36,499.92,497.13,497.91,11736.0,499.36,499.92,497.13,497.91,11736.0
2023-08-03 11:55:00,497.75,498.54,495.66,496.69,16062.0,497.75,498.54,495.66,496.69,16062.0
2023-08-03 12:00:00,496.31,496.31,494.02,495.27,9460.0,496.31,496.31,494.02,495.27,9460.0
2023-08-03 12:05:00,495.4,500.61,495.35,499.04,20988.0,495.4,500.61,495.35,499.04,20988.0
2023-08-03 12:10:00,499.05,499.58,498.7,499.56,7845.0,499.05,499.58,498.7,499.56,7845.0
2023-08-03 12:15:00,498.8,499.49,497.83,499.13,3822.0,498.8,499.49,497.83,499.13,3822.0
2023-08-03 12:20:00,499.07,499.07,497.46,497.46,2613.0,499.07,499.07,497.46,497.46,2613.0
2023-08-03 12:25:00,497.91,498.41,497.24,498.0,11510.0,497.91,498.41,497.24,498.0,11510.0
2023-08-03 12:30:00,497.75,498.19,496.26,497.54,11343.0,497.75,498.19,496.26,497.54,11343.0
2023-08-03 12:35:00,497.54,497.93,495.85,495.85,7436.0,497.54,497.93,495.85,495.85,7436.0
2023-08-03 12:40:00,495.74,496.85,495.39,496.37,36402.0,495.74,496.85,495.39,496.37,36402.0
2023-08-03 12:45:00,496.37,498.46,496.37,496.97,13234.0,496.37,498.46,496.37,496.97,13234.0
2023-08-03 12:50:00,497.06,499.02,497.06,497.66,10288.0,497.06,499.02,497.06,497.66,10288.0
2023-08-03 12:55:00,497.61,499.7,497.0,499.48,15880.0,497.61,499.7,497.0,499.48,15880.0
2023-08-03 13:00:00,499.67,500.03,498.54,499.75,5862.0,499.67,500.03,498.54,499.75,5862.0
2023-08-03 13:05:00,499.29,499.36,498.66,499.23,6844.0,499.29,499.36,498.66,499.23,6844.0
2023-08-03 13:10:00,499.4,500.31,499.39,500.05,1600.0,499.4,500.31,499.39,500.05,1600.0
2023-08-03 13:15:00,500.0,500.56,499.66,500.0,5873.0,500.0,500.56,499.66,500.0,5873.0
2023-08-03 13:20:00,500.04,500.57,499.77,500.42,4915.0,500.04,500.57,499.77,500.42,4915.0
2023-08-03 13:25:00,500.62,502.12,499.82,501.67,6200.0,500.62,502.12,499.82,501.67,6200.0
2023-08-03 13:30:00,501.6,501.68,498.44,498.57,4223.0,501.6,501.68,498.44,498.57,4223.0
2023-08-03 13:35:00,498.59,499.27,498.28,499.25,4106.0,498.59,499.27,498.28,499.25,4106.0
2023-08-03 13:40:00,499.36,499.36,497.5,497.91,22393.0,499.36,499.36,497.5,497.91,22393.0
2023-08-03 13:45:00,497.91,499.13,497.67,498.88,5286.0,497.91,499.13,497.67,498.88,5286.0
2023-08-03 13:50:00,499.15,500.11,499.15,499.82,2700.0,499.15,500.11,499.15,499.82,2700.0
2023-08-03 13:55:00,499.81,499.84,497.51,497.51,5338.0,499.81,499.84,497.51,497.51,5338.0
2023-08-03 14:00:00,497.49,498.29,497.25,497.25,3650.0,497.49,498.29,497.25,497.25,3650.0
2023-08-03 14:05:00,497.28,497.41,496.68,496.99,3383.0,497.28,497.41,496.68,496.99,3383.0
2023-08-03 14:10:00,496.99,498.33,496.35,496.77,8622.0,496.99,498.33,496.35,496.77,8622.0
2023-08-03 14:15:00,496.68,496.68,495.15,495.77,8734.0,496.68,496.68,495.15,495.77,8734.0
2023-08-03 14:20:00,495.34,496.44,494.5,494.76,14389.0,495.34,496.44,494.5,494.76,14389.0
2023-08-03 14:25:00,495.04,495.75,494.75,495.75,3459.0,495.04,495.75,494.75,495.75,3459.0
2023-08-03 14:30:00,495.77,496.75,494.97,495.24,4886.0,495.77,496.75,494.97,495.24,4886.0
2023-08-03 14:35:00,495.0,495.22,493.97,493.97,7051.0,495.0,495.22,493.97,493.97,7051.0
2023-08-03 14:40:00,493.32,494.61,492.46,494.46,14607.0,493.32,494.61,492.46,494.46,14607.0
2023-08-03 14:45:00,494.44,494.44,491.82,491.82,4620.0,494.44,494.44,491.82,491.82,4620.0
2023-08-03 14:50:00,491.82,492.12,491.0,491.4,5472.0,491.82,492.12,491.0,491.4,5472.0
2023-08-03 14:55:00,491.39,491.89,491.06,491.39,2710.0,491.39,491.89,491.06,491.39,2710.0
2023-08-03 15:00:00,491.42,491.97,491.21,491.76,3027.0,491.42,491.97,491.21,491.76,3027.0
2023-08-03 15:05:00,491.67,491.67,489.19,490.85,8886.0,491.67,491.67,489.19,490.85,8886.0
2023-08-03 15:10:00,490.85,490.86,489.69,490.34,5734.0,490.85,490.86,489.69,490.34,5734.0
2023-08-03 15:15:00,490.34,493.06,490.07,492.94,8654.0,490.34,493.06,490.07,492.94,8654.0
2023-08-03 15:20:00,492.95,494.65,492.95,494.65,9353.0,492.95,494.65,492.95,494.65,9353.0
2023-08-03 15:25:00,494.95,495.85,494.61,495.0,16705.0,494.95,495.85,494.61,495.0,16705.0
2023-08-03 15:30:00,495.18,495.24,494.68,495.09,14353.0,495.18,495.24,494.68,495.09,14353.0
2023-08-03 15:35:00,495.03,495.92,493.29,493.29,25998.0,495.03,495.92,493.29,493.29,25998.0
2023-08-03 15:40:00,493.25,493.66,492.23,493.35,16553.0,493.25,493.66,492.23,493.35,16553.0
2023-08-03 15:45:00,493.34,493.89,490.11,490.6,16105.0,493.34,493.89,490.11,490.6,16105.0
2023-08-03 15:50:00,490.98,492.19,490.0,491.91,26183.0,490.98,492.19,490.0,491.91,26183.0
2023-08-03 15:55:00,491.78,492.04,490.0,490.01,70542.0,491.78,492.04,490.0,490.01,70542.0
2023-08-04 09:30:00,497.92,499.42,495.0,495.49,29858.0,497.92,499.42,495.0,495.49,29858.0
2023-08-04 09:35:00,495.49,505.23,495.49,499.03,15253.0,495.49,505.23,495.49,499.03,15253.0
2023-08-04 09:40:00,498.74,500.37,497.08,499.05,11913.0,498.74,500.37,497.08,499.05,11913.0
2023-08-04 09:45:00,499.72,503.0,498.04,502.49,17053.0,499.72,503.0,498.04,502.49,17053.0
2023-08-04 09:50:00,503.38,503.79,500.55,501.45,6832.0,503.38,503.79,500.55,501.45,6832.0
2023-08-04 09:55:00,500.48,500.48,494.35,494.35,17198.0,500.48,500.48,494.35,494.35,17198.0
2023-08-04 10:00:00,493.72,494.1,490.27,492.84,11023.0,493.72,494.1,490.27,492.84,11023.0
2023-08-04 10:05:00,492.61,497.12,492.45,496.61,6153.0,492.61,497.12,492.45,496.61,6153.0
2023-08-04 10:10:00,497.75,498.3,493.97,493.97,13068.0,497.75,498.3,493.97,493.97,13068.0
2023-08-04 10:15:00,493.81,494.44,492.51,493.65,11400.0,493.81,494.44,492.51,493.65,11400.0
2023-08-04 10:20:00,494.4,494.4,490.68,492.06,5062.0,494.4,494.4,490.68,492.06,5062.0
2023-08-04 10:25:00,492.11,492.72,490.01,491.62,12195.0,492.11,492.72,490.01,491.62,12195.0
2023-08-04 10:30:00,492.1,494.16,491.66,493.65,11316.0,492.1,494.16,491.66,493.65,11316.0
2023-08-04 10:35:00,493.17,493.94,491.96,492.11,13053.0,493.17,493.94,491.96,492.11,13053.0
2023-08-04 10:40:00,492.04,493.27,491.15,491.96,18500.0,492.04,493.27,491.15,491.96,18500.0
2023-08-04 10:45:00,492.1,492.55,491.48,492.0,2800.0,492.1,492.55,491.48,492.0,2800.0
2023-08-04 10:50:00,492.0,493.6,491.46,493.6,6952.0,492.0,493.6,491.46,493.6,6952.0
2023-08-04 10:55:00,493.6,493.97,492.86,493.03,7730.0,493.6,493.97,492.86,493.03,7730.0
2023-08-04 11:00:00,493.09,493.59,492.63,492.92,3810.0,493.09,493.59,492.63,492.92,3810.0
2023-08-04 11:05:00,492.93,493.82,492.64,493.48,13134.0,492.93,493.82,492.64,493.48,13134.0
2023-08-04 11:10:00,493.54,493.63,492.81,493.05,8464.0,493.54,493.63,492.81,493.05,8464.0
2023-08-04 11:15:00,493.05,493.51,492.99,493.2,4900.0,493.05,493.51,492.99,493.2,4900.0
2023-08-04 11:20:00,493.36,493.47,491.38,491.77,11948.0,493.36,493.47,491.38,491.77,11948.0
2023-08-04 11:25:00,492.2,492.34,491.47,492.34,2100.0,492.2,492.34,491.47,492.34,2100.0
2023-08-04 11:30:00,491.94,491.94,490.36,490.86,3530.0,491.94,491.94,490.36,490.86,3530.0
2023-08-04 11:35:00,490.9,492.18,490.69,491.56,4106.0,490.9,492.18,490.69,491.56,4106.0
2023-08-04 11:40:00,491.48,492.55,491.17,492.24,7279.0,491.48,492.55,491.17,492.24,7279.0
2023-08-04 11:45:00,492.64,493.92,492.42,493.2,7042.0,492.64,493.92,492.42,493.2,7042.0
2023-08-04 11:50:00,492.76,492.76,491.54,491.92,3279.0,492.76,492.76,491.54,491.92,3279.0
2023-08-04 11:55:00,491.73,491.82,490.13,490.13,2843.0,491.73,491.82,490.13,490.13,2843.0
2023-08-04 12:00:00,490.81,491.17,490.37,490.57,2997.0,490.81,491.17,490.37,490.57,2997.0
2023-08-04 12:05:00,490.26,490.79,489.74,490.58,6689.0,490.26,490.79,489.74,490.58,6689.0
2023-08-04 12:10:00,490.58,491.94,490.4,491.86,3628.0,490.58,491.94,490.4,491.86,3628.0
2023-08-04 12:15:00,491.6,491.6,488.25,488.25,6068.0,491.6,491.6,488.25,488.25,6068.0
2023-08-04 12:20:00,488.45,490.77,488.45,490.77,9068.0,488.45,490.77,488.45,490.77,9068.0
2023-08-04 12:25:00,490.85,491.4,490.1,490.57,7514.0,490.85,491.4,490.1,490.57,7514.0
2023-08-04 12:30:00,490.72,490.9,490.0,490.6,5422.0,490.72,490.9,490.0,490.6,5422.0
2023-08-04 12:35:00,490.43,491.01,490.18,490.37,7420.0,490.43,491.01,490.18,490.37,7420.0
2023-08-04 12:40:00,490.53,491.57,489.99,490.01,6344.0,490.53,491.57,489.99,490.01,6344.0
2023-08-04 12:45:00,490.21,490.69,489.99,490.67,6490.0,490.21,490.69,489.99,490.67,6490.0
2023-08-04 12:50:00,490.22,490.83,489.98,490.4,5944.0,490.22,490.83,489.98,490.4,5944.0
2023-08-04 12:55:00,490.11,491.68,490.0,490.7,6616.0,490.11,491.68,490.0,490.7,6616.0
2023-08-04 13:00:00,490.9,490.9,490.0,490.2,5064.0,490.9,490.9,490.0,490.2,5064.0
2023-08-04 13:05:00,490.42,490.74,489.58,490.18,22697.0,490.42,490.74,489.58,490.18,22697.0
2023-08-04 13:10:00,490.03,490.03,489.05,489.63,2901.0,490.03,490.03,489.05,489.63,2901.0
2023-08-04 13:15:00,489.28,489.28,488.04,488.56,3037.0,489.28,489.28,488.04,488.56,3037.0
2023-08-04 13:20:00,488.38,488.54,488.09,488.12,1202.0,488.38,488.54,488.09,488.12,1202.0
2023-08-04 13:25:00,488.13,488.13,486.1,487.05,7287.0,488.13,488.13,486.1,487.05,7287.0
2023-08-04 13:30:00,487.0,487.27,485.56,485.93,7374.0,487.0,487.27,485.56,485.93,7374.0
2023-08-04 13:35:00,486.29,486.73,485.05,485.13,6337.0,486.29,486.73,485.05,485.13,6337.0
2023-08-04 13:40:00,485.2,485.96,484.87,485.16,6554.0,485.2,485.96,484.87,485.16,6554.0
2023-08-04 13:45:00,485.17,486.68,484.9,485.9,5098.0,485.17,486.68,484.9,485.9,5098.0
2023-08-04 13:50:00,485.8,486.44,485.26,486.0,8874.0,485.8,486.44,485.26,486.0,8874.0
2023-08-04 13:55:00,485.98,486.0,484.82,485.21,3247.0,485.98,486.0,484.82,485.21,3247.0
2023-08-04 14:00:00,484.8,486.11,484.05,485.75,6725.0,484.8,486.11,484.05,485.75,6725.0
2023-08-04 14:05:00,485.66,486.44,485.39,485.39,2750.0,485.66,486.44,485.39,485.39,2750.0
2023-08-04 14:10:00,485.87,486.07,485.43,485.89,1750.0,485.87,486.07,485.43,485.89,1750.0
2023-08-04 14:15:00,485.42,485.83,484.5,485.14,4530.0,485.42,485.83,484.5,485.14,4530.0
2023-08-04 14:20:00,485.3,485.98,484.62,484.83,4300.0,485.3,485.98,484.62,484.83,4300.0
2023-08-04 14:25:00,484.89,485.39,484.54,484.88,2936.0,484.89,485.39,484.54,484.88,2936.0
2023-08-04 14:30:00,484.9,485.6,483.94,485.6,6466.0,484.9,485.6,483.94,485.6,6466.0
2023-08-04 14:35:00,485.26,485.4,483.64,483.64,2702.0,485.26,485.4,483.64,483.64,2702.0
2023-08-04 14:40:00,483.56,484.15,483.43,483.81,2122.0,483.56,484.15,483.43,483.81,2122.0
2023-08-04 14:45:00,483.15,483.65,482.4,482.43,25509.0,483.15,483.65,482.4,482.43,25509.0
2023-08-04 14:50:00,482.43,483.1,481.79,482.13,16425.0,482.43,483.1,481.79,482.13,16425.0
2023-08-04 14:55:00,482.12,482.63,481.59,482.16,3735.0,482.12,482.63,481.59,482.16,3735.0
2023-08-04 15:00:00,482.49,484.12,482.36,483.22,5474.0,482.49,484.12,482.36,483.22,5474.0
2023-08-04 15:05:00,484.04,484.04,482.06,482.28,4014.0,484.04,484.04,482.06,482.28,4014.0
2023-08-04 15:10:00,482.26,485.35,482.26,485.35,2026.0,482.26,485.35,482.26,485.35,2026.0
2023-08-04 15:15:00,485.44,486.77,484.96,485.27,7357.0,485.44,486.77,484.96,485.27,7357.0
2023-08-04 15:20:00,484.65,484.93,483.76,483.76,5753.0,484.65,484.93,483.76,483.76,5753.0
2023-08-04 15:25:00,483.86,484.47,483.6,483.73,2892.0,483.86,484.47,483.6,483.73,2892.0
2023-08-04 15:30:00,483.85,484.4,483.72,483.75,6859.0,483.85,484.4,483.72,483.75,6859.0
2023-08-04 15:35:00,484.0,484.42,482.39,482.39,8988.0,484.0,484.42,482.39,482.39,8988.0
2023-08-04 15:40:00,482.4,482.72,481.32,482.09,9552.0,482.4,482.72,481.32,482.09,9552.0
2023-08-04 15:45:00,482.44,482.74,481.32,481.82,10470.0,482.44,482.74,481.32,481.82,10470.0
2023-08-04 15:50:00,481.75,483.64,481.35,482.66,15466.0,481.75,483.64,481.35,482.66,15466.0
2023-08-04 15:55:00,482.48,484.07,482.38,483.68,40894.0,482.48,484.07,482.38,483.68,40894.0
2023-08-07 09:30:00,483.57,487.73,481.21,483.46,12912.0,483.57,487.73,481.21,483.46,12912.0
2023-08-07 09:35:00,481.26,483.82,480.03,483.27,2960.0,481.26,483.82,480.03,483.27,2960.0
2023-08-07 09:40:00,482.62,483.98,480.28,481.08,3302.0,482.62,483.98,480.28,481.08,3302.0
2023-08-07 09:45:00,480.28,480.99,478.54,478.55,4833.0,480.28,480.99,478.54,478.55,4833.0
2023-08-07 09:50:00,480.23,482.46,479.37,480.82,1840.0,480.23,482.46,479.37,480.82,1840.0
2023-08-07 09:55:00,481.36,481.36,478.67,478.67,3573.0,481.36,481.36,478.67,478.67,3573.0
2023-08-07 10:00:00,479.0,480.62,478.95,480.62,2291.0,479.0,480.62,478.95,480.62,2291.0
2023-08-07 10:05:00,481.4,485.59,481.39,484.91,1003.0,481.4,485.59,481.39,484.91,1003.0
2023-08-07 10:10:00,484.42,486.56,484.42,486.11,3854.0,484.42,486.56,484.42,486.11,3854.0
2023-08-07 10:15:00,486.13,486.44,485.11,486.38,4197.0,486.13,486.44,485.11,486.38,4197.0
2023-08-07 10:20:00,486.35,486.43,484.95,486.11,3418.0,486.35,486.43,484.95,486.11,3418.0
2023-08-07 10:25:00,486.27,487.66,486.17,487.66,1277.0,486.27,487.66,486.17,487.66,1277.0
2023-08-07 10:30:00,487.38,487.42,485.88,486.01,2252.0,487.38,487.42,485.88,486.01,2252.0
2023-08-07 10:35:00,487.77,487.77,486.37,486.61,800.0,487.77,487.77,486.37,486.61,800.0
2023-08-07 10:40:00,486.55,487.02,483.79,483.79,1810.0,486.55,487.02,483.79,483.79,1810.0
2023-08-07 10:45:00,484.83,485.22,484.13,485.0,900.0,484.83,485.22,484.13,485.0,900.0
2023-08-07 10:50:00,485.41,485.41,483.88,484.72,2189.0,485.41,485.41,483.88,484.72,2189.0
2023-08-07 10:55:00,484.58,484.87,483.79,484.26,4976.0,484.58,484.87,483.79,484.26,4976.0
2023-08-07 11:00:00,484.0,484.45,483.5,484.21,3488.0,484.0,484.45,483.5,484.21,3488.0
2023-08-07 11:05:00,485.21,485.21,483.92,484.77,1700.0,485.21,485.21,483.92,484.77,1700.0
2023-08-07 11:10:00,484.61,485.52,484.16,484.68,3161.0,484.61,485.52,484.16,484.68,3161.0
2023-08-07 11:15:00,484.88,484.88,483.06,483.36,1725.0,484.88,484.88,483.06,483.36,1725.0
2023-08-07 11:20:00,483.44,484.17,483.43,484.06,900.0,483.44,484.17,483.43,484.06,900.0
2023-08-07 11:25:00,484.18,484.39,483.6,483.83,2210.0,484.18,484.39,483.6,483.83,2210.0
2023-08-07 11:30:00,484.0,484.15,483.03,484.15,6061.0,484.0,484.15,483.03,484.15,6061.0
2023-08-07 11:35:00,484.19,485.33,484.19,485.08,1950.0,484.19,485.33,484.19,485.08,1950.0
2023-08-07 11:40:00,485.09,485.64,484.83,485.61,1500.0,485.09,485.64,484.83,485.61,1500.0
2023-08-07 11:45:00,485.62,485.67,485.09,485.1,1347.0,485.62,485.67,485.09,485.1,1347.0
2023-08-07 11:50:00,485.29,486.22,485.27,485.95,3568.0,485.29,486.22,485.27,485.95,3568.0
2023-08-07 11:55:00,486.38,487.04,486.33,487.04,2233.0,486.38,487.04,486.33,487.04,2233.0
2023-08-07 12:00:00,487.11,487.35,486.42,487.27,1400.0,487.11,487.35,486.42,487.27,1400.0
2023-08-07 12:05:00,487.33,487.74,487.33,487.67,700.0,487.33,487.74,487.33,487.67,700.0
2023-08-07 12:10:00,487.85,487.85,486.5,486.7,2201.0,487.85,487.85,486.5,486.7,2201.0
2023-08-07 12:15:00,487.15,487.68,486.32,487.68,2023.0,487.15,487.68,486.32,487.68,2023.0
2023-08-07 12:20:00,487.62,487.65,487.62,487.65,200.0,487.62,487.65,487.62,487.65,200.0
2023-08-07 12:25:00,487.95,487.95,487.63,487.67,1500.0,487.95,487.95,487.63,487.67,1500.0
2023-08-07 12:30:00,488.0,488.34,487.29,487.37,2233.0,488.0,488.34,487.29,487.37,2233.0
2023-08-07 12:35:00,487.31,488.86,487.29,488.56,1200.0,487.31,488.86,487.29,488.56,1200.0
2023-08-07 12:40:00,488.55,489.96,488.19,489.96,7349.0,488.55,489.96,488.19,489.96,7349.0
2023-08-07 12:45:00,489.93,490.88,489.82,490.6,3610.0,489.93,490.88,489.82,490.6,3610.0
2023-08-07 12:50:00,490.6,490.73,490.4,490.43,1152.0,490.6,490.73,490.4,490.43,1152.0
2023-08-07 12:55:00,490.39,490.4,489.96,489.98,1604.0,490.39,490.4,489.96,489.98,1604.0
2023-08-07 13:00:00,490.15,491.2,490.15,490.75,700.0,490.15,491.2,490.15,490.75,700.0
2023-08-07 13:05:00,490.31,491.24,489.44,491.24,2123.0,490.31,491.24,489.44,491.24,2123.0
2023-08-07 13:10:00,490.78,490.78,489.85,490.0,1309.0,490.78,490.78,489.85,490.0,1309.0
2023-08-07 13:15:00,489.93,490.45,489.92,490.04,1700.0,489.93,490.45,489.92,490.04,1700.0
2023-08-07 13:20:00,490.97,490.97,489.69,489.7,814.0,490.97,490.97,489.69,489.7,814.0
2023-08-07 13:25:00,489.76,490.33,489.38,489.46,3532.0,489.76,490.33,489.38,489.46,3532.0
2023-08-07 13:30:00,489.46,489.73,488.86,488.95,1521.0,489.46,489.73,488.86,488.95,1521.0
2023-08-07 13:35:00,489.13,489.13,488.23,488.53,4140.0,489.13,489.13,488.23,488.53,4140.0
2023-08-07 13:40:00,488.94,489.33,488.94,489.32,1665.0,488.94,489.33,488.94,489.32,1665.0
2023-08-07 13:45:00,489.3,491.73,489.07,491.17,2514.0,489.3,491.73,489.07,491.17,2514.0
2023-08-07 13:50:00,491.1,492.12,491.07,491.9,2750.0,491.1,492.12,491.07,491.9,2750.0
2023-08-07 13:55:00,491.72,491.87,490.84,491.87,7716.0,491.72,491.87,490.84,491.87,7716.0
2023-08-07 14:00:00,491.88,492.33,491.28,491.9,2350.0,491.88,492.33,491.28,491.9,2350.0
2023-08-07 14:05:00,491.91,492.16,491.55,491.59,1604.0,491.91,492.16,491.55,491.59,1604.0
2023-08-07 14:10:00,492.05,492.05,491.04,491.29,700.0,492.05,492.05,491.04,491.29,700.0
2023-08-07 14:15:00,491.29,491.29,490.93,491.19,600.0,491.29,491.29,490.93,491.19,600.0
2023-08-07 14:20:00,491.54,492.09,491.54,492.09,1153.0,491.54,492.09,491.54,492.09,1153.0
2023-08-07 14:25:00,492.15,492.44,491.69,492.44,3162.0,492.15,492.44,491.69,492.44,3162.0
2023-08-07 14:30:00,492.68,493.0,491.74,492.96,4900.0,492.68,493.0,491.74,492.96,4900.0
2023-08-07 14:35:00,493.15,493.4,492.81,493.0,3120.0,493.15,493.4,492.81,493.0,3120.0
2023-08-07 14:40:00,492.99,493.35,492.82,493.06,1582.0,492.99,493.35,492.82,493.06,1582.0
2023-08-07 14:45:00,493.39,493.45,492.51,493.33,5107.0,493.39,493.45,492.51,493.33,5107.0
2023-08-07 14:50:00,492.93,493.31,492.61,492.82,4555.0,492.93,493.31,492.61,492.82,4555.0
2023-08-07 14:55:00,492.88,493.18,492.87,493.18,1212.0,492.88,493.18,492.87,493.18,1212.0
2023-08-07 15:00:00,493.43,493.96,493.33,493.33,1877.0,493.43,493.96,493.33,493.33,1877.0
2023-08-07 15:05:00,493.33,493.45,492.75,493.0,2600.0,493.33,493.45,492.75,493.0,2600.0
2023-08-07 15:10:00,493.0,493.28,492.5,492.66,2953.0,493.0,493.28,492.5,492.66,2953.0
2023-08-07 15:15:00,492.67,493.01,492.59,492.9,2200.0,492.67,493.01,492.59,492.9,2200.0
2023-08-07 15:20:00,492.9,493.06,492.27,492.6,2970.0,492.9,493.06,492.27,492.6,2970.0
2023-08-07 15:25:00,492.32,492.79,492.27,492.75,3140.0,492.32,492.79,492.27,492.75,3140.0
2023-08-07 15:30:00,492.61,493.01,492.13,492.83,7639.0,492.61,493.01,492.13,492.83,7639.0
2023-08-07 15:35:00,492.75,493.41,492.34,493.05,5297.0,492.75,493.41,492.34,493.05,5297.0
2023-08-07 15:40:00,493.12,493.5,492.83,492.83,6222.0,493.12,493.5,492.83,492.83,6222.0
2023-08-07 15:45:00,492.82,493.4,492.62,493.4,11355.0,492.82,493.4,492.62,493.4,11355.0
2023-08-07 15:50:00,493.15,494.63,493.04,494.25,16046.0,493.15,494.63,493.04,494.25,16046.0
2023-08-07 15:55:00,494.39,494.64,492.89,494.16,31562.0,494.39,494.64,492.89,494.16,31562.0
2023-08-08 09:30:00,484.1,484.98,480.09,484.98,7013.0,484.1,484.98,480.09,484.98,7013.0
2023-08-08 09:35:00,484.99,488.0,483.27,487.29,3530.0,484.99,488.0,483.27,487.29,3530.0
2023-08-08 09:40:00,488.81,489.37,483.56,484.5,2590.0,488.81,489.37,483.56,484.5,2590.0
2023-08-08 09:45:00,485.88,485.88,484.58,484.65,1617.0,485.88,485.88,484.58,484.65,1617.0
2023-08-08 09:50:00,485.16,487.51,484.51,487.51,3820.0,485.16,487.51,484.51,487.51,3820.0
2023-08-08 09:55:00,487.58,490.0,486.12,486.21,14975.0,487.58,490.0,486.12,486.21,14975.0
2023-08-08 10:00:00,486.9,487.17,485.32,486.27,12610.0,486.9,487.17,485.32,486.27,12610.0
2023-08-08 10:05:00,487.16,487.5,484.16,485.31,6111.0,487.16,487.5,484.16,485.31,6111.0
2023-08-08 10:10:00,484.83,485.71,483.83,483.83,4565.0,484.83,485.71,483.83,483.83,4565.0
2023-08-08 10:15:00,484.38,486.73,483.74,486.14,4736.0,484.38,486.73,483.74,486.14,4736.0
2023-08-08 10:20:00,486.02,486.02,483.39,484.61,6299.0,486.02,486.02,483.39,484.61,6299.0
2023-08-08 10:25:00,483.5,487.89,483.5,487.86,2905.0,483.5,487.89,483.5,487.86,2905.0
2023-08-08 10:30:00,487.12,487.29,485.28,486.14,5698.0,487.12,487.29,485.28,486.14,5698.0
2023-08-08 10:35:00,485.97,486.16,484.65,485.65,1400.0,485.97,486.16,484.65,485.65,1400.0
2023-08-08 10:40:00,486.9,487.44,486.9,487.44,300.0,486.9,487.44,486.9,487.44,300.0
2023-08-08 10:45:00,486.61,487.09,484.52,484.55,2995.0,486.61,487.09,484.52,484.55,2995.0
2023-08-08 10:50:00,484.49,485.32,483.5,483.5,3441.0,484.49,485.32,483.5,483.5,3441.0
2023-08-08 10:55:00,483.03,483.51,481.55,483.51,3152.0,483.03,483.51,481.55,483.51,3152.0
2023-08-08 11:00:00,482.87,483.01,478.96,478.96,7235.0,482.87,483.01,478.96,478.96,7235.0
2023-08-08 11:05:00,478.58,479.72,478.0,479.72,7985.0,478.58,479.72,478.0,479.72,7985.0
2023-08-08 11:10:00,479.72,481.26,479.36,481.26,6071.0,479.72,481.26,479.36,481.26,6071.0
2023-08-08 11:15:00,481.34,482.68,481.21,481.73,6926.0,481.34,482.68,481.21,481.73,6926.0
2023-08-08 11:20:00,482.0,483.2,481.45,483.2,1300.0,482.0,483.2,481.45,483.2,1300.0
2023-08-08 11:25:00,483.12,484.27,481.68,484.01,8016.0,483.12,484.27,481.68,484.01,8016.0
2023-08-08 11:30:00,484.1,484.1,483.54,483.86,1026.0,484.1,484.1,483.54,483.86,1026.0
2023-08-08 11:35:00,483.54,484.39,483.17,483.21,3080.0,483.54,484.39,483.17,483.21,3080.0
2023-08-08 11:40:00,482.58,482.58,481.89,482.06,550.0,482.58,482.58,481.89,482.06,550.0
2023-08-08 11:45:00,481.47,481.74,479.7,479.71,1300.0,481.47,481.74,479.7,479.71,1300.0
2023-08-08 11:50:00,479.45,480.0,478.3,478.3,2291.0,479.45,480.0,478.3,478.3,2291.0
2023-08-08 11:55:00,478.17,479.34,477.98,478.42,1834.0,478.17,479.34,477.98,478.42,1834.0
2023-08-08 12:00:00,479.02,479.95,479.02,479.95,1000.0,479.02,479.95,479.02,479.95,1000.0
2023-08-08 12:05:00,479.59,480.19,478.57,478.57,2238.0,479.59,480.19,478.57,478.57,2238.0
2023-08-08 12:10:00,478.71,479.15,477.56,477.56,2261.0,478.71,479.15,477.56,477.56,2261.0
2023-08-08 12:15:00,478.33,479.08,478.0,478.19,1985.0,478.33,479.08,478.0,478.19,1985.0
2023-08-08 12:20:00,477.68,478.21,477.51,477.75,3119.0,477.68,478.21,477.51,477.75,3119.0
2023-08-08 12:25:00,477.67,478.42,477.66,478.42,400.0,477.67,478.42,477.66,478.42,400.0
2023-08-08 12:30:00,478.36,481.3,478.36,480.95,1717.0,478.36,481.3,478.36,480.95,1717.0
2023-08-08 12:35:00,480.68,480.82,479.85,480.2,561.0,480.68,480.82,479.85,480.2,561.0
2023-08-08 12:40:00,480.74,480.74,480.05,480.06,500.0,480.74,480.74,480.05,480.06,500.0
2023-08-08 12:45:00,480.54,480.54,478.92,478.92,2600.0,480.54,480.54,478.92,478.92,2600.0
2023-08-08 12:50:00,479.9,480.41,479.37,480.41,2401.0,479.9,480.41,479.37,480.41,2401.0
2023-08-08 12:55:00,480.35,481.14,480.27,481.02,1400.0,480.35,481.14,480.27,481.02,1400.0
2023-08-08 13:00:00,481.48,481.49,481.48,481.49,470.0,481.48,481.49,481.48,481.49,470.0
2023-08-08 13:05:00,481.49,481.6,480.88,480.89,2760.0,481.49,481.6,480.88,480.89,2760.0
2023-08-08 13:10:00,480.5,480.87,479.6,480.46,1304.0,480.5,480.87,479.6,480.46,1304.0
2023-08-08 13:15:00,480.55,481.88,480.55,481.63,2111.0,480.55,481.88,480.55,481.63,2111.0
2023-08-08 13:20:00,481.76,482.14,481.75,482.08,600.0,481.76,482.14,481.75,482.08,600.0
2023-08-08 13:25:00,481.6,482.31,481.6,482.31,1013.0,481.6,482.31,481.6,482.31,1013.0
2023-08-08 13:30:00,482.89,482.97,482.87,482.88,818.0,482.89,482.97,482.87,482.88,818.0
2023-08-08 13:35:00,482.31,483.18,482.01,483.18,1288.0,482.31,483.18,482.01,483.18,1288.0
2023-08-08 13:40:00,483.2,483.2,482.57,482.59,1617.0,483.2,483.2,482.57,482.59,1617.0
2023-08-08 13:45:00,482.24,482.86,482.18,482.86,1326.0,482.24,482.86,482.18,482.86,1326.0
2023-08-08 13:50:00,483.13,483.54,482.9,483.1,2409.0,483.13,483.54,482.9,483.1,2409.0
2023-08-08 13:55:00,482.51,482.51,481.92,481.92,441.0,482.51,482.51,481.92,481.92,441.0
2023-08-08 14:00:00,482.61,482.61,480.84,480.84,623.0,482.61,482.61,480.84,480.84,623.0
2023-08-08 14:05:00,481.52,481.65,481.29,481.48,500.0,481.52,481.65,481.29,481.48,500.0
2023-08-08 14:10:00,482.12,482.38,481.96,482.12,1205.0,482.12,482.38,481.96,482.12,1205.0
2023-08-08 14:15:00,482.64,483.02,482.45,482.98,1200.0,482.64,483.02,482.45,482.98,1200.0
2023-08-08 14:20:00,482.61,482.61,481.82,481.83,500.0,482.61,482.61,481.82,481.83,500.0
2023-08-08 14:25:00,481.74,482.11,481.07,481.83,1442.0,481.74,482.11,481.07,481.83,1442.0
2023-08-08 14:30:00,482.24,482.37,481.77,482.29,1300.0,482.24,482.37,481.77,482.29,1300.0
2023-08-08 14:35:00,482.27,482.83,481.72,481.83,800.0,482.27,482.83,481.72,481.83,800.0
2023-08-08 14:40:00,481.47,481.84,480.76,480.76,3295.0,481.47,481.84,480.76,480.76,3295.0
2023-08-08 14:45:00,481.16,481.5,481.05,481.38,1201.0,481.16,481.5,481.05,481.38,1201.0
2023-08-08 14:50:00,481.64,481.84,481.07,481.84,1500.0,481.64,481.84,481.07,481.84,1500.0
2023-08-08 14:55:00,481.69,482.39,481.55,482.14,2237.0,481.69,482.39,481.55,482.14,2237.0
2023-08-08 15:00:00,481.93,482.0,480.89,481.85,2033.0,481.93,482.0,480.89,481.85,2033.0
2023-08-08 15:05:00,481.96,482.12,481.31,481.31,700.0,481.96,482.12,481.31,481.31,700.0
2023-08-08 15:10:00,481.49,482.26,481.44,481.56,4588.0,481.49,482.26,481.44,481.56,4588.0
2023-08-08 15:15:00,481.86,481.86,481.86,481.86,100.0,481.86,481.86,481.86,481.86,100.0
2023-08-08 15:20:00,480.97,481.51,480.95,481.51,400.0,480.97,481.51,480.95,481.51,400.0
2023-08-08 15:25:00,481.41,481.72,480.69,481.42,3167.0,481.41,481.72,480.69,481.42,3167.0
2023-08-08 15:30:00,480.96,481.12,480.43,481.0,2846.0,480.96,481.12,480.43,481.0,2846.0
2023-08-08 15:35:00,481.0,481.54,480.9,481.45,3335.0,481.0,481.54,480.9,481.45,3335.0
2023-08-08 15:40:00,481.44,482.83,481.22,482.28,2448.0,481.44,482.83,481.22,482.28,2448.0
2023-08-08 15:45:00,482.62,485.02,482.46,485.02,14061.0,482.62,485.02,482.46,485.02,14061.0
2023-08-08 15:50:00,485.5,486.47,484.57,486.29,10334.0,485.5,486.47,484.57,486.29,10334.0
2023-08-08 15:55:00,485.84,485.92,484.06,484.42,31501.0,485.84,485.92,484.06,484.42,31501.0
2023-08-09 09:30:00,482.75,484.02,480.96,483.74,10273.0,482.75,484.02,480.96,483.74,10273.0
2023-08-09 09:35:00,481.87,481.87,481.0,481.11,1134.0,481.87,481.87,481.0,481.11,1134.0
2023-08-09 09:40:00,482.34,483.98,482.13,482.28,1393.0,482.34,483.98,482.13,482.28,1393.0
2023-08-09 09:45:00,481.92,483.05,480.87,483.05,953.0,481.92,483.05,480.87,483.05,953.0
2023-08-09 09:50:00,483.27,483.27,479.77,481.02,2141.0,483.27,483.27,479.77,481.02,2141.0
2023-08-09 09:55:00,481.4,484.03,481.24,483.52,1621.0,481.4,484.03,481.24,483.52,1621.0
2023-08-09 10:00:00,482.67,483.84,482.65,483.73,800.0,482.67,483.84,482.65,483.73,800.0
2023-08-09 10:05:00,483.9,484.03,481.99,482.8,5197.0,483.9,484.03,481.99,482.8,5197.0
2023-08-09 10:10:00,482.4,483.84,482.38,483.84,2460.0,482.4,483.84,482.38,483.84,2460.0
2023-08-09 10:15:00,482.99,484.01,482.9,483.55,3514.0,482.99,484.01,482.9,483.55,3514.0
2023-08-09 10:20:00,483.89,484.18,482.77,482.77,2250.0,483.89,484.18,482.77,482.77,2250.0
2023-08-09 10:25:00,483.4,483.4,483.4,483.4,300.0,483.4,483.4,483.4,483.4,300.0
2023-08-09 10:30:00,484.21,484.21,482.93,482.93,3030.0,484.21,484.21,482.93,482.93,3030.0
2023-08-09 10:35:00,482.65,482.92,482.0,482.0,2593.0,482.65,482.92,482.0,482.0,2593.0
2023-08-09 10:40:00,481.32,482.64,481.12,482.64,3601.0,481.32,482.64,481.12,482.64,3601.0
2023-08-09 10:45:00,482.0,482.29,481.97,481.97,1248.0,482.0,482.29,481.97,481.97,1248.0
2023-08-09 10:50:00,481.92,482.59,481.58,481.59,3786.0,481.92,482.59,481.58,481.59,3786.0
2023-08-09 10:55:00,481.5,481.51,480.48,480.91,1220.0,481.5,481.51,480.48,480.91,1220.0
2023-08-09 11:00:00,479.73,481.21,479.54,481.21,3708.0,479.73,481.21,479.54,481.21,3708.0
2023-08-09 11:05:00,481.54,481.63,481.03,481.5,1503.0,481.54,481.63,481.03,481.5,1503.0
2023-08-09 11:10:00,481.48,481.48,480.73,480.73,1742.0,481.48,481.48,480.73,480.73,1742.0
2023-08-09 11:15:00,481.22,481.22,480.44,480.55,500.0,481.22,481.22,480.44,480.55,500.0
2023-08-09 11:20:00,480.54,480.9,480.36,480.81,2954.0,480.54,480.9,480.36,480.81,2954.0
2023-08-09 11:25:00,480.78,481.59,480.77,481.37,900.0,480.78,481.59,480.77,481.37,900.0
2023-08-09 11:30:00,481.06,482.48,481.06,482.38,2987.0,481.06,482.48,481.06,482.38,2987.0
2023-08-09 11:35:00,482.32,482.48,481.77,482.34,2599.0,482.32,482.48,481.77,482.34,2599.0
2023-08-09 11:40:00,482.46,482.99,482.3,482.82,1450.0,482.46,482.99,482.3,482.82,1450.0
2023-08-09 11:45:00,482.45,482.93,481.71,482.05,5139.0,482.45,482.93,481.71,482.05,5139.0
2023-08-09 11:50:00,482.23,483.03,481.99,482.72,3702.0,482.23,483.03,481.99,482.72,3702.0
2023-08-09 11:55:00,482.45,483.46,482.44,483.46,1900.0,482.45,483.46,482.44,483.46,1900.0
2023-08-09 12:00:00,483.25,484.38,483.25,483.81,3913.0,483.25,484.38,483.25,483.81,3913.0
2023-08-09 12:05:00,484.08,484.61,483.72,484.34,1999.0,484.08,484.61,483.72,484.34,1999.0
2023-08-09 12:10:00,484.21,484.5,484.18,484.38,1318.0,484.21,484.5,484.18,484.38,1318.0
2023-08-09 12:15:00,484.2,484.33,483.67,483.67,2468.0,484.2,484.33,483.67,483.67,2468.0
2023-08-09 12:20:00,483.42,483.42,483.17,483.39,594.0,483.42,483.42,483.17,483.39,594.0
2023-08-09 12:25:00,483.77,484.67,483.76,484.51,1800.0,483.77,484.67,483.76,484.51,1800.0
2023-08-09 12:30:00,484.55,485.11,484.55,485.11,1587.0,484.55,485.11,484.55,485.11,1587.0
2023-08-09 12:35:00,485.03,485.44,484.8,485.44,501.0,485.03,485.44,484.8,485.44,501.0
2023-08-09 12:40:00,485.42,486.33,485.11,486.21,6230.0,485.42,486.33,485.11,486.21,6230.0
2023-08-09 12:45:00,486.21,486.28,485.42,486.06,10608.0,486.21,486.28,485.42,486.06,10608.0
2023-08-09 12:50:00,486.02,486.05,485.62,485.9,1400.0,486.02,486.05,485.62,485.9,1400.0
2023-08-09 12:55:00,485.62,485.86,485.27,485.46,2774.0,485.62,485.86,485.27,485.46,2774.0
2023-08-09 13:00:00,485.48,486.33,485.46,486.18,2701.0,485.48,486.33,485.46,486.18,2701.0
2023-08-09 13:05:00,486.37,487.03,486.28,486.5,1879.0,486.37,487.03,486.28,486.5,1879.0
2023-08-09 13:10:00,486.46,486.46,485.74,485.74,1122.0,486.46,486.46,485.74,485.74,1122.0
2023-08-09 13:15:00,485.92,485.94,484.99,485.06,4344.0,485.92,485.94,484.99,485.06,4344.0
2023-08-09 13:20:00,485.37,485.49,484.92,485.49,1301.0,485.37,485.49,484.92,485.49,1301.0
2023-08-09 13:25:00,485.96,486.93,485.9,486.65,1233.0,485.96,486.93,485.9,486.65,1233.0
2023-08-09 13:30:00,486.98,486.99,486.92,486.92,600.0,486.98,486.99,486.92,486.92,600.0
2023-08-09 13:35:00,486.45,487.39,486.45,487.24,1020.0,486.45,487.39,486.45,487.24,1020.0
2023-08-09 13:40:00,487.55,487.56,486.8,486.8,1287.0,487.55,487.56,486.8,486.8,1287.0
2023-08-09 13:45:00,486.8,486.8,486.44,486.44,1559.0,486.8,486.8,486.44,486.44,1559.0
2023-08-09 13:50:00,486.84,487.39,486.77,487.33,600.0,486.84,487.39,486.77,487.33,600.0
2023-08-09 13:55:00,487.19,487.31,486.85,487.06,1400.0,487.19,487.31,486.85,487.06,1400.0
2023-08-09 14:00:00,487.14,488.14,486.97,488.06,1500.0,487.14,488.14,486.97,488.06,1500.0
2023-08-09 14:05:00,488.05,488.91,488.04,488.4,1932.0,488.05,488.91,488.04,488.4,1932.0
2023-08-09 14:10:00,488.4,489.59,488.32,489.18,4529.0,488.4,489.59,488.32,489.18,4529.0
2023-08-09 14:15:00,488.75,489.58,488.75,489.5,1700.0,488.75,489.58,488.75,489.5,1700.0
2023-08-09 14:20:00,489.63,489.87,489.47,489.68,1800.0,489.63,489.87,489.47,489.68,1800.0
2023-08-09 14:25:00,489.53,490.52,489.52,490.39,2893.0,489.53,490.52,489.52,490.39,2893.0
2023-08-09 14:30:00,490.61,490.95,489.94,489.94,3285.0,490.61,490.95,489.94,489.94,3285.0
2023-08-09 14:35:00,490.16,490.77,490.16,490.39,2600.0,490.16,490.77,490.16,490.39,2600.0
2023-08-09 14:40:00,490.67,490.84,489.94,490.56,3518.0,490.67,490.84,489.94,490.56,3518.0
2023-08-09 14:45:00,490.24,491.57,490.24,491.57,1473.0,490.24,491.57,490.24,491.57,1473.0
2023-08-09 14:50:00,491.39,491.39,490.69,491.04,3339.0,491.39,491.39,490.69,491.04,3339.0
2023-08-09 14:55:00,491.53,491.88,491.35,491.35,4703.0,491.53,491.88,491.35,491.35,4703.0
2023-08-09 15:00:00,491.58,492.12,491.31,492.12,3100.0,491.58,492.12,491.31,492.12,3100.0
2023-08-09 15:05:00,492.38,492.51,491.03,491.14,4397.0,492.38,492.51,491.03,491.14,4397.0
2023-08-09 15:10:00,490.9,490.9,489.93,490.34,5407.0,490.9,490.9,489.93,490.34,5407.0
2023-08-09 15:15:00,490.0,490.04,489.39,489.89,3363.0,490.0,490.04,489.39,489.89,3363.0
2023-08-09 15:20:00,489.9,490.54,489.9,489.91,3209.0,489.9,490.54,489.9,489.91,3209.0
2023-08-09 15:25:00,490.12,490.14,489.69,489.85,5594.0,490.12,490.14,489.69,489.85,5594.0
2023-08-09 15:30:00,489.81,490.56,489.81,490.56,3919.0,489.81,490.56,489.81,490.56,3919.0
2023-08-09 15:35:00,490.46,491.16,489.99,490.25,6419.0,490.46,491.16,489.99,490.25,6419.0
2023-08-09 15:40:00,490.44,490.97,489.67,490.53,11381.0,490.44,490.97,489.67,490.53,11381.0
2023-08-09 15:45:00,490.42,490.48,488.75,490.25,14919.0,490.42,490.48,488.75,490.25,14919.0
2023-08-09 15:50:00,490.12,490.12,488.17,488.55,16853.0,490.12,490.12,488.17,488.55,16853.0
2023-08-09 15:55:00,488.12,489.55,487.92,488.14,48979.0,488.12,489.55,487.92,488.14,48979.0
2023-08-10 09:30:00,494.2,494.2,492.27,492.27,3292.0,494.2,494.2,492.27,492.27,3292.0
2023-08-10 09:35:00,492.06,497.9,490.76,497.0,10450.0,492.06,497.9,490.76,497.0,10450.0
2023-08-10 09:40:00,497.07,499.98,496.29,499.98,4100.0,497.07,499.98,496.29,499.98,4100.0
2023-08-10 09:45:00,498.48,503.81,498.47,503.68,10607.0,498.48,503.81,498.47,503.68,10607.0
2023-08-10 09:50:00,501.75,503.89,501.6,503.77,7486.0,501.75,503.89,501.6,503.77,7486.0
2023-08-10 09:55:00,503.31,507.0,503.31,506.31,8048.0,503.31,507.0,503.31,506.31,8048.0
2023-08-10 10:00:00,506.5,507.72,505.79,507.29,6569.0,506.5,507.72,505.79,507.29,6569.0
2023-08-10 10:05:00,506.99,506.99,504.05,505.82,8258.0,506.99,506.99,504.05,505.82,8258.0
2023-08-10 10:10:00,505.81,507.71,504.69,506.67,4144.0,505.81,507.71,504.69,506.67,4144.0
2023-08-10 10:15:00,507.47,508.95,507.46,508.05,3188.0,507.47,508.95,507.46,508.05,3188.0
2023-08-10 10:20:00,507.5,509.41,507.5,509.41,3284.0,507.5,509.41,507.5,509.41,3284.0
2023-08-10 10:25:00,509.24,509.28,506.65,506.81,5974.0,509.24,509.28,506.65,506.81,5974.0
2023-08-10 10:30:00,507.23,508.41,507.11,507.58,2429.0,507.23,508.41,507.11,507.58,2429.0
2023-08-10 10:35:00,506.8,507.8,505.0,505.63,2296.0,506.8,507.8,505.0,505.63,2296.0
2023-08-10 10:40:00,504.85,506.69,504.85,506.69,1952.0,504.85,506.69,504.85,506.69,1952.0
2023-08-10 10:45:00,506.78,506.78,504.93,504.94,2000.0,506.78,506.78,504.93,504.94,2000.0
2023-08-10 10:50:00,504.56,506.46,504.06,506.13,5055.0,504.56,506.46,504.06,506.13,5055.0
2023-08-10 10:55:00,507.79,508.15,507.22,507.62,5009.0,507.79,508.15,507.22,507.62,5009.0
2023-08-10 11:00:00,507.03,507.28,504.16,504.61,1869.0,507.03,507.28,504.16,504.61,1869.0
2023-08-10 11:05:00,504.53,505.35,504.11,504.98,19140.0,504.53,505.35,504.11,504.98,19140.0
2023-08-10 11:10:00,504.76,505.58,503.95,505.0,4448.0,504.76,505.58,503.95,505.0,4448.0
2023-08-10 11:15:00,505.26,505.28,504.24,504.53,3298.0,505.26,505.28,504.24,504.53,3298.0
2023-08-10 11:20:00,504.51,505.08,503.65,505.08,1923.0,504.51,505.08,503.65,505.08,1923.0
2023-08-10 11:25:00,504.77,505.18,503.16,503.94,2162.0,504.77,505.18,503.16,503.94,2162.0
2023-08-10 11:30:00,504.45,505.19,504.16,504.67,1292.0,504.45,505.19,504.16,504.67,1292.0
2023-08-10 11:35:00,504.96,506.93,504.81,506.93,5236.0,504.96,506.93,504.81,506.93,5236.0
2023-08-10 11:40:00,506.04,506.34,505.08,505.25,2000.0,506.04,506.34,505.08,505.25,2000.0
2023-08-10 11:45:00,504.02,504.58,503.61,503.61,1681.0,504.02,504.58,503.61,503.61,1681.0
2023-08-10 11:50:00,503.8,503.98,502.59,503.22,2814.0,503.8,503.98,502.59,503.22,2814.0
2023-08-10 11:55:00,503.35,504.46,503.33,504.44,1337.0,503.35,504.46,503.33,504.44,1337.0
2023-08-10 12:00:00,504.45,505.12,504.11,504.92,2428.0,504.45,505.12,504.11,504.92,2428.0
2023-08-10 12:05:00,505.21,505.31,504.9,504.9,903.0,505.21,505.31,504.9,504.9,903.0
2023-08-10 12:10:00,505.44,506.22,505.18,506.22,1440.0,505.44,506.22,505.18,506.22,1440.0
2023-08-10 12:15:00,505.85,506.05,504.96,505.58,1548.0,505.85,506.05,504.96,505.58,1548.0
2023-08-10 12:20:00,505.78,505.86,505.27,505.4,600.0,505.78,505.86,505.27,505.4,600.0
2023-08-10 12:25:00,505.31,505.6,502.94,504.69,2300.0,505.31,505.6,502.94,504.69,2300.0
2023-08-10 12:30:00,504.89,505.19,504.15,504.43,820.0,504.89,505.19,504.15,504.43,820.0
2023-08-10 12:35:00,504.6,505.46,504.44,504.87,1750.0,504.6,505.46,504.44,504.87,1750.0
2023-08-10 12:40:00,505.0,506.15,504.97,506.15,2196.0,505.0,506.15,504.97,506.15,2196.0
2023-08-10 12:45:00,506.01,507.63,505.53,506.19,6106.0,506.01,507.63,505.53,506.19,6106.0
2023-08-10 12:50:00,506.53,506.53,505.25,505.33,1749.0,506.53,506.53,505.25,505.33,1749.0
2023-08-10 12:55:00,504.84,505.21,503.53,503.53,600.0,504.84,505.21,503.53,503.53,600.0
2023-08-10 13:00:00,503.7,504.03,503.0,503.97,3483.0,503.7,504.03,503.0,503.97,3483.0
2023-08-10 13:05:00,503.77,504.17,503.77,504.17,835.0,503.77,504.17,503.77,504.17,835.0
2023-08-10 13:10:00,503.8,503.8,502.95,503.62,915.0,503.8,503.8,502.95,503.62,915.0
2023-08-10 13:15:00,502.77,503.48,502.28,503.42,1865.0,502.77,503.48,502.28,503.42,1865.0
2023-08-10 13:20:00,502.12,502.33,501.4,501.41,600.0,502.12,502.33,501.4,501.41,600.0
2023-08-10 13:25:00,501.54,501.55,500.86,500.86,1998.0,501.54,501.55,500.86,500.86,1998.0
2023-08-10 13:30:00,500.38,501.7,500.38,501.69,6537.0,500.38,501.7,500.38,501.69,6537.0
2023-08-10 13:35:00,501.99,502.24,501.77,501.94,2460.0,501.99,502.24,501.77,501.94,2460.0
2023-08-10 13:40:00,501.79,502.3,500.71,501.32,6257.0,501.79,502.3,500.71,501.32,6257.0
2023-08-10 13:45:00,501.66,501.92,501.17,501.92,700.0,501.66,501.92,501.17,501.92,700.0
2023-08-10 13:50:00,502.04,503.16,501.88,501.95,1940.0,502.04,503.16,501.88,501.95,1940.0
2023-08-10 13:55:00,501.83,502.27,501.2,502.23,5959.0,501.83,502.27,501.2,502.23,5959.0
2023-08-10 14:00:00,502.39,502.99,502.0,502.47,1500.0,502.39,502.99,502.0,502.47,1500.0
2023-08-10 14:05:00,503.0,503.41,502.92,503.07,1600.0,503.0,503.41,502.92,503.07,1600.0
2023-08-10 14:10:00,503.29,504.78,503.29,504.78,6524.0,503.29,504.78,503.29,504.78,6524.0
2023-08-10 14:15:00,504.76,504.76,503.45,503.76,654.0,504.76,504.76,503.45,503.76,654.0
2023-08-10 14:20:00,503.78,504.78,503.78,504.45,1100.0,503.78,504.78,503.78,504.45,1100.0
2023-08-10 14:25:00,504.89,504.93,504.42,504.53,731.0,504.89,504.93,504.42,504.53,731.0
2023-08-10 14:30:00,504.58,504.61,503.94,504.39,3596.0,504.58,504.61,503.94,504.39,3596.0
2023-08-10 14:35:00,504.2,505.22,504.18,505.22,1511.0,504.2,505.22,504.18,505.22,1511.0
2023-08-10 14:40:00,504.82,504.82,504.11,504.47,574.0,504.82,504.82,504.11,504.47,574.0
2023-08-10 14:45:00,504.19,505.43,504.19,505.43,1000.0,504.19,505.43,504.19,505.43,1000.0
2023-08-10 14:50:00,505.47,505.71,505.18,505.66,1100.0,505.47,505.71,505.18,505.66,1100.0
2023-08-10 14:55:00,505.65,506.0,505.41,505.96,1529.0,505.65,506.0,505.41,505.96,1529.0
2023-08-10 15:00:00,505.38,505.6,504.62,505.6,1156.0,505.38,505.6,504.62,505.6,1156.0
2023-08-10 15:05:00,505.99,506.04,505.07,505.07,1404.0,505.99,506.04,505.07,505.07,1404.0
2023-08-10 15:10:00,505.35,507.43,505.22,506.81,6108.0,505.35,507.43,505.22,506.81,6108.0
2023-08-10 15:15:00,506.77,507.07,506.21,507.07,2373.0,506.77,507.07,506.21,507.07,2373.0
2023-08-10 15:20:00,506.62,507.3,506.35,506.55,2951.0,506.62,507.3,506.35,506.55,2951.0
2023-08-10 15:25:00,506.48,506.91,506.06,506.59,4804.0,506.48,506.91,506.06,506.59,4804.0
2023-08-10 15:30:00,506.35,507.03,505.88,506.8,5547.0,506.35,507.03,505.88,506.8,5547.0
2023-08-10 15:35:00,506.73,508.35,506.73,507.5,4527.0,506.73,508.35,506.73,507.5,4527.0
2023-08-10 15:40:00,507.05,507.3,505.22,505.67,7681.0,507.05,507.3,505.22,505.67,7681.0
2023-08-10 15:45:00,505.46,506.2,504.45,504.97,8744.0,505.46,506.2,504.45,504.97,8744.0
2023-08-10 15:50:00,504.49,507.28,504.36,506.76,19340.0,504.49,507.28,504.36,506.76,19340.0
2023-08-10 15:55:00,506.54,507.43,506.33,507.2,58582.0,506.54,507.43,506.33,507.2,58582.0
2023-08-11 09:30:00,503.0,509.01,501.28,509.01,9467.0,503.0,509.01,501.28,509.01,9467.0
2023-08-11 09:35:00,507.34,510.0,507.12,507.13,2849.0,507.34,510.0,507.12,507.13,2849.0
2023-08-11 09:40:00,507.13,508.17,503.68,505.76,7271.0,507.13,508.17,503.68,505.76,7271.0
2023-08-11 09:45:00,506.19,509.66,506.08,508.44,2410.0,506.19,509.66,506.08,508.44,2410.0
2023-08-11 09:50:00,508.56,509.76,507.34,507.35,2333.0,508.56,509.76,507.34,507.35,2333.0
2023-08-11 09:55:00,508.45,509.11,507.02,507.02,1448.0,508.45,509.11,507.02,507.02,1448.0
2023-08-11 10:00:00,508.59,509.94,507.73,508.16,4498.0,508.59,509.94,507.73,508.16,4498.0
2023-08-11 10:05:00,509.08,509.58,508.56,509.58,1440.0,509.08,509.58,508.56,509.58,1440.0
2023-08-11 10:10:00,509.72,511.23,508.88,510.24,3253.0,509.72,511.23,508.88,510.24,3253.0
2023-08-11 10:15:00,510.75,514.94,510.74,514.4,8243.0,510.75,514.94,510.74,514.4,8243.0
2023-08-11 10:20:00,514.45,516.11,514.45,514.68,7585.0,514.45,516.11,514.45,514.68,7585.0
2023-08-11 10:25:00,514.1,515.64,514.1,514.68,1200.0,514.1,515.64,514.1,514.68,1200.0
2023-08-11 10:30:00,514.13,514.13,512.16,512.25,2701.0,514.13,514.13,512.16,512.25,2701.0
2023-08-11 10:35:00,511.33,512.23,510.71,512.23,6700.0,511.33,512.23,510.71,512.23,6700.0
2023-08-11 10:40:00,511.79,512.15,510.1,510.12,1814.0,511.79,512.15,510.1,510.12,1814.0
2023-08-11 10:45:00,510.88,511.77,510.88,510.97,1200.0,510.88,511.77,510.88,510.97,1200.0
2023-08-11 10:50:00,510.27,511.24,510.06,510.06,1999.0,510.27,511.24,510.06,510.06,1999.0
2023-08-11 10:55:00,510.5,511.01,510.05,510.79,2300.0,510.5,511.01,510.05,510.79,2300.0
2023-08-11 11:00:00,510.75,511.59,510.27,510.27,4862.0,510.75,511.59,510.27,510.27,4862.0
2023-08-11 11:05:00,509.78,509.78,509.27,509.69,1752.0,509.78,509.78,509.27,509.69,1752.0
2023-08-11 11:10:00,509.04,509.21,507.36,507.75,1709.0,509.04,509.21,507.36,507.75,1709.0
2023-08-11 11:15:00,506.91,507.14,505.98,506.27,2398.0,506.91,507.14,505.98,506.27,2398.0
2023-08-11 11:20:00,506.58,507.51,505.5,505.5,2974.0,506.58,507.51,505.5,505.5,2974.0
2023-08-11 11:25:00,505.26,506.27,505.26,505.64,1403.0,505.26,506.27,505.26,505.64,1403.0
2023-08-11 11:30:00,505.41,505.53,504.09,504.75,2700.0,505.41,505.53,504.09,504.75,2700.0
2023-08-11 11:35:00,504.68,505.3,504.51,504.51,1414.0,504.68,505.3,504.51,504.51,1414.0
2023-08-11 11:40:00,504.54,505.25,504.54,505.25,800.0,504.54,505.25,504.54,505.25,800.0
2023-08-11 11:45:00,504.56,504.56,503.99,504.44,1105.0,504.56,504.56,503.99,504.44,1105.0
2023-08-11 11:50:00,504.69,505.09,504.69,504.96,600.0,504.69,505.09,504.69,504.96,600.0
2023-08-11 11:55:00,504.84,506.48,504.72,506.48,1946.0,504.84,506.48,504.72,506.48,1946.0
2023-08-11 12:00:00,506.48,506.51,505.48,505.67,900.0,506.48,506.51,505.48,505.67,900.0
2023-08-11 12:05:00,505.75,506.01,505.53,505.53,1135.0,505.75,506.01,505.53,505.53,1135.0
2023-08-11 12:10:00,505.79,506.24,505.74,505.98,915.0,505.79,506.24,505.74,505.98,915.0
2023-08-11 12:15:00,506.6,507.01,506.26,506.44,2843.0,506.6,507.01,506.26,506.44,2843.0
2023-08-11 12:20:00,506.02,506.02,506.01,506.02,100.0,506.02,506.02,506.01,506.02,100.0
2023-08-11 12:25:00,505.31,506.73,505.25,505.93,2900.0,505.31,506.73,505.25,505.93,2900.0
2023-08-11 12:30:00,506.5,506.91,506.5,506.5,4300.0,506.5,506.91,506.5,506.5,4300.0
2023-08-11 12:35:00,506.5,507.39,506.5,506.54,7400.0,506.5,507.39,506.5,506.54,7400.0
2023-08-11 12:40:00,506.5,506.94,506.5,506.94,5793.0,506.5,506.94,506.5,506.94,5793.0
2023-08-11 12:45:00,507.0,507.07,506.76,506.76,1085.0,507.0,507.07,506.76,506.76,1085.0
2023-08-11 12:50:00,506.76,507.13,505.9,506.16,957.0,506.76,507.13,505.9,506.16,957.0
2023-08-11 12:55:00,506.63,506.64,506.26,506.64,1125.0,506.63,506.64,506.26,506.64,1125.0
2023-08-11 13:00:00,506.45,506.45,506.45,506.45,100.0,506.45,506.45,506.45,506.45,100.0
2023-08-11 13:05:00,505.94,505.94,505.5,505.81,2421.0,505.94,505.94,505.5,505.81,2421.0
2023-08-11 13:10:00,506.1,506.75,505.82,506.49,2269.0,506.1,506.75,505.82,506.49,2269.0
2023-08-11 13:15:00,506.25,507.22,506.25,507.22,1613.0,506.25,507.22,506.25,507.22,1613.0
2023-08-11 13:20:00,507.61,507.61,507.22,507.29,509.0,507.61,507.61,507.22,507.29,509.0
2023-08-11 13:25:00,507.78,508.0,507.78,508.0,406.0,507.78,508.0,507.78,508.0,406.0
2023-08-11 13:30:00,507.28,507.28,506.64,506.86,2001.0,507.28,507.28,506.64,506.86,2001.0
2023-08-11 13:35:00,506.86,506.93,506.85,506.87,1203.0,506.86,506.93,506.85,506.87,1203.0
2023-08-11 13:40:00,506.52,506.52,505.88,506.04,1924.0,506.52,506.52,505.88,506.04,1924.0
2023-08-11 13:45:00,506.43,506.75,506.26,506.67,1473.0,506.43,506.75,506.26,506.67,1473.0
2023-08-11 13:50:00,506.62,506.9,506.02,506.18,888.0,506.62,506.9,506.02,506.18,888.0
2023-08-11 13:55:00,505.71,506.89,505.71,506.89,2211.0,505.71,506.89,505.71,506.89,2211.0
2023-08-11 14:00:00,506.56,506.57,506.22,506.47,800.0,506.56,506.57,506.22,506.47,800.0
2023-08-11 14:05:00,506.9,507.02,506.58,506.59,1064.0,506.9,507.02,506.58,506.59,1064.0
2023-08-11 14:10:00,507.01,507.03,506.59,506.9,1701.0,507.01,507.03,506.59,506.9,1701.0
2023-08-11 14:15:00,507.07,507.73,506.76,507.34,1799.0,507.07,507.73,506.76,507.34,1799.0
2023-08-11 14:20:00,507.1,507.2,506.78,506.86,932.0,507.1,507.2,506.78,506.86,932.0
2023-08-11 14:25:00,507.49,507.82,507.44,507.55,946.0,507.49,507.82,507.44,507.55,946.0
2023-08-11 14:30:00,507.83,508.55,507.03,507.4,2510.0,507.83,508.55,507.03,507.4,2510.0
2023-08-11 14:35:00,507.33,507.79,507.13,507.74,1000.0,507.33,507.79,507.13,507.74,1000.0
2023-08-11 14:40:00,507.56,507.81,506.8,507.7,1708.0,507.56,507.81,506.8,507.7,1708.0
2023-08-11 14:45:00,507.82,508.51,507.82,508.18,2000.0,507.82,508.51,507.82,508.18,2000.0
2023-08-11 14:50:00,508.35,508.37,508.0,508.02,600.0,508.35,508.37,508.0,508.02,600.0
2023-08-11 14:55:00,508.55,509.12,508.51,509.12,2445.0,508.55,509.12,508.51,509.12,2445.0
2023-08-11 15:00:00,508.68,509.06,508.0,509.06,3716.0,508.68,509.06,508.0,509.06,3716.0
2023-08-11 15:05:00,508.74,509.08,508.0,508.22,3043.0,508.74,509.08,508.0,508.22,3043.0
2023-08-11 15:10:00,508.28,508.77,508.28,508.77,700.0,508.28,508.77,508.28,508.77,700.0
2023-08-11 15:15:00,507.92,509.06,507.92,508.87,947.0,507.92,509.06,507.92,508.87,947.0
2023-08-11 15:20:00,508.69,508.98,508.23,508.71,2071.0,508.69,508.98,508.23,508.71,2071.0
2023-08-11 15:25:00,508.95,509.16,508.5,508.5,2100.0,508.95,509.16,508.5,508.5,2100.0
2023-08-11 15:30:00,508.89,509.3,508.5,508.64,4756.0,508.89,509.3,508.5,508.64,4756.0
2023-08-11 15:35:00,508.5,508.5,507.64,507.83,2001.0,508.5,508.5,507.64,507.83,2001.0
2023-08-11 15:40:00,507.48,507.88,507.0,507.82,4654.0,507.48,507.88,507.0,507.82,4654.0
2023-08-11 15:45:00,507.83,508.1,506.58,507.25,7469.0,507.83,508.1,506.58,507.25,7469.0
2023-08-11 15:50:00,506.72,507.26,506.32,506.62,11538.0,506.72,507.26,506.32,506.62,11538.0
2023-08-11 15:55:00,506.48,508.72,506.41,508.0,68899.0,506.48,508.72,506.41,508.0,68899.0
2023-08-14 09:30:00,502.51,504.9,502.51,504.9,4686.0,502.51,504.9,502.51,504.9,4686.0
2023-08-14 09:35:00,503.12,504.78,502.0,504.78,1800.0,503.12,504.78,502.0,504.78,1800.0
2023-08-14 09:40:00,505.22,506.85,504.45,505.1,2900.0,505.22,506.85,504.45,505.1,2900.0
2023-08-14 09:45:00,505.11,505.11,503.31,504.7,1400.0,505.11,505.11,503.31,504.7,1400.0
2023-08-14 09:50:00,503.74,507.44,503.35,507.44,2610.0,503.74,507.44,503.35,507.44,2610.0
2023-08-14 09:55:00,507.38,507.97,506.99,507.42,900.0,507.38,507.97,506.99,507.42,900.0
2023-08-14 10:00:00,506.89,506.89,505.0,506.78,1498.0,506.89,506.89,505.0,506.78,1498.0
2023-08-14 10:05:00,506.26,507.08,505.54,506.52,1607.0,506.26,507.08,505.54,506.52,1607.0
2023-08-14 10:10:00,505.62,507.75,505.62,507.71,3545.0,505.62,507.75,505.62,507.71,3545.0
2023-08-14 10:15:00,507.47,507.83,506.17,506.62,2950.0,507.47,507.83,506.17,506.62,2950.0
2023-08-14 10:20:00,505.31,506.37,504.84,505.8,3000.0,505.31,506.37,504.84,505.8,3000.0
2023-08-14 10:25:00,506.17,506.44,505.0,505.55,3040.0,506.17,506.44,505.0,505.55,3040.0
2023-08-14 10:30:00,505.72,507.39,505.71,506.66,3246.0,505.72,507.39,505.71,506.66,3246.0
2023-08-14 10:35:00,506.94,508.57,506.53,507.13,5303.0,506.94,508.57,506.53,507.13,5303.0
2023-08-14 10:40:00,507.39,507.75,506.88,507.44,1809.0,507.39,507.75,506.88,507.44,1809.0
2023-08-14 10:45:00,507.55,508.34,507.33,508.32,4800.0,507.55,508.34,507.33,508.32,4800.0
2023-08-14 10:50:00,508.22,509.62,507.98,508.44,3925.0,508.22,509.62,507.98,508.44,3925.0
2023-08-14 10:55:00,507.58,507.6,507.54,507.6,400.0,507.58,507.6,507.54,507.6,400.0
2023-08-14 11:00:00,506.81,506.98,505.52,506.22,3100.0,506.81,506.98,505.52,506.22,3100.0
2023-08-14 11:05:00,506.9,507.4,506.07,506.59,935.0,506.9,507.4,506.07,506.59,935.0
2023-08-14 11:10:00,506.79,508.28,506.79,508.28,800.0,506.79,508.28,506.79,508.28,800.0
2023-08-14 11:15:00,508.4,508.68,508.4,508.68,200.0,508.4,508.68,508.4,508.68,200.0
2023-08-14 11:20:00,508.69,508.7,507.39,507.58,961.0,508.69,508.7,507.39,507.58,961.0
2023-08-14 11:25:00,507.11,508.07,507.1,508.07,3245.0,507.11,508.07,507.1,508.07,3245.0
2023-08-14 11:30:00,508.17,509.0,508.17,508.51,647.0,508.17,509.0,508.17,508.51,647.0
2023-08-14 11:35:00,508.07,508.27,507.86,508.01,1000.0,508.07,508.27,507.86,508.01,1000.0
2023-08-14 11:40:00,507.55,508.07,507.06,507.92,2036.0,507.55,508.07,507.06,507.92,2036.0
2023-08-14 11:45:00,508.02,508.16,507.49,507.49,1100.0,508.02,508.16,507.49,507.49,1100.0
2023-08-14 11:50:00,508.48,508.48,507.32,507.61,400.0,508.48,508.48,507.32,507.61,400.0
2023-08-14 11:55:00,507.71,508.07,507.69,507.7,800.0,507.71,508.07,507.69,507.7,800.0
2023-08-14 12:00:00,507.62,508.25,507.62,507.83,844.0,507.62,508.25,507.62,507.83,844.0
2023-08-14 12:05:00,508.11,509.37,508.11,509.08,1010.0,508.11,509.37,508.11,509.08,1010.0
2023-08-14 12:10:00,509.12,509.37,508.06,508.06,1900.0,509.12,509.37,508.06,508.06,1900.0
2023-08-14 12:15:00,507.91,508.0,507.17,507.87,1800.0,507.91,508.0,507.17,507.87,1800.0
2023-08-14 12:20:00,507.89,508.08,506.93,507.53,1349.0,507.89,508.08,506.93,507.53,1349.0
2023-08-14 12:25:00,507.72,508.21,507.63,508.09,1366.0,507.72,508.21,507.63,508.09,1366.0
2023-08-14 12:30:00,508.28,509.05,508.28,508.8,800.0,508.28,509.05,508.28,508.8,800.0
2023-08-14 12:35:00,508.58,508.99,508.54,508.99,798.0,508.58,508.99,508.54,508.99,798.0
2023-08-14 12:40:00,508.26,509.2,508.25,508.66,700.0,508.26,509.2,508.25,508.66,700.0
2023-08-14 12:45:00,508.72,509.51,508.72,509.51,500.0,508.72,509.51,508.72,509.51,500.0
2023-08-14 12:50:00,509.67,509.81,509.32,509.81,1000.0,509.67,509.81,509.32,509.81,1000.0
2023-08-14 12:55:00,509.77,509.87,509.77,509.87,300.0,509.77,509.87,509.77,509.87,300.0
2023-08-14 13:00:00,509.96,510.47,509.96,510.38,600.0,509.96,510.47,509.96,510.38,600.0
2023-08-14 13:05:00,510.07,510.07,510.04,510.05,300.0,510.07,510.07,510.04,510.05,300.0
2023-08-14 13:10:00,510.08,510.15,509.69,510.15,300.0,510.08,510.15,509.69,510.15,300.0
2023-08-14 13:15:00,509.92,510.26,509.91,510.26,800.0,509.92,510.26,509.91,510.26,800.0
2023-08-14 13:20:00,510.47,510.69,510.44,510.45,832.0,510.47,510.69,510.44,510.45,832.0
2023-08-14 13:25:00,509.93,510.54,509.55,510.54,1400.0,509.93,510.54,509.55,510.54,1400.0
2023-08-14 13:30:00,510.87,510.95,510.5,510.5,400.0,510.87,510.95,510.5,510.5,400.0
2023-08-14 13:35:00,510.8,511.25,510.79,511.19,1010.0,510.8,511.25,510.79,511.19,1010.0
2023-08-14 13:40:00,511.2,511.26,511.1,511.11,500.0,511.2,511.26,511.1,511.11,500.0
2023-08-14 13:45:00,510.41,510.99,510.24,510.61,1110.0,510.41,510.99,510.24,510.61,1110.0
2023-08-14 13:50:00,510.19,510.32,510.07,510.21,900.0,510.19,510.32,510.07,510.21,900.0
2023-08-14 13:55:00,510.15,510.3,510.15,510.3,300.0,510.15,510.3,510.15,510.3,300.0
2023-08-14 14:00:00,510.02,510.02,510.01,510.02,100.0,510.02,510.02,510.01,510.02,100.0
2023-08-14 14:05:00,508.83,509.39,508.82,509.08,2782.0,508.83,509.39,508.82,509.08,2782.0
2023-08-14 14:10:00,508.34,509.38,508.33,509.19,1820.0,508.34,509.38,508.33,509.19,1820.0
2023-08-14 14:15:00,509.14,509.25,508.32,508.66,700.0,509.14,509.25,508.32,508.66,700.0
2023-08-14 14:20:00,508.64,508.64,508.32,508.32,940.0,508.64,508.64,508.32,508.32,940.0
2023-08-14 14:25:00,508.58,509.4,508.32,509.4,1807.0,508.58,509.4,508.32,509.4,1807.0
2023-08-14 14:30:00,509.05,509.05,507.94,508.74,1700.0,509.05,509.05,507.94,508.74,1700.0
2023-08-14 14:35:00,508.74,508.74,507.93,507.93,500.0,508.74,508.74,507.93,507.93,500.0
2023-08-14 14:40:00,507.85,508.09,507.43,507.72,1453.0,507.85,508.09,507.43,507.72,1453.0
2023-08-14 14:45:00,507.32,507.36,507.04,507.04,700.0,507.32,507.36,507.04,507.04,700.0
2023-08-14 14:50:00,507.21,507.55,507.03,507.36,5600.0,507.21,507.55,507.03,507.36,5600.0
2023-08-14 14:55:00,507.18,507.5,506.63,507.5,3500.0,507.18,507.5,506.63,507.5,3500.0
2023-08-14 15:00:00,507.43,508.78,507.43,508.29,2228.0,507.43,508.78,507.43,508.29,2228.0
2023-08-14 15:05:00,507.7,507.87,506.98,507.87,3200.0,507.7,507.87,506.98,507.87,3200.0
2023-08-14 15:10:00,508.09,508.63,508.05,508.63,1900.0,508.09,508.63,508.05,508.63,1900.0
2023-08-14 15:15:00,508.42,508.67,508.15,508.36,1500.0,508.42,508.67,508.15,508.36,1500.0
2023-08-14 15:20:00,508.37,508.66,508.16,508.48,2969.0,508.37,508.66,508.16,508.48,2969.0
2023-08-14 15:25:00,508.32,508.32,507.73,508.31,3210.0,508.32,508.32,507.73,508.31,3210.0
2023-08-14 15:30:00,508.26,508.88,508.25,508.41,2435.0,508.26,508.88,508.25,508.41,2435.0
2023-08-14 15:35:00,508.38,508.39,507.14,507.14,3208.0,508.38,508.39,507.14,507.14,3208.0
2023-08-14 15:40:00,507.15,507.59,506.64,507.59,5332.0,507.15,507.59,506.64,507.59,5332.0
2023-08-14 15:45:00,507.65,507.74,506.82,507.01,5021.0,507.65,507.74,506.82,507.01,5021.0
2023-08-14 15:50:00,506.66,507.93,506.56,507.5,10068.0,506.66,507.93,506.56,507.5,10068.0
2023-08-14 15:55:00,507.45,509.0,507.42,508.08,30362.0,507.45,509.0,507.42,508.08,30362.0
2023-08-15 09:30:00,507.76,509.19,507.04,509.19,12296.0,507.76,509.19,507.04,509.19,12296.0
2023-08-15 09:35:00,509.4,509.4,509.4,509.4,100.0,509.4,509.4,509.4,509.4,100.0
2023-08-15 09:40:00,509.93,509.93,506.88,506.88,200.0,509.93,509.93,506.88,506.88,200.0
2023-08-15 09:45:00,506.23,507.49,506.18,507.49,921.0,506.23,507.49,506.18,507.49,921.0
2023-08-15 09:50:00,509.76,509.97,508.51,509.46,1272.0,509.76,509.97,508.51,509.46,1272.0
2023-08-15 09:55:00,507.43,507.43,507.43,507.43,100.0,507.43,507.43,507.43,507.43,100.0
2023-08-15 10:00:00,507.5,507.7,506.6,507.54,2545.0,507.5,507.7,506.6,507.54,2545.0
2023-08-15 10:05:00,507.37,507.64,505.78,507.64,2604.0,507.37,507.64,505.78,507.64,2604.0
2023-08-15 10:10:00,507.83,508.21,506.89,507.2,1900.0,507.83,508.21,506.89,507.2,1900.0
2023-08-15 10:15:00,507.64,507.64,506.69,507.0,692.0,507.64,507.64,506.69,507.0,692.0
2023-08-15 10:20:00,506.99,507.11,506.13,506.29,600.0,506.99,507.11,506.13,506.29,600.0
2023-08-15 10:25:00,506.37,506.79,506.37,506.68,600.0,506.37,506.79,506.37,506.68,600.0
2023-08-15 10:30:00,506.07,506.52,505.0,505.28,2675.0,506.07,506.52,505.0,505.28,2675.0
2023-08-15 10:35:00,505.13,505.98,505.13,505.98,900.0,505.13,505.98,505.13,505.98,900.0
2023-08-15 10:40:00,505.33,505.36,504.78,505.23,415.0,505.33,505.36,504.78,505.23,415.0
2023-08-15 10:45:00,505.84,507.37,505.84,507.37,700.0,505.84,507.37,505.84,507.37,700.0
2023-08-15 10:50:00,507.24,507.24,506.53,506.81,1012.0,507.24,507.24,506.53,506.81,1012.0
2023-08-15 10:55:00,507.27,507.98,506.99,507.29,1133.0,507.27,507.98,506.99,507.29,1133.0
2023-08-15 11:00:00,507.68,507.68,506.13,507.09,900.0,507.68,507.68,506.13,507.09,900.0
2023-08-15 11:05:00,506.53,506.53,506.1,506.1,200.0,506.53,506.53,506.1,506.1,200.0
2023-08-15 11:10:00,506.74,507.18,506.74,507.15,1600.0,506.74,507.18,506.74,507.15,1600.0
2023-08-15 11:15:00,507.0,508.79,506.59,508.79,1700.0,507.0,508.79,506.59,508.79,1700.0
2023-08-15 11:20:00,508.45,508.62,507.89,507.89,600.0,508.45,508.62,507.89,507.89,600.0
2023-08-15 11:25:00,507.52,507.52,507.51,507.52,100.0,507.52,507.52,507.51,507.52,100.0
2023-08-15 11:30:00,507.49,507.49,507.49,507.49,100.0,507.49,507.49,507.49,507.49,100.0
2023-08-15 11:35:00,508.05,508.15,507.54,507.54,400.0,508.05,508.15,507.54,507.54,400.0
2023-08-15 11:40:00,507.12,507.12,506.99,507.0,300.0,507.12,507.12,506.99,507.0,300.0
2023-08-15 11:45:00,507.28,507.65,507.22,507.64,1000.0,507.28,507.65,507.22,507.64,1000.0
2023-08-15 11:50:00,507.97,507.99,507.97,507.99,200.0,507.97,507.99,507.97,507.99,200.0
2023-08-15 11:55:00,508.22,508.96,507.98,508.96,1100.0,508.22,508.96,507.98,508.96,1100.0
2023-08-15 12:00:00,509.84,509.84,509.84,509.84,100.0,509.84,509.84,509.84,509.84,100.0
2023-08-15 12:05:00,509.14,509.37,508.45,509.29,1037.0,509.14,509.37,508.45,509.29,1037.0
2023-08-15 12:10:00,508.73,509.94,508.72,509.94,1686.0,508.73,509.94,508.72,509.94,1686.0
2023-08-15 12:15:00,509.94,509.95,509.23,509.23,526.0,509.94,509.95,509.23,509.23,526.0
2023-08-15 12:20:00,509.55,510.67,509.55,510.67,595.0,509.55,510.67,509.55,510.67,595.0
2023-08-15 12:25:00,509.12,509.59,509.12,509.59,400.0,509.12,509.59,509.12,509.59,400.0
2023-08-15 12:30:00,509.78,509.78,509.09,509.15,800.0,509.78,509.78,509.09,509.15,800.0
2023-08-15 12:35:00,509.81,509.81,509.45,509.45,204.0,509.81,509.81,509.45,509.45,204.0
2023-08-15 12:40:00,509.61,509.65,509.48,509.65,400.0,509.61,509.65,509.48,509.65,400.0
2023-08-15 12:45:00,509.34,510.01,509.13,509.99,4930.0,509.34,510.01,509.13,509.99,4930.0
2023-08-15 12:50:00,511.17,511.17,510.46,510.53,600.0,511.17,511.17,510.46,510.53,600.0
2023-08-15 12:55:00,510.62,512.13,510.25,512.13,2360.0,510.62,512.13,510.25,512.13,2360.0
2023-08-15 13:00:00,512.07,512.17,511.38,512.13,4122.0,512.07,512.17,511.38,512.13,4122.0
2023-08-15 13:05:00,511.75,511.76,511.57,511.57,500.0,511.75,511.76,511.57,511.57,500.0
2023-08-15 13:10:00,511.86,513.76,511.86,513.73,1800.0,511.86,513.76,511.86,513.73,1800.0
2023-08-15 13:15:00,513.73,513.73,513.0,513.52,900.0,513.73,513.73,513.0,513.52,900.0
2023-08-15 13:20:00,513.52,513.52,513.52,513.52,0.0,513.52,513.52,513.52,513.52,0.0
2023-08-15 13:25:00,513.33,513.79,513.33,513.72,1533.0,513.33,513.79,513.33,513.72,1533.0
2023-08-15 13:30:00,513.69,514.29,513.69,514.16,1070.0,513.69,514.29,513.69,514.16,1070.0
2023-08-15 13:35:00,514.02,514.23,513.44,514.17,1450.0,514.02,514.23,513.44,514.17,1450.0
2023-08-15 13:40:00,513.73,514.27,513.13,513.3,9304.0,513.73,514.27,513.13,513.3,9304.0
2023-08-15 13:45:00,513.2,513.2,512.66,513.0,1070.0,513.2,513.2,512.66,513.0,1070.0
2023-08-15 13:50:00,512.7,513.31,512.6,512.6,2601.0,512.7,513.31,512.6,512.6,2601.0
2023-08-15 13:55:00,512.9,513.07,512.9,513.07,327.0,512.9,513.07,512.9,513.07,327.0
2023-08-15 14:00:00,512.6,512.6,512.25,512.5,500.0,512.6,512.6,512.25,512.5,500.0
2023-08-15 14:05:00,512.06,512.22,512.06,512.2,480.0,512.06,512.22,512.06,512.2,480.0
2023-08-15 14:10:00,512.2,512.44,511.92,511.93,500.0,512.2,512.44,511.92,511.93,500.0
2023-08-15 14:15:00,511.91,512.76,511.89,512.7,1396.0,511.91,512.76,511.89,512.7,1396.0
2023-08-15 14:20:00,512.44,513.02,512.29,512.63,1246.0,512.44,513.02,512.29,512.63,1246.0
2023-08-15 14:25:00,512.3,512.3,512.3,512.3,100.0,512.3,512.3,512.3,512.3,100.0
2023-08-15 14:30:00,512.72,512.77,512.47,512.48,400.0,512.72,512.77,512.47,512.48,400.0
2023-08-15 14:35:00,512.35,512.35,511.51,511.51,302.0,512.35,512.35,511.51,511.51,302.0
2023-08-15 14:40:00,510.78,511.31,510.77,511.1,600.0,510.78,511.31,510.77,511.1,600.0
2023-08-15 14:45:00,511.07,511.07,510.84,510.84,405.0,511.07,511.07,510.84,510.84,405.0
2023-08-15 14:50:00,510.06,510.51,509.87,510.33,900.0,510.06,510.51,509.87,510.33,900.0
2023-08-15 14:55:00,510.33,510.74,509.82,510.09,2000.0,510.33,510.74,509.82,510.09,2000.0
2023-08-15 15:00:00,510.13,510.73,509.27,509.27,600.0,510.13,510.73,509.27,509.27,600.0
2023-08-15 15:05:00,509.29,509.29,509.28,509.28,200.0,509.29,509.29,509.28,509.28,200.0
2023-08-15 15:10:00,509.64,510.32,509.35,510.09,3691.0,509.64,510.32,509.35,510.09,3691.0
2023-08-15 15:15:00,509.79,509.89,508.93,509.17,2275.0,509.79,509.89,508.93,509.17,2275.0
2023-08-15 15:20:00,509.42,509.42,508.76,508.76,855.0,509.42,509.42,508.76,508.76,855.0
2023-08-15 15:25:00,509.49,509.75,508.06,508.24,900.0,509.49,509.75,508.06,508.24,900.0
2023-08-15 15:30:00,508.17,508.42,507.57,507.83,2355.0,508.17,508.42,507.57,507.83,2355.0
2023-08-15 15:35:00,507.46,507.55,507.12,507.21,1104.0,507.46,507.55,507.12,507.21,1104.0
2023-08-15 15:40:00,506.97,507.35,506.51,507.0,3035.0,506.97,507.35,506.51,507.0,3035.0
2023-08-15 15:45:00,507.25,509.17,507.25,508.96,4917.0,507.25,509.17,507.25,508.96,4917.0
2023-08-15 15:50:00,508.61,509.24,508.43,508.43,4578.0,508.61,509.24,508.43,508.43,4578.0
2023-08-15 15:55:00,509.08,509.76,507.6,508.27,19504.0,509.08,509.76,507.6,508.27,19504.0
2023-08-16 09:30:00,510.42,513.2,507.29,507.68,5490.0,510.42,513.2,507.29,507.68,5490.0
2023-08-16 09:35:00,507.24,510.25,507.24,510.25,2552.0,507.24,510.25,507.24,510.25,2552.0
2023-08-16 09:40:00,507.74,509.2,507.2,507.47,2100.0,507.74,509.2,507.2,507.47,2100.0
2023-08-16 09:45:00,507.97,508.88,507.27,508.88,900.0,507.97,508.88,507.27,508.88,900.0
2023-08-16 09:50:00,508.15,508.32,507.36,507.9,4215.0,508.15,508.32,507.36,507.9,4215.0
2023-08-16 09:55:00,507.9,508.32,506.79,506.8,900.0,507.9,508.32,506.79,506.8,900.0
2023-08-16 10:00:00,506.96,507.69,506.57,506.75,1000.0,506.96,507.69,506.57,506.75,1000.0
2023-08-16 10:05:00,507.45,508.9,507.45,508.45,1218.0,507.45,508.9,507.45,508.45,1218.0
2023-08-16 10:10:00,507.74,509.27,507.65,509.27,1950.0,507.74,509.27,507.65,509.27,1950.0
2023-08-16 10:15:00,509.24,509.72,509.24,509.66,600.0,509.24,509.72,509.24,509.66,600.0
2023-08-16 10:20:00,510.24,510.24,509.09,509.5,2880.0,510.24,510.24,509.09,509.5,2880.0
2023-08-16 10:25:00,509.83,510.84,509.5,510.62,8409.0,509.83,510.84,509.5,510.62,8409.0
2023-08-16 10:30:00,510.25,511.84,510.25,511.84,3681.0,510.25,511.84,510.25,511.84,3681.0
2023-08-16 10:35:00,511.69,513.04,511.07,513.04,5006.0,511.69,513.04,511.07,513.04,5006.0
2023-08-16 10:40:00,512.89,513.59,512.68,513.32,2348.0,512.89,513.59,512.68,513.32,2348.0
2023-08-16 10:45:00,513.08,513.08,511.71,512.57,4733.0,513.08,513.08,511.71,512.57,4733.0
2023-08-16 10:50:00,512.35,513.28,511.72,513.18,5825.0,512.35,513.28,511.72,513.18,5825.0
2023-08-16 10:55:00,512.89,514.56,512.87,514.0,4044.0,512.89,514.56,512.87,514.0,4044.0
2023-08-16 11:00:00,514.0,517.99,513.95,517.91,26820.0,514.0,517.99,513.95,517.91,26820.0
2023-08-16 11:05:00,518.64,519.98,516.95,517.07,15155.0,518.64,519.98,516.95,517.07,15155.0
2023-08-16 11:10:00,517.51,517.51,514.75,515.28,8141.0,517.51,517.51,514.75,515.28,8141.0
2023-08-16 11:15:00,515.46,515.47,514.79,514.79,3039.0,515.46,515.47,514.79,514.79,3039.0
2023-08-16 11:20:00,515.32,515.32,513.75,513.75,700.0,515.32,515.32,513.75,513.75,700.0
2023-08-16 11:25:00,513.75,514.62,513.75,514.59,629.0,513.75,514.62,513.75,514.59,629.0
2023-08-16 11:30:00,514.55,514.55,514.46,514.47,266.0,514.55,514.55,514.46,514.47,266.0
2023-08-16 11:35:00,514.18,515.91,514.18,515.91,3361.0,514.18,515.91,514.18,515.91,3361.0
2023-08-16 11:40:00,516.11,516.11,516.04,516.04,239.0,516.11,516.11,516.04,516.04,239.0
2023-08-16 11:45:00,516.08,516.68,514.82,516.68,2793.0,516.08,516.68,514.82,516.68,2793.0
2023-08-16 11:50:00,516.32,516.57,516.31,516.5,400.0,516.32,516.57,516.31,516.5,400.0
2023-08-16 11:55:00,515.49,515.49,514.29,514.68,400.0,515.49,515.49,514.29,514.68,400.0
2023-08-16 12:00:00,514.87,515.9,514.87,515.89,573.0,514.87,515.9,514.87,515.89,573.0
2023-08-16 12:05:00,515.28,515.28,515.28,515.28,100.0,515.28,515.28,515.28,515.28,100.0
2023-08-16 12:10:00,514.26,514.26,512.98,513.89,3274.0,514.26,514.26,512.98,513.89,3274.0
2023-08-16 12:15:00,513.96,513.99,513.3,513.37,4290.0,513.96,513.99,513.3,513.37,4290.0
2023-08-16 12:20:00,512.95,512.99,512.44,512.45,800.0,512.95,512.99,512.44,512.45,800.0
2023-08-16 12:25:00,512.48,514.48,512.44,513.87,4433.0,512.48,514.48,512.44,513.87,4433.0
2023-08-16 12:30:00,513.58,513.59,513.57,513.57,600.0,513.58,513.59,513.57,513.57,600.0
2023-08-16 12:35:00,513.58,514.26,512.55,514.13,4027.0,513.58,514.26,512.55,514.13,4027.0
2023-08-16 12:40:00,513.25,513.27,513.0,513.0,1734.0,513.25,513.27,513.0,513.0,1734.0
2023-08-16 12:45:00,513.0,513.3,512.55,513.28,3737.0,513.0,513.3,512.55,513.28,3737.0
2023-08-16 12:50:00,513.31,513.35,512.97,513.05,821.0,513.31,513.35,512.97,513.05,821.0
2023-08-16 12:55:00,513.02,513.02,511.28,512.14,5422.0,513.02,513.02,511.28,512.14,5422.0
2023-08-16 13:00:00,512.03,512.71,511.99,512.64,4100.0,512.03,512.71,511.99,512.64,4100.0
2023-08-16 13:05:00,512.64,512.68,510.63,510.64,2400.0,512.64,512.68,510.63,510.64,2400.0
2023-08-16 13:10:00,510.19,511.57,510.0,511.25,14491.0,510.19,511.57,510.0,511.25,14491.0
2023-08-16 13:15:00,512.0,513.69,511.91,513.67,1799.0,512.0,513.69,511.91,513.67,1799.0
2023-08-16 13:20:00,513.67,514.45,513.67,514.45,536.0,513.67,514.45,513.67,514.45,536.0
2023-08-16 13:25:00,514.25,514.42,514.25,514.42,200.0,514.25,514.42,514.25,514.42,200.0
2023-08-16 13:30:00,514.72,515.41,514.48,515.15,1768.0,514.72,515.41,514.48,515.15,1768.0
2023-08-16 13:35:00,514.97,515.43,514.49,514.56,1695.0,514.97,515.43,514.49,514.56,1695.0
2023-08-16 13:40:00,514.14,514.39,513.84,513.99,2800.0,514.14,514.39,513.84,513.99,2800.0
2023-08-16 13:45:00,513.63,513.81,513.63,513.72,1975.0,513.63,513.81,513.63,513.72,1975.0
2023-08-16 13:50:00,513.75,514.07,513.67,513.67,1100.0,513.75,514.07,513.67,513.67,1100.0
2023-08-16 13:55:00,513.77,513.78,512.99,513.13,632.0,513.77,513.78,512.99,513.13,632.0
2023-08-16 14:00:00,512.33,512.33,511.03,511.61,800.0,512.33,512.33,511.03,511.61,800.0
2023-08-16 14:05:00,511.65,511.66,511.38,511.53,500.0,511.65,511.66,511.38,511.53,500.0
2023-08-16 14:10:00,511.14,511.24,510.57,511.22,2932.0,511.14,511.24,510.57,511.22,2932.0
2023-08-16 14:15:00,511.24,512.51,511.24,512.47,11459.0,511.24,512.51,511.24,512.47,11459.0
2023-08-16 14:20:00,512.62,512.74,512.46,512.64,1200.0,512.62,512.74,512.46,512.64,1200.0
2023-08-16 14:25:00,513.14,513.46,513.14,513.24,600.0,513.14,513.46,513.14,513.24,600.0
2023-08-16 14:30:00,513.39,513.39,512.0,512.0,879.0,513.39,513.39,512.0,512.0,879.0
2023-08-16 14:35:00,511.84,512.38,511.36,511.98,2775.0,511.84,512.38,511.36,511.98,2775.0
2023-08-16 14:40:00,511.77,511.77,511.18,511.39,1281.0,511.77,511.77,511.18,511.39,1281.0
2023-08-16 14:45:00,511.42,512.25,511.17,511.17,1115.0,511.42,512.25,511.17,511.17,1115.0
2023-08-16 14:50:00,510.87,511.23,510.6,510.97,800.0,510.87,511.23,510.6,510.97,800.0
2023-08-16 14:55:00,511.2,511.97,511.12,511.82,930.0,511.2,511.97,511.12,511.82,930.0
2023-08-16 15:00:00,511.65,512.6,511.65,512.1,1108.0,511.65,512.6,511.65,512.1,1108.0
2023-08-16 15:05:00,512.18,512.18,511.5,511.76,8500.0,512.18,512.18,511.5,511.76,8500.0
2023-08-16 15:10:00,512.11,512.67,511.0,511.34,2867.0,512.11,512.67,511.0,511.34,2867.0
2023-08-16 15:15:00,511.2,511.9,510.63,511.5,7661.0,511.2,511.9,510.63,511.5,7661.0
2023-08-16 15:20:00,511.57,512.39,511.07,511.07,9776.0,511.57,512.39,511.07,511.07,9776.0
2023-08-16 15:25:00,511.23,512.5,511.22,512.5,6549.0,511.23,512.5,511.22,512.5,6549.0
2023-08-16 15:30:00,512.46,512.78,512.13,512.6,4500.0,512.46,512.78,512.13,512.6,4500.0
2023-08-16 15:35:00,512.61,513.15,512.49,512.84,3587.0,512.61,513.15,512.49,512.84,3587.0
2023-08-16 15:40:00,513.12,513.6,512.79,512.89,5591.0,513.12,513.6,512.79,512.89,5591.0
2023-08-16 15:45:00,513.16,513.61,512.79,513.07,3793.0,513.16,513.61,512.79,513.07,3793.0
2023-08-16 15:50:00,512.76,513.59,511.02,511.69,7562.0,512.76,513.59,511.02,511.69,7562.0
2023-08-16 15:55:00,512.23,512.75,510.05,510.06,40266.0,512.23,512.75,510.05,510.06,40266.0
2023-08-17 09:30:00,506.0,506.8,506.0,506.8,3928.0,506.0,506.8,506.0,506.8,3928.0
2023-08-17 09:35:00,507.0,508.62,503.42,508.12,4652.0,507.0,508.62,503.42,508.12,4652.0
2023-08-17 09:40:00,507.14,508.08,506.41,506.41,3385.0,507.14,508.08,506.41,506.41,3385.0
2023-08-17 09:45:00,506.05,506.05,503.9,505.24,4705.0,506.05,506.05,503.9,505.24,4705.0
2023-08-17 09:50:00,506.0,506.0,503.08,503.34,1802.0,506.0,506.0,503.08,503.34,1802.0
2023-08-17 09:55:00,503.53,504.15,503.53,503.59,1609.0,503.53,504.15,503.53,503.59,1609.0
2023-08-17 10:00:00,503.76,504.71,502.57,503.14,13659.0,503.76,504.71,502.57,503.14,13659.0
2023-08-17 10:05:00,502.81,502.94,501.33,502.79,3790.0,502.81,502.94,501.33,502.79,3790.0
2023-08-17 10:10:00,502.11,503.2,501.4,501.4,1591.0,502.11,503.2,501.4,501.4,1591.0
2023-08-17 10:15:00,501.68,502.79,499.54,499.54,3590.0,501.68,502.79,499.54,499.54,3590.0
2023-08-17 10:20:00,499.55,501.7,499.16,501.54,5236.0,499.55,501.7,499.16,501.54,5236.0
2023-08-17 10:25:00,500.75,501.0,500.36,500.58,1405.0,500.75,501.0,500.36,500.58,1405.0
2023-08-17 10:30:00,500.71,500.99,500.0,500.25,1700.0,500.71,500.99,500.0,500.25,1700.0
2023-08-17 10:35:00,500.25,500.86,500.0,500.76,5313.0,500.25,500.86,500.0,500.76,5313.0
2023-08-17 10:40:00,500.76,502.26,500.76,502.26,2450.0,500.76,502.26,500.76,502.26,2450.0
2023-08-17 10:45:00,502.45,503.55,502.28,502.81,2273.0,502.45,503.55,502.28,502.81,2273.0
2023-08-17 10:50:00,503.27,504.53,503.27,504.53,400.0,503.27,504.53,503.27,504.53,400.0
2023-08-17 10:55:00,504.13,504.63,502.98,502.99,3292.0,504.13,504.63,502.98,502.99,3292.0
2023-08-17 11:00:00,502.88,502.99,502.25,502.85,1000.0,502.88,502.99,502.25,502.85,1000.0
2023-08-17 11:05:00,502.17,503.24,502.16,502.75,1760.0,502.17,503.24,502.16,502.75,1760.0
2023-08-17 11:10:00,503.25,504.21,503.05,503.96,2565.0,503.25,504.21,503.05,503.96,2565.0
2023-08-17 11:15:00,503.96,503.96,502.93,502.93,769.0,503.96,503.96,502.93,502.93,769.0
2023-08-17 11:20:00,502.71,503.92,502.71,503.92,2417.0,502.71,503.92,502.71,503.92,2417.0
2023-08-17 11:25:00,503.54,503.95,503.12,503.95,2200.0,503.54,503.95,503.12,503.95,2200.0
2023-08-17 11:30:00,503.57,503.57,502.08,502.86,4993.0,503.57,503.57,502.08,502.86,4993.0
2023-08-17 11:35:00,502.93,503.85,502.49,503.48,2107.0,502.93,503.85,502.49,503.48,2107.0
2023-08-17 11:40:00,503.35,505.06,503.34,504.04,2033.0,503.35,505.06,503.34,504.04,2033.0
2023-08-17 11:45:00,503.94,503.94,501.22,501.22,1382.0,503.94,503.94,501.22,501.22,1382.0
2023-08-17 11:50:00,501.79,501.79,501.12,501.12,506.0,501.79,501.79,501.12,501.12,506.0
2023-08-17 11:55:00,501.83,502.02,501.17,501.17,1207.0,501.83,502.02,501.17,501.17,1207.0
2023-08-17 12:00:00,501.56,502.08,501.21,501.22,547.0,501.56,502.08,501.21,501.22,547.0
2023-08-17 12:05:00,501.92,502.39,501.19,501.72,3033.0,501.92,502.39,501.19,501.72,3033.0
2023-08-17 12:10:00,502.42,502.6,501.9,502.17,813.0,502.42,502.6,501.9,502.17,813.0
2023-08-17 12:15:00,502.02,502.62,502.02,502.25,717.0,502.02,502.62,502.02,502.25,717.0
2023-08-17 12:20:00,502.34,502.77,502.33,502.77,768.0,502.34,502.77,502.33,502.77,768.0
2023-08-17 12:25:00,502.32,504.57,502.32,504.47,2794.0,502.32,504.57,502.32,504.47,2794.0
2023-08-17 12:30:00,504.57,504.67,504.11,504.22,741.0,504.57,504.67,504.11,504.22,741.0
2023-08-17 12:35:00,503.66,503.66,503.66,503.66,100.0,503.66,503.66,503.66,503.66,100.0
2023-08-17 12:40:00,504.26,504.27,503.6,503.6,462.0,504.26,504.27,503.6,503.6,462.0
2023-08-17 12:45:00,503.8,503.93,503.67,503.67,400.0,503.8,503.93,503.67,503.67,400.0
2023-08-17 12:50:00,504.14,504.28,503.87,503.87,501.0,504.14,504.28,503.87,503.87,501.0
2023-08-17 12:55:00,504.29,504.7,504.29,504.7,1035.0,504.29,504.7,504.29,504.7,1035.0
2023-08-17 13:00:00,504.91,504.91,503.86,503.91,600.0,504.91,504.91,503.86,503.91,600.0
2023-08-17 13:05:00,503.52,503.87,503.52,503.53,801.0,503.52,503.87,503.52,503.53,801.0
2023-08-17 13:10:00,503.32,503.32,503.32,503.32,100.0,503.32,503.32,503.32,503.32,100.0
2023-08-17 13:15:00,503.81,504.93,503.81,503.92,842.0,503.81,504.93,503.81,503.92,842.0
2023-08-17 13:20:00,504.14,504.14,503.11,503.11,200.0,504.14,504.14,503.11,503.11,200.0
2023-08-17 13:25:00,503.61,503.62,503.48,503.48,200.0,503.61,503.62,503.48,503.48,200.0
2023-08-17 13:30:00,503.85,503.93,503.85,503.93,300.0,503.85,503.93,503.85,503.93,300.0
2023-08-17 13:35:00,503.52,503.52,502.58,502.59,400.0,503.52,503.52,502.58,502.59,400.0
2023-08-17 13:40:00,501.81,501.82,501.59,501.68,300.0,501.81,501.82,501.59,501.68,300.0
2023-08-17 13:45:00,501.81,501.82,500.9,500.94,688.0,501.81,501.82,500.9,500.94,688.0
2023-08-17 13:50:00,500.84,501.75,500.12,501.75,1242.0,500.84,501.75,500.12,501.75,1242.0
2023-08-17 13:55:00,501.71,502.14,501.69,501.89,1071.0,501.71,502.14,501.69,501.89,1071.0
2023-08-17 14:00:00,501.31,501.32,501.31,501.31,100.0,501.31,501.32,501.31,501.31,100.0
2023-08-17 14:05:00,501.16,501.33,500.92,500.98,1136.0,501.16,501.33,500.92,500.98,1136.0
2023-08-17 14:10:00,500.52,500.82,500.52,500.82,256.0,500.52,500.82,500.52,500.82,256.0
2023-08-17 14:15:00,500.13,500.43,500.0,500.0,560.0,500.13,500.43,500.0,500.0,560.0
2023-08-17 14:20:00,500.02,500.63,499.81,500.3,3549.0,500.02,500.63,499.81,500.3,3549.0
2023-08-17 14:25:00,500.44,500.63,500.25,500.26,740.0,500.44,500.63,500.25,500.26,740.0
2023-08-17 14:30:00,499.91,499.91,499.41,499.41,744.0,499.91,499.91,499.41,499.41,744.0
2023-08-17 14:35:00,499.43,499.43,497.77,497.85,2900.0,499.43,499.43,497.77,497.85,2900.0
2023-08-17 14:40:00,497.09,497.61,496.78,496.78,1370.0,497.09,497.61,496.78,496.78,1370.0
2023-08-17 14:45:00,496.67,497.0,495.36,495.72,1644.0,496.67,497.0,495.36,495.72,1644.0
2023-08-17 14:50:00,495.71,496.09,494.79,494.82,3832.0,495.71,496.09,494.79,494.82,3832.0
2023-08-17 14:55:00,494.48,495.86,494.35,495.21,6515.0,494.48,495.86,494.35,495.21,6515.0
2023-08-17 15:00:00,495.14,495.73,495.13,495.17,1508.0,495.14,495.73,495.13,495.17,1508.0
2023-08-17 15:05:00,494.82,495.3,494.38,494.38,1000.0,494.82,495.3,494.38,494.38,1000.0
2023-08-17 15:10:00,494.34,494.62,494.04,494.31,1100.0,494.34,494.62,494.04,494.31,1100.0
2023-08-17 15:15:00,494.05,496.05,494.04,496.05,3200.0,494.05,496.05,494.04,496.05,3200.0
2023-08-17 15:20:00,495.81,496.36,495.76,495.79,4014.0,495.81,496.36,495.76,495.79,4014.0
2023-08-17 15:25:00,495.81,496.61,495.81,495.88,1901.0,495.81,496.61,495.81,495.88,1901.0
2023-08-17 15:30:00,496.24,496.77,496.16,496.77,5809.0,496.24,496.77,496.16,496.77,5809.0
2023-08-17 15:35:00,496.84,497.29,495.84,495.86,1945.0,496.84,497.29,495.84,495.86,1945.0
2023-08-17 15:40:00,495.56,495.56,494.3,494.3,2184.0,495.56,495.56,494.3,494.3,2184.0
2023-08-17 15:45:00,494.21,494.62,492.03,492.12,17398.0,494.21,494.62,492.03,492.12,17398.0
2023-08-17 15:50:00,492.58,493.0,491.82,492.95,35673.0,492.58,493.0,491.82,492.95,35673.0
2023-08-17 15:55:00,493.0,493.88,491.52,491.56,37429.0,493.0,493.88,491.52,491.56,37429.0
2023-08-18 09:30:00,486.0,492.27,486.0,491.3,8609.0,486.0,492.27,486.0,491.3,8609.0
2023-08-18 09:35:00,491.08,494.25,490.96,493.95,4443.0,491.08,494.25,490.96,493.95,4443.0
2023-08-18 09:40:00,494.15,496.21,492.92,496.21,3800.0,494.15,496.21,492.92,496.21,3800.0
2023-08-18 09:45:00,495.37,499.72,495.24,498.74,11924.0,495.37,499.72,495.24,498.74,11924.0
2023-08-18 09:50:00,499.26,500.91,496.2,496.81,6475.0,499.26,500.91,496.2,496.81,6475.0
2023-08-18 09:55:00,496.0,496.89,494.56,496.89,1032.0,496.0,496.89,494.56,496.89,1032.0
2023-08-18 10:00:00,496.01,496.69,492.44,493.87,10403.0,496.01,496.69,492.44,493.87,10403.0
2023-08-18 10:05:00,493.4,493.51,492.39,492.4,958.0,493.4,493.51,492.39,492.4,958.0
2023-08-18 10:10:00,492.79,493.92,492.28,493.92,900.0,492.79,493.92,492.28,493.92,900.0
2023-08-18 10:15:00,493.06,493.33,491.27,493.33,2159.0,493.06,493.33,491.27,493.33,2159.0
2023-08-18 10:20:00,494.0,494.07,492.75,493.94,1169.0,494.0,494.07,492.75,493.94,1169.0
2023-08-18 10:25:00,494.48,495.0,494.07,494.08,1300.0,494.48,495.0,494.07,494.08,1300.0
2023-08-18 10:30:00,494.46,496.21,494.46,496.11,1380.0,494.46,496.21,494.46,496.11,1380.0
2023-08-18 10:35:00,496.31,497.76,495.43,497.71,2851.0,496.31,497.76,495.43,497.71,2851.0
2023-08-18 10:40:00,498.11,498.37,497.54,497.84,3364.0,498.11,498.37,497.54,497.84,3364.0
2023-08-18 10:45:00,497.88,499.14,497.61,498.34,2186.0,497.88,499.14,497.61,498.34,2186.0
2023-08-18 10:50:00,497.91,498.76,497.72,498.23,1843.0,497.91,498.76,497.72,498.23,1843.0
2023-08-18 10:55:00,497.54,497.54,496.38,497.14,947.0,497.54,497.54,496.38,497.14,947.0
2023-08-18 11:00:00,497.22,497.97,496.92,497.55,815.0,497.22,497.97,496.92,497.55,815.0
2023-08-18 11:05:00,498.26,499.63,498.26,499.16,1650.0,498.26,499.63,498.26,499.16,1650.0
2023-08-18 11:10:00,498.54,499.27,498.53,499.27,500.0,498.54,499.27,498.53,499.27,500.0
2023-08-18 11:15:00,499.47,500.81,499.47,500.81,1813.0,499.47,500.81,499.47,500.81,1813.0
2023-08-18 11:20:00,500.42,500.55,499.15,500.32,5164.0,500.42,500.55,499.15,500.32,5164.0
2023-08-18 11:25:00,500.0,500.16,499.58,500.16,1526.0,500.0,500.16,499.58,500.16,1526.0
2023-08-18 11:30:00,500.26,501.7,500.1,501.59,1004.0,500.26,501.7,500.1,501.59,1004.0
2023-08-18 11:35:00,502.33,502.33,501.42,501.84,1100.0,502.33,502.33,501.42,501.84,1100.0
2023-08-18 11:40:00,501.33,501.44,500.1,500.56,2500.0,501.33,501.44,500.1,500.56,2500.0
2023-08-18 11:45:00,500.93,500.93,499.96,500.71,2700.0,500.93,500.93,499.96,500.71,2700.0
2023-08-18 11:50:00,501.12,502.67,501.12,501.72,1703.0,501.12,502.67,501.12,501.72,1703.0
2023-08-18 11:55:00,502.0,502.41,502.0,502.41,381.0,502.0,502.41,502.0,502.41,381.0
2023-08-18 12:00:00,502.17,503.05,502.06,502.97,994.0,502.17,503.05,502.06,502.97,994.0
2023-08-18 12:05:00,503.09,504.55,503.02,504.38,2278.0,503.09,504.55,503.02,504.38,2278.0
2023-08-18 12:10:00,504.86,505.06,503.25,503.94,7531.0,504.86,505.06,503.25,503.94,7531.0
2023-08-18 12:15:00,503.88,504.39,503.6,503.85,2720.0,503.88,504.39,503.6,503.85,2720.0
2023-08-18 12:20:00,504.5,504.72,504.0,504.71,1507.0,504.5,504.72,504.0,504.71,1507.0
2023-08-18 12:25:00,504.06,504.45,503.82,503.83,1100.0,504.06,504.45,503.82,503.83,1100.0
2023-08-18 12:30:00,503.84,504.26,503.07,503.66,900.0,503.84,504.26,503.07,503.66,900.0
2023-08-18 12:35:00,504.0,504.5,503.44,503.97,2604.0,504.0,504.5,503.44,503.97,2604.0
2023-08-18 12:40:00,504.5,504.85,504.42,504.58,2065.0,504.5,504.85,504.42,504.58,2065.0
2023-08-18 12:45:00,504.57,505.86,504.57,505.86,900.0,504.57,505.86,504.57,505.86,900.0
2023-08-18 12:50:00,505.9,505.99,505.73,505.96,800.0,505.9,505.99,505.73,505.96,800.0
2023-08-18 12:55:00,506.24,506.33,505.29,505.29,1426.0,506.24,506.33,505.29,505.29,1426.0
2023-08-18 13:00:00,505.6,506.43,505.6,506.43,794.0,505.6,506.43,505.6,506.43,794.0
2023-08-18 13:05:00,506.5,506.87,506.19,506.19,1200.0,506.5,506.87,506.19,506.19,1200.0
2023-08-18 13:10:00,506.19,506.19,506.19,506.19,0.0,506.19,506.19,506.19,506.19,0.0
2023-08-18 13:15:00,506.28,506.98,505.91,505.91,1559.0,506.28,506.98,505.91,505.91,1559.0
2023-08-18 13:20:00,506.0,506.15,505.35,506.13,1974.0,506.0,506.15,505.35,506.13,1974.0
2023-08-18 13:25:00,506.0,507.1,505.91,507.1,1245.0,506.0,507.1,505.91,507.1,1245.0
2023-08-18 13:30:00,507.35,507.35,506.69,507.0,446.0,507.35,507.35,506.69,507.0,446.0
2023-08-18 13:35:00,507.0,507.0,505.75,506.34,2196.0,507.0,507.0,505.75,506.34,2196.0
2023-08-18 13:40:00,506.73,506.81,506.69,506.69,406.0,506.73,506.81,506.69,506.69,406.0
2023-08-18 13:45:00,506.69,507.39,506.69,506.77,965.0,506.69,507.39,506.69,506.77,965.0
2023-08-18 13:50:00,506.75,507.5,506.69,507.43,1029.0,506.75,507.5,506.69,507.43,1029.0
2023-08-18 13:55:00,507.31,508.07,507.31,508.06,1235.0,507.31,508.07,507.31,508.06,1235.0
2023-08-18 14:00:00,508.15,508.6,507.94,508.16,1507.0,508.15,508.6,507.94,508.16,1507.0
2023-08-18 14:05:00,508.0,508.6,507.99,508.46,793.0,508.0,508.6,507.99,508.46,793.0
2023-08-18 14:10:00,508.45,508.45,507.58,507.58,2158.0,508.45,508.45,507.58,507.58,2158.0
2023-08-18 14:15:00,507.79,507.79,507.47,507.68,900.0,507.79,507.79,507.47,507.68,900.0
2023-08-18 14:20:00,507.56,508.16,507.56,507.94,1145.0,507.56,508.16,507.56,507.94,1145.0
2023-08-18 14:25:00,508.25,509.16,508.25,509.16,400.0,508.25,509.16,508.25,509.16,400.0
2023-08-18 14:30:00,508.38,509.26,508.38,508.79,1908.0,508.38,509.26,508.38,508.79,1908.0
2023-08-18 14:35:00,508.79,508.79,508.79,508.79,0.0,508.79,508.79,508.79,508.79,0.0
2023-08-18 14:40:00,509.75,509.75,509.05,509.05,900.0,509.75,509.75,509.05,509.05,900.0
2023-08-18 14:45:00,509.4,509.47,507.88,507.88,1900.0,509.4,509.47,507.88,507.88,1900.0
2023-08-18 14:50:00,508.21,509.06,508.15,508.51,830.0,508.21,509.06,508.15,508.51,830.0
2023-08-18 14:55:00,508.45,509.01,507.95,507.96,2021.0,508.45,509.01,507.95,507.96,2021.0
2023-08-18 15:00:00,508.23,508.9,508.23,508.81,3329.0,508.23,508.9,508.23,508.81,3329.0
2023-08-18 15:05:00,508.93,509.0,508.37,508.41,500.0,508.93,509.0,508.37,508.41,500.0
2023-08-18 15:10:00,507.51,507.64,506.74,506.75,1253.0,507.51,507.64,506.74,506.75,1253.0
2023-08-18 15:15:00,507.05,507.22,506.17,506.23,3100.0,507.05,507.22,506.17,506.23,3100.0
2023-08-18 15:20:00,506.34,507.25,506.33,507.19,2084.0,506.34,507.25,506.33,507.19,2084.0
2023-08-18 15:25:00,507.19,508.47,507.18,508.31,1610.0,507.19,508.47,507.18,508.31,1610.0
2023-08-18 15:30:00,508.17,508.56,507.88,508.46,4900.0,508.17,508.56,507.88,508.46,4900.0
2023-08-18 15:35:00,508.13,508.13,507.23,507.41,1500.0,508.13,508.13,507.23,507.41,1500.0
2023-08-18 15:40:00,506.99,507.17,506.48,506.6,5713.0,506.99,507.17,506.48,506.6,5713.0
2023-08-18 15:45:00,507.18,507.78,506.93,507.01,6052.0,507.18,507.78,506.93,507.01,6052.0
2023-08-18 15:50:00,507.36,507.65,505.5,505.5,10670.0,507.36,507.65,505.5,505.5,10670.0
2023-08-18 15:55:00,505.52,505.52,503.5,505.18,39085.0,505.52,505.52,503.5,505.18,39085.0
2023-08-21 09:30:00,505.97,512.0,505.97,512.0,4520.0,505.97,512.0,505.97,512.0,4520.0
2023-08-21 09:35:00,512.0,512.0,509.09,509.09,300.0,512.0,512.0,509.09,509.09,300.0
2023-08-21 09:40:00,509.81,509.98,509.0,509.98,404.0,509.81,509.98,509.0,509.98,404.0
2023-08-21 09:45:00,508.13,510.75,507.73,510.15,2713.0,508.13,510.75,507.73,510.15,2713.0
2023-08-21 09:50:00,510.71,511.49,509.88,511.49,989.0,510.71,511.49,509.88,511.49,989.0
2023-08-21 09:55:00,512.3,513.78,511.85,513.78,2909.0,512.3,513.78,511.85,513.78,2909.0
2023-08-21 10:00:00,512.81,513.45,512.16,513.45,2416.0,512.81,513.45,512.16,513.45,2416.0
2023-08-21 10:05:00,513.72,514.76,512.0,512.43,2874.0,513.72,514.76,512.0,512.43,2874.0
2023-08-21 10:10:00,511.47,512.81,511.4,512.08,2400.0,511.47,512.81,511.4,512.08,2400.0
2023-08-21 10:15:00,511.57,511.57,507.25,507.25,6764.0,511.57,511.57,507.25,507.25,6764.0
2023-08-21 10:20:00,507.62,508.19,506.46,506.46,4951.0,507.62,508.19,506.46,506.46,4951.0
2023-08-21 10:25:00,506.36,506.36,504.18,504.41,2850.0,506.36,506.36,504.18,504.41,2850.0
2023-08-21 10:30:00,504.47,505.26,503.71,505.26,2312.0,504.47,505.26,503.71,505.26,2312.0
2023-08-21 10:35:00,504.9,505.12,503.64,504.2,3501.0,504.9,505.12,503.64,504.2,3501.0
2023-08-21 10:40:00,504.12,504.65,504.03,504.48,4482.0,504.12,504.65,504.03,504.48,4482.0
2023-08-21 10:45:00,504.53,505.24,504.53,504.53,4654.0,504.53,505.24,504.53,504.53,4654.0
2023-08-21 10:50:00,504.09,504.09,503.1,503.62,4400.0,504.09,504.09,503.1,503.62,4400.0
2023-08-21 10:55:00,503.63,503.63,502.36,502.89,2800.0,503.63,503.63,502.36,502.89,2800.0
2023-08-21 11:00:00,502.61,503.89,502.6,503.89,3944.0,502.61,503.89,502.6,503.89,3944.0
2023-08-21 11:05:00,503.58,503.58,502.05,502.24,1438.0,503.58,503.58,502.05,502.24,1438.0
2023-08-21 11:10:00,501.93,502.45,501.25,502.28,2005.0,501.93,502.45,501.25,502.28,2005.0
2023-08-21 11:15:00,502.0,502.22,501.22,501.86,1200.0,502.0,502.22,501.22,501.86,1200.0
2023-08-21 11:20:00,501.92,502.28,501.92,502.27,600.0,501.92,502.28,501.92,502.27,600.0
2023-08-21 11:25:00,502.29,502.49,501.79,502.49,400.0,502.29,502.49,501.79,502.49,400.0
2023-08-21 11:30:00,502.97,503.79,502.97,503.79,900.0,502.97,503.79,502.97,503.79,900.0
2023-08-21 11:35:00,504.11,504.11,503.03,503.03,1000.0,504.11,504.11,503.03,503.03,1000.0
2023-08-21 11:40:00,503.05,503.35,503.04,503.33,500.0,503.05,503.35,503.04,503.33,500.0
2023-08-21 11:45:00,503.32,503.55,502.48,502.51,1200.0,503.32,503.55,502.48,502.51,1200.0
2023-08-21 11:50:00,501.86,502.88,501.85,502.88,1300.0,501.86,502.88,501.85,502.88,1300.0
2023-08-21 11:55:00,502.88,503.16,501.12,501.2,4782.0,502.88,503.16,501.12,501.2,4782.0
2023-08-21 12:00:00,501.19,502.4,501.14,502.4,830.0,501.19,502.4,501.14,502.4,830.0
2023-08-21 12:05:00,502.44,502.44,501.35,501.59,1401.0,502.44,502.44,501.35,501.59,1401.0
2023-08-21 12:10:00,501.5,502.36,501.2,501.95,4050.0,501.5,502.36,501.2,501.95,4050.0
2023-08-21 12:15:00,502.0,502.18,501.3,502.04,1500.0,502.0,502.18,501.3,502.04,1500.0
2023-08-21 12:20:00,502.37,502.4,502.0,502.16,1825.0,502.37,502.4,502.0,502.16,1825.0
2023-08-21 12:25:00,502.16,502.72,501.82,502.48,2546.0,502.16,502.72,501.82,502.48,2546.0
2023-08-21 12:30:00,502.35,503.13,502.25,503.0,15347.0,502.35,503.13,502.25,503.0,15347.0
2023-08-21 12:35:00,502.62,503.05,502.35,503.05,5583.0,502.62,503.05,502.35,503.05,5583.0
2023-08-21 12:40:00,503.05,503.07,502.47,503.06,1400.0,503.05,503.07,502.47,503.06,1400.0
2023-08-21 12:45:00,502.62,502.74,502.16,502.74,1195.0,502.62,502.74,502.16,502.74,1195.0
2023-08-21 12:50:00,502.54,502.54,501.57,502.06,1878.0,502.54,502.54,501.57,502.06,1878.0
2023-08-21 12:55:00,502.34,502.46,501.91,502.15,2302.0,502.34,502.46,501.91,502.15,2302.0
2023-08-21 13:00:00,502.24,502.43,501.7,502.3,6242.0,502.24,502.43,501.7,502.3,6242.0
2023-08-21 13:05:00,501.96,503.32,501.96,503.03,5100.0,501.96,503.32,501.96,503.03,5100.0
2023-08-21 13:10:00,502.85,503.2,502.49,502.49,2678.0,502.85,503.2,502.49,502.49,2678.0
2023-08-21 13:15:00,502.73,502.73,502.28,502.64,3234.0,502.73,502.73,502.28,502.64,3234.0
2023-08-21 13:20:00,503.13,503.77,502.58,503.33,2913.0,503.13,503.77,502.58,503.33,2913.0
2023-08-21 13:25:00,503.65,504.3,503.65,503.89,1231.0,503.65,504.3,503.65,503.89,1231.0
2023-08-21 13:30:00,503.33,504.79,503.33,504.79,2033.0,503.33,504.79,503.33,504.79,2033.0
2023-08-21 13:35:00,505.18,505.3,504.84,505.18,1900.0,505.18,505.3,504.84,505.18,1900.0
2023-08-21 13:40:00,505.57,506.23,505.57,506.01,3684.0,505.57,506.23,505.57,506.01,3684.0
2023-08-21 13:45:00,506.23,507.05,506.23,507.01,2200.0,506.23,507.05,506.23,507.01,2200.0
2023-08-21 13:50:00,507.01,507.18,506.61,506.81,1400.0,507.01,507.18,506.61,506.81,1400.0
2023-08-21 13:55:00,506.81,506.82,506.19,506.21,6100.0,506.81,506.82,506.19,506.21,6100.0
2023-08-21 14:00:00,506.19,506.19,506.19,506.19,100.0,506.19,506.19,506.19,506.19,100.0
2023-08-21 14:05:00,505.67,506.21,504.56,504.56,1704.0,505.67,506.21,504.56,504.56,1704.0
2023-08-21 14:10:00,504.94,505.46,504.93,505.06,400.0,504.94,505.46,504.93,505.06,400.0
2023-08-21 14:15:00,505.06,505.08,505.06,505.07,300.0,505.06,505.08,505.06,505.07,300.0
2023-08-21 14:20:00,505.53,505.8,504.89,505.21,2563.0,505.53,505.8,504.89,505.21,2563.0
2023-08-21 14:25:00,505.17,505.17,503.98,504.1,1089.0,505.17,505.17,503.98,504.1,1089.0
2023-08-21 14:30:00,504.26,504.26,504.26,504.26,100.0,504.26,504.26,504.26,504.26,100.0
2023-08-21 14:35:00,504.79,504.79,503.83,504.25,1700.0,504.79,504.79,503.83,504.25,1700.0
2023-08-21 14:40:00,504.61,504.69,504.2,504.36,2900.0,504.61,504.69,504.2,504.36,2900.0
2023-08-21 14:45:00,504.22,504.58,504.22,504.58,1955.0,504.22,504.58,504.22,504.58,1955.0
2023-08-21 14:50:00,504.28,504.31,504.04,504.23,1234.0,504.28,504.31,504.04,504.23,1234.0
2023-08-21 14:55:00,504.16,504.16,503.54,503.74,1403.0,504.16,504.16,503.54,503.74,1403.0
2023-08-21 15:00:00,503.69,504.14,503.61,504.0,2400.0,503.69,504.14,503.61,504.0,2400.0
2023-08-21 15:05:00,504.25,504.44,504.06,504.06,1733.0,504.25,504.44,504.06,504.06,1733.0
2023-08-21 15:10:00,503.91,504.79,503.87,504.68,3508.0,503.91,504.79,503.87,504.68,3508.0
2023-08-21 15:15:00,505.03,505.26,504.61,504.82,2343.0,505.03,505.26,504.61,504.82,2343.0
2023-08-21 15:20:00,504.42,504.42,504.02,504.18,1363.0,504.42,504.42,504.02,504.18,1363.0
2023-08-21 15:25:00,504.18,504.3,503.14,503.19,9734.0,504.18,504.3,503.14,503.19,9734.0
2023-08-21 15:30:00,503.19,504.13,502.72,504.13,7381.0,503.19,504.13,502.72,504.13,7381.0
2023-08-21 15:35:00,504.1,504.1,502.74,502.75,6981.0,504.1,504.1,502.74,502.75,6981.0
2023-08-21 15:40:00,502.8,502.95,502.44,502.54,13675.0,502.8,502.95,502.44,502.54,13675.0
2023-08-21 15:45:00,502.79,502.9,501.97,502.2,12096.0,502.79,502.9,501.97,502.2,12096.0
2023-08-21 15:50:00,502.2,502.94,501.97,502.68,16530.0,502.2,502.94,501.97,502.68,16530.0
2023-08-21 15:55:00,502.76,503.07,501.93,503.0,30353.0,502.76,503.07,501.93,503.0,30353.0
2023-08-22 09:30:00,506.83,509.12,505.3,508.7,4766.0,506.83,509.12,505.3,508.7,4766.0
2023-08-22 09:35:00,505.54,505.93,504.29,504.31,1392.0,505.54,505.93,504.29,504.31,1392.0
2023-08-22 09:40:00,503.77,505.75,503.77,505.34,1248.0,503.77,505.75,503.77,505.34,1248.0
2023-08-22 09:45:00,507.11,507.4,504.84,506.81,2901.0,507.11,507.4,504.84,506.81,2901.0
2023-08-22 09:50:00,505.41,506.86,504.34,504.39,2101.0,505.41,506.86,504.34,504.39,2101.0
2023-08-22 09:55:00,502.97,504.02,501.35,501.35,1664.0,502.97,504.02,501.35,501.35,1664.0
2023-08-22 10:00:00,503.46,504.36,501.39,502.15,2725.0,503.46,504.36,501.39,502.15,2725.0
2023-08-22 10:05:00,502.14,502.14,501.84,502.04,1547.0,502.14,502.14,501.84,502.04,1547.0
2023-08-22 10:10:00,502.0,505.4,502.0,505.39,1600.0,502.0,505.4,502.0,505.39,1600.0
2023-08-22 10:15:00,504.69,504.69,504.3,504.42,894.0,504.69,504.69,504.3,504.42,894.0
2023-08-22 10:20:00,503.97,503.97,502.59,502.59,926.0,503.97,503.97,502.59,502.59,926.0
2023-08-22 10:25:00,502.75,502.76,501.75,502.76,2602.0,502.75,502.76,501.75,502.76,2602.0
2023-08-22 10:30:00,502.26,502.26,500.57,500.61,1000.0,502.26,502.26,500.57,500.61,1000.0
2023-08-22 10:35:00,500.59,501.87,500.55,501.87,1100.0,500.59,501.87,500.55,501.87,1100.0
2023-08-22 10:40:00,501.95,502.79,501.59,502.79,1445.0,501.95,502.79,501.59,502.79,1445.0
2023-08-22 10:45:00,502.46,503.88,502.45,503.34,810.0,502.46,503.88,502.45,503.34,810.0
2023-08-22 10:50:00,503.37,504.39,503.37,504.39,900.0,503.37,504.39,503.37,504.39,900.0
2023-08-22 10:55:00,504.68,505.62,504.67,505.62,600.0,504.68,505.62,504.67,505.62,600.0
2023-08-22 11:00:00,505.77,507.34,505.47,507.3,4053.0,505.77,507.34,505.47,507.3,4053.0
2023-08-22 11:05:00,506.77,507.55,506.56,507.02,2100.0,506.77,507.55,506.56,507.02,2100.0
2023-08-22 11:10:00,508.23,510.47,508.11,508.14,2153.0,508.23,510.47,508.11,508.14,2153.0
2023-08-22 11:15:00,507.94,510.19,507.94,510.19,1000.0,507.94,510.19,507.94,510.19,1000.0
2023-08-22 11:20:00,510.06,510.06,509.64,509.64,1007.0,510.06,510.06,509.64,509.64,1007.0
2023-08-22 11:25:00,509.86,510.02,509.67,509.71,1117.0,509.86,510.02,509.67,509.71,1117.0
2023-08-22 11:30:00,509.64,509.8,509.25,509.38,700.0,509.64,509.8,509.25,509.38,700.0
2023-08-22 11:35:00,509.38,509.38,509.37,509.38,100.0,509.38,509.38,509.37,509.38,100.0
2023-08-22 11:40:00,508.75,509.09,508.74,509.08,700.0,508.75,509.09,508.74,509.08,700.0
2023-08-22 11:45:00,508.65,508.74,508.64,508.74,300.0,508.65,508.74,508.64,508.74,300.0
2023-08-22 11:50:00,508.77,508.77,506.86,506.86,950.0,508.77,508.77,506.86,506.86,950.0
2023-08-22 11:55:00,506.91,508.25,506.9,507.72,2200.0,506.91,508.25,506.9,507.72,2200.0
2023-08-22 12:00:00,508.05,508.88,507.31,507.45,801.0,508.05,508.88,507.31,507.45,801.0
2023-08-22 12:05:00,507.59,508.05,507.58,507.94,700.0,507.59,508.05,507.58,507.94,700.0
2023-08-22 12:10:00,507.88,507.95,507.5,507.5,1300.0,507.88,507.95,507.5,507.5,1300.0
2023-08-22 12:15:00,507.61,508.19,507.19,507.96,1600.0,507.61,508.19,507.19,507.96,1600.0
2023-08-22 12:20:00,507.61,507.62,507.61,507.62,300.0,507.61,507.62,507.61,507.62,300.0
2023-08-22 12:25:00,507.98,508.01,507.72,507.95,800.0,507.98,508.01,507.72,507.95,800.0
2023-08-22 12:30:00,508.51,508.51,507.5,507.51,300.0,508.51,508.51,507.5,507.51,300.0
2023-08-22 12:35:00,507.62,508.41,507.62,508.41,600.0,507.62,508.41,507.62,508.41,600.0
2023-08-22 12:40:00,508.64,509.42,508.64,509.42,550.0,508.64,509.42,508.64,509.42,550.0
2023-08-22 12:45:00,509.46,509.46,509.45,509.46,100.0,509.46,509.46,509.45,509.46,100.0
2023-08-22 12:50:00,509.63,509.84,509.58,509.84,1616.0,509.63,509.84,509.58,509.84,1616.0
2023-08-22 12:55:00,509.84,510.13,508.93,508.93,1631.0,509.84,510.13,508.93,508.93,1631.0
2023-08-22 13:00:00,508.77,508.86,508.07,508.07,600.0,508.77,508.86,508.07,508.07,600.0
2023-08-22 13:05:00,508.2,508.2,507.71,508.0,1400.0,508.2,508.2,507.71,508.0,1400.0
2023-08-22 13:10:00,508.0,508.07,507.0,507.04,5766.0,508.0,508.07,507.0,507.04,5766.0
2023-08-22 13:15:00,506.53,506.53,506.45,506.47,800.0,506.53,506.53,506.45,506.47,800.0
2023-08-22 13:20:00,506.46,506.91,505.44,505.46,11212.0,506.46,506.91,505.44,505.46,11212.0
2023-08-22 13:25:00,505.6,506.71,505.59,506.71,800.0,505.6,506.71,505.59,506.71,800.0
2023-08-22 13:30:00,507.24,507.71,507.23,507.71,200.0,507.24,507.71,507.23,507.71,200.0
2023-08-22 13:35:00,507.4,507.4,506.46,506.75,3482.0,507.4,507.4,506.46,506.75,3482.0
2023-08-22 13:40:00,506.66,507.26,506.41,507.1,1700.0,506.66,507.26,506.41,507.1,1700.0
2023-08-22 13:45:00,506.56,506.61,506.49,506.49,500.0,506.56,506.61,506.49,506.49,500.0
2023-08-22 13:50:00,506.58,506.58,506.58,506.58,300.0,506.58,506.58,506.58,506.58,300.0
2023-08-22 13:55:00,506.63,507.1,506.63,507.1,901.0,506.63,507.1,506.63,507.1,901.0
2023-08-22 14:00:00,507.1,507.63,506.71,507.62,2815.0,507.1,507.63,506.71,507.62,2815.0
2023-08-22 14:05:00,507.48,507.48,507.08,507.08,300.0,507.48,507.48,507.08,507.08,300.0
2023-08-22 14:10:00,507.5,507.5,506.93,507.35,800.0,507.5,507.5,506.93,507.35,800.0
2023-08-22 14:15:00,507.17,507.54,506.74,507.07,1248.0,507.17,507.54,506.74,507.07,1248.0
2023-08-22 14:20:00,507.08,507.37,507.06,507.3,700.0,507.08,507.37,507.06,507.3,700.0
2023-08-22 14:25:00,506.99,507.27,506.72,507.27,800.0,506.99,507.27,506.72,507.27,800.0
2023-08-22 14:30:00,507.28,507.36,507.01,507.01,500.0,507.28,507.36,507.01,507.01,500.0
2023-08-22 14:35:00,507.08,507.18,506.66,507.05,1100.0,507.08,507.18,506.66,507.05,1100.0
2023-08-22 14:40:00,506.86,506.87,506.85,506.87,500.0,506.86,506.87,506.85,506.87,500.0
2023-08-22 14:45:00,506.8,506.8,506.1,506.39,2150.0,506.8,506.8,506.1,506.39,2150.0
2023-08-22 14:50:00,506.47,506.47,505.58,505.85,1795.0,506.47,506.47,505.58,505.85,1795.0
2023-08-22 14:55:00,505.83,505.87,505.53,505.87,1400.0,505.83,505.87,505.53,505.87,1400.0
2023-08-22 15:00:00,505.9,506.35,505.53,506.33,1200.0,505.9,506.35,505.53,506.33,1200.0
2023-08-22 15:05:00,507.02,507.02,507.01,507.02,100.0,507.02,507.02,507.01,507.02,100.0
2023-08-22 15:10:00,506.8,507.9,506.8,507.9,2581.0,506.8,507.9,506.8,507.9,2581.0
2023-08-22 15:15:00,507.8,507.93,505.74,505.74,3998.0,507.8,507.93,505.74,505.74,3998.0
2023-08-22 15:20:00,505.69,505.69,505.4,505.62,1754.0,505.69,505.69,505.4,505.62,1754.0
2023-08-22 15:25:00,505.97,506.32,505.75,505.75,2341.0,505.97,506.32,505.75,505.75,2341.0
2023-08-22 15:30:00,505.63,505.8,505.08,505.58,3084.0,505.63,505.8,505.08,505.58,3084.0
2023-08-22 15:35:00,505.77,505.91,504.61,504.61,1728.0,505.77,505.91,504.61,504.61,1728.0
2023-08-22 15:40:00,504.61,504.61,503.78,503.98,1000.0,504.61,504.61,503.78,503.98,1000.0
2023-08-22 15:45:00,503.73,504.28,503.26,503.41,7875.0,503.73,504.28,503.26,503.41,7875.0
2023-08-22 15:50:00,503.31,504.05,503.28,503.75,3955.0,503.31,504.05,503.28,503.75,3955.0
2023-08-22 15:55:00,503.68,505.2,503.68,504.52,29501.0,503.68,505.2,503.68,504.52,29501.0
2023-08-23 09:30:00,506.72,507.92,505.23,507.84,3844.0,506.72,507.92,505.23,507.84,3844.0
2023-08-23 09:35:00,504.85,507.8,504.85,505.49,1000.0,504.85,507.8,504.85,505.49,1000.0
2023-08-23 09:40:00,505.44,507.93,503.81,503.81,2522.0,505.44,507.93,503.81,503.81,2522.0
2023-08-23 09:45:00,506.62,508.2,504.5,508.09,1200.0,506.62,508.2,504.5,508.09,1200.0
2023-08-23 09:50:00,507.96,509.15,506.55,506.55,614.0,507.96,509.15,506.55,506.55,614.0
2023-08-23 09:55:00,507.79,509.83,507.04,509.82,2318.0,507.79,509.83,507.04,509.82,2318.0
2023-08-23 10:00:00,509.02,510.75,508.55,508.96,4200.0,509.02,510.75,508.55,508.96,4200.0
2023-08-23 10:05:00,508.96,511.07,508.96,510.81,3331.0,508.96,511.07,508.96,510.81,3331.0
2023-08-23 10:10:00,510.62,511.0,510.38,510.6,1746.0,510.62,511.0,510.38,510.6,1746.0
2023-08-23 10:15:00,508.7,508.7,507.46,508.36,1500.0,508.7,508.7,507.46,508.36,1500.0
2023-08-23 10:20:00,508.97,510.19,508.95,510.19,2718.0,508.97,510.19,508.95,510.19,2718.0
2023-08-23 10:25:00,511.0,511.1,510.3,510.3,1300.0,511.0,511.1,510.3,510.3,1300.0
2023-08-23 10:30:00,509.98,510.4,509.98,510.38,780.0,509.98,510.4,509.98,510.38,780.0
2023-08-23 10:35:00,510.38,510.38,509.58,509.6,1148.0,510.38,510.38,509.58,509.6,1148.0
2023-08-23 10:40:00,509.6,510.44,509.47,509.47,1561.0,509.6,510.44,509.47,509.47,1561.0
2023-08-23 10:45:00,509.85,510.81,509.85,510.81,200.0,509.85,510.81,509.85,510.81,200.0
2023-08-23 10:50:00,509.71,510.43,509.66,510.43,1000.0,509.71,510.43,509.66,510.43,1000.0
2023-08-23 10:55:00,509.83,511.13,509.82,510.51,2935.0,509.83,511.13,509.82,510.51,2935.0
2023-08-23 11:00:00,510.44,511.59,510.43,511.54,1587.0,510.44,511.59,510.43,511.54,1587.0
2023-08-23 11:05:00,511.36,511.96,511.14,511.15,1363.0,511.36,511.96,511.14,511.15,1363.0
2023-08-23 11:10:00,511.45,511.82,511.43,511.44,1078.0,511.45,511.82,511.43,511.44,1078.0
2023-08-23 11:15:00,511.64,512.2,510.91,512.2,4212.0,511.64,512.2,510.91,512.2,4212.0
2023-08-23 11:20:00,512.69,513.79,512.69,513.78,600.0,512.69,513.79,512.69,513.78,600.0
2023-08-23 11:25:00,513.82,514.0,513.37,513.7,2142.0,513.82,514.0,513.37,513.7,2142.0
2023-08-23 11:30:00,513.31,513.75,513.3,513.46,1141.0,513.31,513.75,513.3,513.46,1141.0
2023-08-23 11:35:00,513.47,514.0,513.47,514.0,939.0,513.47,514.0,513.47,514.0,939.0
2023-08-23 11:40:00,514.0,514.0,513.26,513.26,1620.0,514.0,514.0,513.26,513.26,1620.0
2023-08-23 11:45:00,513.2,513.42,512.25,513.4,1250.0,513.2,513.42,512.25,513.4,1250.0
2023-08-23 11:50:00,513.6,514.62,513.6,514.08,2663.0,513.6,514.62,513.6,514.08,2663.0
2023-08-23 11:55:00,514.17,515.97,514.16,515.96,1807.0,514.17,515.97,514.16,515.96,1807.0
2023-08-23 12:00:00,515.95,515.96,515.51,515.51,925.0,515.95,515.96,515.51,515.51,925.0
2023-08-23 12:05:00,515.51,515.51,515.51,515.51,0.0,515.51,515.51,515.51,515.51,0.0
2023-08-23 12:10:00,515.33,515.97,515.25,515.97,1800.0,515.33,515.97,515.25,515.97,1800.0
2023-08-23 12:15:00,516.43,516.71,516.03,516.71,1508.0,516.43,516.71,516.03,516.71,1508.0
2023-08-23 12:20:00,516.71,516.71,516.71,516.71,0.0,516.71,516.71,516.71,516.71,0.0
2023-08-23 12:25:00,516.08,516.68,515.32,515.59,2090.0,516.08,516.68,515.32,515.59,2090.0
2023-08-23 12:30:00,515.51,516.06,515.51,515.62,533.0,515.51,516.06,515.51,515.62,533.0
2023-08-23 12:35:00,515.57,516.99,515.52,516.99,1712.0,515.57,516.99,515.52,516.99,1712.0
2023-08-23 12:40:00,517.1,517.52,516.78,516.92,1501.0,517.1,517.52,516.78,516.92,1501.0
2023-08-23 12:45:00,516.52,516.62,516.45,516.45,300.0,516.52,516.62,516.45,516.45,300.0
2023-08-23 12:50:00,516.18,516.4,515.57,515.58,1305.0,516.18,516.4,515.57,515.58,1305.0
2023-08-23 12:55:00,515.54,516.31,515.54,516.31,404.0,515.54,516.31,515.54,516.31,404.0
2023-08-23 13:00:00,515.79,516.31,515.65,516.31,2501.0,515.79,516.31,515.65,516.31,2501.0
2023-08-23 13:05:00,515.65,515.65,515.54,515.54,300.0,515.65,515.65,515.54,515.54,300.0
2023-08-23 13:10:00,515.3,515.56,515.02,515.02,400.0,515.3,515.56,515.02,515.02,400.0
2023-08-23 13:15:00,514.41,515.64,514.41,515.64,1431.0,514.41,515.64,514.41,515.64,1431.0
2023-08-23 13:20:00,515.31,515.31,515.04,515.04,400.0,515.31,515.31,515.04,515.04,400.0
2023-08-23 13:25:00,515.0,515.1,514.3,514.94,1900.0,515.0,515.1,514.3,514.94,1900.0
2023-08-23 13:30:00,514.99,515.68,514.99,515.68,700.0,514.99,515.68,514.99,515.68,700.0
2023-08-23 13:35:00,515.61,515.94,515.59,515.94,300.0,515.61,515.94,515.59,515.94,300.0
2023-08-23 13:40:00,515.93,516.76,515.93,516.76,1719.0,515.93,516.76,515.93,516.76,1719.0
2023-08-23 13:45:00,516.76,516.76,516.76,516.76,0.0,516.76,516.76,516.76,516.76,0.0
2023-08-23 13:50:00,516.57,516.57,516.41,516.41,300.0,516.57,516.57,516.41,516.41,300.0
2023-08-23 13:55:00,516.63,516.63,515.97,516.02,300.0,516.63,516.63,515.97,516.02,300.0
2023-08-23 14:00:00,516.02,516.03,514.93,515.01,1600.0,516.02,516.03,514.93,515.01,1600.0
2023-08-23 14:05:00,515.0,515.17,515.0,515.03,400.0,515.0,515.17,515.0,515.03,400.0
2023-08-23 14:10:00,514.87,515.05,514.02,514.43,1300.0,514.87,515.05,514.02,514.43,1300.0
2023-08-23 14:15:00,514.47,514.47,514.04,514.34,503.0,514.47,514.47,514.04,514.34,503.0
2023-08-23 14:20:00,514.47,514.47,514.11,514.12,700.0,514.47,514.47,514.11,514.12,700.0
2023-08-23 14:25:00,514.33,514.54,514.04,514.27,3666.0,514.33,514.54,514.04,514.27,3666.0
2023-08-23 14:30:00,514.26,514.27,513.64,514.05,1108.0,514.26,514.27,513.64,514.05,1108.0
2023-08-23 14:35:00,514.1,514.6,514.09,514.6,1200.0,514.1,514.6,514.09,514.6,1200.0
2023-08-23 14:40:00,514.67,514.67,514.51,514.51,200.0,514.67,514.67,514.51,514.51,200.0
2023-08-23 14:45:00,514.54,514.73,514.54,514.73,292.0,514.54,514.73,514.54,514.73,292.0
2023-08-23 14:50:00,515.2,515.38,515.03,515.38,805.0,515.2,515.38,515.03,515.38,805.0
2023-08-23 14:55:00,514.77,514.77,514.37,514.37,700.0,514.77,514.77,514.37,514.37,700.0
2023-08-23 15:00:00,514.32,514.49,514.0,514.49,700.0,514.32,514.49,514.0,514.49,700.0
2023-08-23 15:05:00,514.21,514.42,513.76,514.42,1000.0,514.21,514.42,513.76,514.42,1000.0
2023-08-23 15:10:00,514.47,514.79,514.46,514.79,604.0,514.47,514.79,514.46,514.79,604.0
2023-08-23 15:15:00,514.5,514.83,514.38,514.42,600.0,514.5,514.83,514.38,514.42,600.0
2023-08-23 15:20:00,514.64,514.64,514.35,514.35,500.0,514.64,514.64,514.35,514.35,500.0
2023-08-23 15:25:00,514.69,515.4,514.68,515.37,700.0,514.69,515.4,514.68,515.37,700.0
2023-08-23 15:30:00,515.58,515.83,515.29,515.29,1218.0,515.58,515.83,515.29,515.29,1218.0
2023-08-23 15:35:00,515.35,515.59,514.95,514.95,1285.0,515.35,515.59,514.95,514.95,1285.0
2023-08-23 15:40:00,514.91,515.23,514.8,514.8,1933.0,514.91,515.23,514.8,514.8,1933.0
2023-08-23 15:45:00,514.79,514.79,513.92,513.92,1679.0,514.79,514.79,513.92,513.92,1679.0
2023-08-23 15:50:00,514.12,514.15,512.96,512.96,4916.0,514.12,514.15,512.96,512.96,4916.0
2023-08-23 15:55:00,513.0,514.51,512.42,514.5,17880.0,513.0,514.51,512.42,514.5,17880.0
2023-08-24 09:30:00,521.0,522.0,517.11,517.48,6878.0,521.0,522.0,517.11,517.48,6878.0
2023-08-24 09:35:00,516.39,516.39,513.12,514.86,1066.0,516.39,516.39,513.12,514.86,1066.0
2023-08-24 09:40:00,512.11,512.11,510.84,511.65,919.0,512.11,512.11,510.84,511.65,919.0
2023-08-24 09:45:00,511.65,513.2,510.68,512.67,1650.0,511.65,513.2,510.68,512.67,1650.0
2023-08-24 09:50:00,511.41,513.09,511.4,512.24,500.0,511.41,513.09,511.4,512.24,500.0
2023-08-24 09:55:00,512.49,512.67,511.46,511.92,3907.0,512.49,512.67,511.46,511.92,3907.0
2023-08-24 10:00:00,512.46,513.15,511.57,512.81,1800.0,512.46,513.15,511.57,512.81,1800.0
2023-08-24 10:05:00,513.7,513.71,511.0,511.71,1660.0,513.7,513.71,511.0,511.71,1660.0
2023-08-24 10:10:00,510.63,510.63,509.21,510.38,2540.0,510.63,510.63,509.21,510.38,2540.0
2023-08-24 10:15:00,509.31,509.31,508.28,508.82,1449.0,509.31,509.31,508.28,508.82,1449.0
2023-08-24 10:20:00,508.28,510.55,508.13,509.37,4139.0,508.28,510.55,508.13,509.37,4139.0
2023-08-24 10:25:00,509.34,509.34,507.39,507.4,2209.0,509.34,509.34,507.39,507.4,2209.0
2023-08-24 10:30:00,506.8,507.46,506.0,506.05,1937.0,506.8,507.46,506.0,506.05,1937.0
2023-08-24 10:35:00,505.99,508.0,505.48,507.5,3035.0,505.99,508.0,505.48,507.5,3035.0
2023-08-24 10:40:00,508.1,508.1,504.5,505.66,1815.0,508.1,508.1,504.5,505.66,1815.0
2023-08-24 10:45:00,505.53,505.83,505.52,505.83,362.0,505.53,505.83,505.52,505.83,362.0
2023-08-24 10:50:00,506.51,507.78,506.51,507.78,1120.0,506.51,507.78,506.51,507.78,1120.0
2023-08-24 10:55:00,507.93,508.39,506.75,506.76,901.0,507.93,508.39,506.75,506.76,901.0
2023-08-24 11:00:00,506.75,506.75,505.45,505.45,1988.0,506.75,506.75,505.45,505.45,1988.0
2023-08-24 11:05:00,506.12,506.32,504.94,505.73,2559.0,506.12,506.32,504.94,505.73,2559.0
2023-08-24 11:10:00,506.22,506.41,505.13,506.0,1500.0,506.22,506.41,505.13,506.0,1500.0
2023-08-24 11:15:00,506.16,506.16,506.16,506.16,100.0,506.16,506.16,506.16,506.16,100.0
2023-08-24 11:20:00,506.8,508.12,506.8,507.3,2555.0,506.8,508.12,506.8,507.3,2555.0
2023-08-24 11:25:00,507.3,507.3,505.88,507.22,1250.0,507.3,507.3,505.88,507.22,1250.0
2023-08-24 11:30:00,506.54,506.91,505.74,505.74,1882.0,506.54,506.91,505.74,505.74,1882.0
2023-08-24 11:35:00,506.24,506.24,504.92,504.92,830.0,506.24,506.24,504.92,504.92,830.0
2023-08-24 11:40:00,505.01,505.01,504.45,505.0,485.0,505.01,505.01,504.45,505.0,485.0
2023-08-24 11:45:00,505.3,505.3,504.44,504.5,900.0,505.3,505.3,504.44,504.5,900.0
2023-08-24 11:50:00,504.81,504.82,503.96,504.57,700.0,504.81,504.82,503.96,504.57,700.0
2023-08-24 11:55:00,504.2,504.22,504.2,504.22,200.0,504.2,504.22,504.2,504.22,200.0
2023-08-24 12:00:00,504.17,504.17,504.17,504.17,100.0,504.17,504.17,504.17,504.17,100.0
2023-08-24 12:05:00,505.26,505.39,504.58,505.33,642.0,505.26,505.39,504.58,505.33,642.0
2023-08-24 12:10:00,505.65,506.67,505.65,506.67,701.0,505.65,506.67,505.65,506.67,701.0
2023-08-24 12:15:00,506.83,507.55,506.82,507.26,600.0,506.83,507.55,506.82,507.26,600.0
2023-08-24 12:20:00,507.05,507.3,507.01,507.3,500.0,507.05,507.3,507.01,507.3,500.0
2023-08-24 12:25:00,507.56,508.22,507.5,507.53,748.0,507.56,508.22,507.5,507.53,748.0
2023-08-24 12:30:00,507.95,507.95,507.95,507.95,120.0,507.95,507.95,507.95,507.95,120.0
2023-08-24 12:35:00,508.06,508.66,508.06,508.66,300.0,508.06,508.66,508.06,508.66,300.0
2023-08-24 12:40:00,509.65,509.65,509.65,509.65,200.0,509.65,509.65,509.65,509.65,200.0
2023-08-24 12:45:00,509.63,510.03,509.63,510.03,200.0,509.63,510.03,509.63,510.03,200.0
2023-08-24 12:50:00,509.65,509.65,509.31,509.31,400.0,509.65,509.65,509.31,509.31,400.0
2023-08-24 12:55:00,509.31,509.31,509.18,509.18,300.0,509.31,509.31,509.18,509.18,300.0
2023-08-24 13:00:00,509.2,509.2,508.1,508.7,400.0,509.2,509.2,508.1,508.7,400.0
2023-08-24 13:05:00,508.42,508.42,507.75,507.75,200.0,508.42,508.42,507.75,507.75,200.0
2023-08-24 13:10:00,507.75,507.75,507.75,507.75,0.0,507.75,507.75,507.75,507.75,0.0
2023-08-24 13:15:00,507.8,507.8,507.8,507.8,108.0,507.8,507.8,507.8,507.8,108.0
2023-08-24 13:20:00,508.88,508.88,508.88,508.88,100.0,508.88,508.88,508.88,508.88,100.0
2023-08-24 13:25:00,507.67,508.16,507.64,508.16,401.0,507.67,508.16,507.64,508.16,401.0
2023-08-24 13:30:00,508.88,509.66,508.69,508.93,500.0,508.88,509.66,508.69,508.93,500.0
2023-08-24 13:35:00,509.0,509.07,508.72,509.0,800.0,509.0,509.07,508.72,509.0,800.0
2023-08-24 13:40:00,509.49,509.49,508.85,508.86,200.0,509.49,509.49,508.85,508.86,200.0
2023-08-24 13:45:00,509.02,509.02,509.01,509.02,200.0,509.02,509.02,509.01,509.02,200.0
2023-08-24 13:50:00,509.0,509.0,508.21,508.27,500.0,509.0,509.0,508.21,508.27,500.0
2023-08-24 13:55:00,507.95,508.84,507.9,508.6,900.0,507.95,508.84,507.9,508.6,900.0
2023-08-24 14:00:00,509.21,509.66,508.95,508.95,792.0,509.21,509.66,508.95,508.95,792.0
2023-08-24 14:05:00,508.96,508.96,508.72,508.73,300.0,508.96,508.96,508.72,508.73,300.0
2023-08-24 14:10:00,509.33,509.87,509.32,509.77,600.0,509.33,509.87,509.32,509.77,600.0
2023-08-24 14:15:00,509.15,509.3,508.71,509.11,518.0,509.15,509.3,508.71,509.11,518.0
2023-08-24 14:20:00,508.53,508.53,508.48,508.49,200.0,508.53,508.53,508.48,508.49,200.0
2023-08-24 14:25:00,508.49,508.49,508.49,508.49,0.0,508.49,508.49,508.49,508.49,0.0
2023-08-24 14:30:00,508.17,508.32,507.94,508.04,700.0,508.17,508.32,507.94,508.04,700.0
2023-08-24 14:35:00,507.6,507.86,507.25,507.37,400.0,507.6,507.86,507.25,507.37,400.0
2023-08-24 14:40:00,507.0,507.0,506.62,506.63,300.0,507.0,507.0,506.62,506.63,300.0
2023-08-24 14:45:00,506.87,507.33,506.57,507.33,1245.0,506.87,507.33,506.57,507.33,1245.0
2023-08-24 14:50:00,507.68,507.68,507.48,507.5,307.0,507.68,507.68,507.48,507.5,307.0
2023-08-24 14:55:00,507.22,508.6,507.22,508.6,700.0,507.22,508.6,507.22,508.6,700.0
2023-08-24 15:00:00,508.25,508.47,507.73,507.81,900.0,508.25,508.47,507.73,507.81,900.0
2023-08-24 15:05:00,508.05,508.06,506.91,506.91,2368.0,508.05,508.06,506.91,506.91,2368.0
2023-08-24 15:10:00,506.83,508.14,506.83,508.14,3640.0,506.83,508.14,506.83,508.14,3640.0
2023-08-24 15:15:00,508.19,508.19,506.74,506.74,750.0,508.19,508.19,506.74,506.74,750.0
2023-08-24 15:20:00,506.97,506.99,505.68,505.96,1105.0,506.97,506.99,505.68,505.96,1105.0
2023-08-24 15:25:00,505.96,506.47,505.64,505.65,848.0,505.96,506.47,505.64,505.65,848.0
2023-08-24 15:30:00,505.82,506.11,505.36,505.73,2641.0,505.82,506.11,505.36,505.73,2641.0
2023-08-24 15:35:00,505.51,505.51,504.76,505.04,1200.0,505.51,505.51,504.76,505.04,1200.0
2023-08-24 15:40:00,505.21,505.49,504.63,505.38,2006.0,505.21,505.49,504.63,505.38,2006.0
2023-08-24 15:45:00,505.28,505.32,504.73,505.0,2850.0,505.28,505.32,504.73,505.0,2850.0
2023-08-24 15:50:00,504.96,505.04,503.67,503.99,9774.0,504.96,505.04,503.67,503.99,9774.0
2023-08-24 15:55:00,503.77,504.96,503.16,503.22,15467.0,503.77,504.96,503.16,503.22,15467.0
2023-08-25 09:30:00,504.49,506.0,503.15,506.0,2951.0,504.49,506.0,503.15,506.0,2951.0
2023-08-25 09:35:00,505.67,507.39,504.47,507.06,1702.0,505.67,507.39,504.47,507.06,1702.0
2023-08-25 09:40:00,507.06,507.44,504.78,506.76,19820.0,507.06,507.44,504.78,506.76,19820.0
2023-08-25 09:45:00,506.33,506.33,506.33,506.33,100.0,506.33,506.33,506.33,506.33,100.0
2023-08-25 09:50:00,506.7,507.94,505.48,505.49,3107.0,506.7,507.94,505.48,505.49,3107.0
2023-08-25 09:55:00,505.49,506.47,505.48,506.07,809.0,505.49,506.47,505.48,506.07,809.0
2023-08-25 10:00:00,507.7,508.02,505.74,506.83,9112.0,507.7,508.02,505.74,506.83,9112.0
2023-08-25 10:05:00,506.2,507.36,504.79,504.79,6698.0,506.2,507.36,504.79,504.79,6698.0
2023-08-25 10:10:00,505.01,510.08,505.0,509.95,22458.0,505.01,510.08,505.0,509.95,22458.0
2023-08-25 10:15:00,510.4,510.51,507.81,507.97,27144.0,510.4,510.51,507.81,507.97,27144.0
2023-08-25 10:20:00,507.98,509.12,506.82,506.82,2694.0,507.98,509.12,506.82,506.82,2694.0
2023-08-25 10:25:00,506.98,506.98,504.65,505.36,2568.0,506.98,506.98,504.65,505.36,2568.0
2023-08-25 10:30:00,505.37,506.84,504.54,506.84,1431.0,505.37,506.84,504.54,506.84,1431.0
2023-08-25 10:35:00,506.76,506.85,504.89,506.0,1300.0,506.76,506.85,504.89,506.0,1300.0
2023-08-25 10:40:00,504.28,504.68,504.0,504.68,300.0,504.28,504.68,504.0,504.68,300.0
2023-08-25 10:45:00,503.25,503.25,502.74,502.75,700.0,503.25,503.25,502.74,502.75,700.0
2023-08-25 10:50:00,502.5,502.5,501.6,501.6,323.0,502.5,502.5,501.6,501.6,323.0
2023-08-25 10:55:00,500.52,500.52,500.51,500.52,100.0,500.52,500.52,500.51,500.52,100.0
2023-08-25 11:00:00,501.43,501.43,499.74,500.99,3528.0,501.43,501.43,499.74,500.99,3528.0
2023-08-25 11:05:00,500.46,501.42,500.45,501.42,500.0,500.46,501.42,500.45,501.42,500.0
2023-08-25 11:10:00,501.39,501.51,500.03,500.03,1300.0,501.39,501.51,500.03,500.03,1300.0
2023-08-25 11:15:00,500.11,500.24,499.2,499.9,646.0,500.11,500.24,499.2,499.9,646.0
2023-08-25 11:20:00,499.72,499.95,499.47,499.47,1100.0,499.72,499.95,499.47,499.47,1100.0
2023-08-25 11:25:00,499.71,501.11,499.71,501.04,16379.0,499.71,501.11,499.71,501.04,16379.0
2023-08-25 11:30:00,501.04,501.04,499.99,500.51,4711.0,501.04,501.04,499.99,500.51,4711.0
2023-08-25 11:35:00,500.51,505.09,500.49,505.09,3674.0,500.51,505.09,500.49,505.09,3674.0
2023-08-25 11:40:00,504.95,505.58,504.36,505.57,800.0,504.95,505.58,504.36,505.57,800.0
2023-08-25 11:45:00,505.03,505.58,505.02,505.58,300.0,505.03,505.58,505.02,505.58,300.0
2023-08-25 11:50:00,504.68,504.7,503.6,504.3,1401.0,504.68,504.7,503.6,504.3,1401.0
2023-08-25 11:55:00,504.45,504.45,502.69,502.8,2631.0,504.45,504.45,502.69,502.8,2631.0
2023-08-25 12:00:00,502.07,504.29,502.07,504.29,412.0,502.07,504.29,502.07,504.29,412.0
2023-08-25 12:05:00,504.29,504.29,504.29,504.29,0.0,504.29,504.29,504.29,504.29,0.0
2023-08-25 12:10:00,505.02,505.27,504.46,505.27,400.0,505.02,505.27,504.46,505.27,400.0
2023-08-25 12:15:00,505.14,505.14,504.07,504.27,600.0,505.14,505.14,504.07,504.27,600.0
2023-08-25 12:20:00,504.26,505.48,504.26,505.48,4700.0,504.26,505.48,504.26,505.48,4700.0
2023-08-25 12:25:00,505.55,506.13,505.54,506.13,403.0,505.55,506.13,505.54,506.13,403.0
2023-08-25 12:30:00,506.3,506.3,506.29,506.3,100.0,506.3,506.3,506.29,506.3,100.0
2023-08-25 12:35:00,506.29,506.45,506.29,506.45,222.0,506.29,506.45,506.29,506.45,222.0
2023-08-25 12:40:00,506.26,506.26,506.25,506.26,100.0,506.26,506.26,506.25,506.26,100.0
2023-08-25 12:45:00,506.79,506.79,506.19,506.2,300.0,506.79,506.79,506.19,506.2,300.0
2023-08-25 12:50:00,505.69,506.43,505.68,506.14,1406.0,505.69,506.43,505.68,506.14,1406.0
2023-08-25 12:55:00,506.14,508.0,506.14,508.0,1472.0,506.14,508.0,506.14,508.0,1472.0
2023-08-25 13:00:00,507.81,507.85,507.75,507.76,400.0,507.81,507.85,507.75,507.76,400.0
2023-08-25 13:05:00,507.23,507.71,506.93,507.47,927.0,507.23,507.71,506.93,507.47,927.0
2023-08-25 13:10:00,506.93,508.3,506.31,508.3,3468.0,506.93,508.3,506.31,508.3,3468.0
2023-08-25 13:15:00,508.93,508.93,507.45,507.81,1801.0,508.93,508.93,507.45,507.81,1801.0
2023-08-25 13:20:00,507.42,507.71,507.42,507.71,200.0,507.42,507.71,507.42,507.71,200.0
2023-08-25 13:25:00,506.67,508.15,505.94,508.15,2595.0,506.67,508.15,505.94,508.15,2595.0
2023-08-25 13:30:00,508.15,508.15,508.15,508.15,0.0,508.15,508.15,508.15,508.15,0.0
2023-08-25 13:35:00,507.72,508.02,507.04,508.02,1568.0,507.72,508.02,507.04,508.02,1568.0
2023-08-25 13:40:00,508.41,508.47,507.86,508.25,1800.0,508.41,508.47,507.86,508.25,1800.0
2023-08-25 13:45:00,507.6,508.16,507.27,507.59,960.0,507.6,508.16,507.27,507.59,960.0
2023-08-25 13:50:00,508.81,510.27,508.81,510.27,2283.0,508.81,510.27,508.81,510.27,2283.0
2023-08-25 13:55:00,509.88,509.88,508.93,509.09,3620.0,509.88,509.88,508.93,509.09,3620.0
2023-08-25 14:00:00,509.34,510.07,509.34,510.07,1007.0,509.34,510.07,509.34,510.07,1007.0
2023-08-25 14:05:00,510.2,510.28,509.8,509.8,2684.0,510.2,510.28,509.8,509.8,2684.0
2023-08-25 14:10:00,510.06,511.8,509.99,511.8,1400.0,510.06,511.8,509.99,511.8,1400.0
2023-08-25 14:15:00,511.28,512.24,511.27,512.15,1184.0,511.28,512.24,511.27,512.15,1184.0
2023-08-25 14:20:00,513.29,513.29,512.62,512.63,500.0,513.29,513.29,512.62,512.63,500.0
2023-08-25 14:25:00,513.14,514.37,513.14,514.18,1405.0,513.14,514.37,513.14,514.18,1405.0
2023-08-25 14:30:00,514.25,514.55,514.11,514.53,907.0,514.25,514.55,514.11,514.53,907.0
2023-08-25 14:35:00,514.5,514.5,513.89,513.96,837.0,514.5,514.5,513.89,513.96,837.0
2023-08-25 14:40:00,513.62,513.62,512.59,512.59,834.0,513.62,513.62,512.59,512.59,834.0
2023-08-25 14:45:00,512.87,513.34,512.86,513.34,900.0,512.87,513.34,512.86,513.34,900.0
2023-08-25 14:50:00,514.53,514.53,513.56,513.56,300.0,514.53,514.53,513.56,513.56,300.0
2023-08-25 14:55:00,514.06,514.08,513.79,513.8,400.0,514.06,514.08,513.79,513.8,400.0
2023-08-25 15:00:00,514.33,514.33,512.81,513.25,840.0,514.33,514.33,512.81,513.25,840.0
2023-08-25 15:05:00,513.37,513.97,513.29,513.97,504.0,513.37,513.97,513.29,513.97,504.0
2023-08-25 15:10:00,514.21,514.47,514.14,514.14,400.0,514.21,514.47,514.14,514.14,400.0
2023-08-25 15:15:00,513.93,514.67,513.93,514.45,1300.0,513.93,514.67,513.93,514.45,1300.0
2023-08-25 15:20:00,514.36,515.58,514.36,515.46,1000.0,514.36,515.58,514.36,515.46,1000.0
2023-08-25 15:25:00,515.26,515.48,514.79,514.79,2058.0,515.26,515.48,514.79,514.79,2058.0
2023-08-25 15:30:00,514.89,515.1,514.35,514.35,2080.0,514.89,515.1,514.35,514.35,2080.0
2023-08-25 15:35:00,514.27,514.28,513.42,513.79,1459.0,514.27,514.28,513.42,513.79,1459.0
2023-08-25 15:40:00,513.48,514.56,513.25,514.25,1600.0,513.48,514.56,513.25,514.25,1600.0
2023-08-25 15:45:00,514.42,514.42,512.77,512.77,7498.0,514.42,514.42,512.77,512.77,7498.0
2023-08-25 15:50:00,512.36,513.13,511.69,512.52,9615.0,512.36,513.13,511.69,512.52,9615.0
2023-08-25 15:55:00,512.82,513.81,512.56,513.08,16280.0,512.82,513.81,512.56,513.08,16280.0
2023-08-28 09:30:00,514.27,516.24,512.98,516.24,1991.0,514.27,516.24,512.98,516.24,1991.0
2023-08-28 09:35:00,516.23,518.02,514.3,515.32,900.0,516.23,518.02,514.3,515.32,900.0
2023-08-28 09:40:00,515.95,516.17,514.18,514.56,800.0,515.95,516.17,514.18,514.56,800.0
2023-08-28 09:45:00,513.6,514.7,512.48,512.52,800.0,513.6,514.7,512.48,512.52,800.0
2023-08-28 09:50:00,510.86,511.03,508.93,510.31,2593.0,510.86,511.03,508.93,510.31,2593.0
2023-08-28 09:55:00,510.0,510.66,509.48,510.34,2211.0,510.0,510.66,509.48,510.34,2211.0
2023-08-28 10:00:00,510.5,510.98,509.48,510.48,7089.0,510.5,510.98,509.48,510.48,7089.0
2023-08-28 10:05:00,510.49,512.32,510.21,511.71,5295.0,510.49,512.32,510.21,511.71,5295.0
2023-08-28 10:10:00,512.7,512.88,511.69,511.69,800.0,512.7,512.88,511.69,511.69,800.0
2023-08-28 10:15:00,512.45,513.83,512.4,512.83,3500.0,512.45,513.83,512.4,512.83,3500.0
2023-08-28 10:20:00,513.72,515.08,513.72,515.02,600.0,513.72,515.08,513.72,515.02,600.0
2023-08-28 10:25:00,514.81,516.05,514.8,515.7,850.0,514.81,516.05,514.8,515.7,850.0
2023-08-28 10:30:00,514.86,514.87,514.05,514.06,700.0,514.86,514.87,514.05,514.06,700.0
2023-08-28 10:35:00,513.0,513.26,511.23,511.88,1146.0,513.0,513.26,511.23,511.88,1146.0
2023-08-28 10:40:00,511.42,511.42,511.42,511.42,100.0,511.42,511.42,511.42,511.42,100.0
2023-08-28 10:45:00,510.91,512.47,510.9,512.47,500.0,510.91,512.47,510.9,512.47,500.0
2023-08-28 10:50:00,512.47,513.48,512.18,512.71,6008.0,512.47,513.48,512.18,512.71,6008.0
2023-08-28 10:55:00,513.07,513.76,512.14,512.72,1601.0,513.07,513.76,512.14,512.72,1601.0
2023-08-28 11:00:00,512.86,512.86,512.32,512.33,401.0,512.86,512.86,512.32,512.33,401.0
2023-08-28 11:05:00,512.3,512.3,510.62,512.02,1204.0,512.3,512.3,510.62,512.02,1204.0
2023-08-28 11:10:00,512.26,512.27,511.22,512.06,6332.0,512.26,512.27,511.22,512.06,6332.0
2023-08-28 11:15:00,511.33,511.97,511.32,511.97,393.0,511.33,511.97,511.32,511.97,393.0
2023-08-28 11:20:00,512.56,514.87,512.56,514.87,5607.0,512.56,514.87,512.56,514.87,5607.0
2023-08-28 11:25:00,514.39,514.4,513.4,513.4,1102.0,514.39,514.4,513.4,513.4,1102.0
2023-08-28 11:30:00,512.54,512.54,512.54,512.54,100.0,512.54,512.54,512.54,512.54,100.0
2023-08-28 11:35:00,512.63,513.04,512.0,512.43,2771.0,512.63,513.04,512.0,512.43,2771.0
2023-08-28 11:40:00,513.13,513.13,511.91,511.92,801.0,513.13,513.13,511.91,511.92,801.0
2023-08-28 11:45:00,511.85,511.85,511.47,511.47,300.0,511.85,511.85,511.47,511.47,300.0
2023-08-28 11:50:00,510.92,511.0,510.59,510.59,736.0,510.92,511.0,510.59,510.59,736.0
2023-08-28 11:55:00,510.75,511.33,510.75,511.33,719.0,510.75,511.33,510.75,511.33,719.0
2023-08-28 12:00:00,510.85,511.15,510.84,510.92,1236.0,510.85,511.15,510.84,510.92,1236.0
2023-08-28 12:05:00,511.37,512.06,511.37,512.05,2000.0,511.37,512.06,511.37,512.05,2000.0
2023-08-28 12:10:00,512.62,512.62,511.48,511.48,700.0,512.62,512.62,511.48,511.48,700.0
2023-08-28 12:15:00,512.28,512.28,511.02,511.37,1725.0,512.28,512.28,511.02,511.37,1725.0
2023-08-28 12:20:00,511.23,511.42,511.23,511.42,250.0,511.23,511.42,511.23,511.42,250.0
2023-08-28 12:25:00,511.38,511.7,511.17,511.33,700.0,511.38,511.7,511.17,511.33,700.0
2023-08-28 12:30:00,511.25,511.28,511.25,511.28,200.0,511.25,511.28,511.25,511.28,200.0
2023-08-28 12:35:00,511.96,512.3,511.86,512.3,900.0,511.96,512.3,511.86,512.3,900.0
2023-08-28 12:40:00,512.28,513.2,512.28,512.75,1255.0,512.28,513.2,512.28,512.75,1255.0
2023-08-28 12:45:00,512.75,512.75,512.75,512.75,0.0,512.75,512.75,512.75,512.75,0.0
2023-08-28 12:50:00,512.99,512.99,512.99,512.99,135.0,512.99,512.99,512.99,512.99,135.0
2023-08-28 12:55:00,513.39,513.39,513.37,513.38,200.0,513.39,513.39,513.37,513.38,200.0
2023-08-28 13:00:00,513.38,513.38,513.38,513.38,0.0,513.38,513.38,513.38,513.38,0.0
2023-08-28 13:05:00,514.25,514.32,513.58,513.58,934.0,514.25,514.32,513.58,513.58,934.0
2023-08-28 13:10:00,513.54,513.54,513.53,513.53,781.0,513.54,513.54,513.53,513.53,781.0
2023-08-28 13:15:00,513.56,513.56,512.78,513.23,1222.0,513.56,513.56,512.78,513.23,1222.0
2023-08-28 13:20:00,513.34,513.61,513.34,513.58,900.0,513.34,513.61,513.34,513.58,900.0
2023-08-28 13:25:00,513.97,513.97,513.36,513.61,1309.0,513.97,513.97,513.36,513.61,1309.0
2023-08-28 13:30:00,513.72,514.01,513.46,513.46,595.0,513.72,514.01,513.46,513.46,595.0
2023-08-28 13:35:00,513.11,513.29,512.5,512.5,500.0,513.11,513.29,512.5,512.5,500.0
2023-08-28 13:40:00,512.28,512.28,512.28,512.28,100.0,512.28,512.28,512.28,512.28,100.0
2023-08-28 13:45:00,511.7,512.16,511.51,511.99,2179.0,511.7,512.16,511.51,511.99,2179.0
2023-08-28 13:50:00,511.65,511.65,511.29,511.3,400.0,511.65,511.65,511.29,511.3,400.0
2023-08-28 13:55:00,511.07,511.07,511.07,511.07,500.0,511.07,511.07,511.07,511.07,500.0
2023-08-28 14:00:00,511.48,511.87,511.4,511.41,1603.0,511.48,511.87,511.4,511.41,1603.0
2023-08-28 14:05:00,511.74,512.11,511.74,511.99,500.0,511.74,512.11,511.74,511.99,500.0
2023-08-28 14:10:00,511.84,512.03,511.51,511.51,800.0,511.84,512.03,511.51,511.51,800.0
2023-08-28 14:15:00,511.53,511.55,511.38,511.55,400.0,511.53,511.55,511.38,511.55,400.0
2023-08-28 14:20:00,511.55,511.55,511.55,511.55,0.0,511.55,511.55,511.55,511.55,0.0
2023-08-28 14:25:00,511.19,511.5,510.32,511.5,962.0,511.19,511.5,510.32,511.5,962.0
2023-08-28 14:30:00,511.3,511.3,511.29,511.3,1700.0,511.3,511.3,511.29,511.3,1700.0
2023-08-28 14:35:00,511.3,511.3,511.3,511.3,0.0,511.3,511.3,511.3,511.3,0.0
2023-08-28 14:40:00,511.41,511.49,511.12,511.38,1200.0,511.41,511.49,511.12,511.38,1200.0
2023-08-28 14:45:00,511.38,511.38,511.38,511.38,0.0,511.38,511.38,511.38,511.38,0.0
2023-08-28 14:50:00,510.47,510.67,510.42,510.42,400.0,510.47,510.67,510.42,510.42,400.0
2023-08-28 14:55:00,511.71,511.71,511.71,511.71,200.0,511.71,511.71,511.71,511.71,200.0
2023-08-28 15:00:00,511.69,512.3,511.69,512.27,1890.0,511.69,512.3,511.69,512.27,1890.0
2023-08-28 15:05:00,512.62,512.78,512.4,512.7,2300.0,512.62,512.78,512.4,512.7,2300.0
2023-08-28 15:10:00,512.91,512.91,512.28,512.36,4122.0,512.91,512.91,512.28,512.36,4122.0
2023-08-28 15:15:00,512.23,512.48,511.56,512.48,1923.0,512.23,512.48,511.56,512.48,1923.0
2023-08-28 15:20:00,512.17,512.6,511.69,512.4,2263.0,512.17,512.6,511.69,512.4,2263.0
2023-08-28 15:25:00,511.91,512.45,511.76,511.9,1343.0,511.91,512.45,511.76,511.9,1343.0
2023-08-28 15:30:00,511.52,511.56,510.97,511.2,970.0,511.52,511.56,510.97,511.2,970.0
2023-08-28 15:35:00,511.47,512.2,510.99,511.75,3302.0,511.47,512.2,510.99,511.75,3302.0
2023-08-28 15:40:00,512.05,513.0,511.65,512.86,1608.0,512.05,513.0,511.65,512.86,1608.0
2023-08-28 15:45:00,513.07,513.37,512.32,512.33,8929.0,513.07,513.37,512.32,512.33,8929.0
2023-08-28 15:50:00,511.46,511.88,510.92,511.44,1996.0,511.46,511.88,510.92,511.44,1996.0
2023-08-28 15:55:00,511.54,512.55,510.87,511.24,18652.0,511.54,512.55,510.87,511.24,18652.0
2023-08-29 09:30:00,507.1,511.52,507.1,511.52,3016.0,507.1,511.52,507.1,511.52,3016.0
2023-08-29 09:35:00,512.33,512.55,509.73,511.13,1425.0,512.33,512.55,509.73,511.13,1425.0
2023-08-29 09:40:00,511.97,514.63,511.97,514.42,1482.0,511.97,514.63,511.97,514.42,1482.0
2023-08-29 09:45:00,514.82,516.41,514.82,515.14,1220.0,514.82,516.41,514.82,515.14,1220.0
2023-08-29 09:50:00,514.15,514.15,512.03,512.03,600.0,514.15,514.15,512.03,512.03,600.0
2023-08-29 09:55:00,513.14,514.42,513.14,514.26,390.0,513.14,514.42,513.14,514.26,390.0
2023-08-29 10:00:00,515.71,517.06,515.39,515.39,1309.0,515.71,517.06,515.39,515.39,1309.0
2023-08-29 10:05:00,516.07,516.07,516.07,516.07,100.0,516.07,516.07,516.07,516.07,100.0
2023-08-29 10:10:00,516.67,516.67,516.67,516.67,100.0,516.67,516.67,516.67,516.67,100.0
2023-08-29 10:15:00,516.85,516.9,516.85,516.9,300.0,516.85,516.9,516.85,516.9,300.0
2023-08-29 10:20:00,517.78,518.49,517.53,518.49,900.0,517.78,518.49,517.53,518.49,900.0
2023-08-29 10:25:00,518.15,518.89,518.15,518.89,567.0,518.15,518.89,518.15,518.89,567.0
2023-08-29 10:30:00,519.19,519.51,519.18,519.5,700.0,519.19,519.51,519.18,519.5,700.0
2023-08-29 10:35:00,519.82,520.5,519.53,520.48,3314.0,519.82,520.5,519.53,520.48,3314.0
2023-08-29 10:40:00,519.93,521.18,519.93,521.04,512.0,519.93,521.18,519.93,521.04,512.0
2023-08-29 10:45:00,521.11,521.11,519.26,519.26,873.0,521.11,521.11,519.26,519.26,873.0
2023-08-29 10:50:00,520.7,521.17,520.47,520.73,971.0,520.7,521.17,520.47,520.73,971.0
2023-08-29 10:55:00,521.25,521.25,520.71,521.0,804.0,521.25,521.25,520.71,521.0,804.0
2023-08-29 11:00:00,521.77,521.77,521.31,521.31,200.0,521.77,521.77,521.31,521.31,200.0
2023-08-29 11:05:00,521.46,521.72,521.4,521.7,956.0,521.46,521.72,521.4,521.7,956.0
2023-08-29 11:10:00,521.66,521.87,521.21,521.87,1000.0,521.66,521.87,521.21,521.87,1000.0
2023-08-29 11:15:00,521.28,521.83,521.28,521.83,200.0,521.28,521.83,521.28,521.83,200.0
2023-08-29 11:20:00,522.36,522.4,521.82,522.01,1205.0,522.36,522.4,521.82,522.01,1205.0
2023-08-29 11:25:00,521.2,521.2,520.89,520.89,700.0,521.2,521.2,520.89,520.89,700.0
2023-08-29 11:30:00,521.02,521.25,520.68,521.07,1401.0,521.02,521.25,520.68,521.07,1401.0
2023-08-29 11:35:00,521.62,521.65,521.56,521.61,400.0,521.62,521.65,521.56,521.61,400.0
2023-08-29 11:40:00,522.28,522.62,522.28,522.62,909.0,522.28,522.62,522.28,522.62,909.0
2023-08-29 11:45:00,522.64,522.64,521.98,522.14,1100.0,522.64,522.64,521.98,522.14,1100.0
2023-08-29 11:50:00,521.45,521.73,521.44,521.73,300.0,521.45,521.73,521.44,521.73,300.0
2023-08-29 11:55:00,520.96,521.59,520.85,521.03,800.0,520.96,521.59,520.85,521.03,800.0
2023-08-29 12:00:00,520.35,520.35,520.31,520.31,213.0,520.35,520.35,520.31,520.31,213.0
2023-08-29 12:05:00,519.96,520.76,519.96,520.59,1100.0,519.96,520.76,519.96,520.59,1100.0
2023-08-29 12:10:00,521.0,521.0,520.25,520.74,607.0,521.0,521.0,520.25,520.74,607.0
2023-08-29 12:15:00,520.8,520.97,520.3,520.85,643.0,520.8,520.97,520.3,520.85,643.0
2023-08-29 12:20:00,520.97,520.97,520.96,520.97,100.0,520.97,520.97,520.96,520.97,100.0
2023-08-29 12:25:00,521.35,521.44,520.98,520.98,800.0,521.35,521.44,520.98,520.98,800.0
2023-08-29 12:30:00,521.35,522.16,521.35,522.16,1598.0,521.35,522.16,521.35,522.16,1598.0
2023-08-29 12:35:00,522.51,522.51,521.44,521.55,1000.0,522.51,522.51,521.44,521.55,1000.0
2023-08-29 12:40:00,521.36,521.53,521.35,521.53,300.0,521.36,521.53,521.35,521.53,300.0
2023-08-29 12:45:00,521.53,521.53,521.53,521.53,0.0,521.53,521.53,521.53,521.53,0.0
2023-08-29 12:50:00,521.3,521.3,520.8,520.9,703.0,521.3,521.3,520.8,520.9,703.0
2023-08-29 12:55:00,521.15,521.24,521.14,521.24,400.0,521.15,521.24,521.14,521.24,400.0
2023-08-29 13:00:00,521.73,521.73,520.93,521.59,1573.0,521.73,521.73,520.93,521.59,1573.0
2023-08-29 13:05:00,521.98,522.66,521.9,522.65,1800.0,521.98,522.66,521.9,522.65,1800.0
2023-08-29 13:10:00,522.86,523.25,522.66,522.76,1315.0,522.86,523.25,522.66,522.76,1315.0
2023-08-29 13:15:00,523.15,523.15,522.6,522.6,761.0,523.15,523.15,522.6,522.6,761.0
2023-08-29 13:20:00,522.72,522.84,522.72,522.84,300.0,522.72,522.84,522.72,522.84,300.0
2023-08-29 13:25:00,522.81,523.11,522.38,522.38,2000.0,522.81,523.11,522.38,522.38,2000.0
2023-08-29 13:30:00,522.62,522.9,522.61,522.82,400.0,522.62,522.9,522.61,522.82,400.0
2023-08-29 13:35:00,523.15,523.5,523.0,523.14,634.0,523.15,523.5,523.0,523.14,634.0
2023-08-29 13:40:00,522.69,522.69,522.38,522.4,500.0,522.69,522.69,522.38,522.4,500.0
2023-08-29 13:45:00,521.69,522.14,521.57,522.13,3686.0,521.69,522.14,521.57,522.13,3686.0
2023-08-29 13:50:00,522.13,522.13,522.13,522.13,0.0,522.13,522.13,522.13,522.13,0.0
2023-08-29 13:55:00,521.65,522.19,521.65,522.1,2800.0,521.65,522.19,521.65,522.1,2800.0
2023-08-29 14:00:00,522.13,522.62,522.1,522.62,1300.0,522.13,522.62,522.1,522.62,1300.0
2023-08-29 14:05:00,522.73,523.23,522.72,522.84,1174.0,522.73,523.23,522.72,522.84,1174.0
2023-08-29 14:10:00,523.11,523.75,522.97,523.75,1234.0,523.11,523.75,522.97,523.75,1234.0
2023-08-29 14:15:00,523.71,523.92,523.66,523.71,674.0,523.71,523.92,523.66,523.71,674.0
2023-08-29 14:20:00,523.93,524.11,523.34,523.43,3425.0,523.93,524.11,523.34,523.43,3425.0
2023-08-29 14:25:00,523.52,523.67,523.52,523.67,600.0,523.52,523.67,523.52,523.67,600.0
2023-08-29 14:30:00,523.52,523.52,523.19,523.21,700.0,523.52,523.52,523.19,523.21,700.0
2023-08-29 14:35:00,523.3,524.06,523.3,523.86,2501.0,523.3,524.06,523.3,523.86,2501.0
2023-08-29 14:40:00,523.68,523.77,521.98,521.98,3792.0,523.68,523.77,521.98,521.98,3792.0
2023-08-29 14:45:00,522.07,522.07,520.94,520.94,3362.0,522.07,522.07,520.94,520.94,3362.0
2023-08-29 14:50:00,521.53,522.4,521.49,522.02,3026.0,521.53,522.4,521.49,522.02,3026.0
2023-08-29 14:55:00,522.19,522.35,521.75,521.86,1501.0,522.19,522.35,521.75,521.86,1501.0
2023-08-29 15:00:00,521.62,521.98,521.62,521.98,1100.0,521.62,521.98,521.62,521.98,1100.0
2023-08-29 15:05:00,522.0,522.34,521.76,522.21,1200.0,522.0,522.34,521.76,522.21,1200.0
2023-08-29 15:10:00,522.51,522.63,522.32,522.63,718.0,522.51,522.63,522.32,522.63,718.0
2023-08-29 15:15:00,522.4,522.75,521.93,522.74,5355.0,522.4,522.75,521.93,522.74,5355.0
2023-08-29 15:20:00,522.74,523.13,522.52,522.98,1474.0,522.74,523.13,522.52,522.98,1474.0
2023-08-29 15:25:00,523.32,523.68,523.28,523.68,900.0,523.32,523.68,523.28,523.68,900.0
2023-08-29 15:30:00,523.69,523.69,522.88,523.25,7220.0,523.69,523.69,522.88,523.25,7220.0
2023-08-29 15:35:00,523.24,523.92,523.22,523.78,2453.0,523.24,523.92,523.22,523.78,2453.0
2023-08-29 15:40:00,523.82,523.83,523.52,523.75,1600.0,523.82,523.83,523.52,523.75,1600.0
2023-08-29 15:45:00,523.51,523.58,522.74,523.09,3825.0,523.51,523.58,522.74,523.09,3825.0
2023-08-29 15:50:00,523.51,524.03,523.28,523.87,8869.0,523.51,524.03,523.28,523.87,8869.0
2023-08-29 15:55:00,523.64,525.31,523.48,525.29,19582.0,523.64,525.31,523.48,525.29,19582.0
2023-08-30 09:30:00,525.27,527.95,525.27,527.76,2701.0,525.27,527.95,525.27,527.76,2701.0
2023-08-30 09:35:00,527.78,527.78,524.41,527.73,841.0,527.78,527.78,524.41,527.73,841.0
2023-08-30 09:40:00,526.41,527.0,524.84,526.18,2727.0,526.41,527.0,524.84,526.18,2727.0
2023-08-30 09:45:00,525.49,525.78,525.49,525.65,600.0,525.49,525.78,525.49,525.65,600.0
2023-08-30 09:50:00,527.0,530.99,526.98,529.86,3096.0,527.0,530.99,526.98,529.86,3096.0
2023-08-30 09:55:00,528.0,529.27,528.0,529.27,1267.0,528.0,529.27,528.0,529.27,1267.0
2023-08-30 10:00:00,528.54,530.57,528.45,530.04,700.0,528.54,530.57,528.45,530.04,700.0
2023-08-30 10:05:00,529.9,530.0,528.47,529.74,1863.0,529.9,530.0,528.47,529.74,1863.0
2023-08-30 10:10:00,528.59,529.71,528.45,529.04,2400.0,528.59,529.71,528.45,529.04,2400.0
2023-08-30 10:15:00,529.52,529.56,527.12,527.32,2780.0,529.52,529.56,527.12,527.32,2780.0
2023-08-30 10:20:00,526.69,526.71,525.09,525.1,500.0,526.69,526.71,525.09,525.1,500.0
2023-08-30 10:25:00,524.56,524.72,523.96,524.54,1009.0,524.56,524.72,523.96,524.54,1009.0
2023-08-30 10:30:00,525.62,526.73,525.62,526.73,379.0,525.62,526.73,525.62,526.73,379.0
2023-08-30 10:35:00,527.48,528.0,526.99,528.0,400.0,527.48,528.0,526.99,528.0,400.0
2023-08-30 10:40:00,527.52,528.1,526.85,527.78,2600.0,527.52,528.1,526.85,527.78,2600.0
2023-08-30 10:45:00,527.66,528.55,527.49,528.55,783.0,527.66,528.55,527.49,528.55,783.0
2023-08-30 10:50:00,528.71,529.09,528.71,529.09,495.0,528.71,529.09,528.71,529.09,495.0
2023-08-30 10:55:00,528.88,530.7,528.88,530.04,500.0,528.88,530.7,528.88,530.04,500.0
2023-08-30 11:00:00,529.67,530.31,529.61,529.76,848.0,529.67,530.31,529.61,529.76,848.0
2023-08-30 11:05:00,530.44,530.94,530.09,530.09,800.0,530.44,530.94,530.09,530.09,800.0
2023-08-30 11:10:00,530.49,530.76,530.34,530.34,400.0,530.49,530.76,530.34,530.34,400.0
2023-08-30 11:15:00,530.9,531.91,530.9,531.82,1665.0,530.9,531.91,530.9,531.82,1665.0
2023-08-30 11:20:00,531.72,531.72,530.68,530.72,1100.0,531.72,531.72,530.68,530.72,1100.0
2023-08-30 11:25:00,530.35,530.71,530.35,530.71,200.0,530.35,530.71,530.35,530.71,200.0
2023-08-30 11:30:00,531.41,531.41,531.27,531.27,300.0,531.41,531.41,531.27,531.27,300.0
2023-08-30 11:35:00,531.68,532.16,531.62,531.62,600.0,531.68,532.16,531.62,531.62,600.0
2023-08-30 11:40:00,531.51,531.52,531.01,531.02,300.0,531.51,531.52,531.01,531.02,300.0
2023-08-30 11:45:00,530.59,530.59,530.02,530.02,400.0,530.59,530.59,530.02,530.02,400.0
2023-08-30 11:50:00,529.03,529.77,529.03,529.77,400.0,529.03,529.77,529.03,529.77,400.0
2023-08-30 11:55:00,529.34,529.62,529.02,529.62,1302.0,529.34,529.62,529.02,529.62,1302.0
2023-08-30 12:00:00,530.07,530.07,529.9,529.98,601.0,530.07,530.07,529.9,529.98,601.0
2023-08-30 12:05:00,529.65,530.12,529.65,530.12,1450.0,529.65,530.12,529.65,530.12,1450.0
2023-08-30 12:10:00,529.83,530.06,529.27,529.81,2897.0,529.83,530.06,529.27,529.81,2897.0
2023-08-30 12:15:00,529.68,530.4,529.37,530.06,3375.0,529.68,530.4,529.37,530.06,3375.0
2023-08-30 12:20:00,530.06,530.21,530.06,530.21,200.0,530.06,530.21,530.06,530.21,200.0
2023-08-30 12:25:00,529.94,530.24,529.94,530.24,500.0,529.94,530.24,529.94,530.24,500.0
2023-08-30 12:30:00,531.05,531.06,530.87,530.87,541.0,531.05,531.06,530.87,530.87,541.0
2023-08-30 12:35:00,530.67,531.0,530.46,530.46,830.0,530.67,531.0,530.46,530.46,830.0
2023-08-30 12:40:00,530.29,531.32,530.29,531.32,527.0,530.29,531.32,530.29,531.32,527.0
2023-08-30 12:45:00,531.32,531.43,531.32,531.37,450.0,531.32,531.43,531.32,531.37,450.0
2023-08-30 12:50:00,530.83,531.32,530.54,530.77,614.0,530.83,531.32,530.54,530.77,614.0
2023-08-30 12:55:00,531.05,531.98,531.05,531.68,959.0,531.05,531.98,531.05,531.68,959.0
2023-08-30 13:00:00,531.92,532.17,531.92,532.17,200.0,531.92,532.17,531.92,532.17,200.0
2023-08-30 13:05:00,532.04,532.04,531.9,531.9,300.0,532.04,532.04,531.9,531.9,300.0
2023-08-30 13:10:00,532.2,532.54,532.2,532.3,450.0,532.2,532.54,532.2,532.3,450.0
2023-08-30 13:15:00,532.88,533.32,532.88,533.32,1200.0,532.88,533.32,532.88,533.32,1200.0
2023-08-30 13:20:00,532.92,532.95,532.6,532.6,600.0,532.92,532.95,532.6,532.6,600.0
2023-08-30 13:25:00,532.76,532.76,532.12,532.27,1070.0,532.76,532.76,532.12,532.27,1070.0
2023-08-30 13:30:00,532.27,532.47,532.27,532.47,276.0,532.27,532.47,532.27,532.47,276.0
2023-08-30 13:35:00,532.04,532.18,531.53,531.54,4071.0,532.04,532.18,531.53,531.54,4071.0
2023-08-30 13:40:00,532.12,532.2,531.55,532.01,1581.0,532.12,532.2,531.55,532.01,1581.0
2023-08-30 13:45:00,532.2,532.2,531.39,531.92,500.0,532.2,532.2,531.39,531.92,500.0
2023-08-30 13:50:00,531.88,531.88,531.66,531.68,1300.0,531.88,531.88,531.66,531.68,1300.0
2023-08-30 13:55:00,530.75,531.33,530.23,531.31,2098.0,530.75,531.33,530.23,531.31,2098.0
2023-08-30 14:00:00,531.05,531.28,530.79,530.96,1592.0,531.05,531.28,530.79,530.96,1592.0
2023-08-30 14:05:00,530.5,530.5,529.93,529.93,300.0,530.5,530.5,529.93,529.93,300.0
2023-08-30 14:10:00,529.38,529.92,529.21,529.92,614.0,529.38,529.92,529.21,529.92,614.0
2023-08-30 14:15:00,530.57,530.78,530.57,530.78,200.0,530.57,530.78,530.57,530.78,200.0
2023-08-30 14:20:00,530.82,530.82,530.12,530.43,701.0,530.82,530.82,530.12,530.43,701.0
2023-08-30 14:25:00,529.88,530.19,529.35,529.35,1400.0,529.88,530.19,529.35,529.35,1400.0
2023-08-30 14:30:00,529.71,529.71,529.54,529.54,200.0,529.71,529.71,529.54,529.54,200.0
2023-08-30 14:35:00,529.69,530.38,529.36,529.94,1405.0,529.69,530.38,529.36,529.94,1405.0
2023-08-30 14:40:00,530.15,530.73,530.14,530.73,1200.0,530.15,530.73,530.14,530.73,1200.0
2023-08-30 14:45:00,530.75,531.02,530.02,531.02,1800.0,530.75,531.02,530.02,531.02,1800.0
2023-08-30 14:50:00,530.09,530.24,530.05,530.24,400.0,530.09,530.24,530.05,530.24,400.0
2023-08-30 14:55:00,530.05,530.45,530.05,530.17,1500.0,530.05,530.45,530.05,530.17,1500.0
2023-08-30 15:00:00,530.4,530.42,529.9,529.99,1802.0,530.4,530.42,529.9,529.99,1802.0
2023-08-30 15:05:00,529.83,529.83,529.53,529.53,1086.0,529.83,529.83,529.53,529.53,1086.0
2023-08-30 15:10:00,529.93,530.5,529.93,530.5,1104.0,529.93,530.5,529.93,530.5,1104.0
2023-08-30 15:15:00,530.79,532.08,530.55,532.08,800.0,530.79,532.08,530.55,532.08,800.0
2023-08-30 15:20:00,531.94,531.94,530.98,531.45,2485.0,531.94,531.94,530.98,531.45,2485.0
2023-08-30 15:25:00,531.37,531.37,531.09,531.09,225.0,531.37,531.37,531.09,531.09,225.0
2023-08-30 15:30:00,531.34,531.34,531.0,531.27,1192.0,531.34,531.34,531.0,531.27,1192.0
2023-08-30 15:35:00,531.12,531.38,530.58,530.74,3000.0,531.12,531.38,530.58,530.74,3000.0
2023-08-30 15:40:00,530.55,530.69,529.22,529.22,2200.0,530.55,530.69,529.22,529.22,2200.0
2023-08-30 15:45:00,529.68,530.12,528.77,528.77,2875.0,529.68,530.12,528.77,528.77,2875.0
2023-08-30 15:50:00,529.69,529.96,529.25,529.25,5390.0,529.69,529.96,529.25,529.25,5390.0
2023-08-30 15:55:00,529.48,531.39,529.48,531.19,28153.0,529.48,531.39,529.48,531.19,28153.0
2023-08-31 09:30:00,531.73,538.45,531.73,536.88,6991.0,531.73,538.45,531.73,536.88,6991.0
2023-08-31 09:35:00,535.26,540.85,534.42,540.85,4758.0,535.26,540.85,534.42,540.85,4758.0
2023-08-31 09:40:00,541.38,541.38,538.52,538.73,1790.0,541.38,541.38,538.52,538.73,1790.0
2023-08-31 09:45:00,538.9,540.17,537.96,537.97,3435.0,538.9,540.17,537.96,537.97,3435.0
2023-08-31 09:50:00,537.99,537.99,536.14,536.63,2540.0,537.99,537.99,536.14,536.63,2540.0
2023-08-31 09:55:00,536.63,539.89,536.57,539.89,6042.0,536.63,539.89,536.57,539.89,6042.0
2023-08-31 10:00:00,540.06,541.21,539.87,540.89,10268.0,540.06,541.21,539.87,540.89,10268.0
2023-08-31 10:05:00,540.5,541.34,540.03,541.34,5100.0,540.5,541.34,540.03,541.34,5100.0
2023-08-31 10:10:00,542.61,544.68,541.28,544.68,2826.0,542.61,544.68,541.28,544.68,2826.0
2023-08-31 10:15:00,543.77,544.38,542.36,543.62,3896.0,543.77,544.38,542.36,543.62,3896.0
2023-08-31 10:20:00,544.06,544.47,540.83,542.2,3492.0,544.06,544.47,540.83,542.2,3492.0
2023-08-31 10:25:00,542.12,542.41,541.88,542.39,843.0,542.12,542.41,541.88,542.39,843.0
2023-08-31 10:30:00,542.5,543.85,542.5,543.85,801.0,542.5,543.85,542.5,543.85,801.0
2023-08-31 10:35:00,543.57,544.59,542.91,543.56,1673.0,543.57,544.59,542.91,543.56,1673.0
2023-08-31 10:40:00,543.61,543.61,542.75,543.43,2013.0,543.61,543.61,542.75,543.43,2013.0
2023-08-31 10:45:00,542.25,543.45,542.25,542.78,975.0,542.25,543.45,542.25,542.78,975.0
2023-08-31 10:50:00,543.07,544.11,541.96,543.07,2498.0,543.07,544.11,541.96,543.07,2498.0
2023-08-31 10:55:00,543.17,543.17,542.32,542.32,300.0,543.17,543.17,542.32,542.32,300.0
2023-08-31 11:00:00,542.46,542.46,541.39,541.4,600.0,542.46,542.46,541.39,541.4,600.0
2023-08-31 11:05:00,541.34,542.65,541.34,542.61,1532.0,541.34,542.65,541.34,542.61,1532.0
2023-08-31 11:10:00,542.65,542.65,542.52,542.54,600.0,542.65,542.65,542.52,542.54,600.0
2023-08-31 11:15:00,541.58,542.63,541.58,542.63,500.0,541.58,542.63,541.58,542.63,500.0
2023-08-31 11:20:00,542.15,542.15,541.01,541.54,700.0,542.15,542.15,541.01,541.54,700.0
2023-08-31 11:25:00,541.62,542.99,541.47,542.72,1742.0,541.62,542.99,541.47,542.72,1742.0
2023-08-31 11:30:00,540.84,541.28,540.84,541.27,200.0,540.84,541.28,540.84,541.27,200.0
2023-08-31 11:35:00,539.96,541.69,539.96,541.69,500.0,539.96,541.69,539.96,541.69,500.0
2023-08-31 11:40:00,541.81,541.81,541.81,541.81,100.0,541.81,541.81,541.81,541.81,100.0
2023-08-31 11:45:00,541.76,542.16,541.61,541.72,919.0,541.76,542.16,541.61,541.72,919.0
2023-08-31 11:50:00,541.67,541.67,541.52,541.6,573.0,541.67,541.67,541.52,541.6,573.0
2023-08-31 11:55:00,541.55,541.55,541.55,541.55,100.0,541.55,541.55,541.55,541.55,100.0
2023-08-31 12:00:00,542.0,542.06,541.3,541.7,1200.0,542.0,542.06,541.3,541.7,1200.0
2023-08-31 12:05:00,542.55,542.55,542.19,542.24,713.0,542.55,542.55,542.19,542.24,713.0
2023-08-31 12:10:00,542.16,542.17,542.1,542.1,395.0,542.16,542.17,542.1,542.1,395.0
2023-08-31 12:15:00,542.8,543.2,542.23,542.23,400.0,542.8,543.2,542.23,542.23,400.0
2023-08-31 12:20:00,542.02,542.1,540.58,540.61,1543.0,542.02,542.1,540.58,540.61,1543.0
2023-08-31 12:25:00,541.14,541.29,540.16,540.16,1111.0,541.14,541.29,540.16,540.16,1111.0
2023-08-31 12:30:00,540.65,540.65,540.65,540.65,100.0,540.65,540.65,540.65,540.65,100.0
2023-08-31 12:35:00,541.06,541.06,541.06,541.06,200.0,541.06,541.06,541.06,541.06,200.0
2023-08-31 12:40:00,540.65,540.65,540.65,540.65,100.0,540.65,540.65,540.65,540.65,100.0
2023-08-31 12:45:00,540.52,540.64,539.51,540.04,4734.0,540.52,540.64,539.51,540.04,4734.0
2023-08-31 12:50:00,539.91,540.77,539.91,540.77,703.0,539.91,540.77,539.91,540.77,703.0
2023-08-31 12:55:00,540.6,541.38,540.59,541.06,900.0,540.6,541.38,540.59,541.06,900.0
2023-08-31 13:00:00,541.13,541.35,540.96,541.35,536.0,541.13,541.35,540.96,541.35,536.0
2023-08-31 13:05:00,541.49,541.56,541.19,541.19,600.0,541.49,541.56,541.19,541.19,600.0
2023-08-31 13:10:00,541.66,541.66,541.66,541.66,100.0,541.66,541.66,541.66,541.66,100.0
2023-08-31 13:15:00,541.67,541.86,541.58,541.83,980.0,541.67,541.86,541.58,541.83,980.0
2023-08-31 13:20:00,542.1,542.75,542.07,542.75,778.0,542.1,542.75,542.07,542.75,778.0
2023-08-31 13:25:00,542.7,542.99,542.5,542.99,1838.0,542.7,542.99,542.5,542.99,1838.0
2023-08-31 13:30:00,542.92,543.46,542.9,543.44,800.0,542.92,543.46,542.9,543.44,800.0
2023-08-31 13:35:00,543.34,543.34,543.08,543.08,800.0,543.34,543.34,543.08,543.08,800.0
2023-08-31 13:40:00,543.24,543.35,543.21,543.35,600.0,543.24,543.35,543.21,543.35,600.0
2023-08-31 13:45:00,543.22,543.24,541.78,541.79,1998.0,543.22,543.24,541.78,541.79,1998.0
2023-08-31 13:50:00,541.74,542.08,541.2,541.62,1308.0,541.74,542.08,541.2,541.62,1308.0
2023-08-31 13:55:00,542.07,542.73,542.01,542.73,933.0,542.07,542.73,542.01,542.73,933.0
2023-08-31 14:00:00,543.17,543.76,543.16,543.76,300.0,543.17,543.76,543.16,543.76,300.0
2023-08-31 14:05:00,543.76,543.76,543.76,543.76,0.0,543.76,543.76,543.76,543.76,0.0
2023-08-31 14:10:00,543.39,543.74,543.24,543.74,917.0,543.39,543.74,543.24,543.74,917.0
2023-08-31 14:15:00,543.86,543.86,543.09,543.09,500.0,543.86,543.86,543.09,543.09,500.0
2023-08-31 14:20:00,543.09,543.09,543.0,543.0,600.0,543.09,543.09,543.0,543.0,600.0
2023-08-31 14:25:00,542.56,542.65,542.16,542.17,700.0,542.56,542.65,542.16,542.17,700.0
2023-08-31 14:30:00,541.95,541.95,541.17,541.79,1785.0,541.95,541.95,541.17,541.79,1785.0
2023-08-31 14:35:00,541.4,542.35,541.15,542.35,2500.0,541.4,542.35,541.15,542.35,2500.0
2023-08-31 14:40:00,542.88,543.56,542.88,543.38,600.0,542.88,543.56,542.88,543.38,600.0
2023-08-31 14:45:00,543.23,544.07,543.23,544.06,1000.0,543.23,544.07,543.23,544.06,1000.0
2023-08-31 14:50:00,544.31,544.51,543.72,543.72,4700.0,544.31,544.51,543.72,543.72,4700.0
2023-08-31 14:55:00,543.71,544.63,543.7,544.63,2662.0,543.71,544.63,543.7,544.63,2662.0
2023-08-31 15:00:00,544.67,545.0,544.67,544.8,1255.0,544.67,545.0,544.67,544.8,1255.0
2023-08-31 15:05:00,544.96,545.82,544.6,545.82,2399.0,544.96,545.82,544.6,545.82,2399.0
2023-08-31 15:10:00,545.91,546.37,545.65,546.37,1200.0,545.91,546.37,545.65,546.37,1200.0
2023-08-31 15:15:00,546.14,546.56,545.36,545.46,5174.0,546.14,546.56,545.36,545.46,5174.0
2023-08-31 15:20:00,545.45,546.39,545.2,546.2,7337.0,545.45,546.39,545.2,546.2,7337.0
2023-08-31 15:25:00,546.32,547.02,546.05,546.92,2103.0,546.32,547.02,546.05,546.92,2103.0
2023-08-31 15:30:00,547.32,547.65,546.63,546.91,6565.0,547.32,547.65,546.63,546.91,6565.0
2023-08-31 15:35:00,546.93,547.17,546.86,547.12,1998.0,546.93,547.17,546.86,547.12,1998.0
2023-08-31 15:40:00,547.14,547.76,546.87,547.41,6901.0,547.14,547.76,546.87,547.41,6901.0
2023-08-31 15:45:00,547.69,547.92,546.9,547.16,10255.0,547.69,547.92,546.9,547.16,10255.0
2023-08-31 15:50:00,547.16,548.2,546.97,547.36,18494.0,547.16,548.2,546.97,547.36,18494.0
2023-08-31 15:55:00,547.12,547.32,545.85,546.77,38331.0,547.12,547.32,545.85,546.77,38331.0
2023-09-01 09:30:00,550.0,553.69,550.0,553.0,11942.0,550.0,553.69,550.0,553.0,11942.0
2023-09-01 09:35:00,553.72,555.18,551.06,551.59,13000.0,553.72,555.18,551.06,551.59,13000.0
2023-09-01 09:40:00,551.54,551.91,550.61,551.9,6116.0,551.54,551.91,550.61,551.9,6116.0
2023-09-01 09:45:00,551.64,551.65,548.45,548.91,4962.0,551.64,551.65,548.45,548.91,4962.0
2023-09-01 09:50:00,549.94,552.82,549.94,550.6,7007.0,549.94,552.82,549.94,550.6,7007.0
2023-09-01 09:55:00,551.13,553.13,551.0,551.01,1470.0,551.13,553.13,551.0,551.01,1470.0
2023-09-01 10:00:00,551.15,551.96,548.22,551.51,3614.0,551.15,551.96,548.22,551.51,3614.0
2023-09-01 10:05:00,550.63,552.6,549.27,552.24,7456.0,550.63,552.6,549.27,552.24,7456.0
2023-09-01 10:10:00,552.66,553.42,551.67,553.07,915.0,552.66,553.42,551.67,553.07,915.0
2023-09-01 10:15:00,553.46,554.14,553.13,553.13,2110.0,553.46,554.14,553.13,553.13,2110.0
2023-09-01 10:20:00,553.45,553.45,552.73,553.12,500.0,553.45,553.45,552.73,553.12,500.0
2023-09-01 10:25:00,553.84,555.05,553.84,554.63,1490.0,553.84,555.05,553.84,554.63,1490.0
2023-09-01 10:30:00,554.87,554.87,552.98,552.98,3300.0,554.87,554.87,552.98,552.98,3300.0
2023-09-01 10:35:00,553.3,555.58,552.79,555.58,762.0,553.3,555.58,552.79,555.58,762.0
2023-09-01 10:40:00,554.27,554.78,553.51,554.25,4246.0,554.27,554.78,553.51,554.25,4246.0
2023-09-01 10:45:00,554.74,555.46,552.98,552.98,3355.0,554.74,555.46,552.98,552.98,3355.0
2023-09-01 10:50:00,553.35,553.96,552.91,553.95,7679.0,553.35,553.96,552.91,553.95,7679.0
2023-09-01 10:55:00,553.99,553.99,552.37,552.75,3981.0,553.99,553.99,552.37,552.75,3981.0
2023-09-01 11:00:00,552.96,553.2,552.95,553.07,1889.0,552.96,553.2,552.95,553.07,1889.0
2023-09-01 11:05:00,553.43,553.8,552.7,553.8,2198.0,553.43,553.8,552.7,553.8,2198.0
2023-09-01 11:10:00,553.27,553.8,553.22,553.73,4200.0,553.27,553.8,553.22,553.73,4200.0
2023-09-01 11:15:00,553.83,555.44,553.81,554.82,4551.0,553.83,555.44,553.81,554.82,4551.0
2023-09-01 11:20:00,555.58,556.72,555.58,556.72,700.0,555.58,556.72,555.58,556.72,700.0
2023-09-01 11:25:00,556.43,557.79,556.43,557.33,1100.0,556.43,557.79,556.43,557.33,1100.0
2023-09-01 11:30:00,557.51,558.07,556.81,558.06,3212.0,557.51,558.07,556.81,558.06,3212.0
2023-09-01 11:35:00,558.62,558.62,557.14,557.31,1300.0,558.62,558.62,557.14,557.31,1300.0
2023-09-01 11:40:00,557.25,557.85,557.0,557.67,3734.0,557.25,557.85,557.0,557.67,3734.0
2023-09-01 11:45:00,556.29,556.29,554.89,554.93,2326.0,556.29,556.29,554.89,554.93,2326.0
2023-09-01 11:50:00,554.85,554.85,554.14,554.76,1396.0,554.85,554.85,554.14,554.76,1396.0
2023-09-01 11:55:00,555.57,556.03,555.3,556.03,500.0,555.57,556.03,555.3,556.03,500.0
2023-09-01 12:00:00,555.84,556.26,555.34,556.26,1500.0,555.84,556.26,555.34,556.26,1500.0
2023-09-01 12:05:00,556.28,557.19,556.28,556.99,800.0,556.28,557.19,556.28,556.99,800.0
2023-09-01 12:10:00,556.8,557.58,556.8,556.81,3417.0,556.8,557.58,556.8,556.81,3417.0
2023-09-01 12:15:00,557.05,557.05,557.05,557.05,200.0,557.05,557.05,557.05,557.05,200.0
2023-09-01 12:20:00,557.25,557.57,556.87,557.57,591.0,557.25,557.57,556.87,557.57,591.0
2023-09-01 12:25:00,557.65,557.99,557.46,557.49,700.0,557.65,557.99,557.46,557.49,700.0
2023-09-01 12:30:00,557.06,557.06,556.89,556.91,1091.0,557.06,557.06,556.89,556.91,1091.0
2023-09-01 12:35:00,557.17,557.34,556.77,557.34,2799.0,557.17,557.34,556.77,557.34,2799.0
2023-09-01 12:40:00,557.36,557.98,557.36,557.98,600.0,557.36,557.98,557.36,557.98,600.0
2023-09-01 12:45:00,557.64,557.89,557.15,557.31,1174.0,557.64,557.89,557.15,557.31,1174.0
2023-09-01 12:50:00,558.0,558.57,557.6,557.6,1654.0,558.0,558.57,557.6,557.6,1654.0
2023-09-01 12:55:00,557.54,557.54,556.79,556.82,400.0,557.54,557.54,556.79,556.82,400.0
2023-09-01 13:00:00,556.22,556.22,555.57,555.57,402.0,556.22,556.22,555.57,555.57,402.0
2023-09-01 13:05:00,555.44,555.44,554.82,554.82,736.0,555.44,555.44,554.82,554.82,736.0
2023-09-01 13:10:00,555.0,555.72,554.9,555.72,2918.0,555.0,555.72,554.9,555.72,2918.0
2023-09-01 13:15:00,556.01,556.07,555.98,556.03,500.0,556.01,556.07,555.98,556.03,500.0
2023-09-01 13:20:00,556.19,556.29,555.87,555.87,800.0,556.19,556.29,555.87,555.87,800.0
2023-09-01 13:25:00,555.7,556.0,555.14,555.83,3655.0,555.7,556.0,555.14,555.83,3655.0
2023-09-01 13:30:00,555.84,556.67,555.48,556.67,900.0,555.84,556.67,555.48,556.67,900.0
2023-09-01 13:35:00,556.76,556.96,556.44,556.9,534.0,556.76,556.96,556.44,556.9,534.0
2023-09-01 13:40:00,556.84,557.26,555.58,555.58,9341.0,556.84,557.26,555.58,555.58,9341.0
2023-09-01 13:45:00,556.1,556.42,555.58,555.58,1918.0,556.1,556.42,555.58,555.58,1918.0
2023-09-01 13:50:00,556.09,556.38,555.83,556.33,1000.0,556.09,556.38,555.83,556.33,1000.0
2023-09-01 13:55:00,556.37,556.66,556.17,556.37,2010.0,556.37,556.66,556.17,556.37,2010.0
2023-09-01 14:00:00,556.13,556.14,555.53,555.87,906.0,556.13,556.14,555.53,555.87,906.0
2023-09-01 14:05:00,555.79,556.13,555.65,556.06,3056.0,555.79,556.13,555.65,556.06,3056.0
2023-09-01 14:10:00,556.06,556.06,554.87,554.9,600.0,556.06,556.06,554.87,554.9,600.0
2023-09-01 14:15:00,554.63,555.16,554.37,554.86,2500.0,554.63,555.16,554.37,554.86,2500.0
2023-09-01 14:20:00,555.02,555.02,554.41,554.55,790.0,555.02,555.02,554.41,554.55,790.0
2023-09-01 14:25:00,554.51,554.55,554.13,554.48,1819.0,554.51,554.55,554.13,554.48,1819.0
2023-09-01 14:30:00,553.78,553.99,553.78,553.79,431.0,553.78,553.99,553.78,553.79,431.0
2023-09-01 14:35:00,554.07,554.86,553.8,554.74,4492.0,554.07,554.86,553.8,554.74,4492.0
2023-09-01 14:40:00,555.01,555.63,554.7,555.63,1498.0,555.01,555.63,554.7,555.63,1498.0
2023-09-01 14:45:00,555.72,555.83,555.06,555.32,1398.0,555.72,555.83,555.06,555.32,1398.0
2023-09-01 14:50:00,555.3,555.34,555.09,555.26,1623.0,555.3,555.34,555.09,555.26,1623.0
2023-09-01 14:55:00,555.31,555.48,555.03,555.07,1381.0,555.31,555.48,555.03,555.07,1381.0
2023-09-01 15:00:00,555.11,555.4,555.1,555.11,1391.0,555.11,555.4,555.1,555.11,1391.0
2023-09-01 15:05:00,554.92,555.77,554.92,555.77,1438.0,554.92,555.77,554.92,555.77,1438.0
2023-09-01 15:10:00,555.5,555.67,555.22,555.44,1533.0,555.5,555.67,555.22,555.44,1533.0
2023-09-01 15:15:00,555.5,556.5,555.5,556.19,2129.0,555.5,556.5,555.5,556.19,2129.0
2023-09-01 15:20:00,556.27,556.36,556.14,556.36,600.0,556.27,556.36,556.14,556.36,600.0
2023-09-01 15:25:00,556.48,556.73,556.27,556.71,2598.0,556.48,556.73,556.27,556.71,2598.0
2023-09-01 15:30:00,556.55,556.56,555.51,555.67,5290.0,556.55,556.56,555.51,555.67,5290.0
2023-09-01 15:35:00,555.83,555.83,554.51,554.71,3310.0,555.83,555.83,554.51,554.71,3310.0
2023-09-01 15:40:00,554.83,555.63,554.72,555.52,2100.0,554.83,555.63,554.72,555.52,2100.0
2023-09-01 15:45:00,555.61,555.61,554.98,555.19,4966.0,555.61,555.61,554.98,555.19,4966.0
2023-09-01 15:50:00,555.04,555.39,553.81,553.92,8320.0,555.04,555.39,553.81,553.92,8320.0
2023-09-01 15:55:00,553.69,553.76,551.61,551.61,27473.0,553.69,553.76,551.61,551.61,27473.0
2023-09-05 09:30:00,557.05,557.05,550.62,552.46,8532.0,557.05,557.05,550.62,552.46,8532.0
2023-09-05 09:35:00,551.87,553.0,550.32,551.77,4062.0,551.87,553.0,550.32,551.77,4062.0
2023-09-05 09:40:00,553.08,553.47,550.15,550.15,2905.0,553.08,553.47,550.15,550.15,2905.0
2023-09-05 09:45:00,549.5,551.8,549.5,551.19,1700.0,549.5,551.8,549.5,551.19,1700.0
2023-09-05 09:50:00,551.79,553.87,550.4,550.4,6155.0,551.79,553.87,550.4,550.4,6155.0
2023-09-05 09:55:00,549.27,550.96,548.73,548.78,5376.0,549.27,550.96,548.73,548.78,5376.0
2023-09-05 10:00:00,549.04,550.24,549.0,549.52,1612.0,549.04,550.24,549.0,549.52,1612.0
2023-09-05 10:05:00,548.88,550.62,548.87,549.0,5241.0,548.88,550.62,548.87,549.0,5241.0
2023-09-05 10:10:00,548.9,549.95,547.94,547.95,1894.0,548.9,549.95,547.94,547.95,1894.0
2023-09-05 10:15:00,547.75,547.82,546.02,546.62,4333.0,547.75,547.82,546.02,546.62,4333.0
2023-09-05 10:20:00,546.69,548.82,546.5,548.35,5957.0,546.69,548.82,546.5,548.35,5957.0
2023-09-05 10:25:00,548.31,548.58,546.79,547.42,1407.0,548.31,548.58,546.79,547.42,1407.0
2023-09-05 10:30:00,547.54,548.55,546.91,546.94,2460.0,547.54,548.55,546.91,546.94,2460.0
2023-09-05 10:35:00,547.51,548.28,546.82,548.28,2240.0,547.51,548.28,546.82,548.28,2240.0
2023-09-05 10:40:00,548.44,548.49,546.96,546.96,1067.0,548.44,548.49,546.96,546.96,1067.0
2023-09-05 10:45:00,547.0,548.73,546.59,548.73,2202.0,547.0,548.73,546.59,548.73,2202.0
2023-09-05 10:50:00,548.43,549.36,547.53,547.53,2800.0,548.43,549.36,547.53,547.53,2800.0
2023-09-05 10:55:00,547.59,548.03,547.24,547.63,1600.0,547.59,548.03,547.24,547.63,1600.0
2023-09-05 11:00:00,547.8,549.55,547.26,549.54,4256.0,547.8,549.55,547.26,549.54,4256.0
2023-09-05 11:05:00,549.8,551.3,549.5,550.75,3817.0,549.8,551.3,549.5,550.75,3817.0
2023-09-05 11:10:00,550.21,551.04,550.15,551.04,1227.0,550.21,551.04,550.15,551.04,1227.0
2023-09-05 11:15:00,551.11,551.64,549.36,549.36,1279.0,551.11,551.64,549.36,549.36,1279.0
2023-09-05 11:20:00,549.46,549.46,546.29,547.32,840.0,549.46,549.46,546.29,547.32,840.0
2023-09-05 11:25:00,546.56,547.09,545.2,545.2,3195.0,546.56,547.09,545.2,545.2,3195.0
2023-09-05 11:30:00,545.4,545.51,544.55,545.07,5154.0,545.4,545.51,544.55,545.07,5154.0
2023-09-05 11:35:00,544.9,544.91,542.06,542.97,3343.0,544.9,544.91,542.06,542.97,3343.0
2023-09-05 11:40:00,543.12,543.12,542.06,542.06,800.0,543.12,543.12,542.06,542.06,800.0
2023-09-05 11:45:00,542.7,544.87,542.7,544.54,4000.0,542.7,544.87,542.7,544.54,4000.0
2023-09-05 11:50:00,544.25,545.11,543.32,544.15,2609.0,544.25,545.11,543.32,544.15,2609.0
2023-09-05 11:55:00,543.85,545.36,543.66,543.97,1079.0,543.85,545.36,543.66,543.97,1079.0
2023-09-05 12:00:00,544.42,545.74,544.41,545.21,1100.0,544.42,545.74,544.41,545.21,1100.0
2023-09-05 12:05:00,545.47,545.62,544.6,545.14,2941.0,545.47,545.62,544.6,545.14,2941.0
2023-09-05 12:10:00,545.14,547.51,545.14,547.38,2050.0,545.14,547.51,545.14,547.38,2050.0
2023-09-05 12:15:00,547.38,549.07,547.29,549.07,8595.0,547.38,549.07,547.29,549.07,8595.0
2023-09-05 12:20:00,548.29,548.29,547.41,547.52,1100.0,548.29,548.29,547.41,547.52,1100.0
2023-09-05 12:25:00,546.73,546.77,545.76,545.93,1300.0,546.73,546.77,545.76,545.93,1300.0
2023-09-05 12:30:00,545.92,546.86,545.91,546.43,1592.0,545.92,546.86,545.91,546.43,1592.0
2023-09-05 12:35:00,546.07,547.69,546.07,547.68,1474.0,546.07,547.69,546.07,547.68,1474.0
2023-09-05 12:40:00,547.58,547.58,546.52,546.64,922.0,547.58,547.58,546.52,546.64,922.0
2023-09-05 12:45:00,547.15,547.23,547.14,547.15,400.0,547.15,547.23,547.14,547.15,400.0
2023-09-05 12:50:00,546.46,546.88,546.27,546.88,900.0,546.46,546.88,546.27,546.88,900.0
2023-09-05 12:55:00,546.73,546.97,546.05,546.96,2170.0,546.73,546.97,546.05,546.96,2170.0
2023-09-05 13:00:00,546.79,546.79,545.95,545.97,700.0,546.79,546.79,545.95,545.97,700.0
2023-09-05 13:05:00,546.17,546.17,545.23,545.23,501.0,546.17,546.17,545.23,545.23,501.0
2023-09-05 13:10:00,545.02,545.02,544.5,544.5,1100.0,545.02,545.02,544.5,544.5,1100.0
2023-09-05 13:15:00,544.79,544.99,544.53,544.87,400.0,544.79,544.99,544.53,544.87,400.0
2023-09-05 13:20:00,544.86,545.37,544.48,545.12,1300.0,544.86,545.37,544.48,545.12,1300.0
2023-09-05 13:25:00,544.78,544.78,544.22,544.48,968.0,544.78,544.78,544.22,544.48,968.0
2023-09-05 13:30:00,544.59,545.37,544.45,545.19,2400.0,544.59,545.37,544.45,545.19,2400.0
2023-09-05 13:35:00,545.19,545.3,544.76,545.19,800.0,545.19,545.3,544.76,545.19,800.0
2023-09-05 13:40:00,545.37,545.74,545.02,545.34,2503.0,545.37,545.74,545.02,545.34,2503.0
2023-09-05 13:45:00,545.68,546.78,545.24,546.38,3081.0,545.68,546.78,545.24,546.38,3081.0
2023-09-05 13:50:00,546.12,546.12,545.79,545.93,1260.0,546.12,546.12,545.79,545.93,1260.0
2023-09-05 13:55:00,546.02,548.18,546.02,547.78,4067.0,546.02,548.18,546.02,547.78,4067.0
2023-09-05 14:00:00,547.79,548.93,547.23,548.61,3356.0,547.79,548.93,547.23,548.61,3356.0
2023-09-05 14:05:00,547.54,548.93,547.54,547.85,600.0,547.54,548.93,547.54,547.85,600.0
2023-09-05 14:10:00,547.89,547.89,546.94,547.25,1800.0,547.89,547.89,546.94,547.25,1800.0
2023-09-05 14:15:00,547.25,547.26,546.94,547.19,1400.0,547.25,547.26,546.94,547.19,1400.0
2023-09-05 14:20:00,547.23,547.23,546.55,546.82,2263.0,547.23,547.23,546.55,546.82,2263.0
2023-09-05 14:25:00,547.11,547.98,547.07,547.9,1900.0,547.11,547.98,547.07,547.9,1900.0
2023-09-05 14:30:00,547.94,548.08,547.07,547.07,1194.0,547.94,548.08,547.07,547.07,1194.0
2023-09-05 14:35:00,547.19,547.49,546.67,547.4,1400.0,547.19,547.49,546.67,547.4,1400.0
2023-09-05 14:40:00,547.09,547.95,547.06,547.95,1700.0,547.09,547.95,547.06,547.95,1700.0
2023-09-05 14:45:00,548.41,550.17,548.41,550.17,4220.0,548.41,550.17,548.41,550.17,4220.0
2023-09-05 14:50:00,550.16,550.58,550.0,550.06,1800.0,550.16,550.58,550.0,550.06,1800.0
2023-09-05 14:55:00,549.65,549.65,549.42,549.42,1000.0,549.65,549.65,549.42,549.42,1000.0
2023-09-05 15:00:00,549.57,549.57,548.83,549.04,2430.0,549.57,549.57,548.83,549.04,2430.0
2023-09-05 15:05:00,548.99,549.29,548.31,548.31,1990.0,548.99,549.29,548.31,548.31,1990.0
2023-09-05 15:10:00,548.64,548.84,548.29,548.56,2100.0,548.64,548.84,548.29,548.56,2100.0
2023-09-05 15:15:00,548.55,548.73,547.48,547.61,3330.0,548.55,548.73,547.48,547.61,3330.0
2023-09-05 15:20:00,547.61,548.03,547.29,547.85,2000.0,547.61,548.03,547.29,547.85,2000.0
2023-09-05 15:25:00,547.87,548.37,547.4,548.25,2800.0,547.87,548.37,547.4,548.25,2800.0
2023-09-05 15:30:00,548.33,549.04,548.17,548.19,5062.0,548.33,549.04,548.17,548.19,5062.0
2023-09-05 15:35:00,548.48,549.4,548.18,549.29,3808.0,548.48,549.4,548.18,549.29,3808.0
2023-09-05 15:40:00,549.57,550.22,549.57,550.22,2486.0,549.57,550.22,549.57,550.22,2486.0
2023-09-05 15:45:00,550.0,550.88,549.06,549.15,7758.0,550.0,550.88,549.06,549.15,7758.0
2023-09-05 15:50:00,549.47,550.25,548.64,549.48,10268.0,549.47,550.25,548.64,549.48,10268.0
2023-09-05 15:55:00,549.28,550.6,549.1,550.34,21322.0,549.28,550.6,549.1,550.34,21322.0
2023-09-06 09:30:00,547.09,550.94,547.09,548.95,6368.0,547.09,550.94,547.09,548.95,6368.0
2023-09-06 09:35:00,548.95,552.39,548.7,552.39,2614.0,548.95,552.39,548.7,552.39,2614.0
2023-09-06 09:40:00,552.48,555.11,552.48,555.11,700.0,552.48,555.11,552.48,555.11,700.0
2023-09-06 09:45:00,554.72,554.72,552.86,552.86,1289.0,554.72,554.72,552.86,552.86,1289.0
2023-09-06 09:50:00,553.75,556.03,552.91,552.91,3363.0,553.75,556.03,552.91,552.91,3363.0
2023-09-06 09:55:00,552.67,554.97,552.44,554.0,1937.0,552.67,554.97,552.44,554.0,1937.0
2023-09-06 10:00:00,553.06,553.36,551.38,551.63,7667.0,553.06,553.36,551.38,551.63,7667.0
2023-09-06 10:05:00,551.73,551.73,548.08,548.08,24195.0,551.73,551.73,548.08,548.08,24195.0
2023-09-06 10:10:00,548.03,548.5,546.42,546.42,12398.0,548.03,548.5,546.42,546.42,12398.0
2023-09-06 10:15:00,546.78,550.55,546.68,550.43,14715.0,546.78,550.55,546.68,550.43,14715.0
2023-09-06 10:20:00,550.44,550.8,548.61,548.61,3400.0,550.44,550.8,548.61,548.61,3400.0
2023-09-06 10:25:00,549.02,550.86,548.61,549.35,3408.0,549.02,550.86,548.61,549.35,3408.0
2023-09-06 10:30:00,548.45,549.66,547.71,549.36,3816.0,548.45,549.66,547.71,549.36,3816.0
2023-09-06 10:35:00,549.75,552.93,549.52,552.37,4553.0,549.75,552.93,549.52,552.37,4553.0
2023-09-06 10:40:00,551.99,553.06,551.88,552.03,4271.0,551.99,553.06,551.88,552.03,4271.0
2023-09-06 10:45:00,551.5,551.5,551.46,551.46,450.0,551.5,551.5,551.46,551.46,450.0
2023-09-06 10:50:00,551.19,552.37,549.98,551.82,18178.0,551.19,552.37,549.98,551.82,18178.0
2023-09-06 10:55:00,551.98,552.0,551.19,551.77,4497.0,551.98,552.0,551.19,551.77,4497.0
2023-09-06 11:00:00,551.77,552.65,551.59,552.44,1400.0,551.77,552.65,551.59,552.44,1400.0
2023-09-06 11:05:00,552.78,552.78,551.27,551.45,3302.0,552.78,552.78,551.27,551.45,3302.0
2023-09-06 11:10:00,552.18,553.2,552.18,552.94,1315.0,552.18,553.2,552.18,552.94,1315.0
2023-09-06 11:15:00,553.04,554.62,553.04,554.52,2800.0,553.04,554.62,553.04,554.52,2800.0
2023-09-06 11:20:00,555.0,555.45,554.19,554.19,1826.0,555.0,555.45,554.19,554.19,1826.0
2023-09-06 11:25:00,554.8,555.63,554.77,555.27,1629.0,554.8,555.63,554.77,555.27,1629.0
2023-09-06 11:30:00,555.68,556.34,555.54,556.34,3867.0,555.68,556.34,555.54,556.34,3867.0
2023-09-06 11:35:00,555.94,557.33,555.56,556.5,1912.0,555.94,557.33,555.56,556.5,1912.0
2023-09-06 11:40:00,556.66,556.66,555.88,556.27,700.0,556.66,556.66,555.88,556.27,700.0
2023-09-06 11:45:00,556.07,556.07,555.79,555.79,200.0,556.07,556.07,555.79,555.79,200.0
2023-09-06 11:50:00,555.38,555.38,553.65,553.65,887.0,555.38,555.38,553.65,553.65,887.0
2023-09-06 11:55:00,553.48,554.24,553.33,553.76,1200.0,553.48,554.24,553.33,553.76,1200.0
2023-09-06 12:00:00,554.3,554.3,553.76,553.76,215.0,554.3,554.3,553.76,553.76,215.0
2023-09-06 12:05:00,553.92,554.48,553.8,553.81,1400.0,553.92,554.48,553.8,553.81,1400.0
2023-09-06 12:10:00,553.92,553.92,553.92,553.92,1940.0,553.92,553.92,553.92,553.92,1940.0
2023-09-06 12:15:00,553.2,553.56,553.2,553.55,675.0,553.2,553.56,553.2,553.55,675.0
2023-09-06 12:20:00,553.25,553.35,551.55,552.0,7851.0,553.25,553.35,551.55,552.0,7851.0
2023-09-06 12:25:00,552.41,552.41,551.82,551.82,808.0,552.41,552.41,551.82,551.82,808.0
2023-09-06 12:30:00,551.82,551.82,551.82,551.82,0.0,551.82,551.82,551.82,551.82,0.0
2023-09-06 12:35:00,549.56,550.56,549.56,550.56,1010.0,549.56,550.56,549.56,550.56,1010.0
2023-09-06 12:40:00,551.0,551.0,550.06,550.06,1175.0,551.0,551.0,550.06,550.06,1175.0
2023-09-06 12:45:00,550.43,550.69,550.42,550.67,1000.0,550.43,550.69,550.42,550.67,1000.0
2023-09-06 12:50:00,550.63,551.12,550.42,550.59,906.0,550.63,551.12,550.42,550.59,906.0
2023-09-06 12:55:00,550.93,552.02,550.93,551.87,1077.0,550.93,552.02,550.93,551.87,1077.0
2023-09-06 13:00:00,551.9,554.86,551.82,554.78,6964.0,551.9,554.86,551.82,554.78,6964.0
2023-09-06 13:05:00,554.86,556.0,551.61,551.61,14625.0,554.86,556.0,551.61,551.61,14625.0
2023-09-06 13:10:00,552.75,553.43,547.73,548.04,27077.0,552.75,553.43,547.73,548.04,27077.0
2023-09-06 13:15:00,547.05,549.42,544.17,546.04,30774.0,547.05,549.42,544.17,546.04,30774.0
2023-09-06 13:20:00,546.22,548.63,544.77,546.04,19191.0,546.22,548.63,544.77,546.04,19191.0
2023-09-06 13:25:00,546.74,546.75,545.66,545.84,1800.0,546.74,546.75,545.66,545.84,1800.0
2023-09-06 13:30:00,546.52,547.7,544.94,544.95,7064.0,546.52,547.7,544.94,544.95,7064.0
2023-09-06 13:35:00,544.76,547.89,544.76,547.48,6161.0,544.76,547.89,544.76,547.48,6161.0
2023-09-06 13:40:00,547.65,547.66,546.7,547.54,1050.0,547.65,547.66,546.7,547.54,1050.0
2023-09-06 13:45:00,547.03,548.72,546.42,548.72,2605.0,547.03,548.72,546.42,548.72,2605.0
2023-09-06 13:50:00,549.47,549.47,549.47,549.47,100.0,549.47,549.47,549.47,549.47,100.0
2023-09-06 13:55:00,549.03,549.25,548.11,548.11,800.0,549.03,549.25,548.11,548.11,800.0
2023-09-06 14:00:00,548.02,548.41,546.54,546.55,2101.0,548.02,548.41,546.54,546.55,2101.0
2023-09-06 14:05:00,546.63,547.59,546.63,547.59,1429.0,546.63,547.59,546.63,547.59,1429.0
2023-09-06 14:10:00,547.17,547.23,546.62,546.63,1000.0,547.17,547.23,546.62,546.63,1000.0
2023-09-06 14:15:00,547.12,547.71,546.69,547.26,1561.0,547.12,547.71,546.69,547.26,1561.0
2023-09-06 14:20:00,547.71,547.71,546.85,546.86,500.0,547.71,547.71,546.85,546.86,500.0
2023-09-06 14:25:00,547.22,547.93,546.91,547.93,1500.0,547.22,547.93,546.91,547.93,1500.0
2023-09-06 14:30:00,547.93,548.53,547.77,547.77,1901.0,547.93,548.53,547.77,547.77,1901.0
2023-09-06 14:35:00,548.17,548.29,547.55,547.61,1401.0,548.17,548.29,547.55,547.61,1401.0
2023-09-06 14:40:00,547.77,547.85,547.26,547.55,3316.0,547.77,547.85,547.26,547.55,3316.0
2023-09-06 14:45:00,547.55,548.98,547.47,548.65,1030.0,547.55,548.98,547.47,548.65,1030.0
2023-09-06 14:50:00,548.65,548.65,548.34,548.48,588.0,548.65,548.65,548.34,548.48,588.0
2023-09-06 14:55:00,548.23,548.74,547.82,547.82,1216.0,548.23,548.74,547.82,547.82,1216.0
2023-09-06 15:00:00,547.8,547.8,546.78,546.87,1122.0,547.8,547.8,546.78,546.87,1122.0
2023-09-06 15:05:00,546.57,546.98,546.48,546.58,1491.0,546.57,546.98,546.48,546.58,1491.0
2023-09-06 15:10:00,546.93,547.29,545.56,545.63,2468.0,546.93,547.29,545.56,545.63,2468.0
2023-09-06 15:15:00,546.06,546.96,545.71,546.88,6544.0,546.06,546.96,545.71,546.88,6544.0
2023-09-06 15:20:00,547.15,547.49,546.91,547.18,2482.0,547.15,547.49,546.91,547.18,2482.0
2023-09-06 15:25:00,547.0,547.02,546.21,546.69,2665.0,547.0,547.02,546.21,546.69,2665.0
2023-09-06 15:30:00,546.77,546.87,546.45,546.87,2850.0,546.77,546.87,546.45,546.87,2850.0
2023-09-06 15:35:00,546.68,546.68,545.91,546.33,1748.0,546.68,546.68,545.91,546.33,1748.0
2023-09-06 15:40:00,546.33,546.37,545.82,546.12,1700.0,546.33,546.37,545.82,546.12,1700.0
2023-09-06 15:45:00,546.13,546.13,545.29,545.31,8147.0,546.13,546.13,545.29,545.31,8147.0
2023-09-06 15:50:00,545.33,545.71,544.06,544.57,11389.0,545.33,545.71,544.06,544.57,11389.0
2023-09-06 15:55:00,544.72,545.07,543.7,543.8,30066.0,544.72,545.07,543.7,543.8,30066.0
2023-09-07 09:30:00,537.18,537.18,534.12,535.07,7177.0,537.18,537.18,534.12,535.07,7177.0
2023-09-07 09:35:00,535.94,536.67,534.38,536.67,1100.0,535.94,536.67,534.38,536.67,1100.0
2023-09-07 09:40:00,540.0,540.47,539.0,539.31,1671.0,540.0,540.47,539.0,539.31,1671.0
2023-09-07 09:45:00,539.96,540.4,537.92,538.17,2555.0,539.96,540.4,537.92,538.17,2555.0
2023-09-07 09:50:00,537.63,537.63,534.17,534.17,3719.0,537.63,537.63,534.17,534.17,3719.0
2023-09-07 09:55:00,534.8,535.98,534.18,535.52,1581.0,534.8,535.98,534.18,535.52,1581.0
2023-09-07 10:00:00,535.42,535.97,534.81,535.0,2683.0,535.42,535.97,534.81,535.0,2683.0
2023-09-07 10:05:00,535.45,535.45,533.44,533.7,2634.0,535.45,535.45,533.44,533.7,2634.0
2023-09-07 10:10:00,533.47,534.91,532.97,533.25,4160.0,533.47,534.91,532.97,533.25,4160.0
2023-09-07 10:15:00,533.26,534.27,533.18,533.73,3963.0,533.26,534.27,533.18,533.73,3963.0
2023-09-07 10:20:00,533.87,535.5,533.82,534.83,4408.0,533.87,535.5,533.82,534.83,4408.0
2023-09-07 10:25:00,535.08,536.2,535.07,536.0,1010.0,535.08,536.2,535.07,536.0,1010.0
2023-09-07 10:30:00,536.7,536.7,534.16,534.18,1815.0,536.7,536.7,534.16,534.18,1815.0
2023-09-07 10:35:00,534.18,536.34,534.17,536.07,1900.0,534.18,536.34,534.17,536.07,1900.0
2023-09-07 10:40:00,536.47,539.63,536.46,539.63,2009.0,536.47,539.63,536.46,539.63,2009.0
2023-09-07 10:45:00,539.16,540.22,538.96,539.58,3839.0,539.16,540.22,538.96,539.58,3839.0
2023-09-07 10:50:00,539.45,539.86,538.3,539.26,1509.0,539.45,539.86,538.3,539.26,1509.0
2023-09-07 10:55:00,539.63,540.37,539.41,539.88,3195.0,539.63,540.37,539.41,539.88,3195.0
2023-09-07 11:00:00,540.12,540.96,539.84,540.63,3500.0,540.12,540.96,539.84,540.63,3500.0
2023-09-07 11:05:00,540.71,540.87,539.45,539.67,5318.0,540.71,540.87,539.45,539.67,5318.0
2023-09-07 11:10:00,539.87,539.87,538.93,538.94,633.0,539.87,539.87,538.93,538.94,633.0
2023-09-07 11:15:00,539.48,540.31,539.22,539.22,1107.0,539.48,540.31,539.22,539.22,1107.0
2023-09-07 11:20:00,539.5,539.71,539.2,539.4,657.0,539.5,539.71,539.2,539.4,657.0
2023-09-07 11:25:00,539.47,539.47,538.4,538.4,1147.0,539.47,539.47,538.4,538.4,1147.0
2023-09-07 11:30:00,538.79,540.0,538.38,539.81,1302.0,538.79,540.0,538.38,539.81,1302.0
2023-09-07 11:35:00,539.97,539.97,539.09,539.09,1030.0,539.97,539.97,539.09,539.09,1030.0
2023-09-07 11:40:00,538.44,538.44,536.52,536.54,4087.0,538.44,538.44,536.52,536.54,4087.0
2023-09-07 11:45:00,536.15,536.57,535.78,536.57,1801.0,536.15,536.57,535.78,536.57,1801.0
2023-09-07 11:50:00,536.99,537.62,536.78,537.04,700.0,536.99,537.62,536.78,537.04,700.0
2023-09-07 11:55:00,537.26,537.26,536.4,536.6,400.0,537.26,537.26,536.4,536.6,400.0
2023-09-07 12:00:00,536.95,538.65,536.57,538.65,1221.0,536.95,538.65,536.57,538.65,1221.0
2023-09-07 12:05:00,538.38,538.62,537.91,538.47,1400.0,538.38,538.62,537.91,538.47,1400.0
2023-09-07 12:10:00,538.41,538.96,538.4,538.96,300.0,538.41,538.96,538.4,538.96,300.0
2023-09-07 12:15:00,539.97,540.04,539.85,540.04,500.0,539.97,540.04,539.85,540.04,500.0
2023-09-07 12:20:00,540.16,540.99,540.16,540.99,3371.0,540.16,540.99,540.16,540.99,3371.0
2023-09-07 12:25:00,541.73,542.0,541.45,541.48,1100.0,541.73,542.0,541.45,541.48,1100.0
2023-09-07 12:30:00,541.99,542.76,541.99,542.06,3375.0,541.99,542.76,541.99,542.06,3375.0
2023-09-07 12:35:00,541.83,542.07,541.83,542.06,200.0,541.83,542.07,541.83,542.06,200.0
2023-09-07 12:40:00,541.97,541.97,541.96,541.96,200.0,541.97,541.97,541.96,541.96,200.0
2023-09-07 12:45:00,542.08,542.09,541.37,541.54,1100.0,542.08,542.09,541.37,541.54,1100.0
2023-09-07 12:50:00,541.5,541.5,541.5,541.5,100.0,541.5,541.5,541.5,541.5,100.0
2023-09-07 12:55:00,541.8,541.8,540.33,540.34,1202.0,541.8,541.8,540.33,540.34,1202.0
2023-09-07 13:00:00,540.35,541.97,540.35,541.66,900.0,540.35,541.97,540.35,541.66,900.0
2023-09-07 13:05:00,542.31,542.31,541.45,541.45,1101.0,542.31,542.31,541.45,541.45,1101.0
2023-09-07 13:10:00,541.68,542.29,541.67,541.9,696.0,541.68,542.29,541.67,541.9,696.0
2023-09-07 13:15:00,542.0,542.0,542.0,542.0,300.0,542.0,542.0,542.0,542.0,300.0
2023-09-07 13:20:00,542.22,543.12,542.22,543.11,911.0,542.22,543.12,542.22,543.11,911.0
2023-09-07 13:25:00,543.48,543.48,543.48,543.48,200.0,543.48,543.48,543.48,543.48,200.0
2023-09-07 13:30:00,543.16,543.16,542.27,542.27,1100.0,543.16,543.16,542.27,542.27,1100.0
2023-09-07 13:35:00,542.12,542.12,541.58,541.87,714.0,542.12,542.12,541.58,541.87,714.0
2023-09-07 13:40:00,541.49,542.36,541.49,542.36,701.0,541.49,542.36,541.49,542.36,701.0
2023-09-07 13:45:00,542.27,542.51,542.13,542.47,5047.0,542.27,542.51,542.13,542.47,5047.0
2023-09-07 13:50:00,542.45,543.84,542.45,543.62,600.0,542.45,543.84,542.45,543.62,600.0
2023-09-07 13:55:00,543.57,544.14,543.56,543.98,1055.0,543.57,544.14,543.56,543.98,1055.0
2023-09-07 14:00:00,544.64,545.31,544.54,545.31,3941.0,544.64,545.31,544.54,545.31,3941.0
2023-09-07 14:05:00,545.63,546.0,545.28,545.71,4289.0,545.63,546.0,545.28,545.71,4289.0
2023-09-07 14:10:00,545.68,546.37,545.68,546.2,2539.0,545.68,546.37,545.68,546.2,2539.0
2023-09-07 14:15:00,545.77,545.98,545.51,545.75,1749.0,545.77,545.98,545.51,545.75,1749.0
2023-09-07 14:20:00,545.49,546.22,545.49,546.21,1825.0,545.49,546.22,545.49,546.21,1825.0
2023-09-07 14:25:00,546.22,547.49,546.22,546.69,4464.0,546.22,547.49,546.22,546.69,4464.0
2023-09-07 14:30:00,546.7,546.7,546.21,546.21,3497.0,546.7,546.7,546.21,546.21,3497.0
2023-09-07 14:35:00,546.4,547.07,546.4,546.88,4059.0,546.4,547.07,546.4,546.88,4059.0
2023-09-07 14:40:00,547.23,547.24,546.96,547.02,1978.0,547.23,547.24,546.96,547.02,1978.0
2023-09-07 14:45:00,547.34,548.21,547.27,548.05,2750.0,547.34,548.21,547.27,548.05,2750.0
2023-09-07 14:50:00,547.93,548.64,547.93,548.34,3505.0,547.93,548.64,547.93,548.34,3505.0
2023-09-07 14:55:00,548.32,548.32,547.76,548.02,3727.0,548.32,548.32,547.76,548.02,3727.0
2023-09-07 15:00:00,548.41,548.87,548.24,548.87,1400.0,548.41,548.87,548.24,548.87,1400.0
2023-09-07 15:05:00,548.85,549.35,548.31,548.31,3773.0,548.85,549.35,548.31,548.31,3773.0
2023-09-07 15:10:00,548.41,548.79,548.18,548.67,2675.0,548.41,548.79,548.18,548.67,2675.0
2023-09-07 15:15:00,548.49,550.05,548.44,550.04,5490.0,548.49,550.05,548.44,550.04,5490.0
2023-09-07 15:20:00,550.04,550.07,549.43,549.65,4179.0,550.04,550.07,549.43,549.65,4179.0
2023-09-07 15:25:00,549.91,550.47,549.69,549.79,5258.0,549.91,550.47,549.69,549.79,5258.0
2023-09-07 15:30:00,549.62,549.62,548.51,548.51,4236.0,549.62,549.62,548.51,548.51,4236.0
2023-09-07 15:35:00,548.54,548.82,547.71,548.53,4027.0,548.54,548.82,547.71,548.53,4027.0
2023-09-07 15:40:00,548.61,549.72,548.61,549.55,7296.0,548.61,549.72,548.61,549.55,7296.0
2023-09-07 15:45:00,549.63,550.75,549.37,550.52,9615.0,549.63,550.75,549.37,550.52,9615.0
2023-09-07 15:50:00,550.79,550.91,549.22,549.74,10190.0,550.79,550.91,549.22,549.74,10190.0
2023-09-07 15:55:00,549.56,552.06,549.56,550.59,56107.0,549.56,552.06,549.56,550.59,56107.0
2023-09-08 09:30:00,550.0,554.32,550.0,552.01,2876.0,550.0,554.32,550.0,552.01,2876.0
2023-09-08 09:35:00,554.09,555.45,551.01,555.45,2369.0,554.09,555.45,551.01,555.45,2369.0
2023-09-08 09:40:00,554.2,554.51,553.42,553.58,3605.0,554.2,554.51,553.42,553.58,3605.0
2023-09-08 09:45:00,554.3,555.97,554.3,555.29,1300.0,554.3,555.97,554.3,555.29,1300.0
2023-09-08 09:50:00,554.87,555.74,554.19,555.08,825.0,554.87,555.74,554.19,555.08,825.0
2023-09-08 09:55:00,555.89,555.89,553.61,554.56,900.0,555.89,555.89,553.61,554.56,900.0
2023-09-08 10:00:00,554.55,555.9,552.63,555.9,4064.0,554.55,555.9,552.63,555.9,4064.0
2023-09-08 10:05:00,555.9,556.41,554.56,555.95,1908.0,555.9,556.41,554.56,555.95,1908.0
2023-09-08 10:10:00,555.8,556.14,555.23,555.83,1309.0,555.8,556.14,555.23,555.83,1309.0
2023-09-08 10:15:00,556.39,556.76,556.39,556.76,200.0,556.39,556.76,556.39,556.76,200.0
2023-09-08 10:20:00,556.43,556.43,553.99,554.02,1500.0,556.43,556.43,553.99,554.02,1500.0
2023-09-08 10:25:00,553.73,553.94,552.54,552.54,2475.0,553.73,553.94,552.54,552.54,2475.0
2023-09-08 10:30:00,553.29,553.89,551.61,551.91,1200.0,553.29,553.89,551.61,551.91,1200.0
2023-09-08 10:35:00,551.91,552.17,550.48,550.48,953.0,551.91,552.17,550.48,550.48,953.0
2023-09-08 10:40:00,551.29,551.29,549.48,550.12,1000.0,551.29,551.29,549.48,550.12,1000.0
2023-09-08 10:45:00,549.79,549.79,548.75,549.64,1128.0,549.79,549.79,548.75,549.64,1128.0
2023-09-08 10:50:00,549.38,549.39,548.28,548.29,856.0,549.38,549.39,548.28,548.29,856.0
2023-09-08 10:55:00,547.43,547.94,546.09,546.09,1700.0,547.43,547.94,546.09,546.09,1700.0
2023-09-08 11:00:00,546.0,546.85,545.99,546.82,2100.0,546.0,546.85,545.99,546.82,2100.0
2023-09-08 11:05:00,547.38,547.58,546.61,546.61,700.0,547.38,547.58,546.61,546.61,700.0
2023-09-08 11:10:00,545.93,547.59,545.93,547.43,1400.0,545.93,547.59,545.93,547.43,1400.0
2023-09-08 11:15:00,547.38,547.93,546.76,546.76,924.0,547.38,547.93,546.76,546.76,924.0
2023-09-08 11:20:00,546.7,546.82,546.42,546.81,1000.0,546.7,546.82,546.42,546.81,1000.0
2023-09-08 11:25:00,547.2,547.28,546.51,546.63,1112.0,547.2,547.28,546.51,546.63,1112.0
2023-09-08 11:30:00,546.35,546.35,545.66,545.71,1420.0,546.35,546.35,545.66,545.71,1420.0
2023-09-08 11:35:00,545.9,545.9,544.83,545.59,710.0,545.9,545.9,544.83,545.59,710.0
2023-09-08 11:40:00,545.09,545.71,544.84,545.55,750.0,545.09,545.71,544.84,545.55,750.0
2023-09-08 11:45:00,545.5,545.91,545.04,545.14,2566.0,545.5,545.91,545.04,545.14,2566.0
2023-09-08 11:50:00,544.87,545.06,544.52,545.06,1000.0,544.87,545.06,544.52,545.06,1000.0
2023-09-08 11:55:00,544.66,544.84,544.53,544.81,600.0,544.66,544.84,544.53,544.81,600.0
2023-09-08 12:00:00,544.41,544.41,543.48,543.48,600.0,544.41,544.41,543.48,543.48,600.0
2023-09-08 12:05:00,543.9,544.22,543.17,543.17,1811.0,543.9,544.22,543.17,543.17,1811.0
2023-09-08 12:10:00,543.33,543.4,543.33,543.4,200.0,543.33,543.4,543.33,543.4,200.0
2023-09-08 12:15:00,543.84,544.76,543.82,544.76,418.0,543.84,544.76,543.82,544.76,418.0
2023-09-08 12:20:00,544.37,544.37,544.17,544.17,220.0,544.37,544.37,544.17,544.17,220.0
2023-09-08 12:25:00,544.06,544.06,542.87,542.97,900.0,544.06,544.06,542.87,542.97,900.0
2023-09-08 12:30:00,542.43,542.43,541.53,542.42,3024.0,542.43,542.43,541.53,542.42,3024.0
2023-09-08 12:35:00,542.73,542.81,542.22,542.23,625.0,542.73,542.81,542.22,542.23,625.0
2023-09-08 12:40:00,542.33,542.67,542.18,542.18,700.0,542.33,542.67,542.18,542.18,700.0
2023-09-08 12:45:00,542.03,542.03,541.73,541.73,349.0,542.03,542.03,541.73,541.73,349.0
2023-09-08 12:50:00,541.54,541.92,541.54,541.92,500.0,541.54,541.92,541.54,541.92,500.0
2023-09-08 12:55:00,542.01,542.89,541.99,542.89,1400.0,542.01,542.89,541.99,542.89,1400.0
2023-09-08 13:00:00,542.48,542.48,541.65,542.33,1668.0,542.48,542.48,541.65,542.33,1668.0
2023-09-08 13:05:00,542.34,543.69,542.02,542.4,4621.0,542.34,543.69,542.02,542.4,4621.0
2023-09-08 13:10:00,542.06,542.96,542.06,542.3,1900.0,542.06,542.96,542.06,542.3,1900.0
2023-09-08 13:15:00,542.26,543.75,542.26,543.5,2606.0,542.26,543.75,542.26,543.5,2606.0
2023-09-08 13:20:00,544.02,544.47,543.65,544.47,800.0,544.02,544.47,543.65,544.47,800.0
2023-09-08 13:25:00,543.9,543.9,543.34,543.59,836.0,543.9,543.9,543.34,543.59,836.0
2023-09-08 13:30:00,543.6,544.66,543.6,544.13,1692.0,543.6,544.66,543.6,544.13,1692.0
2023-09-08 13:35:00,543.85,543.85,542.59,542.6,600.0,543.85,543.85,542.59,542.6,600.0
2023-09-08 13:40:00,542.55,544.22,542.54,543.63,1200.0,542.55,544.22,542.54,543.63,1200.0
2023-09-08 13:45:00,543.6,543.6,543.32,543.35,908.0,543.6,543.6,543.32,543.35,908.0
2023-09-08 13:50:00,543.35,543.53,543.0,543.53,600.0,543.35,543.53,543.0,543.53,600.0
2023-09-08 13:55:00,543.35,543.44,543.13,543.29,700.0,543.35,543.44,543.13,543.29,700.0
2023-09-08 14:00:00,543.12,543.78,543.03,543.77,1800.0,543.12,543.78,543.03,543.77,1800.0
2023-09-08 14:05:00,543.69,543.69,543.14,543.36,707.0,543.69,543.69,543.14,543.36,707.0
2023-09-08 14:10:00,543.08,543.08,540.33,540.33,1558.0,543.08,543.08,540.33,540.33,1558.0
2023-09-08 14:15:00,540.69,540.86,540.33,540.65,1000.0,540.69,540.86,540.33,540.65,1000.0
2023-09-08 14:20:00,540.7,540.88,540.0,540.82,4193.0,540.7,540.88,540.0,540.82,4193.0
2023-09-08 14:25:00,541.05,541.05,540.73,540.74,804.0,541.05,541.05,540.73,540.74,804.0
2023-09-08 14:30:00,540.94,541.03,540.69,541.03,304.0,540.94,541.03,540.69,541.03,304.0
2023-09-08 14:35:00,541.21,541.72,538.93,538.93,2297.0,541.21,541.72,538.93,538.93,2297.0
2023-09-08 14:40:00,539.44,540.3,539.44,540.3,1695.0,539.44,540.3,539.44,540.3,1695.0
2023-09-08 14:45:00,540.12,540.12,539.49,539.51,1756.0,540.12,540.12,539.49,539.51,1756.0
2023-09-08 14:50:00,539.64,539.64,538.61,539.31,1482.0,539.64,539.64,538.61,539.31,1482.0
2023-09-08 14:55:00,538.88,538.92,538.88,538.89,727.0,538.88,538.92,538.88,538.89,727.0
2023-09-08 15:00:00,537.87,538.78,537.87,538.78,926.0,537.87,538.78,537.87,538.78,926.0
2023-09-08 15:05:00,538.93,539.08,538.17,539.08,1204.0,538.93,539.08,538.17,539.08,1204.0
2023-09-08 15:10:00,539.2,539.3,539.07,539.1,1400.0,539.2,539.3,539.07,539.1,1400.0
2023-09-08 15:15:00,538.72,539.2,538.51,538.51,603.0,538.72,539.2,538.51,538.51,603.0
2023-09-08 15:20:00,538.67,539.13,538.56,539.13,500.0,538.67,539.13,538.56,539.13,500.0
2023-09-08 15:25:00,538.96,538.98,538.75,538.98,500.0,538.96,538.98,538.75,538.98,500.0
2023-09-08 15:30:00,538.67,538.79,538.3,538.3,2853.0,538.67,538.79,538.3,538.3,2853.0
2023-09-08 15:35:00,538.2,538.34,537.5,537.86,4686.0,538.2,538.34,537.5,537.86,4686.0
2023-09-08 15:40:00,538.27,538.63,538.05,538.55,3200.0,538.27,538.63,538.05,538.55,3200.0
2023-09-08 15:45:00,538.67,538.67,537.29,537.64,7311.0,538.67,538.67,537.29,537.64,7311.0
2023-09-08 15:50:00,537.78,537.92,536.84,537.12,8400.0,537.78,537.92,536.84,537.12,8400.0
2023-09-08 15:55:00,536.71,538.95,536.68,537.2,32299.0,536.71,538.95,536.68,537.2,32299.0
2023-09-11 09:30:00,539.48,540.45,539.48,540.45,2215.0,539.48,540.45,539.48,540.45,2215.0
2023-09-11 09:35:00,538.95,540.5,538.95,539.79,541.0,538.95,540.5,538.95,539.79,541.0
2023-09-11 09:40:00,540.82,543.05,540.77,543.0,4243.0,540.82,543.05,540.77,543.0,4243.0
2023-09-11 09:45:00,543.01,543.01,540.04,540.64,1100.0,543.01,543.01,540.04,540.64,1100.0
2023-09-11 09:50:00,541.23,542.64,539.16,542.54,13082.0,541.23,542.64,539.16,542.54,13082.0
2023-09-11 09:55:00,542.87,542.96,539.3,539.3,700.0,542.87,542.96,539.3,539.3,700.0
2023-09-11 10:00:00,539.57,540.62,539.57,540.62,200.0,539.57,540.62,539.57,540.62,200.0
2023-09-11 10:05:00,541.28,541.39,537.86,537.86,3502.0,541.28,541.39,537.86,537.86,3502.0
2023-09-11 10:10:00,537.69,538.8,537.5,538.36,1543.0,537.69,538.8,537.5,538.36,1543.0
2023-09-11 10:15:00,538.21,538.39,536.7,538.39,1985.0,538.21,538.39,536.7,538.39,1985.0
2023-09-11 10:20:00,537.99,539.75,537.99,539.75,550.0,537.99,539.75,537.99,539.75,550.0
2023-09-11 10:25:00,540.29,540.45,540.29,540.45,428.0,540.29,540.45,540.29,540.45,428.0
2023-09-11 10:30:00,539.92,539.92,538.59,538.96,513.0,539.92,539.92,538.59,538.96,513.0
2023-09-11 10:35:00,538.14,539.75,538.14,539.75,400.0,538.14,539.75,538.14,539.75,400.0
2023-09-11 10:40:00,539.46,539.87,539.46,539.87,400.0,539.46,539.87,539.46,539.87,400.0
2023-09-11 10:45:00,539.99,542.01,539.69,541.18,6715.0,539.99,542.01,539.69,541.18,6715.0
2023-09-11 10:50:00,541.25,541.26,540.44,540.99,1925.0,541.25,541.26,540.44,540.99,1925.0
2023-09-11 10:55:00,541.28,541.42,540.46,540.76,1115.0,541.28,541.42,540.46,540.76,1115.0
2023-09-11 11:00:00,540.07,540.72,540.07,540.72,672.0,540.07,540.72,540.07,540.72,672.0
2023-09-11 11:05:00,540.11,540.11,540.11,540.11,100.0,540.11,540.11,540.11,540.11,100.0
2023-09-11 11:10:00,540.5,540.5,539.23,539.75,500.0,540.5,540.5,539.23,539.75,500.0
2023-09-11 11:15:00,540.24,540.78,539.84,540.49,700.0,540.24,540.78,539.84,540.49,700.0
2023-09-11 11:20:00,539.51,539.77,538.81,539.77,1101.0,539.51,539.77,538.81,539.77,1101.0
2023-09-11 11:25:00,540.96,541.37,540.96,541.37,600.0,540.96,541.37,540.96,541.37,600.0
2023-09-11 11:30:00,541.71,541.83,541.64,541.83,700.0,541.71,541.83,541.64,541.83,700.0
2023-09-11 11:35:00,542.52,544.0,542.47,544.0,2868.0,542.52,544.0,542.47,544.0,2868.0
2023-09-11 11:40:00,543.8,543.81,542.37,542.37,1723.0,543.8,543.81,542.37,542.37,1723.0
2023-09-11 11:45:00,542.53,542.53,541.79,541.94,423.0,542.53,542.53,541.79,541.94,423.0
2023-09-11 11:50:00,543.31,543.31,543.31,543.31,110.0,543.31,543.31,543.31,543.31,110.0
2023-09-11 11:55:00,542.31,542.31,542.31,542.31,100.0,542.31,542.31,542.31,542.31,100.0
2023-09-11 12:00:00,542.09,542.42,541.59,541.6,528.0,542.09,542.42,541.59,541.6,528.0
2023-09-11 12:05:00,541.67,542.43,541.19,541.51,1170.0,541.67,542.43,541.19,541.51,1170.0
2023-09-11 12:10:00,541.41,541.86,541.37,541.38,1948.0,541.41,541.86,541.37,541.38,1948.0
2023-09-11 12:15:00,539.43,539.43,539.43,539.43,100.0,539.43,539.43,539.43,539.43,100.0
2023-09-11 12:20:00,539.44,539.73,539.08,539.71,1000.0,539.44,539.73,539.08,539.71,1000.0
2023-09-11 12:25:00,539.84,540.5,539.83,540.47,1754.0,539.84,540.5,539.83,540.47,1754.0
2023-09-11 12:30:00,540.86,541.23,540.86,541.19,600.0,540.86,541.23,540.86,541.19,600.0
2023-09-11 12:35:00,540.8,540.81,539.95,540.5,700.0,540.8,540.81,539.95,540.5,700.0
2023-09-11 12:40:00,541.08,541.08,541.08,541.08,100.0,541.08,541.08,541.08,541.08,100.0
2023-09-11 12:45:00,541.52,541.53,541.06,541.41,686.0,541.52,541.53,541.06,541.41,686.0
2023-09-11 12:50:00,541.07,541.07,539.21,539.8,900.0,541.07,541.07,539.21,539.8,900.0
2023-09-11 12:55:00,539.91,539.91,539.1,539.1,200.0,539.91,539.91,539.1,539.1,200.0
2023-09-11 13:00:00,539.16,540.22,539.1,539.73,2309.0,539.16,540.22,539.1,539.73,2309.0
2023-09-11 13:05:00,539.4,539.93,539.13,539.93,4712.0,539.4,539.93,539.13,539.93,4712.0
2023-09-11 13:10:00,539.4,540.72,539.4,540.26,5085.0,539.4,540.72,539.4,540.26,5085.0
2023-09-11 13:15:00,540.4,540.68,539.88,540.56,1258.0,540.4,540.68,539.88,540.56,1258.0
2023-09-11 13:20:00,540.29,540.95,539.93,539.99,1904.0,540.29,540.95,539.93,539.99,1904.0
2023-09-11 13:25:00,540.15,541.05,540.15,541.05,300.0,540.15,541.05,540.15,541.05,300.0
2023-09-11 13:30:00,541.8,542.83,541.79,541.94,2624.0,541.8,542.83,541.79,541.94,2624.0
2023-09-11 13:35:00,542.07,542.07,542.07,542.07,100.0,542.07,542.07,542.07,542.07,100.0
2023-09-11 13:40:00,542.61,543.06,542.45,542.63,1900.0,542.61,543.06,542.45,542.63,1900.0
2023-09-11 13:45:00,542.52,544.27,542.48,543.49,4075.0,542.52,544.27,542.48,543.49,4075.0
2023-09-11 13:50:00,543.45,543.45,542.54,542.54,400.0,543.45,543.45,542.54,542.54,400.0
2023-09-11 13:55:00,543.08,543.08,542.41,542.41,519.0,543.08,543.08,542.41,542.41,519.0
2023-09-11 14:00:00,541.88,541.88,541.31,541.31,420.0,541.88,541.88,541.31,541.31,420.0
2023-09-11 14:05:00,541.03,541.48,541.03,541.48,213.0,541.03,541.48,541.03,541.48,213.0
2023-09-11 14:10:00,541.63,542.82,541.53,542.82,2828.0,541.63,542.82,541.53,542.82,2828.0
2023-09-11 14:15:00,542.5,542.82,542.14,542.69,2568.0,542.5,542.82,542.14,542.69,2568.0
2023-09-11 14:20:00,541.9,543.25,541.51,543.25,2371.0,541.9,543.25,541.51,543.25,2371.0
2023-09-11 14:25:00,543.0,544.8,542.99,544.8,4004.0,543.0,544.8,542.99,544.8,4004.0
2023-09-11 14:30:00,544.32,544.32,544.31,544.32,100.0,544.32,544.32,544.31,544.32,100.0
2023-09-11 14:35:00,544.0,544.64,543.65,544.64,600.0,544.0,544.64,543.65,544.64,600.0
2023-09-11 14:40:00,544.11,544.75,544.11,544.22,1107.0,544.11,544.75,544.11,544.22,1107.0
2023-09-11 14:45:00,544.63,544.63,544.44,544.44,300.0,544.63,544.63,544.44,544.44,300.0
2023-09-11 14:50:00,544.09,544.09,543.77,543.77,547.0,544.09,544.09,543.77,543.77,547.0
2023-09-11 14:55:00,543.71,543.71,543.31,543.39,801.0,543.71,543.71,543.31,543.39,801.0
2023-09-11 15:00:00,543.5,543.5,543.11,543.39,734.0,543.5,543.5,543.11,543.39,734.0
2023-09-11 15:05:00,543.94,543.94,543.64,543.64,526.0,543.94,543.94,543.64,543.64,526.0
2023-09-11 15:10:00,543.34,543.34,542.76,543.2,1625.0,543.34,543.34,542.76,543.2,1625.0
2023-09-11 15:15:00,542.41,542.47,542.29,542.29,300.0,542.41,542.47,542.29,542.29,300.0
2023-09-11 15:20:00,543.29,543.63,542.39,543.05,1465.0,543.29,543.63,542.39,543.05,1465.0
2023-09-11 15:25:00,543.05,543.56,543.05,543.56,1800.0,543.05,543.56,543.05,543.56,1800.0
2023-09-11 15:30:00,543.35,544.15,543.34,543.96,1263.0,543.35,544.15,543.34,543.96,1263.0
2023-09-11 15:35:00,544.29,544.31,543.53,544.19,1866.0,544.29,544.31,543.53,544.19,1866.0
2023-09-11 15:40:00,544.42,544.87,544.41,544.67,1222.0,544.42,544.87,544.41,544.67,1222.0
2023-09-11 15:45:00,544.89,544.89,543.09,543.14,3303.0,544.89,544.89,543.09,543.14,3303.0
2023-09-11 15:50:00,542.95,543.29,541.8,541.8,4936.0,542.95,543.29,541.8,541.8,4936.0
2023-09-11 15:55:00,541.89,543.75,541.84,542.8,16156.0,541.89,543.75,541.84,542.8,16156.0
2023-09-12 09:30:00,533.7,536.88,533.7,536.88,2432.0,533.7,536.88,533.7,536.88,2432.0
2023-09-12 09:35:00,537.54,539.06,537.54,539.06,2554.0,537.54,539.06,537.54,539.06,2554.0
2023-09-12 09:40:00,538.26,539.36,538.26,539.36,692.0,538.26,539.36,538.26,539.36,692.0
2023-09-12 09:45:00,538.01,539.06,537.45,538.61,3021.0,538.01,539.06,537.45,538.61,3021.0
2023-09-12 09:50:00,537.16,538.62,537.16,538.1,1700.0,537.16,538.62,537.16,538.1,1700.0
2023-09-12 09:55:00,538.19,538.7,535.68,536.09,2320.0,538.19,538.7,535.68,536.09,2320.0
2023-09-12 10:00:00,536.12,536.12,534.36,534.38,858.0,536.12,536.12,534.36,534.38,858.0
2023-09-12 10:05:00,534.26,537.44,534.26,536.57,956.0,534.26,537.44,534.26,536.57,956.0
2023-09-12 10:10:00,536.28,538.55,536.28,538.55,514.0,536.28,538.55,536.28,538.55,514.0
2023-09-12 10:15:00,537.85,539.16,537.65,539.16,850.0,537.85,539.16,537.65,539.16,850.0
2023-09-12 10:20:00,537.73,537.73,536.13,537.33,510.0,537.73,537.73,536.13,537.33,510.0
2023-09-12 10:25:00,536.98,536.98,535.33,535.37,800.0,536.98,536.98,535.33,535.37,800.0
2023-09-12 10:30:00,535.48,535.48,534.62,534.62,400.0,535.48,535.48,534.62,534.62,400.0
2023-09-12 10:35:00,535.2,535.2,534.26,534.26,200.0,535.2,535.2,534.26,534.26,200.0
2023-09-12 10:40:00,533.87,533.87,533.87,533.87,200.0,533.87,533.87,533.87,533.87,200.0
2023-09-12 10:45:00,534.83,534.83,533.96,534.01,700.0,534.83,534.83,533.96,534.01,700.0
2023-09-12 10:50:00,533.93,534.4,532.23,532.23,8193.0,533.93,534.4,532.23,532.23,8193.0
2023-09-12 10:55:00,532.13,532.61,532.08,532.21,400.0,532.13,532.61,532.08,532.21,400.0
2023-09-12 11:00:00,532.77,533.77,532.31,533.46,2999.0,532.77,533.77,532.31,533.46,2999.0
2023-09-12 11:05:00,533.15,533.15,531.81,531.81,640.0,533.15,533.15,531.81,531.81,640.0
2023-09-12 11:10:00,531.59,531.82,531.59,531.82,200.0,531.59,531.82,531.59,531.82,200.0
2023-09-12 11:15:00,531.48,531.48,530.73,531.2,1410.0,531.48,531.48,530.73,531.2,1410.0
2023-09-12 11:20:00,531.03,531.12,530.75,531.11,600.0,531.03,531.12,530.75,531.11,600.0
2023-09-12 11:25:00,531.28,531.67,531.12,531.67,802.0,531.28,531.67,531.12,531.67,802.0
2023-09-12 11:30:00,531.9,532.04,531.89,532.04,300.0,531.9,532.04,531.89,532.04,300.0
2023-09-12 11:35:00,532.0,532.01,531.19,531.74,1947.0,532.0,532.01,531.19,531.74,1947.0
2023-09-12 11:40:00,531.64,532.52,531.64,532.41,400.0,531.64,532.52,531.64,532.41,400.0
2023-09-12 11:45:00,532.56,532.56,531.95,532.09,753.0,532.56,532.56,531.95,532.09,753.0
2023-09-12 11:50:00,531.98,532.08,531.75,531.76,1100.0,531.98,532.08,531.75,531.76,1100.0
2023-09-12 11:55:00,531.96,532.47,531.84,532.23,1000.0,531.96,532.47,531.84,532.23,1000.0
2023-09-12 12:00:00,532.0,532.67,531.96,532.66,1555.0,532.0,532.67,531.96,532.66,1555.0
2023-09-12 12:05:00,532.63,532.63,531.85,532.13,1126.0,532.63,532.63,531.85,532.13,1126.0
2023-09-12 12:10:00,531.98,531.99,531.97,531.99,200.0,531.98,531.99,531.97,531.99,200.0
2023-09-12 12:15:00,532.23,532.23,532.23,532.23,100.0,532.23,532.23,532.23,532.23,100.0
2023-09-12 12:20:00,532.32,532.32,532.18,532.22,300.0,532.32,532.32,532.18,532.22,300.0
2023-09-12 12:25:00,532.5,532.8,532.47,532.8,1100.0,532.5,532.8,532.47,532.8,1100.0
2023-09-12 12:30:00,532.81,532.81,532.05,532.05,1400.0,532.81,532.81,532.05,532.05,1400.0
2023-09-12 12:35:00,531.95,532.34,531.7,532.34,1125.0,531.95,532.34,531.7,532.34,1125.0
2023-09-12 12:40:00,532.68,533.31,532.68,533.31,922.0,532.68,533.31,532.68,533.31,922.0
2023-09-12 12:45:00,533.79,533.79,533.66,533.66,200.0,533.79,533.79,533.66,533.66,200.0
2023-09-12 12:50:00,533.63,533.64,532.59,532.6,810.0,533.63,533.64,532.59,532.6,810.0
2023-09-12 12:55:00,532.95,533.3,532.95,533.3,201.0,532.95,533.3,532.95,533.3,201.0
2023-09-12 13:00:00,533.2,533.42,532.62,532.62,739.0,533.2,533.42,532.62,532.62,739.0
2023-09-12 13:05:00,532.43,532.43,532.42,532.43,100.0,532.43,532.43,532.42,532.43,100.0
2023-09-12 13:10:00,533.32,533.32,532.91,532.91,275.0,533.32,533.32,532.91,532.91,275.0
2023-09-12 13:15:00,532.92,533.79,532.9,533.79,710.0,532.92,533.79,532.9,533.79,710.0
2023-09-12 13:20:00,533.76,534.2,533.38,534.2,703.0,533.76,534.2,533.38,534.2,703.0
2023-09-12 13:25:00,533.57,533.57,533.28,533.5,425.0,533.57,533.57,533.28,533.5,425.0
2023-09-12 13:30:00,533.71,534.01,533.71,533.73,787.0,533.71,534.01,533.71,533.73,787.0
2023-09-12 13:35:00,534.09,534.09,533.22,533.22,507.0,534.09,534.09,533.22,533.22,507.0
2023-09-12 13:40:00,533.41,533.41,532.66,532.86,3600.0,533.41,533.41,532.66,532.86,3600.0
2023-09-12 13:45:00,532.67,532.75,532.18,532.71,4623.0,532.67,532.75,532.18,532.71,4623.0
2023-09-12 13:50:00,532.86,533.32,532.82,533.1,3000.0,532.86,533.32,532.82,533.1,3000.0
2023-09-12 13:55:00,533.07,533.07,532.64,532.75,1201.0,533.07,533.07,532.64,532.75,1201.0
2023-09-12 14:00:00,532.98,532.98,531.94,531.94,969.0,532.98,532.98,531.94,531.94,969.0
2023-09-12 14:05:00,531.7,531.89,531.69,531.89,200.0,531.7,531.89,531.69,531.89,200.0
2023-09-12 14:10:00,532.25,532.25,531.18,531.44,1051.0,532.25,532.25,531.18,531.44,1051.0
2023-09-12 14:15:00,531.11,531.41,530.54,530.84,3050.0,531.11,531.41,530.54,530.84,3050.0
2023-09-12 14:20:00,531.03,531.03,531.03,531.03,100.0,531.03,531.03,531.03,531.03,100.0
2023-09-12 14:25:00,530.81,531.23,530.78,530.81,1260.0,530.81,531.23,530.78,530.81,1260.0
2023-09-12 14:30:00,530.49,531.11,530.37,530.98,802.0,530.49,531.11,530.37,530.98,802.0
2023-09-12 14:35:00,530.6,530.6,530.08,530.09,2236.0,530.6,530.6,530.08,530.09,2236.0
2023-09-12 14:40:00,530.0,530.5,529.71,530.3,4042.0,530.0,530.5,529.71,530.3,4042.0
2023-09-12 14:45:00,530.39,530.39,530.19,530.19,400.0,530.39,530.39,530.19,530.19,400.0
2023-09-12 14:50:00,529.8,529.98,529.33,529.98,1346.0,529.8,529.98,529.33,529.98,1346.0
2023-09-12 14:55:00,529.81,530.71,529.78,530.58,3266.0,529.81,530.71,529.78,530.58,3266.0
2023-09-12 15:00:00,530.32,530.99,530.26,530.99,438.0,530.32,530.99,530.26,530.99,438.0
2023-09-12 15:05:00,530.55,530.57,530.53,530.57,300.0,530.55,530.57,530.53,530.57,300.0
2023-09-12 15:10:00,530.77,531.15,530.77,531.15,200.0,530.77,531.15,530.77,531.15,200.0
2023-09-12 15:15:00,530.55,530.88,530.55,530.88,300.0,530.55,530.88,530.55,530.88,300.0
2023-09-12 15:20:00,531.09,531.25,530.93,530.97,400.0,531.09,531.25,530.93,530.97,400.0
2023-09-12 15:25:00,530.78,530.78,530.02,530.37,1500.0,530.78,530.78,530.02,530.37,1500.0
2023-09-12 15:30:00,530.62,530.86,530.42,530.7,1743.0,530.62,530.86,530.42,530.7,1743.0
2023-09-12 15:35:00,530.75,531.2,530.4,530.75,1995.0,530.75,531.2,530.4,530.75,1995.0
2023-09-12 15:40:00,530.77,530.8,530.11,530.12,1800.0,530.77,530.8,530.11,530.12,1800.0
2023-09-12 15:45:00,530.11,530.11,528.89,528.96,4804.0,530.11,530.11,528.89,528.96,4804.0
2023-09-12 15:50:00,529.26,529.93,529.02,529.61,7135.0,529.26,529.93,529.02,529.61,7135.0
2023-09-12 15:55:00,529.33,529.94,528.98,529.79,18764.0,529.33,529.94,528.98,529.79,18764.0
2023-09-13 09:30:00,524.32,525.38,522.13,523.85,2961.0,524.32,525.38,522.13,523.85,2961.0
2023-09-13 09:35:00,524.86,526.91,523.7,526.05,3863.0,524.86,526.91,523.7,526.05,3863.0
2023-09-13 09:40:00,526.05,530.39,525.15,528.41,2946.0,526.05,530.39,525.15,528.41,2946.0
2023-09-13 09:45:00,528.74,528.74,526.19,528.32,720.0,528.74,528.74,526.19,528.32,720.0
2023-09-13 09:50:00,528.13,528.62,526.93,527.39,3274.0,528.13,528.62,526.93,527.39,3274.0
2023-09-13 09:55:00,527.2,527.99,525.72,526.8,3051.0,527.2,527.99,525.72,526.8,3051.0
2023-09-13 10:00:00,526.9,526.9,524.3,524.3,3625.0,526.9,526.9,524.3,524.3,3625.0
2023-09-13 10:05:00,524.29,524.29,522.55,523.07,1031.0,524.29,524.29,522.55,523.07,1031.0
2023-09-13 10:10:00,524.99,524.99,523.37,523.37,400.0,524.99,524.99,523.37,523.37,400.0
2023-09-13 10:15:00,522.56,522.82,520.91,521.57,4074.0,522.56,522.82,520.91,521.57,4074.0
2023-09-13 10:20:00,523.45,525.39,523.42,525.04,2000.0,523.45,525.39,523.42,525.04,2000.0
2023-09-13 10:25:00,524.07,525.82,524.07,525.19,1500.0,524.07,525.82,524.07,525.19,1500.0
2023-09-13 10:30:00,525.67,526.24,524.45,524.45,1397.0,525.67,526.24,524.45,524.45,1397.0
2023-09-13 10:35:00,524.11,524.64,523.73,523.73,900.0,524.11,524.64,523.73,523.73,900.0
2023-09-13 10:40:00,525.31,525.76,525.1,525.1,800.0,525.31,525.76,525.1,525.1,800.0
2023-09-13 10:45:00,524.82,525.05,523.83,524.6,1500.0,524.82,525.05,523.83,524.6,1500.0
2023-09-13 10:50:00,523.93,523.97,523.1,523.11,600.0,523.93,523.97,523.1,523.11,600.0
2023-09-13 10:55:00,523.09,523.5,522.77,522.87,700.0,523.09,523.5,522.77,522.87,700.0
2023-09-13 11:00:00,523.56,523.64,523.15,523.15,300.0,523.56,523.64,523.15,523.15,300.0
2023-09-13 11:05:00,523.66,524.44,523.66,524.35,400.0,523.66,524.44,523.66,524.35,400.0
2023-09-13 11:10:00,523.8,523.8,523.29,523.29,265.0,523.8,523.8,523.29,523.29,265.0
2023-09-13 11:15:00,523.29,523.29,523.29,523.29,0.0,523.29,523.29,523.29,523.29,0.0
2023-09-13 11:20:00,523.92,525.61,523.92,524.77,3508.0,523.92,525.61,523.92,524.77,3508.0
2023-09-13 11:25:00,524.62,525.6,524.56,525.05,1700.0,524.62,525.6,524.56,525.05,1700.0
2023-09-13 11:30:00,524.5,525.17,524.5,524.98,623.0,524.5,525.17,524.5,524.98,623.0
2023-09-13 11:35:00,524.78,525.05,524.5,524.66,828.0,524.78,525.05,524.5,524.66,828.0
2023-09-13 11:40:00,525.0,525.01,524.15,524.15,376.0,525.0,525.01,524.15,524.15,376.0
2023-09-13 11:45:00,524.75,524.88,524.75,524.88,400.0,524.75,524.88,524.75,524.88,400.0
2023-09-13 11:50:00,524.3,524.3,522.35,524.17,2950.0,524.3,524.3,522.35,524.17,2950.0
2023-09-13 11:55:00,524.0,524.93,523.99,524.93,718.0,524.0,524.93,523.99,524.93,718.0
2023-09-13 12:00:00,524.83,525.5,524.83,525.23,1100.0,524.83,525.5,524.83,525.23,1100.0
2023-09-13 12:05:00,525.12,525.59,524.32,524.65,5025.0,525.12,525.59,524.32,524.65,5025.0
2023-09-13 12:10:00,523.88,524.09,523.88,524.09,200.0,523.88,524.09,523.88,524.09,200.0
2023-09-13 12:15:00,524.04,524.11,523.72,523.72,925.0,524.04,524.11,523.72,523.72,925.0
2023-09-13 12:20:00,523.88,523.88,523.76,523.76,300.0,523.88,523.88,523.76,523.76,300.0
2023-09-13 12:25:00,523.97,524.13,523.76,523.76,752.0,523.97,524.13,523.76,523.76,752.0
2023-09-13 12:30:00,524.37,524.44,523.16,523.9,4856.0,524.37,524.44,523.16,523.9,4856.0
2023-09-13 12:35:00,524.25,525.65,524.25,525.13,2702.0,524.25,525.65,524.25,525.13,2702.0
2023-09-13 12:40:00,525.23,525.59,524.89,525.32,600.0,525.23,525.59,524.89,525.32,600.0
2023-09-13 12:45:00,525.26,525.68,525.26,525.35,1619.0,525.26,525.68,525.26,525.35,1619.0
2023-09-13 12:50:00,525.6,527.99,525.6,527.45,4685.0,525.6,527.99,525.6,527.45,4685.0
2023-09-13 12:55:00,527.75,528.1,526.84,527.09,1242.0,527.75,528.1,526.84,527.09,1242.0
2023-09-13 13:00:00,527.23,527.24,526.48,526.48,1483.0,527.23,527.24,526.48,526.48,1483.0
2023-09-13 13:05:00,526.83,526.83,525.99,525.99,2420.0,526.83,526.83,525.99,525.99,2420.0
2023-09-13 13:10:00,526.0,526.45,526.0,526.43,400.0,526.0,526.45,526.0,526.43,400.0
2023-09-13 13:15:00,526.45,526.45,525.69,525.91,9470.0,526.45,526.45,525.69,525.91,9470.0
2023-09-13 13:20:00,526.13,526.38,526.13,526.38,603.0,526.13,526.38,526.13,526.38,603.0
2023-09-13 13:25:00,525.87,526.38,525.78,526.0,17407.0,525.87,526.38,525.78,526.0,17407.0
2023-09-13 13:30:00,525.78,526.11,525.78,526.11,302.0,525.78,526.11,525.78,526.11,302.0
2023-09-13 13:35:00,526.11,526.64,526.1,526.64,403.0,526.11,526.64,526.1,526.64,403.0
2023-09-13 13:40:00,527.24,527.24,527.24,527.24,100.0,527.24,527.24,527.24,527.24,100.0
2023-09-13 13:45:00,526.73,527.24,526.73,527.15,852.0,526.73,527.24,526.73,527.15,852.0
2023-09-13 13:50:00,526.69,526.69,525.58,525.64,1600.0,526.69,526.69,525.58,525.64,1600.0
2023-09-13 13:55:00,525.63,525.63,524.4,524.4,1944.0,525.63,525.63,524.4,524.4,1944.0
2023-09-13 14:00:00,524.6,524.6,524.04,524.26,600.0,524.6,524.6,524.04,524.26,600.0
2023-09-13 14:05:00,523.73,523.97,522.84,522.85,1894.0,523.73,523.97,522.84,522.85,1894.0
2023-09-13 14:10:00,522.85,522.88,522.85,522.88,300.0,522.85,522.88,522.85,522.88,300.0
2023-09-13 14:15:00,522.51,522.53,522.04,522.11,2421.0,522.51,522.53,522.04,522.11,2421.0
2023-09-13 14:20:00,522.11,522.3,521.66,522.2,799.0,522.11,522.3,521.66,522.2,799.0
2023-09-13 14:25:00,522.48,522.64,522.33,522.64,807.0,522.48,522.64,522.33,522.64,807.0
2023-09-13 14:30:00,522.32,522.47,522.24,522.47,1500.0,522.32,522.47,522.24,522.47,1500.0
2023-09-13 14:35:00,522.37,522.37,521.71,521.72,2030.0,522.37,522.37,521.71,521.72,2030.0
2023-09-13 14:40:00,521.74,521.74,520.5,520.66,2507.0,521.74,521.74,520.5,520.66,2507.0
2023-09-13 14:45:00,520.51,521.02,520.51,520.63,1263.0,520.51,521.02,520.51,520.63,1263.0
2023-09-13 14:50:00,520.0,520.0,518.81,518.81,4338.0,520.0,520.0,518.81,518.81,4338.0
2023-09-13 14:55:00,518.44,519.76,518.22,519.06,4442.0,518.44,519.76,518.22,519.06,4442.0
2023-09-13 15:00:00,519.44,519.44,518.86,518.86,2015.0,519.44,519.44,518.86,518.86,2015.0
2023-09-13 15:05:00,518.79,518.79,517.42,517.87,4960.0,518.79,518.79,517.42,517.87,4960.0
2023-09-13 15:10:00,518.1,519.47,518.01,519.02,6006.0,518.1,519.47,518.01,519.02,6006.0
2023-09-13 15:15:00,519.18,519.96,518.47,519.96,4534.0,519.18,519.96,518.47,519.96,4534.0
2023-09-13 15:20:00,520.32,520.32,519.74,520.02,3278.0,520.32,520.32,519.74,520.02,3278.0
2023-09-13 15:25:00,519.87,521.55,519.87,521.55,3024.0,519.87,521.55,519.87,521.55,3024.0
2023-09-13 15:30:00,521.64,522.17,520.15,521.26,10388.0,521.64,522.17,520.15,521.26,10388.0
2023-09-13 15:35:00,520.93,521.14,520.14,520.32,4668.0,520.93,521.14,520.14,520.32,4668.0
2023-09-13 15:40:00,520.17,521.63,520.15,520.99,14138.0,520.17,521.63,520.15,520.99,14138.0
2023-09-13 15:45:00,520.36,521.32,520.36,520.61,5006.0,520.36,521.32,520.36,520.61,5006.0
2023-09-13 15:50:00,520.52,520.55,519.32,519.77,11451.0,520.52,520.55,519.32,519.77,11451.0
2023-09-13 15:55:00,519.56,520.66,519.29,519.41,32599.0,519.56,520.66,519.29,519.41,32599.0
2023-09-14 09:30:00,521.6,524.25,520.44,521.55,7157.0,521.6,524.25,520.44,521.55,7157.0
2023-09-14 09:35:00,522.25,524.44,520.52,522.25,18787.0,522.25,524.44,520.52,522.25,18787.0
2023-09-14 09:40:00,521.97,521.97,520.39,520.39,400.0,521.97,521.97,520.39,520.39,400.0
2023-09-14 09:45:00,521.01,521.56,519.32,519.32,780.0,521.01,521.56,519.32,519.32,780.0
2023-09-14 09:50:00,516.82,516.82,516.28,516.28,200.0,516.82,516.82,516.28,516.28,200.0
2023-09-14 09:55:00,515.37,515.44,513.31,514.97,2645.0,515.37,515.44,513.31,514.97,2645.0
2023-09-14 10:00:00,514.96,515.99,514.09,515.99,1815.0,514.96,515.99,514.09,515.99,1815.0
2023-09-14 10:05:00,516.26,516.26,514.89,515.53,5050.0,516.26,516.26,514.89,515.53,5050.0
2023-09-14 10:10:00,515.53,515.53,513.69,513.77,1970.0,515.53,515.53,513.69,513.77,1970.0
2023-09-14 10:15:00,513.67,514.56,513.03,513.16,1400.0,513.67,514.56,513.03,513.16,1400.0
2023-09-14 10:20:00,513.56,513.8,513.01,513.01,661.0,513.56,513.8,513.01,513.01,661.0
2023-09-14 10:25:00,513.04,513.59,512.53,513.59,2118.0,513.04,513.59,512.53,513.59,2118.0
2023-09-14 10:30:00,513.67,515.82,513.27,515.19,2906.0,513.67,515.82,513.27,515.19,2906.0
2023-09-14 10:35:00,514.8,514.81,514.18,514.18,400.0,514.8,514.81,514.18,514.18,400.0
2023-09-14 10:40:00,514.49,515.15,514.49,515.15,1487.0,514.49,515.15,514.49,515.15,1487.0
2023-09-14 10:45:00,515.2,515.57,513.6,513.97,4163.0,515.2,515.57,513.6,513.97,4163.0
2023-09-14 10:50:00,513.76,514.14,513.66,513.66,1160.0,513.76,514.14,513.66,513.66,1160.0
2023-09-14 10:55:00,513.73,514.07,512.13,512.13,2787.0,513.73,514.07,512.13,512.13,2787.0
2023-09-14 11:00:00,512.14,514.43,512.01,514.43,4046.0,512.14,514.43,512.01,514.43,4046.0
2023-09-14 11:05:00,514.5,515.79,514.5,515.79,1600.0,514.5,515.79,514.5,515.79,1600.0
2023-09-14 11:10:00,515.63,515.67,514.74,515.15,1540.0,515.63,515.67,514.74,515.15,1540.0
2023-09-14 11:15:00,514.66,515.02,514.43,514.44,2636.0,514.66,515.02,514.43,514.44,2636.0
2023-09-14 11:20:00,514.68,514.68,513.81,513.82,1400.0,514.68,514.68,513.81,513.82,1400.0
2023-09-14 11:25:00,514.28,514.86,514.11,514.52,2188.0,514.28,514.86,514.11,514.52,2188.0
2023-09-14 11:30:00,514.63,514.96,514.1,514.33,2400.0,514.63,514.96,514.1,514.33,2400.0
2023-09-14 11:35:00,514.33,514.67,514.12,514.54,1971.0,514.33,514.67,514.12,514.54,1971.0
2023-09-14 11:40:00,514.51,514.51,511.96,512.13,2109.0,514.51,514.51,511.96,512.13,2109.0
2023-09-14 11:45:00,512.48,513.49,512.48,513.49,2191.0,512.48,513.49,512.48,513.49,2191.0
2023-09-14 11:50:00,513.51,514.29,513.39,513.98,1978.0,513.51,514.29,513.39,513.98,1978.0
2023-09-14 11:55:00,514.29,515.52,514.29,514.72,5102.0,514.29,515.52,514.29,514.72,5102.0
2023-09-14 12:00:00,514.58,514.58,513.75,514.18,661.0,514.58,514.58,513.75,514.18,661.0
2023-09-14 12:05:00,514.05,514.05,512.51,512.51,716.0,514.05,514.05,512.51,512.51,716.0
2023-09-14 12:10:00,512.3,512.3,511.78,512.23,1049.0,512.3,512.3,511.78,512.23,1049.0
2023-09-14 12:15:00,512.7,512.7,512.19,512.38,1279.0,512.7,512.7,512.19,512.38,1279.0
2023-09-14 12:20:00,512.82,512.87,511.93,512.26,3408.0,512.82,512.87,511.93,512.26,3408.0
2023-09-14 12:25:00,511.83,511.86,511.76,511.86,302.0,511.83,511.86,511.76,511.86,302.0
2023-09-14 12:30:00,511.14,511.16,511.06,511.16,500.0,511.14,511.16,511.06,511.16,500.0
2023-09-14 12:35:00,510.67,511.8,510.42,511.8,9744.0,510.67,511.8,510.42,511.8,9744.0
2023-09-14 12:40:00,511.88,511.88,511.47,511.47,2001.0,511.88,511.88,511.47,511.47,2001.0
2023-09-14 12:45:00,511.52,511.93,511.03,511.91,2233.0,511.52,511.93,511.03,511.91,2233.0
2023-09-14 12:50:00,511.94,512.51,511.94,512.5,2619.0,511.94,512.51,511.94,512.5,2619.0
2023-09-14 12:55:00,512.18,512.18,511.28,511.5,420.0,512.18,512.18,511.28,511.5,420.0
2023-09-14 13:00:00,511.32,512.07,511.2,511.21,4302.0,511.32,512.07,511.2,511.21,4302.0
2023-09-14 13:05:00,511.25,511.65,511.25,511.34,3874.0,511.25,511.65,511.25,511.34,3874.0
2023-09-14 13:10:00,511.62,511.86,511.5,511.5,1422.0,511.62,511.86,511.5,511.5,1422.0
2023-09-14 13:15:00,511.5,511.86,511.45,511.86,612.0,511.5,511.86,511.45,511.86,612.0
2023-09-14 13:20:00,511.98,512.43,511.86,512.43,2325.0,511.98,512.43,511.86,512.43,2325.0
2023-09-14 13:25:00,512.45,513.15,512.45,512.95,2309.0,512.45,513.15,512.45,512.95,2309.0
2023-09-14 13:30:00,512.95,513.19,512.85,513.17,1300.0,512.95,513.19,512.85,513.17,1300.0
2023-09-14 13:35:00,513.22,514.48,513.21,514.48,2832.0,513.22,514.48,513.21,514.48,2832.0
2023-09-14 13:40:00,514.54,514.65,514.04,514.33,4316.0,514.54,514.65,514.04,514.33,4316.0
2023-09-14 13:45:00,514.43,514.43,513.16,513.16,2434.0,514.43,514.43,513.16,513.16,2434.0
2023-09-14 13:50:00,513.2,513.2,511.79,511.96,2272.0,513.2,513.2,511.79,511.96,2272.0
2023-09-14 13:55:00,511.83,513.12,511.83,513.12,4771.0,511.83,513.12,511.83,513.12,4771.0
2023-09-14 14:00:00,513.12,513.77,513.11,513.56,1670.0,513.12,513.77,513.11,513.56,1670.0
2023-09-14 14:05:00,513.51,513.96,513.51,513.74,1310.0,513.51,513.96,513.51,513.74,1310.0
2023-09-14 14:10:00,513.74,514.62,513.74,514.39,726.0,513.74,514.62,513.74,514.39,726.0
2023-09-14 14:15:00,514.22,514.22,514.07,514.07,819.0,514.22,514.22,514.07,514.07,819.0
2023-09-14 14:20:00,513.63,513.63,513.08,513.08,1063.0,513.63,513.63,513.08,513.08,1063.0
2023-09-14 14:25:00,513.05,513.33,512.42,512.56,1600.0,513.05,513.33,512.42,512.56,1600.0
2023-09-14 14:30:00,512.56,512.97,512.55,512.97,1270.0,512.56,512.97,512.55,512.97,1270.0
2023-09-14 14:35:00,513.28,513.33,512.99,512.99,900.0,513.28,513.33,512.99,512.99,900.0
2023-09-14 14:40:00,512.81,513.79,512.81,513.26,5057.0,512.81,513.79,512.81,513.26,5057.0
2023-09-14 14:45:00,513.36,513.79,513.14,513.78,2797.0,513.36,513.79,513.14,513.78,2797.0
2023-09-14 14:50:00,513.57,513.57,513.56,513.57,190.0,513.57,513.57,513.56,513.57,190.0
2023-09-14 14:55:00,513.67,513.67,513.67,513.67,300.0,513.67,513.67,513.67,513.67,300.0
2023-09-14 15:00:00,513.88,514.86,513.83,514.86,2025.0,513.88,514.86,513.83,514.86,2025.0
2023-09-14 15:05:00,514.84,515.51,514.84,515.5,562.0,514.84,515.51,514.84,515.5,562.0
2023-09-14 15:10:00,515.36,515.41,514.59,514.59,1251.0,515.36,515.41,514.59,514.59,1251.0
2023-09-14 15:15:00,514.48,514.59,514.3,514.34,1968.0,514.48,514.59,514.3,514.34,1968.0
2023-09-14 15:20:00,514.22,514.22,513.65,513.65,2572.0,514.22,514.22,513.65,513.65,2572.0
2023-09-14 15:25:00,513.63,513.63,512.93,513.61,6825.0,513.63,513.63,512.93,513.61,6825.0
2023-09-14 15:30:00,513.82,515.34,513.82,515.09,2810.0,513.82,515.34,513.82,515.09,2810.0
2023-09-14 15:35:00,514.98,515.7,514.87,515.38,3602.0,514.98,515.7,514.87,515.38,3602.0
2023-09-14 15:40:00,515.3,515.58,514.5,514.84,4838.0,515.3,515.58,514.5,514.84,4838.0
2023-09-14 15:45:00,514.52,514.85,514.12,514.75,6566.0,514.52,514.85,514.12,514.75,6566.0
2023-09-14 15:50:00,514.91,515.15,514.03,514.18,10113.0,514.91,515.15,514.03,514.18,10113.0
2023-09-14 15:55:00,514.29,515.04,513.4,513.42,28356.0,514.29,515.04,513.4,513.42,28356.0
2023-09-15 09:30:00,507.52,511.77,506.88,511.77,4318.0,507.52,511.77,506.88,511.77,4318.0
2023-09-15 09:35:00,508.64,511.02,508.47,511.02,500.0,508.64,511.02,508.47,511.02,500.0
2023-09-15 09:40:00,507.93,508.48,504.0,504.52,2611.0,507.93,508.48,504.0,504.52,2611.0
2023-09-15 09:45:00,505.0,506.88,504.71,506.88,1804.0,505.0,506.88,504.71,506.88,1804.0
2023-09-15 09:50:00,506.88,507.01,506.88,507.01,200.0,506.88,507.01,506.88,507.01,200.0
2023-09-15 09:55:00,508.19,508.19,506.49,506.98,1400.0,508.19,508.19,506.49,506.98,1400.0
2023-09-15 10:00:00,507.3,508.18,506.29,508.16,1400.0,507.3,508.18,506.29,508.16,1400.0
2023-09-15 10:05:00,508.17,510.29,507.93,507.95,3606.0,508.17,510.29,507.93,507.95,3606.0
2023-09-15 10:10:00,507.89,508.48,507.31,507.54,2675.0,507.89,508.48,507.31,507.54,2675.0
2023-09-15 10:15:00,507.47,509.25,507.46,508.36,1200.0,507.47,509.25,507.46,508.36,1200.0
2023-09-15 10:20:00,509.56,510.13,509.55,510.13,800.0,509.56,510.13,509.55,510.13,800.0
2023-09-15 10:25:00,509.51,510.51,508.6,508.71,3796.0,509.51,510.51,508.6,508.71,3796.0
2023-09-15 10:30:00,508.28,508.51,506.61,506.61,3882.0,508.28,508.51,506.61,506.61,3882.0
2023-09-15 10:35:00,506.68,506.99,505.89,506.37,1601.0,506.68,506.99,505.89,506.37,1601.0
2023-09-15 10:40:00,506.58,506.58,502.4,502.4,3305.0,506.58,506.58,502.4,502.4,3305.0
2023-09-15 10:45:00,503.26,503.91,502.69,503.49,7051.0,503.26,503.91,502.69,503.49,7051.0
2023-09-15 10:50:00,502.96,503.98,502.29,503.87,2800.0,502.96,503.98,502.29,503.87,2800.0
2023-09-15 10:55:00,503.87,504.51,502.45,502.56,2388.0,503.87,504.51,502.45,502.56,2388.0
2023-09-15 11:00:00,502.0,502.99,502.0,502.28,1726.0,502.0,502.99,502.0,502.28,1726.0
2023-09-15 11:05:00,502.92,503.88,502.46,503.88,1839.0,502.92,503.88,502.46,503.88,1839.0
2023-09-15 11:10:00,504.23,505.48,504.23,505.19,1308.0,504.23,505.48,504.23,505.19,1308.0
2023-09-15 11:15:00,505.19,505.28,504.7,504.7,923.0,505.19,505.28,504.7,504.7,923.0
2023-09-15 11:20:00,504.81,504.82,503.59,503.96,3069.0,504.81,504.82,503.59,503.96,3069.0
2023-09-15 11:25:00,504.15,504.44,503.57,503.83,900.0,504.15,504.44,503.57,503.83,900.0
2023-09-15 11:30:00,504.21,505.27,504.21,505.19,1502.0,504.21,505.27,504.21,505.19,1502.0
2023-09-15 11:35:00,504.8,504.8,503.84,503.84,1074.0,504.8,504.8,503.84,503.84,1074.0
2023-09-15 11:40:00,504.53,505.45,504.37,504.64,2400.0,504.53,505.45,504.37,504.64,2400.0
2023-09-15 11:45:00,505.39,505.44,505.39,505.44,600.0,505.39,505.44,505.39,505.44,600.0
2023-09-15 11:50:00,506.52,506.52,504.36,504.63,1245.0,506.52,506.52,504.36,504.63,1245.0
2023-09-15 11:55:00,504.63,504.9,503.86,504.9,2345.0,504.63,504.9,503.86,504.9,2345.0
2023-09-15 12:00:00,505.36,506.36,505.36,506.36,925.0,505.36,506.36,505.36,506.36,925.0
2023-09-15 12:05:00,505.72,505.72,505.72,505.72,100.0,505.72,505.72,505.72,505.72,100.0
2023-09-15 12:10:00,506.01,506.36,504.79,505.06,1509.0,506.01,506.36,504.79,505.06,1509.0
2023-09-15 12:15:00,504.96,504.96,504.73,504.73,500.0,504.96,504.96,504.73,504.73,500.0
2023-09-15 12:20:00,504.97,505.71,504.97,505.48,1702.0,504.97,505.71,504.97,505.48,1702.0
2023-09-15 12:25:00,505.37,506.14,505.15,505.93,3200.0,505.37,506.14,505.15,505.93,3200.0
2023-09-15 12:30:00,505.6,506.34,505.6,506.34,2679.0,505.6,506.34,505.6,506.34,2679.0
2023-09-15 12:35:00,506.77,507.34,505.62,506.51,6776.0,506.77,507.34,505.62,506.51,6776.0
2023-09-15 12:40:00,506.19,507.31,505.94,506.57,1945.0,506.19,507.31,505.94,506.57,1945.0
2023-09-15 12:45:00,506.97,507.25,506.75,506.95,1735.0,506.97,507.25,506.75,506.95,1735.0
2023-09-15 12:50:00,507.24,508.16,507.24,508.14,2259.0,507.24,508.16,507.24,508.14,2259.0
2023-09-15 12:55:00,507.92,507.93,506.34,506.34,1541.0,507.92,507.93,506.34,506.34,1541.0
2023-09-15 13:00:00,506.53,506.54,505.14,505.14,1500.0,506.53,506.54,505.14,505.14,1500.0
2023-09-15 13:05:00,504.92,505.6,504.6,504.9,5599.0,504.92,505.6,504.6,504.9,5599.0
2023-09-15 13:10:00,504.79,505.82,504.66,505.75,2711.0,504.79,505.82,504.66,505.75,2711.0
2023-09-15 13:15:00,505.58,505.63,504.59,504.83,1320.0,505.58,505.63,504.59,504.83,1320.0
2023-09-15 13:20:00,504.61,505.38,504.61,505.17,2030.0,504.61,505.38,504.61,505.17,2030.0
2023-09-15 13:25:00,504.8,504.85,504.08,504.42,3650.0,504.8,504.85,504.08,504.42,3650.0
2023-09-15 13:30:00,504.42,504.6,503.92,504.6,2815.0,504.42,504.6,503.92,504.6,2815.0
2023-09-15 13:35:00,504.23,504.31,503.78,503.78,1000.0,504.23,504.31,503.78,503.78,1000.0
2023-09-15 13:40:00,503.82,503.95,502.22,502.73,4467.0,503.82,503.95,502.22,502.73,4467.0
2023-09-15 13:45:00,502.45,503.6,502.45,503.16,1910.0,502.45,503.6,502.45,503.16,1910.0
2023-09-15 13:50:00,503.7,504.67,503.7,504.14,2900.0,503.7,504.67,503.7,504.14,2900.0
2023-09-15 13:55:00,504.2,504.44,503.73,504.04,2068.0,504.2,504.44,503.73,504.04,2068.0
2023-09-15 14:00:00,503.77,503.8,503.34,503.67,700.0,503.77,503.8,503.34,503.67,700.0
2023-09-15 14:05:00,503.66,504.66,503.34,504.12,2512.0,503.66,504.66,503.34,504.12,2512.0
2023-09-15 14:10:00,504.01,504.4,503.69,504.25,2104.0,504.01,504.4,503.69,504.25,2104.0
2023-09-15 14:15:00,504.25,504.5,503.75,503.75,1500.0,504.25,504.5,503.75,503.75,1500.0
2023-09-15 14:20:00,504.0,504.73,503.79,504.07,3761.0,504.0,504.73,503.79,504.07,3761.0
2023-09-15 14:25:00,504.24,505.27,504.2,504.99,2812.0,504.24,505.27,504.2,504.99,2812.0
2023-09-15 14:30:00,505.24,505.28,504.62,505.28,2585.0,505.24,505.28,504.62,505.28,2585.0
2023-09-15 14:35:00,505.99,506.12,505.84,506.1,1005.0,505.99,506.12,505.84,506.1,1005.0
2023-09-15 14:40:00,506.1,506.1,506.1,506.1,0.0,506.1,506.1,506.1,506.1,0.0
2023-09-15 14:45:00,506.18,506.89,505.85,506.89,2200.0,506.18,506.89,505.85,506.89,2200.0
2023-09-15 14:50:00,506.73,506.73,505.74,505.74,1059.0,506.73,506.73,505.74,505.74,1059.0
2023-09-15 14:55:00,505.55,506.79,505.41,505.58,24234.0,505.55,506.79,505.41,505.58,24234.0
2023-09-15 15:00:00,505.59,506.0,505.41,505.86,2042.0,505.59,506.0,505.41,505.86,2042.0
2023-09-15 15:05:00,506.0,507.08,506.0,507.08,979.0,506.0,507.08,506.0,507.08,979.0
2023-09-15 15:10:00,506.78,507.16,506.75,506.94,706.0,506.78,507.16,506.75,506.94,706.0
2023-09-15 15:15:00,507.0,508.5,506.86,508.5,3792.0,507.0,508.5,506.86,508.5,3792.0
2023-09-15 15:20:00,508.42,508.42,507.33,507.53,4326.0,508.42,508.42,507.33,507.53,4326.0
2023-09-15 15:25:00,507.78,508.05,506.98,506.98,12230.0,507.78,508.05,506.98,506.98,12230.0
2023-09-15 15:30:00,506.98,508.83,506.98,508.32,4837.0,506.98,508.83,506.98,508.32,4837.0
2023-09-15 15:35:00,508.29,509.23,508.29,508.68,5468.0,508.29,509.23,508.29,508.68,5468.0
2023-09-15 15:40:00,508.85,510.11,508.53,508.81,11324.0,508.85,510.11,508.53,508.81,11324.0
2023-09-15 15:45:00,508.76,510.39,508.57,510.24,12139.0,508.76,510.39,508.57,510.24,12139.0
2023-09-15 15:50:00,509.96,512.43,509.92,512.17,30110.0,509.96,512.43,509.92,512.17,30110.0
2023-09-15 15:55:00,512.17,512.57,511.26,511.65,52712.0,512.17,512.57,511.26,511.65,52712.0
2023-09-18 09:30:00,507.64,511.04,507.59,511.0,2855.0,507.64,511.04,507.59,511.0,2855.0
2023-09-18 09:35:00,511.02,511.37,510.52,510.52,500.0,511.02,511.37,510.52,510.52,500.0
2023-09-18 09:40:00,509.41,509.41,506.74,509.06,2781.0,509.41,509.41,506.74,509.06,2781.0
2023-09-18 09:45:00,508.72,508.91,507.7,508.14,1900.0,508.72,508.91,507.7,508.14,1900.0
2023-09-18 09:50:00,508.92,511.02,508.92,510.47,2525.0,508.92,511.02,508.92,510.47,2525.0
2023-09-18 09:55:00,510.18,510.22,509.6,509.76,2382.0,510.18,510.22,509.6,509.76,2382.0
2023-09-18 10:00:00,509.22,511.12,509.22,511.12,2846.0,509.22,511.12,509.22,511.12,2846.0
2023-09-18 10:05:00,510.13,511.26,509.31,511.26,1525.0,510.13,511.26,509.31,511.26,1525.0
2023-09-18 10:10:00,511.06,511.15,510.38,511.14,3100.0,511.06,511.15,510.38,511.14,3100.0
2023-09-18 10:15:00,510.64,512.13,510.61,511.78,6246.0,510.64,512.13,510.61,511.78,6246.0
2023-09-18 10:20:00,512.13,512.78,511.94,512.59,5006.0,512.13,512.78,511.94,512.59,5006.0
2023-09-18 10:25:00,512.59,512.62,511.24,511.67,2200.0,512.59,512.62,511.24,511.67,2200.0
2023-09-18 10:30:00,511.95,512.12,511.24,512.12,1400.0,511.95,512.12,511.24,512.12,1400.0
2023-09-18 10:35:00,512.59,512.74,508.55,508.55,6789.0,512.59,512.74,508.55,508.55,6789.0
2023-09-18 10:40:00,509.05,509.12,507.99,508.71,2455.0,509.05,509.12,507.99,508.71,2455.0
2023-09-18 10:45:00,509.0,509.34,508.95,509.34,300.0,509.0,509.34,508.95,509.34,300.0
2023-09-18 10:50:00,509.57,509.63,508.89,509.63,5699.0,509.57,509.63,508.89,509.63,5699.0
2023-09-18 10:55:00,510.04,510.67,509.61,510.01,1180.0,510.04,510.67,509.61,510.01,1180.0
2023-09-18 11:00:00,510.68,511.08,510.68,511.08,800.0,510.68,511.08,510.68,511.08,800.0
2023-09-18 11:05:00,511.18,511.18,510.02,510.63,1493.0,511.18,511.18,510.02,510.63,1493.0
2023-09-18 11:10:00,509.8,510.62,509.27,510.46,1602.0,509.8,510.62,509.27,510.46,1602.0
2023-09-18 11:15:00,511.42,511.43,511.42,511.42,100.0,511.42,511.43,511.42,511.42,100.0
2023-09-18 11:20:00,511.54,511.84,510.85,510.85,719.0,511.54,511.84,510.85,510.85,719.0
2023-09-18 11:25:00,510.16,510.16,509.72,509.85,400.0,510.16,510.16,509.72,509.85,400.0
2023-09-18 11:30:00,510.5,511.13,510.5,511.13,700.0,510.5,511.13,510.5,511.13,700.0
2023-09-18 11:35:00,510.34,510.34,509.73,509.87,1100.0,510.34,510.34,509.73,509.87,1100.0
2023-09-18 11:40:00,509.34,510.26,509.34,509.81,1804.0,509.34,510.26,509.34,509.81,1804.0
2023-09-18 11:45:00,509.81,510.28,509.4,509.4,630.0,509.81,510.28,509.4,509.4,630.0
2023-09-18 11:50:00,509.07,509.12,509.07,509.12,300.0,509.07,509.12,509.07,509.12,300.0
2023-09-18 11:55:00,509.1,509.73,509.1,509.3,1100.0,509.1,509.73,509.1,509.3,1100.0
2023-09-18 12:00:00,509.48,509.48,509.47,509.48,100.0,509.48,509.48,509.47,509.48,100.0
2023-09-18 12:05:00,509.2,510.34,508.95,510.0,5223.0,509.2,510.34,508.95,510.0,5223.0
2023-09-18 12:10:00,510.01,510.52,509.62,509.98,2700.0,510.01,510.52,509.62,509.98,2700.0
2023-09-18 12:15:00,509.78,511.11,509.78,510.42,1600.0,509.78,511.11,509.78,510.42,1600.0
2023-09-18 12:20:00,510.78,510.79,510.28,510.35,1113.0,510.78,510.79,510.28,510.35,1113.0
2023-09-18 12:25:00,510.34,510.37,510.16,510.17,500.0,510.34,510.37,510.16,510.17,500.0
2023-09-18 12:30:00,510.61,511.0,510.6,510.65,1689.0,510.61,511.0,510.6,510.65,1689.0
2023-09-18 12:35:00,510.85,511.01,510.51,510.51,600.0,510.85,511.01,510.51,510.51,600.0
2023-09-18 12:40:00,510.75,510.75,510.46,510.58,500.0,510.75,510.75,510.46,510.58,500.0
2023-09-18 12:45:00,510.54,510.63,510.25,510.25,1300.0,510.54,510.63,510.25,510.25,1300.0
2023-09-18 12:50:00,510.27,510.86,510.26,510.8,1820.0,510.27,510.86,510.26,510.8,1820.0
2023-09-18 12:55:00,510.8,512.35,510.79,512.0,2961.0,510.8,512.35,510.79,512.0,2961.0
2023-09-18 13:00:00,512.66,513.14,511.96,512.15,2500.0,512.66,513.14,511.96,512.15,2500.0
2023-09-18 13:05:00,512.34,513.29,511.78,511.79,4020.0,512.34,513.29,511.78,511.79,4020.0
2023-09-18 13:10:00,511.46,511.49,511.29,511.29,400.0,511.46,511.49,511.29,511.29,400.0
2023-09-18 13:15:00,511.58,511.86,511.55,511.75,1100.0,511.58,511.86,511.55,511.75,1100.0
2023-09-18 13:20:00,512.12,513.23,512.12,513.23,800.0,512.12,513.23,512.12,513.23,800.0
2023-09-18 13:25:00,513.24,513.66,512.94,513.23,959.0,513.24,513.66,512.94,513.23,959.0
2023-09-18 13:30:00,513.63,514.34,513.62,514.1,2285.0,513.63,514.34,513.62,514.1,2285.0
2023-09-18 13:35:00,514.19,514.2,512.72,512.8,2767.0,514.19,514.2,512.72,512.8,2767.0
2023-09-18 13:40:00,512.43,513.19,512.18,513.19,1500.0,512.43,513.19,512.18,513.19,1500.0
2023-09-18 13:45:00,513.26,513.27,513.22,513.27,500.0,513.26,513.27,513.22,513.27,500.0
2023-09-18 13:50:00,512.87,513.4,512.87,513.18,1200.0,512.87,513.4,512.87,513.18,1200.0
2023-09-18 13:55:00,513.54,514.05,513.54,513.74,1300.0,513.54,514.05,513.54,513.74,1300.0
2023-09-18 14:00:00,513.76,514.54,513.75,514.26,3500.0,513.76,514.54,513.75,514.26,3500.0
2023-09-18 14:05:00,514.25,514.32,513.44,513.44,2807.0,514.25,514.32,513.44,513.44,2807.0
2023-09-18 14:10:00,513.28,513.78,513.05,513.78,1714.0,513.28,513.78,513.05,513.78,1714.0
2023-09-18 14:15:00,514.05,514.78,514.01,514.78,1203.0,514.05,514.78,514.01,514.78,1203.0
2023-09-18 14:20:00,514.79,514.79,513.83,513.83,1694.0,514.79,514.79,513.83,513.83,1694.0
2023-09-18 14:25:00,513.87,513.87,513.68,513.68,709.0,513.87,513.87,513.68,513.68,709.0
2023-09-18 14:30:00,514.11,514.54,514.08,514.08,800.0,514.11,514.54,514.08,514.08,800.0
2023-09-18 14:35:00,514.34,514.88,514.28,514.67,2800.0,514.34,514.88,514.28,514.67,2800.0
2023-09-18 14:40:00,514.36,514.36,513.62,513.62,1871.0,514.36,514.36,513.62,513.62,1871.0
2023-09-18 14:45:00,513.62,513.7,513.62,513.64,300.0,513.62,513.7,513.62,513.64,300.0
2023-09-18 14:50:00,513.63,513.64,512.29,512.29,2008.0,513.63,513.64,512.29,512.29,2008.0
2023-09-18 14:55:00,511.8,512.31,511.72,512.14,1300.0,511.8,512.31,511.72,512.14,1300.0
2023-09-18 15:00:00,511.92,512.35,511.6,512.19,8067.0,511.92,512.35,511.6,512.19,8067.0
2023-09-18 15:05:00,512.19,512.19,510.41,511.3,9208.0,512.19,512.19,510.41,511.3,9208.0
2023-09-18 15:10:00,510.95,510.95,509.7,510.3,3109.0,510.95,510.95,509.7,510.3,3109.0
2023-09-18 15:15:00,510.57,511.07,510.25,511.06,2059.0,510.57,511.07,510.25,511.06,2059.0
2023-09-18 15:20:00,510.98,511.19,510.43,510.78,3370.0,510.98,511.19,510.43,510.78,3370.0
2023-09-18 15:25:00,511.09,512.24,511.08,512.24,2677.0,511.09,512.24,511.08,512.24,2677.0
2023-09-18 15:30:00,511.94,512.27,511.43,511.79,13315.0,511.94,512.27,511.43,511.79,13315.0
2023-09-18 15:35:00,511.39,511.39,510.05,510.05,2652.0,511.39,511.39,510.05,510.05,2652.0
2023-09-18 15:40:00,509.75,512.0,509.75,511.06,4566.0,509.75,512.0,509.75,511.06,4566.0
2023-09-18 15:45:00,511.04,512.05,510.39,511.38,10694.0,511.04,512.05,510.39,511.38,10694.0
2023-09-18 15:50:00,511.93,512.05,510.85,511.11,8722.0,511.93,512.05,510.85,511.11,8722.0
2023-09-18 15:55:00,511.26,511.41,509.86,510.12,46081.0,511.26,511.41,509.86,510.12,46081.0
2023-09-19 09:30:00,506.55,506.81,505.0,506.81,11074.0,506.55,506.81,505.0,506.81,11074.0
2023-09-19 09:35:00,508.14,508.67,508.14,508.67,400.0,508.14,508.67,508.14,508.67,400.0
2023-09-19 09:40:00,507.58,508.52,507.34,507.34,600.0,507.58,508.52,507.34,507.34,600.0
2023-09-19 09:45:00,507.97,507.97,506.68,506.68,300.0,507.97,507.97,506.68,506.68,300.0
2023-09-19 09:50:00,506.47,506.47,504.47,504.78,3612.0,506.47,506.47,504.47,504.78,3612.0
2023-09-19 09:55:00,505.04,505.04,504.43,504.51,900.0,505.04,505.04,504.43,504.51,900.0
2023-09-19 10:00:00,504.51,506.05,504.15,506.0,2909.0,504.51,506.05,504.15,506.0,2909.0
2023-09-19 10:05:00,506.6,506.78,506.19,506.19,1359.0,506.6,506.78,506.19,506.19,1359.0
2023-09-19 10:10:00,506.44,506.44,505.5,505.86,1740.0,506.44,506.44,505.5,505.86,1740.0
2023-09-19 10:15:00,505.79,508.21,505.78,508.21,2257.0,505.79,508.21,505.78,508.21,2257.0
2023-09-19 10:20:00,507.94,509.2,507.94,508.77,1893.0,507.94,509.2,507.94,508.77,1893.0
2023-09-19 10:25:00,508.91,509.09,507.88,508.12,4560.0,508.91,509.09,507.88,508.12,4560.0
2023-09-19 10:30:00,508.1,508.38,506.65,506.66,10351.0,508.1,508.38,506.65,506.66,10351.0
2023-09-19 10:35:00,506.62,506.97,505.54,505.55,2954.0,506.62,506.97,505.54,505.55,2954.0
2023-09-19 10:40:00,506.19,506.2,504.26,505.51,3509.0,506.19,506.2,504.26,505.51,3509.0
2023-09-19 10:45:00,505.5,506.09,505.4,505.4,1805.0,505.5,506.09,505.4,505.4,1805.0
2023-09-19 10:50:00,505.72,505.92,505.15,505.92,2450.0,505.72,505.92,505.15,505.92,2450.0
2023-09-19 10:55:00,505.83,505.9,505.06,505.59,2350.0,505.83,505.9,505.06,505.59,2350.0
2023-09-19 11:00:00,506.1,506.88,505.99,506.83,1440.0,506.1,506.88,505.99,506.83,1440.0
2023-09-19 11:05:00,506.69,507.0,505.11,505.11,3701.0,506.69,507.0,505.11,505.11,3701.0
2023-09-19 11:10:00,506.02,506.33,503.74,504.48,13414.0,506.02,506.33,503.74,504.48,13414.0
2023-09-19 11:15:00,505.37,506.61,505.19,505.99,8351.0,505.37,506.61,505.19,505.99,8351.0
2023-09-19 11:20:00,506.14,507.48,506.13,507.03,1399.0,506.14,507.48,506.13,507.03,1399.0
2023-09-19 11:25:00,507.4,507.63,506.76,506.84,4558.0,507.4,507.63,506.76,506.84,4558.0
2023-09-19 11:30:00,506.8,507.49,506.31,507.49,2613.0,506.8,507.49,506.31,507.49,2613.0
2023-09-19 11:35:00,507.11,507.12,506.98,507.0,600.0,507.11,507.12,506.98,507.0,600.0
2023-09-19 11:40:00,506.94,507.0,506.31,506.92,3243.0,506.94,507.0,506.31,506.92,3243.0
2023-09-19 11:45:00,506.91,506.91,505.74,506.23,1000.0,506.91,506.91,505.74,506.23,1000.0
2023-09-19 11:50:00,506.19,506.19,505.7,505.82,803.0,506.19,506.19,505.7,505.82,803.0
2023-09-19 11:55:00,506.06,508.27,506.06,507.77,1500.0,506.06,508.27,506.06,507.77,1500.0
2023-09-19 12:00:00,507.31,507.31,506.96,506.96,301.0,507.31,507.31,506.96,506.96,301.0
2023-09-19 12:05:00,507.02,507.02,507.02,507.02,100.0,507.02,507.02,507.02,507.02,100.0
2023-09-19 12:10:00,506.94,508.84,506.93,508.24,2822.0,506.94,508.84,506.93,508.24,2822.0
2023-09-19 12:15:00,508.43,508.43,508.43,508.43,100.0,508.43,508.43,508.43,508.43,100.0
2023-09-19 12:20:00,508.0,508.0,507.21,507.21,592.0,508.0,508.0,507.21,507.21,592.0
2023-09-19 12:25:00,507.56,507.56,507.17,507.2,300.0,507.56,507.56,507.17,507.2,300.0
2023-09-19 12:30:00,506.79,507.93,506.79,507.87,2100.0,506.79,507.93,506.79,507.87,2100.0
2023-09-19 12:35:00,507.72,507.72,507.33,507.47,300.0,507.72,507.72,507.33,507.47,300.0
2023-09-19 12:40:00,507.47,507.47,507.47,507.47,0.0,507.47,507.47,507.47,507.47,0.0
2023-09-19 12:45:00,507.43,507.43,506.72,507.4,800.0,507.43,507.43,506.72,507.4,800.0
2023-09-19 12:50:00,507.81,507.81,507.39,507.42,700.0,507.81,507.81,507.39,507.42,700.0
2023-09-19 12:55:00,507.68,507.68,507.67,507.68,116.0,507.68,507.68,507.67,507.68,116.0
2023-09-19 13:00:00,507.9,508.57,507.9,508.57,800.0,507.9,508.57,507.9,508.57,800.0
2023-09-19 13:05:00,508.78,508.93,508.77,508.93,500.0,508.78,508.93,508.77,508.93,500.0
2023-09-19 13:10:00,508.83,508.84,508.72,508.84,994.0,508.83,508.84,508.72,508.84,994.0
2023-09-19 13:15:00,508.88,509.45,508.7,509.45,1118.0,508.88,509.45,508.7,509.45,1118.0
2023-09-19 13:20:00,509.45,509.84,509.38,509.69,800.0,509.45,509.84,509.38,509.69,800.0
2023-09-19 13:25:00,509.84,509.85,508.62,508.85,1300.0,509.84,509.85,508.62,508.85,1300.0
2023-09-19 13:30:00,509.33,509.33,508.93,508.93,300.0,509.33,509.33,508.93,508.93,300.0
2023-09-19 13:35:00,508.97,509.33,508.86,509.32,500.0,508.97,509.33,508.86,509.32,500.0
2023-09-19 13:40:00,509.14,509.14,509.12,509.12,200.0,509.14,509.14,509.12,509.12,200.0
2023-09-19 13:45:00,509.66,510.11,509.39,510.11,1400.0,509.66,510.11,509.39,510.11,1400.0
2023-09-19 13:50:00,510.44,510.5,510.04,510.04,500.0,510.44,510.5,510.04,510.04,500.0
2023-09-19 13:55:00,510.04,510.04,510.04,510.04,0.0,510.04,510.04,510.04,510.04,0.0
2023-09-19 14:00:00,510.31,510.97,509.96,510.73,2181.0,510.31,510.97,509.96,510.73,2181.0
2023-09-19 14:05:00,511.11,511.11,510.94,510.94,600.0,511.11,511.11,510.94,510.94,600.0
2023-09-19 14:10:00,511.02,511.02,511.02,511.02,100.0,511.02,511.02,511.02,511.02,100.0
2023-09-19 14:15:00,510.73,511.62,510.72,511.62,1100.0,510.73,511.62,510.72,511.62,1100.0
2023-09-19 14:20:00,511.79,511.79,510.25,510.61,11778.0,511.79,511.79,510.25,510.61,11778.0
2023-09-19 14:25:00,510.57,511.3,509.51,510.01,2037.0,510.57,511.3,509.51,510.01,2037.0
2023-09-19 14:30:00,509.74,509.94,509.31,509.31,900.0,509.74,509.94,509.31,509.31,900.0
2023-09-19 14:35:00,510.18,510.69,509.75,510.16,1200.0,510.18,510.69,509.75,510.16,1200.0
2023-09-19 14:40:00,509.68,510.18,509.68,510.18,760.0,509.68,510.18,509.68,510.18,760.0
2023-09-19 14:45:00,510.08,510.38,509.22,509.29,800.0,510.08,510.38,509.22,509.29,800.0
2023-09-19 14:50:00,509.43,509.43,508.92,509.07,1300.0,509.43,509.43,508.92,509.07,1300.0
2023-09-19 14:55:00,508.94,509.07,508.61,508.62,1215.0,508.94,509.07,508.61,508.62,1215.0
2023-09-19 15:00:00,508.58,508.74,508.43,508.74,685.0,508.58,508.74,508.43,508.74,685.0
2023-09-19 15:05:00,508.6,508.92,508.31,508.31,600.0,508.6,508.92,508.31,508.31,600.0
2023-09-19 15:10:00,508.31,509.21,508.3,509.18,2000.0,508.31,509.21,508.3,509.18,2000.0
2023-09-19 15:15:00,509.31,509.31,509.22,509.27,400.0,509.31,509.31,509.22,509.27,400.0
2023-09-19 15:20:00,509.19,510.42,509.18,510.42,1300.0,509.19,510.42,509.18,510.42,1300.0
2023-09-19 15:25:00,510.43,511.45,510.43,511.45,742.0,510.43,511.45,510.43,511.45,742.0
2023-09-19 15:30:00,511.58,511.58,510.39,510.96,3203.0,511.58,511.58,510.39,510.96,3203.0
2023-09-19 15:35:00,510.82,511.24,510.45,511.02,600.0,510.82,511.24,510.45,511.02,600.0
2023-09-19 15:40:00,510.4,511.49,510.4,511.36,1300.0,510.4,511.49,510.4,511.36,1300.0
2023-09-19 15:45:00,511.56,511.67,510.89,511.54,4432.0,511.56,511.67,510.89,511.54,4432.0
2023-09-19 15:50:00,511.46,512.89,511.44,512.34,11702.0,511.46,512.89,511.44,512.34,11702.0
2023-09-19 15:55:00,512.41,512.76,511.52,512.49,20300.0,512.41,512.76,511.52,512.49,20300.0
2023-09-20 09:30:00,505.87,510.49,505.01,509.91,4993.0,505.87,510.49,505.01,509.91,4993.0
2023-09-20 09:35:00,510.52,510.81,510.52,510.81,200.0,510.52,510.81,510.52,510.81,200.0
2023-09-20 09:40:00,512.53,512.53,512.53,512.53,100.0,512.53,512.53,512.53,512.53,100.0
2023-09-20 09:45:00,514.15,515.87,514.04,515.23,1500.0,514.15,515.87,514.04,515.23,1500.0
2023-09-20 09:50:00,513.92,514.05,513.92,514.05,300.0,513.92,514.05,513.92,514.05,300.0
2023-09-20 09:55:00,514.51,515.65,513.9,515.65,400.0,514.51,515.65,513.9,515.65,400.0
2023-09-20 10:00:00,512.06,513.74,512.06,513.39,460.0,512.06,513.74,512.06,513.39,460.0
2023-09-20 10:05:00,511.89,513.0,510.65,512.87,4254.0,511.89,513.0,510.65,512.87,4254.0
2023-09-20 10:10:00,512.31,512.68,512.13,512.24,400.0,512.31,512.68,512.13,512.24,400.0
2023-09-20 10:15:00,512.24,512.24,512.24,512.24,0.0,512.24,512.24,512.24,512.24,0.0
2023-09-20 10:20:00,511.36,511.36,510.49,510.5,400.0,511.36,511.36,510.49,510.5,400.0
2023-09-20 10:25:00,510.22,510.76,510.21,510.66,800.0,510.22,510.76,510.21,510.66,800.0
2023-09-20 10:30:00,510.47,512.37,510.47,512.37,900.0,510.47,512.37,510.47,512.37,900.0
2023-09-20 10:35:00,511.95,511.95,510.45,510.73,811.0,511.95,511.95,510.45,510.73,811.0
2023-09-20 10:40:00,510.63,510.76,510.15,510.76,534.0,510.63,510.76,510.15,510.76,534.0
2023-09-20 10:45:00,510.66,510.66,510.66,510.66,100.0,510.66,510.66,510.66,510.66,100.0
2023-09-20 10:50:00,510.51,510.62,510.38,510.62,997.0,510.51,510.62,510.38,510.62,997.0
2023-09-20 10:55:00,510.87,510.87,509.79,510.55,731.0,510.87,510.87,509.79,510.55,731.0
2023-09-20 11:00:00,510.35,510.99,510.3,510.3,500.0,510.35,510.99,510.3,510.3,500.0
2023-09-20 11:05:00,510.3,510.3,510.3,510.3,0.0,510.3,510.3,510.3,510.3,0.0
2023-09-20 11:10:00,510.3,510.3,509.82,509.82,300.0,510.3,510.3,509.82,509.82,300.0
2023-09-20 11:15:00,510.44,510.44,509.48,509.48,300.0,510.44,510.44,509.48,509.48,300.0
2023-09-20 11:20:00,510.0,510.11,510.0,510.11,400.0,510.0,510.11,510.0,510.11,400.0
2023-09-20 11:25:00,510.29,511.91,510.29,511.66,811.0,510.29,511.91,510.29,511.66,811.0
2023-09-20 11:30:00,511.51,512.01,511.51,512.01,1419.0,511.51,512.01,511.51,512.01,1419.0
2023-09-20 11:35:00,513.11,513.11,512.14,512.21,500.0,513.11,513.11,512.14,512.21,500.0
2023-09-20 11:40:00,512.58,512.58,512.58,512.58,100.0,512.58,512.58,512.58,512.58,100.0
2023-09-20 11:45:00,512.78,513.11,512.78,512.89,600.0,512.78,513.11,512.78,512.89,600.0
2023-09-20 11:50:00,512.75,512.75,512.74,512.75,100.0,512.75,512.75,512.74,512.75,100.0
2023-09-20 11:55:00,512.92,512.92,512.92,512.92,100.0,512.92,512.92,512.92,512.92,100.0
2023-09-20 12:00:00,512.59,513.03,512.46,513.03,950.0,512.59,513.03,512.46,513.03,950.0
2023-09-20 12:05:00,512.68,512.68,512.68,512.68,100.0,512.68,512.68,512.68,512.68,100.0
2023-09-20 12:10:00,512.71,513.46,512.71,513.44,1279.0,512.71,513.46,512.71,513.44,1279.0
2023-09-20 12:15:00,513.48,513.88,513.47,513.88,200.0,513.48,513.88,513.47,513.88,200.0
2023-09-20 12:20:00,513.88,513.88,513.88,513.88,0.0,513.88,513.88,513.88,513.88,0.0
2023-09-20 12:25:00,512.89,514.09,512.89,514.05,747.0,512.89,514.09,512.89,514.05,747.0
2023-09-20 12:30:00,513.77,514.05,513.49,513.5,400.0,513.77,514.05,513.49,513.5,400.0
2023-09-20 12:35:00,513.57,513.87,513.49,513.87,1021.0,513.57,513.87,513.49,513.87,1021.0
2023-09-20 12:40:00,513.5,513.6,513.47,513.6,300.0,513.5,513.6,513.47,513.6,300.0
2023-09-20 12:45:00,513.03,513.03,513.03,513.03,100.0,513.03,513.03,513.03,513.03,100.0
2023-09-20 12:50:00,513.66,513.66,513.11,513.11,957.0,513.66,513.66,513.11,513.11,957.0
2023-09-20 12:55:00,513.89,513.91,513.89,513.9,200.0,513.89,513.91,513.89,513.9,200.0
2023-09-20 13:00:00,513.9,513.9,513.9,513.9,0.0,513.9,513.9,513.9,513.9,0.0
2023-09-20 13:05:00,513.55,513.55,513.18,513.18,300.0,513.55,513.55,513.18,513.18,300.0
2023-09-20 13:10:00,512.86,512.86,512.86,512.86,100.0,512.86,512.86,512.86,512.86,100.0
2023-09-20 13:15:00,512.89,513.63,512.89,513.29,400.0,512.89,513.63,512.89,513.29,400.0
2023-09-20 13:20:00,513.49,513.49,513.27,513.27,300.0,513.49,513.49,513.27,513.27,300.0
2023-09-20 13:25:00,513.27,513.27,513.27,513.27,0.0,513.27,513.27,513.27,513.27,0.0
2023-09-20 13:30:00,512.56,512.56,512.44,512.44,200.0,512.56,512.56,512.44,512.44,200.0
2023-09-20 13:35:00,511.76,511.76,511.75,511.75,200.0,511.76,511.76,511.75,511.75,200.0
2023-09-20 13:40:00,512.09,512.16,512.09,512.15,376.0,512.09,512.16,512.09,512.15,376.0
2023-09-20 13:45:00,512.08,512.24,511.88,511.88,500.0,512.08,512.24,511.88,511.88,500.0
2023-09-20 13:50:00,511.66,511.85,511.46,511.85,800.0,511.66,511.85,511.46,511.85,800.0
2023-09-20 13:55:00,512.18,512.2,511.62,511.87,1400.0,512.18,512.2,511.62,511.87,1400.0
2023-09-20 14:00:00,510.94,510.94,509.66,509.84,600.0,510.94,510.94,509.66,509.84,600.0
2023-09-20 14:05:00,509.77,510.29,509.67,510.19,400.0,509.77,510.29,509.67,510.19,400.0
2023-09-20 14:10:00,510.71,510.71,510.4,510.4,200.0,510.71,510.71,510.4,510.4,200.0
2023-09-20 14:15:00,510.24,511.06,510.09,510.18,1200.0,510.24,511.06,510.09,510.18,1200.0
2023-09-20 14:20:00,510.5,511.74,510.45,511.74,900.0,510.5,511.74,510.45,511.74,900.0
2023-09-20 14:25:00,512.3,512.45,511.41,511.41,1824.0,512.3,512.45,511.41,511.41,1824.0
2023-09-20 14:30:00,511.48,512.4,510.6,510.6,7301.0,511.48,512.4,510.6,510.6,7301.0
2023-09-20 14:35:00,511.19,512.46,511.19,511.99,1329.0,511.19,512.46,511.19,511.99,1329.0
2023-09-20 14:40:00,511.63,512.6,510.83,512.45,4837.0,511.63,512.6,510.83,512.45,4837.0
2023-09-20 14:45:00,511.95,511.99,511.32,511.37,600.0,511.95,511.99,511.32,511.37,600.0
2023-09-20 14:50:00,511.24,512.03,510.86,511.08,2235.0,511.24,512.03,510.86,511.08,2235.0
2023-09-20 14:55:00,511.66,512.51,511.36,511.82,1942.0,511.66,512.51,511.36,511.82,1942.0
2023-09-20 15:00:00,511.82,511.82,511.15,511.44,1000.0,511.82,511.82,511.15,511.44,1000.0
2023-09-20 15:05:00,511.71,511.94,510.94,510.95,2534.0,511.71,511.94,510.94,510.95,2534.0
2023-09-20 15:10:00,511.14,511.14,510.36,510.36,1120.0,511.14,511.14,510.36,510.36,1120.0
2023-09-20 15:15:00,510.31,510.59,508.7,508.99,2033.0,510.31,510.59,508.7,508.99,2033.0
2023-09-20 15:20:00,509.54,511.13,509.54,511.13,1200.0,509.54,511.13,509.54,511.13,1200.0
2023-09-20 15:25:00,511.11,511.65,510.67,511.13,3855.0,511.11,511.65,510.67,511.13,3855.0
2023-09-20 15:30:00,510.93,510.93,508.79,509.14,3641.0,510.93,510.93,508.79,509.14,3641.0
2023-09-20 15:35:00,509.1,509.46,508.4,508.4,1606.0,509.1,509.46,508.4,508.4,1606.0
2023-09-20 15:40:00,508.63,508.68,507.41,507.41,5216.0,508.63,508.68,507.41,507.41,5216.0
2023-09-20 15:45:00,507.35,507.54,505.51,506.38,11162.0,507.35,507.54,505.51,506.38,11162.0
2023-09-20 15:50:00,506.18,506.39,505.13,505.29,7975.0,506.18,506.39,505.13,505.29,7975.0
2023-09-20 15:55:00,505.29,506.33,504.79,504.79,18358.0,505.29,506.33,504.79,504.79,18358.0
2023-09-21 09:30:00,498.27,499.25,495.12,496.56,8459.0,498.27,499.25,495.12,496.56,8459.0
2023-09-21 09:35:00,496.49,497.32,495.22,495.22,1501.0,496.49,497.32,495.22,495.22,1501.0
2023-09-21 09:40:00,494.48,496.18,491.19,494.3,5184.0,494.48,496.18,491.19,494.3,5184.0
2023-09-21 09:45:00,492.72,494.73,491.68,493.19,7559.0,492.72,494.73,491.68,493.19,7559.0
2023-09-21 09:50:00,492.95,493.05,491.76,491.77,1336.0,492.95,493.05,491.76,491.77,1336.0
2023-09-21 09:55:00,491.77,494.67,491.22,491.22,8688.0,491.77,494.67,491.22,491.22,8688.0
2023-09-21 10:00:00,492.24,492.71,491.15,491.2,3333.0,492.24,492.71,491.15,491.2,3333.0
2023-09-21 10:05:00,491.21,492.84,491.2,492.23,2650.0,491.21,492.84,491.2,492.23,2650.0
2023-09-21 10:10:00,492.28,492.84,490.0,490.0,11579.0,492.28,492.84,490.0,490.0,11579.0
2023-09-21 10:15:00,489.97,490.73,489.15,489.15,7920.0,489.97,490.73,489.15,489.15,7920.0
2023-09-21 10:20:00,489.48,491.04,489.28,489.28,5678.0,489.48,491.04,489.28,489.28,5678.0
2023-09-21 10:25:00,488.62,489.03,487.99,487.99,611.0,488.62,489.03,487.99,487.99,611.0
2023-09-21 10:30:00,488.06,488.69,487.82,487.95,2126.0,488.06,488.69,487.82,487.95,2126.0
2023-09-21 10:35:00,488.1,488.48,487.39,487.63,6827.0,488.1,488.48,487.39,487.63,6827.0
2023-09-21 10:40:00,487.32,488.25,487.0,487.26,4155.0,487.32,488.25,487.0,487.26,4155.0
2023-09-21 10:45:00,488.16,488.24,487.05,487.34,1502.0,488.16,488.24,487.05,487.34,1502.0
2023-09-21 10:50:00,487.25,487.25,485.24,486.54,4146.0,487.25,487.25,485.24,486.54,4146.0
2023-09-21 10:55:00,486.55,488.0,486.55,486.79,5793.0,486.55,488.0,486.55,486.79,5793.0
2023-09-21 11:00:00,487.0,487.01,486.32,486.81,1025.0,487.0,487.01,486.32,486.81,1025.0
2023-09-21 11:05:00,487.2,487.57,487.0,487.01,6113.0,487.2,487.57,487.0,487.01,6113.0
2023-09-21 11:10:00,486.93,486.99,486.59,486.59,400.0,486.93,486.99,486.59,486.59,400.0
2023-09-21 11:15:00,486.73,486.73,485.98,486.24,1033.0,486.73,486.73,485.98,486.24,1033.0
2023-09-21 11:20:00,486.07,486.75,485.32,485.62,3104.0,486.07,486.75,485.32,485.62,3104.0
2023-09-21 11:25:00,485.3,485.67,485.18,485.67,1300.0,485.3,485.67,485.18,485.67,1300.0
2023-09-21 11:30:00,486.13,487.02,486.12,487.02,1000.0,486.13,487.02,486.12,487.02,1000.0
2023-09-21 11:35:00,486.49,486.62,484.0,484.0,3685.0,486.49,486.62,484.0,484.0,3685.0
2023-09-21 11:40:00,483.95,483.95,481.16,481.75,3695.0,483.95,483.95,481.16,481.75,3695.0
2023-09-21 11:45:00,481.45,482.5,481.45,482.11,3720.0,481.45,482.5,481.45,482.11,3720.0
2023-09-21 11:50:00,482.14,482.15,480.72,480.95,2136.0,482.14,482.15,480.72,480.95,2136.0
2023-09-21 11:55:00,481.0,482.12,480.66,482.06,3802.0,481.0,482.12,480.66,482.06,3802.0
2023-09-21 12:00:00,481.19,481.26,480.1,480.29,2678.0,481.19,481.26,480.1,480.29,2678.0
2023-09-21 12:05:00,480.31,481.72,480.31,481.19,1945.0,480.31,481.72,480.31,481.19,1945.0
2023-09-21 12:10:00,480.95,481.18,480.47,480.59,1154.0,480.95,481.18,480.47,480.59,1154.0
2023-09-21 12:15:00,480.79,482.35,480.63,482.35,2068.0,480.79,482.35,480.63,482.35,2068.0
2023-09-21 12:20:00,482.94,482.94,482.17,482.17,320.0,482.94,482.94,482.17,482.17,320.0
2023-09-21 12:25:00,481.93,482.31,481.8,481.84,857.0,481.93,482.31,481.8,481.84,857.0
2023-09-21 12:30:00,481.91,482.33,481.67,482.12,3496.0,481.91,482.33,481.67,482.12,3496.0
2023-09-21 12:35:00,481.84,481.86,481.61,481.61,1223.0,481.84,481.86,481.61,481.61,1223.0
2023-09-21 12:40:00,481.13,481.26,480.91,481.15,700.0,481.13,481.26,480.91,481.15,700.0
2023-09-21 12:45:00,480.79,481.5,480.78,481.13,4071.0,480.79,481.5,480.78,481.13,4071.0
2023-09-21 12:50:00,481.12,482.45,481.12,481.61,4138.0,481.12,482.45,481.12,481.61,4138.0
2023-09-21 12:55:00,481.99,481.99,480.75,480.88,6550.0,481.99,481.99,480.75,480.88,6550.0
2023-09-21 13:00:00,480.86,481.66,480.85,481.56,1875.0,480.86,481.66,480.85,481.56,1875.0
2023-09-21 13:05:00,481.52,482.54,481.4,482.54,4772.0,481.52,482.54,481.4,482.54,4772.0
2023-09-21 13:10:00,482.56,483.22,482.25,483.16,7770.0,482.56,483.22,482.25,483.16,7770.0
2023-09-21 13:15:00,482.97,483.19,482.56,482.72,2020.0,482.97,483.19,482.56,482.72,2020.0
2023-09-21 13:20:00,483.05,483.25,482.4,482.73,1667.0,483.05,483.25,482.4,482.73,1667.0
2023-09-21 13:25:00,482.69,482.79,482.04,482.26,4991.0,482.69,482.79,482.04,482.26,4991.0
2023-09-21 13:30:00,482.86,483.26,482.51,483.15,4038.0,482.86,483.26,482.51,483.15,4038.0
2023-09-21 13:35:00,483.0,483.57,482.64,482.65,2613.0,483.0,483.57,482.64,482.65,2613.0
2023-09-21 13:40:00,482.78,483.25,482.36,482.36,925.0,482.78,483.25,482.36,482.36,925.0
2023-09-21 13:45:00,483.24,484.23,483.24,483.58,2270.0,483.24,484.23,483.24,483.58,2270.0
2023-09-21 13:50:00,483.56,483.57,483.49,483.5,211.0,483.56,483.57,483.49,483.5,211.0
2023-09-21 13:55:00,483.73,484.46,483.73,484.46,800.0,483.73,484.46,483.73,484.46,800.0
2023-09-21 14:00:00,484.93,484.93,484.08,484.09,725.0,484.93,484.93,484.08,484.09,725.0
2023-09-21 14:05:00,484.57,484.94,484.2,484.2,1306.0,484.57,484.94,484.2,484.2,1306.0
2023-09-21 14:10:00,484.25,484.25,483.84,483.96,700.0,484.25,484.25,483.84,483.96,700.0
2023-09-21 14:15:00,484.08,484.18,482.56,482.56,11612.0,484.08,484.18,482.56,482.56,11612.0
2023-09-21 14:20:00,482.76,483.24,482.28,482.28,3067.0,482.76,483.24,482.28,482.28,3067.0
2023-09-21 14:25:00,482.37,482.58,482.08,482.49,1500.0,482.37,482.58,482.08,482.49,1500.0
2023-09-21 14:30:00,482.09,482.09,481.62,482.04,2377.0,482.09,482.09,481.62,482.04,2377.0
2023-09-21 14:35:00,482.05,482.49,482.05,482.24,2106.0,482.05,482.49,482.05,482.24,2106.0
2023-09-21 14:40:00,482.33,482.39,482.04,482.04,1584.0,482.33,482.39,482.04,482.04,1584.0
2023-09-21 14:45:00,482.09,482.12,481.0,481.0,1500.0,482.09,482.12,481.0,481.0,1500.0
2023-09-21 14:50:00,481.04,482.21,481.04,482.21,2402.0,481.04,482.21,481.04,482.21,2402.0
2023-09-21 14:55:00,481.86,481.89,481.43,481.64,1647.0,481.86,481.89,481.43,481.64,1647.0
2023-09-21 15:00:00,481.45,481.77,481.24,481.48,2425.0,481.45,481.77,481.24,481.48,2425.0
2023-09-21 15:05:00,481.36,481.38,481.36,481.38,208.0,481.36,481.38,481.36,481.38,208.0
2023-09-21 15:10:00,480.72,480.84,480.25,480.51,4653.0,480.72,480.84,480.25,480.51,4653.0
2023-09-21 15:15:00,480.71,481.24,480.38,480.77,3864.0,480.71,481.24,480.38,480.77,3864.0
2023-09-21 15:20:00,481.36,481.58,481.36,481.49,1713.0,481.36,481.58,481.36,481.49,1713.0
2023-09-21 15:25:00,481.65,482.65,481.65,482.21,3327.0,481.65,482.65,481.65,482.21,3327.0
2023-09-21 15:30:00,482.25,482.25,481.29,481.75,3761.0,482.25,482.25,481.29,481.75,3761.0
2023-09-21 15:35:00,481.6,482.31,481.47,482.31,3316.0,481.6,482.31,481.47,482.31,3316.0
2023-09-21 15:40:00,482.33,482.49,481.88,482.25,4795.0,482.33,482.49,481.88,482.25,4795.0
2023-09-21 15:45:00,482.25,483.53,482.15,482.17,7566.0,482.25,483.53,482.15,482.17,7566.0
2023-09-21 15:50:00,481.48,482.03,480.9,481.79,11054.0,481.48,482.03,480.9,481.79,11054.0
2023-09-21 15:55:00,481.49,481.62,480.0,480.03,36887.0,481.49,481.62,480.0,480.03,36887.0
2023-09-22 09:30:00,483.79,487.58,481.57,487.39,6660.0,483.79,487.58,481.57,487.39,6660.0
2023-09-22 09:35:00,487.38,487.38,483.1,483.2,1400.0,487.38,487.38,483.1,483.2,1400.0
2023-09-22 09:40:00,482.3,482.47,481.01,482.47,1579.0,482.3,482.47,481.01,482.47,1579.0
2023-09-22 09:45:00,481.89,485.15,481.81,485.15,1800.0,481.89,485.15,481.81,485.15,1800.0
2023-09-22 09:50:00,483.3,483.3,482.16,482.16,200.0,483.3,483.3,482.16,482.16,200.0
2023-09-22 09:55:00,482.72,482.72,480.75,482.06,1300.0,482.72,482.72,480.75,482.06,1300.0
2023-09-22 10:00:00,481.03,481.73,480.01,481.73,601.0,481.03,481.73,480.01,481.73,601.0
2023-09-22 10:05:00,482.11,482.91,482.11,482.5,700.0,482.11,482.91,482.11,482.5,700.0
2023-09-22 10:10:00,481.59,482.12,481.01,481.01,800.0,481.59,482.12,481.01,481.01,800.0
2023-09-22 10:15:00,480.33,481.0,478.57,480.5,4483.0,480.33,481.0,478.57,480.5,4483.0
2023-09-22 10:20:00,481.27,481.94,481.03,481.76,2015.0,481.27,481.94,481.03,481.76,2015.0
2023-09-22 10:25:00,481.87,482.66,481.87,482.66,1162.0,481.87,482.66,481.87,482.66,1162.0
2023-09-22 10:30:00,483.54,485.32,483.17,485.31,4384.0,483.54,485.32,483.17,485.31,4384.0
2023-09-22 10:35:00,486.3,486.54,485.09,485.09,963.0,486.3,486.54,485.09,485.09,963.0
2023-09-22 10:40:00,485.01,485.15,485.0,485.15,300.0,485.01,485.15,485.0,485.15,300.0
2023-09-22 10:45:00,485.65,485.65,485.28,485.29,248.0,485.65,485.65,485.28,485.29,248.0
2023-09-22 10:50:00,484.82,485.28,484.17,484.17,1502.0,484.82,485.28,484.17,484.17,1502.0
2023-09-22 10:55:00,484.2,485.76,484.19,485.76,812.0,484.2,485.76,484.19,485.76,812.0
2023-09-22 11:00:00,486.28,486.45,485.86,486.41,1001.0,486.28,486.45,485.86,486.41,1001.0
2023-09-22 11:05:00,487.05,487.05,485.34,485.71,1881.0,487.05,487.05,485.34,485.71,1881.0
2023-09-22 11:10:00,485.24,485.62,485.23,485.28,600.0,485.24,485.62,485.23,485.28,600.0
2023-09-22 11:15:00,484.96,484.96,483.55,484.29,600.0,484.96,484.96,483.55,484.29,600.0
2023-09-22 11:20:00,484.47,484.48,483.97,484.45,800.0,484.47,484.48,483.97,484.45,800.0
2023-09-22 11:25:00,484.9,485.41,484.89,485.41,1004.0,484.9,485.41,484.89,485.41,1004.0
2023-09-22 11:30:00,485.56,486.32,485.56,486.32,1531.0,485.56,486.32,485.56,486.32,1531.0
2023-09-22 11:35:00,486.12,486.54,486.12,486.41,300.0,486.12,486.54,486.12,486.41,300.0
2023-09-22 11:40:00,486.09,486.31,485.07,485.07,5705.0,486.09,486.31,485.07,485.07,5705.0
2023-09-22 11:45:00,484.78,484.78,484.51,484.52,610.0,484.78,484.78,484.51,484.52,610.0
2023-09-22 11:50:00,485.15,485.15,484.32,484.33,924.0,485.15,485.15,484.32,484.33,924.0
2023-09-22 11:55:00,483.62,484.2,482.61,482.8,3671.0,483.62,484.2,482.61,482.8,3671.0
2023-09-22 12:00:00,482.52,483.55,482.51,483.1,815.0,482.52,483.55,482.51,483.1,815.0
2023-09-22 12:05:00,483.31,483.91,483.3,483.41,1113.0,483.31,483.91,483.3,483.41,1113.0
2023-09-22 12:10:00,483.2,483.96,483.2,483.96,810.0,483.2,483.96,483.2,483.96,810.0
2023-09-22 12:15:00,483.76,484.32,483.5,483.95,1719.0,483.76,484.32,483.5,483.95,1719.0
2023-09-22 12:20:00,483.95,483.97,483.41,483.41,1121.0,483.95,483.97,483.41,483.41,1121.0
2023-09-22 12:25:00,483.66,483.66,483.16,483.16,900.0,483.66,483.66,483.16,483.16,900.0
2023-09-22 12:30:00,483.16,483.28,483.16,483.28,300.0,483.16,483.28,483.16,483.28,300.0
2023-09-22 12:35:00,483.31,483.78,483.31,483.42,1663.0,483.31,483.78,483.31,483.42,1663.0
2023-09-22 12:40:00,482.81,482.81,482.81,482.81,100.0,482.81,482.81,482.81,482.81,100.0
2023-09-22 12:45:00,482.82,483.17,482.68,482.97,900.0,482.82,483.17,482.68,482.97,900.0
2023-09-22 12:50:00,483.31,483.92,482.69,483.85,2024.0,483.31,483.92,482.69,483.85,2024.0
2023-09-22 12:55:00,484.31,484.31,483.94,483.94,565.0,484.31,484.31,483.94,483.94,565.0
2023-09-22 13:00:00,484.2,484.35,484.14,484.31,600.0,484.2,484.35,484.14,484.31,600.0
2023-09-22 13:05:00,484.24,485.73,483.93,485.73,1753.0,484.24,485.73,483.93,485.73,1753.0
2023-09-22 13:10:00,485.43,485.71,485.08,485.08,920.0,485.43,485.71,485.08,485.08,920.0
2023-09-22 13:15:00,484.1,484.1,484.09,484.1,100.0,484.1,484.1,484.09,484.1,100.0
2023-09-22 13:20:00,484.01,484.11,483.43,483.43,700.0,484.01,484.11,483.43,483.43,700.0
2023-09-22 13:25:00,483.36,483.43,482.4,482.4,721.0,483.36,483.43,482.4,482.4,721.0
2023-09-22 13:30:00,482.22,483.03,482.21,482.92,700.0,482.22,483.03,482.21,482.92,700.0
2023-09-22 13:35:00,482.94,483.63,482.94,483.2,1762.0,482.94,483.63,482.94,483.2,1762.0
2023-09-22 13:40:00,483.3,483.3,483.3,483.3,100.0,483.3,483.3,483.3,483.3,100.0
2023-09-22 13:45:00,483.06,483.32,482.53,482.79,2078.0,483.06,483.32,482.53,482.79,2078.0
2023-09-22 13:50:00,483.14,483.86,483.14,483.14,3159.0,483.14,483.86,483.14,483.14,3159.0
2023-09-22 13:55:00,483.08,483.08,483.08,483.08,100.0,483.08,483.08,483.08,483.08,100.0
2023-09-22 14:00:00,482.25,482.25,482.15,482.16,300.0,482.25,482.25,482.15,482.16,300.0
2023-09-22 14:05:00,481.5,481.85,481.5,481.68,800.0,481.5,481.85,481.5,481.68,800.0
2023-09-22 14:10:00,481.57,481.57,480.11,480.11,920.0,481.57,481.57,480.11,480.11,920.0
2023-09-22 14:15:00,480.35,480.38,479.61,480.07,1000.0,480.35,480.38,479.61,480.07,1000.0
2023-09-22 14:20:00,480.09,481.08,480.08,481.08,1975.0,480.09,481.08,480.08,481.08,1975.0
2023-09-22 14:25:00,481.09,481.26,480.15,480.51,3092.0,481.09,481.26,480.15,480.51,3092.0
2023-09-22 14:30:00,480.48,480.9,480.12,480.9,958.0,480.48,480.9,480.12,480.9,958.0
2023-09-22 14:35:00,480.69,481.01,480.57,480.88,1244.0,480.69,481.01,480.57,480.88,1244.0
2023-09-22 14:40:00,480.99,481.01,480.88,481.0,400.0,480.99,481.01,480.88,481.0,400.0
2023-09-22 14:45:00,481.0,482.11,480.94,482.11,2922.0,481.0,482.11,480.94,482.11,2922.0
2023-09-22 14:50:00,482.7,482.7,481.99,482.08,900.0,482.7,482.7,481.99,482.08,900.0
2023-09-22 14:55:00,482.46,482.49,481.92,482.14,1137.0,482.46,482.49,481.92,482.14,1137.0
2023-09-22 15:00:00,482.49,482.52,482.13,482.13,600.0,482.49,482.52,482.13,482.13,600.0
2023-09-22 15:05:00,482.83,483.79,482.58,483.79,2833.0,482.83,483.79,482.58,483.79,2833.0
2023-09-22 15:10:00,484.17,484.21,483.53,483.53,950.0,484.17,484.21,483.53,483.53,950.0
2023-09-22 15:15:00,484.0,484.09,483.79,483.79,700.0,484.0,484.09,483.79,483.79,700.0
2023-09-22 15:20:00,484.03,484.71,483.77,484.3,4209.0,484.03,484.71,483.77,484.3,4209.0
2023-09-22 15:25:00,484.22,484.49,484.12,484.29,500.0,484.22,484.49,484.12,484.29,500.0
2023-09-22 15:30:00,484.27,484.82,483.82,483.82,4710.0,484.27,484.82,483.82,483.82,4710.0
2023-09-22 15:35:00,483.87,484.55,483.81,484.55,5205.0,483.87,484.55,483.81,484.55,5205.0
2023-09-22 15:40:00,484.17,484.27,483.0,483.03,3044.0,484.17,484.27,483.0,483.03,3044.0
2023-09-22 15:45:00,483.35,483.85,483.29,483.31,4402.0,483.35,483.85,483.29,483.31,4402.0
2023-09-22 15:50:00,483.04,483.04,481.67,482.48,9171.0,483.04,483.04,481.67,482.48,9171.0
2023-09-22 15:55:00,482.59,483.26,482.32,482.33,22352.0,482.59,483.26,482.32,482.33,22352.0
2023-09-25 09:30:00,479.47,482.32,478.32,480.56,2782.0,479.47,482.32,478.32,480.56,2782.0
2023-09-25 09:35:00,479.82,483.44,479.81,483.44,1000.0,479.82,483.44,479.81,483.44,1000.0
2023-09-25 09:40:00,483.34,484.09,482.63,483.6,500.0,483.34,484.09,482.63,483.6,500.0
2023-09-25 09:45:00,483.52,483.52,482.65,482.65,300.0,483.52,483.52,482.65,482.65,300.0
2023-09-25 09:50:00,484.5,485.26,483.0,484.2,600.0,484.5,485.26,483.0,484.2,600.0
2023-09-25 09:55:00,485.85,485.85,482.34,482.34,781.0,485.85,485.85,482.34,482.34,781.0
2023-09-25 10:00:00,482.7,482.7,482.65,482.65,228.0,482.7,482.7,482.65,482.65,228.0
2023-09-25 10:05:00,480.78,480.78,480.75,480.75,200.0,480.78,480.78,480.75,480.75,200.0
2023-09-25 10:10:00,480.45,482.18,480.45,482.18,600.0,480.45,482.18,480.45,482.18,600.0
2023-09-25 10:15:00,482.95,482.95,482.95,482.95,100.0,482.95,482.95,482.95,482.95,100.0
2023-09-25 10:20:00,481.85,481.85,481.85,481.85,100.0,481.85,481.85,481.85,481.85,100.0
2023-09-25 10:25:00,481.85,481.85,481.85,481.85,0.0,481.85,481.85,481.85,481.85,0.0
2023-09-25 10:30:00,481.03,482.66,481.03,482.66,796.0,481.03,482.66,481.03,482.66,796.0
2023-09-25 10:35:00,482.47,482.58,481.02,481.43,1400.0,482.47,482.58,481.02,481.43,1400.0
2023-09-25 10:40:00,480.34,480.34,480.34,480.34,100.0,480.34,480.34,480.34,480.34,100.0
2023-09-25 10:45:00,480.34,480.34,480.34,480.34,0.0,480.34,480.34,480.34,480.34,0.0
2023-09-25 10:50:00,479.47,479.89,479.47,479.84,888.0,479.47,479.89,479.47,479.84,888.0
2023-09-25 10:55:00,479.87,481.2,479.87,481.14,783.0,479.87,481.2,479.87,481.14,783.0
2023-09-25 11:00:00,481.7,483.03,480.96,483.03,1550.0,481.7,483.03,480.96,483.03,1550.0
2023-09-25 11:05:00,483.35,483.74,483.34,483.44,1000.0,483.35,483.74,483.34,483.44,1000.0
2023-09-25 11:10:00,484.21,485.11,484.2,485.11,463.0,484.21,485.11,484.2,485.11,463.0
2023-09-25 11:15:00,485.13,486.66,485.13,486.63,2000.0,485.13,486.66,485.13,486.63,2000.0
2023-09-25 11:20:00,486.0,486.8,485.84,486.03,2293.0,486.0,486.8,485.84,486.03,2293.0
2023-09-25 11:25:00,486.03,486.54,485.38,485.63,2262.0,486.03,486.54,485.38,485.63,2262.0
2023-09-25 11:30:00,485.74,485.74,485.69,485.7,566.0,485.74,485.74,485.69,485.7,566.0
2023-09-25 11:35:00,485.73,485.81,485.73,485.8,377.0,485.73,485.81,485.73,485.8,377.0
2023-09-25 11:40:00,486.13,486.8,486.07,486.73,2339.0,486.13,486.8,486.07,486.73,2339.0
2023-09-25 11:45:00,486.93,487.32,486.05,486.25,2200.0,486.93,487.32,486.05,486.25,2200.0
2023-09-25 11:50:00,486.07,486.24,485.3,485.69,1270.0,486.07,486.24,485.3,485.69,1270.0
2023-09-25 11:55:00,485.28,485.28,484.54,484.54,800.0,485.28,485.28,484.54,484.54,800.0
2023-09-25 12:00:00,484.37,484.78,484.17,484.78,699.0,484.37,484.78,484.17,484.78,699.0
2023-09-25 12:05:00,484.82,485.09,484.6,485.07,437.0,484.82,485.09,484.6,485.07,437.0
2023-09-25 12:10:00,485.02,485.07,485.02,485.07,200.0,485.02,485.07,485.02,485.07,200.0
2023-09-25 12:15:00,485.58,486.24,485.45,485.94,707.0,485.58,486.24,485.45,485.94,707.0
2023-09-25 12:20:00,485.4,486.2,485.39,486.2,580.0,485.4,486.2,485.39,486.2,580.0
2023-09-25 12:25:00,486.47,486.47,485.46,485.56,1412.0,486.47,486.47,485.46,485.56,1412.0
2023-09-25 12:30:00,485.55,485.55,485.0,485.0,860.0,485.55,485.55,485.0,485.0,860.0
2023-09-25 12:35:00,483.69,483.73,483.46,483.46,300.0,483.69,483.73,483.46,483.46,300.0
2023-09-25 12:40:00,483.36,483.36,483.25,483.25,200.0,483.36,483.36,483.25,483.25,200.0
2023-09-25 12:45:00,482.58,484.18,482.58,484.0,5647.0,482.58,484.18,482.58,484.0,5647.0
2023-09-25 12:50:00,483.18,483.18,483.0,483.0,200.0,483.18,483.18,483.0,483.0,200.0
2023-09-25 12:55:00,483.24,483.69,482.95,483.69,400.0,483.24,483.69,482.95,483.69,400.0
2023-09-25 13:00:00,483.58,484.0,483.58,484.0,1200.0,483.58,484.0,483.58,484.0,1200.0
2023-09-25 13:05:00,483.84,484.02,483.67,483.81,1800.0,483.84,484.02,483.67,483.81,1800.0
2023-09-25 13:10:00,484.0,484.35,483.87,483.92,1393.0,484.0,484.35,483.87,483.92,1393.0
2023-09-25 13:15:00,483.92,483.92,483.92,483.92,0.0,483.92,483.92,483.92,483.92,0.0
2023-09-25 13:20:00,483.78,483.78,483.78,483.78,189.0,483.78,483.78,483.78,483.78,189.0
2023-09-25 13:25:00,483.13,483.71,483.13,483.71,200.0,483.13,483.71,483.13,483.71,200.0
2023-09-25 13:30:00,483.04,483.71,483.04,483.71,300.0,483.04,483.71,483.04,483.71,300.0
2023-09-25 13:35:00,483.92,484.62,483.69,484.49,3600.0,483.92,484.62,483.69,484.49,3600.0
2023-09-25 13:40:00,484.49,484.49,484.49,484.49,0.0,484.49,484.49,484.49,484.49,0.0
2023-09-25 13:45:00,484.26,484.32,483.55,483.55,2302.0,484.26,484.32,483.55,483.55,2302.0
2023-09-25 13:50:00,483.64,483.64,483.11,483.63,900.0,483.64,483.64,483.11,483.63,900.0
2023-09-25 13:55:00,483.31,483.31,482.98,482.98,300.0,483.31,483.31,482.98,482.98,300.0
2023-09-25 14:00:00,483.11,483.36,483.1,483.36,300.0,483.11,483.36,483.1,483.36,300.0
2023-09-25 14:05:00,483.36,483.61,483.36,483.61,300.0,483.36,483.61,483.36,483.61,300.0
2023-09-25 14:10:00,483.15,483.15,483.15,483.15,115.0,483.15,483.15,483.15,483.15,115.0
2023-09-25 14:15:00,483.61,483.61,483.11,483.13,726.0,483.61,483.61,483.11,483.13,726.0
2023-09-25 14:20:00,483.09,483.09,483.08,483.09,158.0,483.09,483.09,483.08,483.09,158.0
2023-09-25 14:25:00,483.03,483.03,483.02,483.03,100.0,483.03,483.03,483.02,483.03,100.0
2023-09-25 14:30:00,483.47,483.48,483.47,483.48,202.0,483.47,483.48,483.47,483.48,202.0
2023-09-25 14:35:00,483.48,484.21,483.48,483.65,713.0,483.48,484.21,483.48,483.65,713.0
2023-09-25 14:40:00,483.58,483.58,483.57,483.58,300.0,483.58,483.58,483.57,483.58,300.0
2023-09-25 14:45:00,483.24,483.8,483.21,483.42,600.0,483.24,483.8,483.21,483.42,600.0
2023-09-25 14:50:00,483.43,483.43,483.41,483.41,200.0,483.43,483.43,483.41,483.41,200.0
2023-09-25 14:55:00,483.38,483.38,482.84,483.16,5356.0,483.38,483.38,482.84,483.16,5356.0
2023-09-25 15:00:00,482.83,482.85,482.4,482.82,800.0,482.83,482.85,482.4,482.82,800.0
2023-09-25 15:05:00,482.28,482.83,482.12,482.12,531.0,482.28,482.83,482.12,482.12,531.0
2023-09-25 15:10:00,482.34,482.34,482.15,482.15,200.0,482.34,482.34,482.15,482.15,200.0
2023-09-25 15:15:00,483.0,483.02,482.7,482.7,1300.0,483.0,483.02,482.7,482.7,1300.0
2023-09-25 15:20:00,482.39,483.13,482.06,482.25,1600.0,482.39,483.13,482.06,482.25,1600.0
2023-09-25 15:25:00,481.99,482.83,481.92,482.83,2300.0,481.99,482.83,481.92,482.83,2300.0
2023-09-25 15:30:00,483.19,483.93,483.05,483.25,1200.0,483.19,483.93,483.05,483.25,1200.0
2023-09-25 15:35:00,482.58,483.15,482.58,482.99,943.0,482.58,483.15,482.58,482.99,943.0
2023-09-25 15:40:00,483.18,483.44,482.58,483.44,2525.0,483.18,483.44,482.58,483.44,2525.0
2023-09-25 15:45:00,483.68,484.15,483.24,483.67,2632.0,483.68,484.15,483.24,483.67,2632.0
2023-09-25 15:50:00,483.54,483.83,483.1,483.6,5800.0,483.54,483.83,483.1,483.6,5800.0
2023-09-25 15:55:00,483.55,484.26,483.2,483.29,15313.0,483.55,484.26,483.2,483.29,15313.0
2023-09-26 09:30:00,478.78,479.74,478.5,479.74,8081.0,478.78,479.74,478.5,479.74,8081.0
2023-09-26 09:35:00,479.15,481.29,479.15,480.91,17899.0,479.15,481.29,479.15,480.91,17899.0
2023-09-26 09:40:00,480.45,481.67,479.83,481.25,7241.0,480.45,481.67,479.83,481.25,7241.0
2023-09-26 09:45:00,481.25,481.58,479.7,480.0,13227.0,481.25,481.58,479.7,480.0,13227.0
2023-09-26 09:50:00,480.01,480.03,478.5,478.5,1921.0,480.01,480.03,478.5,478.5,1921.0
2023-09-26 09:55:00,479.01,479.29,477.75,478.05,5086.0,479.01,479.29,477.75,478.05,5086.0
2023-09-26 10:00:00,478.35,479.16,477.77,479.01,3962.0,478.35,479.16,477.77,479.01,3962.0
2023-09-26 10:05:00,478.92,479.5,478.41,478.93,2080.0,478.92,479.5,478.41,478.93,2080.0
2023-09-26 10:10:00,478.8,478.8,475.09,475.47,3996.0,478.8,478.8,475.09,475.47,3996.0
2023-09-26 10:15:00,475.52,476.51,475.51,475.87,1806.0,475.52,476.51,475.51,475.87,1806.0
2023-09-26 10:20:00,475.88,476.72,475.18,475.18,5542.0,475.88,476.72,475.18,475.18,5542.0
2023-09-26 10:25:00,475.88,476.2,475.15,476.19,4344.0,475.88,476.2,475.15,476.19,4344.0
2023-09-26 10:30:00,476.22,477.56,475.54,476.95,8010.0,476.22,477.56,475.54,476.95,8010.0
2023-09-26 10:35:00,476.95,476.95,475.46,475.88,2255.0,476.95,476.95,475.46,475.88,2255.0
2023-09-26 10:40:00,475.76,476.63,475.61,476.33,2100.0,475.76,476.63,475.61,476.33,2100.0
2023-09-26 10:45:00,476.33,476.68,475.25,475.78,2500.0,476.33,476.68,475.25,475.78,2500.0
2023-09-26 10:50:00,475.78,476.29,475.56,475.62,2200.0,475.78,476.29,475.56,475.62,2200.0
2023-09-26 10:55:00,475.82,475.83,474.17,475.14,4281.0,475.82,475.83,474.17,475.14,4281.0
2023-09-26 11:00:00,474.63,475.23,473.37,474.68,4168.0,474.63,475.23,473.37,474.68,4168.0
2023-09-26 11:05:00,474.65,474.67,473.14,473.14,1150.0,474.65,474.67,473.14,473.14,1150.0
2023-09-26 11:10:00,473.14,473.14,471.5,471.5,1805.0,473.14,473.14,471.5,471.5,1805.0
2023-09-26 11:15:00,471.33,472.18,471.33,472.17,1989.0,471.33,472.18,471.33,472.17,1989.0
2023-09-26 11:20:00,472.0,472.0,469.58,469.58,2500.0,472.0,472.0,469.58,469.58,2500.0
2023-09-26 11:25:00,469.83,469.96,468.76,468.76,1812.0,469.83,469.96,468.76,468.76,1812.0
2023-09-26 11:30:00,469.29,471.11,469.29,470.76,6063.0,469.29,471.11,469.29,470.76,6063.0
2023-09-26 11:35:00,471.02,471.02,469.85,470.85,1241.0,471.02,471.02,469.85,470.85,1241.0
2023-09-26 11:40:00,470.49,471.15,470.16,471.15,1586.0,470.49,471.15,470.16,471.15,1586.0
2023-09-26 11:45:00,470.37,470.44,469.92,470.39,2249.0,470.37,470.44,469.92,470.39,2249.0
2023-09-26 11:50:00,470.41,470.41,469.53,469.81,2651.0,470.41,470.41,469.53,469.81,2651.0
2023-09-26 11:55:00,470.13,470.23,469.41,469.68,750.0,470.13,470.23,469.41,469.68,750.0
2023-09-26 12:00:00,469.67,470.04,469.0,469.11,1107.0,469.67,470.04,469.0,469.11,1107.0
2023-09-26 12:05:00,469.13,470.14,469.02,469.69,2506.0,469.13,470.14,469.02,469.69,2506.0
2023-09-26 12:10:00,469.71,470.19,469.71,469.86,500.0,469.71,470.19,469.71,469.86,500.0
2023-09-26 12:15:00,469.8,469.9,468.92,468.95,1011.0,469.8,469.9,468.92,468.95,1011.0
2023-09-26 12:20:00,468.91,469.42,468.69,469.35,2027.0,468.91,469.42,468.69,469.35,2027.0
2023-09-26 12:25:00,469.3,469.47,468.88,468.9,2235.0,469.3,469.47,468.88,468.9,2235.0
2023-09-26 12:30:00,468.91,469.82,468.76,469.81,1912.0,468.91,469.82,468.76,469.81,1912.0
2023-09-26 12:35:00,470.01,470.01,469.43,469.78,400.0,470.01,470.01,469.43,469.78,400.0
2023-09-26 12:40:00,469.82,470.15,469.57,469.58,900.0,469.82,470.15,469.57,469.58,900.0
2023-09-26 12:45:00,469.08,469.24,469.08,469.14,1300.0,469.08,469.24,469.08,469.14,1300.0
2023-09-26 12:50:00,470.18,470.18,470.18,470.18,200.0,470.18,470.18,470.18,470.18,200.0
2023-09-26 12:55:00,470.18,470.41,470.18,470.26,800.0,470.18,470.41,470.18,470.26,800.0
2023-09-26 13:00:00,469.96,469.96,469.04,469.39,1489.0,469.96,469.96,469.04,469.39,1489.0
2023-09-26 13:05:00,469.62,469.77,468.29,469.77,2466.0,469.62,469.77,468.29,469.77,2466.0
2023-09-26 13:10:00,469.77,470.26,469.77,469.84,1101.0,469.77,470.26,469.77,469.84,1101.0
2023-09-26 13:15:00,469.81,470.01,468.72,468.73,1184.0,469.81,470.01,468.72,468.73,1184.0
2023-09-26 13:20:00,468.71,469.24,468.42,469.11,1952.0,468.71,469.24,468.42,469.11,1952.0
2023-09-26 13:25:00,468.72,468.82,466.88,466.88,1919.0,468.72,468.82,466.88,466.88,1919.0
2023-09-26 13:30:00,467.28,467.28,466.97,466.97,1519.0,467.28,467.28,466.97,466.97,1519.0
2023-09-26 13:35:00,466.93,468.28,466.77,468.27,8209.0,466.93,468.28,466.77,468.27,8209.0
2023-09-26 13:40:00,468.4,468.4,468.01,468.05,400.0,468.4,468.4,468.01,468.05,400.0
2023-09-26 13:45:00,467.93,468.12,467.81,468.12,1100.0,467.93,468.12,467.81,468.12,1100.0
2023-09-26 13:50:00,468.1,468.78,467.91,468.46,3263.0,468.1,468.78,467.91,468.46,3263.0
2023-09-26 13:55:00,468.52,468.75,468.37,468.75,1454.0,468.52,468.75,468.37,468.75,1454.0
2023-09-26 14:00:00,469.02,469.02,468.07,468.28,2140.0,469.02,469.02,468.07,468.28,2140.0
2023-09-26 14:05:00,468.37,468.62,468.0,468.09,2300.0,468.37,468.62,468.0,468.09,2300.0
2023-09-26 14:10:00,468.19,468.25,467.56,468.01,2693.0,468.19,468.25,467.56,468.01,2693.0
2023-09-26 14:15:00,467.61,468.0,467.55,467.77,1300.0,467.61,468.0,467.55,467.77,1300.0
2023-09-26 14:20:00,467.86,468.19,467.65,468.02,2011.0,467.86,468.19,467.65,468.02,2011.0
2023-09-26 14:25:00,467.92,468.01,466.81,467.02,2581.0,467.92,468.01,466.81,467.02,2581.0
2023-09-26 14:30:00,466.92,467.7,466.83,467.17,7296.0,466.92,467.7,466.83,467.17,7296.0
2023-09-26 14:35:00,467.17,467.38,466.79,467.16,4102.0,467.17,467.38,466.79,467.16,4102.0
2023-09-26 14:40:00,467.01,467.57,467.01,467.57,7509.0,467.01,467.57,467.01,467.57,7509.0
2023-09-26 14:45:00,467.68,468.17,467.33,468.17,2650.0,467.68,468.17,467.33,468.17,2650.0
2023-09-26 14:50:00,468.04,468.23,467.56,467.87,3038.0,468.04,468.23,467.56,467.87,3038.0
2023-09-26 14:55:00,467.85,469.03,467.85,469.03,4450.0,467.85,469.03,467.85,469.03,4450.0
2023-09-26 15:00:00,468.99,469.81,468.98,469.5,2690.0,468.99,469.81,468.98,469.5,2690.0
2023-09-26 15:05:00,469.33,470.0,469.32,469.94,2659.0,469.33,470.0,469.32,469.94,2659.0
2023-09-26 15:10:00,469.98,470.38,469.84,470.31,1830.0,469.98,470.38,469.84,470.31,1830.0
2023-09-26 15:15:00,470.33,470.33,469.49,469.79,7617.0,470.33,470.33,469.49,469.79,7617.0
2023-09-26 15:20:00,469.6,469.82,468.65,468.74,7852.0,469.6,469.82,468.65,468.74,7852.0
2023-09-26 15:25:00,468.75,468.89,468.28,468.44,7407.0,468.75,468.89,468.28,468.44,7407.0
2023-09-26 15:30:00,468.31,468.99,468.02,468.47,6296.0,468.31,468.99,468.02,468.47,6296.0
2023-09-26 15:35:00,468.5,468.74,467.87,468.12,8523.0,468.5,468.74,467.87,468.12,8523.0
2023-09-26 15:40:00,468.68,468.83,468.38,468.6,5789.0,468.68,468.83,468.38,468.6,5789.0
2023-09-26 15:45:00,468.48,468.51,466.41,466.94,11168.0,468.48,468.51,466.41,466.94,11168.0
2023-09-26 15:50:00,466.76,467.29,466.11,466.58,25057.0,466.76,467.29,466.11,466.58,25057.0
2023-09-26 15:55:00,466.67,468.63,466.62,467.82,38415.0,466.67,468.63,466.62,467.82,38415.0
2023-09-27 09:30:00,472.27,472.94,470.89,472.38,3578.0,472.27,472.94,470.89,472.38,3578.0
2023-09-27 09:35:00,473.77,474.86,472.71,474.47,1300.0,473.77,474.86,472.71,474.47,1300.0
2023-09-27 09:40:00,473.47,474.69,473.47,474.69,500.0,473.47,474.69,473.47,474.69,500.0
2023-09-27 09:45:00,478.52,478.53,477.69,477.69,400.0,478.52,478.53,477.69,477.69,400.0
2023-09-27 09:50:00,478.26,478.26,476.77,478.08,3529.0,478.26,478.26,476.77,478.08,3529.0
2023-09-27 09:55:00,479.63,479.63,478.65,479.0,1490.0,479.63,479.63,478.65,479.0,1490.0
2023-09-27 10:00:00,479.01,479.19,477.74,477.74,1614.0,479.01,479.19,477.74,477.74,1614.0
2023-09-27 10:05:00,476.43,476.95,476.27,476.27,653.0,476.43,476.95,476.27,476.27,653.0
2023-09-27 10:10:00,477.12,477.12,477.11,477.12,187.0,477.12,477.12,477.11,477.12,187.0
2023-09-27 10:15:00,478.82,479.23,478.18,478.73,2580.0,478.82,479.23,478.18,478.73,2580.0
2023-09-27 10:20:00,479.18,482.81,479.18,482.04,5633.0,479.18,482.81,479.18,482.04,5633.0
2023-09-27 10:25:00,483.18,484.03,483.14,483.61,4567.0,483.18,484.03,483.14,483.61,4567.0
2023-09-27 10:30:00,483.87,484.61,482.9,483.44,2550.0,483.87,484.61,482.9,483.44,2550.0
2023-09-27 10:35:00,483.42,483.8,483.41,483.57,1100.0,483.42,483.8,483.41,483.57,1100.0
2023-09-27 10:40:00,483.5,484.0,481.57,481.58,1228.0,483.5,484.0,481.57,481.58,1228.0
2023-09-27 10:45:00,482.06,483.15,482.06,483.15,1100.0,482.06,483.15,482.06,483.15,1100.0
2023-09-27 10:50:00,481.04,481.04,479.86,479.86,450.0,481.04,481.04,479.86,479.86,450.0
2023-09-27 10:55:00,480.93,480.93,480.93,480.93,100.0,480.93,480.93,480.93,480.93,100.0
2023-09-27 11:00:00,480.93,480.93,480.93,480.93,0.0,480.93,480.93,480.93,480.93,0.0
2023-09-27 11:05:00,481.38,481.69,481.38,481.69,200.0,481.38,481.69,481.38,481.69,200.0
2023-09-27 11:10:00,483.0,483.83,482.87,483.83,3467.0,483.0,483.83,482.87,483.83,3467.0
2023-09-27 11:15:00,483.77,485.87,483.76,485.13,5442.0,483.77,485.87,483.76,485.13,5442.0
2023-09-27 11:20:00,484.43,485.79,484.25,484.53,6652.0,484.43,485.79,484.25,484.53,6652.0
2023-09-27 11:25:00,485.62,486.24,485.41,485.41,1100.0,485.62,486.24,485.41,485.41,1100.0
2023-09-27 11:30:00,485.3,485.3,485.28,485.28,200.0,485.3,485.3,485.28,485.28,200.0
2023-09-27 11:35:00,484.69,485.41,484.69,485.18,2865.0,484.69,485.41,484.69,485.18,2865.0
2023-09-27 11:40:00,485.17,485.17,483.7,483.73,8668.0,485.17,485.17,483.7,483.73,8668.0
2023-09-27 11:45:00,483.69,483.69,483.21,483.21,300.0,483.69,483.69,483.21,483.21,300.0
2023-09-27 11:50:00,483.77,484.05,483.27,483.98,1115.0,483.77,484.05,483.27,483.98,1115.0
2023-09-27 11:55:00,484.05,484.05,483.53,483.53,400.0,484.05,484.05,483.53,483.53,400.0
2023-09-27 12:00:00,483.3,483.3,480.15,480.15,1700.0,483.3,483.3,480.15,480.15,1700.0
2023-09-27 12:05:00,479.91,480.0,478.18,478.18,1100.0,479.91,480.0,478.18,478.18,1100.0
2023-09-27 12:10:00,480.3,480.67,480.3,480.67,800.0,480.3,480.67,480.3,480.67,800.0
2023-09-27 12:15:00,479.71,479.71,479.7,479.71,100.0,479.71,479.71,479.7,479.71,100.0
2023-09-27 12:20:00,480.4,481.33,480.4,480.82,1509.0,480.4,481.33,480.4,480.82,1509.0
2023-09-27 12:25:00,481.47,482.11,481.47,482.11,300.0,481.47,482.11,481.47,482.11,300.0
2023-09-27 12:30:00,482.11,482.11,480.91,481.85,919.0,482.11,482.11,480.91,481.85,919.0
2023-09-27 12:35:00,482.36,482.36,482.35,482.36,125.0,482.36,482.36,482.35,482.36,125.0
2023-09-27 12:40:00,482.74,483.46,482.72,483.06,1203.0,482.74,483.46,482.72,483.06,1203.0
2023-09-27 12:45:00,483.38,483.52,483.38,483.52,316.0,483.38,483.52,483.38,483.52,316.0
2023-09-27 12:50:00,483.46,483.46,482.95,483.01,2000.0,483.46,483.46,482.95,483.01,2000.0
2023-09-27 12:55:00,482.83,482.83,482.32,482.34,2938.0,482.83,482.83,482.32,482.34,2938.0
2023-09-27 13:00:00,482.8,483.02,482.73,482.78,500.0,482.8,483.02,482.73,482.78,500.0
2023-09-27 13:05:00,483.74,484.36,483.74,484.36,300.0,483.74,484.36,483.74,484.36,300.0
2023-09-27 13:10:00,484.52,484.52,483.75,483.75,200.0,484.52,484.52,483.75,483.75,200.0
2023-09-27 13:15:00,483.39,483.39,482.99,482.99,200.0,483.39,483.39,482.99,482.99,200.0
2023-09-27 13:20:00,482.19,482.55,480.98,480.98,1801.0,482.19,482.55,480.98,480.98,1801.0
2023-09-27 13:25:00,480.97,481.33,480.34,480.34,400.0,480.97,481.33,480.34,480.34,400.0
2023-09-27 13:30:00,480.56,481.32,480.53,480.53,2200.0,480.56,481.32,480.53,480.53,2200.0
2023-09-27 13:35:00,481.19,481.65,480.94,481.11,1400.0,481.19,481.65,480.94,481.11,1400.0
2023-09-27 13:40:00,480.83,481.67,480.29,481.67,1215.0,480.83,481.67,480.29,481.67,1215.0
2023-09-27 13:45:00,480.66,480.66,480.66,480.66,100.0,480.66,480.66,480.66,480.66,100.0
2023-09-27 13:50:00,481.98,482.68,481.98,482.68,312.0,481.98,482.68,481.98,482.68,312.0
2023-09-27 13:55:00,482.49,482.73,482.44,482.73,400.0,482.49,482.73,482.44,482.73,400.0
2023-09-27 14:00:00,482.12,482.7,481.63,481.91,900.0,482.12,482.7,481.63,481.91,900.0
2023-09-27 14:05:00,481.61,481.61,481.47,481.47,200.0,481.61,481.61,481.47,481.47,200.0
2023-09-27 14:10:00,481.56,481.56,480.49,480.83,2548.0,481.56,481.56,480.49,480.83,2548.0
2023-09-27 14:15:00,481.0,481.2,480.39,480.39,5421.0,481.0,481.2,480.39,480.39,5421.0
2023-09-27 14:20:00,480.53,480.61,480.28,480.56,2300.0,480.53,480.61,480.28,480.56,2300.0
2023-09-27 14:25:00,480.77,482.12,480.77,482.12,15567.0,480.77,482.12,480.77,482.12,15567.0
2023-09-27 14:30:00,483.16,484.38,483.16,484.38,1800.0,483.16,484.38,483.16,484.38,1800.0
2023-09-27 14:35:00,484.78,485.3,484.32,484.5,1561.0,484.78,485.3,484.32,484.5,1561.0
2023-09-27 14:40:00,484.49,485.53,484.48,485.29,3808.0,484.49,485.53,484.48,485.29,3808.0
2023-09-27 14:45:00,485.14,485.48,484.8,485.3,2183.0,485.14,485.48,484.8,485.3,2183.0
2023-09-27 14:50:00,485.46,486.3,485.32,486.22,2584.0,485.46,486.3,485.32,486.22,2584.0
2023-09-27 14:55:00,486.21,486.63,485.76,485.81,1966.0,486.21,486.63,485.76,485.81,1966.0
2023-09-27 15:00:00,486.57,486.76,486.24,486.58,1134.0,486.57,486.76,486.24,486.58,1134.0
2023-09-27 15:05:00,486.94,487.62,486.14,487.62,2495.0,486.94,487.62,486.14,487.62,2495.0
2023-09-27 15:10:00,488.41,489.02,488.35,488.37,1154.0,488.41,489.02,488.35,488.37,1154.0
2023-09-27 15:15:00,488.06,488.06,487.37,487.37,700.0,488.06,488.06,487.37,487.37,700.0
2023-09-27 15:20:00,486.86,486.86,485.83,485.83,1062.0,486.86,486.86,485.83,485.83,1062.0
2023-09-27 15:25:00,486.08,486.39,486.03,486.08,2431.0,486.08,486.39,486.03,486.08,2431.0
2023-09-27 15:30:00,486.05,487.07,486.04,487.07,3196.0,486.05,487.07,486.04,487.07,3196.0
2023-09-27 15:35:00,486.7,486.81,485.36,485.37,1335.0,486.7,486.81,485.36,485.37,1335.0
2023-09-27 15:40:00,485.04,485.13,482.68,482.97,7108.0,485.04,485.13,482.68,482.97,7108.0
2023-09-27 15:45:00,483.01,483.71,482.33,483.55,9962.0,483.01,483.71,482.33,483.55,9962.0
2023-09-27 15:50:00,483.53,484.27,483.45,483.99,2936.0,483.53,484.27,483.45,483.99,2936.0
2023-09-27 15:55:00,484.09,484.09,483.16,483.37,13967.0,484.09,484.09,483.16,483.37,13967.0
2023-09-28 09:30:00,480.0,480.58,476.98,478.29,6892.0,480.0,480.58,476.98,478.29,6892.0
2023-09-28 09:35:00,480.15,482.06,478.73,482.06,1222.0,480.15,482.06,478.73,482.06,1222.0
2023-09-28 09:40:00,482.36,482.36,480.7,480.85,1326.0,482.36,482.36,480.7,480.85,1326.0
2023-09-28 09:45:00,483.33,483.93,481.95,483.36,500.0,483.33,483.93,481.95,483.36,500.0
2023-09-28 09:50:00,485.0,486.7,485.0,486.7,300.0,485.0,486.7,485.0,486.7,300.0
2023-09-28 09:55:00,485.69,487.05,485.69,487.0,1230.0,485.69,487.05,485.69,487.0,1230.0
2023-09-28 10:00:00,487.43,487.43,486.52,486.53,905.0,487.43,487.43,486.52,486.53,905.0
2023-09-28 10:05:00,485.76,486.73,485.29,485.78,2063.0,485.76,486.73,485.29,485.78,2063.0
2023-09-28 10:10:00,485.0,485.51,484.88,485.41,1171.0,485.0,485.51,484.88,485.41,1171.0
2023-09-28 10:15:00,484.47,485.45,483.18,485.44,2733.0,484.47,485.45,483.18,485.44,2733.0
2023-09-28 10:20:00,485.4,485.57,485.14,485.14,400.0,485.4,485.57,485.14,485.14,400.0
2023-09-28 10:25:00,485.04,485.04,483.98,484.85,1543.0,485.04,485.04,483.98,484.85,1543.0
2023-09-28 10:30:00,483.84,483.84,482.19,482.96,901.0,483.84,483.84,482.19,482.96,901.0
2023-09-28 10:35:00,483.73,484.44,483.01,484.44,800.0,483.73,484.44,483.01,484.44,800.0
2023-09-28 10:40:00,485.0,485.92,484.68,485.92,1899.0,485.0,485.92,484.68,485.92,1899.0
2023-09-28 10:45:00,485.94,486.14,485.94,486.13,300.0,485.94,486.14,485.94,486.13,300.0
2023-09-28 10:50:00,487.14,487.14,486.21,486.5,1000.0,487.14,487.14,486.21,486.5,1000.0
2023-09-28 10:55:00,485.96,487.79,485.96,487.31,2088.0,485.96,487.79,485.96,487.31,2088.0
2023-09-28 11:00:00,487.19,487.36,486.44,487.36,800.0,487.19,487.36,486.44,487.36,800.0
2023-09-28 11:05:00,486.95,487.99,486.79,487.43,800.0,486.95,487.99,486.79,487.43,800.0
2023-09-28 11:10:00,487.95,487.95,487.03,487.81,600.0,487.95,487.95,487.03,487.81,600.0
2023-09-28 11:15:00,486.28,487.69,486.28,487.69,311.0,486.28,487.69,486.28,487.69,311.0
2023-09-28 11:20:00,486.72,488.64,486.71,488.64,1380.0,486.72,488.64,486.71,488.64,1380.0
2023-09-28 11:25:00,489.75,489.75,489.51,489.52,285.0,489.75,489.75,489.51,489.52,285.0
2023-09-28 11:30:00,489.92,491.63,489.92,491.63,1000.0,489.92,491.63,489.92,491.63,1000.0
2023-09-28 11:35:00,491.62,492.03,491.62,491.97,300.0,491.62,492.03,491.62,491.97,300.0
2023-09-28 11:40:00,492.09,492.11,492.09,492.11,200.0,492.09,492.11,492.09,492.11,200.0
2023-09-28 11:45:00,492.4,492.41,492.08,492.38,700.0,492.4,492.41,492.08,492.38,700.0
2023-09-28 11:50:00,492.53,493.5,492.53,492.91,2380.0,492.53,493.5,492.53,492.91,2380.0
2023-09-28 11:55:00,492.4,492.58,492.4,492.58,583.0,492.4,492.58,492.4,492.58,583.0
2023-09-28 12:00:00,492.4,493.2,492.4,493.2,400.0,492.4,493.2,492.4,493.2,400.0
2023-09-28 12:05:00,493.2,493.2,493.2,493.2,0.0,493.2,493.2,493.2,493.2,0.0
2023-09-28 12:10:00,493.61,493.79,493.61,493.79,200.0,493.61,493.79,493.61,493.79,200.0
2023-09-28 12:15:00,494.77,494.79,494.16,494.16,500.0,494.77,494.79,494.16,494.16,500.0
2023-09-28 12:20:00,494.0,494.74,494.0,494.42,1200.0,494.0,494.74,494.0,494.42,1200.0
2023-09-28 12:25:00,494.42,495.33,494.34,494.63,7320.0,494.42,495.33,494.34,494.63,7320.0
2023-09-28 12:30:00,494.81,495.48,494.22,494.29,1600.0,494.81,495.48,494.22,494.29,1600.0
2023-09-28 12:35:00,493.96,494.25,493.87,494.11,500.0,493.96,494.25,493.87,494.11,500.0
2023-09-28 12:40:00,494.46,494.46,494.46,494.46,200.0,494.46,494.46,494.46,494.46,200.0
2023-09-28 12:45:00,494.15,494.15,493.39,493.71,1008.0,494.15,494.15,493.39,493.71,1008.0
2023-09-28 12:50:00,493.18,493.18,492.19,492.19,1000.0,493.18,493.18,492.19,492.19,1000.0
2023-09-28 12:55:00,491.55,491.55,491.0,491.25,1200.0,491.55,491.55,491.0,491.25,1200.0
2023-09-28 13:00:00,490.75,491.73,490.75,491.65,821.0,490.75,491.73,490.75,491.65,821.0
2023-09-28 13:05:00,490.82,491.79,490.67,491.77,1980.0,490.82,491.79,490.67,491.77,1980.0
2023-09-28 13:10:00,491.76,492.21,491.65,491.65,420.0,491.76,492.21,491.65,491.65,420.0
2023-09-28 13:15:00,492.0,492.46,491.59,492.14,1010.0,492.0,492.46,491.59,492.14,1010.0
2023-09-28 13:20:00,491.62,492.31,491.51,491.66,1400.0,491.62,492.31,491.51,491.66,1400.0
2023-09-28 13:25:00,491.43,491.5,491.11,491.3,823.0,491.43,491.5,491.11,491.3,823.0
2023-09-28 13:30:00,491.45,491.45,491.24,491.24,300.0,491.45,491.45,491.24,491.24,300.0
2023-09-28 13:35:00,490.83,490.83,490.83,490.83,100.0,490.83,490.83,490.83,490.83,100.0
2023-09-28 13:40:00,490.38,490.46,490.27,490.45,501.0,490.38,490.46,490.27,490.45,501.0
2023-09-28 13:45:00,490.6,491.0,490.28,490.98,755.0,490.6,491.0,490.28,490.98,755.0
2023-09-28 13:50:00,490.79,490.94,490.79,490.94,200.0,490.79,490.94,490.79,490.94,200.0
2023-09-28 13:55:00,491.02,491.02,490.52,490.61,555.0,491.02,491.02,490.52,490.61,555.0
2023-09-28 14:00:00,490.05,490.05,490.03,490.03,300.0,490.05,490.05,490.03,490.03,300.0
2023-09-28 14:05:00,489.89,491.23,489.89,491.23,1111.0,489.89,491.23,489.89,491.23,1111.0
2023-09-28 14:10:00,490.5,491.03,490.46,491.03,1038.0,490.5,491.03,490.46,491.03,1038.0
2023-09-28 14:15:00,491.89,491.89,491.08,491.08,703.0,491.89,491.89,491.08,491.08,703.0
2023-09-28 14:20:00,490.94,490.96,490.94,490.96,400.0,490.94,490.96,490.94,490.96,400.0
2023-09-28 14:25:00,490.78,491.36,490.77,490.83,970.0,490.78,491.36,490.77,490.83,970.0
2023-09-28 14:30:00,490.83,490.83,490.22,490.22,611.0,490.83,490.83,490.22,490.22,611.0
2023-09-28 14:35:00,489.28,489.44,488.49,488.75,1200.0,489.28,489.44,488.49,488.75,1200.0
2023-09-28 14:40:00,489.76,489.76,489.19,489.41,452.0,489.76,489.76,489.19,489.41,452.0
2023-09-28 14:45:00,488.8,488.8,488.75,488.75,200.0,488.8,488.8,488.75,488.75,200.0
2023-09-28 14:50:00,488.03,488.04,488.02,488.04,300.0,488.03,488.04,488.02,488.04,300.0
2023-09-28 14:55:00,488.42,490.01,488.42,489.89,1965.0,488.42,490.01,488.42,489.89,1965.0
2023-09-28 15:00:00,489.89,489.89,489.89,489.89,0.0,489.89,489.89,489.89,489.89,0.0
2023-09-28 15:05:00,490.78,491.0,490.32,490.89,1474.0,490.78,491.0,490.32,490.89,1474.0
2023-09-28 15:10:00,490.85,491.22,490.52,490.98,2300.0,490.85,491.22,490.52,490.98,2300.0
2023-09-28 15:15:00,491.67,491.91,491.52,491.91,300.0,491.67,491.91,491.52,491.91,300.0
2023-09-28 15:20:00,491.39,491.39,491.38,491.39,100.0,491.39,491.39,491.38,491.39,100.0
2023-09-28 15:25:00,491.62,491.66,491.18,491.18,856.0,491.62,491.66,491.18,491.18,856.0
2023-09-28 15:30:00,491.3,491.3,490.1,490.1,1500.0,491.3,491.3,490.1,490.1,1500.0
2023-09-28 15:35:00,489.53,489.65,488.51,488.58,2200.0,489.53,489.65,488.51,488.58,2200.0
2023-09-28 15:40:00,488.41,489.59,488.41,489.51,3733.0,488.41,489.59,488.41,489.51,3733.0
2023-09-28 15:45:00,489.64,490.18,489.16,489.16,2195.0,489.64,490.18,489.16,489.16,2195.0
2023-09-28 15:50:00,489.21,489.51,488.82,489.45,3919.0,489.21,489.51,488.82,489.45,3919.0
2023-09-28 15:55:00,489.45,491.22,489.44,491.17,19334.0,489.45,491.22,489.44,491.17,19334.0
2023-09-29 09:30:00,498.17,501.11,498.17,501.11,3343.0,498.17,501.11,498.17,501.11,3343.0
2023-09-29 09:35:00,499.72,500.98,499.64,499.64,1200.0,499.72,500.98,499.64,499.64,1200.0
2023-09-29 09:40:00,501.16,501.33,499.26,499.27,600.0,501.16,501.33,499.26,499.27,600.0
2023-09-29 09:45:00,500.76,504.45,500.76,503.31,1828.0,500.76,504.45,500.76,503.31,1828.0
2023-09-29 09:50:00,503.3,504.39,502.2,503.63,2315.0,503.3,504.39,502.2,503.63,2315.0
2023-09-29 09:55:00,503.41,503.72,503.04,503.58,1002.0,503.41,503.72,503.04,503.58,1002.0
2023-09-29 10:00:00,503.58,504.45,502.92,503.96,2950.0,503.58,504.45,502.92,503.96,2950.0
2023-09-29 10:05:00,503.96,505.0,503.21,503.56,5552.0,503.96,505.0,503.21,503.56,5552.0
2023-09-29 10:10:00,503.83,503.83,502.08,502.42,2300.0,503.83,503.83,502.08,502.42,2300.0
2023-09-29 10:15:00,502.69,502.69,501.26,501.28,1021.0,502.69,502.69,501.26,501.28,1021.0
2023-09-29 10:20:00,501.22,501.27,499.86,499.96,940.0,501.22,501.27,499.86,499.96,940.0
2023-09-29 10:25:00,498.41,499.67,498.41,499.48,600.0,498.41,499.67,498.41,499.48,600.0
2023-09-29 10:30:00,500.0,500.43,500.0,500.43,300.0,500.0,500.43,500.0,500.43,300.0
2023-09-29 10:35:00,500.98,500.98,499.42,499.43,900.0,500.98,500.98,499.42,499.43,900.0
2023-09-29 10:40:00,499.89,500.11,499.89,499.99,500.0,499.89,500.11,499.89,499.99,500.0
2023-09-29 10:45:00,500.78,500.78,500.47,500.59,400.0,500.78,500.78,500.47,500.59,400.0
2023-09-29 10:50:00,500.56,501.92,500.36,501.92,1501.0,500.56,501.92,500.36,501.92,1501.0
2023-09-29 10:55:00,501.64,501.64,500.63,500.99,1100.0,501.64,501.64,500.63,500.99,1100.0
2023-09-29 11:00:00,500.93,501.53,500.79,501.36,600.0,500.93,501.53,500.79,501.36,600.0
2023-09-29 11:05:00,501.19,501.19,501.18,501.19,100.0,501.19,501.19,501.18,501.19,100.0
2023-09-29 11:10:00,501.3,501.3,500.56,501.12,400.0,501.3,501.3,500.56,501.12,400.0
2023-09-29 11:15:00,500.6,500.91,500.37,500.77,1513.0,500.6,500.91,500.37,500.77,1513.0
2023-09-29 11:20:00,501.54,502.53,501.54,502.37,1370.0,501.54,502.53,501.54,502.37,1370.0
2023-09-29 11:25:00,502.57,502.57,500.64,500.64,1515.0,502.57,502.57,500.64,500.64,1515.0
2023-09-29 11:30:00,500.58,501.35,500.58,500.96,1003.0,500.58,501.35,500.58,500.96,1003.0
2023-09-29 11:35:00,500.63,500.63,500.26,500.28,600.0,500.63,500.63,500.26,500.28,600.0
2023-09-29 11:40:00,500.28,500.33,499.1,499.13,3461.0,500.28,500.33,499.1,499.13,3461.0
2023-09-29 11:45:00,499.81,499.82,499.29,499.3,700.0,499.81,499.82,499.29,499.3,700.0
2023-09-29 11:50:00,499.25,499.25,498.37,498.37,1298.0,499.25,499.25,498.37,498.37,1298.0
2023-09-29 11:55:00,499.16,499.2,498.93,498.93,1200.0,499.16,499.2,498.93,498.93,1200.0
2023-09-29 12:00:00,499.08,499.08,498.49,498.67,2200.0,499.08,499.08,498.49,498.67,2200.0
2023-09-29 12:05:00,498.59,499.68,498.59,498.96,2210.0,498.59,499.68,498.59,498.96,2210.0
2023-09-29 12:10:00,498.66,498.66,498.23,498.29,1200.0,498.66,498.66,498.23,498.29,1200.0
2023-09-29 12:15:00,498.25,498.98,498.25,498.98,1900.0,498.25,498.98,498.25,498.98,1900.0
2023-09-29 12:20:00,499.36,499.55,499.01,499.14,1600.0,499.36,499.55,499.01,499.14,1600.0
2023-09-29 12:25:00,499.81,499.81,499.8,499.8,200.0,499.81,499.81,499.8,499.8,200.0
2023-09-29 12:30:00,499.78,499.78,499.02,499.07,960.0,499.78,499.78,499.02,499.07,960.0
2023-09-29 12:35:00,499.48,499.49,499.47,499.49,200.0,499.48,499.49,499.47,499.49,200.0
2023-09-29 12:40:00,500.06,500.06,498.87,499.08,1180.0,500.06,500.06,498.87,499.08,1180.0
2023-09-29 12:45:00,499.06,499.06,497.97,497.98,616.0,499.06,499.06,497.97,497.98,616.0
2023-09-29 12:50:00,497.71,497.71,497.04,497.25,500.0,497.71,497.71,497.04,497.25,500.0
2023-09-29 12:55:00,497.16,497.41,497.13,497.14,1000.0,497.16,497.41,497.13,497.14,1000.0
2023-09-29 13:00:00,496.95,496.95,496.09,496.25,2000.0,496.95,496.95,496.09,496.25,2000.0
2023-09-29 13:05:00,496.07,496.07,495.28,495.31,800.0,496.07,496.07,495.28,495.31,800.0
2023-09-29 13:10:00,495.44,495.44,494.55,494.99,1761.0,495.44,495.44,494.55,494.99,1761.0
2023-09-29 13:15:00,494.85,494.85,494.28,494.58,2510.0,494.85,494.85,494.28,494.58,2510.0
2023-09-29 13:20:00,494.8,495.4,494.8,495.39,3200.0,494.8,495.4,494.8,495.39,3200.0
2023-09-29 13:25:00,495.4,495.62,495.17,495.62,700.0,495.4,495.62,495.17,495.62,700.0
2023-09-29 13:30:00,496.04,496.54,495.74,495.79,800.0,496.04,496.54,495.74,495.79,800.0
2023-09-29 13:35:00,495.83,496.02,495.82,496.02,200.0,495.83,496.02,495.82,496.02,200.0
2023-09-29 13:40:00,496.13,496.39,496.13,496.39,200.0,496.13,496.39,496.13,496.39,200.0
2023-09-29 13:45:00,496.34,497.29,495.91,495.91,1400.0,496.34,497.29,495.91,495.91,1400.0
2023-09-29 13:50:00,495.51,495.69,495.51,495.53,900.0,495.51,495.69,495.51,495.53,900.0
2023-09-29 13:55:00,495.39,495.39,494.27,494.4,900.0,495.39,495.39,494.27,494.4,900.0
2023-09-29 14:00:00,494.27,494.41,493.78,494.4,1025.0,494.27,494.41,493.78,494.4,1025.0
2023-09-29 14:05:00,494.44,494.62,494.43,494.62,700.0,494.44,494.62,494.43,494.62,700.0
2023-09-29 14:10:00,494.59,494.65,494.2,494.55,1401.0,494.59,494.65,494.2,494.55,1401.0
2023-09-29 14:15:00,494.31,494.32,493.82,494.11,1000.0,494.31,494.32,493.82,494.11,1000.0
2023-09-29 14:20:00,494.11,494.94,494.02,494.8,1894.0,494.11,494.94,494.02,494.8,1894.0
2023-09-29 14:25:00,494.63,495.29,494.53,494.63,1009.0,494.63,495.29,494.53,494.63,1009.0
2023-09-29 14:30:00,494.08,494.81,494.03,494.81,1431.0,494.08,494.81,494.03,494.81,1431.0
2023-09-29 14:35:00,494.36,495.31,494.36,494.65,584.0,494.36,495.31,494.36,494.65,584.0
2023-09-29 14:40:00,495.19,495.91,494.99,495.91,300.0,495.19,495.91,494.99,495.91,300.0
2023-09-29 14:45:00,495.57,496.03,495.41,496.03,915.0,495.57,496.03,495.41,496.03,915.0
2023-09-29 14:50:00,495.85,496.14,495.5,496.06,700.0,495.85,496.14,495.5,496.06,700.0
2023-09-29 14:55:00,496.32,497.26,496.32,496.91,1400.0,496.32,497.26,496.32,496.91,1400.0
2023-09-29 15:00:00,497.44,497.7,495.69,495.69,2837.0,497.44,497.7,495.69,495.69,2837.0
2023-09-29 15:05:00,495.62,496.06,495.55,495.67,2000.0,495.62,496.06,495.55,495.67,2000.0
2023-09-29 15:10:00,495.54,496.85,495.54,496.4,1699.0,495.54,496.85,495.54,496.4,1699.0
2023-09-29 15:15:00,495.84,496.26,495.71,496.26,1100.0,495.84,496.26,495.71,496.26,1100.0
2023-09-29 15:20:00,496.0,496.0,495.84,495.85,500.0,496.0,496.0,495.84,495.85,500.0
2023-09-29 15:25:00,495.9,496.64,495.52,496.62,3999.0,495.9,496.64,495.52,496.62,3999.0
2023-09-29 15:30:00,496.84,496.97,495.95,495.98,3782.0,496.84,496.97,495.95,495.98,3782.0
2023-09-29 15:35:00,495.96,496.67,495.65,496.63,3301.0,495.96,496.67,495.65,496.63,3301.0
2023-09-29 15:40:00,496.41,496.63,495.6,495.62,3232.0,496.41,496.63,495.6,495.62,3232.0
2023-09-29 15:45:00,495.44,496.28,495.14,496.28,5042.0,495.44,496.28,495.14,496.28,5042.0
2023-09-29 15:50:00,495.61,495.88,493.84,494.25,7602.0,495.61,495.88,493.84,494.25,7602.0
2023-09-29 15:55:00,494.22,494.22,492.31,492.5,35513.0,494.22,494.22,492.31,492.5,35513.0
2023-10-02 09:30:00,492.12,493.87,492.07,493.87,4111.0,492.12,493.87,492.07,493.87,4111.0
2023-10-02 09:35:00,494.87,498.95,494.06,498.95,2585.0,494.87,498.95,494.06,498.95,2585.0
2023-10-02 09:40:00,497.55,499.18,495.65,497.4,2100.0,497.55,499.18,495.65,497.4,2100.0
2023-10-02 09:45:00,497.39,497.39,496.16,496.87,2700.0,497.39,497.39,496.16,496.87,2700.0
2023-10-02 09:50:00,497.06,498.03,496.91,498.03,400.0,497.06,498.03,496.91,498.03,400.0
2023-10-02 09:55:00,497.91,498.79,497.0,497.0,2510.0,497.91,498.79,497.0,497.0,2510.0
2023-10-02 10:00:00,497.66,499.08,497.66,499.08,500.0,497.66,499.08,497.66,499.08,500.0
2023-10-02 10:05:00,499.69,499.69,499.53,499.53,312.0,499.69,499.69,499.53,499.53,312.0
2023-10-02 10:10:00,499.53,500.52,499.19,500.08,10651.0,499.53,500.52,499.19,500.08,10651.0
2023-10-02 10:15:00,499.79,501.49,499.76,500.37,3070.0,499.79,501.49,499.76,500.37,3070.0
2023-10-02 10:20:00,500.37,501.36,500.16,501.36,2010.0,500.37,501.36,500.16,501.36,2010.0
2023-10-02 10:25:00,501.39,501.97,500.58,500.78,3800.0,501.39,501.97,500.58,500.78,3800.0
2023-10-02 10:30:00,500.33,501.11,500.24,500.9,1400.0,500.33,501.11,500.24,500.9,1400.0
2023-10-02 10:35:00,501.06,502.68,501.05,502.45,995.0,501.06,502.68,501.05,502.45,995.0
2023-10-02 10:40:00,502.75,502.75,500.97,501.83,2043.0,502.75,502.75,500.97,501.83,2043.0
2023-10-02 10:45:00,501.97,502.74,501.94,502.64,1201.0,501.97,502.74,501.94,502.64,1201.0
2023-10-02 10:50:00,502.76,503.14,502.1,502.76,998.0,502.76,503.14,502.1,502.76,998.0
2023-10-02 10:55:00,502.56,502.56,501.61,501.95,3801.0,502.56,502.56,501.61,501.95,3801.0
2023-10-02 11:00:00,501.62,501.62,500.32,501.05,2214.0,501.62,501.62,500.32,501.05,2214.0
2023-10-02 11:05:00,501.02,501.63,499.06,499.06,16339.0,501.02,501.63,499.06,499.06,16339.0
2023-10-02 11:10:00,499.63,500.02,499.56,499.81,1400.0,499.63,500.02,499.56,499.81,1400.0
2023-10-02 11:15:00,499.89,503.0,499.89,503.0,5524.0,499.89,503.0,499.89,503.0,5524.0
2023-10-02 11:20:00,503.17,505.29,503.17,505.18,1402.0,503.17,505.29,503.17,505.18,1402.0
2023-10-02 11:25:00,504.72,504.72,503.46,503.47,1000.0,504.72,504.72,503.46,503.47,1000.0
2023-10-02 11:30:00,503.48,503.51,500.5,501.6,1190.0,503.48,503.51,500.5,501.6,1190.0
2023-10-02 11:35:00,500.88,500.88,499.37,499.37,3200.0,500.88,500.88,499.37,499.37,3200.0
2023-10-02 11:40:00,500.36,500.96,500.19,500.96,600.0,500.36,500.96,500.19,500.96,600.0
2023-10-02 11:45:00,499.33,499.33,499.33,499.33,104.0,499.33,499.33,499.33,499.33,104.0
2023-10-02 11:50:00,499.13,499.75,497.76,497.76,1300.0,499.13,499.75,497.76,497.76,1300.0
2023-10-02 11:55:00,497.76,498.44,497.76,498.44,500.0,497.76,498.44,497.76,498.44,500.0
2023-10-02 12:00:00,498.21,498.21,497.48,497.88,1380.0,498.21,498.21,497.48,497.88,1380.0
2023-10-02 12:05:00,497.73,497.73,496.45,497.23,10500.0,497.73,497.73,496.45,497.23,10500.0
2023-10-02 12:10:00,497.04,497.4,496.42,497.3,3270.0,497.04,497.4,496.42,497.3,3270.0
2023-10-02 12:15:00,497.29,497.29,496.13,496.32,1300.0,497.29,497.29,496.13,496.32,1300.0
2023-10-02 12:20:00,496.13,497.67,496.11,497.1,2798.0,496.13,497.67,496.11,497.1,2798.0
2023-10-02 12:25:00,496.85,497.42,496.04,496.05,6500.0,496.85,497.42,496.04,496.05,6500.0
2023-10-02 12:30:00,495.56,495.63,494.92,495.62,1721.0,495.56,495.63,494.92,495.62,1721.0
2023-10-02 12:35:00,495.66,495.87,495.65,495.68,800.0,495.66,495.87,495.65,495.68,800.0
2023-10-02 12:40:00,495.41,495.41,494.76,494.76,200.0,495.41,495.41,494.76,494.76,200.0
2023-10-02 12:45:00,495.92,495.92,494.31,494.65,628.0,495.92,495.92,494.31,494.65,628.0
2023-10-02 12:50:00,493.87,493.87,493.86,493.86,200.0,493.87,493.87,493.86,493.86,200.0
2023-10-02 12:55:00,493.97,495.28,493.18,495.28,1000.0,493.97,495.28,493.18,495.28,1000.0
2023-10-02 13:00:00,495.9,495.99,495.9,495.99,206.0,495.9,495.99,495.9,495.99,206.0
2023-10-02 13:05:00,495.32,495.32,494.27,494.29,408.0,495.32,495.32,494.27,494.29,408.0
2023-10-02 13:10:00,494.21,494.21,493.33,493.63,1526.0,494.21,494.21,493.33,493.63,1526.0
2023-10-02 13:15:00,493.93,494.89,493.93,494.62,900.0,493.93,494.89,493.93,494.62,900.0
2023-10-02 13:20:00,494.98,495.21,494.49,494.49,600.0,494.98,495.21,494.49,494.49,600.0
2023-10-02 13:25:00,494.44,494.7,494.44,494.5,780.0,494.44,494.7,494.44,494.5,780.0
2023-10-02 13:30:00,494.48,495.0,494.11,494.11,2500.0,494.48,495.0,494.11,494.11,2500.0
2023-10-02 13:35:00,494.07,494.66,493.98,494.0,3000.0,494.07,494.66,493.98,494.0,3000.0
2023-10-02 13:40:00,494.0,494.91,493.98,494.62,2200.0,494.0,494.91,493.98,494.62,2200.0
2023-10-02 13:45:00,494.71,494.71,494.19,494.35,1628.0,494.71,494.71,494.19,494.35,1628.0
2023-10-02 13:50:00,493.98,494.81,493.98,494.5,2400.0,493.98,494.81,493.98,494.5,2400.0
2023-10-02 13:55:00,494.99,495.05,494.0,494.47,1700.0,494.99,495.05,494.0,494.47,1700.0
2023-10-02 14:00:00,493.5,493.75,493.44,493.61,1400.0,493.5,493.75,493.44,493.61,1400.0
2023-10-02 14:05:00,493.86,493.86,493.16,493.19,2500.0,493.86,493.86,493.16,493.19,2500.0
2023-10-02 14:10:00,493.08,494.27,492.64,494.12,2977.0,493.08,494.27,492.64,494.12,2977.0
2023-10-02 14:15:00,493.6,494.44,493.02,493.67,2100.0,493.6,494.44,493.02,493.67,2100.0
2023-10-02 14:20:00,493.75,493.84,492.5,492.51,1400.0,493.75,493.84,492.5,492.51,1400.0
2023-10-02 14:25:00,492.93,492.95,492.24,492.24,2402.0,492.93,492.95,492.24,492.24,2402.0
2023-10-02 14:30:00,492.16,492.21,491.69,492.1,3248.0,492.16,492.21,491.69,492.1,3248.0
2023-10-02 14:35:00,492.36,492.7,491.93,492.06,3207.0,492.36,492.7,491.93,492.06,3207.0
2023-10-02 14:40:00,492.15,492.56,491.51,492.23,12472.0,492.15,492.56,491.51,492.23,12472.0
2023-10-02 14:45:00,492.53,493.01,492.1,492.1,22014.0,492.53,493.01,492.1,492.1,22014.0
2023-10-02 14:50:00,492.14,492.44,491.82,492.03,1507.0,492.14,492.44,491.82,492.03,1507.0
2023-10-02 14:55:00,491.66,491.99,491.53,491.81,1045.0,491.66,491.99,491.53,491.81,1045.0
2023-10-02 15:00:00,491.49,492.34,491.49,491.83,1991.0,491.49,492.34,491.49,491.83,1991.0
2023-10-02 15:05:00,491.72,493.89,491.71,493.89,3200.0,491.72,493.89,491.71,493.89,3200.0
2023-10-02 15:10:00,494.28,495.11,494.1,494.66,14418.0,494.28,495.11,494.1,494.66,14418.0
2023-10-02 15:15:00,494.9,495.72,494.7,495.05,2715.0,494.9,495.72,494.7,495.05,2715.0
2023-10-02 15:20:00,494.64,494.64,493.23,493.71,2281.0,494.64,494.64,493.23,493.71,2281.0
2023-10-02 15:25:00,493.4,493.65,493.06,493.65,2586.0,493.4,493.65,493.06,493.65,2586.0
2023-10-02 15:30:00,493.4,494.57,493.29,494.44,1550.0,493.4,494.57,493.29,494.44,1550.0
2023-10-02 15:35:00,494.49,494.69,494.49,494.57,605.0,494.49,494.69,494.49,494.57,605.0
2023-10-02 15:40:00,494.87,495.25,494.54,494.94,3456.0,494.87,495.25,494.54,494.94,3456.0
2023-10-02 15:45:00,495.07,496.21,495.07,496.0,11765.0,495.07,496.21,495.07,496.0,11765.0
2023-10-02 15:50:00,496.01,496.28,494.1,494.73,10330.0,496.01,496.28,494.1,494.73,10330.0
2023-10-02 15:55:00,494.77,495.73,494.35,495.4,17702.0,494.77,495.73,494.35,495.4,17702.0
2023-10-03 09:30:00,490.01,490.01,489.0,489.23,4616.0,490.01,490.01,489.0,489.23,4616.0
2023-10-03 09:35:00,489.88,489.98,487.12,487.37,1501.0,489.88,489.98,487.12,487.37,1501.0
2023-10-03 09:40:00,487.99,488.0,486.23,486.25,1050.0,487.99,488.0,486.23,486.25,1050.0
2023-10-03 09:45:00,486.13,486.2,483.13,485.99,5560.0,486.13,486.2,483.13,485.99,5560.0
2023-10-03 09:50:00,485.49,486.02,484.07,484.16,8283.0,485.49,486.02,484.07,484.16,8283.0
2023-10-03 09:55:00,484.64,485.76,482.2,485.0,6034.0,484.64,485.76,482.2,485.0,6034.0
2023-10-03 10:00:00,485.25,485.25,481.2,481.21,1948.0,485.25,485.25,481.2,481.21,1948.0
2023-10-03 10:05:00,481.09,481.82,480.14,480.49,2930.0,481.09,481.82,480.14,480.49,2930.0
2023-10-03 10:10:00,480.44,481.65,479.32,479.33,6606.0,480.44,481.65,479.32,479.33,6606.0
2023-10-03 10:15:00,478.89,478.89,477.41,478.66,5051.0,478.89,478.89,477.41,478.66,5051.0
2023-10-03 10:20:00,478.81,479.2,478.81,479.2,800.0,478.81,479.2,478.81,479.2,800.0
2023-10-03 10:25:00,478.81,479.58,477.63,478.29,2824.0,478.81,479.58,477.63,478.29,2824.0
2023-10-03 10:30:00,477.91,479.18,477.91,478.04,2297.0,477.91,479.18,477.91,478.04,2297.0
2023-10-03 10:35:00,478.16,478.17,476.1,476.66,2984.0,478.16,478.17,476.1,476.66,2984.0
2023-10-03 10:40:00,477.27,478.28,477.27,477.41,1600.0,477.27,478.28,477.27,477.41,1600.0
2023-10-03 10:45:00,477.58,477.58,475.97,476.37,2491.0,477.58,477.58,475.97,476.37,2491.0
2023-10-03 10:50:00,476.63,476.63,475.15,475.16,1808.0,476.63,476.63,475.15,475.16,1808.0
2023-10-03 10:55:00,475.31,475.31,473.86,473.86,3009.0,475.31,475.31,473.86,473.86,3009.0
2023-10-03 11:00:00,473.12,473.52,472.47,473.42,3922.0,473.12,473.52,472.47,473.42,3922.0
2023-10-03 11:05:00,472.51,472.82,472.18,472.8,3709.0,472.51,472.82,472.18,472.8,3709.0
2023-10-03 11:10:00,472.78,473.25,472.01,472.01,5230.0,472.78,473.25,472.01,472.01,5230.0
2023-10-03 11:15:00,472.15,472.89,471.6,471.99,9461.0,472.15,472.89,471.6,471.99,9461.0
2023-10-03 11:20:00,471.79,472.47,470.65,471.33,2874.0,471.79,472.47,470.65,471.33,2874.0
2023-10-03 11:25:00,470.7,471.21,470.63,471.21,400.0,470.7,471.21,470.63,471.21,400.0
2023-10-03 11:30:00,471.09,471.51,470.56,470.59,2807.0,471.09,471.51,470.56,470.59,2807.0
2023-10-03 11:35:00,470.5,470.79,470.09,470.15,826.0,470.5,470.79,470.09,470.15,826.0
2023-10-03 11:40:00,470.15,471.51,470.0,470.66,8552.0,470.15,471.51,470.0,470.66,8552.0
2023-10-03 11:45:00,471.07,471.08,469.64,469.64,2400.0,471.07,471.08,469.64,469.64,2400.0
2023-10-03 11:50:00,469.53,469.91,469.02,469.39,2392.0,469.53,469.91,469.02,469.39,2392.0
2023-10-03 11:55:00,469.32,470.17,469.32,470.05,3815.0,469.32,470.17,469.32,470.05,3815.0
2023-10-03 12:00:00,470.21,471.05,469.47,470.66,13213.0,470.21,471.05,469.47,470.66,13213.0
2023-10-03 12:05:00,470.43,470.43,469.34,469.37,6267.0,470.43,470.43,469.34,469.37,6267.0
2023-10-03 12:10:00,469.33,469.55,469.0,469.55,4175.0,469.33,469.55,469.0,469.55,4175.0
2023-10-03 12:15:00,469.21,469.49,467.97,468.75,3600.0,469.21,469.49,467.97,468.75,3600.0
2023-10-03 12:20:00,468.77,469.48,468.43,469.27,2800.0,468.77,469.48,468.43,469.27,2800.0
2023-10-03 12:25:00,468.92,469.34,468.66,469.34,1400.0,468.92,469.34,468.66,469.34,1400.0
2023-10-03 12:30:00,469.38,469.41,467.73,467.73,3511.0,469.38,469.41,467.73,467.73,3511.0
2023-10-03 12:35:00,467.91,467.91,467.34,467.77,700.0,467.91,467.91,467.34,467.77,700.0
2023-10-03 12:40:00,467.81,468.23,467.78,467.97,2737.0,467.81,468.23,467.78,467.97,2737.0
2023-10-03 12:45:00,467.5,468.23,467.5,468.23,1815.0,467.5,468.23,467.5,468.23,1815.0
2023-10-03 12:50:00,468.3,469.25,468.3,468.6,2721.0,468.3,469.25,468.3,468.6,2721.0
2023-10-03 12:55:00,468.56,468.57,468.11,468.29,1505.0,468.56,468.57,468.11,468.29,1505.0
2023-10-03 13:00:00,468.49,468.55,467.67,468.48,6945.0,468.49,468.55,467.67,468.48,6945.0
2023-10-03 13:05:00,468.47,469.07,468.01,468.01,4413.0,468.47,469.07,468.01,468.01,4413.0
2023-10-03 13:10:00,468.09,468.09,467.37,467.42,2861.0,468.09,468.09,467.37,467.42,2861.0
2023-10-03 13:15:00,467.42,467.44,466.12,466.13,2625.0,467.42,467.44,466.12,466.13,2625.0
2023-10-03 13:20:00,466.11,466.22,465.55,466.22,2700.0,466.11,466.22,465.55,466.22,2700.0
2023-10-03 13:25:00,466.2,466.2,465.22,465.66,5791.0,466.2,466.2,465.22,465.66,5791.0
2023-10-03 13:30:00,465.66,466.12,465.0,465.04,7040.0,465.66,466.12,465.0,465.04,7040.0
2023-10-03 13:35:00,464.75,464.75,463.36,463.36,2338.0,464.75,464.75,463.36,463.36,2338.0
2023-10-03 13:40:00,463.5,463.85,462.85,463.44,6338.0,463.5,463.85,462.85,463.44,6338.0
2023-10-03 13:45:00,463.47,464.17,462.47,462.47,13327.0,463.47,464.17,462.47,462.47,13327.0
2023-10-03 13:50:00,462.78,462.78,461.68,461.81,5920.0,462.78,462.78,461.68,461.81,5920.0
2023-10-03 13:55:00,461.56,461.75,460.39,460.39,10753.0,461.56,461.75,460.39,460.39,10753.0
2023-10-03 14:00:00,460.54,461.04,460.23,460.7,10506.0,460.54,461.04,460.23,460.7,10506.0
2023-10-03 14:05:00,460.71,460.8,460.48,460.67,2320.0,460.71,460.8,460.48,460.67,2320.0
2023-10-03 14:10:00,460.67,460.85,459.16,459.61,7764.0,460.67,460.85,459.16,459.61,7764.0
2023-10-03 14:15:00,459.6,459.83,458.7,459.15,4788.0,459.6,459.83,458.7,459.15,4788.0
2023-10-03 14:20:00,459.27,460.34,459.26,460.28,4624.0,459.27,460.34,459.26,460.28,4624.0
2023-10-03 14:25:00,460.39,460.39,457.83,458.02,5697.0,460.39,460.39,457.83,458.02,5697.0
2023-10-03 14:30:00,458.02,459.44,458.02,459.23,4400.0,458.02,459.44,458.02,459.23,4400.0
2023-10-03 14:35:00,459.0,459.48,458.92,459.23,4762.0,459.0,459.48,458.92,459.23,4762.0
2023-10-03 14:40:00,459.29,461.18,459.21,460.59,18325.0,459.29,461.18,459.21,460.59,18325.0
2023-10-03 14:45:00,461.01,461.01,459.48,460.08,19542.0,461.01,461.01,459.48,460.08,19542.0
2023-10-03 14:50:00,460.34,460.38,459.04,459.32,8291.0,460.34,460.38,459.04,459.32,8291.0
2023-10-03 14:55:00,459.03,460.71,458.94,459.21,5506.0,459.03,460.71,458.94,459.21,5506.0
2023-10-03 15:00:00,459.2,460.66,459.2,460.12,3917.0,459.2,460.66,459.2,460.12,3917.0
2023-10-03 15:05:00,460.11,460.11,458.9,459.44,3483.0,460.11,460.11,458.9,459.44,3483.0
2023-10-03 15:10:00,459.41,459.44,458.23,458.23,4500.0,459.41,459.44,458.23,458.23,4500.0
2023-10-03 15:15:00,458.63,459.65,458.63,459.3,8936.0,458.63,459.65,458.63,459.3,8936.0
2023-10-03 15:20:00,459.4,459.47,458.46,458.46,6901.0,459.4,459.47,458.46,458.46,6901.0
2023-10-03 15:25:00,458.54,458.99,457.53,458.99,9382.0,458.54,458.99,457.53,458.99,9382.0
2023-10-03 15:30:00,458.93,460.06,458.52,459.45,5140.0,458.93,460.06,458.52,459.45,5140.0
2023-10-03 15:35:00,459.2,460.49,459.2,460.11,8498.0,459.2,460.49,459.2,460.11,8498.0
2023-10-03 15:40:00,460.06,460.6,459.35,460.11,10040.0,460.06,460.6,459.35,460.11,10040.0
2023-10-03 15:45:00,460.11,464.0,460.07,464.0,10293.0,460.11,464.0,460.07,464.0,10293.0
2023-10-03 15:50:00,463.96,465.05,463.11,464.39,23222.0,463.96,465.05,463.11,464.39,23222.0
2023-10-03 15:55:00,464.94,466.23,464.62,465.95,47951.0,464.94,466.23,464.62,465.95,47951.0
2023-10-04 09:30:00,468.55,472.53,468.55,471.31,9665.0,468.55,472.53,468.55,471.31,9665.0
2023-10-04 09:35:00,471.05,472.69,470.01,472.04,2870.0,471.05,472.69,470.01,472.04,2870.0
2023-10-04 09:40:00,472.39,472.39,470.19,470.2,3610.0,472.39,472.39,470.19,470.2,3610.0
2023-10-04 09:45:00,471.13,471.92,470.09,470.57,1313.0,471.13,471.92,470.09,470.57,1313.0
2023-10-04 09:50:00,470.68,470.76,466.58,470.2,3874.0,470.68,470.76,466.58,470.2,3874.0
2023-10-04 09:55:00,469.76,470.72,468.69,468.69,800.0,469.76,470.72,468.69,468.69,800.0
2023-10-04 10:00:00,465.11,469.34,465.11,467.97,2900.0,465.11,469.34,465.11,467.97,2900.0
2023-10-04 10:05:00,467.92,468.0,464.56,465.7,21060.0,467.92,468.0,464.56,465.7,21060.0
2023-10-04 10:10:00,466.7,466.99,466.27,466.27,1121.0,466.7,466.99,466.27,466.27,1121.0
2023-10-04 10:15:00,466.01,466.11,464.86,465.23,1400.0,466.01,466.11,464.86,465.23,1400.0
2023-10-04 10:20:00,465.48,465.52,463.91,464.57,5769.0,465.48,465.52,463.91,464.57,5769.0
2023-10-04 10:25:00,464.76,465.04,463.42,463.42,1697.0,464.76,465.04,463.42,463.42,1697.0
2023-10-04 10:30:00,463.37,465.27,463.25,465.27,2501.0,463.37,465.27,463.25,465.27,2501.0
2023-10-04 10:35:00,464.91,465.31,464.91,464.98,800.0,464.91,465.31,464.91,464.98,800.0
2023-10-04 10:40:00,465.4,465.52,464.85,465.52,918.0,465.4,465.52,464.85,465.52,918.0
2023-10-04 10:45:00,465.6,465.6,463.89,464.64,1132.0,465.6,465.6,463.89,464.64,1132.0
2023-10-04 10:50:00,464.63,465.93,464.63,465.07,1600.0,464.63,465.93,464.63,465.07,1600.0
2023-10-04 10:55:00,465.56,465.56,464.86,465.5,1416.0,465.56,465.56,464.86,465.5,1416.0
2023-10-04 11:00:00,465.31,465.44,464.32,465.44,600.0,465.31,465.44,464.32,465.44,600.0
2023-10-04 11:05:00,464.97,464.97,464.12,464.83,2100.0,464.97,464.97,464.12,464.83,2100.0
2023-10-04 11:10:00,465.46,465.64,465.38,465.48,500.0,465.46,465.64,465.38,465.48,500.0
2023-10-04 11:15:00,465.22,466.91,465.16,466.91,1010.0,465.22,466.91,465.16,466.91,1010.0
2023-10-04 11:20:00,467.34,468.41,466.98,467.25,3485.0,467.34,468.41,466.98,467.25,3485.0
2023-10-04 11:25:00,467.94,467.94,467.24,467.24,800.0,467.94,467.94,467.24,467.24,800.0
2023-10-04 11:30:00,467.48,467.92,467.48,467.92,200.0,467.48,467.92,467.48,467.92,200.0
2023-10-04 11:35:00,468.45,470.4,468.43,470.18,4070.0,468.45,470.4,468.43,470.18,4070.0
2023-10-04 11:40:00,469.86,469.86,468.76,469.78,2316.0,469.86,469.86,468.76,469.78,2316.0
2023-10-04 11:45:00,469.58,471.34,469.57,470.74,3819.0,469.58,471.34,469.57,470.74,3819.0
2023-10-04 11:50:00,470.53,471.2,470.27,471.2,800.0,470.53,471.2,470.27,471.2,800.0
2023-10-04 11:55:00,470.9,471.47,470.9,471.47,200.0,470.9,471.47,470.9,471.47,200.0
2023-10-04 12:00:00,470.99,470.99,469.79,469.99,2558.0,470.99,470.99,469.79,469.99,2558.0
2023-10-04 12:05:00,469.97,470.41,469.24,469.48,2500.0,469.97,470.41,469.24,469.48,2500.0
2023-10-04 12:10:00,469.35,470.2,469.34,470.06,1963.0,469.35,470.2,469.34,470.06,1963.0
2023-10-04 12:15:00,470.12,471.33,470.03,470.99,861.0,470.12,471.33,470.03,470.99,861.0
2023-10-04 12:20:00,471.8,472.35,471.37,471.39,1787.0,471.8,472.35,471.37,471.39,1787.0
2023-10-04 12:25:00,471.8,471.91,471.6,471.91,555.0,471.8,471.91,471.6,471.91,555.0
2023-10-04 12:30:00,472.37,472.94,471.78,472.88,1722.0,472.37,472.94,471.78,472.88,1722.0
2023-10-04 12:35:00,472.59,473.03,472.07,473.03,972.0,472.59,473.03,472.07,473.03,972.0
2023-10-04 12:40:00,473.11,473.11,472.31,472.31,1300.0,473.11,473.11,472.31,472.31,1300.0
2023-10-04 12:45:00,473.12,473.47,473.11,473.47,200.0,473.12,473.47,473.11,473.47,200.0
2023-10-04 12:50:00,473.96,473.96,473.75,473.75,501.0,473.96,473.96,473.75,473.75,501.0
2023-10-04 12:55:00,473.6,473.66,473.51,473.66,400.0,473.6,473.66,473.51,473.66,400.0
2023-10-04 13:00:00,473.42,473.59,473.31,473.31,2000.0,473.42,473.59,473.31,473.31,2000.0
2023-10-04 13:05:00,473.75,474.17,473.33,474.17,4017.0,473.75,474.17,473.33,474.17,4017.0
2023-10-04 13:10:00,474.54,474.8,474.12,474.4,921.0,474.54,474.8,474.12,474.4,921.0
2023-10-04 13:15:00,474.05,474.75,474.05,474.05,1000.0,474.05,474.75,474.05,474.05,1000.0
2023-10-04 13:20:00,474.0,474.01,473.5,473.78,1500.0,474.0,474.01,473.5,473.78,1500.0
2023-10-04 13:25:00,473.97,473.97,473.26,473.33,600.0,473.97,473.97,473.26,473.33,600.0
2023-10-04 13:30:00,473.4,474.25,473.4,474.02,2216.0,473.4,474.25,473.4,474.02,2216.0
2023-10-04 13:35:00,474.42,474.42,473.51,473.51,750.0,474.42,474.42,473.51,473.51,750.0
2023-10-04 13:40:00,473.84,473.84,473.1,473.45,2200.0,473.84,473.84,473.1,473.45,2200.0
2023-10-04 13:45:00,473.56,473.56,472.06,472.58,2705.0,473.56,473.56,472.06,472.58,2705.0
2023-10-04 13:50:00,472.56,472.56,471.19,471.21,1100.0,472.56,472.56,471.19,471.21,1100.0
2023-10-04 13:55:00,471.59,472.44,471.59,472.44,2021.0,471.59,472.44,471.59,472.44,2021.0
2023-10-04 14:00:00,472.77,473.1,472.52,473.06,2599.0,472.77,473.1,472.52,473.06,2599.0
2023-10-04 14:05:00,473.17,473.17,472.06,472.06,1050.0,473.17,473.17,472.06,472.06,1050.0
2023-10-04 14:10:00,471.95,472.74,471.67,472.74,1495.0,471.95,472.74,471.67,472.74,1495.0
2023-10-04 14:15:00,473.08,473.56,473.08,473.46,909.0,473.08,473.56,473.08,473.46,909.0
2023-10-04 14:20:00,473.26,473.34,472.33,472.51,1017.0,473.26,473.34,472.33,472.51,1017.0
2023-10-04 14:25:00,471.03,472.66,471.03,472.66,700.0,471.03,472.66,471.03,472.66,700.0
2023-10-04 14:30:00,472.3,472.54,471.63,471.63,1155.0,472.3,472.54,471.63,471.63,1155.0
2023-10-04 14:35:00,471.07,472.32,471.07,472.32,600.0,471.07,472.32,471.07,472.32,600.0
2023-10-04 14:40:00,472.34,472.99,472.33,472.99,930.0,472.34,472.99,472.33,472.99,930.0
2023-10-04 14:45:00,473.35,473.35,472.84,472.84,1019.0,473.35,473.35,472.84,472.84,1019.0
2023-10-04 14:50:00,472.81,472.88,472.55,472.55,806.0,472.81,472.88,472.55,472.55,806.0
2023-10-04 14:55:00,472.83,473.8,472.83,473.57,831.0,472.83,473.8,472.83,473.57,831.0
2023-10-04 15:00:00,473.8,474.06,473.51,474.06,4433.0,473.8,474.06,473.51,474.06,4433.0
2023-10-04 15:05:00,474.04,475.02,474.04,475.02,2347.0,474.04,475.02,474.04,475.02,2347.0
2023-10-04 15:10:00,475.01,475.91,474.97,475.27,2083.0,475.01,475.91,474.97,475.27,2083.0
2023-10-04 15:15:00,474.92,475.46,474.7,475.12,2363.0,474.92,475.46,474.7,475.12,2363.0
2023-10-04 15:20:00,474.94,475.39,474.66,475.39,2576.0,474.94,475.39,474.66,475.39,2576.0
2023-10-04 15:25:00,475.12,475.58,475.12,475.4,756.0,475.12,475.58,475.12,475.4,756.0
2023-10-04 15:30:00,475.65,477.1,475.44,477.09,9333.0,475.65,477.1,475.44,477.09,9333.0
2023-10-04 15:35:00,477.31,478.05,476.14,476.24,7512.0,477.31,478.05,476.14,476.24,7512.0
2023-10-04 15:40:00,476.44,476.75,476.42,476.42,2740.0,476.44,476.75,476.42,476.42,2740.0
2023-10-04 15:45:00,476.42,477.27,476.24,476.6,6363.0,476.42,477.27,476.24,476.6,6363.0
2023-10-04 15:50:00,476.16,477.06,475.77,475.93,9139.0,476.16,477.06,475.77,475.93,9139.0
2023-10-04 15:55:00,475.88,476.99,475.63,476.81,28456.0,475.88,476.99,475.63,476.81,28456.0
2023-10-05 09:30:00,474.44,476.33,472.63,472.63,2620.0,474.44,476.33,472.63,472.63,2620.0
2023-10-05 09:35:00,475.62,475.62,475.62,475.62,100.0,475.62,475.62,475.62,475.62,100.0
2023-10-05 09:40:00,475.63,475.64,469.59,471.05,3972.0,475.63,475.64,469.59,471.05,3972.0
2023-10-05 09:45:00,469.81,470.81,469.81,470.12,521.0,469.81,470.81,469.81,470.12,521.0
2023-10-05 09:50:00,469.9,469.99,469.9,469.97,310.0,469.9,469.99,469.9,469.97,310.0
2023-10-05 09:55:00,470.64,470.73,470.64,470.73,237.0,470.64,470.73,470.64,470.73,237.0
2023-10-05 10:00:00,470.07,470.78,469.06,470.32,3792.0,470.07,470.78,469.06,470.32,3792.0
2023-10-05 10:05:00,468.01,468.03,468.0,468.03,300.0,468.01,468.03,468.0,468.03,300.0
2023-10-05 10:10:00,468.44,468.44,468.18,468.18,400.0,468.44,468.44,468.18,468.18,400.0
2023-10-05 10:15:00,468.17,469.18,468.16,468.88,306.0,468.17,469.18,468.16,468.88,306.0
2023-10-05 10:20:00,468.59,469.27,467.08,467.08,2692.0,468.59,469.27,467.08,467.08,2692.0
2023-10-05 10:25:00,466.78,466.79,466.73,466.73,600.0,466.78,466.79,466.73,466.73,600.0
2023-10-05 10:30:00,467.05,467.29,466.8,467.25,600.0,467.05,467.29,466.8,467.25,600.0
2023-10-05 10:35:00,466.7,466.7,465.0,465.0,820.0,466.7,466.7,465.0,465.0,820.0
2023-10-05 10:40:00,464.93,466.15,464.93,465.18,3892.0,464.93,466.15,464.93,465.18,3892.0
2023-10-05 10:45:00,465.25,465.83,465.17,465.51,2065.0,465.25,465.83,465.17,465.51,2065.0
2023-10-05 10:50:00,465.0,465.19,464.66,464.67,3805.0,465.0,465.19,464.66,464.67,3805.0
2023-10-05 10:55:00,465.37,465.37,464.38,464.38,400.0,465.37,465.37,464.38,464.38,400.0
2023-10-05 11:00:00,463.56,464.78,463.49,464.78,1680.0,463.56,464.78,463.49,464.78,1680.0
2023-10-05 11:05:00,464.78,464.78,464.78,464.78,0.0,464.78,464.78,464.78,464.78,0.0
2023-10-05 11:10:00,464.34,464.34,463.68,463.68,500.0,464.34,464.34,463.68,463.68,500.0
2023-10-05 11:15:00,464.12,464.34,463.56,463.8,500.0,464.12,464.34,463.56,463.8,500.0
2023-10-05 11:20:00,463.53,464.71,463.53,464.59,900.0,463.53,464.71,463.53,464.59,900.0
2023-10-05 11:25:00,463.98,464.79,463.38,464.76,6350.0,463.98,464.79,463.38,464.76,6350.0
2023-10-05 11:30:00,464.75,464.75,464.02,464.19,1200.0,464.75,464.75,464.02,464.19,1200.0
2023-10-05 11:35:00,464.17,464.17,463.08,463.89,6485.0,464.17,464.17,463.08,463.89,6485.0
2023-10-05 11:40:00,464.07,464.38,463.89,463.94,3529.0,464.07,464.38,463.89,463.94,3529.0
2023-10-05 11:45:00,464.17,464.8,463.41,463.77,10416.0,464.17,464.8,463.41,463.77,10416.0
2023-10-05 11:50:00,463.99,464.38,463.48,464.11,3491.0,463.99,464.38,463.48,464.11,3491.0
2023-10-05 11:55:00,464.15,464.15,463.0,463.22,3020.0,464.15,464.15,463.0,463.22,3020.0
2023-10-05 12:00:00,463.29,464.08,462.47,463.09,11100.0,463.29,464.08,462.47,463.09,11100.0
2023-10-05 12:05:00,463.49,463.91,462.78,462.79,4394.0,463.49,463.91,462.78,462.79,4394.0
2023-10-05 12:10:00,463.0,464.19,463.0,464.09,8449.0,463.0,464.19,463.0,464.09,8449.0
2023-10-05 12:15:00,464.09,464.09,463.4,464.0,3002.0,464.09,464.09,463.4,464.0,3002.0
2023-10-05 12:20:00,463.98,464.13,463.16,463.16,4023.0,463.98,464.13,463.16,463.16,4023.0
2023-10-05 12:25:00,463.29,464.1,463.29,463.83,5105.0,463.29,464.1,463.29,463.83,5105.0
2023-10-05 12:30:00,464.0,464.0,463.17,463.41,3672.0,464.0,464.0,463.17,463.41,3672.0
2023-10-05 12:35:00,463.11,463.24,462.88,463.24,900.0,463.11,463.24,462.88,463.24,900.0
2023-10-05 12:40:00,462.7,462.7,460.52,460.83,8487.0,462.7,462.7,460.52,460.83,8487.0
2023-10-05 12:45:00,460.5,461.19,460.29,460.71,4415.0,460.5,461.19,460.29,460.71,4415.0
2023-10-05 12:50:00,460.59,461.93,460.58,461.82,2800.0,460.59,461.93,460.58,461.82,2800.0
2023-10-05 12:55:00,461.14,461.14,460.37,460.51,4303.0,461.14,461.14,460.37,460.51,4303.0
2023-10-05 13:00:00,460.51,460.8,460.0,460.0,4064.0,460.51,460.8,460.0,460.0,4064.0
2023-10-05 13:05:00,459.97,460.52,457.0,457.0,10992.0,459.97,460.52,457.0,457.0,10992.0
2023-10-05 13:10:00,457.61,458.98,457.42,458.98,15633.0,457.61,458.98,457.42,458.98,15633.0
2023-10-05 13:15:00,459.14,460.01,458.51,459.54,5865.0,459.14,460.01,458.51,459.54,5865.0
2023-10-05 13:20:00,460.23,460.65,459.58,459.75,2500.0,460.23,460.65,459.58,459.75,2500.0
2023-10-05 13:25:00,459.2,459.53,458.76,458.76,3060.0,459.2,459.53,458.76,458.76,3060.0
2023-10-05 13:30:00,458.74,459.25,458.37,458.82,8654.0,458.74,459.25,458.37,458.82,8654.0
2023-10-05 13:35:00,458.68,461.25,458.67,460.45,6046.0,458.68,461.25,458.67,460.45,6046.0
2023-10-05 13:40:00,460.64,461.58,460.11,460.37,11172.0,460.64,461.58,460.11,460.37,11172.0
2023-10-05 13:45:00,460.23,460.53,459.45,460.15,3005.0,460.23,460.53,459.45,460.15,3005.0
2023-10-05 13:50:00,460.43,460.61,459.63,459.63,11647.0,460.43,460.61,459.63,459.63,11647.0
2023-10-05 13:55:00,459.61,461.5,459.27,460.98,9402.0,459.61,461.5,459.27,460.98,9402.0
2023-10-05 14:00:00,461.5,463.21,461.5,463.21,9500.0,461.5,463.21,461.5,463.21,9500.0
2023-10-05 14:05:00,462.89,463.15,461.1,461.1,3248.0,462.89,463.15,461.1,461.1,3248.0
2023-10-05 14:10:00,461.1,462.84,461.1,462.45,6452.0,461.1,462.84,461.1,462.45,6452.0
2023-10-05 14:15:00,462.49,462.59,461.86,462.25,2215.0,462.49,462.59,461.86,462.25,2215.0
2023-10-05 14:20:00,462.26,462.36,461.83,462.36,1600.0,462.26,462.36,461.83,462.36,1600.0
2023-10-05 14:25:00,461.94,462.33,461.69,462.17,1800.0,461.94,462.33,461.69,462.17,1800.0
2023-10-05 14:30:00,462.03,463.04,461.66,463.04,7312.0,462.03,463.04,461.66,463.04,7312.0
2023-10-05 14:35:00,463.25,463.49,462.59,463.17,2935.0,463.25,463.49,462.59,463.17,2935.0
2023-10-05 14:40:00,463.35,463.64,463.16,463.43,1500.0,463.35,463.64,463.16,463.43,1500.0
2023-10-05 14:45:00,463.46,463.49,462.83,463.11,3265.0,463.46,463.49,462.83,463.11,3265.0
2023-10-05 14:50:00,463.03,464.68,463.02,464.3,5196.0,463.03,464.68,463.02,464.3,5196.0
2023-10-05 14:55:00,464.44,464.44,464.06,464.29,2801.0,464.44,464.44,464.06,464.29,2801.0
2023-10-05 15:00:00,464.3,464.3,463.04,463.4,2900.0,464.3,464.3,463.04,463.4,2900.0
2023-10-05 15:05:00,463.04,464.12,463.04,464.02,4342.0,463.04,464.12,463.04,464.02,4342.0
2023-10-05 15:10:00,464.44,465.51,464.43,465.48,7176.0,464.44,465.51,464.43,465.48,7176.0
2023-10-05 15:15:00,465.17,465.47,464.96,465.12,5393.0,465.17,465.47,464.96,465.12,5393.0
2023-10-05 15:20:00,465.16,466.68,465.16,466.22,2750.0,465.16,466.68,465.16,466.22,2750.0
2023-10-05 15:25:00,466.07,466.38,465.79,465.79,1056.0,466.07,466.38,465.79,465.79,1056.0
2023-10-05 15:30:00,465.99,467.28,465.98,466.93,3428.0,465.99,467.28,465.98,466.93,3428.0
2023-10-05 15:35:00,466.93,466.93,466.53,466.8,3634.0,466.93,466.93,466.53,466.8,3634.0
2023-10-05 15:40:00,466.69,467.29,466.35,466.38,6356.0,466.69,467.29,466.35,466.38,6356.0
2023-10-05 15:45:00,466.53,466.57,464.97,465.15,6293.0,466.53,466.57,464.97,465.15,6293.0
2023-10-05 15:50:00,464.8,465.73,464.64,465.06,16411.0,464.8,465.73,464.64,465.06,16411.0
2023-10-05 15:55:00,465.3,465.41,464.63,464.94,43593.0,465.3,465.41,464.63,464.94,43593.0
2023-10-06 09:30:00,459.23,461.82,456.0,460.74,11786.0,459.23,461.82,456.0,460.74,11786.0
2023-10-06 09:35:00,459.26,460.9,454.32,455.73,3697.0,459.26,460.9,454.32,455.73,3697.0
2023-10-06 09:40:00,456.12,457.74,455.0,456.46,3448.0,456.12,457.74,455.0,456.46,3448.0
2023-10-06 09:45:00,457.04,459.1,457.03,458.79,2285.0,457.04,459.1,457.03,458.79,2285.0
2023-10-06 09:50:00,459.51,460.21,458.46,459.45,4804.0,459.51,460.21,458.46,459.45,4804.0
2023-10-06 09:55:00,460.29,460.78,457.65,459.7,7744.0,460.29,460.78,457.65,459.7,7744.0
2023-10-06 10:00:00,460.13,460.13,457.35,458.06,2707.0,460.13,460.13,457.35,458.06,2707.0
2023-10-06 10:05:00,458.09,458.15,456.68,457.1,4699.0,458.09,458.15,456.68,457.1,4699.0
2023-10-06 10:10:00,457.4,458.93,456.77,458.74,10586.0,457.4,458.93,456.77,458.74,10586.0
2023-10-06 10:15:00,458.61,459.38,458.45,458.5,5100.0,458.61,459.38,458.45,458.5,5100.0
2023-10-06 10:20:00,458.44,462.35,458.13,462.35,4545.0,458.44,462.35,458.13,462.35,4545.0
2023-10-06 10:25:00,462.24,464.58,462.21,464.37,1973.0,462.24,464.58,462.21,464.37,1973.0
2023-10-06 10:30:00,465.97,467.6,465.97,467.12,889.0,465.97,467.6,465.97,467.12,889.0
2023-10-06 10:35:00,467.11,469.41,467.1,469.05,2900.0,467.11,469.41,467.1,469.05,2900.0
2023-10-06 10:40:00,468.52,470.73,468.47,469.48,9099.0,468.52,470.73,468.47,469.48,9099.0
2023-10-06 10:45:00,470.1,470.49,469.0,469.59,4490.0,470.1,470.49,469.0,469.59,4490.0
2023-10-06 10:50:00,469.75,470.22,469.75,470.13,800.0,469.75,470.22,469.75,470.13,800.0
2023-10-06 10:55:00,470.1,470.51,469.64,469.66,2337.0,470.1,470.51,469.64,469.66,2337.0
2023-10-06 11:00:00,470.53,471.05,469.49,471.05,2150.0,470.53,471.05,469.49,471.05,2150.0
2023-10-06 11:05:00,471.17,473.15,471.17,473.08,9792.0,471.17,473.15,471.17,473.08,9792.0
2023-10-06 11:10:00,473.15,473.15,472.08,472.08,5882.0,473.15,473.15,472.08,472.08,5882.0
2023-10-06 11:15:00,472.44,473.14,472.42,472.48,1825.0,472.44,473.14,472.42,472.48,1825.0
2023-10-06 11:20:00,472.44,474.9,472.35,474.9,5019.0,472.44,474.9,472.35,474.9,5019.0
2023-10-06 11:25:00,474.89,475.66,474.25,475.08,4504.0,474.89,475.66,474.25,475.08,4504.0
2023-10-06 11:30:00,474.64,476.0,474.64,476.0,1933.0,474.64,476.0,474.64,476.0,1933.0
2023-10-06 11:35:00,476.18,476.91,476.07,476.91,768.0,476.18,476.91,476.07,476.91,768.0
2023-10-06 11:40:00,477.18,477.44,477.18,477.41,900.0,477.18,477.44,477.18,477.41,900.0
2023-10-06 11:45:00,477.42,478.93,476.8,478.86,4285.0,477.42,478.93,476.8,478.86,4285.0
2023-10-06 11:50:00,479.32,479.41,478.45,478.86,3807.0,479.32,479.41,478.45,478.86,3807.0
2023-10-06 11:55:00,479.21,480.25,478.85,480.25,5743.0,479.21,480.25,478.85,480.25,5743.0
2023-10-06 12:00:00,480.09,480.82,479.91,480.1,3371.0,480.09,480.82,479.91,480.1,3371.0
2023-10-06 12:05:00,480.33,480.4,480.33,480.4,1750.0,480.33,480.4,480.33,480.4,1750.0
2023-10-06 12:10:00,480.4,480.81,480.12,480.27,2897.0,480.4,480.81,480.12,480.27,2897.0
2023-10-06 12:15:00,480.46,481.94,479.77,481.94,4333.0,480.46,481.94,479.77,481.94,4333.0
2023-10-06 12:20:00,481.27,481.27,478.76,479.39,43432.0,481.27,481.27,478.76,479.39,43432.0
2023-10-06 12:25:00,479.03,479.08,478.36,478.78,10400.0,479.03,479.08,478.36,478.78,10400.0
2023-10-06 12:30:00,478.78,478.78,478.78,478.78,0.0,478.78,478.78,478.78,478.78,0.0
2023-10-06 12:35:00,478.8,479.72,478.79,479.72,2368.0,478.8,479.72,478.79,479.72,2368.0
2023-10-06 12:40:00,479.39,482.42,479.39,482.0,2874.0,479.39,482.42,479.39,482.0,2874.0
2023-10-06 12:45:00,482.55,482.99,482.08,482.19,3455.0,482.55,482.99,482.08,482.19,3455.0
2023-10-06 12:50:00,482.17,482.17,481.16,481.55,1348.0,482.17,482.17,481.16,481.55,1348.0
2023-10-06 12:55:00,481.57,482.25,481.16,482.23,1499.0,481.57,482.25,481.16,482.23,1499.0
2023-10-06 13:00:00,481.68,481.68,480.7,480.74,2000.0,481.68,481.68,480.7,480.74,2000.0
2023-10-06 13:05:00,480.75,480.75,479.07,479.88,2050.0,480.75,480.75,479.07,479.88,2050.0
2023-10-06 13:10:00,479.88,480.73,479.87,479.98,2106.0,479.88,480.73,479.87,479.98,2106.0
2023-10-06 13:15:00,480.17,482.32,479.15,482.32,4290.0,480.17,482.32,479.15,482.32,4290.0
2023-10-06 13:20:00,483.03,483.04,482.94,482.95,400.0,483.03,483.04,482.94,482.95,400.0
2023-10-06 13:25:00,483.66,483.66,482.48,483.0,1300.0,483.66,483.66,482.48,483.0,1300.0
2023-10-06 13:30:00,483.35,483.63,482.99,482.99,1000.0,483.35,483.63,482.99,482.99,1000.0
2023-10-06 13:35:00,483.21,483.21,482.04,482.47,12100.0,483.21,483.21,482.04,482.47,12100.0
2023-10-06 13:40:00,482.47,482.47,480.3,480.63,5340.0,482.47,482.47,480.3,480.63,5340.0
2023-10-06 13:45:00,480.41,480.42,479.88,480.14,700.0,480.41,480.42,479.88,480.14,700.0
2023-10-06 13:50:00,480.43,480.64,480.01,480.01,1430.0,480.43,480.64,480.01,480.01,1430.0
2023-10-06 13:55:00,479.8,479.9,479.0,479.31,4317.0,479.8,479.9,479.0,479.31,4317.0
2023-10-06 14:00:00,479.0,479.62,479.0,479.01,9365.0,479.0,479.62,479.0,479.01,9365.0
2023-10-06 14:05:00,479.0,479.65,479.0,479.33,52595.0,479.0,479.65,479.0,479.33,52595.0
2023-10-06 14:10:00,479.55,480.62,479.34,479.86,2158.0,479.55,480.62,479.34,479.86,2158.0
2023-10-06 14:15:00,479.83,480.67,479.0,480.67,4023.0,479.83,480.67,479.0,480.67,4023.0
2023-10-06 14:20:00,480.7,481.19,480.39,481.19,2048.0,480.7,481.19,480.39,481.19,2048.0
2023-10-06 14:25:00,481.4,481.4,479.06,479.77,3828.0,481.4,481.4,479.06,479.77,3828.0
2023-10-06 14:30:00,479.52,480.15,479.31,479.84,2200.0,479.52,480.15,479.31,479.84,2200.0
2023-10-06 14:35:00,479.68,480.18,479.12,479.16,3707.0,479.68,480.18,479.12,479.16,3707.0
2023-10-06 14:40:00,479.26,480.62,479.26,480.62,4883.0,479.26,480.62,479.26,480.62,4883.0
2023-10-06 14:45:00,481.38,481.38,480.68,480.73,1400.0,481.38,481.38,480.68,480.73,1400.0
2023-10-06 14:50:00,481.16,481.27,480.75,481.07,2005.0,481.16,481.27,480.75,481.07,2005.0
2023-10-06 14:55:00,480.74,481.74,480.47,481.41,5301.0,480.74,481.74,480.47,481.41,5301.0
2023-10-06 15:00:00,481.27,482.3,481.27,481.8,7556.0,481.27,482.3,481.27,481.8,7556.0
2023-10-06 15:05:00,482.1,483.1,482.1,482.55,1214.0,482.1,483.1,482.1,482.55,1214.0
2023-10-06 15:10:00,482.68,483.11,482.51,482.82,3705.0,482.68,483.11,482.51,482.82,3705.0
2023-10-06 15:15:00,482.73,483.93,482.73,483.93,6344.0,482.73,483.93,482.73,483.93,6344.0
2023-10-06 15:20:00,483.59,485.51,483.58,485.17,6874.0,483.59,485.51,483.58,485.17,6874.0
2023-10-06 15:25:00,484.94,485.21,484.43,485.04,5077.0,484.94,485.21,484.43,485.04,5077.0
2023-10-06 15:30:00,485.06,485.33,484.61,484.73,11819.0,485.06,485.33,484.61,484.73,11819.0
2023-10-06 15:35:00,484.45,484.93,484.32,484.58,10925.0,484.45,484.93,484.32,484.58,10925.0
2023-10-06 15:40:00,484.66,484.87,484.19,484.41,11097.0,484.66,484.87,484.19,484.41,11097.0
2023-10-06 15:45:00,484.42,484.46,482.61,483.0,17587.0,484.42,484.46,482.61,483.0,17587.0
2023-10-06 15:50:00,483.0,483.57,482.62,483.12,37321.0,483.0,483.57,482.62,483.12,37321.0
2023-10-06 15:55:00,483.12,483.67,482.75,483.18,54622.0,483.12,483.67,482.75,483.18,54622.0
2023-10-09 09:30:00,477.0,479.15,477.0,478.62,3920.0,477.0,479.15,477.0,478.62,3920.0
2023-10-09 09:35:00,478.66,482.0,478.65,482.0,1905.0,478.66,482.0,478.65,482.0,1905.0
2023-10-09 09:40:00,482.75,485.82,482.01,485.82,543.0,482.75,485.82,482.01,485.82,543.0
2023-10-09 09:45:00,484.59,486.23,483.97,485.29,2755.0,484.59,486.23,483.97,485.29,2755.0
2023-10-09 09:50:00,485.78,486.99,482.09,482.6,10786.0,485.78,486.99,482.09,482.6,10786.0
2023-10-09 09:55:00,482.37,483.18,482.21,483.13,2066.0,482.37,483.18,482.21,483.13,2066.0
2023-10-09 10:00:00,484.93,484.93,482.85,482.86,2086.0,484.93,484.93,482.85,482.86,2086.0
2023-10-09 10:05:00,483.81,486.52,483.72,486.0,2568.0,483.81,486.52,483.72,486.0,2568.0
2023-10-09 10:10:00,485.97,486.0,485.36,485.36,500.0,485.97,486.0,485.36,485.36,500.0
2023-10-09 10:15:00,486.09,487.45,485.08,485.22,1611.0,486.09,487.45,485.08,485.22,1611.0
2023-10-09 10:20:00,484.29,485.81,484.28,485.04,1700.0,484.29,485.81,484.28,485.04,1700.0
2023-10-09 10:25:00,485.11,485.6,484.69,484.85,900.0,485.11,485.6,484.69,484.85,900.0
2023-10-09 10:30:00,483.83,484.92,482.94,484.26,2748.0,483.83,484.92,482.94,484.26,2748.0
2023-10-09 10:35:00,483.15,484.31,483.0,483.12,4384.0,483.15,484.31,483.0,483.12,4384.0
2023-10-09 10:40:00,483.0,483.08,480.33,480.33,8562.0,483.0,483.08,480.33,480.33,8562.0
2023-10-09 10:45:00,480.41,480.66,478.89,478.89,2500.0,480.41,480.66,478.89,478.89,2500.0
2023-10-09 10:50:00,479.43,481.81,479.42,481.81,5500.0,479.43,481.81,479.42,481.81,5500.0
2023-10-09 10:55:00,481.45,483.22,480.99,482.72,5877.0,481.45,483.22,480.99,482.72,5877.0
2023-10-09 11:00:00,482.8,483.36,482.34,483.23,1012.0,482.8,483.36,482.34,483.23,1012.0
2023-10-09 11:05:00,483.23,483.57,481.99,482.5,5491.0,483.23,483.57,481.99,482.5,5491.0
2023-10-09 11:10:00,482.5,483.0,482.26,482.64,3805.0,482.5,483.0,482.26,482.64,3805.0
2023-10-09 11:15:00,482.62,484.04,482.45,484.04,1934.0,482.62,484.04,482.45,484.04,1934.0
2023-10-09 11:20:00,483.79,484.05,483.42,484.0,1520.0,483.79,484.05,483.42,484.0,1520.0
2023-10-09 11:25:00,484.57,484.75,484.42,484.75,400.0,484.57,484.75,484.42,484.75,400.0
2023-10-09 11:30:00,484.71,485.38,484.71,485.38,420.0,484.71,485.38,484.71,485.38,420.0
2023-10-09 11:35:00,485.22,485.5,485.21,485.38,1045.0,485.22,485.5,485.21,485.38,1045.0
2023-10-09 11:40:00,485.19,485.63,484.75,485.18,1566.0,485.19,485.63,484.75,485.18,1566.0
2023-10-09 11:45:00,485.08,485.36,484.52,485.17,1711.0,485.08,485.36,484.52,485.17,1711.0
2023-10-09 11:50:00,485.48,486.68,485.48,486.62,1700.0,485.48,486.68,485.48,486.62,1700.0
2023-10-09 11:55:00,486.72,487.25,486.43,486.75,1776.0,486.72,487.25,486.43,486.75,1776.0
2023-10-09 12:00:00,487.0,487.2,486.79,487.0,2200.0,487.0,487.2,486.79,487.0,2200.0
2023-10-09 12:05:00,487.52,488.12,487.44,487.53,3424.0,487.52,488.12,487.44,487.53,3424.0
2023-10-09 12:10:00,487.79,488.12,487.54,487.75,2306.0,487.79,488.12,487.54,487.75,2306.0
2023-10-09 12:15:00,487.63,488.27,487.62,487.88,910.0,487.63,488.27,487.62,487.88,910.0
2023-10-09 12:20:00,488.15,488.87,488.15,488.87,700.0,488.15,488.87,488.15,488.87,700.0
2023-10-09 12:25:00,488.82,488.82,488.15,488.15,2490.0,488.82,488.82,488.15,488.15,2490.0
2023-10-09 12:30:00,488.46,488.46,488.46,488.46,100.0,488.46,488.46,488.46,488.46,100.0
2023-10-09 12:35:00,488.49,488.49,488.16,488.16,400.0,488.49,488.49,488.16,488.16,400.0
2023-10-09 12:40:00,488.1,488.1,488.09,488.1,100.0,488.1,488.1,488.09,488.1,100.0
2023-10-09 12:45:00,487.92,488.9,487.87,488.8,1100.0,487.92,488.9,487.87,488.8,1100.0
2023-10-09 12:50:00,488.69,488.81,488.69,488.81,300.0,488.69,488.81,488.69,488.81,300.0
2023-10-09 12:55:00,488.84,488.84,488.45,488.65,822.0,488.84,488.84,488.45,488.65,822.0
2023-10-09 13:00:00,488.65,488.77,488.65,488.71,890.0,488.65,488.77,488.65,488.71,890.0
2023-10-09 13:05:00,488.45,488.52,488.45,488.52,309.0,488.45,488.52,488.45,488.52,309.0
2023-10-09 13:10:00,488.5,488.51,488.49,488.5,200.0,488.5,488.51,488.49,488.5,200.0
2023-10-09 13:15:00,488.83,488.98,488.75,488.75,968.0,488.83,488.98,488.75,488.75,968.0
2023-10-09 13:20:00,488.38,488.38,486.87,487.44,2887.0,488.38,488.38,486.87,487.44,2887.0
2023-10-09 13:25:00,487.81,488.07,487.81,487.88,1379.0,487.81,488.07,487.81,487.88,1379.0
2023-10-09 13:30:00,488.36,488.87,488.17,488.5,1006.0,488.36,488.87,488.17,488.5,1006.0
2023-10-09 13:35:00,488.9,490.21,488.87,489.72,1807.0,488.9,490.21,488.87,489.72,1807.0
2023-10-09 13:40:00,489.98,491.59,489.98,491.58,7470.0,489.98,491.59,489.98,491.58,7470.0
2023-10-09 13:45:00,491.53,491.53,491.0,491.16,2779.0,491.53,491.53,491.0,491.16,2779.0
2023-10-09 13:50:00,491.32,491.63,491.15,491.63,2334.0,491.32,491.63,491.15,491.63,2334.0
2023-10-09 13:55:00,491.35,491.54,491.0,491.5,5322.0,491.35,491.54,491.0,491.5,5322.0
2023-10-09 14:00:00,490.91,491.13,489.27,489.53,2538.0,490.91,491.13,489.27,489.53,2538.0
2023-10-09 14:05:00,489.96,490.01,489.92,489.92,300.0,489.96,490.01,489.92,489.92,300.0
2023-10-09 14:10:00,489.66,489.66,489.25,489.49,509.0,489.66,489.66,489.25,489.49,509.0
2023-10-09 14:15:00,489.68,489.68,489.68,489.68,100.0,489.68,489.68,489.68,489.68,100.0
2023-10-09 14:20:00,489.66,489.95,489.27,489.64,1423.0,489.66,489.95,489.27,489.64,1423.0
2023-10-09 14:25:00,489.34,489.43,488.99,489.37,1367.0,489.34,489.43,488.99,489.37,1367.0
2023-10-09 14:30:00,489.05,489.46,488.97,489.46,3029.0,489.05,489.46,488.97,489.46,3029.0
2023-10-09 14:35:00,489.0,489.88,488.95,489.78,9368.0,489.0,489.88,488.95,489.78,9368.0
2023-10-09 14:40:00,489.76,490.2,489.75,490.09,700.0,489.76,490.2,489.75,490.09,700.0
2023-10-09 14:45:00,490.09,490.09,490.09,490.09,0.0,490.09,490.09,490.09,490.09,0.0
2023-10-09 14:50:00,490.7,490.71,489.99,490.16,700.0,490.7,490.71,489.99,490.16,700.0
2023-10-09 14:55:00,490.84,491.53,490.58,491.24,5905.0,490.84,491.53,490.58,491.24,5905.0
2023-10-09 15:00:00,491.22,491.39,490.12,490.67,1000.0,491.22,491.39,490.12,490.67,1000.0
2023-10-09 15:05:00,490.84,491.25,490.83,491.15,3120.0,490.84,491.25,490.83,491.15,3120.0
2023-10-09 15:10:00,491.0,491.39,491.0,491.09,7909.0,491.0,491.39,491.0,491.09,7909.0
2023-10-09 15:15:00,491.17,491.17,489.6,489.6,6070.0,491.17,491.17,489.6,489.6,6070.0
2023-10-09 15:20:00,489.83,489.95,489.39,489.9,3467.0,489.83,489.95,489.39,489.9,3467.0
2023-10-09 15:25:00,489.68,490.57,489.68,490.0,2664.0,489.68,490.57,489.68,490.0,2664.0
2023-10-09 15:30:00,490.0,490.6,489.89,490.0,3061.0,490.0,490.6,489.89,490.0,3061.0
2023-10-09 15:35:00,490.0,490.02,489.01,489.28,8398.0,490.0,490.02,489.01,489.28,8398.0
2023-10-09 15:40:00,489.19,489.2,488.59,488.78,2900.0,489.19,489.2,488.59,488.78,2900.0
2023-10-09 15:45:00,488.7,489.22,488.52,489.2,4758.0,488.7,489.22,488.52,489.2,4758.0
2023-10-09 15:50:00,489.16,489.16,488.26,488.97,12716.0,489.16,489.16,488.26,488.97,12716.0
2023-10-09 15:55:00,488.73,488.95,487.89,488.0,34292.0,488.73,488.95,487.89,488.0,34292.0
2023-10-10 09:30:00,487.54,489.7,487.54,489.7,1871.0,487.54,489.7,487.54,489.7,1871.0
2023-10-10 09:35:00,489.5,489.79,488.72,488.91,1031.0,489.5,489.79,488.72,488.91,1031.0
2023-10-10 09:40:00,490.24,493.76,490.23,493.05,6350.0,490.24,493.76,490.23,493.05,6350.0
2023-10-10 09:45:00,493.61,493.61,489.54,489.54,5624.0,493.61,493.61,489.54,489.54,5624.0
2023-10-10 09:50:00,492.62,492.62,492.48,492.48,200.0,492.62,492.62,492.48,492.48,200.0
2023-10-10 09:55:00,492.93,493.46,492.41,493.45,1483.0,492.93,493.46,492.41,493.45,1483.0
2023-10-10 10:00:00,492.83,495.8,492.83,495.39,3118.0,492.83,495.8,492.83,495.39,3118.0
2023-10-10 10:05:00,495.1,495.84,494.11,495.09,2830.0,495.1,495.84,494.11,495.09,2830.0
2023-10-10 10:10:00,495.05,495.66,495.05,495.66,873.0,495.05,495.66,495.05,495.66,873.0
2023-10-10 10:15:00,496.27,497.17,496.0,497.17,2306.0,496.27,497.17,496.0,497.17,2306.0
2023-10-10 10:20:00,497.17,497.57,496.7,497.57,1311.0,497.17,497.57,496.7,497.57,1311.0
2023-10-10 10:25:00,497.84,498.2,497.72,497.72,1600.0,497.84,498.2,497.72,497.72,1600.0
2023-10-10 10:30:00,496.95,497.58,496.75,497.58,805.0,496.95,497.58,496.75,497.58,805.0
2023-10-10 10:35:00,497.61,498.37,497.6,498.37,1600.0,497.61,498.37,497.6,498.37,1600.0
2023-10-10 10:40:00,498.5,498.6,498.0,498.26,3409.0,498.5,498.6,498.0,498.26,3409.0
2023-10-10 10:45:00,498.55,499.16,497.99,499.16,7981.0,498.55,499.16,497.99,499.16,7981.0
2023-10-10 10:50:00,499.34,500.28,499.1,499.11,3992.0,499.34,500.28,499.1,499.11,3992.0
2023-10-10 10:55:00,499.15,500.3,498.67,500.3,4775.0,499.15,500.3,498.67,500.3,4775.0
2023-10-10 11:00:00,499.81,500.15,499.04,499.5,10223.0,499.81,500.15,499.04,499.5,10223.0
2023-10-10 11:05:00,499.12,499.22,493.36,494.1,68408.0,499.12,499.22,493.36,494.1,68408.0
2023-10-10 11:10:00,493.86,493.86,478.02,481.42,44650.0,493.86,493.86,478.02,481.42,44650.0
2023-10-10 11:15:00,481.09,484.45,475.43,482.2,76309.0,481.09,484.45,475.43,482.2,76309.0
2023-10-10 11:20:00,481.0,482.95,477.01,478.9,20256.0,481.0,482.95,477.01,478.9,20256.0
2023-10-10 11:25:00,478.75,486.12,478.25,483.83,41028.0,478.75,486.12,478.25,483.83,41028.0
2023-10-10 11:30:00,484.4,484.4,479.62,481.67,20272.0,484.4,484.4,479.62,481.67,20272.0
2023-10-10 11:35:00,481.74,482.4,479.8,480.36,15259.0,481.74,482.4,479.8,480.36,15259.0
2023-10-10 11:40:00,480.36,483.36,480.35,482.72,19788.0,480.36,483.36,480.35,482.72,19788.0
2023-10-10 11:45:00,483.22,485.51,482.95,484.63,16047.0,483.22,485.51,482.95,484.63,16047.0
2023-10-10 11:50:00,484.94,487.08,484.57,485.09,10682.0,484.94,487.08,484.57,485.09,10682.0
2023-10-10 11:55:00,485.09,485.44,483.67,485.08,7714.0,485.09,485.44,483.67,485.08,7714.0
2023-10-10 12:00:00,484.5,491.22,484.5,491.21,26103.0,484.5,491.22,484.5,491.21,26103.0
2023-10-10 12:05:00,490.46,490.46,486.08,486.09,12764.0,490.46,490.46,486.08,486.09,12764.0
2023-10-10 12:10:00,486.19,487.34,485.32,486.78,5377.0,486.19,487.34,485.32,486.78,5377.0
2023-10-10 12:15:00,486.77,488.21,486.76,487.46,1759.0,486.77,488.21,486.76,487.46,1759.0
2023-10-10 12:20:00,487.88,487.88,484.6,484.68,9932.0,487.88,487.88,484.6,484.68,9932.0
2023-10-10 12:25:00,484.61,484.98,484.0,484.56,10727.0,484.61,484.98,484.0,484.56,10727.0
2023-10-10 12:30:00,484.21,484.59,483.85,484.0,11173.0,484.21,484.59,483.85,484.0,11173.0
2023-10-10 12:35:00,484.01,484.18,480.99,482.15,9087.0,484.01,484.18,480.99,482.15,9087.0
2023-10-10 12:40:00,481.47,481.47,478.8,479.29,5030.0,481.47,481.47,478.8,479.29,5030.0
2023-10-10 12:45:00,479.92,480.36,476.6,476.6,7573.0,479.92,480.36,476.6,476.6,7573.0
2023-10-10 12:50:00,476.09,476.87,474.23,474.84,16091.0,476.09,476.87,474.23,474.84,16091.0
2023-10-10 12:55:00,474.69,476.56,474.01,476.16,20257.0,474.69,476.56,474.01,476.16,20257.0
2023-10-10 13:00:00,476.2,476.24,473.22,473.22,5347.0,476.2,476.24,473.22,473.22,5347.0
2023-10-10 13:05:00,473.46,474.91,471.53,474.81,21860.0,473.46,474.91,471.53,474.81,21860.0
2023-10-10 13:10:00,474.69,476.46,471.55,471.56,5186.0,474.69,476.46,471.55,471.56,5186.0
2023-10-10 13:15:00,471.55,473.49,471.55,473.49,3102.0,471.55,473.49,471.55,473.49,3102.0
2023-10-10 13:20:00,473.04,473.84,472.0,472.56,3949.0,473.04,473.84,472.0,472.56,3949.0
2023-10-10 13:25:00,472.86,474.58,472.82,473.1,10379.0,472.86,474.58,472.82,473.1,10379.0
2023-10-10 13:30:00,473.51,474.67,473.09,473.09,9612.0,473.51,474.67,473.09,473.09,9612.0
2023-10-10 13:35:00,473.09,473.82,473.03,473.1,3153.0,473.09,473.82,473.03,473.1,3153.0
2023-10-10 13:40:00,473.1,473.73,472.4,473.25,3222.0,473.1,473.73,472.4,473.25,3222.0
2023-10-10 13:45:00,473.41,475.11,473.02,474.65,6490.0,473.41,475.11,473.02,474.65,6490.0
2023-10-10 13:50:00,474.67,475.16,473.59,473.83,4368.0,474.67,475.16,473.59,473.83,4368.0
2023-10-10 13:55:00,474.02,474.45,473.58,474.21,3950.0,474.02,474.45,473.58,474.21,3950.0
2023-10-10 14:00:00,474.09,474.78,474.02,474.67,1700.0,474.09,474.78,474.02,474.67,1700.0
2023-10-10 14:05:00,474.67,474.98,473.43,474.97,4768.0,474.67,474.98,473.43,474.97,4768.0
2023-10-10 14:10:00,474.81,474.97,473.41,474.73,6260.0,474.81,474.97,473.41,474.73,6260.0
2023-10-10 14:15:00,474.64,474.93,473.81,474.65,8286.0,474.64,474.93,473.81,474.65,8286.0
2023-10-10 14:20:00,474.49,475.17,473.51,474.0,15623.0,474.49,475.17,473.51,474.0,15623.0
2023-10-10 14:25:00,473.62,473.62,472.17,472.19,6420.0,473.62,473.62,472.17,472.19,6420.0
2023-10-10 14:30:00,472.51,473.07,472.3,472.58,3533.0,472.51,473.07,472.3,472.58,3533.0
2023-10-10 14:35:00,472.74,473.3,472.45,472.5,3284.0,472.74,473.3,472.45,472.5,3284.0
2023-10-10 14:40:00,472.47,472.59,471.92,471.93,2960.0,472.47,472.59,471.92,471.93,2960.0
2023-10-10 14:45:00,472.0,473.83,471.91,472.96,12505.0,472.0,473.83,471.91,472.96,12505.0
2023-10-10 14:50:00,472.99,473.39,472.46,472.87,9053.0,472.99,473.39,472.46,472.87,9053.0
2023-10-10 14:55:00,472.86,472.99,472.01,472.22,5236.0,472.86,472.99,472.01,472.22,5236.0
2023-10-10 15:00:00,472.29,472.93,471.84,472.5,3913.0,472.29,472.93,471.84,472.5,3913.0
2023-10-10 15:05:00,472.5,472.56,471.85,472.25,7530.0,472.5,472.56,471.85,472.25,7530.0
2023-10-10 15:10:00,472.25,472.25,470.87,470.88,5457.0,472.25,472.25,470.87,470.88,5457.0
2023-10-10 15:15:00,470.75,471.2,469.61,470.25,7130.0,470.75,471.2,469.61,470.25,7130.0
2023-10-10 15:20:00,470.11,470.52,469.52,469.55,12082.0,470.11,470.52,469.52,469.55,12082.0
2023-10-10 15:25:00,470.0,470.19,469.25,469.75,15336.0,470.0,470.19,469.25,469.75,15336.0
2023-10-10 15:30:00,469.88,472.1,469.76,471.64,31839.0,469.88,472.1,469.76,471.64,31839.0
2023-10-10 15:35:00,471.16,471.26,469.81,470.2,7041.0,471.16,471.26,469.81,470.2,7041.0
2023-10-10 15:40:00,470.36,470.69,469.63,469.98,9275.0,470.36,470.69,469.63,469.98,9275.0
2023-10-10 15:45:00,469.92,470.01,468.83,469.99,16702.0,469.92,470.01,468.83,469.99,16702.0
2023-10-10 15:50:00,470.32,470.39,468.67,468.76,30619.0,470.32,470.39,468.67,468.76,30619.0
2023-10-10 15:55:00,469.04,469.79,467.3,467.79,63564.0,469.04,469.79,467.3,467.79,63564.0
2023-10-11 09:30:00,450.02,462.73,449.0,458.08,85483.0,450.02,462.73,449.0,458.08,85483.0
2023-10-11 09:35:00,460.18,464.2,458.34,459.3,29107.0,460.18,464.2,458.34,459.3,29107.0
2023-10-11 09:40:00,460.14,460.98,458.13,459.95,4230.0,460.14,460.98,458.13,459.95,4230.0
2023-10-11 09:45:00,459.97,461.56,458.26,459.48,28968.0,459.97,461.56,458.26,459.48,28968.0
2023-10-11 09:50:00,458.32,460.48,458.21,459.5,4389.0,458.32,460.48,458.21,459.5,4389.0
2023-10-11 09:55:00,459.55,459.98,456.84,457.55,26504.0,459.55,459.98,456.84,457.55,26504.0
2023-10-11 10:00:00,457.56,459.5,456.34,459.5,22673.0,457.56,459.5,456.34,459.5,22673.0
2023-10-11 10:05:00,458.69,459.7,456.89,457.04,15206.0,458.69,459.7,456.89,457.04,15206.0
2023-10-11 10:10:00,456.96,457.1,454.19,456.21,11369.0,456.96,457.1,454.19,456.21,11369.0
2023-10-11 10:15:00,456.68,457.23,452.9,453.82,33534.0,456.68,457.23,452.9,453.82,33534.0
2023-10-11 10:20:00,453.65,455.47,452.98,453.55,31826.0,453.65,455.47,452.98,453.55,31826.0
2023-10-11 10:25:00,453.09,453.52,448.61,448.99,28511.0,453.09,453.52,448.61,448.99,28511.0
2023-10-11 10:30:00,448.79,450.39,448.46,449.58,34202.0,448.79,450.39,448.46,449.58,34202.0
2023-10-11 10:35:00,449.19,449.19,446.73,447.0,17736.0,449.19,449.19,446.73,447.0,17736.0
2023-10-11 10:40:00,447.24,448.74,445.86,448.47,14046.0,447.24,448.74,445.86,448.47,14046.0
2023-10-11 10:45:00,448.27,451.23,447.29,451.23,36980.0,448.27,451.23,447.29,451.23,36980.0
2023-10-11 10:50:00,452.25,454.81,452.25,454.5,6781.0,452.25,454.81,452.25,454.5,6781.0
2023-10-11 10:55:00,454.5,454.87,453.36,453.45,13765.0,454.5,454.87,453.36,453.45,13765.0
2023-10-11 11:00:00,453.72,453.8,451.85,451.95,15105.0,453.72,453.8,451.85,451.95,15105.0
2023-10-11 11:05:00,452.19,453.56,452.0,453.05,5222.0,452.19,453.56,452.0,453.05,5222.0
2023-10-11 11:10:00,453.33,453.37,451.48,451.51,11568.0,453.33,453.37,451.48,451.51,11568.0
2023-10-11 11:15:00,451.6,452.24,450.46,451.23,4849.0,451.6,452.24,450.46,451.23,4849.0
2023-10-11 11:20:00,451.44,451.44,450.48,450.56,5040.0,451.44,451.44,450.48,450.56,5040.0
2023-10-11 11:25:00,450.68,451.09,449.05,449.09,4723.0,450.68,451.09,449.05,449.09,4723.0
2023-10-11 11:30:00,449.03,451.32,448.8,451.03,10151.0,449.03,451.32,448.8,451.03,10151.0
2023-10-11 11:35:00,450.91,452.13,450.9,451.07,6724.0,450.91,452.13,450.9,451.07,6724.0
2023-10-11 11:40:00,451.33,451.99,451.0,451.0,3700.0,451.33,451.99,451.0,451.0,3700.0
2023-10-11 11:45:00,451.11,451.84,451.11,451.27,1300.0,451.11,451.84,451.11,451.27,1300.0
2023-10-11 11:50:00,451.76,452.76,451.15,451.15,6858.0,451.76,452.76,451.15,451.15,6858.0
2023-10-11 11:55:00,451.07,451.2,450.23,450.62,7962.0,451.07,451.2,450.23,450.62,7962.0
2023-10-11 12:00:00,450.6,451.02,450.03,450.56,4523.0,450.6,451.02,450.03,450.56,4523.0
2023-10-11 12:05:00,450.0,450.13,449.56,449.64,6564.0,450.0,450.13,449.56,449.64,6564.0
2023-10-11 12:10:00,449.58,449.64,448.24,448.48,12159.0,449.58,449.64,448.24,448.48,12159.0
2023-10-11 12:15:00,448.48,449.46,448.29,449.33,7099.0,448.48,449.46,448.29,449.33,7099.0
2023-10-11 12:20:00,449.06,449.06,448.12,448.22,9582.0,449.06,449.06,448.12,448.22,9582.0
2023-10-11 12:25:00,448.2,450.42,448.06,450.14,7115.0,448.2,450.42,448.06,450.14,7115.0
2023-10-11 12:30:00,450.1,450.1,449.42,449.87,5790.0,450.1,450.1,449.42,449.87,5790.0
2023-10-11 12:35:00,449.65,450.19,449.51,449.79,2115.0,449.65,450.19,449.51,449.79,2115.0
2023-10-11 12:40:00,450.06,450.43,449.74,449.91,5894.0,450.06,450.43,449.74,449.91,5894.0
2023-10-11 12:45:00,450.0,450.0,448.52,448.52,8318.0,450.0,450.0,448.52,448.52,8318.0
2023-10-11 12:50:00,448.51,449.56,448.51,449.02,2890.0,448.51,449.56,448.51,449.02,2890.0
2023-10-11 12:55:00,449.06,449.2,448.69,448.85,2429.0,449.06,449.2,448.69,448.85,2429.0
2023-10-11 13:00:00,449.21,449.38,448.3,448.31,7304.0,449.21,449.38,448.3,448.31,7304.0
2023-10-11 13:05:00,448.58,448.69,447.11,447.11,10898.0,448.58,448.69,447.11,447.11,10898.0
2023-10-11 13:10:00,447.47,447.67,447.03,447.42,17051.0,447.47,447.67,447.03,447.42,17051.0
2023-10-11 13:15:00,447.23,447.6,446.67,446.98,7613.0,447.23,447.6,446.67,446.98,7613.0
2023-10-11 13:20:00,446.64,447.44,446.2,447.12,11452.0,446.64,447.44,446.2,447.12,11452.0
2023-10-11 13:25:00,447.1,447.46,446.87,447.03,15693.0,447.1,447.46,446.87,447.03,15693.0
2023-10-11 13:30:00,447.0,447.22,446.85,447.03,5510.0,447.0,447.22,446.85,447.03,5510.0
2023-10-11 13:35:00,447.03,447.03,446.6,446.6,3211.0,447.03,447.03,446.6,446.6,3211.0
2023-10-11 13:40:00,446.23,446.32,445.98,446.11,7181.0,446.23,446.32,445.98,446.11,7181.0
2023-10-11 13:45:00,446.09,447.41,446.04,446.82,13522.0,446.09,447.41,446.04,446.82,13522.0
2023-10-11 13:50:00,447.06,447.33,446.7,446.98,8516.0,447.06,447.33,446.7,446.98,8516.0
2023-10-11 13:55:00,447.03,448.35,446.95,448.13,10605.0,447.03,448.35,446.95,448.13,10605.0
2023-10-11 14:00:00,448.13,450.26,448.09,449.96,5961.0,448.13,450.26,448.09,449.96,5961.0
2023-10-11 14:05:00,449.97,450.04,449.68,450.0,2501.0,449.97,450.04,449.68,450.0,2501.0
2023-10-11 14:10:00,450.0,450.07,449.33,449.5,4500.0,450.0,450.07,449.33,449.5,4500.0
2023-10-11 14:15:00,449.33,450.0,449.29,449.81,4364.0,449.33,450.0,449.29,449.81,4364.0
2023-10-11 14:20:00,449.81,450.28,449.66,449.88,7432.0,449.81,450.28,449.66,449.88,7432.0
2023-10-11 14:25:00,450.0,450.8,449.61,449.7,9862.0,450.0,450.8,449.61,449.7,9862.0
2023-10-11 14:30:00,449.71,450.48,449.71,450.46,11037.0,449.71,450.48,449.71,450.46,11037.0
2023-10-11 14:35:00,450.54,450.57,449.92,449.94,15129.0,450.54,450.57,449.92,449.94,15129.0
2023-10-11 14:40:00,449.89,449.89,449.43,449.63,3400.0,449.89,449.89,449.43,449.63,3400.0
2023-10-11 14:45:00,449.6,449.89,448.84,449.61,4569.0,449.6,449.89,448.84,449.61,4569.0
2023-10-11 14:50:00,449.42,449.92,449.35,449.92,2040.0,449.42,449.92,449.35,449.92,2040.0
2023-10-11 14:55:00,449.96,450.37,449.31,449.76,8937.0,449.96,450.37,449.31,449.76,8937.0
2023-10-11 15:00:00,449.99,450.22,449.54,449.63,5900.0,449.99,450.22,449.54,449.63,5900.0
2023-10-11 15:05:00,449.5,450.04,449.27,450.0,3999.0,449.5,450.04,449.27,450.0,3999.0
2023-10-11 15:10:00,449.79,449.98,449.38,449.79,3231.0,449.79,449.98,449.38,449.79,3231.0
2023-10-11 15:15:00,449.66,449.76,449.14,449.71,7377.0,449.66,449.76,449.14,449.71,7377.0
2023-10-11 15:20:00,449.9,450.01,449.02,449.02,8188.0,449.9,450.01,449.02,449.02,8188.0
2023-10-11 15:25:00,449.02,451.62,449.02,451.25,13173.0,449.02,451.62,449.02,451.25,13173.0
2023-10-11 15:30:00,451.41,452.7,451.39,451.74,10878.0,451.41,452.7,451.39,451.74,10878.0
2023-10-11 15:35:00,451.58,452.6,451.51,452.4,12966.0,451.58,452.6,451.51,452.4,12966.0
2023-10-11 15:40:00,452.62,453.37,452.25,453.2,10140.0,452.62,453.37,452.25,453.2,10140.0
2023-10-11 15:45:00,453.09,454.76,452.96,454.0,30313.0,453.09,454.76,452.96,454.0,30313.0
2023-10-11 15:50:00,453.88,454.28,452.53,454.12,44029.0,453.88,454.28,452.53,454.12,44029.0
2023-10-11 15:55:00,454.09,455.91,453.91,455.47,80762.0,454.09,455.91,453.91,455.47,80762.0
2023-10-12 09:30:00,457.05,458.66,455.59,458.66,7814.0,457.05,458.66,455.59,458.66,7814.0
2023-10-12 09:35:00,459.53,460.56,455.0,455.0,4937.0,459.53,460.56,455.0,455.0,4937.0
2023-10-12 09:40:00,454.55,456.26,453.02,453.81,2300.0,454.55,456.26,453.02,453.81,2300.0
2023-10-12 09:45:00,454.53,455.31,453.48,454.0,6800.0,454.53,455.31,453.48,454.0,6800.0
2023-10-12 09:50:00,454.15,458.91,454.14,458.91,2458.0,454.15,458.91,454.14,458.91,2458.0
2023-10-12 09:55:00,457.22,459.63,457.21,459.34,1894.0,457.22,459.63,457.21,459.34,1894.0
2023-10-12 10:00:00,458.74,459.86,458.51,459.0,2131.0,458.74,459.86,458.51,459.0,2131.0
2023-10-12 10:05:00,459.16,460.95,459.16,460.95,1483.0,459.16,460.95,459.16,460.95,1483.0
2023-10-12 10:10:00,461.98,463.64,461.66,462.45,5284.0,461.98,463.64,461.66,462.45,5284.0
2023-10-12 10:15:00,462.6,463.0,460.61,461.45,2165.0,462.6,463.0,460.61,461.45,2165.0
2023-10-12 10:20:00,460.71,461.99,460.7,461.99,2238.0,460.71,461.99,460.7,461.99,2238.0
2023-10-12 10:25:00,462.0,462.71,459.05,459.05,5292.0,462.0,462.71,459.05,459.05,5292.0
2023-10-12 10:30:00,460.5,461.1,459.96,461.1,1240.0,460.5,461.1,459.96,461.1,1240.0
2023-10-12 10:35:00,461.47,462.01,461.2,461.2,800.0,461.47,462.01,461.2,461.2,800.0
2023-10-12 10:40:00,461.33,462.66,461.19,461.81,3834.0,461.33,462.66,461.19,461.81,3834.0
2023-10-12 10:45:00,460.89,461.88,460.89,461.69,819.0,460.89,461.88,460.89,461.69,819.0
2023-10-12 10:50:00,461.61,461.61,460.21,460.67,1390.0,461.61,461.61,460.21,460.67,1390.0
2023-10-12 10:55:00,461.18,461.67,460.73,461.67,2400.0,461.18,461.67,460.73,461.67,2400.0
2023-10-12 11:00:00,461.06,461.06,458.75,458.75,2420.0,461.06,461.06,458.75,458.75,2420.0
2023-10-12 11:05:00,458.28,459.51,458.28,459.34,1500.0,458.28,459.51,458.28,459.34,1500.0
2023-10-12 11:10:00,459.77,460.1,459.63,459.89,625.0,459.77,460.1,459.63,459.89,625.0
2023-10-12 11:15:00,460.21,460.27,459.22,459.7,3258.0,460.21,460.27,459.22,459.7,3258.0
2023-10-12 11:20:00,459.25,460.06,458.5,458.5,1849.0,459.25,460.06,458.5,458.5,1849.0
2023-10-12 11:25:00,458.79,459.04,458.19,458.81,2505.0,458.79,459.04,458.19,458.81,2505.0
2023-10-12 11:30:00,458.93,459.35,458.08,459.3,1873.0,458.93,459.35,458.08,459.3,1873.0
2023-10-12 11:35:00,459.13,459.13,458.5,459.0,475.0,459.13,459.13,458.5,459.0,475.0
2023-10-12 11:40:00,459.17,460.37,458.88,460.37,813.0,459.17,460.37,458.88,460.37,813.0
2023-10-12 11:45:00,460.1,460.5,459.8,459.93,700.0,460.1,460.5,459.8,459.93,700.0
2023-10-12 11:50:00,459.92,460.5,459.92,460.11,1100.0,459.92,460.5,459.92,460.11,1100.0
2023-10-12 11:55:00,459.86,459.86,458.89,458.89,500.0,459.86,459.86,458.89,458.89,500.0
2023-10-12 12:00:00,458.81,458.82,458.41,458.56,400.0,458.81,458.82,458.41,458.56,400.0
2023-10-12 12:05:00,458.56,458.57,458.12,458.46,321.0,458.56,458.57,458.12,458.46,321.0
2023-10-12 12:10:00,458.12,458.99,458.12,458.61,1338.0,458.12,458.99,458.12,458.61,1338.0
2023-10-12 12:15:00,459.04,459.99,458.67,459.75,1400.0,459.04,459.99,458.67,459.75,1400.0
2023-10-12 12:20:00,460.35,460.5,459.63,460.23,1560.0,460.35,460.5,459.63,460.23,1560.0
2023-10-12 12:25:00,460.22,461.17,459.58,461.17,3979.0,460.22,461.17,459.58,461.17,3979.0
2023-10-12 12:30:00,461.46,461.98,460.58,460.96,4937.0,461.46,461.98,460.58,460.96,4937.0
2023-10-12 12:35:00,460.98,461.9,460.87,461.9,1500.0,460.98,461.9,460.87,461.9,1500.0
2023-10-12 12:40:00,461.48,461.48,461.11,461.3,1820.0,461.48,461.48,461.11,461.3,1820.0
2023-10-12 12:45:00,461.56,461.56,460.08,460.09,1483.0,461.56,461.56,460.08,460.09,1483.0
2023-10-12 12:50:00,460.11,460.86,459.73,460.86,1602.0,460.11,460.86,459.73,460.86,1602.0
2023-10-12 12:55:00,460.23,460.47,459.91,460.47,1400.0,460.23,460.47,459.91,460.47,1400.0
2023-10-12 13:00:00,460.52,460.52,459.19,459.19,3600.0,460.52,460.52,459.19,459.19,3600.0
2023-10-12 13:05:00,459.65,459.75,457.29,457.39,4210.0,459.65,459.75,457.29,457.39,4210.0
2023-10-12 13:10:00,457.3,457.3,455.78,455.92,12346.0,457.3,457.3,455.78,455.92,12346.0
2023-10-12 13:15:00,455.0,456.13,455.0,456.13,1100.0,455.0,456.13,455.0,456.13,1100.0
2023-10-12 13:20:00,455.89,455.89,455.85,455.85,300.0,455.89,455.89,455.85,455.85,300.0
2023-10-12 13:25:00,455.11,455.6,455.08,455.58,739.0,455.11,455.6,455.08,455.58,739.0
2023-10-12 13:30:00,455.89,456.05,455.55,455.55,1300.0,455.89,456.05,455.55,455.55,1300.0
2023-10-12 13:35:00,455.55,455.65,454.9,455.43,2363.0,455.55,455.65,454.9,455.43,2363.0
2023-10-12 13:40:00,454.9,454.92,453.87,453.88,2700.0,454.9,454.92,453.87,453.88,2700.0
2023-10-12 13:45:00,454.22,455.01,453.81,455.01,901.0,454.22,455.01,453.81,455.01,901.0
2023-10-12 13:50:00,454.84,454.84,454.1,454.1,1200.0,454.84,454.84,454.1,454.1,1200.0
2023-10-12 13:55:00,454.57,454.68,454.16,454.27,798.0,454.57,454.68,454.16,454.27,798.0
2023-10-12 14:00:00,454.12,454.13,452.27,452.27,6281.0,454.12,454.13,452.27,452.27,6281.0
2023-10-12 14:05:00,452.06,452.09,450.48,450.63,1963.0,452.06,452.09,450.48,450.63,1963.0
2023-10-12 14:10:00,450.18,450.3,448.73,450.0,21343.0,450.18,450.3,448.73,450.0,21343.0
2023-10-12 14:15:00,450.0,450.02,449.31,449.31,818.0,450.0,450.02,449.31,449.31,818.0
2023-10-12 14:20:00,449.57,450.51,449.2,450.49,14822.0,449.57,450.51,449.2,450.49,14822.0
2023-10-12 14:25:00,450.49,450.49,449.24,449.71,4495.0,450.49,450.49,449.24,449.71,4495.0
2023-10-12 14:30:00,449.72,450.83,449.52,450.18,10869.0,449.72,450.83,449.52,450.18,10869.0
2023-10-12 14:35:00,450.36,450.36,449.33,449.87,2354.0,450.36,450.36,449.33,449.87,2354.0
2023-10-12 14:40:00,449.63,449.63,448.52,449.24,8371.0,449.63,449.63,448.52,449.24,8371.0
2023-10-12 14:45:00,449.24,450.44,448.71,450.26,2503.0,449.24,450.44,448.71,450.26,2503.0
2023-10-12 14:50:00,450.11,450.74,449.64,450.56,6179.0,450.11,450.74,449.64,450.56,6179.0
2023-10-12 14:55:00,450.49,450.94,450.47,450.6,1200.0,450.49,450.94,450.47,450.6,1200.0
2023-10-12 15:00:00,450.87,453.7,450.64,453.57,1800.0,450.87,453.7,450.64,453.57,1800.0
2023-10-12 15:05:00,453.14,453.79,453.0,453.76,1100.0,453.14,453.79,453.0,453.76,1100.0
2023-10-12 15:10:00,453.24,453.58,452.96,453.51,1446.0,453.24,453.58,452.96,453.51,1446.0
2023-10-12 15:15:00,453.78,454.09,452.98,454.05,1682.0,453.78,454.09,452.98,454.05,1682.0
2023-10-12 15:20:00,454.52,454.8,453.74,454.34,3030.0,454.52,454.8,453.74,454.34,3030.0
2023-10-12 15:25:00,454.26,455.17,454.12,455.13,7776.0,454.26,455.17,454.12,455.13,7776.0
2023-10-12 15:30:00,454.95,456.26,454.95,455.8,1900.0,454.95,456.26,454.95,455.8,1900.0
2023-10-12 15:35:00,456.01,456.39,455.66,455.84,5973.0,456.01,456.39,455.66,455.84,5973.0
2023-10-12 15:40:00,455.65,455.81,455.44,455.6,2300.0,455.65,455.81,455.44,455.6,2300.0
2023-10-12 15:45:00,455.5,456.11,455.42,456.11,5167.0,455.5,456.11,455.42,456.11,5167.0
2023-10-12 15:50:00,456.58,456.72,455.39,455.53,15301.0,456.58,456.72,455.39,455.53,15301.0
2023-10-12 15:55:00,455.43,456.95,455.08,456.82,30804.0,455.43,456.95,455.08,456.82,30804.0
2023-10-13 09:30:00,464.06,466.58,459.79,459.8,16263.0,464.06,466.58,459.79,459.8,16263.0
2023-10-13 09:35:00,459.1,464.76,458.93,464.76,6839.0,459.1,464.76,458.93,464.76,6839.0
2023-10-13 09:40:00,463.0,466.15,461.71,461.71,5416.0,463.0,466.15,461.71,461.71,5416.0
2023-10-13 09:45:00,461.99,462.75,461.19,462.62,2025.0,461.99,462.75,461.19,462.62,2025.0
2023-10-13 09:50:00,461.67,464.04,461.24,463.95,7743.0,461.67,464.04,461.24,463.95,7743.0
2023-10-13 09:55:00,464.3,466.33,463.63,466.33,4380.0,464.3,466.33,463.63,466.33,4380.0
2023-10-13 10:00:00,464.91,465.86,464.22,465.14,2258.0,464.91,465.86,464.22,465.14,2258.0
2023-10-13 10:05:00,464.56,465.77,463.99,464.8,8338.0,464.56,465.77,463.99,464.8,8338.0
2023-10-13 10:10:00,464.71,465.47,463.74,465.46,3473.0,464.71,465.47,463.74,465.46,3473.0
2023-10-13 10:15:00,465.6,466.62,464.04,464.04,3400.0,465.6,466.62,464.04,464.04,3400.0
2023-10-13 10:20:00,463.44,464.44,463.32,463.65,1200.0,463.44,464.44,463.32,463.65,1200.0
2023-10-13 10:25:00,463.04,464.25,460.54,460.54,3804.0,463.04,464.25,460.54,460.54,3804.0
2023-10-13 10:30:00,460.86,461.13,459.17,460.33,7957.0,460.86,461.13,459.17,460.33,7957.0
2023-10-13 10:35:00,460.33,460.36,458.95,459.55,6497.0,460.33,460.36,458.95,459.55,6497.0
2023-10-13 10:40:00,459.88,459.88,457.34,459.23,5810.0,459.88,459.88,457.34,459.23,5810.0
2023-10-13 10:45:00,459.25,459.28,457.81,458.22,3529.0,459.25,459.28,457.81,458.22,3529.0
2023-10-13 10:50:00,456.87,457.38,455.58,455.83,1541.0,456.87,457.38,455.58,455.83,1541.0
2023-10-13 10:55:00,456.28,456.28,455.77,455.78,3755.0,456.28,456.28,455.77,455.78,3755.0
2023-10-13 11:00:00,455.4,455.69,454.31,455.06,4545.0,455.4,455.69,454.31,455.06,4545.0
2023-10-13 11:05:00,454.87,455.07,454.27,454.27,1762.0,454.87,455.07,454.27,454.27,1762.0
2023-10-13 11:10:00,455.15,455.57,454.9,454.9,1237.0,455.15,455.57,454.9,454.9,1237.0
2023-10-13 11:15:00,454.2,454.52,453.73,454.01,1060.0,454.2,454.52,453.73,454.01,1060.0
2023-10-13 11:20:00,453.62,453.73,452.66,452.66,800.0,453.62,453.73,452.66,452.66,800.0
2023-10-13 11:25:00,452.41,454.54,452.41,454.31,2006.0,452.41,454.54,452.41,454.31,2006.0
2023-10-13 11:30:00,454.82,455.99,454.52,455.4,765.0,454.82,455.99,454.52,455.4,765.0
2023-10-13 11:35:00,456.25,456.25,455.19,456.2,1541.0,456.25,456.25,455.19,456.2,1541.0
2023-10-13 11:40:00,456.73,457.02,456.0,456.31,2726.0,456.73,457.02,456.0,456.31,2726.0
2023-10-13 11:45:00,456.23,457.21,455.54,455.54,2171.0,456.23,457.21,455.54,455.54,2171.0
2023-10-13 11:50:00,455.55,455.65,453.31,454.12,5010.0,455.55,455.65,453.31,454.12,5010.0
2023-10-13 11:55:00,455.67,455.67,455.06,455.06,300.0,455.67,455.67,455.06,455.06,300.0
2023-10-13 12:00:00,454.79,455.85,454.69,455.51,1943.0,454.79,455.85,454.69,455.51,1943.0
2023-10-13 12:05:00,455.39,455.39,455.0,455.0,400.0,455.39,455.39,455.0,455.0,400.0
2023-10-13 12:10:00,455.12,455.27,454.51,454.51,1100.0,455.12,455.27,454.51,454.51,1100.0
2023-10-13 12:15:00,455.46,456.84,455.33,456.54,2563.0,455.46,456.84,455.33,456.54,2563.0
2023-10-13 12:20:00,456.5,456.99,456.0,456.94,5112.0,456.5,456.99,456.0,456.94,5112.0
2023-10-13 12:25:00,456.38,458.93,456.38,458.93,6851.0,456.38,458.93,456.38,458.93,6851.0
2023-10-13 12:30:00,458.52,459.97,458.01,458.02,5500.0,458.52,459.97,458.01,458.02,5500.0
2023-10-13 12:35:00,458.27,458.27,457.73,458.25,660.0,458.27,458.27,457.73,458.25,660.0
2023-10-13 12:40:00,458.52,459.33,458.52,459.33,1185.0,458.52,459.33,458.52,459.33,1185.0
2023-10-13 12:45:00,459.0,459.01,458.0,458.02,1000.0,459.0,459.01,458.0,458.02,1000.0
2023-10-13 12:50:00,457.75,457.92,457.05,457.28,1300.0,457.75,457.92,457.05,457.28,1300.0
2023-10-13 12:55:00,457.55,457.66,457.03,457.03,1100.0,457.55,457.66,457.03,457.03,1100.0
2023-10-13 13:00:00,456.39,456.71,456.39,456.71,203.0,456.39,456.71,456.39,456.71,203.0
2023-10-13 13:05:00,455.94,456.26,455.7,455.73,610.0,455.94,456.26,455.7,455.73,610.0
2023-10-13 13:10:00,454.95,454.95,454.28,454.28,849.0,454.95,454.95,454.28,454.28,849.0
2023-10-13 13:15:00,454.72,455.14,454.25,454.42,2644.0,454.72,455.14,454.25,454.42,2644.0
2023-10-13 13:20:00,454.44,454.98,453.96,454.64,1100.0,454.44,454.98,453.96,454.64,1100.0
2023-10-13 13:25:00,454.3,454.31,454.3,454.31,300.0,454.3,454.31,454.3,454.31,300.0
2023-10-13 13:30:00,452.94,453.05,452.67,453.05,300.0,452.94,453.05,452.67,453.05,300.0
2023-10-13 13:35:00,453.56,454.09,452.99,452.99,1275.0,453.56,454.09,452.99,452.99,1275.0
2023-10-13 13:40:00,452.95,454.13,452.95,454.0,3633.0,452.95,454.13,452.95,454.0,3633.0
2023-10-13 13:45:00,454.69,454.69,454.69,454.69,100.0,454.69,454.69,454.69,454.69,100.0
2023-10-13 13:50:00,454.4,454.41,454.4,454.41,200.0,454.4,454.41,454.4,454.41,200.0
2023-10-13 13:55:00,454.4,455.0,454.32,455.0,610.0,454.4,455.0,454.32,455.0,610.0
2023-10-13 14:00:00,455.35,455.35,453.75,453.75,2124.0,455.35,455.35,453.75,453.75,2124.0
2023-10-13 14:05:00,454.0,454.79,454.0,454.16,1389.0,454.0,454.79,454.0,454.16,1389.0
2023-10-13 14:10:00,454.05,454.05,453.17,454.02,1008.0,454.05,454.05,453.17,454.02,1008.0
2023-10-13 14:15:00,453.35,454.06,453.17,453.19,826.0,453.35,454.06,453.17,453.19,826.0
2023-10-13 14:20:00,453.77,453.77,452.32,452.33,1100.0,453.77,453.77,452.32,452.33,1100.0
2023-10-13 14:25:00,452.61,452.73,451.61,452.73,2500.0,452.61,452.73,451.61,452.73,2500.0
2023-10-13 14:30:00,452.92,454.41,452.92,454.41,841.0,452.92,454.41,452.92,454.41,841.0
2023-10-13 14:35:00,454.99,454.99,454.2,454.66,1326.0,454.99,454.99,454.2,454.66,1326.0
2023-10-13 14:40:00,454.96,455.72,454.96,455.71,700.0,454.96,455.72,454.96,455.71,700.0
2023-10-13 14:45:00,455.39,456.48,455.39,456.48,1803.0,455.39,456.48,455.39,456.48,1803.0
2023-10-13 14:50:00,456.41,457.03,456.37,456.39,2023.0,456.41,457.03,456.37,456.39,2023.0
2023-10-13 14:55:00,456.36,456.36,455.79,456.08,1377.0,456.36,456.36,455.79,456.08,1377.0
2023-10-13 15:00:00,456.64,456.97,456.23,456.79,1314.0,456.64,456.97,456.23,456.79,1314.0
2023-10-13 15:05:00,456.74,457.05,456.0,457.05,700.0,456.74,457.05,456.0,457.05,700.0
2023-10-13 15:10:00,456.87,457.88,456.86,457.67,900.0,456.87,457.88,456.86,457.67,900.0
2023-10-13 15:15:00,457.03,457.03,456.76,456.97,700.0,457.03,457.03,456.76,456.97,700.0
2023-10-13 15:20:00,457.05,457.68,456.56,457.68,2152.0,457.05,457.68,456.56,457.68,2152.0
2023-10-13 15:25:00,457.72,457.77,456.92,457.32,3402.0,457.72,457.77,456.92,457.32,3402.0
2023-10-13 15:30:00,456.92,457.79,456.92,457.43,3284.0,456.92,457.79,456.92,457.43,3284.0
2023-10-13 15:35:00,457.48,457.69,457.37,457.44,2127.0,457.48,457.69,457.37,457.44,2127.0
2023-10-13 15:40:00,457.39,457.75,456.34,456.63,5027.0,457.39,457.75,456.34,456.63,5027.0
2023-10-13 15:45:00,456.77,457.98,456.77,457.74,6824.0,456.77,457.98,456.77,457.74,6824.0
2023-10-13 15:50:00,457.36,457.59,456.53,457.49,11449.0,457.36,457.59,456.53,457.49,11449.0
2023-10-13 15:55:00,457.42,457.6,456.05,456.1,37676.0,457.42,457.6,456.05,456.1,37676.0
2023-10-16 09:30:00,458.32,458.9,458.23,458.24,2936.0,458.32,458.9,458.23,458.24,2936.0
2023-10-16 09:35:00,459.72,460.71,459.72,460.71,400.0,459.72,460.71,459.72,460.71,400.0
2023-10-16 09:40:00,459.12,459.12,456.7,458.49,2609.0,459.12,459.12,456.7,458.49,2609.0
2023-10-16 09:45:00,458.58,458.58,456.38,458.17,701.0,458.58,458.58,456.38,458.17,701.0
2023-10-16 09:50:00,459.25,461.34,459.25,460.75,2697.0,459.25,461.34,459.25,460.75,2697.0
2023-10-16 09:55:00,459.93,462.51,459.76,462.5,2091.0,459.93,462.51,459.76,462.5,2091.0
2023-10-16 10:00:00,462.55,464.85,462.45,464.37,1320.0,462.55,464.85,462.45,464.37,1320.0
2023-10-16 10:05:00,464.48,465.0,464.48,465.0,1248.0,464.48,465.0,464.48,465.0,1248.0
2023-10-16 10:10:00,465.45,466.81,465.45,466.58,3914.0,465.45,466.81,465.45,466.58,3914.0
2023-10-16 10:15:00,466.3,466.75,466.3,466.5,1837.0,466.3,466.75,466.3,466.5,1837.0
2023-10-16 10:20:00,465.87,468.9,465.64,468.89,5404.0,465.87,468.9,465.64,468.89,5404.0
2023-10-16 10:25:00,467.94,471.54,467.86,471.54,2982.0,467.94,471.54,467.86,471.54,2982.0
2023-10-16 10:30:00,471.48,471.84,469.31,469.31,5694.0,471.48,471.84,469.31,469.31,5694.0
2023-10-16 10:35:00,468.71,470.13,468.71,469.56,2605.0,468.71,470.13,468.71,469.56,2605.0
2023-10-16 10:40:00,469.1,469.6,468.78,469.6,1400.0,469.1,469.6,468.78,469.6,1400.0
2023-10-16 10:45:00,470.47,471.25,470.24,470.69,1900.0,470.47,471.25,470.24,470.69,1900.0
2023-10-16 10:50:00,470.96,470.96,469.63,469.79,800.0,470.96,470.96,469.63,469.79,800.0
2023-10-16 10:55:00,469.45,470.31,469.34,470.0,1382.0,469.45,470.31,469.34,470.0,1382.0
2023-10-16 11:00:00,469.06,470.11,468.99,470.11,700.0,469.06,470.11,468.99,470.11,700.0
2023-10-16 11:05:00,470.12,471.13,470.11,470.49,1309.0,470.12,471.13,470.11,470.49,1309.0
2023-10-16 11:10:00,470.48,470.93,469.68,470.2,1000.0,470.48,470.93,469.68,470.2,1000.0
2023-10-16 11:15:00,469.99,469.99,468.89,468.89,800.0,469.99,469.99,468.89,468.89,800.0
2023-10-16 11:20:00,468.36,469.28,468.25,469.28,1900.0,468.36,469.28,468.25,469.28,1900.0
2023-10-16 11:25:00,469.63,470.39,469.48,470.39,1677.0,469.63,470.39,469.48,470.39,1677.0
2023-10-16 11:30:00,470.9,471.19,469.54,469.81,2300.0,470.9,471.19,469.54,469.81,2300.0
2023-10-16 11:35:00,469.94,469.97,469.26,469.72,1000.0,469.94,469.97,469.26,469.72,1000.0
2023-10-16 11:40:00,469.78,469.96,469.31,469.49,800.0,469.78,469.96,469.31,469.49,800.0
2023-10-16 11:45:00,469.98,470.28,469.88,470.28,1150.0,469.98,470.28,469.88,470.28,1150.0
2023-10-16 11:50:00,470.31,470.65,469.42,469.43,1200.0,470.31,470.65,469.42,469.43,1200.0
2023-10-16 11:55:00,470.63,470.63,469.67,469.75,1753.0,470.63,470.63,469.67,469.75,1753.0
2023-10-16 12:00:00,470.48,470.68,469.87,470.38,2629.0,470.48,470.68,469.87,470.38,2629.0
2023-10-16 12:05:00,470.7,471.1,469.84,470.72,2661.0,470.7,471.1,469.84,470.72,2661.0
2023-10-16 12:10:00,470.09,470.26,469.89,469.98,976.0,470.09,470.26,469.89,469.98,976.0
2023-10-16 12:15:00,470.0,470.46,470.0,470.06,775.0,470.0,470.46,470.0,470.06,775.0
2023-10-16 12:20:00,470.07,471.24,470.07,470.79,1500.0,470.07,471.24,470.07,470.79,1500.0
2023-10-16 12:25:00,470.97,471.07,470.82,471.07,500.0,470.97,471.07,470.82,471.07,500.0
2023-10-16 12:30:00,470.78,470.78,470.16,470.64,500.0,470.78,470.78,470.16,470.64,500.0
2023-10-16 12:35:00,470.46,470.46,470.01,470.01,300.0,470.46,470.46,470.01,470.01,300.0
2023-10-16 12:40:00,470.04,470.04,469.66,470.0,962.0,470.04,470.04,469.66,470.0,962.0
2023-10-16 12:45:00,470.35,470.36,469.62,469.77,902.0,470.35,470.36,469.62,469.77,902.0
2023-10-16 12:50:00,469.76,469.76,467.44,468.4,1100.0,469.76,469.76,467.44,468.4,1100.0
2023-10-16 12:55:00,468.49,469.45,468.49,469.45,1028.0,468.49,469.45,468.49,469.45,1028.0
2023-10-16 13:00:00,469.35,469.97,469.35,469.97,600.0,469.35,469.97,469.35,469.97,600.0
2023-10-16 13:05:00,469.86,470.17,469.82,469.94,1013.0,469.86,470.17,469.82,469.94,1013.0
2023-10-16 13:10:00,470.03,470.38,469.64,469.65,1160.0,470.03,470.38,469.64,469.65,1160.0
2023-10-16 13:15:00,469.31,469.59,469.22,469.22,600.0,469.31,469.59,469.22,469.22,600.0
2023-10-16 13:20:00,469.02,469.02,467.34,467.48,1979.0,469.02,469.02,467.34,467.48,1979.0
2023-10-16 13:25:00,466.63,467.83,466.32,467.8,1900.0,466.63,467.83,466.32,467.8,1900.0
2023-10-16 13:30:00,467.98,469.04,467.97,469.04,1300.0,467.98,469.04,467.97,469.04,1300.0
2023-10-16 13:35:00,468.66,469.32,468.66,468.99,900.0,468.66,469.32,468.66,468.99,900.0
2023-10-16 13:40:00,469.27,470.08,469.26,469.71,873.0,469.27,470.08,469.26,469.71,873.0
2023-10-16 13:45:00,469.55,469.55,469.49,469.5,200.0,469.55,469.55,469.49,469.5,200.0
2023-10-16 13:50:00,469.86,469.86,469.56,469.56,200.0,469.86,469.86,469.56,469.56,200.0
2023-10-16 13:55:00,469.69,469.69,469.2,469.44,500.0,469.69,469.69,469.2,469.44,500.0
2023-10-16 14:00:00,469.26,469.46,468.9,469.04,700.0,469.26,469.46,468.9,469.04,700.0
2023-10-16 14:05:00,468.85,470.08,468.84,470.08,606.0,468.85,470.08,468.84,470.08,606.0
2023-10-16 14:10:00,470.23,470.23,469.99,470.04,500.0,470.23,470.23,469.99,470.04,500.0
2023-10-16 14:15:00,470.17,470.17,469.87,469.93,704.0,470.17,470.17,469.87,469.93,704.0
2023-10-16 14:20:00,469.59,469.62,468.51,468.52,1400.0,469.59,469.62,468.51,468.52,1400.0
2023-10-16 14:25:00,469.71,469.77,469.13,469.14,1000.0,469.71,469.77,469.13,469.14,1000.0
2023-10-16 14:30:00,468.79,469.77,468.79,469.77,700.0,468.79,469.77,468.79,469.77,700.0
2023-10-16 14:35:00,469.72,470.13,468.89,469.55,1100.0,469.72,470.13,468.89,469.55,1100.0
2023-10-16 14:40:00,469.04,469.46,468.79,469.46,800.0,469.04,469.46,468.79,469.46,800.0
2023-10-16 14:45:00,469.58,469.64,469.07,469.08,500.0,469.58,469.64,469.07,469.08,500.0
2023-10-16 14:50:00,469.08,469.35,469.07,469.08,400.0,469.08,469.35,469.07,469.08,400.0
2023-10-16 14:55:00,469.44,469.83,469.25,469.55,1100.0,469.44,469.83,469.25,469.55,1100.0
2023-10-16 15:00:00,469.5,470.48,469.47,469.81,6184.0,469.5,470.48,469.47,469.81,6184.0
2023-10-16 15:05:00,470.17,470.5,470.16,470.5,800.0,470.17,470.5,470.16,470.5,800.0
2023-10-16 15:10:00,470.59,471.0,470.25,470.63,1900.0,470.59,471.0,470.25,470.63,1900.0
2023-10-16 15:15:00,470.62,470.71,470.24,470.35,1500.0,470.62,470.71,470.24,470.35,1500.0
2023-10-16 15:20:00,470.69,470.7,470.58,470.58,1300.0,470.69,470.7,470.58,470.58,1300.0
2023-10-16 15:25:00,470.87,470.88,470.44,470.44,2567.0,470.87,470.88,470.44,470.44,2567.0
2023-10-16 15:30:00,470.55,470.77,470.07,470.11,3889.0,470.55,470.77,470.07,470.11,3889.0
2023-10-16 15:35:00,469.94,470.07,469.26,469.44,1600.0,469.94,470.07,469.26,469.44,1600.0
2023-10-16 15:40:00,469.21,469.53,468.42,468.71,3079.0,469.21,469.53,468.42,468.71,3079.0
2023-10-16 15:45:00,468.65,469.5,468.15,468.15,4307.0,468.65,469.5,468.15,468.15,4307.0
2023-10-16 15:50:00,468.35,468.62,467.97,468.6,7289.0,468.35,468.62,467.97,468.6,7289.0
2023-10-16 15:55:00,468.97,469.36,468.74,469.16,16826.0,468.97,469.36,468.74,469.16,16826.0
2023-10-17 09:30:00,457.66,462.6,457.66,462.6,15802.0,457.66,462.6,457.66,462.6,15802.0
2023-10-17 09:35:00,461.57,468.95,461.57,466.39,4448.0,461.57,468.95,461.57,466.39,4448.0
2023-10-17 09:40:00,465.64,469.96,465.02,469.78,3110.0,465.64,469.96,465.02,469.78,3110.0
2023-10-17 09:45:00,471.08,471.08,466.33,468.91,2500.0,471.08,471.08,466.33,468.91,2500.0
2023-10-17 09:50:00,469.16,470.08,467.44,467.91,3900.0,469.16,470.08,467.44,467.91,3900.0
2023-10-17 09:55:00,468.3,469.8,468.3,469.8,841.0,468.3,469.8,468.3,469.8,841.0
2023-10-17 10:00:00,470.24,471.91,468.97,468.97,6787.0,470.24,471.91,468.97,468.97,6787.0
2023-10-17 10:05:00,468.65,470.36,468.65,469.52,1300.0,468.65,470.36,468.65,469.52,1300.0
2023-10-17 10:10:00,470.35,471.66,470.35,471.58,1906.0,470.35,471.66,470.35,471.58,1906.0
2023-10-17 10:15:00,471.11,471.11,470.23,470.86,1450.0,471.11,471.11,470.23,470.86,1450.0
2023-10-17 10:20:00,470.92,470.92,470.44,470.44,300.0,470.92,470.92,470.44,470.44,300.0
2023-10-17 10:25:00,470.73,470.95,469.88,469.88,700.0,470.73,470.95,469.88,469.88,700.0
2023-10-17 10:30:00,470.15,471.22,469.88,471.22,899.0,470.15,471.22,469.88,471.22,899.0
2023-10-17 10:35:00,472.0,473.33,471.23,471.23,3276.0,472.0,473.33,471.23,471.23,3276.0
2023-10-17 10:40:00,471.01,471.14,470.26,470.58,600.0,471.01,471.14,470.26,470.58,600.0
2023-10-17 10:45:00,471.01,471.59,471.01,471.59,766.0,471.01,471.59,471.01,471.59,766.0
2023-10-17 10:50:00,470.87,470.96,470.7,470.96,800.0,470.87,470.96,470.7,470.96,800.0
2023-10-17 10:55:00,471.02,471.7,470.88,471.18,1028.0,471.02,471.7,470.88,471.18,1028.0
2023-10-17 11:00:00,471.65,472.29,471.06,472.29,846.0,471.65,472.29,471.06,472.29,846.0
2023-10-17 11:05:00,472.98,472.98,472.56,472.66,441.0,472.98,472.98,472.56,472.66,441.0
2023-10-17 11:10:00,472.88,474.55,472.88,474.55,4806.0,472.88,474.55,472.88,474.55,4806.0
2023-10-17 11:15:00,474.36,474.98,473.78,474.35,1412.0,474.36,474.98,473.78,474.35,1412.0
2023-10-17 11:20:00,474.31,474.31,472.9,472.9,870.0,474.31,474.31,472.9,472.9,870.0
2023-10-17 11:25:00,472.92,473.94,472.69,473.47,3087.0,472.92,473.94,472.69,473.47,3087.0
2023-10-17 11:30:00,473.21,474.06,472.58,473.91,2129.0,473.21,474.06,472.58,473.91,2129.0
2023-10-17 11:35:00,474.31,474.31,473.56,473.73,1107.0,474.31,474.31,473.56,473.73,1107.0
2023-10-17 11:40:00,473.81,474.0,473.4,474.0,701.0,473.81,474.0,473.4,474.0,701.0
2023-10-17 11:45:00,473.6,474.2,473.6,474.2,400.0,473.6,474.2,473.6,474.2,400.0
2023-10-17 11:50:00,473.83,474.18,473.83,474.11,300.0,473.83,474.18,473.83,474.11,300.0
2023-10-17 11:55:00,473.84,474.29,473.83,474.27,500.0,473.84,474.29,473.83,474.27,500.0
2023-10-17 12:00:00,474.11,474.11,472.94,473.05,727.0,474.11,474.11,472.94,473.05,727.0
2023-10-17 12:05:00,472.6,473.35,472.45,473.35,1145.0,472.6,473.35,472.45,473.35,1145.0
2023-10-17 12:10:00,473.41,473.62,472.64,472.65,1437.0,473.41,473.62,472.64,472.65,1437.0
2023-10-17 12:15:00,473.6,473.6,472.57,472.78,600.0,473.6,473.6,472.57,472.78,600.0
2023-10-17 12:20:00,472.81,473.94,472.8,473.94,1134.0,472.81,473.94,472.8,473.94,1134.0
2023-10-17 12:25:00,473.25,473.47,472.18,473.47,1278.0,473.25,473.47,472.18,473.47,1278.0
2023-10-17 12:30:00,473.65,473.96,473.6,473.6,612.0,473.65,473.96,473.6,473.6,612.0
2023-10-17 12:35:00,474.18,474.18,474.18,474.18,100.0,474.18,474.18,474.18,474.18,100.0
2023-10-17 12:40:00,473.96,474.87,473.84,474.18,2090.0,473.96,474.87,473.84,474.18,2090.0
2023-10-17 12:45:00,473.08,473.33,472.58,472.58,300.0,473.08,473.33,472.58,472.58,300.0
2023-10-17 12:50:00,473.0,473.05,472.91,473.05,634.0,473.0,473.05,472.91,473.05,634.0
2023-10-17 12:55:00,473.87,473.9,472.64,472.89,1000.0,473.87,473.9,472.64,472.89,1000.0
2023-10-17 13:00:00,472.89,472.89,472.89,472.89,300.0,472.89,472.89,472.89,472.89,300.0
2023-10-17 13:05:00,472.74,472.74,472.34,472.34,400.0,472.74,472.74,472.34,472.34,400.0
2023-10-17 13:10:00,472.49,472.73,472.34,472.68,1022.0,472.49,472.73,472.34,472.68,1022.0
2023-10-17 13:15:00,472.26,472.26,472.26,472.26,100.0,472.26,472.26,472.26,472.26,100.0
2023-10-17 13:20:00,472.64,472.74,472.18,472.54,1654.0,472.64,472.74,472.18,472.54,1654.0
2023-10-17 13:25:00,472.92,473.24,472.85,473.24,700.0,472.92,473.24,472.85,473.24,700.0
2023-10-17 13:30:00,472.91,472.91,472.19,472.19,300.0,472.91,472.91,472.19,472.19,300.0
2023-10-17 13:35:00,472.36,472.49,471.81,471.97,1427.0,472.36,472.49,471.81,471.97,1427.0
2023-10-17 13:40:00,472.03,472.33,472.03,472.33,210.0,472.03,472.33,472.03,472.33,210.0
2023-10-17 13:45:00,472.5,472.52,472.02,472.37,1490.0,472.5,472.52,472.02,472.37,1490.0
2023-10-17 13:50:00,472.02,472.06,471.81,471.81,686.0,472.02,472.06,471.81,471.81,686.0
2023-10-17 13:55:00,470.46,471.15,470.19,471.15,1730.0,470.46,471.15,470.19,471.15,1730.0
2023-10-17 14:00:00,470.84,470.97,470.83,470.97,200.0,470.84,470.97,470.83,470.97,200.0
2023-10-17 14:05:00,470.97,472.17,470.96,472.17,804.0,470.97,472.17,470.96,472.17,804.0
2023-10-17 14:10:00,472.21,472.21,471.56,471.83,1032.0,472.21,472.21,471.56,471.83,1032.0
2023-10-17 14:15:00,471.88,471.88,471.11,471.11,600.0,471.88,471.88,471.11,471.11,600.0
2023-10-17 14:20:00,471.5,471.75,471.43,471.43,500.0,471.5,471.75,471.43,471.43,500.0
2023-10-17 14:25:00,471.43,472.01,471.18,471.31,1866.0,471.43,472.01,471.18,471.31,1866.0
2023-10-17 14:30:00,471.4,471.7,471.06,471.42,1500.0,471.4,471.7,471.06,471.42,1500.0
2023-10-17 14:35:00,471.18,471.32,471.18,471.31,900.0,471.18,471.32,471.18,471.31,900.0
2023-10-17 14:40:00,471.0,471.05,470.1,470.1,806.0,471.0,471.05,470.1,470.1,806.0
2023-10-17 14:45:00,470.08,471.44,470.04,471.04,3510.0,470.08,471.44,470.04,471.04,3510.0
2023-10-17 14:50:00,470.76,470.99,470.02,470.41,5674.0,470.76,470.99,470.02,470.41,5674.0
2023-10-17 14:55:00,470.0,470.06,469.35,470.06,801.0,470.0,470.06,469.35,470.06,801.0
2023-10-17 15:00:00,469.81,469.81,468.8,468.8,1100.0,469.81,469.81,468.8,468.8,1100.0
2023-10-17 15:05:00,468.96,468.96,468.54,468.79,1200.0,468.96,468.96,468.54,468.79,1200.0
2023-10-17 15:10:00,468.33,468.82,467.8,467.8,1110.0,468.33,468.82,467.8,467.8,1110.0
2023-10-17 15:15:00,467.84,468.72,467.6,468.53,2921.0,467.84,468.72,467.6,468.53,2921.0
2023-10-17 15:20:00,468.59,469.85,468.59,469.39,3351.0,468.59,469.85,468.59,469.39,3351.0
2023-10-17 15:25:00,468.99,469.55,468.99,469.44,2155.0,468.99,469.55,468.99,469.44,2155.0
2023-10-17 15:30:00,469.82,469.82,469.14,469.26,1682.0,469.82,469.82,469.14,469.26,1682.0
2023-10-17 15:35:00,469.3,469.75,469.3,469.63,1600.0,469.3,469.75,469.3,469.63,1600.0
2023-10-17 15:40:00,469.63,469.63,468.48,468.6,3087.0,469.63,469.63,468.48,468.6,3087.0
2023-10-17 15:45:00,468.96,469.26,468.72,468.74,4856.0,468.96,469.26,468.72,468.74,4856.0
2023-10-17 15:50:00,468.45,469.51,468.27,469.32,8194.0,468.45,469.51,468.27,469.32,8194.0
2023-10-17 15:55:00,469.69,469.69,468.53,468.76,12218.0,469.69,469.69,468.53,468.76,12218.0
2023-10-18 09:30:00,458.32,465.05,458.32,465.05,16976.0,458.32,465.05,458.32,465.05,16976.0
2023-10-18 09:35:00,464.02,464.11,456.39,457.03,5138.0,464.02,464.11,456.39,457.03,5138.0
2023-10-18 09:40:00,457.42,457.42,455.37,456.27,4067.0,457.42,457.42,455.37,456.27,4067.0
2023-10-18 09:45:00,457.2,459.49,457.15,458.93,23945.0,457.2,459.49,457.15,458.93,23945.0
2023-10-18 09:50:00,458.94,459.98,458.56,458.56,2086.0,458.94,459.98,458.56,458.56,2086.0
2023-10-18 09:55:00,459.2,459.2,458.04,459.0,3152.0,459.2,459.2,458.04,459.0,3152.0
2023-10-18 10:00:00,458.52,459.84,457.94,458.89,3800.0,458.52,459.84,457.94,458.89,3800.0
2023-10-18 10:05:00,459.22,460.56,457.84,457.85,8285.0,459.22,460.56,457.84,457.85,8285.0
2023-10-18 10:10:00,457.81,457.87,456.41,456.41,700.0,457.81,457.87,456.41,456.41,700.0
2023-10-18 10:15:00,456.41,458.47,456.41,458.47,2791.0,456.41,458.47,456.41,458.47,2791.0
2023-10-18 10:20:00,458.41,460.25,458.41,459.37,2134.0,458.41,460.25,458.41,459.37,2134.0
2023-10-18 10:25:00,458.51,458.98,456.41,456.6,2911.0,458.51,458.98,456.41,456.6,2911.0
2023-10-18 10:30:00,456.67,457.14,455.76,455.78,10978.0,456.67,457.14,455.76,455.78,10978.0
2023-10-18 10:35:00,455.75,455.75,454.01,454.56,4169.0,455.75,455.75,454.01,454.56,4169.0
2023-10-18 10:40:00,454.07,455.45,454.07,454.55,10716.0,454.07,455.45,454.07,454.55,10716.0
2023-10-18 10:45:00,454.38,454.69,453.24,453.24,41149.0,454.38,454.69,453.24,453.24,41149.0
2023-10-18 10:50:00,453.31,453.89,452.53,452.53,12391.0,453.31,453.89,452.53,452.53,12391.0
2023-10-18 10:55:00,452.89,452.89,450.52,450.95,4097.0,452.89,452.89,450.52,450.95,4097.0
2023-10-18 11:00:00,450.91,451.45,449.37,450.8,5320.0,450.91,451.45,449.37,450.8,5320.0
2023-10-18 11:05:00,450.87,450.87,449.91,450.24,2390.0,450.87,450.87,449.91,450.24,2390.0
2023-10-18 11:10:00,450.26,452.4,449.95,452.4,5207.0,450.26,452.4,449.95,452.4,5207.0
2023-10-18 11:15:00,452.2,453.95,452.2,452.55,7474.0,452.2,453.95,452.2,452.55,7474.0
2023-10-18 11:20:00,452.38,453.11,451.25,451.25,3344.0,452.38,453.11,451.25,451.25,3344.0
2023-10-18 11:25:00,451.83,451.94,451.45,451.45,1100.0,451.83,451.94,451.45,451.45,1100.0
2023-10-18 11:30:00,451.91,452.91,451.68,452.01,2200.0,451.91,452.91,451.68,452.01,2200.0
2023-10-18 11:35:00,451.77,452.46,451.51,452.46,2800.0,451.77,452.46,451.51,452.46,2800.0
2023-10-18 11:40:00,452.45,452.46,451.7,451.76,3603.0,452.45,452.46,451.7,451.76,3603.0
2023-10-18 11:45:00,452.14,452.17,451.58,452.01,2400.0,452.14,452.17,451.58,452.01,2400.0
2023-10-18 11:50:00,452.16,453.29,451.85,453.29,3561.0,452.16,453.29,451.85,453.29,3561.0
2023-10-18 11:55:00,452.95,453.95,452.95,453.06,4459.0,452.95,453.95,452.95,453.06,4459.0
2023-10-18 12:00:00,452.72,453.0,452.26,452.91,8384.0,452.72,453.0,452.26,452.91,8384.0
2023-10-18 12:05:00,452.52,453.62,452.07,453.62,6534.0,452.52,453.62,452.07,453.62,6534.0
2023-10-18 12:10:00,454.0,454.0,452.16,452.16,8823.0,454.0,454.0,452.16,452.16,8823.0
2023-10-18 12:15:00,452.14,452.38,451.91,452.23,830.0,452.14,452.38,451.91,452.23,830.0
2023-10-18 12:20:00,452.22,452.25,451.77,451.77,1100.0,452.22,452.25,451.77,451.77,1100.0
2023-10-18 12:25:00,451.28,451.58,451.26,451.27,2310.0,451.28,451.58,451.26,451.27,2310.0
2023-10-18 12:30:00,451.33,451.38,450.8,450.97,2200.0,451.33,451.38,450.8,450.97,2200.0
2023-10-18 12:35:00,450.68,450.77,449.88,450.03,1606.0,450.68,450.77,449.88,450.03,1606.0
2023-10-18 12:40:00,450.15,451.26,449.96,451.26,1400.0,450.15,451.26,449.96,451.26,1400.0
2023-10-18 12:45:00,450.64,451.13,450.63,451.13,822.0,450.64,451.13,450.63,451.13,822.0
2023-10-18 12:50:00,450.83,450.83,449.79,449.8,2300.0,450.83,450.83,449.79,449.8,2300.0
2023-10-18 12:55:00,449.77,449.8,449.31,449.74,1600.0,449.77,449.8,449.31,449.74,1600.0
2023-10-18 13:00:00,449.29,450.54,449.0,450.21,4812.0,449.29,450.54,449.0,450.21,4812.0
2023-10-18 13:05:00,450.56,450.7,450.0,450.35,4912.0,450.56,450.7,450.0,450.35,4912.0
2023-10-18 13:10:00,450.2,451.3,449.92,451.05,4300.0,450.2,451.3,449.92,451.05,4300.0
2023-10-18 13:15:00,451.18,451.18,450.07,450.08,1333.0,451.18,451.18,450.07,450.08,1333.0
2023-10-18 13:20:00,450.08,450.68,449.89,450.39,1400.0,450.08,450.68,449.89,450.39,1400.0
2023-10-18 13:25:00,450.13,450.42,449.74,450.03,3813.0,450.13,450.42,449.74,450.03,3813.0
2023-10-18 13:30:00,450.03,450.17,448.84,448.84,2853.0,450.03,450.17,448.84,448.84,2853.0
2023-10-18 13:35:00,448.75,448.97,447.99,448.0,4503.0,448.75,448.97,447.99,448.0,4503.0
2023-10-18 13:40:00,448.41,449.5,448.33,449.29,15434.0,448.41,449.5,448.33,449.29,15434.0
2023-10-18 13:45:00,449.27,449.27,448.12,448.78,1780.0,449.27,449.27,448.12,448.78,1780.0
2023-10-18 13:50:00,448.55,448.65,448.2,448.47,900.0,448.55,448.65,448.2,448.47,900.0
2023-10-18 13:55:00,448.2,448.75,447.99,448.32,2735.0,448.2,448.75,447.99,448.32,2735.0
2023-10-18 14:00:00,448.82,448.82,447.66,447.86,2620.0,448.82,448.82,447.66,447.86,2620.0
2023-10-18 14:05:00,448.21,449.55,447.39,449.54,6057.0,448.21,449.55,447.39,449.54,6057.0
2023-10-18 14:10:00,448.63,448.63,447.97,447.99,900.0,448.63,448.63,447.97,447.99,900.0
2023-10-18 14:15:00,447.98,447.98,446.95,447.06,3920.0,447.98,447.98,446.95,447.06,3920.0
2023-10-18 14:20:00,446.94,447.8,446.94,447.8,2310.0,446.94,447.8,446.94,447.8,2310.0
2023-10-18 14:25:00,447.6,448.57,447.54,448.49,2835.0,447.6,448.57,447.54,448.49,2835.0
2023-10-18 14:30:00,448.13,448.59,446.92,447.15,2985.0,448.13,448.59,446.92,447.15,2985.0
2023-10-18 14:35:00,447.2,447.2,446.34,446.7,1200.0,447.2,447.2,446.34,446.7,1200.0
2023-10-18 14:40:00,446.25,446.27,445.25,445.25,2050.0,446.25,446.27,445.25,445.25,2050.0
2023-10-18 14:45:00,445.25,446.38,445.25,445.65,7500.0,445.25,446.38,445.25,445.65,7500.0
2023-10-18 14:50:00,445.92,446.42,445.92,446.14,2300.0,445.92,446.42,445.92,446.14,2300.0
2023-10-18 14:55:00,445.91,446.47,445.61,446.15,4292.0,445.91,446.47,445.61,446.15,4292.0
2023-10-18 15:00:00,445.88,446.19,445.42,445.42,2455.0,445.88,446.19,445.42,445.42,2455.0
2023-10-18 15:05:00,445.43,446.11,445.23,445.93,4194.0,445.43,446.11,445.23,445.93,4194.0
2023-10-18 15:10:00,445.92,446.33,445.43,445.79,6802.0,445.92,446.33,445.43,445.79,6802.0
2023-10-18 15:15:00,445.72,445.75,445.25,445.57,5826.0,445.72,445.75,445.25,445.57,5826.0
2023-10-18 15:20:00,445.44,445.45,444.7,445.01,17724.0,445.44,445.45,444.7,445.01,17724.0
2023-10-18 15:25:00,445.08,445.21,443.0,443.61,20934.0,445.08,445.21,443.0,443.61,20934.0
2023-10-18 15:30:00,443.92,445.04,443.92,444.85,8805.0,443.92,445.04,443.92,444.85,8805.0
2023-10-18 15:35:00,444.79,445.0,444.01,444.25,5295.0,444.79,445.0,444.01,444.25,5295.0
2023-10-18 15:40:00,443.95,444.46,443.24,443.24,7690.0,443.95,444.46,443.24,443.24,7690.0
2023-10-18 15:45:00,443.17,444.71,442.82,444.68,17345.0,443.17,444.71,442.82,444.68,17345.0
2023-10-18 15:50:00,444.91,445.59,444.69,445.34,18865.0,444.91,445.59,444.69,445.34,18865.0
2023-10-18 15:55:00,445.34,445.7,444.56,445.39,53047.0,445.34,445.7,444.56,445.39,53047.0
2023-10-19 09:30:00,451.98,452.28,450.04,451.97,5006.0,451.98,452.28,450.04,451.97,5006.0
2023-10-19 09:35:00,449.55,451.36,445.96,447.39,1282.0,449.55,451.36,445.96,447.39,1282.0
2023-10-19 09:40:00,447.39,448.62,447.25,448.58,1220.0,447.39,448.62,447.25,448.58,1220.0
2023-10-19 09:45:00,447.1,450.44,445.91,448.68,8600.0,447.1,450.44,445.91,448.68,8600.0
2023-10-19 09:50:00,448.02,449.83,448.02,449.83,1715.0,448.02,449.83,448.02,449.83,1715.0
2023-10-19 09:55:00,449.06,450.26,448.02,450.01,2373.0,449.06,450.26,448.02,450.01,2373.0
2023-10-19 10:00:00,449.06,451.0,447.72,448.8,4686.0,449.06,451.0,447.72,448.8,4686.0
2023-10-19 10:05:00,449.46,449.48,448.76,448.76,400.0,449.46,449.48,448.76,448.76,400.0
2023-10-19 10:10:00,450.5,452.75,450.0,452.02,10300.0,450.5,452.75,450.0,452.02,10300.0
2023-10-19 10:15:00,450.98,451.82,449.39,449.96,2488.0,450.98,451.82,449.39,449.96,2488.0
2023-10-19 10:20:00,449.95,451.7,449.89,449.99,3444.0,449.95,451.7,449.89,449.99,3444.0
2023-10-19 10:25:00,449.81,449.82,448.5,448.67,1400.0,449.81,449.82,448.5,448.67,1400.0
2023-10-19 10:30:00,447.6,448.78,447.55,448.78,1999.0,447.6,448.78,447.55,448.78,1999.0
2023-10-19 10:35:00,450.46,450.46,449.75,450.0,2600.0,450.46,450.46,449.75,450.0,2600.0
2023-10-19 10:40:00,449.43,449.82,449.43,449.82,294.0,449.43,449.82,449.43,449.82,294.0
2023-10-19 10:45:00,449.82,449.82,449.82,449.82,0.0,449.82,449.82,449.82,449.82,0.0
2023-10-19 10:50:00,448.28,448.47,447.59,447.59,678.0,448.28,448.47,447.59,447.59,678.0
2023-10-19 10:55:00,447.23,447.29,446.76,446.93,900.0,447.23,447.29,446.76,446.93,900.0
2023-10-19 11:00:00,447.0,448.01,446.59,446.59,2411.0,447.0,448.01,446.59,446.59,2411.0
2023-10-19 11:05:00,446.79,447.78,446.79,447.78,600.0,446.79,447.78,446.79,447.78,600.0
2023-10-19 11:10:00,447.83,447.83,447.21,447.21,400.0,447.83,447.83,447.21,447.21,400.0
2023-10-19 11:15:00,446.09,446.54,446.04,446.54,300.0,446.09,446.54,446.04,446.54,300.0
2023-10-19 11:20:00,445.43,446.22,445.12,446.22,1434.0,445.43,446.22,445.12,446.22,1434.0
2023-10-19 11:25:00,446.28,446.83,446.01,446.83,1347.0,446.28,446.83,446.01,446.83,1347.0
2023-10-19 11:30:00,447.03,447.37,447.03,447.37,300.0,447.03,447.37,447.03,447.37,300.0
2023-10-19 11:35:00,447.51,448.4,447.4,447.46,4272.0,447.51,448.4,447.4,447.46,4272.0
2023-10-19 11:40:00,447.74,447.8,446.99,447.42,3000.0,447.74,447.8,446.99,447.42,3000.0
2023-10-19 11:45:00,447.42,449.84,447.42,449.84,1988.0,447.42,449.84,447.42,449.84,1988.0
2023-10-19 11:50:00,449.57,449.58,448.27,449.15,5549.0,449.57,449.58,448.27,449.15,5549.0
2023-10-19 11:55:00,448.75,448.76,447.54,447.54,800.0,448.75,448.76,447.54,447.54,800.0
2023-10-19 12:00:00,447.57,450.48,446.9,449.42,4336.0,447.57,450.48,446.9,449.42,4336.0
2023-10-19 12:05:00,448.84,448.84,447.64,447.64,400.0,448.84,448.84,447.64,447.64,400.0
2023-10-19 12:10:00,448.51,449.42,448.0,449.29,3000.0,448.51,449.42,448.0,449.29,3000.0
2023-10-19 12:15:00,449.4,449.75,449.34,449.53,2100.0,449.4,449.75,449.34,449.53,2100.0
2023-10-19 12:20:00,449.54,451.56,449.54,451.43,2971.0,449.54,451.56,449.54,451.43,2971.0
2023-10-19 12:25:00,451.01,451.35,448.71,449.14,3497.0,451.01,451.35,448.71,449.14,3497.0
2023-10-19 12:30:00,448.38,448.54,445.83,445.83,2105.0,448.38,448.54,445.83,445.83,2105.0
2023-10-19 12:35:00,445.4,445.4,443.85,444.97,3490.0,445.4,445.4,443.85,444.97,3490.0
2023-10-19 12:40:00,444.98,447.49,444.95,446.86,3488.0,444.98,447.49,444.95,446.86,3488.0
2023-10-19 12:45:00,447.04,449.0,446.94,449.0,1800.0,447.04,449.0,446.94,449.0,1800.0
2023-10-19 12:50:00,448.46,449.07,446.77,448.99,4606.0,448.46,449.07,446.77,448.99,4606.0
2023-10-19 12:55:00,449.75,449.75,447.37,448.19,1400.0,449.75,449.75,447.37,448.19,1400.0
2023-10-19 13:00:00,448.96,450.17,448.59,448.79,2925.0,448.96,450.17,448.59,448.79,2925.0
2023-10-19 13:05:00,448.83,451.0,448.83,450.38,8883.0,448.83,451.0,448.83,450.38,8883.0
2023-10-19 13:10:00,450.37,450.89,450.04,450.06,2950.0,450.37,450.89,450.04,450.06,2950.0
2023-10-19 13:15:00,449.52,451.07,449.49,450.47,2808.0,449.52,451.07,449.49,450.47,2808.0
2023-10-19 13:20:00,449.65,449.92,448.47,448.47,1407.0,449.65,449.92,448.47,448.47,1407.0
2023-10-19 13:25:00,448.44,449.16,448.09,449.12,1600.0,448.44,449.16,448.09,449.12,1600.0
2023-10-19 13:30:00,449.0,449.73,448.44,448.44,960.0,449.0,449.73,448.44,448.44,960.0
2023-10-19 13:35:00,447.21,447.21,447.21,447.21,100.0,447.21,447.21,447.21,447.21,100.0
2023-10-19 13:40:00,447.21,447.21,447.21,447.21,0.0,447.21,447.21,447.21,447.21,0.0
2023-10-19 13:45:00,448.22,448.22,448.22,448.22,100.0,448.22,448.22,448.22,448.22,100.0
2023-10-19 13:50:00,447.49,447.49,447.48,447.49,100.0,447.49,447.49,447.48,447.49,100.0
2023-10-19 13:55:00,448.06,448.53,447.31,448.08,2532.0,448.06,448.53,447.31,448.08,2532.0
2023-10-19 14:00:00,447.54,448.26,447.51,448.16,700.0,447.54,448.26,447.51,448.16,700.0
2023-10-19 14:05:00,447.06,447.51,447.02,447.15,1329.0,447.06,447.51,447.02,447.15,1329.0
2023-10-19 14:10:00,447.17,448.02,447.17,447.63,3200.0,447.17,448.02,447.17,447.63,3200.0
2023-10-19 14:15:00,447.63,449.72,447.63,449.4,600.0,447.63,449.72,447.63,449.4,600.0
2023-10-19 14:20:00,449.91,450.35,449.25,449.25,1100.0,449.91,450.35,449.25,449.25,1100.0
2023-10-19 14:25:00,449.85,449.85,449.85,449.85,100.0,449.85,449.85,449.85,449.85,100.0
2023-10-19 14:30:00,448.68,448.86,448.1,448.13,900.0,448.68,448.86,448.1,448.13,900.0
2023-10-19 14:35:00,448.06,448.07,446.79,447.69,1969.0,448.06,448.07,446.79,447.69,1969.0
2023-10-19 14:40:00,447.27,447.27,446.37,446.91,5625.0,447.27,447.27,446.37,446.91,5625.0
2023-10-19 14:45:00,446.73,446.8,446.73,446.8,300.0,446.73,446.8,446.73,446.8,300.0
2023-10-19 14:50:00,446.75,447.02,445.76,446.97,4827.0,446.75,447.02,445.76,446.97,4827.0
2023-10-19 14:55:00,446.95,447.22,446.58,446.61,3877.0,446.95,447.22,446.58,446.61,3877.0
2023-10-19 15:00:00,446.46,446.91,445.78,446.91,6275.0,446.46,446.91,445.78,446.91,6275.0
2023-10-19 15:05:00,447.24,447.34,446.56,446.74,1163.0,447.24,447.34,446.56,446.74,1163.0
2023-10-19 15:10:00,446.54,446.86,446.54,446.64,583.0,446.54,446.86,446.54,446.64,583.0
2023-10-19 15:15:00,446.33,446.8,446.07,446.35,2684.0,446.33,446.8,446.07,446.35,2684.0
2023-10-19 15:20:00,446.12,446.12,444.69,444.69,1725.0,446.12,446.12,444.69,444.69,1725.0
2023-10-19 15:25:00,444.75,445.35,444.28,444.48,3941.0,444.75,445.35,444.28,444.48,3941.0
2023-10-19 15:30:00,444.69,445.38,444.47,445.38,5575.0,444.69,445.38,444.47,445.38,5575.0
2023-10-19 15:35:00,445.62,445.62,444.58,444.58,800.0,445.62,445.62,444.58,444.58,800.0
2023-10-19 15:40:00,444.55,444.67,442.33,442.79,6190.0,444.55,444.67,442.33,442.79,6190.0
2023-10-19 15:45:00,442.72,443.24,442.38,443.04,2735.0,442.72,443.24,442.38,443.04,2735.0
2023-10-19 15:50:00,443.44,443.64,442.89,443.43,7553.0,443.44,443.64,442.89,443.43,7553.0
2023-10-19 15:55:00,443.16,444.7,442.7,444.68,26980.0,443.16,444.7,442.7,444.68,26980.0
2023-10-20 09:30:00,444.4,444.4,440.0,440.0,4037.0,444.4,444.4,440.0,440.0,4037.0
2023-10-20 09:35:00,441.04,443.06,441.01,442.25,2200.0,441.04,443.06,441.01,442.25,2200.0
2023-10-20 09:40:00,442.34,442.8,441.61,442.65,1642.0,442.34,442.8,441.61,442.65,1642.0
2023-10-20 09:45:00,441.58,441.81,439.9,440.96,4675.0,441.58,441.81,439.9,440.96,4675.0
2023-10-20 09:50:00,440.21,440.22,438.21,438.79,2425.0,440.21,440.22,438.21,438.79,2425.0
2023-10-20 09:55:00,438.89,440.59,438.8,439.11,2800.0,438.89,440.59,438.8,439.11,2800.0
2023-10-20 10:00:00,439.04,440.25,438.51,439.22,2634.0,439.04,440.25,438.51,439.22,2634.0
2023-10-20 10:05:00,439.91,439.91,437.31,437.75,3005.0,439.91,439.91,437.31,437.75,3005.0
2023-10-20 10:10:00,437.04,437.06,436.01,436.18,1411.0,437.04,437.06,436.01,436.18,1411.0
2023-10-20 10:15:00,435.87,437.14,435.42,436.27,2966.0,435.87,437.14,435.42,436.27,2966.0
2023-10-20 10:20:00,436.26,436.26,432.97,432.97,2100.0,436.26,436.26,432.97,432.97,2100.0
2023-10-20 10:25:00,433.01,433.14,431.94,431.94,4852.0,433.01,433.14,431.94,431.94,4852.0
2023-10-20 10:30:00,432.26,432.26,430.69,430.7,5877.0,432.26,432.26,430.69,430.7,5877.0
2023-10-20 10:35:00,430.71,431.55,430.22,430.22,3660.0,430.71,431.55,430.22,430.22,3660.0
2023-10-20 10:40:00,430.07,430.07,428.47,428.98,8422.0,430.07,430.07,428.47,428.98,8422.0
2023-10-20 10:45:00,428.08,428.28,426.03,426.75,5461.0,428.08,428.28,426.03,426.75,5461.0
2023-10-20 10:50:00,426.48,426.71,425.77,426.21,9945.0,426.48,426.71,425.77,426.21,9945.0
2023-10-20 10:55:00,425.86,426.53,425.43,425.5,16141.0,425.86,426.53,425.43,425.5,16141.0
2023-10-20 11:00:00,425.93,426.49,425.56,426.01,7502.0,425.93,426.49,425.56,426.01,7502.0
2023-10-20 11:05:00,426.15,427.4,426.0,426.0,21556.0,426.15,427.4,426.0,426.0,21556.0
2023-10-20 11:10:00,426.1,428.8,425.57,427.61,20185.0,426.1,428.8,425.57,427.61,20185.0
2023-10-20 11:15:00,428.21,428.79,427.15,427.36,9569.0,428.21,428.79,427.15,427.36,9569.0
2023-10-20 11:20:00,427.88,427.88,426.47,426.69,8884.0,427.88,427.88,426.47,426.69,8884.0
2023-10-20 11:25:00,426.97,426.97,425.2,426.3,5911.0,426.97,426.97,425.2,426.3,5911.0
2023-10-20 11:30:00,426.24,427.22,426.08,426.17,3523.0,426.24,427.22,426.08,426.17,3523.0
2023-10-20 11:35:00,426.49,428.9,426.48,428.49,7175.0,426.49,428.9,426.48,428.49,7175.0
2023-10-20 11:40:00,428.51,428.51,426.58,426.58,3983.0,428.51,428.51,426.58,426.58,3983.0
2023-10-20 11:45:00,427.39,428.76,426.24,428.76,6899.0,427.39,428.76,426.24,428.76,6899.0
2023-10-20 11:50:00,429.02,430.79,428.46,430.13,9707.0,429.02,430.79,428.46,430.13,9707.0
2023-10-20 11:55:00,430.44,431.51,430.44,431.34,3083.0,430.44,431.51,430.44,431.34,3083.0
2023-10-20 12:00:00,431.0,431.08,428.67,429.23,9594.0,431.0,431.08,428.67,429.23,9594.0
2023-10-20 12:05:00,429.33,429.91,428.12,428.14,3633.0,429.33,429.91,428.12,428.14,3633.0
2023-10-20 12:10:00,428.18,429.43,428.18,429.06,3837.0,428.18,429.43,428.18,429.06,3837.0
2023-10-20 12:15:00,429.13,429.81,429.12,429.81,1300.0,429.13,429.81,429.12,429.81,1300.0
2023-10-20 12:20:00,429.76,430.93,429.76,430.92,5909.0,429.76,430.93,429.76,430.92,5909.0
2023-10-20 12:25:00,430.35,430.35,429.51,429.52,511.0,430.35,430.35,429.51,429.52,511.0
2023-10-20 12:30:00,429.49,430.56,429.49,430.5,2149.0,429.49,430.56,429.49,430.5,2149.0
2023-10-20 12:35:00,430.83,431.14,430.65,431.09,1532.0,430.83,431.14,430.65,431.09,1532.0
2023-10-20 12:40:00,430.7,430.85,430.43,430.85,1433.0,430.7,430.85,430.43,430.85,1433.0
2023-10-20 12:45:00,431.17,431.37,430.78,431.2,1900.0,431.17,431.37,430.78,431.2,1900.0
2023-10-20 12:50:00,431.44,432.13,431.3,432.02,2379.0,431.44,432.13,431.3,432.02,2379.0
2023-10-20 12:55:00,432.09,433.7,432.06,433.5,6325.0,432.09,433.7,432.06,433.5,6325.0
2023-10-20 13:00:00,433.17,433.51,431.96,432.47,5833.0,433.17,433.51,431.96,432.47,5833.0
2023-10-20 13:05:00,432.16,432.16,431.31,431.31,331.0,432.16,432.16,431.31,431.31,331.0
2023-10-20 13:10:00,431.74,432.64,431.21,432.64,2346.0,431.74,432.64,431.21,432.64,2346.0
2023-10-20 13:15:00,432.45,433.71,432.45,433.37,5180.0,432.45,433.71,432.45,433.37,5180.0
2023-10-20 13:20:00,433.57,433.76,432.88,433.74,2533.0,433.57,433.76,432.88,433.74,2533.0
2023-10-20 13:25:00,433.42,433.49,432.78,432.89,1235.0,433.42,433.49,432.78,432.89,1235.0
2023-10-20 13:30:00,433.17,433.68,432.28,433.68,5950.0,433.17,433.68,432.28,433.68,5950.0
2023-10-20 13:35:00,433.73,433.73,432.8,432.91,2876.0,433.73,433.73,432.8,432.91,2876.0
2023-10-20 13:40:00,432.48,433.22,432.48,432.55,3700.0,432.48,433.22,432.48,432.55,3700.0
2023-10-20 13:45:00,432.08,432.48,431.46,432.15,3776.0,432.08,432.48,431.46,432.15,3776.0
2023-10-20 13:50:00,432.71,432.71,431.99,432.45,600.0,432.71,432.71,431.99,432.45,600.0
2023-10-20 13:55:00,432.77,433.2,432.43,433.1,1502.0,432.77,433.2,432.43,433.1,1502.0
2023-10-20 14:00:00,432.97,434.17,432.76,432.76,4700.0,432.97,434.17,432.76,432.76,4700.0
2023-10-20 14:05:00,433.37,433.74,432.69,433.47,4090.0,433.37,433.74,432.69,433.47,4090.0
2023-10-20 14:10:00,433.51,433.51,432.49,432.84,2674.0,433.51,433.51,432.49,432.84,2674.0
2023-10-20 14:15:00,432.85,433.21,431.67,431.8,19335.0,432.85,433.21,431.67,431.8,19335.0
2023-10-20 14:20:00,432.03,432.12,431.11,431.83,3445.0,432.03,432.12,431.11,431.83,3445.0
2023-10-20 14:25:00,431.07,431.07,430.98,430.98,635.0,431.07,431.07,430.98,430.98,635.0
2023-10-20 14:30:00,430.98,431.7,430.62,431.7,3611.0,430.98,431.7,430.62,431.7,3611.0
2023-10-20 14:35:00,431.64,431.64,431.17,431.26,509.0,431.64,431.64,431.17,431.26,509.0
2023-10-20 14:40:00,430.95,431.37,430.92,431.25,1425.0,430.95,431.37,430.92,431.25,1425.0
2023-10-20 14:45:00,431.58,431.85,431.57,431.85,200.0,431.58,431.85,431.57,431.85,200.0
2023-10-20 14:50:00,431.66,432.07,431.46,431.62,2425.0,431.66,432.07,431.46,431.62,2425.0
2023-10-20 14:55:00,431.49,431.79,430.86,430.9,2050.0,431.49,431.79,430.86,430.9,2050.0
2023-10-20 15:00:00,430.94,431.5,430.94,431.04,3900.0,430.94,431.5,430.94,431.04,3900.0
2023-10-20 15:05:00,431.54,431.93,430.97,430.97,3500.0,431.54,431.93,430.97,430.97,3500.0
2023-10-20 15:10:00,430.83,430.83,430.6,430.69,700.0,430.83,430.83,430.6,430.69,700.0
2023-10-20 15:15:00,430.99,431.43,430.7,431.43,2190.0,430.99,431.43,430.7,431.43,2190.0
2023-10-20 15:20:00,430.8,431.11,430.24,430.25,5106.0,430.8,431.11,430.24,430.25,5106.0
2023-10-20 15:25:00,430.33,431.87,430.19,431.37,8671.0,430.33,431.87,430.19,431.37,8671.0
2023-10-20 15:30:00,431.21,431.91,431.18,431.91,2745.0,431.21,431.91,431.18,431.91,2745.0
2023-10-20 15:35:00,431.71,431.94,431.07,431.94,5944.0,431.71,431.94,431.07,431.94,5944.0
2023-10-20 15:40:00,431.64,431.88,430.83,430.99,4262.0,431.64,431.88,430.83,430.99,4262.0
2023-10-20 15:45:00,431.0,431.02,430.01,430.29,8550.0,431.0,431.02,430.01,430.29,8550.0
2023-10-20 15:50:00,430.02,430.09,429.14,429.42,25767.0,430.02,430.09,429.14,429.42,25767.0
2023-10-20 15:55:00,429.47,429.61,428.19,428.5,90709.0,429.47,429.61,428.19,428.5,90709.0
2023-10-23 09:30:00,426.49,428.61,425.64,427.68,16484.0,426.49,428.61,425.64,427.68,16484.0
2023-10-23 09:35:00,427.48,429.0,427.02,428.94,9213.0,427.48,429.0,427.02,428.94,9213.0
2023-10-23 09:40:00,428.62,428.66,424.94,424.94,3499.0,428.62,428.66,424.94,424.94,3499.0
2023-10-23 09:45:00,424.04,430.67,424.03,430.5,3565.0,424.04,430.67,424.03,430.5,3565.0
2023-10-23 09:50:00,430.21,430.68,427.57,427.57,9238.0,430.21,430.68,427.57,427.57,9238.0
2023-10-23 09:55:00,428.0,428.95,427.5,428.87,3637.0,428.0,428.95,427.5,428.87,3637.0
2023-10-23 10:00:00,428.96,429.0,427.65,427.83,2320.0,428.96,429.0,427.65,427.83,2320.0
2023-10-23 10:05:00,427.6,428.62,427.6,427.84,2805.0,427.6,428.62,427.6,427.84,2805.0
2023-10-23 10:10:00,427.93,430.36,427.93,430.02,3938.0,427.93,430.36,427.93,430.02,3938.0
2023-10-23 10:15:00,429.32,430.11,429.3,430.11,1612.0,429.32,430.11,429.3,430.11,1612.0
2023-10-23 10:20:00,430.1,430.54,428.97,429.83,14192.0,430.1,430.54,428.97,429.83,14192.0
2023-10-23 10:25:00,430.17,430.24,429.51,429.51,4362.0,430.17,430.24,429.51,429.51,4362.0
2023-10-23 10:30:00,429.72,429.89,427.75,427.76,2800.0,429.72,429.89,427.75,427.76,2800.0
2023-10-23 10:35:00,428.0,430.1,428.0,430.03,12865.0,428.0,430.1,428.0,430.03,12865.0
2023-10-23 10:40:00,430.5,431.41,430.38,430.58,23863.0,430.5,431.41,430.38,430.58,23863.0
2023-10-23 10:45:00,430.59,430.59,429.46,429.89,2951.0,430.59,430.59,429.46,429.89,2951.0
2023-10-23 10:50:00,429.42,429.76,429.38,429.76,300.0,429.42,429.76,429.38,429.76,300.0
2023-10-23 10:55:00,429.28,429.33,429.04,429.33,818.0,429.28,429.33,429.04,429.33,818.0
2023-10-23 11:00:00,429.81,430.45,429.57,429.91,774.0,429.81,430.45,429.57,429.91,774.0
2023-10-23 11:05:00,430.13,430.14,429.25,429.25,3392.0,430.13,430.14,429.25,429.25,3392.0
2023-10-23 11:10:00,429.4,430.12,429.4,430.06,1000.0,429.4,430.12,429.4,430.06,1000.0
2023-10-23 11:15:00,430.09,431.41,429.74,431.05,35390.0,430.09,431.41,429.74,431.05,35390.0
2023-10-23 11:20:00,431.0,431.73,430.11,430.55,14404.0,431.0,431.73,430.11,430.55,14404.0
2023-10-23 11:25:00,430.47,430.64,430.46,430.59,500.0,430.47,430.64,430.46,430.59,500.0
2023-10-23 11:30:00,430.76,432.42,430.42,432.13,1981.0,430.76,432.42,430.42,432.13,1981.0
2023-10-23 11:35:00,432.11,432.94,431.87,432.93,1500.0,432.11,432.94,431.87,432.93,1500.0
2023-10-23 11:40:00,433.09,433.09,431.52,431.71,2800.0,433.09,433.09,431.52,431.71,2800.0
2023-10-23 11:45:00,431.21,432.55,431.19,432.55,2052.0,431.21,432.55,431.19,432.55,2052.0
2023-10-23 11:50:00,432.92,432.92,432.49,432.5,600.0,432.92,432.92,432.49,432.5,600.0
2023-10-23 11:55:00,432.16,432.24,431.57,432.24,1805.0,432.16,432.24,431.57,432.24,1805.0
2023-10-23 12:00:00,432.25,432.67,431.63,432.67,4668.0,432.25,432.67,431.63,432.67,4668.0
2023-10-23 12:05:00,432.68,434.53,432.68,434.29,1627.0,432.68,434.53,432.68,434.29,1627.0
2023-10-23 12:10:00,434.29,434.33,432.41,432.7,3437.0,434.29,434.33,432.41,432.7,3437.0
2023-10-23 12:15:00,432.8,434.05,432.74,433.63,3166.0,432.8,434.05,432.74,433.63,3166.0
2023-10-23 12:20:00,433.3,433.92,432.89,433.91,3154.0,433.3,433.92,432.89,433.91,3154.0
2023-10-23 12:25:00,433.9,433.9,433.9,433.9,200.0,433.9,433.9,433.9,433.9,200.0
2023-10-23 12:30:00,434.31,435.36,434.3,435.31,6548.0,434.31,435.36,434.3,435.31,6548.0
2023-10-23 12:35:00,435.36,436.55,434.89,436.55,3300.0,435.36,436.55,434.89,436.55,3300.0
2023-10-23 12:40:00,435.83,435.83,434.9,434.9,1593.0,435.83,435.83,434.9,434.9,1593.0
2023-10-23 12:45:00,434.93,434.94,434.16,434.26,1919.0,434.93,434.94,434.16,434.26,1919.0
2023-10-23 12:50:00,434.33,435.42,434.33,435.42,700.0,434.33,435.42,434.33,435.42,700.0
2023-10-23 12:55:00,435.72,436.54,435.49,436.54,1100.0,435.72,436.54,435.49,436.54,1100.0
2023-10-23 13:00:00,436.66,437.23,436.53,436.81,4805.0,436.66,437.23,436.53,436.81,4805.0
2023-10-23 13:05:00,436.77,436.77,435.57,435.58,4305.0,436.77,436.77,435.57,435.58,4305.0
2023-10-23 13:10:00,435.23,435.23,433.99,434.09,2700.0,435.23,435.23,433.99,434.09,2700.0
2023-10-23 13:15:00,433.71,433.71,432.43,432.43,1300.0,433.71,433.71,432.43,432.43,1300.0
2023-10-23 13:20:00,432.17,432.5,432.17,432.4,2189.0,432.17,432.5,432.17,432.4,2189.0
2023-10-23 13:25:00,432.09,432.35,431.8,431.8,4646.0,432.09,432.35,431.8,431.8,4646.0
2023-10-23 13:30:00,431.4,431.95,430.77,431.94,3700.0,431.4,431.95,430.77,431.94,3700.0
2023-10-23 13:35:00,432.23,433.09,432.23,433.09,750.0,432.23,433.09,432.23,433.09,750.0
2023-10-23 13:40:00,432.69,433.05,432.49,433.05,1436.0,432.69,433.05,432.49,433.05,1436.0
2023-10-23 13:45:00,432.57,432.96,432.57,432.81,1728.0,432.57,432.96,432.57,432.81,1728.0
2023-10-23 13:50:00,432.81,432.82,432.27,432.27,900.0,432.81,432.82,432.27,432.27,900.0
2023-10-23 13:55:00,432.25,432.33,431.02,431.3,4085.0,432.25,432.33,431.02,431.3,4085.0
2023-10-23 14:00:00,430.62,431.21,430.62,431.21,583.0,430.62,431.21,430.62,431.21,583.0
2023-10-23 14:05:00,431.89,431.96,431.31,431.66,930.0,431.89,431.96,431.31,431.66,930.0
2023-10-23 14:10:00,431.42,431.42,430.93,430.94,1000.0,431.42,431.42,430.93,430.94,1000.0
2023-10-23 14:15:00,431.69,431.69,431.16,431.35,500.0,431.69,431.69,431.16,431.35,500.0
2023-10-23 14:20:00,430.83,431.3,430.78,431.01,1951.0,430.83,431.3,430.78,431.01,1951.0
2023-10-23 14:25:00,430.85,431.86,430.85,431.86,2305.0,430.85,431.86,430.85,431.86,2305.0
2023-10-23 14:30:00,431.73,432.28,431.45,431.99,3800.0,431.73,432.28,431.45,431.99,3800.0
2023-10-23 14:35:00,431.71,432.5,431.7,432.5,1500.0,431.71,432.5,431.7,432.5,1500.0
2023-10-23 14:40:00,432.39,432.72,432.05,432.05,1200.0,432.39,432.72,432.05,432.05,1200.0
2023-10-23 14:45:00,432.27,432.9,432.0,432.7,1100.0,432.27,432.9,432.0,432.7,1100.0
2023-10-23 14:50:00,433.13,433.13,432.41,432.41,1435.0,433.13,433.13,432.41,432.41,1435.0
2023-10-23 14:55:00,432.78,432.78,431.8,432.18,3617.0,432.78,432.78,431.8,432.18,3617.0
2023-10-23 15:00:00,432.22,432.53,431.96,431.96,905.0,432.22,432.53,431.96,431.96,905.0
2023-10-23 15:05:00,432.55,432.56,431.92,432.13,1645.0,432.55,432.56,431.92,432.13,1645.0
2023-10-23 15:10:00,431.93,432.06,431.39,431.82,2996.0,431.93,432.06,431.39,431.82,2996.0
2023-10-23 15:15:00,432.12,432.12,431.38,431.38,1801.0,432.12,432.12,431.38,431.38,1801.0
2023-10-23 15:20:00,431.28,431.64,430.75,430.93,1616.0,431.28,431.64,430.75,430.93,1616.0
2023-10-23 15:25:00,430.73,431.16,430.57,430.68,2603.0,430.73,431.16,430.57,430.68,2603.0
2023-10-23 15:30:00,430.63,431.3,430.41,430.7,4248.0,430.63,431.3,430.41,430.7,4248.0
2023-10-23 15:35:00,430.68,430.68,430.2,430.25,2402.0,430.68,430.68,430.2,430.25,2402.0
2023-10-23 15:40:00,430.14,430.48,429.96,430.44,5172.0,430.14,430.48,429.96,430.44,5172.0
2023-10-23 15:45:00,430.21,430.95,430.06,430.37,5837.0,430.21,430.95,430.06,430.37,5837.0
2023-10-23 15:50:00,430.64,430.64,429.88,430.02,10133.0,430.64,430.64,429.88,430.02,10133.0
2023-10-23 15:55:00,430.19,431.02,429.39,431.0,47798.0,430.19,431.02,429.39,431.0,47798.0
2023-10-24 09:30:00,433.17,435.98,432.07,433.42,7435.0,433.17,435.98,432.07,433.42,7435.0
2023-10-24 09:35:00,433.94,436.62,433.32,435.66,2200.0,433.94,436.62,433.32,435.66,2200.0
2023-10-24 09:40:00,436.74,437.11,434.56,434.58,2929.0,436.74,437.11,434.56,434.58,2929.0
2023-10-24 09:45:00,433.68,435.56,433.5,434.19,1761.0,433.68,435.56,433.5,434.19,1761.0
2023-10-24 09:50:00,432.54,433.02,432.07,432.94,2309.0,432.54,433.02,432.07,432.94,2309.0
2023-10-24 09:55:00,431.44,431.61,430.82,431.2,1800.0,431.44,431.61,430.82,431.2,1800.0
2023-10-24 10:00:00,430.14,431.65,430.13,431.57,4315.0,430.14,431.65,430.13,431.57,4315.0
2023-10-24 10:05:00,431.83,433.7,431.47,432.4,17192.0,431.83,433.7,431.47,432.4,17192.0
2023-10-24 10:10:00,432.21,432.89,431.35,432.14,4562.0,432.21,432.89,431.35,432.14,4562.0
2023-10-24 10:15:00,432.26,432.41,431.89,431.89,300.0,432.26,432.41,431.89,431.89,300.0
2023-10-24 10:20:00,431.44,433.09,431.11,433.09,5030.0,431.44,433.09,431.11,433.09,5030.0
2023-10-24 10:25:00,432.48,433.55,431.57,433.33,3275.0,432.48,433.55,431.57,433.33,3275.0
2023-10-24 10:30:00,433.57,437.83,433.57,437.0,13365.0,433.57,437.83,433.57,437.0,13365.0
2023-10-24 10:35:00,436.28,436.28,435.29,435.42,4406.0,436.28,436.28,435.29,435.42,4406.0
2023-10-24 10:40:00,435.39,435.46,434.43,435.1,5201.0,435.39,435.46,434.43,435.1,5201.0
2023-10-24 10:45:00,435.26,435.56,435.03,435.56,1800.0,435.26,435.56,435.03,435.56,1800.0
2023-10-24 10:50:00,435.48,435.48,432.62,432.62,1800.0,435.48,435.48,432.62,432.62,1800.0
2023-10-24 10:55:00,432.67,433.07,432.01,432.01,1900.0,432.67,433.07,432.01,432.01,1900.0
2023-10-24 11:00:00,432.35,434.07,432.27,433.38,9480.0,432.35,434.07,432.27,433.38,9480.0
2023-10-24 11:05:00,432.81,433.67,432.33,433.44,5829.0,432.81,433.67,432.33,433.44,5829.0
2023-10-24 11:10:00,432.98,433.35,432.63,433.35,1412.0,432.98,433.35,432.63,433.35,1412.0
2023-10-24 11:15:00,432.8,433.79,432.76,433.41,1485.0,432.8,433.79,432.76,433.41,1485.0
2023-10-24 11:20:00,433.26,433.26,432.17,432.33,3183.0,433.26,433.26,432.17,432.33,3183.0
2023-10-24 11:25:00,432.65,432.65,431.42,431.42,2540.0,432.65,432.65,431.42,431.42,2540.0
2023-10-24 11:30:00,431.1,431.12,430.6,431.12,1215.0,431.1,431.12,430.6,431.12,1215.0
2023-10-24 11:35:00,430.95,430.96,429.71,429.84,1800.0,430.95,430.96,429.71,429.84,1800.0
2023-10-24 11:40:00,429.34,429.62,429.34,429.62,200.0,429.34,429.62,429.34,429.62,200.0
2023-10-24 11:45:00,429.19,429.2,428.38,428.38,500.0,429.19,429.2,428.38,428.38,500.0
2023-10-24 11:50:00,428.3,429.13,428.3,428.5,1952.0,428.3,429.13,428.3,428.5,1952.0
2023-10-24 11:55:00,428.12,429.06,428.12,429.06,1256.0,428.12,429.06,428.12,429.06,1256.0
2023-10-24 12:00:00,429.5,430.17,428.93,428.93,2064.0,429.5,430.17,428.93,428.93,2064.0
2023-10-24 12:05:00,429.15,429.15,428.18,429.08,3515.0,429.15,429.15,428.18,429.08,3515.0
2023-10-24 12:10:00,429.93,429.93,428.55,428.75,800.0,429.93,429.93,428.55,428.75,800.0
2023-10-24 12:15:00,428.13,428.13,427.52,428.11,642.0,428.13,428.13,427.52,428.11,642.0
2023-10-24 12:20:00,426.2,426.52,425.48,426.49,2685.0,426.2,426.52,425.48,426.49,2685.0
2023-10-24 12:25:00,425.8,426.92,425.71,425.72,1910.0,425.8,426.92,425.71,425.72,1910.0
2023-10-24 12:30:00,425.11,425.76,425.11,425.52,313.0,425.11,425.76,425.11,425.52,313.0
2023-10-24 12:35:00,424.86,425.37,424.86,425.37,400.0,424.86,425.37,424.86,425.37,400.0
2023-10-24 12:40:00,425.55,425.55,424.26,424.26,900.0,425.55,425.55,424.26,424.26,900.0
2023-10-24 12:45:00,424.05,424.1,423.58,423.65,1800.0,424.05,424.1,423.58,423.65,1800.0
2023-10-24 12:50:00,423.72,425.01,423.72,425.01,1015.0,423.72,425.01,423.72,425.01,1015.0
2023-10-24 12:55:00,425.08,425.91,424.94,425.91,1045.0,425.08,425.91,424.94,425.91,1045.0
2023-10-24 13:00:00,425.57,426.58,425.45,426.13,4425.0,425.57,426.58,425.45,426.13,4425.0
2023-10-24 13:05:00,426.0,427.14,425.99,427.0,2948.0,426.0,427.14,425.99,427.0,2948.0
2023-10-24 13:10:00,426.39,426.57,425.3,426.06,4158.0,426.39,426.57,425.3,426.06,4158.0
2023-10-24 13:15:00,425.97,426.62,425.97,426.2,1400.0,425.97,426.62,425.97,426.2,1400.0
2023-10-24 13:20:00,427.01,427.43,427.01,427.43,300.0,427.01,427.43,427.01,427.43,300.0
2023-10-24 13:25:00,427.34,427.9,427.33,427.9,1300.0,427.34,427.9,427.33,427.9,1300.0
2023-10-24 13:30:00,427.58,427.77,427.06,427.52,1501.0,427.58,427.77,427.06,427.52,1501.0
2023-10-24 13:35:00,427.54,428.51,427.48,428.17,1100.0,427.54,428.51,427.48,428.17,1100.0
2023-10-24 13:40:00,428.64,428.64,428.25,428.34,300.0,428.64,428.64,428.25,428.34,300.0
2023-10-24 13:45:00,428.47,428.48,428.45,428.48,900.0,428.47,428.48,428.45,428.48,900.0
2023-10-24 13:50:00,428.61,428.7,428.58,428.62,1200.0,428.61,428.7,428.58,428.62,1200.0
2023-10-24 13:55:00,428.23,428.27,427.95,428.16,1709.0,428.23,428.27,427.95,428.16,1709.0
2023-10-24 14:00:00,428.14,428.14,427.69,427.69,300.0,428.14,428.14,427.69,427.69,300.0
2023-10-24 14:05:00,427.86,428.12,427.85,428.07,1580.0,427.86,428.12,427.85,428.07,1580.0
2023-10-24 14:10:00,427.83,428.04,427.2,427.21,1710.0,427.83,428.04,427.2,427.21,1710.0
2023-10-24 14:15:00,427.18,427.53,427.11,427.11,700.0,427.18,427.53,427.11,427.11,700.0
2023-10-24 14:20:00,427.11,427.92,427.1,427.92,1100.0,427.11,427.92,427.1,427.92,1100.0
2023-10-24 14:25:00,427.99,428.91,427.99,428.9,1500.0,427.99,428.91,427.99,428.9,1500.0
2023-10-24 14:30:00,429.28,429.91,429.2,429.39,921.0,429.28,429.91,429.2,429.39,921.0
2023-10-24 14:35:00,429.6,429.87,429.6,429.63,800.0,429.6,429.87,429.6,429.63,800.0
2023-10-24 14:40:00,429.72,429.94,429.65,429.8,600.0,429.72,429.94,429.65,429.8,600.0
2023-10-24 14:45:00,429.53,429.75,429.51,429.7,800.0,429.53,429.75,429.51,429.7,800.0
2023-10-24 14:50:00,429.33,429.53,429.0,429.53,1825.0,429.33,429.53,429.0,429.53,1825.0
2023-10-24 14:55:00,429.66,429.98,429.46,429.98,724.0,429.66,429.98,429.46,429.98,724.0
2023-10-24 15:00:00,430.0,430.24,429.72,430.24,1850.0,430.0,430.24,429.72,430.24,1850.0
2023-10-24 15:05:00,429.91,430.16,429.67,429.96,1059.0,429.91,430.16,429.67,429.96,1059.0
2023-10-24 15:10:00,430.16,430.41,429.84,430.12,2640.0,430.16,430.41,429.84,430.12,2640.0
2023-10-24 15:15:00,430.31,430.74,430.24,430.24,1000.0,430.31,430.74,430.24,430.24,1000.0
2023-10-24 15:20:00,430.41,430.55,430.41,430.54,3056.0,430.41,430.55,430.41,430.54,3056.0
2023-10-24 15:25:00,430.72,430.72,430.23,430.42,800.0,430.72,430.72,430.23,430.42,800.0
2023-10-24 15:30:00,430.32,430.82,430.32,430.78,1625.0,430.32,430.82,430.32,430.78,1625.0
2023-10-24 15:35:00,430.55,431.47,430.55,431.47,3860.0,430.55,431.47,430.55,431.47,3860.0
2023-10-24 15:40:00,431.49,432.3,431.49,432.22,2100.0,431.49,432.3,431.49,432.22,2100.0
2023-10-24 15:45:00,432.24,432.33,431.19,431.3,4588.0,432.24,432.33,431.19,431.3,4588.0
2023-10-24 15:50:00,431.48,431.59,430.73,431.3,7600.0,431.48,431.59,430.73,431.3,7600.0
2023-10-24 15:55:00,431.39,433.73,431.14,433.08,32214.0,431.39,433.73,431.14,433.08,32214.0
2023-10-25 09:30:00,429.03,429.5,426.29,426.3,2589.0,429.03,429.5,426.29,426.3,2589.0
2023-10-25 09:35:00,426.59,426.59,424.61,424.61,1700.0,426.59,426.59,424.61,424.61,1700.0
2023-10-25 09:40:00,425.36,425.65,425.0,425.65,851.0,425.36,425.65,425.0,425.65,851.0
2023-10-25 09:45:00,425.22,426.25,425.21,425.79,2906.0,425.22,426.25,425.21,425.79,2906.0
2023-10-25 09:50:00,425.0,426.01,425.0,426.01,317.0,425.0,426.01,425.0,426.01,317.0
2023-10-25 09:55:00,426.14,428.69,425.21,428.69,3762.0,426.14,428.69,425.21,428.69,3762.0
2023-10-25 10:00:00,427.44,427.45,427.34,427.35,542.0,427.44,427.45,427.34,427.35,542.0
2023-10-25 10:05:00,427.43,428.58,427.36,428.01,3193.0,427.43,428.58,427.36,428.01,3193.0
2023-10-25 10:10:00,427.86,428.32,427.09,427.59,4439.0,427.86,428.32,427.09,427.59,4439.0
2023-10-25 10:15:00,428.01,428.16,427.64,428.06,900.0,428.01,428.16,427.64,428.06,900.0
2023-10-25 10:20:00,427.59,428.07,427.15,427.6,3748.0,427.59,428.07,427.15,427.6,3748.0
2023-10-25 10:25:00,427.16,427.72,426.08,426.08,1700.0,427.16,427.72,426.08,426.08,1700.0
2023-10-25 10:30:00,426.38,427.09,426.08,427.09,1230.0,426.38,427.09,426.08,427.09,1230.0
2023-10-25 10:35:00,426.74,426.94,424.29,424.87,28080.0,426.74,426.94,424.29,424.87,28080.0
2023-10-25 10:40:00,425.0,425.39,424.59,424.84,7836.0,425.0,425.39,424.59,424.84,7836.0
2023-10-25 10:45:00,424.21,424.77,424.21,424.73,1422.0,424.21,424.77,424.21,424.73,1422.0
2023-10-25 10:50:00,424.17,424.17,423.02,423.02,2900.0,424.17,424.17,423.02,423.02,2900.0
2023-10-25 10:55:00,422.54,423.84,422.04,423.8,3509.0,422.54,423.84,422.04,423.8,3509.0
2023-10-25 11:00:00,423.78,425.92,423.78,425.92,1600.0,423.78,425.92,423.78,425.92,1600.0
2023-10-25 11:05:00,425.9,426.64,425.9,426.64,587.0,425.9,426.64,425.9,426.64,587.0
2023-10-25 11:10:00,425.36,425.5,425.36,425.5,756.0,425.36,425.5,425.36,425.5,756.0
2023-10-25 11:15:00,426.84,427.22,426.14,426.89,3609.0,426.84,427.22,426.14,426.89,3609.0
2023-10-25 11:20:00,426.25,426.31,425.05,425.05,1295.0,426.25,426.31,425.05,425.05,1295.0
2023-10-25 11:25:00,424.36,425.08,424.02,425.08,1000.0,424.36,425.08,424.02,425.08,1000.0
2023-10-25 11:30:00,424.26,424.26,424.26,424.26,100.0,424.26,424.26,424.26,424.26,100.0
2023-10-25 11:35:00,423.6,424.06,423.55,423.9,981.0,423.6,424.06,423.55,423.9,981.0
2023-10-25 11:40:00,424.41,424.68,423.54,423.67,2386.0,424.41,424.68,423.54,423.67,2386.0
2023-10-25 11:45:00,423.72,424.23,423.71,423.9,1778.0,423.72,424.23,423.71,423.9,1778.0
2023-10-25 11:50:00,423.76,423.92,422.98,423.72,2636.0,423.76,423.92,422.98,423.72,2636.0
2023-10-25 11:55:00,423.64,423.65,423.63,423.64,585.0,423.64,423.65,423.63,423.64,585.0
2023-10-25 12:00:00,423.6,423.6,423.09,423.09,700.0,423.6,423.6,423.09,423.09,700.0
2023-10-25 12:05:00,422.71,422.82,422.71,422.77,1802.0,422.71,422.82,422.71,422.77,1802.0
2023-10-25 12:10:00,422.72,423.27,422.72,423.27,514.0,422.72,423.27,422.72,423.27,514.0
2023-10-25 12:15:00,423.19,423.75,422.09,422.09,1900.0,423.19,423.75,422.09,422.09,1900.0
2023-10-25 12:20:00,422.25,423.12,422.1,422.72,1720.0,422.25,423.12,422.1,422.72,1720.0
2023-10-25 12:25:00,422.92,423.0,422.91,422.96,422.0,422.92,423.0,422.91,422.96,422.0
2023-10-25 12:30:00,422.87,423.21,422.87,423.21,346.0,422.87,423.21,422.87,423.21,346.0
2023-10-25 12:35:00,422.85,422.85,422.36,422.63,1090.0,422.85,422.85,422.36,422.63,1090.0
2023-10-25 12:40:00,421.91,422.31,420.73,421.2,1900.0,421.91,422.31,420.73,421.2,1900.0
2023-10-25 12:45:00,421.11,421.11,420.99,420.99,200.0,421.11,421.11,420.99,420.99,200.0
2023-10-25 12:50:00,420.6,421.54,420.35,421.24,1967.0,420.6,421.54,420.35,421.24,1967.0
2023-10-25 12:55:00,420.89,421.06,420.89,421.06,500.0,420.89,421.06,420.89,421.06,500.0
2023-10-25 13:00:00,420.92,420.92,419.51,419.51,1481.0,420.92,420.92,419.51,419.51,1481.0
2023-10-25 13:05:00,420.1,420.92,420.1,420.92,982.0,420.1,420.92,420.1,420.92,982.0
2023-10-25 13:10:00,420.56,420.56,420.06,420.06,200.0,420.56,420.56,420.06,420.06,200.0
2023-10-25 13:15:00,420.84,420.84,419.59,420.11,1950.0,420.84,420.84,419.59,420.11,1950.0
2023-10-25 13:20:00,419.89,419.9,419.52,419.85,680.0,419.89,419.9,419.52,419.85,680.0
2023-10-25 13:25:00,419.46,419.46,418.35,418.4,1703.0,419.46,419.46,418.35,418.4,1703.0
2023-10-25 13:30:00,418.59,419.15,418.52,418.7,2117.0,418.59,419.15,418.52,418.7,2117.0
2023-10-25 13:35:00,418.72,418.72,417.97,417.98,900.0,418.72,418.72,417.97,417.98,900.0
2023-10-25 13:40:00,417.71,417.71,416.22,416.25,1300.0,417.71,417.71,416.22,416.25,1300.0
2023-10-25 13:45:00,416.06,417.43,416.06,416.7,13938.0,416.06,417.43,416.06,416.7,13938.0
2023-10-25 13:50:00,416.69,416.8,415.38,415.56,2000.0,416.69,416.8,415.38,415.56,2000.0
2023-10-25 13:55:00,415.76,416.63,415.53,416.63,1839.0,415.76,416.63,415.53,416.63,1839.0
2023-10-25 14:00:00,416.77,416.77,415.94,416.55,3258.0,416.77,416.77,415.94,416.55,3258.0
2023-10-25 14:05:00,416.03,416.68,415.88,416.33,1109.0,416.03,416.68,415.88,416.33,1109.0
2023-10-25 14:10:00,416.62,417.34,416.06,417.34,2669.0,416.62,417.34,416.06,417.34,2669.0
2023-10-25 14:15:00,417.48,417.48,416.78,416.84,4700.0,417.48,417.48,416.78,416.84,4700.0
2023-10-25 14:20:00,416.78,416.78,415.69,415.8,4636.0,416.78,416.78,415.69,415.8,4636.0
2023-10-25 14:25:00,415.72,416.12,414.57,414.66,7782.0,415.72,416.12,414.57,414.66,7782.0
2023-10-25 14:30:00,415.01,415.58,414.48,414.49,8900.0,415.01,415.58,414.48,414.49,8900.0
2023-10-25 14:35:00,414.36,415.06,414.19,414.62,6051.0,414.36,415.06,414.19,414.62,6051.0
2023-10-25 14:40:00,414.43,414.83,414.38,414.5,1136.0,414.43,414.83,414.38,414.5,1136.0
2023-10-25 14:45:00,414.49,414.57,414.02,414.17,3571.0,414.49,414.57,414.02,414.17,3571.0
2023-10-25 14:50:00,414.05,414.55,414.05,414.34,2837.0,414.05,414.55,414.05,414.34,2837.0
2023-10-25 14:55:00,414.1,414.36,413.34,413.34,6694.0,414.1,414.36,413.34,413.34,6694.0
2023-10-25 15:00:00,413.55,413.82,413.29,413.34,2480.0,413.55,413.82,413.29,413.34,2480.0
2023-10-25 15:05:00,413.44,413.78,413.1,413.58,2496.0,413.44,413.78,413.1,413.58,2496.0
2023-10-25 15:10:00,413.59,413.75,413.01,413.01,2379.0,413.59,413.75,413.01,413.01,2379.0
2023-10-25 15:15:00,413.0,413.6,412.49,412.66,16267.0,413.0,413.6,412.49,412.66,16267.0
2023-10-25 15:20:00,413.18,413.87,412.88,413.64,4037.0,413.18,413.87,412.88,413.64,4037.0
2023-10-25 15:25:00,413.33,413.62,412.96,413.15,3917.0,413.33,413.62,412.96,413.15,3917.0
2023-10-25 15:30:00,413.39,413.96,412.99,412.99,18796.0,413.39,413.96,412.99,412.99,18796.0
2023-10-25 15:35:00,412.77,413.11,412.44,412.81,6901.0,412.77,413.11,412.44,412.81,6901.0
2023-10-25 15:40:00,412.8,412.8,412.1,412.55,3469.0,412.8,412.8,412.1,412.55,3469.0
2023-10-25 15:45:00,412.55,412.72,411.9,412.34,6727.0,412.55,412.72,411.9,412.34,6727.0
2023-10-25 15:50:00,412.22,412.7,411.18,411.93,13944.0,412.22,412.7,411.18,411.93,13944.0
2023-10-25 15:55:00,411.83,412.38,411.37,411.95,37338.0,411.83,412.38,411.37,411.95,37338.0
2023-10-26 09:30:00,417.75,422.37,416.84,422.37,20517.0,417.75,422.37,416.84,422.37,20517.0
2023-10-26 09:35:00,419.99,422.42,416.64,416.64,3660.0,419.99,422.42,416.64,416.64,3660.0
2023-10-26 09:40:00,417.4,417.76,415.41,416.17,14815.0,417.4,417.76,415.41,416.17,14815.0
2023-10-26 09:45:00,416.65,416.65,415.2,415.54,1041.0,416.65,416.65,415.2,415.54,1041.0
2023-10-26 09:50:00,415.49,415.97,414.22,414.22,401.0,415.49,415.97,414.22,414.22,401.0
2023-10-26 09:55:00,415.31,416.34,411.47,412.79,11849.0,415.31,416.34,411.47,412.79,11849.0
2023-10-26 10:00:00,412.79,412.79,408.43,408.57,7594.0,412.79,412.79,408.43,408.57,7594.0
2023-10-26 10:05:00,408.02,409.15,407.3,408.18,3635.0,408.02,409.15,407.3,408.18,3635.0
2023-10-26 10:10:00,408.49,408.56,407.23,407.94,1425.0,408.49,408.56,407.23,407.94,1425.0
2023-10-26 10:15:00,407.83,408.74,407.65,408.5,2313.0,407.83,408.74,407.65,408.5,2313.0
2023-10-26 10:20:00,408.62,408.84,407.64,408.15,4226.0,408.62,408.84,407.64,408.15,4226.0
2023-10-26 10:25:00,407.96,411.42,407.53,411.08,32952.0,407.96,411.42,407.53,411.08,32952.0
2023-10-26 10:30:00,411.21,414.07,411.21,414.07,8046.0,411.21,414.07,411.21,414.07,8046.0
2023-10-26 10:35:00,413.19,415.18,413.06,415.18,5934.0,413.19,415.18,413.06,415.18,5934.0
2023-10-26 10:40:00,414.78,416.77,413.82,415.89,13706.0,414.78,416.77,413.82,415.89,13706.0
2023-10-26 10:45:00,416.14,419.9,415.81,419.9,12746.0,416.14,419.9,415.81,419.9,12746.0
2023-10-26 10:50:00,419.96,420.6,419.2,419.8,5878.0,419.96,420.6,419.2,419.8,5878.0
2023-10-26 10:55:00,420.14,420.14,418.06,418.06,6340.0,420.14,420.14,418.06,418.06,6340.0
2023-10-26 11:00:00,417.89,417.89,416.65,416.65,1635.0,417.89,417.89,416.65,416.65,1635.0
2023-10-26 11:05:00,415.79,415.79,415.24,415.24,2100.0,415.79,415.79,415.24,415.24,2100.0
2023-10-26 11:10:00,414.91,415.2,413.54,413.54,5025.0,414.91,415.2,413.54,413.54,5025.0
2023-10-26 11:15:00,412.55,413.49,412.03,413.46,1068.0,412.55,413.49,412.03,413.46,1068.0
2023-10-26 11:20:00,412.85,412.85,412.81,412.81,300.0,412.85,412.85,412.81,412.81,300.0
2023-10-26 11:25:00,412.13,412.97,412.13,412.96,700.0,412.13,412.97,412.13,412.96,700.0
2023-10-26 11:30:00,412.18,413.75,412.18,413.4,735.0,412.18,413.75,412.18,413.4,735.0
2023-10-26 11:35:00,412.55,413.65,412.04,413.65,4361.0,412.55,413.65,412.04,413.65,4361.0
2023-10-26 11:40:00,413.03,413.03,411.24,411.5,3900.0,413.03,413.03,411.24,411.5,3900.0
2023-10-26 11:45:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2023-10-26 11:50:00,412.85,413.3,412.52,413.3,309.0,412.85,413.3,412.52,413.3,309.0
2023-10-26 11:55:00,413.27,414.33,413.26,414.0,592.0,413.27,414.33,413.26,414.0,592.0
2023-10-26 12:00:00,413.59,414.57,413.01,413.79,1305.0,413.59,414.57,413.01,413.79,1305.0
2023-10-26 12:05:00,413.01,413.09,411.78,411.78,910.0,413.01,413.09,411.78,411.78,910.0
2023-10-26 12:10:00,411.65,411.65,410.19,410.26,2126.0,411.65,411.65,410.19,410.26,2126.0
2023-10-26 12:15:00,410.0,410.26,409.41,409.41,931.0,410.0,410.26,409.41,409.41,931.0
2023-10-26 12:20:00,409.04,410.15,408.29,409.84,1130.0,409.04,410.15,408.29,409.84,1130.0
2023-10-26 12:25:00,409.66,410.24,409.65,410.12,12193.0,409.66,410.24,409.65,410.12,12193.0
2023-10-26 12:30:00,410.14,410.14,408.74,408.88,6564.0,410.14,410.14,408.74,408.88,6564.0
2023-10-26 12:35:00,409.0,409.7,408.58,408.58,2970.0,409.0,409.7,408.58,408.58,2970.0
2023-10-26 12:40:00,408.52,409.45,408.5,409.41,4065.0,408.52,409.45,408.5,409.41,4065.0
2023-10-26 12:45:00,409.01,409.01,408.29,408.32,2250.0,409.01,409.01,408.29,408.32,2250.0
2023-10-26 12:50:00,408.57,409.14,408.57,409.13,1317.0,408.57,409.14,408.57,409.13,1317.0
2023-10-26 12:55:00,409.02,409.41,408.52,408.73,2061.0,409.02,409.41,408.52,408.73,2061.0
2023-10-26 13:00:00,408.68,410.58,408.5,410.54,13954.0,408.68,410.58,408.5,410.54,13954.0
2023-10-26 13:05:00,410.29,410.5,409.99,410.12,5661.0,410.29,410.5,409.99,410.12,5661.0
2023-10-26 13:10:00,410.0,410.98,410.0,410.66,3740.0,410.0,410.98,410.0,410.66,3740.0
2023-10-26 13:15:00,410.67,411.0,410.2,410.77,12348.0,410.67,411.0,410.2,410.77,12348.0
2023-10-26 13:20:00,410.44,410.44,408.68,408.99,3642.0,410.44,410.44,408.68,408.99,3642.0
2023-10-26 13:25:00,409.24,409.34,409.23,409.34,300.0,409.24,409.34,409.23,409.34,300.0
2023-10-26 13:30:00,408.76,409.19,407.83,408.98,22129.0,408.76,409.19,407.83,408.98,22129.0
2023-10-26 13:35:00,408.81,409.2,408.81,409.2,4438.0,408.81,409.2,408.81,409.2,4438.0
2023-10-26 13:40:00,408.83,409.43,408.47,408.99,2676.0,408.83,409.43,408.47,408.99,2676.0
2023-10-26 13:45:00,409.43,409.9,409.0,409.48,26132.0,409.43,409.9,409.0,409.48,26132.0
2023-10-26 13:50:00,409.54,409.88,408.37,408.77,3759.0,409.54,409.88,408.37,408.77,3759.0
2023-10-26 13:55:00,408.2,409.35,408.2,409.06,1600.0,408.2,409.35,408.2,409.06,1600.0
2023-10-26 14:00:00,409.09,409.79,409.08,409.73,5902.0,409.09,409.79,409.08,409.73,5902.0
2023-10-26 14:05:00,409.74,410.98,409.59,409.99,11694.0,409.74,410.98,409.59,409.99,11694.0
2023-10-26 14:10:00,410.09,411.05,409.93,411.05,1413.0,410.09,411.05,409.93,411.05,1413.0
2023-10-26 14:15:00,411.0,411.01,409.95,409.95,1700.0,411.0,411.01,409.95,409.95,1700.0
2023-10-26 14:20:00,409.89,409.89,409.15,409.35,2300.0,409.89,409.89,409.15,409.35,2300.0
2023-10-26 14:25:00,409.26,409.83,408.85,409.73,5886.0,409.26,409.83,408.85,409.73,5886.0
2023-10-26 14:30:00,409.54,410.7,409.39,410.07,11489.0,409.54,410.7,409.39,410.07,11489.0
2023-10-26 14:35:00,409.75,409.75,408.72,408.9,5389.0,409.75,409.75,408.72,408.9,5389.0
2023-10-26 14:40:00,408.62,409.34,408.34,408.94,24200.0,408.62,409.34,408.34,408.94,24200.0
2023-10-26 14:45:00,409.07,410.06,408.98,409.49,12902.0,409.07,410.06,408.98,409.49,12902.0
2023-10-26 14:50:00,409.4,409.84,409.09,409.68,11411.0,409.4,409.84,409.09,409.68,11411.0
2023-10-26 14:55:00,409.9,413.26,409.76,413.26,29597.0,409.9,413.26,409.76,413.26,29597.0
2023-10-26 15:00:00,413.43,415.11,413.43,415.1,2559.0,413.43,415.11,413.43,415.1,2559.0
2023-10-26 15:05:00,415.26,415.27,414.23,414.9,2174.0,415.26,415.27,414.23,414.9,2174.0
2023-10-26 15:10:00,415.02,415.02,412.64,412.64,14627.0,415.02,415.02,412.64,412.64,14627.0
2023-10-26 15:15:00,412.44,412.79,411.21,411.21,5549.0,412.44,412.79,411.21,411.21,5549.0
2023-10-26 15:20:00,410.76,411.65,410.0,410.78,3500.0,410.76,411.65,410.0,410.78,3500.0
2023-10-26 15:25:00,410.46,410.67,410.06,410.35,4884.0,410.46,410.67,410.06,410.35,4884.0
2023-10-26 15:30:00,410.03,410.94,409.72,410.89,20884.0,410.03,410.94,409.72,410.89,20884.0
2023-10-26 15:35:00,410.78,410.9,409.65,409.72,5620.0,410.78,410.9,409.65,409.72,5620.0
2023-10-26 15:40:00,409.63,410.29,409.01,410.06,28346.0,409.63,410.29,409.01,410.06,28346.0
2023-10-26 15:45:00,410.07,410.27,408.7,408.86,42831.0,410.07,410.27,408.7,408.86,42831.0
2023-10-26 15:50:00,408.98,410.4,408.83,409.02,59046.0,408.98,410.4,408.83,409.02,59046.0
2023-10-26 15:55:00,409.16,411.0,409.0,410.78,57159.0,409.16,411.0,409.0,410.78,57159.0
2023-10-27 09:30:00,417.72,420.52,415.82,416.51,10215.0,417.72,420.52,415.82,416.51,10215.0
2023-10-27 09:35:00,414.1,415.4,412.04,414.02,2343.0,414.1,415.4,412.04,414.02,2343.0
2023-10-27 09:40:00,412.01,412.5,412.01,412.05,523.0,412.01,412.5,412.01,412.05,523.0
2023-10-27 09:45:00,412.9,414.03,410.0,410.14,3074.0,412.9,414.03,410.0,410.14,3074.0
2023-10-27 09:50:00,411.27,413.66,411.27,412.9,1335.0,411.27,413.66,411.27,412.9,1335.0
2023-10-27 09:55:00,412.08,415.05,411.83,415.05,1165.0,412.08,415.05,411.83,415.05,1165.0
2023-10-27 10:00:00,414.38,416.29,412.1,413.98,3475.0,414.38,416.29,412.1,413.98,3475.0
2023-10-27 10:05:00,413.99,414.3,413.75,414.19,2820.0,413.99,414.3,413.75,414.19,2820.0
2023-10-27 10:10:00,414.54,415.71,414.3,414.3,1100.0,414.54,415.71,414.3,414.3,1100.0
2023-10-27 10:15:00,413.72,413.72,413.72,413.72,100.0,413.72,413.72,413.72,413.72,100.0
2023-10-27 10:20:00,413.18,415.25,412.85,414.72,1890.0,413.18,415.25,412.85,414.72,1890.0
2023-10-27 10:25:00,414.76,415.83,414.76,415.83,1000.0,414.76,415.83,414.76,415.83,1000.0
2023-10-27 10:30:00,416.7,416.8,415.15,416.08,2800.0,416.7,416.8,415.15,416.08,2800.0
2023-10-27 10:35:00,416.08,416.09,414.58,414.58,1100.0,416.08,416.09,414.58,414.58,1100.0
2023-10-27 10:40:00,414.59,415.6,413.97,414.31,1238.0,414.59,415.6,413.97,414.31,1238.0
2023-10-27 10:45:00,415.5,416.93,415.16,415.59,6125.0,415.5,416.93,415.16,415.59,6125.0
2023-10-27 10:50:00,415.97,416.02,415.43,415.68,1180.0,415.97,416.02,415.43,415.68,1180.0
2023-10-27 10:55:00,415.61,416.0,415.15,416.0,540.0,415.61,416.0,415.15,416.0,540.0
2023-10-27 11:00:00,415.51,416.27,415.31,416.27,1988.0,415.51,416.27,415.31,416.27,1988.0
2023-10-27 11:05:00,415.34,417.15,415.15,417.15,17689.0,415.34,417.15,415.15,417.15,17689.0
2023-10-27 11:10:00,417.14,418.78,417.14,418.57,1930.0,417.14,418.78,417.14,418.57,1930.0
2023-10-27 11:15:00,418.98,420.89,418.68,419.91,2808.0,418.98,420.89,418.68,419.91,2808.0
2023-10-27 11:20:00,420.12,421.94,420.03,421.42,2165.0,420.12,421.94,420.03,421.42,2165.0
2023-10-27 11:25:00,421.81,422.16,420.14,420.55,5455.0,421.81,422.16,420.14,420.55,5455.0
2023-10-27 11:30:00,420.15,421.06,419.57,419.58,3444.0,420.15,421.06,419.57,419.58,3444.0
2023-10-27 11:35:00,420.02,420.96,419.43,420.14,1276.0,420.02,420.96,419.43,420.14,1276.0
2023-10-27 11:40:00,420.89,421.38,420.11,420.19,1200.0,420.89,421.38,420.11,420.19,1200.0
2023-10-27 11:45:00,420.25,420.26,419.44,419.44,2530.0,420.25,420.26,419.44,419.44,2530.0
2023-10-27 11:50:00,419.79,419.79,419.33,419.42,1000.0,419.79,419.79,419.33,419.42,1000.0
2023-10-27 11:55:00,420.07,420.68,419.86,420.58,1200.0,420.07,420.68,419.86,420.58,1200.0
2023-10-27 12:00:00,420.79,420.79,419.7,419.9,2300.0,420.79,420.79,419.7,419.9,2300.0
2023-10-27 12:05:00,419.9,421.06,419.88,420.8,1603.0,419.9,421.06,419.88,420.8,1603.0
2023-10-27 12:10:00,420.83,420.84,419.79,419.79,1687.0,420.83,420.84,419.79,419.79,1687.0
2023-10-27 12:15:00,419.72,420.16,419.66,419.88,1503.0,419.72,420.16,419.66,419.88,1503.0
2023-10-27 12:20:00,419.78,419.99,419.49,419.5,1700.0,419.78,419.99,419.49,419.5,1700.0
2023-10-27 12:25:00,419.78,419.96,418.85,419.61,1317.0,419.78,419.96,418.85,419.61,1317.0
2023-10-27 12:30:00,419.72,419.72,419.24,419.24,2283.0,419.72,419.72,419.24,419.24,2283.0
2023-10-27 12:35:00,419.49,420.16,419.49,420.14,1500.0,419.49,420.16,419.49,420.14,1500.0
2023-10-27 12:40:00,420.16,420.24,419.51,419.67,1745.0,420.16,420.24,419.51,419.67,1745.0
2023-10-27 12:45:00,419.68,419.68,418.94,418.94,902.0,419.68,419.68,418.94,418.94,902.0
2023-10-27 12:50:00,418.94,418.94,418.94,418.94,0.0,418.94,418.94,418.94,418.94,0.0
2023-10-27 12:55:00,418.28,418.67,417.95,418.67,1600.0,418.28,418.67,417.95,418.67,1600.0
2023-10-27 13:00:00,418.5,418.9,417.91,417.91,2646.0,418.5,418.9,417.91,417.91,2646.0
2023-10-27 13:05:00,417.72,417.72,415.87,416.09,606.0,417.72,417.72,415.87,416.09,606.0
2023-10-27 13:10:00,416.91,417.25,416.72,416.72,1500.0,416.91,417.25,416.72,416.72,1500.0
2023-10-27 13:15:00,417.09,417.39,416.28,416.73,5193.0,417.09,417.39,416.28,416.73,5193.0
2023-10-27 13:20:00,416.69,416.93,416.15,416.39,3159.0,416.69,416.93,416.15,416.39,3159.0
2023-10-27 13:25:00,416.86,417.25,416.47,416.81,3700.0,416.86,417.25,416.47,416.81,3700.0
2023-10-27 13:30:00,416.46,416.98,416.14,416.54,3430.0,416.46,416.98,416.14,416.54,3430.0
2023-10-27 13:35:00,416.74,416.78,415.64,416.32,3237.0,416.74,416.78,415.64,416.32,3237.0
2023-10-27 13:40:00,415.0,416.59,415.0,416.43,725.0,415.0,416.59,415.0,416.43,725.0
2023-10-27 13:45:00,416.06,416.27,415.91,416.27,500.0,416.06,416.27,415.91,416.27,500.0
2023-10-27 13:50:00,415.93,416.45,415.64,415.64,502.0,415.93,416.45,415.64,415.64,502.0
2023-10-27 13:55:00,415.64,415.64,415.64,415.64,0.0,415.64,415.64,415.64,415.64,0.0
2023-10-27 14:00:00,415.63,415.63,414.34,414.34,320.0,415.63,415.63,414.34,414.34,320.0
2023-10-27 14:05:00,414.4,415.1,414.4,414.83,600.0,414.4,415.1,414.4,414.83,600.0
2023-10-27 14:10:00,414.94,414.94,414.4,414.72,601.0,414.94,414.94,414.4,414.72,601.0
2023-10-27 14:15:00,415.01,415.32,414.9,414.9,886.0,415.01,415.32,414.9,414.9,886.0
2023-10-27 14:20:00,414.56,414.56,414.19,414.33,300.0,414.56,414.56,414.19,414.33,300.0
2023-10-27 14:25:00,414.67,414.67,414.54,414.63,500.0,414.67,414.67,414.54,414.63,500.0
2023-10-27 14:30:00,414.59,416.05,414.59,416.05,1000.0,414.59,416.05,414.59,416.05,1000.0
2023-10-27 14:35:00,416.04,416.75,416.04,416.58,818.0,416.04,416.75,416.04,416.58,818.0
2023-10-27 14:40:00,416.56,416.61,416.06,416.19,1120.0,416.56,416.61,416.06,416.19,1120.0
2023-10-27 14:45:00,416.56,416.89,415.39,415.52,5412.0,416.56,416.89,415.39,415.52,5412.0
2023-10-27 14:50:00,415.48,416.02,415.28,415.28,2326.0,415.48,416.02,415.28,415.28,2326.0
2023-10-27 14:55:00,415.22,415.24,414.29,414.69,1419.0,415.22,415.24,414.29,414.69,1419.0
2023-10-27 15:00:00,415.4,415.4,414.74,415.05,1054.0,415.4,415.4,414.74,415.05,1054.0
2023-10-27 15:05:00,415.11,415.36,414.91,415.05,1351.0,415.11,415.36,414.91,415.05,1351.0
2023-10-27 15:10:00,415.2,415.29,414.78,414.78,1500.0,415.2,415.29,414.78,414.78,1500.0
2023-10-27 15:15:00,415.37,415.87,415.37,415.69,3844.0,415.37,415.87,415.37,415.69,3844.0
2023-10-27 15:20:00,415.73,416.8,415.17,415.25,12159.0,415.73,416.8,415.17,415.25,12159.0
2023-10-27 15:25:00,416.22,417.03,416.2,417.03,1893.0,416.22,417.03,416.2,417.03,1893.0
2023-10-27 15:30:00,417.06,417.63,415.9,415.91,3088.0,417.06,417.63,415.9,415.91,3088.0
2023-10-27 15:35:00,415.61,416.03,414.88,414.88,2300.0,415.61,416.03,414.88,414.88,2300.0
2023-10-27 15:40:00,414.86,415.74,414.86,415.46,2800.0,414.86,415.74,414.86,415.46,2800.0
2023-10-27 15:45:00,415.42,415.95,415.06,415.85,4482.0,415.42,415.95,415.06,415.85,4482.0
2023-10-27 15:50:00,415.63,416.19,415.23,415.33,10570.0,415.63,416.19,415.23,415.33,10570.0
2023-10-27 15:55:00,415.48,416.76,415.35,416.27,39731.0,415.48,416.76,415.35,416.27,39731.0
2023-10-30 09:30:00,421.17,421.44,418.37,419.13,3675.0,421.17,421.44,418.37,419.13,3675.0
2023-10-30 09:35:00,416.61,417.37,416.32,417.37,1000.0,416.61,417.37,416.32,417.37,1000.0
2023-10-30 09:40:00,417.24,417.95,415.19,417.33,3255.0,417.24,417.95,415.19,417.33,3255.0
2023-10-30 09:45:00,417.38,418.49,416.98,418.49,2025.0,417.38,418.49,416.98,418.49,2025.0
2023-10-30 09:50:00,417.12,417.12,413.68,414.48,3158.0,417.12,417.12,413.68,414.48,3158.0
2023-10-30 09:55:00,413.69,413.74,413.58,413.74,1073.0,413.69,413.74,413.58,413.74,1073.0
2023-10-30 10:00:00,414.26,414.26,411.94,412.52,1020.0,414.26,414.26,411.94,412.52,1020.0
2023-10-30 10:05:00,413.95,414.63,413.95,414.63,400.0,413.95,414.63,413.95,414.63,400.0
2023-10-30 10:10:00,414.65,416.27,414.55,415.23,1970.0,414.65,416.27,414.55,415.23,1970.0
2023-10-30 10:15:00,415.19,415.63,414.31,414.36,3522.0,415.19,415.63,414.31,414.36,3522.0
2023-10-30 10:20:00,414.18,414.18,412.5,412.69,1200.0,414.18,414.18,412.5,412.69,1200.0
2023-10-30 10:25:00,412.41,412.89,412.24,412.31,800.0,412.41,412.89,412.24,412.31,800.0
2023-10-30 10:30:00,412.09,412.71,411.22,411.22,1200.0,412.09,412.71,411.22,411.22,1200.0
2023-10-30 10:35:00,411.88,412.7,411.59,412.69,3791.0,411.88,412.7,411.59,412.69,3791.0
2023-10-30 10:40:00,412.59,413.14,412.19,412.19,500.0,412.59,413.14,412.19,412.19,500.0
2023-10-30 10:45:00,412.75,412.79,411.66,412.1,2728.0,412.75,412.79,411.66,412.1,2728.0
2023-10-30 10:50:00,412.0,414.87,412.0,414.5,10140.0,412.0,414.87,412.0,414.5,10140.0
2023-10-30 10:55:00,415.16,415.16,412.59,412.59,6813.0,415.16,415.16,412.59,412.59,6813.0
2023-10-30 11:00:00,413.34,416.69,413.34,416.44,2488.0,413.34,416.69,413.34,416.44,2488.0
2023-10-30 11:05:00,416.9,417.26,416.25,416.68,1400.0,416.9,417.26,416.25,416.68,1400.0
2023-10-30 11:10:00,417.77,417.77,416.14,416.64,1039.0,417.77,417.77,416.14,416.64,1039.0
2023-10-30 11:15:00,415.92,416.41,415.72,416.41,1795.0,415.92,416.41,415.72,416.41,1795.0
2023-10-30 11:20:00,415.79,416.28,414.46,415.8,2978.0,415.79,416.28,414.46,415.8,2978.0
2023-10-30 11:25:00,416.06,416.06,415.57,415.77,549.0,416.06,416.06,415.57,415.77,549.0
2023-10-30 11:30:00,416.06,416.49,415.87,416.49,900.0,416.06,416.49,415.87,416.49,900.0
2023-10-30 11:35:00,416.42,418.46,416.42,416.52,4344.0,416.42,418.46,416.42,416.52,4344.0
2023-10-30 11:40:00,416.39,418.15,416.2,418.15,3600.0,416.39,418.15,416.2,418.15,3600.0
2023-10-30 11:45:00,418.21,418.83,417.89,418.23,1788.0,418.21,418.83,417.89,418.23,1788.0
2023-10-30 11:50:00,418.9,419.59,418.57,419.59,1000.0,418.9,419.59,418.57,419.59,1000.0
2023-10-30 11:55:00,419.01,419.04,418.54,418.97,400.0,419.01,419.04,418.54,418.97,400.0
2023-10-30 12:00:00,419.54,419.64,419.02,419.02,2876.0,419.54,419.64,419.02,419.02,2876.0
2023-10-30 12:05:00,418.85,418.9,417.03,417.81,16215.0,418.85,418.9,417.03,417.81,16215.0
2023-10-30 12:10:00,417.83,419.13,417.82,418.69,1724.0,417.83,419.13,417.82,418.69,1724.0
2023-10-30 12:15:00,419.57,420.11,418.27,418.28,1225.0,419.57,420.11,418.27,418.28,1225.0
2023-10-30 12:20:00,418.5,418.5,417.27,417.36,695.0,418.5,418.5,417.27,417.36,695.0
2023-10-30 12:25:00,416.51,417.65,416.51,417.13,1715.0,416.51,417.65,416.51,417.13,1715.0
2023-10-30 12:30:00,417.16,417.2,416.75,417.02,850.0,417.16,417.2,416.75,417.02,850.0
2023-10-30 12:35:00,417.03,417.59,415.52,415.52,5112.0,417.03,417.59,415.52,415.52,5112.0
2023-10-30 12:40:00,415.45,415.51,413.45,413.55,1222.0,415.45,415.51,413.45,413.55,1222.0
2023-10-30 12:45:00,413.56,414.18,413.56,414.18,1100.0,413.56,414.18,413.56,414.18,1100.0
2023-10-30 12:50:00,414.76,414.76,412.24,412.65,5257.0,414.76,414.76,412.24,412.65,5257.0
2023-10-30 12:55:00,412.25,412.84,412.08,412.84,1316.0,412.25,412.84,412.08,412.84,1316.0
2023-10-30 13:00:00,412.53,413.02,412.5,413.02,1200.0,412.53,413.02,412.5,413.02,1200.0
2023-10-30 13:05:00,412.87,413.37,412.5,412.51,3704.0,412.87,413.37,412.5,412.51,3704.0
2023-10-30 13:10:00,412.52,413.09,412.12,412.27,3336.0,412.52,413.09,412.12,412.27,3336.0
2023-10-30 13:15:00,412.43,414.02,412.43,414.02,795.0,412.43,414.02,412.43,414.02,795.0
2023-10-30 13:20:00,414.22,415.64,414.22,415.12,1034.0,414.22,415.64,414.22,415.12,1034.0
2023-10-30 13:25:00,415.24,416.1,415.24,416.02,1400.0,415.24,416.1,415.24,416.02,1400.0
2023-10-30 13:30:00,415.71,416.33,415.01,415.02,1890.0,415.71,416.33,415.01,415.02,1890.0
2023-10-30 13:35:00,415.3,415.87,415.0,415.24,1416.0,415.3,415.87,415.0,415.24,1416.0
2023-10-30 13:40:00,415.43,415.43,414.9,415.07,1000.0,415.43,415.43,414.9,415.07,1000.0
2023-10-30 13:45:00,415.28,415.37,415.09,415.33,1631.0,415.28,415.37,415.09,415.33,1631.0
2023-10-30 13:50:00,415.35,416.02,415.16,415.34,4403.0,415.35,416.02,415.16,415.34,4403.0
2023-10-30 13:55:00,415.0,415.36,414.87,415.27,950.0,415.0,415.36,414.87,415.27,950.0
2023-10-30 14:00:00,414.98,415.36,414.44,415.18,4502.0,414.98,415.36,414.44,415.18,4502.0
2023-10-30 14:05:00,415.18,415.18,414.15,414.16,2425.0,415.18,415.18,414.15,414.16,2425.0
2023-10-30 14:10:00,414.44,415.17,414.1,415.17,6245.0,414.44,415.17,414.1,415.17,6245.0
2023-10-30 14:15:00,415.03,415.3,414.46,415.3,1565.0,415.03,415.3,414.46,415.3,1565.0
2023-10-30 14:20:00,415.48,415.57,415.29,415.29,971.0,415.48,415.57,415.29,415.29,971.0
2023-10-30 14:25:00,415.76,415.78,415.43,415.55,1000.0,415.76,415.78,415.43,415.55,1000.0
2023-10-30 14:30:00,416.0,416.09,415.57,415.81,3432.0,416.0,416.09,415.57,415.81,3432.0
2023-10-30 14:35:00,416.0,416.44,415.87,416.2,8255.0,416.0,416.44,415.87,416.2,8255.0
2023-10-30 14:40:00,416.29,416.31,415.76,416.04,4424.0,416.29,416.31,415.76,416.04,4424.0
2023-10-30 14:45:00,415.98,416.32,415.36,415.66,7469.0,415.98,416.32,415.36,415.66,7469.0
2023-10-30 14:50:00,415.85,416.08,415.3,415.3,1326.0,415.85,416.08,415.3,415.3,1326.0
2023-10-30 14:55:00,415.48,415.79,415.29,415.72,1224.0,415.48,415.79,415.29,415.72,1224.0
2023-10-30 15:00:00,416.0,416.16,415.65,416.13,3167.0,416.0,416.16,415.65,416.13,3167.0
2023-10-30 15:05:00,416.13,416.78,416.0,416.01,3601.0,416.13,416.78,416.0,416.01,3601.0
2023-10-30 15:10:00,415.98,416.3,415.7,416.15,1825.0,415.98,416.3,415.7,416.15,1825.0
2023-10-30 15:15:00,416.11,416.41,415.91,416.11,3178.0,416.11,416.41,415.91,416.11,3178.0
2023-10-30 15:20:00,416.24,417.07,416.24,416.68,927.0,416.24,417.07,416.24,416.68,927.0
2023-10-30 15:25:00,416.94,417.36,416.56,416.9,1394.0,416.94,417.36,416.56,416.9,1394.0
2023-10-30 15:30:00,416.81,416.95,416.36,416.56,1400.0,416.81,416.95,416.36,416.56,1400.0
2023-10-30 15:35:00,416.89,417.47,416.61,416.69,4146.0,416.89,417.47,416.61,416.69,4146.0
2023-10-30 15:40:00,416.14,416.22,415.26,415.89,5847.0,416.14,416.22,415.26,415.89,5847.0
2023-10-30 15:45:00,415.87,416.17,415.27,415.73,3622.0,415.87,416.17,415.27,415.73,3622.0
2023-10-30 15:50:00,415.61,415.95,415.34,415.52,3509.0,415.61,415.95,415.34,415.52,3509.0
2023-10-30 15:55:00,415.8,416.0,415.42,415.58,16041.0,415.8,416.0,415.42,415.58,16041.0
2023-10-31 09:30:00,420.0,426.16,418.02,420.53,13884.0,420.0,426.16,418.02,420.53,13884.0
2023-10-31 09:35:00,420.53,420.55,415.44,416.05,6400.0,420.53,420.55,415.44,416.05,6400.0
2023-10-31 09:40:00,415.73,416.0,414.25,415.67,17209.0,415.73,416.0,414.25,415.67,17209.0
2023-10-31 09:45:00,416.34,419.93,415.67,416.64,3600.0,416.34,419.93,415.67,416.64,3600.0
2023-10-31 09:50:00,416.44,417.98,416.44,417.8,1545.0,416.44,417.98,416.44,417.8,1545.0
2023-10-31 09:55:00,416.63,417.6,416.63,416.81,1800.0,416.63,417.6,416.63,416.81,1800.0
2023-10-31 10:00:00,416.64,416.67,415.77,415.8,1416.0,416.64,416.67,415.77,415.8,1416.0
2023-10-31 10:05:00,416.85,418.58,416.48,418.0,1592.0,416.85,418.58,416.48,418.0,1592.0
2023-10-31 10:10:00,418.7,418.83,418.49,418.49,522.0,418.7,418.83,418.49,418.49,522.0
2023-10-31 10:15:00,419.38,420.19,419.19,419.64,1225.0,419.38,420.19,419.19,419.64,1225.0
2023-10-31 10:20:00,419.64,422.14,419.63,421.53,2058.0,419.64,422.14,419.63,421.53,2058.0
2023-10-31 10:25:00,421.72,422.47,421.12,421.76,1999.0,421.72,422.47,421.12,421.76,1999.0
2023-10-31 10:30:00,422.19,422.52,421.79,421.99,2268.0,422.19,422.52,421.79,421.99,2268.0
2023-10-31 10:35:00,421.45,421.47,418.87,419.1,2517.0,421.45,421.47,418.87,419.1,2517.0
2023-10-31 10:40:00,418.36,421.95,417.7,421.95,3340.0,418.36,421.95,417.7,421.95,3340.0
2023-10-31 10:45:00,421.79,422.17,420.71,421.16,6304.0,421.79,422.17,420.71,421.16,6304.0
2023-10-31 10:50:00,421.87,424.11,421.57,424.11,2113.0,421.87,424.11,421.57,424.11,2113.0
2023-10-31 10:55:00,422.88,423.21,422.67,422.96,900.0,422.88,423.21,422.67,422.96,900.0
2023-10-31 11:00:00,423.67,423.67,422.67,422.67,2055.0,423.67,423.67,422.67,422.67,2055.0
2023-10-31 11:05:00,423.42,423.8,423.29,423.29,515.0,423.42,423.8,423.29,423.29,515.0
2023-10-31 11:10:00,423.98,424.45,422.75,424.06,4352.0,423.98,424.45,422.75,424.06,4352.0
2023-10-31 11:15:00,423.98,424.32,423.76,423.78,1300.0,423.98,424.32,423.76,423.78,1300.0
2023-10-31 11:20:00,423.12,423.85,421.29,421.29,1924.0,423.12,423.85,421.29,421.29,1924.0
2023-10-31 11:25:00,422.84,423.56,422.36,422.49,1525.0,422.84,423.56,422.36,422.49,1525.0
2023-10-31 11:30:00,423.15,423.8,423.15,423.27,920.0,423.15,423.8,423.15,423.27,920.0
2023-10-31 11:35:00,423.33,423.33,421.48,421.48,387.0,423.33,423.33,421.48,421.48,387.0
2023-10-31 11:40:00,420.83,421.49,420.79,420.79,1100.0,420.83,421.49,420.79,420.79,1100.0
2023-10-31 11:45:00,421.5,421.5,421.5,421.5,100.0,421.5,421.5,421.5,421.5,100.0
2023-10-31 11:50:00,421.0,422.51,421.0,422.19,1800.0,421.0,422.51,421.0,422.19,1800.0
2023-10-31 11:55:00,422.27,423.63,422.27,423.63,1529.0,422.27,423.63,422.27,423.63,1529.0
2023-10-31 12:00:00,423.1,423.11,422.45,422.57,475.0,423.1,423.11,422.45,422.57,475.0
2023-10-31 12:05:00,421.69,423.28,421.69,423.08,900.0,421.69,423.28,421.69,423.08,900.0
2023-10-31 12:10:00,423.16,423.57,422.79,422.79,2300.0,423.16,423.57,422.79,422.79,2300.0
2023-10-31 12:15:00,422.55,423.05,421.23,422.19,1154.0,422.55,423.05,421.23,422.19,1154.0
2023-10-31 12:20:00,422.03,422.63,421.84,422.63,600.0,422.03,422.63,421.84,422.63,600.0
2023-10-31 12:25:00,422.97,423.76,422.97,423.41,901.0,422.97,423.76,422.97,423.41,901.0
2023-10-31 12:30:00,423.92,424.77,423.92,424.21,1302.0,423.92,424.77,423.92,424.21,1302.0
2023-10-31 12:35:00,423.63,424.12,422.32,423.46,1365.0,423.63,424.12,422.32,423.46,1365.0
2023-10-31 12:40:00,424.44,424.44,424.36,424.37,200.0,424.44,424.44,424.36,424.37,200.0
2023-10-31 12:45:00,424.41,424.84,423.96,424.38,12906.0,424.41,424.84,423.96,424.38,12906.0
2023-10-31 12:50:00,423.92,424.83,423.61,423.61,1000.0,423.92,424.83,423.61,423.61,1000.0
2023-10-31 12:55:00,424.15,424.59,423.99,424.0,601.0,424.15,424.59,423.99,424.0,601.0
2023-10-31 13:00:00,424.44,424.44,423.67,423.68,250.0,424.44,424.44,423.67,423.68,250.0
2023-10-31 13:05:00,423.82,424.61,423.8,423.89,1320.0,423.82,424.61,423.8,423.89,1320.0
2023-10-31 13:10:00,423.81,424.3,423.3,424.08,1811.0,423.81,424.3,423.3,424.08,1811.0
2023-10-31 13:15:00,423.71,424.33,423.42,423.99,1425.0,423.71,424.33,423.42,423.99,1425.0
2023-10-31 13:20:00,423.2,424.26,423.09,423.79,2506.0,423.2,424.26,423.09,423.79,2506.0
2023-10-31 13:25:00,422.8,423.87,422.56,423.77,1674.0,422.8,423.87,422.56,423.77,1674.0
2023-10-31 13:30:00,423.8,424.22,423.02,423.21,5814.0,423.8,424.22,423.02,423.21,5814.0
2023-10-31 13:35:00,423.11,423.88,422.59,423.17,1100.0,423.11,423.88,422.59,423.17,1100.0
2023-10-31 13:40:00,423.68,424.53,423.68,424.18,2600.0,423.68,424.53,423.68,424.18,2600.0
2023-10-31 13:45:00,424.08,424.08,423.55,423.56,500.0,424.08,424.08,423.55,423.56,500.0
2023-10-31 13:50:00,423.6,424.47,423.6,424.05,1704.0,423.6,424.47,423.6,424.05,1704.0
2023-10-31 13:55:00,424.15,424.42,423.8,423.81,1016.0,424.15,424.42,423.8,423.81,1016.0
2023-10-31 14:00:00,423.76,424.69,423.7,424.69,2060.0,423.76,424.69,423.7,424.69,2060.0
2023-10-31 14:05:00,424.69,424.69,424.45,424.45,400.0,424.69,424.69,424.45,424.45,400.0
2023-10-31 14:10:00,424.74,425.32,424.48,425.32,2500.0,424.74,425.32,424.48,425.32,2500.0
2023-10-31 14:15:00,425.22,425.27,424.71,424.71,2002.0,425.22,425.27,424.71,424.71,2002.0
2023-10-31 14:20:00,424.71,425.29,424.18,424.97,6216.0,424.71,425.29,424.18,424.97,6216.0
2023-10-31 14:25:00,425.05,425.41,423.73,423.73,1954.0,425.05,425.41,423.73,423.73,1954.0
2023-10-31 14:30:00,423.78,424.36,423.77,424.05,1200.0,423.78,424.36,423.77,424.05,1200.0
2023-10-31 14:35:00,424.34,424.34,423.5,423.5,3071.0,424.34,424.34,423.5,423.5,3071.0
2023-10-31 14:40:00,423.42,424.25,423.37,424.22,2500.0,423.42,424.25,423.37,424.22,2500.0
2023-10-31 14:45:00,423.97,424.51,423.87,424.43,1600.0,423.97,424.51,423.87,424.43,1600.0
2023-10-31 14:50:00,424.14,424.44,423.76,423.76,1175.0,424.14,424.44,423.76,423.76,1175.0
2023-10-31 14:55:00,424.18,424.88,424.12,424.8,2441.0,424.18,424.88,424.12,424.8,2441.0
2023-10-31 15:00:00,424.96,425.72,424.8,425.61,2225.0,424.96,425.72,424.8,425.61,2225.0
2023-10-31 15:05:00,425.09,425.78,425.01,425.39,2962.0,425.09,425.78,425.01,425.39,2962.0
2023-10-31 15:10:00,425.53,426.08,425.36,425.91,3650.0,425.53,426.08,425.36,425.91,3650.0
2023-10-31 15:15:00,425.74,425.75,424.98,425.45,2802.0,425.74,425.75,424.98,425.45,2802.0
2023-10-31 15:20:00,425.13,425.53,424.24,424.24,2000.0,425.13,425.53,424.24,424.24,2000.0
2023-10-31 15:25:00,424.47,425.46,424.24,424.68,2808.0,424.47,425.46,424.24,424.68,2808.0
2023-10-31 15:30:00,424.97,424.97,423.97,423.97,4968.0,424.97,424.97,423.97,423.97,4968.0
2023-10-31 15:35:00,424.13,424.37,423.51,423.52,4700.0,424.13,424.37,423.51,423.52,4700.0
2023-10-31 15:40:00,423.73,424.1,423.43,423.79,6189.0,423.73,424.1,423.43,423.79,6189.0
2023-10-31 15:45:00,423.77,424.07,422.81,423.93,11747.0,423.77,424.07,422.81,423.93,11747.0
2023-10-31 15:50:00,423.94,423.99,422.91,423.49,10271.0,423.94,423.99,422.91,423.49,10271.0
2023-10-31 15:55:00,423.51,423.93,423.22,423.77,42123.0,423.51,423.93,423.22,423.77,42123.0
2023-11-01 09:30:00,422.06,425.64,422.0,422.19,3519.0,422.06,425.64,422.0,422.19,3519.0
2023-11-01 09:35:00,421.86,423.46,418.9,419.87,2132.0,421.86,423.46,418.9,419.87,2132.0
2023-11-01 09:40:00,418.69,421.21,418.69,421.21,4766.0,418.69,421.21,418.69,421.21,4766.0
2023-11-01 09:45:00,419.62,421.21,418.84,419.4,1800.0,419.62,421.21,418.84,419.4,1800.0
2023-11-01 09:50:00,419.34,420.63,418.97,420.15,3071.0,419.34,420.63,418.97,420.15,3071.0
2023-11-01 09:55:00,418.97,419.0,415.61,415.89,3400.0,418.97,419.0,415.61,415.89,3400.0
2023-11-01 10:00:00,416.01,416.93,414.18,415.17,6513.0,416.01,416.93,414.18,415.17,6513.0
2023-11-01 10:05:00,415.78,416.55,415.58,415.98,4850.0,415.78,416.55,415.58,415.98,4850.0
2023-11-01 10:10:00,416.27,417.28,416.11,416.75,4669.0,416.27,417.28,416.11,416.75,4669.0
2023-11-01 10:15:00,417.5,418.25,416.78,417.65,4602.0,417.5,418.25,416.78,417.65,4602.0
2023-11-01 10:20:00,418.76,420.24,418.46,419.57,1855.0,418.76,420.24,418.46,419.57,1855.0
2023-11-01 10:25:00,420.39,421.21,420.39,420.73,800.0,420.39,421.21,420.39,420.73,800.0
2023-11-01 10:30:00,421.22,421.96,420.96,421.64,1400.0,421.22,421.96,420.96,421.64,1400.0
2023-11-01 10:35:00,421.64,422.17,421.16,421.35,1800.0,421.64,422.17,421.16,421.35,1800.0
2023-11-01 10:40:00,421.57,422.17,420.91,421.11,13924.0,421.57,422.17,420.91,421.11,13924.0
2023-11-01 10:45:00,420.99,421.95,420.4,420.45,3409.0,420.99,421.95,420.4,420.45,3409.0
2023-11-01 10:50:00,419.77,419.77,418.88,418.88,703.0,419.77,419.77,418.88,418.88,703.0
2023-11-01 10:55:00,418.76,419.89,418.52,419.73,2120.0,418.76,419.89,418.52,419.73,2120.0
2023-11-01 11:00:00,419.24,420.5,419.02,420.0,1100.0,419.24,420.5,419.02,420.0,1100.0
2023-11-01 11:05:00,420.48,420.48,419.87,420.31,300.0,420.48,420.48,419.87,420.31,300.0
2023-11-01 11:10:00,420.0,420.22,418.79,419.5,2310.0,420.0,420.22,418.79,419.5,2310.0
2023-11-01 11:15:00,419.5,419.5,419.5,419.5,0.0,419.5,419.5,419.5,419.5,0.0
2023-11-01 11:20:00,419.44,419.45,417.16,418.77,3174.0,419.44,419.45,417.16,418.77,3174.0
2023-11-01 11:25:00,417.96,417.96,416.41,417.15,1045.0,417.96,417.96,416.41,417.15,1045.0
2023-11-01 11:30:00,416.67,417.13,416.67,417.13,294.0,416.67,417.13,416.67,417.13,294.0
2023-11-01 11:35:00,416.63,416.86,415.89,416.86,520.0,416.63,416.86,415.89,416.86,520.0
2023-11-01 11:40:00,416.97,417.06,416.53,416.86,1100.0,416.97,417.06,416.53,416.86,1100.0
2023-11-01 11:45:00,416.41,416.54,415.98,416.47,1247.0,416.41,416.54,415.98,416.47,1247.0
2023-11-01 11:50:00,416.47,416.6,415.68,415.68,2850.0,416.47,416.6,415.68,415.68,2850.0
2023-11-01 11:55:00,416.49,417.42,416.48,417.42,2200.0,416.49,417.42,416.48,417.42,2200.0
2023-11-01 12:00:00,416.4,416.81,415.35,416.31,5201.0,416.4,416.81,415.35,416.31,5201.0
2023-11-01 12:05:00,416.25,416.91,416.24,416.56,1400.0,416.25,416.91,416.24,416.56,1400.0
2023-11-01 12:10:00,416.03,416.09,416.03,416.05,300.0,416.03,416.09,416.03,416.05,300.0
2023-11-01 12:15:00,415.85,416.41,415.53,416.25,2215.0,415.85,416.41,415.53,416.25,2215.0
2023-11-01 12:20:00,416.2,416.88,416.02,416.25,2202.0,416.2,416.88,416.02,416.25,2202.0
2023-11-01 12:25:00,416.72,416.72,416.09,416.09,300.0,416.72,416.72,416.09,416.09,300.0
2023-11-01 12:30:00,416.54,417.15,416.54,417.06,1373.0,416.54,417.15,416.54,417.06,1373.0
2023-11-01 12:35:00,416.53,416.53,416.53,416.53,173.0,416.53,416.53,416.53,416.53,173.0
2023-11-01 12:40:00,416.26,416.26,415.0,415.4,800.0,416.26,416.26,415.0,415.4,800.0
2023-11-01 12:45:00,415.27,415.28,415.06,415.06,400.0,415.27,415.28,415.06,415.06,400.0
2023-11-01 12:50:00,414.7,415.11,414.5,414.71,6101.0,414.7,415.11,414.5,414.71,6101.0
2023-11-01 12:55:00,414.62,415.14,414.49,414.49,400.0,414.62,415.14,414.49,414.49,400.0
2023-11-01 13:00:00,414.44,414.81,414.22,414.79,2399.0,414.44,414.81,414.22,414.79,2399.0
2023-11-01 13:05:00,414.61,415.46,414.32,415.17,1789.0,414.61,415.46,414.32,415.17,1789.0
2023-11-01 13:10:00,415.59,416.24,415.33,415.4,1618.0,415.59,416.24,415.33,415.4,1618.0
2023-11-01 13:15:00,415.14,415.94,414.96,414.96,1100.0,415.14,415.94,414.96,414.96,1100.0
2023-11-01 13:20:00,415.35,415.74,415.27,415.27,300.0,415.35,415.74,415.27,415.27,300.0
2023-11-01 13:25:00,415.25,415.78,414.76,415.3,2300.0,415.25,415.78,414.76,415.3,2300.0
2023-11-01 13:30:00,414.91,415.1,414.91,414.96,414.0,414.91,415.1,414.91,414.96,414.0
2023-11-01 13:35:00,414.59,415.07,414.17,414.8,1000.0,414.59,415.07,414.17,414.8,1000.0
2023-11-01 13:40:00,414.35,415.39,414.01,415.38,1894.0,414.35,415.39,414.01,415.38,1894.0
2023-11-01 13:45:00,414.98,414.98,414.52,414.9,1300.0,414.98,414.98,414.52,414.9,1300.0
2023-11-01 13:50:00,414.97,415.73,414.83,415.73,1894.0,414.97,415.73,414.83,415.73,1894.0
2023-11-01 13:55:00,414.86,414.86,414.85,414.86,100.0,414.86,414.86,414.85,414.86,100.0
2023-11-01 14:00:00,415.37,415.37,414.12,414.46,2506.0,415.37,415.37,414.12,414.46,2506.0
2023-11-01 14:05:00,414.15,414.15,413.2,413.47,1200.0,414.15,414.15,413.2,413.47,1200.0
2023-11-01 14:10:00,413.12,413.76,412.86,413.75,1932.0,413.12,413.76,412.86,413.75,1932.0
2023-11-01 14:15:00,413.22,413.76,413.09,413.21,1879.0,413.22,413.76,413.09,413.21,1879.0
2023-11-01 14:20:00,413.52,413.94,413.47,413.71,874.0,413.52,413.94,413.47,413.71,874.0
2023-11-01 14:25:00,413.37,413.37,412.79,412.88,800.0,413.37,413.37,412.79,412.88,800.0
2023-11-01 14:30:00,412.53,414.5,412.53,414.5,3799.0,412.53,414.5,412.53,414.5,3799.0
2023-11-01 14:35:00,413.94,413.94,412.13,412.14,1200.0,413.94,413.94,412.13,412.14,1200.0
2023-11-01 14:40:00,412.14,412.14,409.5,410.73,4370.0,412.14,412.14,409.5,410.73,4370.0
2023-11-01 14:45:00,410.07,412.17,410.07,411.04,6806.0,410.07,412.17,410.07,411.04,6806.0
2023-11-01 14:50:00,411.26,413.0,411.26,412.13,4650.0,411.26,413.0,411.26,412.13,4650.0
2023-11-01 14:55:00,412.67,414.51,412.67,412.98,4218.0,412.67,414.51,412.67,412.98,4218.0
2023-11-01 15:00:00,413.84,415.38,413.52,414.44,5917.0,413.84,415.38,413.52,414.44,5917.0
2023-11-01 15:05:00,413.75,414.76,413.48,414.43,2170.0,413.75,414.76,413.48,414.43,2170.0
2023-11-01 15:10:00,414.57,415.73,413.99,413.99,2541.0,414.57,415.73,413.99,413.99,2541.0
2023-11-01 15:15:00,414.29,414.76,414.28,414.76,391.0,414.29,414.76,414.28,414.76,391.0
2023-11-01 15:20:00,414.74,416.52,414.74,416.52,4002.0,414.74,416.52,414.74,416.52,4002.0
2023-11-01 15:25:00,417.25,418.22,416.72,417.37,5027.0,417.25,418.22,416.72,417.37,5027.0
2023-11-01 15:30:00,417.6,418.61,417.42,418.17,6511.0,417.6,418.61,417.42,418.17,6511.0
2023-11-01 15:35:00,418.37,419.73,418.37,419.33,6138.0,418.37,419.73,418.37,419.33,6138.0
2023-11-01 15:40:00,419.42,419.92,419.12,419.92,4800.0,419.42,419.92,419.12,419.92,4800.0
2023-11-01 15:45:00,419.69,420.34,419.13,420.24,6299.0,419.69,420.34,419.13,420.24,6299.0
2023-11-01 15:50:00,420.0,420.65,419.44,420.35,10463.0,420.0,420.65,419.44,420.35,10463.0
2023-11-01 15:55:00,420.28,421.36,420.19,421.34,22976.0,420.28,421.36,420.19,421.34,22976.0
2023-11-02 09:30:00,433.2,435.43,432.13,434.18,5447.0,433.2,435.43,432.13,434.18,5447.0
2023-11-02 09:35:00,434.98,435.59,427.07,428.63,14919.0,434.98,435.59,427.07,428.63,14919.0
2023-11-02 09:40:00,428.27,428.5,423.84,424.52,22019.0,428.27,428.5,423.84,424.52,22019.0
2023-11-02 09:45:00,424.52,428.79,424.51,427.44,5020.0,424.52,428.79,424.51,427.44,5020.0
2023-11-02 09:50:00,427.46,428.57,425.84,425.98,38569.0,427.46,428.57,425.84,425.98,38569.0
2023-11-02 09:55:00,425.25,427.48,422.16,424.43,32356.0,425.25,427.48,422.16,424.43,32356.0
2023-11-02 10:00:00,425.51,426.0,423.78,425.64,3740.0,425.51,426.0,423.78,425.64,3740.0
2023-11-02 10:05:00,424.43,425.35,423.81,423.83,21936.0,424.43,425.35,423.81,423.83,21936.0
2023-11-02 10:10:00,423.86,423.88,418.13,418.66,35906.0,423.86,423.88,418.13,418.66,35906.0
2023-11-02 10:15:00,418.99,421.87,418.98,420.36,8857.0,418.99,421.87,418.98,420.36,8857.0
2023-11-02 10:20:00,420.06,420.89,419.03,419.03,6846.0,420.06,420.89,419.03,419.03,6846.0
2023-11-02 10:25:00,419.03,420.81,417.58,420.81,16590.0,419.03,420.81,417.58,420.81,16590.0
2023-11-02 10:30:00,420.67,420.78,416.19,417.16,4491.0,420.67,420.78,416.19,417.16,4491.0
2023-11-02 10:35:00,417.54,418.45,417.21,417.94,2454.0,417.54,418.45,417.21,417.94,2454.0
2023-11-02 10:40:00,417.97,418.51,417.31,417.83,2500.0,417.97,418.51,417.31,417.83,2500.0
2023-11-02 10:45:00,417.68,417.68,415.78,416.07,3900.0,417.68,417.68,415.78,416.07,3900.0
2023-11-02 10:50:00,416.49,419.77,416.49,418.36,6892.0,416.49,419.77,416.49,418.36,6892.0
2023-11-02 10:55:00,418.02,418.98,417.91,418.98,1617.0,418.02,418.98,417.91,418.98,1617.0
2023-11-02 11:00:00,419.01,421.77,418.79,420.86,5327.0,419.01,421.77,418.79,420.86,5327.0
2023-11-02 11:05:00,421.26,422.0,420.84,421.49,4607.0,421.26,422.0,420.84,421.49,4607.0
2023-11-02 11:10:00,421.49,422.15,420.32,422.15,7057.0,421.49,422.15,420.32,422.15,7057.0
2023-11-02 11:15:00,422.11,422.19,421.15,421.8,3816.0,422.11,422.19,421.15,421.8,3816.0
2023-11-02 11:20:00,422.0,422.14,420.47,420.53,7725.0,422.0,422.14,420.47,420.53,7725.0
2023-11-02 11:25:00,421.1,421.1,420.12,420.14,2000.0,421.1,421.1,420.12,420.14,2000.0
2023-11-02 11:30:00,420.14,420.14,418.41,419.88,4865.0,420.14,420.14,418.41,419.88,4865.0
2023-11-02 11:35:00,419.88,420.15,419.88,419.88,600.0,419.88,420.15,419.88,419.88,600.0
2023-11-02 11:40:00,420.42,420.76,420.07,420.08,883.0,420.42,420.76,420.07,420.08,883.0
2023-11-02 11:45:00,420.48,420.85,420.0,420.0,900.0,420.48,420.85,420.0,420.0,900.0
2023-11-02 11:50:00,419.83,419.99,418.88,418.95,1827.0,419.83,419.99,418.88,418.95,1827.0
2023-11-02 11:55:00,419.67,420.04,419.31,420.0,2018.0,419.67,420.04,419.31,420.0,2018.0
2023-11-02 12:00:00,420.0,420.0,420.0,420.0,0.0,420.0,420.0,420.0,420.0,0.0
2023-11-02 12:05:00,419.22,419.23,417.88,418.19,2170.0,419.22,419.23,417.88,418.19,2170.0
2023-11-02 12:10:00,418.44,419.15,418.35,418.94,5832.0,418.44,419.15,418.35,418.94,5832.0
2023-11-02 12:15:00,418.94,418.94,418.0,418.0,5242.0,418.94,418.94,418.0,418.0,5242.0
2023-11-02 12:20:00,417.68,417.96,417.68,417.68,461.0,417.68,417.96,417.68,417.68,461.0
2023-11-02 12:25:00,417.99,418.33,417.24,417.97,2401.0,417.99,418.33,417.24,417.97,2401.0
2023-11-02 12:30:00,417.56,417.78,417.38,417.53,2362.0,417.56,417.78,417.38,417.53,2362.0
2023-11-02 12:35:00,417.69,418.42,417.69,418.42,1610.0,417.69,418.42,417.69,418.42,1610.0
2023-11-02 12:40:00,418.05,418.34,417.7,418.34,1885.0,418.05,418.34,417.7,418.34,1885.0
2023-11-02 12:45:00,418.1,418.19,417.66,417.78,1916.0,418.1,418.19,417.66,417.78,1916.0
2023-11-02 12:50:00,418.05,418.49,418.04,418.49,828.0,418.05,418.49,418.04,418.49,828.0
2023-11-02 12:55:00,418.38,418.93,418.22,418.27,1870.0,418.38,418.93,418.22,418.27,1870.0
2023-11-02 13:00:00,418.02,418.96,417.66,418.96,8363.0,418.02,418.96,417.66,418.96,8363.0
2023-11-02 13:05:00,418.86,420.0,418.7,419.99,5914.0,418.86,420.0,418.7,419.99,5914.0
2023-11-02 13:10:00,419.78,421.42,419.77,420.75,7101.0,419.78,421.42,419.77,420.75,7101.0
2023-11-02 13:15:00,420.38,421.6,420.38,421.41,724.0,420.38,421.6,420.38,421.41,724.0
2023-11-02 13:20:00,421.0,421.27,421.0,421.13,332.0,421.0,421.27,421.0,421.13,332.0
2023-11-02 13:25:00,420.59,421.35,420.52,421.35,736.0,420.59,421.35,420.52,421.35,736.0
2023-11-02 13:30:00,421.13,421.14,421.13,421.14,490.0,421.13,421.14,421.13,421.14,490.0
2023-11-02 13:35:00,420.89,420.89,420.36,420.37,1200.0,420.89,420.89,420.36,420.37,1200.0
2023-11-02 13:40:00,420.34,420.46,420.14,420.38,2272.0,420.34,420.46,420.14,420.38,2272.0
2023-11-02 13:45:00,420.43,420.52,419.66,420.47,20890.0,420.43,420.52,419.66,420.47,20890.0
2023-11-02 13:50:00,420.58,421.82,420.58,421.34,2644.0,420.58,421.82,420.58,421.34,2644.0
2023-11-02 13:55:00,421.68,422.31,421.68,422.15,1425.0,421.68,422.31,421.68,422.15,1425.0
2023-11-02 14:00:00,421.57,422.07,421.52,422.03,910.0,421.57,422.07,421.52,422.03,910.0
2023-11-02 14:05:00,421.89,422.0,421.53,421.53,1335.0,421.89,422.0,421.53,421.53,1335.0
2023-11-02 14:10:00,421.49,422.35,421.49,422.31,4575.0,421.49,422.35,421.49,422.31,4575.0
2023-11-02 14:15:00,422.38,422.38,421.5,422.12,1991.0,422.38,422.38,421.5,422.12,1991.0
2023-11-02 14:20:00,421.86,421.91,421.46,421.64,3287.0,421.86,421.91,421.46,421.64,3287.0
2023-11-02 14:25:00,422.1,422.12,421.73,421.93,1400.0,422.1,422.12,421.73,421.93,1400.0
2023-11-02 14:30:00,422.16,422.66,421.8,422.18,3436.0,422.16,422.66,421.8,422.18,3436.0
2023-11-02 14:35:00,422.83,423.09,422.28,422.42,5314.0,422.83,423.09,422.28,422.42,5314.0
2023-11-02 14:40:00,422.43,423.05,422.01,422.3,4899.0,422.43,423.05,422.01,422.3,4899.0
2023-11-02 14:45:00,421.87,422.0,421.38,421.63,2350.0,421.87,422.0,421.38,421.63,2350.0
2023-11-02 14:50:00,421.83,421.98,421.34,421.72,1958.0,421.83,421.98,421.34,421.72,1958.0
2023-11-02 14:55:00,421.74,421.74,421.03,421.27,1400.0,421.74,421.74,421.03,421.27,1400.0
2023-11-02 15:00:00,421.23,421.45,420.49,420.49,1053.0,421.23,421.45,420.49,420.49,1053.0
2023-11-02 15:05:00,420.94,421.3,420.71,421.3,2234.0,420.94,421.3,420.71,421.3,2234.0
2023-11-02 15:10:00,420.8,421.29,420.65,420.82,2040.0,420.8,421.29,420.65,420.82,2040.0
2023-11-02 15:15:00,421.02,421.16,420.42,420.67,5690.0,421.02,421.16,420.42,420.67,5690.0
2023-11-02 15:20:00,420.4,421.06,420.02,420.94,3567.0,420.4,421.06,420.02,420.94,3567.0
2023-11-02 15:25:00,420.79,421.18,420.09,420.29,4030.0,420.79,421.18,420.09,420.29,4030.0
2023-11-02 15:30:00,420.66,421.07,420.15,421.07,5177.0,420.66,421.07,420.15,421.07,5177.0
2023-11-02 15:35:00,421.04,421.6,420.72,421.6,6704.0,421.04,421.6,420.72,421.6,6704.0
2023-11-02 15:40:00,422.07,422.24,420.75,421.27,5254.0,422.07,422.24,420.75,421.27,5254.0
2023-11-02 15:45:00,421.27,421.42,420.94,421.29,7071.0,421.27,421.42,420.94,421.29,7071.0
2023-11-02 15:50:00,421.07,421.42,419.77,421.27,26949.0,421.07,421.42,419.77,421.27,26949.0
2023-11-02 15:55:00,421.26,422.26,420.73,421.74,42286.0,421.26,422.26,420.73,421.74,42286.0
2023-11-03 09:30:00,418.87,421.0,412.52,413.48,28753.0,418.87,421.0,412.52,413.48,28753.0
2023-11-03 09:35:00,412.53,413.99,408.62,412.48,15772.0,412.53,413.99,408.62,412.48,15772.0
2023-11-03 09:40:00,413.04,415.77,411.7,413.6,10280.0,413.04,415.77,411.7,413.6,10280.0
2023-11-03 09:45:00,413.0,413.66,408.78,409.85,26101.0,413.0,413.66,408.78,409.85,26101.0
2023-11-03 09:50:00,409.98,416.1,409.12,415.26,63702.0,409.98,416.1,409.12,415.26,63702.0
2023-11-03 09:55:00,415.03,418.91,413.93,414.37,22457.0,415.03,418.91,413.93,414.37,22457.0
2023-11-03 10:00:00,414.99,419.0,414.8,415.62,28338.0,414.99,419.0,414.8,415.62,28338.0
2023-11-03 10:05:00,416.2,416.54,414.24,415.14,15387.0,416.2,416.54,414.24,415.14,15387.0
2023-11-03 10:10:00,414.75,417.69,414.55,416.61,9496.0,414.75,417.69,414.55,416.61,9496.0
2023-11-03 10:15:00,416.66,417.69,415.8,416.53,8900.0,416.66,417.69,415.8,416.53,8900.0
2023-11-03 10:20:00,416.96,416.96,415.7,416.12,5199.0,416.96,416.96,415.7,416.12,5199.0
2023-11-03 10:25:00,415.75,416.33,414.43,416.05,10376.0,415.75,416.33,414.43,416.05,10376.0
2023-11-03 10:30:00,416.05,416.61,414.55,414.85,10705.0,416.05,416.61,414.55,414.85,10705.0
2023-11-03 10:35:00,414.92,416.6,413.78,414.77,17896.0,414.92,416.6,413.78,414.77,17896.0
2023-11-03 10:40:00,414.5,414.63,412.9,414.0,8557.0,414.5,414.63,412.9,414.0,8557.0
2023-11-03 10:45:00,413.93,414.74,412.98,414.74,4692.0,413.93,414.74,412.98,414.74,4692.0
2023-11-03 10:50:00,415.02,416.23,414.12,414.38,6055.0,415.02,416.23,414.12,414.38,6055.0
2023-11-03 10:55:00,414.69,416.41,414.43,415.83,4050.0,414.69,416.41,414.43,415.83,4050.0
2023-11-03 11:00:00,415.9,416.6,415.35,416.18,7900.0,415.9,416.6,415.35,416.18,7900.0
2023-11-03 11:05:00,416.36,416.98,414.4,414.53,7843.0,416.36,416.98,414.4,414.53,7843.0
2023-11-03 11:10:00,415.0,416.73,414.61,416.01,15456.0,415.0,416.73,414.61,416.01,15456.0
2023-11-03 11:15:00,415.73,416.34,415.51,416.06,3159.0,415.73,416.34,415.51,416.06,3159.0
2023-11-03 11:20:00,416.15,416.15,415.26,415.26,2497.0,416.15,416.15,415.26,415.26,2497.0
2023-11-03 11:25:00,415.94,416.3,415.56,415.56,7401.0,415.94,416.3,415.56,415.56,7401.0
2023-11-03 11:30:00,416.17,417.87,416.06,417.73,9217.0,416.17,417.87,416.06,417.73,9217.0
2023-11-03 11:35:00,417.28,417.68,417.0,417.11,9496.0,417.28,417.68,417.0,417.11,9496.0
2023-11-03 11:40:00,417.43,417.5,416.79,417.01,11079.0,417.43,417.5,416.79,417.01,11079.0
2023-11-03 11:45:00,417.13,420.12,416.98,420.12,19613.0,417.13,420.12,416.98,420.12,19613.0
2023-11-03 11:50:00,420.22,420.91,419.16,419.56,7836.0,420.22,420.91,419.16,419.56,7836.0
2023-11-03 11:55:00,419.58,420.63,419.57,419.98,6010.0,419.58,420.63,419.57,419.98,6010.0
2023-11-03 12:00:00,419.95,421.1,419.13,421.08,10538.0,419.95,421.1,419.13,421.08,10538.0
2023-11-03 12:05:00,421.09,421.09,420.24,420.67,6049.0,421.09,421.09,420.24,420.67,6049.0
2023-11-03 12:10:00,420.67,421.13,420.16,420.73,15986.0,420.67,421.13,420.16,420.73,15986.0
2023-11-03 12:15:00,420.7,420.7,419.51,420.62,9967.0,420.7,420.7,419.51,420.62,9967.0
2023-11-03 12:20:00,420.62,420.92,419.88,420.6,14837.0,420.62,420.92,419.88,420.6,14837.0
2023-11-03 12:25:00,420.8,420.82,419.83,420.08,9055.0,420.8,420.82,419.83,420.08,9055.0
2023-11-03 12:30:00,420.19,420.38,419.5,419.57,8368.0,420.19,420.38,419.5,419.57,8368.0
2023-11-03 12:35:00,419.59,420.22,418.56,418.66,11191.0,419.59,420.22,418.56,418.66,11191.0
2023-11-03 12:40:00,418.97,419.74,418.7,419.0,6373.0,418.97,419.74,418.7,419.0,6373.0
2023-11-03 12:45:00,418.98,419.01,417.88,417.9,3794.0,418.98,419.01,417.88,417.9,3794.0
2023-11-03 12:50:00,418.14,419.72,417.83,418.99,10378.0,418.14,419.72,417.83,418.99,10378.0
2023-11-03 12:55:00,419.56,420.62,419.23,419.95,6885.0,419.56,420.62,419.23,419.95,6885.0
2023-11-03 13:00:00,419.71,420.1,419.32,419.94,9975.0,419.71,420.1,419.32,419.94,9975.0
2023-11-03 13:05:00,420.04,421.25,419.74,420.06,13927.0,420.04,421.25,419.74,420.06,13927.0
2023-11-03 13:10:00,420.13,420.15,419.69,419.8,2700.0,420.13,420.15,419.69,419.8,2700.0
2023-11-03 13:15:00,420.07,420.2,419.67,419.86,2300.0,420.07,420.2,419.67,419.86,2300.0
2023-11-03 13:20:00,420.09,420.12,419.1,419.22,4500.0,420.09,420.12,419.1,419.22,4500.0
2023-11-03 13:25:00,419.22,420.16,418.87,420.16,2878.0,419.22,420.16,418.87,420.16,2878.0
2023-11-03 13:30:00,420.05,421.0,419.72,420.93,3900.0,420.05,421.0,419.72,420.93,3900.0
2023-11-03 13:35:00,420.97,421.29,420.47,421.04,8347.0,420.97,421.29,420.47,421.04,8347.0
2023-11-03 13:40:00,421.24,421.37,419.12,420.02,10757.0,421.24,421.37,419.12,420.02,10757.0
2023-11-03 13:45:00,420.06,420.41,419.78,420.04,4477.0,420.06,420.41,419.78,420.04,4477.0
2023-11-03 13:50:00,420.41,421.35,420.07,420.56,4635.0,420.41,421.35,420.07,420.56,4635.0
2023-11-03 13:55:00,420.59,420.6,419.68,419.74,8100.0,420.59,420.6,419.68,419.74,8100.0
2023-11-03 14:00:00,419.56,421.0,419.07,420.38,4801.0,419.56,421.0,419.07,420.38,4801.0
2023-11-03 14:05:00,420.59,421.05,420.28,421.05,5444.0,420.59,421.05,420.28,421.05,5444.0
2023-11-03 14:10:00,420.76,421.1,420.56,420.76,4903.0,420.76,421.1,420.56,420.76,4903.0
2023-11-03 14:15:00,420.43,420.82,420.16,420.38,3157.0,420.43,420.82,420.16,420.38,3157.0
2023-11-03 14:20:00,420.9,421.05,419.89,419.89,3201.0,420.9,421.05,419.89,419.89,3201.0
2023-11-03 14:25:00,419.86,420.99,419.83,420.41,3100.0,419.86,420.99,419.83,420.41,3100.0
2023-11-03 14:30:00,420.64,420.74,419.71,420.56,3269.0,420.64,420.74,419.71,420.56,3269.0
2023-11-03 14:35:00,420.83,421.05,420.6,420.6,2754.0,420.83,421.05,420.6,420.6,2754.0
2023-11-03 14:40:00,420.93,421.73,420.62,421.73,15118.0,420.93,421.73,420.62,421.73,15118.0
2023-11-03 14:45:00,421.41,421.52,420.66,421.49,9489.0,421.41,421.52,420.66,421.49,9489.0
2023-11-03 14:50:00,421.5,421.83,421.16,421.44,6183.0,421.5,421.83,421.16,421.44,6183.0
2023-11-03 14:55:00,421.44,421.5,420.54,420.78,3869.0,421.44,421.5,420.54,420.78,3869.0
2023-11-03 15:00:00,421.09,421.25,420.5,421.02,6138.0,421.09,421.25,420.5,421.02,6138.0
2023-11-03 15:05:00,420.82,421.29,420.5,420.63,5743.0,420.82,421.29,420.5,420.63,5743.0
2023-11-03 15:10:00,420.62,421.14,420.35,421.14,6447.0,420.62,421.14,420.35,421.14,6447.0
2023-11-03 15:15:00,420.85,420.85,419.5,420.36,5113.0,420.85,420.85,419.5,420.36,5113.0
2023-11-03 15:20:00,420.59,420.74,419.98,420.25,4894.0,420.59,420.74,419.98,420.25,4894.0
2023-11-03 15:25:00,420.22,420.5,419.97,420.24,6378.0,420.22,420.5,419.97,420.24,6378.0
2023-11-03 15:30:00,420.12,421.13,419.88,421.04,15057.0,420.12,421.13,419.88,421.04,15057.0
2023-11-03 15:35:00,421.19,421.2,420.35,420.65,8594.0,421.19,421.2,420.35,420.65,8594.0
2023-11-03 15:40:00,420.66,421.46,420.35,421.31,8077.0,420.66,421.46,420.35,421.31,8077.0
2023-11-03 15:45:00,421.31,421.7,420.96,421.33,12655.0,421.31,421.7,420.96,421.33,12655.0
2023-11-03 15:50:00,421.45,422.01,421.17,421.59,28929.0,421.45,422.01,421.17,421.59,28929.0
2023-11-03 15:55:00,421.75,422.91,421.22,422.89,49693.0,421.75,422.91,421.22,422.89,49693.0
2023-11-06 09:30:00,427.56,427.56,421.68,421.69,9845.0,427.56,427.56,421.68,421.69,9845.0
2023-11-06 09:35:00,420.76,422.68,419.15,422.68,11908.0,420.76,422.68,419.15,422.68,11908.0
2023-11-06 09:40:00,421.12,421.12,418.53,419.0,4112.0,421.12,421.12,418.53,419.0,4112.0
2023-11-06 09:45:00,418.18,420.94,417.69,419.75,3095.0,418.18,420.94,417.69,419.75,3095.0
2023-11-06 09:50:00,419.75,420.34,416.99,417.56,14227.0,419.75,420.34,416.99,417.56,14227.0
2023-11-06 09:55:00,417.26,419.02,416.33,416.71,8159.0,417.26,419.02,416.33,416.71,8159.0
2023-11-06 10:00:00,416.85,419.62,416.85,418.27,7082.0,416.85,419.62,416.85,418.27,7082.0
2023-11-06 10:05:00,418.92,418.92,416.49,417.87,3677.0,418.92,418.92,416.49,417.87,3677.0
2023-11-06 10:10:00,418.0,418.0,415.31,415.36,8929.0,418.0,418.0,415.31,415.36,8929.0
2023-11-06 10:15:00,415.36,415.81,414.54,415.56,10979.0,415.36,415.81,414.54,415.56,10979.0
2023-11-06 10:20:00,416.14,417.06,416.1,416.87,2625.0,416.14,417.06,416.1,416.87,2625.0
2023-11-06 10:25:00,416.47,417.09,416.3,416.3,2565.0,416.47,417.09,416.3,416.3,2565.0
2023-11-06 10:30:00,416.16,417.16,415.86,416.34,5736.0,416.16,417.16,415.86,416.34,5736.0
2023-11-06 10:35:00,416.21,417.78,416.21,417.59,4026.0,416.21,417.78,416.21,417.59,4026.0
2023-11-06 10:40:00,417.89,418.79,417.81,418.48,3908.0,417.89,418.79,417.81,418.48,3908.0
2023-11-06 10:45:00,418.48,419.45,418.17,419.44,2100.0,418.48,419.45,418.17,419.44,2100.0
2023-11-06 10:50:00,419.66,420.89,418.91,420.04,4301.0,419.66,420.89,418.91,420.04,4301.0
2023-11-06 10:55:00,420.14,420.4,419.72,420.29,2300.0,420.14,420.4,419.72,420.29,2300.0
2023-11-06 11:00:00,420.35,420.72,420.07,420.49,3149.0,420.35,420.72,420.07,420.49,3149.0
2023-11-06 11:05:00,420.35,422.06,420.22,421.3,3273.0,420.35,422.06,420.22,421.3,3273.0
2023-11-06 11:10:00,421.65,421.71,420.72,421.25,4716.0,421.65,421.71,420.72,421.25,4716.0
2023-11-06 11:15:00,421.53,422.16,421.52,421.61,2855.0,421.53,422.16,421.52,421.61,2855.0
2023-11-06 11:20:00,421.46,421.46,419.47,419.94,4168.0,421.46,421.46,419.47,419.94,4168.0
2023-11-06 11:25:00,420.27,420.35,419.18,419.88,2368.0,420.27,420.35,419.18,419.88,2368.0
2023-11-06 11:30:00,419.48,419.53,418.58,418.58,5325.0,419.48,419.53,418.58,418.58,5325.0
2023-11-06 11:35:00,419.06,419.06,417.9,418.05,1775.0,419.06,419.06,417.9,418.05,1775.0
2023-11-06 11:40:00,418.11,418.46,417.89,417.89,2200.0,418.11,418.46,417.89,417.89,2200.0
2023-11-06 11:45:00,417.96,418.12,416.63,417.89,4207.0,417.96,418.12,416.63,417.89,4207.0
2023-11-06 11:50:00,417.62,418.4,417.36,418.28,1335.0,417.62,418.4,417.36,418.28,1335.0
2023-11-06 11:55:00,418.25,419.12,417.82,418.44,3061.0,418.25,419.12,417.82,418.44,3061.0
2023-11-06 12:00:00,418.12,418.12,416.9,417.15,2700.0,418.12,418.12,416.9,417.15,2700.0
2023-11-06 12:05:00,417.21,417.78,416.87,417.37,2119.0,417.21,417.78,416.87,417.37,2119.0
2023-11-06 12:10:00,417.83,417.83,417.25,417.25,500.0,417.83,417.83,417.25,417.25,500.0
2023-11-06 12:15:00,417.22,418.04,417.03,417.83,2311.0,417.22,418.04,417.03,417.83,2311.0
2023-11-06 12:20:00,417.67,418.36,417.38,417.73,1311.0,417.67,418.36,417.38,417.73,1311.0
2023-11-06 12:25:00,418.02,418.39,417.86,418.39,700.0,418.02,418.39,417.86,418.39,700.0
2023-11-06 12:30:00,418.52,419.98,418.52,419.45,1922.0,418.52,419.98,418.52,419.45,1922.0
2023-11-06 12:35:00,420.12,420.12,418.82,419.04,2893.0,420.12,420.12,418.82,419.04,2893.0
2023-11-06 12:40:00,418.89,418.96,418.34,418.56,800.0,418.89,418.96,418.34,418.56,800.0
2023-11-06 12:45:00,418.26,419.09,418.02,419.01,5076.0,418.26,419.09,418.02,419.01,5076.0
2023-11-06 12:50:00,418.81,418.9,418.19,418.49,2832.0,418.81,418.9,418.19,418.49,2832.0
2023-11-06 12:55:00,418.74,419.18,418.02,419.12,4039.0,418.74,419.18,418.02,419.12,4039.0
2023-11-06 13:00:00,418.83,419.23,418.06,418.38,1500.0,418.83,419.23,418.06,418.38,1500.0
2023-11-06 13:05:00,418.25,418.25,417.53,417.95,1125.0,418.25,418.25,417.53,417.95,1125.0
2023-11-06 13:10:00,417.92,418.26,417.57,418.11,1820.0,417.92,418.26,417.57,418.11,1820.0
2023-11-06 13:15:00,418.23,418.56,417.39,417.59,2700.0,418.23,418.56,417.39,417.59,2700.0
2023-11-06 13:20:00,417.21,417.85,416.64,416.87,4946.0,417.21,417.85,416.64,416.87,4946.0
2023-11-06 13:25:00,417.23,417.46,417.0,417.08,870.0,417.23,417.46,417.0,417.08,870.0
2023-11-06 13:30:00,417.38,417.82,417.38,417.64,1800.0,417.38,417.82,417.38,417.64,1800.0
2023-11-06 13:35:00,417.69,419.97,417.59,419.74,6410.0,417.69,419.97,417.59,419.74,6410.0
2023-11-06 13:40:00,419.25,419.93,419.25,419.35,2719.0,419.25,419.93,419.25,419.35,2719.0
2023-11-06 13:45:00,419.54,419.84,418.42,418.56,5200.0,419.54,419.84,418.42,418.56,5200.0
2023-11-06 13:50:00,418.59,419.26,418.3,418.39,2250.0,418.59,419.26,418.3,418.39,2250.0
2023-11-06 13:55:00,418.72,419.75,418.37,419.46,6982.0,418.72,419.75,418.37,419.46,6982.0
2023-11-06 14:00:00,419.14,419.14,418.17,418.24,7062.0,419.14,419.14,418.17,418.24,7062.0
2023-11-06 14:05:00,419.06,419.06,418.22,418.31,6074.0,419.06,419.06,418.22,418.31,6074.0
2023-11-06 14:10:00,418.31,418.75,418.26,418.47,1000.0,418.31,418.75,418.26,418.47,1000.0
2023-11-06 14:15:00,418.31,419.22,418.31,418.99,3423.0,418.31,419.22,418.31,418.99,3423.0
2023-11-06 14:20:00,418.97,419.49,418.8,419.49,3224.0,418.97,419.49,418.8,419.49,3224.0
2023-11-06 14:25:00,419.17,419.35,418.62,419.08,2225.0,419.17,419.35,418.62,419.08,2225.0
2023-11-06 14:30:00,419.13,419.17,418.51,418.87,2948.0,419.13,419.17,418.51,418.87,2948.0
2023-11-06 14:35:00,418.75,418.76,418.4,418.61,1251.0,418.75,418.76,418.4,418.61,1251.0
2023-11-06 14:40:00,418.54,419.02,418.25,418.97,10600.0,418.54,419.02,418.25,418.97,10600.0
2023-11-06 14:45:00,418.96,418.96,418.27,418.36,1760.0,418.96,418.96,418.27,418.36,1760.0
2023-11-06 14:50:00,418.63,419.31,418.63,419.19,2517.0,418.63,419.31,418.63,419.19,2517.0
2023-11-06 14:55:00,419.18,419.24,418.77,419.01,6191.0,419.18,419.24,418.77,419.01,6191.0
2023-11-06 15:00:00,419.12,419.12,418.34,418.37,5896.0,419.12,419.12,418.34,418.37,5896.0
2023-11-06 15:05:00,418.41,418.94,418.22,418.28,4567.0,418.41,418.94,418.22,418.28,4567.0
2023-11-06 15:10:00,418.64,420.79,418.23,419.08,21159.0,418.64,420.79,418.23,419.08,21159.0
2023-11-06 15:15:00,419.18,420.27,418.9,420.27,13956.0,419.18,420.27,418.9,420.27,13956.0
2023-11-06 15:20:00,419.98,420.67,419.74,419.74,4618.0,419.98,420.67,419.74,419.74,4618.0
2023-11-06 15:25:00,419.98,420.16,419.61,420.16,2800.0,419.98,420.16,419.61,420.16,2800.0
2023-11-06 15:30:00,420.27,420.32,417.97,419.42,16122.0,420.27,420.32,417.97,419.42,16122.0
2023-11-06 15:35:00,419.52,420.04,419.15,419.49,7113.0,419.52,420.04,419.15,419.49,7113.0
2023-11-06 15:40:00,419.7,420.7,419.43,420.65,4084.0,419.7,420.7,419.43,420.65,4084.0
2023-11-06 15:45:00,420.37,420.65,419.77,420.49,5204.0,420.37,420.65,419.77,420.49,5204.0
2023-11-06 15:50:00,420.49,420.72,420.08,420.31,12145.0,420.49,420.72,420.08,420.31,12145.0
2023-11-06 15:55:00,420.43,421.29,420.08,420.5,36677.0,420.43,421.29,420.08,420.5,36677.0
2023-11-07 09:30:00,429.0,429.0,429.0,429.0,100.0,429.0,429.0,429.0,429.0,100.0
2023-11-07 09:35:00,428.51,431.2,427.35,430.72,26085.0,428.51,431.2,427.35,430.72,26085.0
2023-11-07 09:40:00,431.0,433.09,430.12,431.28,17695.0,431.0,433.09,430.12,431.28,17695.0
2023-11-07 09:45:00,431.66,434.86,429.37,434.29,31707.0,431.66,434.86,429.37,434.29,31707.0
2023-11-07 09:50:00,434.23,434.23,431.44,432.42,12618.0,434.23,434.23,431.44,432.42,12618.0
2023-11-07 09:55:00,432.8,435.95,432.62,435.15,21527.0,432.8,435.95,432.62,435.15,21527.0
2023-11-07 10:00:00,434.98,436.22,433.86,435.17,25798.0,434.98,436.22,433.86,435.17,25798.0
2023-11-07 10:05:00,434.88,435.3,433.89,434.63,8255.0,434.88,435.3,433.89,434.63,8255.0
2023-11-07 10:10:00,434.01,436.37,433.37,434.8,13109.0,434.01,436.37,433.37,434.8,13109.0
2023-11-07 10:15:00,435.48,435.69,434.03,435.28,12711.0,435.48,435.69,434.03,435.28,12711.0
2023-11-07 10:20:00,435.35,437.63,434.7,436.23,12117.0,435.35,437.63,434.7,436.23,12117.0
2023-11-07 10:25:00,436.49,438.43,435.89,437.94,17479.0,436.49,438.43,435.89,437.94,17479.0
2023-11-07 10:30:00,437.9,439.95,437.71,439.74,21282.0,437.9,439.95,437.71,439.74,21282.0
2023-11-07 10:35:00,439.27,441.72,438.48,441.72,24036.0,439.27,441.72,438.48,441.72,24036.0
2023-11-07 10:40:00,441.29,442.5,441.17,442.44,25742.0,441.29,442.5,441.17,442.44,25742.0
2023-11-07 10:45:00,442.31,443.9,441.79,443.9,27839.0,442.31,443.9,441.79,443.9,27839.0
2023-11-07 10:50:00,443.56,444.69,443.38,444.19,6312.0,443.56,444.69,443.38,444.19,6312.0
2023-11-07 10:55:00,444.45,446.86,444.45,445.18,53840.0,444.45,446.86,444.45,445.18,53840.0
2023-11-07 11:00:00,444.89,445.2,441.36,442.97,24835.0,444.89,445.2,441.36,442.97,24835.0
2023-11-07 11:05:00,443.62,444.26,441.2,442.3,12814.0,443.62,444.26,441.2,442.3,12814.0
2023-11-07 11:10:00,442.28,443.46,442.28,443.12,7514.0,442.28,443.46,442.28,443.12,7514.0
2023-11-07 11:15:00,442.93,443.3,439.26,439.83,23180.0,442.93,443.3,439.26,439.83,23180.0
2023-11-07 11:20:00,440.02,442.59,439.07,442.39,8074.0,440.02,442.59,439.07,442.39,8074.0
2023-11-07 11:25:00,442.76,442.8,441.77,442.73,7334.0,442.76,442.8,441.77,442.73,7334.0
2023-11-07 11:30:00,443.08,445.0,442.97,444.66,9318.0,443.08,445.0,442.97,444.66,9318.0
2023-11-07 11:35:00,444.88,445.81,444.19,445.81,12639.0,444.88,445.81,444.19,445.81,12639.0
2023-11-07 11:40:00,445.8,446.05,444.56,445.48,20887.0,445.8,446.05,444.56,445.48,20887.0
2023-11-07 11:45:00,445.25,445.26,443.12,444.88,12292.0,445.25,445.26,443.12,444.88,12292.0
2023-11-07 11:50:00,444.77,446.09,443.75,445.56,7106.0,444.77,446.09,443.75,445.56,7106.0
2023-11-07 11:55:00,445.67,445.67,444.7,444.99,3700.0,445.67,445.67,444.7,444.99,3700.0
2023-11-07 12:00:00,445.16,445.17,441.15,441.34,4914.0,445.16,445.17,441.15,441.34,4914.0
2023-11-07 12:05:00,441.39,442.53,440.62,442.53,15073.0,441.39,442.53,440.62,442.53,15073.0
2023-11-07 12:10:00,442.12,442.41,440.05,441.28,7649.0,442.12,442.41,440.05,441.28,7649.0
2023-11-07 12:15:00,441.04,441.04,440.0,440.0,4328.0,441.04,441.04,440.0,440.0,4328.0
2023-11-07 12:20:00,440.28,441.59,440.21,441.25,4936.0,440.28,441.59,440.21,441.25,4936.0
2023-11-07 12:25:00,441.36,441.86,440.44,440.79,5244.0,441.36,441.86,440.44,440.79,5244.0
2023-11-07 12:30:00,440.3,441.34,439.92,441.34,4780.0,440.3,441.34,439.92,441.34,4780.0
2023-11-07 12:35:00,440.61,442.28,440.61,441.72,4687.0,440.61,442.28,440.61,441.72,4687.0
2023-11-07 12:40:00,441.31,441.96,440.89,441.49,4082.0,441.31,441.96,440.89,441.49,4082.0
2023-11-07 12:45:00,441.57,441.57,440.61,440.74,2400.0,441.57,441.57,440.61,440.74,2400.0
2023-11-07 12:50:00,440.63,441.18,439.5,439.63,4775.0,440.63,441.18,439.5,439.63,4775.0
2023-11-07 12:55:00,439.66,440.05,437.84,437.84,16368.0,439.66,440.05,437.84,437.84,16368.0
2023-11-07 13:00:00,438.35,441.23,438.31,440.33,13679.0,438.35,441.23,438.31,440.33,13679.0
2023-11-07 13:05:00,440.25,440.7,439.6,440.33,4480.0,440.25,440.7,439.6,440.33,4480.0
2023-11-07 13:10:00,440.56,440.77,439.79,440.0,5752.0,440.56,440.77,439.79,440.0,5752.0
2023-11-07 13:15:00,440.17,440.96,440.11,440.65,2310.0,440.17,440.96,440.11,440.65,2310.0
2023-11-07 13:20:00,440.71,440.72,439.93,440.58,3553.0,440.71,440.72,439.93,440.58,3553.0
2023-11-07 13:25:00,440.85,441.13,440.14,440.15,4708.0,440.85,441.13,440.14,440.15,4708.0
2023-11-07 13:30:00,440.01,440.65,438.93,439.31,16885.0,440.01,440.65,438.93,439.31,16885.0
2023-11-07 13:35:00,439.65,440.89,439.64,440.11,12175.0,439.65,440.89,439.64,440.11,12175.0
2023-11-07 13:40:00,440.0,440.24,439.65,439.93,4810.0,440.0,440.24,439.65,439.93,4810.0
2023-11-07 13:45:00,440.14,440.79,439.94,440.21,13182.0,440.14,440.79,439.94,440.21,13182.0
2023-11-07 13:50:00,440.52,441.11,439.33,439.45,20948.0,440.52,441.11,439.33,439.45,20948.0
2023-11-07 13:55:00,439.66,440.86,439.33,440.78,6915.0,439.66,440.86,439.33,440.78,6915.0
2023-11-07 14:00:00,440.85,442.42,440.85,442.02,2257.0,440.85,442.42,440.85,442.02,2257.0
2023-11-07 14:05:00,441.53,441.6,440.23,440.24,4843.0,441.53,441.6,440.23,440.24,4843.0
2023-11-07 14:10:00,440.38,440.55,439.7,440.55,2813.0,440.38,440.55,439.7,440.55,2813.0
2023-11-07 14:15:00,440.29,440.29,438.81,439.46,2335.0,440.29,440.29,438.81,439.46,2335.0
2023-11-07 14:20:00,439.0,439.0,438.23,438.44,2393.0,439.0,439.0,438.23,438.44,2393.0
2023-11-07 14:25:00,438.28,438.54,437.47,438.48,5295.0,438.28,438.54,437.47,438.48,5295.0
2023-11-07 14:30:00,438.54,438.94,438.24,438.46,2300.0,438.54,438.94,438.24,438.46,2300.0
2023-11-07 14:35:00,438.5,439.52,438.46,438.48,3784.0,438.5,439.52,438.46,438.48,3784.0
2023-11-07 14:40:00,438.13,438.74,437.52,437.52,2965.0,438.13,438.74,437.52,437.52,2965.0
2023-11-07 14:45:00,437.28,437.74,437.01,437.01,2297.0,437.28,437.74,437.01,437.01,2297.0
2023-11-07 14:50:00,436.96,436.96,435.73,435.73,14030.0,436.96,436.96,435.73,435.73,14030.0
2023-11-07 14:55:00,435.86,436.58,435.77,436.58,7735.0,435.86,436.58,435.77,436.58,7735.0
2023-11-07 15:00:00,436.61,437.15,435.77,436.0,14578.0,436.61,437.15,435.77,436.0,14578.0
2023-11-07 15:05:00,436.04,436.25,435.0,436.06,6881.0,436.04,436.25,435.0,436.06,6881.0
2023-11-07 15:10:00,436.05,436.26,435.0,436.01,3326.0,436.05,436.26,435.0,436.01,3326.0
2023-11-07 15:15:00,435.8,435.93,435.26,435.26,2185.0,435.8,435.93,435.26,435.26,2185.0
2023-11-07 15:20:00,435.3,436.08,435.15,435.88,7032.0,435.3,436.08,435.15,435.88,7032.0
2023-11-07 15:25:00,435.87,435.88,435.23,435.49,4000.0,435.87,435.88,435.23,435.49,4000.0
2023-11-07 15:30:00,435.28,435.71,435.23,435.23,4430.0,435.28,435.71,435.23,435.23,4430.0
2023-11-07 15:35:00,435.56,436.66,435.06,436.33,8658.0,435.56,436.66,435.06,436.33,8658.0
2023-11-07 15:40:00,436.46,438.02,436.45,437.32,19845.0,436.46,438.02,436.45,437.32,19845.0
2023-11-07 15:45:00,437.14,438.38,437.03,438.38,15552.0,437.14,438.38,437.03,438.38,15552.0
2023-11-07 15:50:00,437.78,439.08,437.78,438.73,29132.0,437.78,439.08,437.78,438.73,29132.0
2023-11-07 15:55:00,438.53,438.54,437.22,438.09,51330.0,438.53,438.54,437.22,438.09,51330.0
2023-11-08 09:30:00,437.36,441.45,435.21,441.44,12683.0,437.36,441.45,435.21,441.44,12683.0
2023-11-08 09:35:00,437.52,442.11,436.58,441.95,5714.0,437.52,442.11,436.58,441.95,5714.0
2023-11-08 09:40:00,440.2,440.47,436.0,440.47,6585.0,440.2,440.47,436.0,440.47,6585.0
2023-11-08 09:45:00,440.39,440.4,436.4,439.27,8030.0,440.39,440.4,436.4,439.27,8030.0
2023-11-08 09:50:00,439.36,442.71,439.08,442.68,4842.0,439.36,442.71,439.08,442.68,4842.0
2023-11-08 09:55:00,441.89,442.71,437.88,438.86,7799.0,441.89,442.71,437.88,438.86,7799.0
2023-11-08 10:00:00,438.89,439.14,435.83,436.45,7528.0,438.89,439.14,435.83,436.45,7528.0
2023-11-08 10:05:00,436.19,438.81,436.19,437.93,7235.0,436.19,438.81,436.19,437.93,7235.0
2023-11-08 10:10:00,438.32,438.37,436.35,437.55,4664.0,438.32,438.37,436.35,437.55,4664.0
2023-11-08 10:15:00,437.55,439.34,437.42,439.05,6798.0,437.55,439.34,437.42,439.05,6798.0
2023-11-08 10:20:00,439.1,439.1,437.28,437.96,2933.0,439.1,439.1,437.28,437.96,2933.0
2023-11-08 10:25:00,437.06,438.43,436.5,436.99,9454.0,437.06,438.43,436.5,436.99,9454.0
2023-11-08 10:30:00,436.48,438.36,436.0,438.35,4258.0,436.48,438.36,436.0,438.35,4258.0
2023-11-08 10:35:00,438.35,438.43,437.07,437.96,1300.0,438.35,438.43,437.07,437.96,1300.0
2023-11-08 10:40:00,438.37,438.4,436.37,436.52,2950.0,438.37,438.4,436.37,436.52,2950.0
2023-11-08 10:45:00,436.71,438.21,436.66,438.18,3185.0,436.71,438.21,436.66,438.18,3185.0
2023-11-08 10:50:00,438.74,439.07,438.48,438.58,7213.0,438.74,439.07,438.48,438.58,7213.0
2023-11-08 10:55:00,438.56,440.26,438.56,438.69,9382.0,438.56,440.26,438.56,438.69,9382.0
2023-11-08 11:00:00,438.76,438.76,438.69,438.69,500.0,438.76,438.76,438.69,438.69,500.0
2023-11-08 11:05:00,438.33,439.18,438.0,438.8,5397.0,438.33,439.18,438.0,438.8,5397.0
2023-11-08 11:10:00,439.18,441.45,439.18,441.1,4563.0,439.18,441.45,439.18,441.1,4563.0
2023-11-08 11:15:00,441.14,442.36,440.78,442.06,10449.0,441.14,442.36,440.78,442.06,10449.0
2023-11-08 11:20:00,441.54,441.75,441.07,441.6,1544.0,441.54,441.75,441.07,441.6,1544.0
2023-11-08 11:25:00,441.5,441.92,440.73,441.39,4914.0,441.5,441.92,440.73,441.39,4914.0
2023-11-08 11:30:00,441.23,441.45,439.75,440.52,6535.0,441.23,441.45,439.75,440.52,6535.0
2023-11-08 11:35:00,440.48,441.17,436.96,436.96,14676.0,440.48,441.17,436.96,436.96,14676.0
2023-11-08 11:40:00,437.02,438.74,436.7,438.71,19855.0,437.02,438.74,436.7,438.71,19855.0
2023-11-08 11:45:00,438.73,439.64,438.72,439.26,3619.0,438.73,439.64,438.72,439.26,3619.0
2023-11-08 11:50:00,438.69,438.76,438.05,438.36,2666.0,438.69,438.76,438.05,438.36,2666.0
2023-11-08 11:55:00,438.43,438.75,437.15,437.24,2000.0,438.43,438.75,437.15,437.24,2000.0
2023-11-08 12:00:00,437.16,437.7,436.36,437.25,4924.0,437.16,437.7,436.36,437.25,4924.0
2023-11-08 12:05:00,437.16,437.56,436.36,436.89,4782.0,437.16,437.56,436.36,436.89,4782.0
2023-11-08 12:10:00,436.89,438.38,435.24,436.78,18592.0,436.89,438.38,435.24,436.78,18592.0
2023-11-08 12:15:00,436.75,437.94,436.75,436.92,4285.0,436.75,437.94,436.75,436.92,4285.0
2023-11-08 12:20:00,437.41,439.23,437.07,439.23,5614.0,437.41,439.23,437.07,439.23,5614.0
2023-11-08 12:25:00,438.79,439.64,437.92,438.19,3467.0,438.79,439.64,437.92,438.19,3467.0
2023-11-08 12:30:00,438.1,438.1,437.15,437.31,1806.0,438.1,438.1,437.15,437.31,1806.0
2023-11-08 12:35:00,436.97,437.96,436.94,437.96,2601.0,436.97,437.96,436.94,437.96,2601.0
2023-11-08 12:40:00,437.74,438.11,436.94,438.01,2600.0,437.74,438.11,436.94,438.01,2600.0
2023-11-08 12:45:00,438.38,438.6,437.84,437.89,1920.0,438.38,438.6,437.84,437.89,1920.0
2023-11-08 12:50:00,438.22,438.56,437.93,437.97,2439.0,438.22,438.56,437.93,437.97,2439.0
2023-11-08 12:55:00,437.95,437.95,437.08,437.46,2338.0,437.95,437.95,437.08,437.46,2338.0
2023-11-08 13:00:00,437.7,439.0,436.84,437.91,5958.0,437.7,439.0,436.84,437.91,5958.0
2023-11-08 13:05:00,437.99,439.6,437.95,439.23,6621.0,437.99,439.6,437.95,439.23,6621.0
2023-11-08 13:10:00,439.58,439.77,438.38,439.3,6254.0,439.58,439.77,438.38,439.3,6254.0
2023-11-08 13:15:00,439.25,440.48,439.25,439.71,5202.0,439.25,440.48,439.25,439.71,5202.0
2023-11-08 13:20:00,439.63,441.21,439.59,440.47,2365.0,439.63,441.21,439.59,440.47,2365.0
2023-11-08 13:25:00,440.18,441.77,440.18,441.61,1657.0,440.18,441.77,440.18,441.61,1657.0
2023-11-08 13:30:00,441.25,441.93,441.21,441.93,2725.0,441.25,441.93,441.21,441.93,2725.0
2023-11-08 13:35:00,441.75,441.75,440.82,441.16,10832.0,441.75,441.75,440.82,441.16,10832.0
2023-11-08 13:40:00,441.28,441.91,441.28,441.59,1037.0,441.28,441.91,441.28,441.59,1037.0
2023-11-08 13:45:00,441.06,441.4,440.7,440.71,1995.0,441.06,441.4,440.7,440.71,1995.0
2023-11-08 13:50:00,440.77,440.91,438.69,438.78,12767.0,440.77,440.91,438.69,438.78,12767.0
2023-11-08 13:55:00,439.27,440.05,439.07,439.9,1831.0,439.27,440.05,439.07,439.9,1831.0
2023-11-08 14:00:00,439.87,441.43,439.81,441.36,3023.0,439.87,441.43,439.81,441.36,3023.0
2023-11-08 14:05:00,441.36,442.01,441.0,441.85,2704.0,441.36,442.01,441.0,441.85,2704.0
2023-11-08 14:10:00,441.86,442.51,441.28,442.51,3383.0,441.86,442.51,441.28,442.51,3383.0
2023-11-08 14:15:00,442.38,443.07,442.31,443.06,4702.0,442.38,443.07,442.31,443.06,4702.0
2023-11-08 14:20:00,443.3,444.44,442.8,444.26,7039.0,443.3,444.44,442.8,444.26,7039.0
2023-11-08 14:25:00,444.11,444.25,442.89,443.84,14217.0,444.11,444.25,442.89,443.84,14217.0
2023-11-08 14:30:00,443.64,444.49,442.81,442.85,5658.0,443.64,444.49,442.81,442.85,5658.0
2023-11-08 14:35:00,443.14,444.17,443.13,443.99,2600.0,443.14,444.17,443.13,443.99,2600.0
2023-11-08 14:40:00,443.69,443.75,443.02,443.75,5908.0,443.69,443.75,443.02,443.75,5908.0
2023-11-08 14:45:00,443.63,443.97,443.13,443.13,4948.0,443.63,443.97,443.13,443.13,4948.0
2023-11-08 14:50:00,442.94,443.35,442.53,443.23,4120.0,442.94,443.35,442.53,443.23,4120.0
2023-11-08 14:55:00,443.02,443.07,442.04,442.64,8600.0,443.02,443.07,442.04,442.64,8600.0
2023-11-08 15:00:00,442.91,443.48,442.82,443.35,6337.0,442.91,443.48,442.82,443.35,6337.0
2023-11-08 15:05:00,443.11,443.56,442.23,442.45,8214.0,443.11,443.56,442.23,442.45,8214.0
2023-11-08 15:10:00,442.32,443.91,442.11,443.84,9250.0,442.32,443.91,442.11,443.84,9250.0
2023-11-08 15:15:00,443.85,444.81,443.0,443.15,17856.0,443.85,444.81,443.0,443.15,17856.0
2023-11-08 15:20:00,443.28,444.5,443.04,444.28,8683.0,443.28,444.5,443.04,444.28,8683.0
2023-11-08 15:25:00,444.12,444.76,443.76,443.78,17593.0,444.12,444.76,443.76,443.78,17593.0
2023-11-08 15:30:00,443.92,444.32,441.96,441.96,10990.0,443.92,444.32,441.96,441.96,10990.0
2023-11-08 15:35:00,441.74,443.12,441.69,443.12,9535.0,441.74,443.12,441.69,443.12,9535.0
2023-11-08 15:40:00,442.79,444.98,442.79,443.76,12182.0,442.79,444.98,442.79,443.76,12182.0
2023-11-08 15:45:00,443.77,444.2,443.49,443.81,11740.0,443.77,444.2,443.49,443.81,11740.0
2023-11-08 15:50:00,443.81,444.4,443.13,443.43,18035.0,443.81,444.4,443.13,443.43,18035.0
2023-11-08 15:55:00,443.6,443.66,442.15,442.18,45184.0,443.6,443.66,442.15,442.18,45184.0
2023-11-09 09:30:00,465.0,465.0,427.26,431.81,86992.0,465.0,465.0,427.26,431.81,86992.0
2023-11-09 09:35:00,432.5,451.27,430.34,443.45,85609.0,432.5,451.27,430.34,443.45,85609.0
2023-11-09 09:40:00,440.5,449.9,436.3,449.75,50476.0,440.5,449.9,436.3,449.75,50476.0
2023-11-09 09:45:00,449.98,452.37,441.0,445.41,32935.0,449.98,452.37,441.0,445.41,32935.0
2023-11-09 09:50:00,446.38,447.48,442.0,442.15,22686.0,446.38,447.48,442.0,442.15,22686.0
2023-11-09 09:55:00,441.71,446.5,440.3,445.4,16313.0,441.71,446.5,440.3,445.4,16313.0
2023-11-09 10:00:00,445.46,447.12,442.13,442.13,24378.0,445.46,447.12,442.13,442.13,24378.0
2023-11-09 10:05:00,442.37,443.11,435.0,435.84,31294.0,442.37,443.11,435.0,435.84,31294.0
2023-11-09 10:10:00,435.01,436.69,432.26,432.99,21087.0,435.01,436.69,432.26,432.99,21087.0
2023-11-09 10:15:00,433.1,434.29,430.01,430.9,20423.0,433.1,434.29,430.01,430.9,20423.0
2023-11-09 10:20:00,431.97,432.7,427.2,428.49,17138.0,431.97,432.7,427.2,428.49,17138.0
2023-11-09 10:25:00,429.84,429.84,420.3,423.01,35745.0,429.84,429.84,420.3,423.01,35745.0
2023-11-09 10:30:00,423.62,425.0,418.32,419.82,36954.0,423.62,425.0,418.32,419.82,36954.0
2023-11-09 10:35:00,419.6,422.29,415.6,420.38,33040.0,419.6,422.29,415.6,420.38,33040.0
2023-11-09 10:40:00,420.61,423.78,419.47,422.98,24337.0,420.61,423.78,419.47,422.98,24337.0
2023-11-09 10:45:00,422.84,422.84,419.1,421.42,12808.0,422.84,422.84,419.1,421.42,12808.0
2023-11-09 10:50:00,421.42,421.81,419.98,421.25,9743.0,421.42,421.81,419.98,421.25,9743.0
2023-11-09 10:55:00,420.55,421.66,419.3,420.44,8831.0,420.55,421.66,419.3,420.44,8831.0
2023-11-09 11:00:00,420.67,424.83,420.67,420.88,21303.0,420.67,424.83,420.67,420.88,21303.0
2023-11-09 11:05:00,421.3,424.71,420.5,423.12,11636.0,421.3,424.71,420.5,423.12,11636.0
2023-11-09 11:10:00,423.09,423.85,421.82,423.14,7892.0,423.09,423.85,421.82,423.14,7892.0
2023-11-09 11:15:00,423.5,425.99,422.26,425.24,12307.0,423.5,425.99,422.26,425.24,12307.0
2023-11-09 11:20:00,424.97,431.67,424.51,428.12,22589.0,424.97,431.67,424.51,428.12,22589.0
2023-11-09 11:25:00,427.96,431.01,427.11,427.92,16674.0,427.96,431.01,427.11,427.92,16674.0
2023-11-09 11:30:00,428.06,428.07,425.31,426.28,6594.0,428.06,428.07,425.31,426.28,6594.0
2023-11-09 11:35:00,426.3,426.3,423.25,424.45,9364.0,426.3,426.3,423.25,424.45,9364.0
2023-11-09 11:40:00,423.87,427.6,423.87,426.21,12898.0,423.87,427.6,423.87,426.21,12898.0
2023-11-09 11:45:00,428.0,428.88,425.83,428.87,5666.0,428.0,428.88,425.83,428.87,5666.0
2023-11-09 11:50:00,429.09,431.6,428.61,430.79,14237.0,429.09,431.6,428.61,430.79,14237.0
2023-11-09 11:55:00,429.01,430.38,428.45,429.66,3805.0,429.01,430.38,428.45,429.66,3805.0
2023-11-09 12:00:00,429.01,429.07,426.54,427.35,5758.0,429.01,429.07,426.54,427.35,5758.0
2023-11-09 12:05:00,427.46,427.46,423.53,423.58,5541.0,427.46,427.46,423.53,423.58,5541.0
2023-11-09 12:10:00,423.0,424.68,422.0,424.29,3039.0,423.0,424.68,422.0,424.29,3039.0
2023-11-09 12:15:00,424.35,424.91,423.36,423.53,5301.0,424.35,424.91,423.36,423.53,5301.0
2023-11-09 12:20:00,424.16,424.29,422.08,424.25,4268.0,424.16,424.29,422.08,424.25,4268.0
2023-11-09 12:25:00,424.19,424.79,419.78,421.24,8856.0,424.19,424.79,419.78,421.24,8856.0
2023-11-09 12:30:00,421.23,421.94,420.16,421.33,13421.0,421.23,421.94,420.16,421.33,13421.0
2023-11-09 12:35:00,421.86,422.05,419.99,420.57,4250.0,421.86,422.05,419.99,420.57,4250.0
2023-11-09 12:40:00,420.0,420.59,419.19,419.97,5814.0,420.0,420.59,419.19,419.97,5814.0
2023-11-09 12:45:00,420.09,420.99,418.66,420.9,5010.0,420.09,420.99,418.66,420.9,5010.0
2023-11-09 12:50:00,420.55,421.88,420.14,421.34,7473.0,420.55,421.88,420.14,421.34,7473.0
2023-11-09 12:55:00,421.27,422.99,421.27,422.98,3266.0,421.27,422.99,421.27,422.98,3266.0
2023-11-09 13:00:00,422.62,422.95,418.52,420.55,12262.0,422.62,422.95,418.52,420.55,12262.0
2023-11-09 13:05:00,419.93,419.99,416.67,418.17,9695.0,419.93,419.99,416.67,418.17,9695.0
2023-11-09 13:10:00,418.14,421.0,417.45,420.99,2119.0,418.14,421.0,417.45,420.99,2119.0
2023-11-09 13:15:00,420.69,420.87,419.3,420.5,3770.0,420.69,420.87,419.3,420.5,3770.0
2023-11-09 13:20:00,420.94,421.62,419.94,421.28,2316.0,420.94,421.62,419.94,421.28,2316.0
2023-11-09 13:25:00,421.06,421.54,420.48,421.28,2195.0,421.06,421.54,420.48,421.28,2195.0
2023-11-09 13:30:00,420.47,421.46,420.26,420.98,2139.0,420.47,421.46,420.26,420.98,2139.0
2023-11-09 13:35:00,420.72,421.31,420.01,420.44,2408.0,420.72,421.31,420.01,420.44,2408.0
2023-11-09 13:40:00,419.74,420.28,418.73,419.54,2944.0,419.74,420.28,418.73,419.54,2944.0
2023-11-09 13:45:00,419.64,420.23,418.97,419.82,2993.0,419.64,420.23,418.97,419.82,2993.0
2023-11-09 13:50:00,419.94,420.15,419.25,420.15,1900.0,419.94,420.15,419.25,420.15,1900.0
2023-11-09 13:55:00,419.7,419.7,418.0,418.2,3601.0,419.7,419.7,418.0,418.2,3601.0
2023-11-09 14:00:00,417.81,418.34,416.07,416.07,3713.0,417.81,418.34,416.07,416.07,3713.0
2023-11-09 14:05:00,416.0,417.46,415.0,417.19,14387.0,416.0,417.46,415.0,417.19,14387.0
2023-11-09 14:10:00,417.04,417.05,415.84,416.15,2283.0,417.04,417.05,415.84,416.15,2283.0
2023-11-09 14:15:00,415.58,415.97,414.83,415.0,5725.0,415.58,415.97,414.83,415.0,5725.0
2023-11-09 14:20:00,415.0,417.07,414.58,417.07,7020.0,415.0,417.07,414.58,417.07,7020.0
2023-11-09 14:25:00,417.05,418.15,416.58,417.17,7160.0,417.05,418.15,416.58,417.17,7160.0
2023-11-09 14:30:00,416.98,418.96,416.29,416.42,4779.0,416.98,418.96,416.29,416.42,4779.0
2023-11-09 14:35:00,416.54,417.42,415.0,415.61,10394.0,416.54,417.42,415.0,415.61,10394.0
2023-11-09 14:40:00,415.11,415.11,413.36,414.22,5220.0,415.11,415.11,413.36,414.22,5220.0
2023-11-09 14:45:00,414.65,416.5,414.64,416.25,4957.0,414.65,416.5,414.64,416.25,4957.0
2023-11-09 14:50:00,415.82,415.84,414.68,415.0,1712.0,415.82,415.84,414.68,415.0,1712.0
2023-11-09 14:55:00,415.03,415.45,414.51,414.83,2960.0,415.03,415.45,414.51,414.83,2960.0
2023-11-09 15:00:00,414.24,415.03,413.07,414.67,5737.0,414.24,415.03,413.07,414.67,5737.0
2023-11-09 15:05:00,414.75,416.85,414.33,416.43,10692.0,414.75,416.85,414.33,416.43,10692.0
2023-11-09 15:10:00,416.83,418.87,416.71,418.83,11222.0,416.83,418.87,416.71,418.83,11222.0
2023-11-09 15:15:00,419.04,420.32,417.84,420.32,11643.0,419.04,420.32,417.84,420.32,11643.0
2023-11-09 15:20:00,420.35,420.46,417.74,418.93,10508.0,420.35,420.46,417.74,418.93,10508.0
2023-11-09 15:25:00,418.74,419.4,416.01,417.6,16857.0,418.74,419.4,416.01,417.6,16857.0
2023-11-09 15:30:00,417.61,417.61,415.91,415.92,9471.0,417.61,417.61,415.91,415.92,9471.0
2023-11-09 15:35:00,415.7,417.32,414.97,415.76,13610.0,415.7,417.32,414.97,415.76,13610.0
2023-11-09 15:40:00,415.74,415.74,414.13,414.16,15934.0,415.74,415.74,414.13,414.16,15934.0
2023-11-09 15:45:00,414.37,416.11,413.94,415.41,17293.0,414.37,416.11,413.94,415.41,17293.0
2023-11-09 15:50:00,415.63,416.69,413.88,414.22,21887.0,415.63,416.69,413.88,414.22,21887.0
2023-11-09 15:55:00,414.35,415.98,413.46,415.32,84026.0,414.35,415.98,413.46,415.32,84026.0
2023-11-10 09:30:00,413.95,421.0,413.95,418.42,12161.0,413.95,421.0,413.95,418.42,12161.0
2023-11-10 09:35:00,421.22,423.47,419.01,422.25,10568.0,421.22,423.47,419.01,422.25,10568.0
2023-11-10 09:40:00,423.5,425.72,421.18,424.73,12310.0,423.5,425.72,421.18,424.73,12310.0
2023-11-10 09:45:00,424.84,426.95,423.32,425.72,6475.0,424.84,426.95,423.32,425.72,6475.0
2023-11-10 09:50:00,425.08,426.22,422.66,426.22,6180.0,425.08,426.22,422.66,426.22,6180.0
2023-11-10 09:55:00,426.25,426.79,424.14,426.75,7226.0,426.25,426.79,424.14,426.75,7226.0
2023-11-10 10:00:00,426.33,426.34,423.36,424.21,5370.0,426.33,426.34,423.36,424.21,5370.0
2023-11-10 10:05:00,423.78,423.78,421.18,422.4,4936.0,423.78,423.78,421.18,422.4,4936.0
2023-11-10 10:10:00,422.4,424.33,421.37,421.37,3604.0,422.4,424.33,421.37,421.37,3604.0
2023-11-10 10:15:00,421.83,423.52,421.43,423.39,3554.0,421.83,423.52,421.43,423.39,3554.0
2023-11-10 10:20:00,422.44,423.76,422.01,422.71,2736.0,422.44,423.76,422.01,422.71,2736.0
2023-11-10 10:25:00,422.7,424.24,421.86,422.75,6670.0,422.7,424.24,421.86,422.75,6670.0
2023-11-10 10:30:00,422.5,424.61,422.11,423.28,5307.0,422.5,424.61,422.11,423.28,5307.0
2023-11-10 10:35:00,422.89,423.55,422.16,422.89,6419.0,422.89,423.55,422.16,422.89,6419.0
2023-11-10 10:40:00,422.91,423.08,422.23,422.78,4017.0,422.91,423.08,422.23,422.78,4017.0
2023-11-10 10:45:00,423.02,424.03,421.82,423.14,3446.0,423.02,424.03,421.82,423.14,3446.0
2023-11-10 10:50:00,423.47,424.1,423.33,423.34,1600.0,423.47,424.1,423.33,423.34,1600.0
2023-11-10 10:55:00,423.68,424.54,423.58,424.16,2607.0,423.68,424.54,423.58,424.16,2607.0
2023-11-10 11:00:00,424.74,426.51,424.48,426.18,7332.0,424.74,426.51,424.48,426.18,7332.0
2023-11-10 11:05:00,426.62,427.54,426.41,427.54,3157.0,426.62,427.54,426.41,427.54,3157.0
2023-11-10 11:10:00,427.12,427.7,426.84,427.46,1730.0,427.12,427.7,426.84,427.46,1730.0
2023-11-10 11:15:00,427.52,428.44,427.36,427.97,5800.0,427.52,428.44,427.36,427.97,5800.0
2023-11-10 11:20:00,428.63,429.19,428.63,428.96,400.0,428.63,429.19,428.63,428.96,400.0
2023-11-10 11:25:00,428.91,429.39,428.0,428.18,2200.0,428.91,429.39,428.0,428.18,2200.0
2023-11-10 11:30:00,427.36,427.62,423.29,423.94,3859.0,427.36,427.62,423.29,423.94,3859.0
2023-11-10 11:35:00,424.69,425.29,424.29,424.54,1700.0,424.69,425.29,424.29,424.54,1700.0
2023-11-10 11:40:00,424.75,424.76,423.69,423.82,906.0,424.75,424.76,423.69,423.82,906.0
2023-11-10 11:45:00,424.2,424.2,423.15,423.8,2520.0,424.2,424.2,423.15,423.8,2520.0
2023-11-10 11:50:00,423.43,424.08,422.86,423.43,3725.0,423.43,424.08,422.86,423.43,3725.0
2023-11-10 11:55:00,423.88,424.19,423.31,424.19,2660.0,423.88,424.19,423.31,424.19,2660.0
2023-11-10 12:00:00,424.18,426.24,424.17,425.31,3454.0,424.18,426.24,424.17,425.31,3454.0
2023-11-10 12:05:00,424.7,426.0,424.7,426.0,400.0,424.7,426.0,424.7,426.0,400.0
2023-11-10 12:10:00,426.34,426.58,425.26,425.92,3765.0,426.34,426.58,425.26,425.92,3765.0
2023-11-10 12:15:00,425.39,426.33,425.29,426.3,1195.0,425.39,426.33,425.29,426.3,1195.0
2023-11-10 12:20:00,425.86,426.4,424.6,424.6,3637.0,425.86,426.4,424.6,424.6,3637.0
2023-11-10 12:25:00,424.86,426.24,424.65,425.96,2315.0,424.86,426.24,424.65,425.96,2315.0
2023-11-10 12:30:00,425.56,426.55,425.48,425.96,2255.0,425.56,426.55,425.48,425.96,2255.0
2023-11-10 12:35:00,426.38,427.24,425.3,425.3,1493.0,426.38,427.24,425.3,425.3,1493.0
2023-11-10 12:40:00,426.18,426.72,425.86,425.86,1000.0,426.18,426.72,425.86,425.86,1000.0
2023-11-10 12:45:00,425.81,425.97,425.47,425.97,1100.0,425.81,425.97,425.47,425.97,1100.0
2023-11-10 12:50:00,426.39,426.78,426.39,426.5,816.0,426.39,426.78,426.39,426.5,816.0
2023-11-10 12:55:00,426.55,426.55,424.69,425.21,3900.0,426.55,426.55,424.69,425.21,3900.0
2023-11-10 13:00:00,425.25,425.5,424.49,425.5,2917.0,425.25,425.5,424.49,425.5,2917.0
2023-11-10 13:05:00,425.59,425.6,424.18,424.18,4232.0,425.59,425.6,424.18,424.18,4232.0
2023-11-10 13:10:00,424.3,424.53,422.88,423.93,2581.0,424.3,424.53,422.88,423.93,2581.0
2023-11-10 13:15:00,423.97,424.26,423.38,424.26,500.0,423.97,424.26,423.38,424.26,500.0
2023-11-10 13:20:00,424.5,425.04,423.97,424.77,1613.0,424.5,425.04,423.97,424.77,1613.0
2023-11-10 13:25:00,425.21,425.21,424.24,424.44,997.0,425.21,425.21,424.24,424.44,997.0
2023-11-10 13:30:00,424.38,424.53,424.38,424.51,300.0,424.38,424.53,424.38,424.51,300.0
2023-11-10 13:35:00,424.08,424.58,423.87,423.94,2064.0,424.08,424.58,423.87,423.94,2064.0
2023-11-10 13:40:00,424.36,425.01,424.17,424.62,3620.0,424.36,425.01,424.17,424.62,3620.0
2023-11-10 13:45:00,425.0,426.19,425.0,426.19,4520.0,425.0,426.19,425.0,426.19,4520.0
2023-11-10 13:50:00,426.19,426.89,425.46,426.89,2200.0,426.19,426.89,425.46,426.89,2200.0
2023-11-10 13:55:00,426.49,426.74,425.65,426.25,2122.0,426.49,426.74,425.65,426.25,2122.0
2023-11-10 14:00:00,426.52,426.94,425.72,426.53,1889.0,426.52,426.94,425.72,426.53,1889.0
2023-11-10 14:05:00,426.1,426.56,425.86,426.56,788.0,426.1,426.56,425.86,426.56,788.0
2023-11-10 14:10:00,426.56,427.26,426.55,427.21,1966.0,426.56,427.26,426.55,427.21,1966.0
2023-11-10 14:15:00,427.26,427.9,426.9,427.56,2464.0,427.26,427.9,426.9,427.56,2464.0
2023-11-10 14:20:00,427.44,427.8,427.14,427.69,2247.0,427.44,427.8,427.14,427.69,2247.0
2023-11-10 14:25:00,427.53,428.59,427.36,427.96,3918.0,427.53,428.59,427.36,427.96,3918.0
2023-11-10 14:30:00,427.96,428.46,427.55,427.92,2780.0,427.96,428.46,427.55,427.92,2780.0
2023-11-10 14:35:00,427.71,427.97,427.33,427.97,1700.0,427.71,427.97,427.33,427.97,1700.0
2023-11-10 14:40:00,427.75,428.61,427.74,428.4,3849.0,427.75,428.61,427.74,428.4,3849.0
2023-11-10 14:45:00,428.4,428.59,427.62,428.26,3679.0,428.4,428.59,427.62,428.26,3679.0
2023-11-10 14:50:00,428.2,429.17,428.09,428.91,2584.0,428.2,429.17,428.09,428.91,2584.0
2023-11-10 14:55:00,429.1,429.57,428.59,428.87,6425.0,429.1,429.57,428.59,428.87,6425.0
2023-11-10 15:00:00,428.34,428.34,427.5,427.52,2166.0,428.34,428.34,427.5,427.52,2166.0
2023-11-10 15:05:00,426.85,427.57,426.65,426.65,1435.0,426.85,427.57,426.65,426.65,1435.0
2023-11-10 15:10:00,426.7,426.7,425.99,425.99,651.0,426.7,426.7,425.99,425.99,651.0
2023-11-10 15:15:00,426.03,426.51,425.57,426.51,2090.0,426.03,426.51,425.57,426.51,2090.0
2023-11-10 15:20:00,426.62,426.65,426.07,426.47,2855.0,426.62,426.65,426.07,426.47,2855.0
2023-11-10 15:25:00,426.27,426.28,425.96,425.97,500.0,426.27,426.28,425.96,425.97,500.0
2023-11-10 15:30:00,426.68,427.11,425.91,426.9,4826.0,426.68,427.11,425.91,426.9,4826.0
2023-11-10 15:35:00,427.53,427.6,427.26,427.48,2082.0,427.53,427.6,427.26,427.48,2082.0
2023-11-10 15:40:00,427.38,427.83,427.35,427.69,4020.0,427.38,427.83,427.35,427.69,4020.0
2023-11-10 15:45:00,427.5,428.2,427.23,428.17,8323.0,427.5,428.2,427.23,428.17,8323.0
2023-11-10 15:50:00,428.6,429.51,428.12,428.68,21248.0,428.6,429.51,428.12,428.68,21248.0
2023-11-10 15:55:00,428.43,429.07,427.82,429.04,28275.0,428.43,429.07,427.82,429.04,28275.0
2023-11-13 09:30:00,428.0,434.78,427.84,432.75,13981.0,428.0,434.78,427.84,432.75,13981.0
2023-11-13 09:35:00,433.0,433.0,425.07,429.5,8313.0,433.0,433.0,425.07,429.5,8313.0
2023-11-13 09:40:00,429.34,430.7,428.16,428.16,7148.0,429.34,430.7,428.16,428.16,7148.0
2023-11-13 09:45:00,428.85,429.63,426.93,429.63,3052.0,428.85,429.63,426.93,429.63,3052.0
2023-11-13 09:50:00,429.53,431.52,427.91,430.35,5033.0,429.53,431.52,427.91,430.35,5033.0
2023-11-13 09:55:00,430.96,432.04,429.76,430.89,9597.0,430.96,432.04,429.76,430.89,9597.0
2023-11-13 10:00:00,430.63,431.3,430.47,430.47,5019.0,430.63,431.3,430.47,430.47,5019.0
2023-11-13 10:05:00,431.06,431.89,428.92,429.73,3154.0,431.06,431.89,428.92,429.73,3154.0
2023-11-13 10:10:00,429.66,430.91,429.66,430.91,2445.0,429.66,430.91,429.66,430.91,2445.0
2023-11-13 10:15:00,431.08,431.76,429.88,431.76,7508.0,431.08,431.76,429.88,431.76,7508.0
2023-11-13 10:20:00,431.62,432.5,431.52,431.74,4859.0,431.62,432.5,431.52,431.74,4859.0
2023-11-13 10:25:00,431.33,434.13,431.33,433.83,4665.0,431.33,434.13,431.33,433.83,4665.0
2023-11-13 10:30:00,434.27,434.27,432.31,432.45,6461.0,434.27,434.27,432.31,432.45,6461.0
2023-11-13 10:35:00,433.27,433.53,432.94,432.94,503.0,433.27,433.53,432.94,432.94,503.0
2023-11-13 10:40:00,432.44,433.4,432.44,432.64,2375.0,432.44,433.4,432.44,432.64,2375.0
2023-11-13 10:45:00,433.41,434.0,433.17,433.54,1606.0,433.41,434.0,433.17,433.54,1606.0
2023-11-13 10:50:00,433.56,435.23,433.29,435.23,4531.0,433.56,435.23,433.29,435.23,4531.0
2023-11-13 10:55:00,435.24,435.25,433.91,434.44,4214.0,435.24,435.25,433.91,434.44,4214.0
2023-11-13 11:00:00,434.87,435.27,433.91,434.13,4855.0,434.87,435.27,433.91,434.13,4855.0
2023-11-13 11:05:00,433.65,434.51,433.55,433.78,4311.0,433.65,434.51,433.55,433.78,4311.0
2023-11-13 11:10:00,434.68,435.98,433.99,435.33,5111.0,434.68,435.98,433.99,435.33,5111.0
2023-11-13 11:15:00,435.78,436.38,434.87,435.54,3879.0,435.78,436.38,434.87,435.54,3879.0
2023-11-13 11:20:00,435.64,435.98,433.81,435.19,6043.0,435.64,435.98,433.81,435.19,6043.0
2023-11-13 11:25:00,435.19,436.0,434.68,436.0,5106.0,435.19,436.0,434.68,436.0,5106.0
2023-11-13 11:30:00,436.21,436.21,433.23,433.87,11403.0,436.21,436.21,433.23,433.87,11403.0
2023-11-13 11:35:00,433.91,435.03,433.59,434.27,1850.0,433.91,435.03,433.59,434.27,1850.0
2023-11-13 11:40:00,434.21,435.31,433.93,435.0,12143.0,434.21,435.31,433.93,435.0,12143.0
2023-11-13 11:45:00,435.05,435.41,434.67,434.78,11371.0,435.05,435.41,434.67,434.78,11371.0
2023-11-13 11:50:00,434.78,434.82,433.99,434.0,7637.0,434.78,434.82,433.99,434.0,7637.0
2023-11-13 11:55:00,434.2,434.63,434.0,434.0,1734.0,434.2,434.63,434.0,434.0,1734.0
2023-11-13 12:00:00,434.05,434.68,433.94,434.23,4616.0,434.05,434.68,433.94,434.23,4616.0
2023-11-13 12:05:00,434.0,434.18,432.95,433.84,3852.0,434.0,434.18,432.95,433.84,3852.0
2023-11-13 12:10:00,433.79,434.06,433.16,433.31,4647.0,433.79,434.06,433.16,433.31,4647.0
2023-11-13 12:15:00,432.61,433.3,431.63,432.0,2892.0,432.61,433.3,431.63,432.0,2892.0
2023-11-13 12:20:00,433.3,433.3,431.89,432.76,1076.0,433.3,433.3,431.89,432.76,1076.0
2023-11-13 12:25:00,432.41,432.73,431.9,432.14,2871.0,432.41,432.73,431.9,432.14,2871.0
2023-11-13 12:30:00,432.03,432.49,431.84,432.49,940.0,432.03,432.49,431.84,432.49,940.0
2023-11-13 12:35:00,432.69,432.69,432.11,432.6,500.0,432.69,432.69,432.11,432.6,500.0
2023-11-13 12:40:00,433.1,433.1,433.0,433.0,300.0,433.1,433.1,433.0,433.0,300.0
2023-11-13 12:45:00,433.0,433.2,432.11,432.65,3204.0,433.0,433.2,432.11,432.65,3204.0
2023-11-13 12:50:00,432.69,433.31,431.99,432.16,1500.0,432.69,433.31,431.99,432.16,1500.0
2023-11-13 12:55:00,432.29,432.29,432.05,432.05,300.0,432.29,432.29,432.05,432.05,300.0
2023-11-13 13:00:00,432.3,432.38,432.3,432.38,200.0,432.3,432.38,432.3,432.38,200.0
2023-11-13 13:05:00,432.44,432.6,431.87,431.87,2305.0,432.44,432.6,431.87,431.87,2305.0
2023-11-13 13:10:00,432.73,432.94,432.44,432.49,3558.0,432.73,432.94,432.44,432.49,3558.0
2023-11-13 13:15:00,432.5,433.73,432.49,433.44,4033.0,432.5,433.73,432.49,433.44,4033.0
2023-11-13 13:20:00,433.52,433.52,432.05,432.09,11180.0,433.52,433.52,432.05,432.09,11180.0
2023-11-13 13:25:00,432.06,432.06,431.49,431.93,1144.0,432.06,432.06,431.49,431.93,1144.0
2023-11-13 13:30:00,430.86,432.96,430.85,431.48,2767.0,430.86,432.96,430.85,431.48,2767.0
2023-11-13 13:35:00,431.99,432.66,431.98,432.66,300.0,431.99,432.66,431.98,432.66,300.0
2023-11-13 13:40:00,432.44,433.18,432.4,433.18,2701.0,432.44,433.18,432.4,433.18,2701.0
2023-11-13 13:45:00,433.24,433.43,432.94,433.13,2480.0,433.24,433.43,432.94,433.13,2480.0
2023-11-13 13:50:00,433.13,433.91,433.12,433.91,3648.0,433.13,433.91,433.12,433.91,3648.0
2023-11-13 13:55:00,433.49,433.49,432.72,432.88,2033.0,433.49,433.49,432.72,432.88,2033.0
2023-11-13 14:00:00,432.72,432.92,432.72,432.92,920.0,432.72,432.92,432.72,432.92,920.0
2023-11-13 14:05:00,433.19,433.19,432.97,432.98,200.0,433.19,433.19,432.97,432.98,200.0
2023-11-13 14:10:00,433.28,433.68,432.94,433.42,2081.0,433.28,433.68,432.94,433.42,2081.0
2023-11-13 14:15:00,433.35,433.45,433.35,433.37,800.0,433.35,433.45,433.35,433.37,800.0
2023-11-13 14:20:00,433.8,434.31,433.51,434.31,1850.0,433.8,434.31,433.51,434.31,1850.0
2023-11-13 14:25:00,434.52,435.1,434.39,435.0,3328.0,434.52,435.1,434.39,435.0,3328.0
2023-11-13 14:30:00,435.47,436.1,435.0,435.64,8876.0,435.47,436.1,435.0,435.64,8876.0
2023-11-13 14:35:00,435.63,436.48,435.3,435.33,2305.0,435.63,436.48,435.3,435.33,2305.0
2023-11-13 14:40:00,435.03,435.03,434.42,434.68,1079.0,435.03,435.03,434.42,434.68,1079.0
2023-11-13 14:45:00,433.76,434.1,433.76,433.88,525.0,433.76,434.1,433.76,433.88,525.0
2023-11-13 14:50:00,433.77,433.94,432.94,433.0,3885.0,433.77,433.94,432.94,433.0,3885.0
2023-11-13 14:55:00,433.73,433.86,433.57,433.71,1400.0,433.73,433.86,433.57,433.71,1400.0
2023-11-13 15:00:00,434.04,434.16,433.28,433.29,2801.0,434.04,434.16,433.28,433.29,2801.0
2023-11-13 15:05:00,433.0,434.03,432.94,434.01,2113.0,433.0,434.03,432.94,434.01,2113.0
2023-11-13 15:10:00,433.5,433.52,433.15,433.52,817.0,433.5,433.52,433.15,433.52,817.0
2023-11-13 15:15:00,433.52,433.98,433.51,433.98,625.0,433.52,433.98,433.51,433.98,625.0
2023-11-13 15:20:00,434.03,434.23,433.16,433.58,4080.0,434.03,434.23,433.16,433.58,4080.0
2023-11-13 15:25:00,434.05,435.01,433.63,434.66,8901.0,434.05,435.01,433.63,434.66,8901.0
2023-11-13 15:30:00,433.96,433.96,432.44,432.71,3208.0,433.96,433.96,432.44,432.71,3208.0
2023-11-13 15:35:00,432.59,433.09,431.94,432.63,7617.0,432.59,433.09,431.94,432.63,7617.0
2023-11-13 15:40:00,432.57,433.5,432.44,432.77,8444.0,432.57,433.5,432.44,432.77,8444.0
2023-11-13 15:45:00,432.44,433.01,431.97,432.23,7256.0,432.44,433.01,431.97,432.23,7256.0
2023-11-13 15:50:00,432.52,432.98,431.92,432.36,7764.0,432.52,432.98,431.92,432.36,7764.0
2023-11-13 15:55:00,432.42,432.44,431.28,431.66,19754.0,432.42,432.44,431.28,431.66,19754.0
2023-11-14 09:30:00,444.3,451.21,444.3,451.21,12973.0,444.3,451.21,444.3,451.21,12973.0
2023-11-14 09:35:00,451.2,452.99,448.73,450.96,5420.0,451.2,452.99,448.73,450.96,5420.0
2023-11-14 09:40:00,452.0,454.99,450.45,453.0,6494.0,452.0,454.99,450.45,453.0,6494.0
2023-11-14 09:45:00,453.1,453.87,450.6,450.61,3849.0,453.1,453.87,450.6,450.61,3849.0
2023-11-14 09:50:00,450.68,453.83,450.5,452.95,5307.0,450.68,453.83,450.5,452.95,5307.0
2023-11-14 09:55:00,452.79,453.76,452.6,453.11,2260.0,452.79,453.76,452.6,453.11,2260.0
2023-11-14 10:00:00,454.07,454.52,452.51,453.64,6814.0,454.07,454.52,452.51,453.64,6814.0
2023-11-14 10:05:00,454.0,454.05,451.63,452.98,8745.0,454.0,454.05,451.63,452.98,8745.0
2023-11-14 10:10:00,452.2,453.47,451.89,453.16,3087.0,452.2,453.47,451.89,453.16,3087.0
2023-11-14 10:15:00,452.75,453.53,450.95,451.02,3748.0,452.75,453.53,450.95,451.02,3748.0
2023-11-14 10:20:00,451.16,451.16,450.04,450.41,2250.0,451.16,451.16,450.04,450.41,2250.0
2023-11-14 10:25:00,450.98,452.17,450.58,452.06,4400.0,450.98,452.17,450.58,452.06,4400.0
2023-11-14 10:30:00,452.48,453.75,452.0,453.75,2567.0,452.48,453.75,452.0,453.75,2567.0
2023-11-14 10:35:00,453.79,454.18,453.42,454.0,6943.0,453.79,454.18,453.42,454.0,6943.0
2023-11-14 10:40:00,454.24,454.75,454.15,454.66,2441.0,454.24,454.75,454.15,454.66,2441.0
2023-11-14 10:45:00,454.97,455.78,454.86,455.07,3005.0,454.97,455.78,454.86,455.07,3005.0
2023-11-14 10:50:00,455.03,455.43,455.03,455.23,700.0,455.03,455.43,455.03,455.23,700.0
2023-11-14 10:55:00,455.0,455.22,454.2,455.15,1602.0,455.0,455.22,454.2,455.15,1602.0
2023-11-14 11:00:00,454.89,456.31,454.89,456.31,6591.0,454.89,456.31,454.89,456.31,6591.0
2023-11-14 11:05:00,456.33,456.53,455.53,456.0,4251.0,456.33,456.53,455.53,456.0,4251.0
2023-11-14 11:10:00,456.0,456.0,454.67,455.51,820.0,456.0,456.0,454.67,455.51,820.0
2023-11-14 11:15:00,455.63,455.99,455.15,455.48,1583.0,455.63,455.99,455.15,455.48,1583.0
2023-11-14 11:20:00,455.09,457.51,454.74,457.51,3067.0,455.09,457.51,454.74,457.51,3067.0
2023-11-14 11:25:00,457.17,457.55,456.73,457.02,3043.0,457.17,457.55,456.73,457.02,3043.0
2023-11-14 11:30:00,457.0,457.3,456.29,457.09,3362.0,457.0,457.3,456.29,457.09,3362.0
2023-11-14 11:35:00,456.87,457.53,456.72,457.35,2509.0,456.87,457.53,456.72,457.35,2509.0
2023-11-14 11:40:00,457.38,457.45,456.03,456.48,5195.0,457.38,457.45,456.03,456.48,5195.0
2023-11-14 11:45:00,456.0,456.41,454.63,455.09,7779.0,456.0,456.41,454.63,455.09,7779.0
2023-11-14 11:50:00,454.94,454.95,453.92,454.2,4186.0,454.94,454.95,453.92,454.2,4186.0
2023-11-14 11:55:00,454.31,454.34,453.67,453.76,1400.0,454.31,454.34,453.67,453.76,1400.0
2023-11-14 12:00:00,453.57,453.57,452.71,452.74,2424.0,453.57,453.57,452.71,452.74,2424.0
2023-11-14 12:05:00,452.1,452.24,451.29,451.58,3090.0,452.1,452.24,451.29,451.58,3090.0
2023-11-14 12:10:00,452.04,452.43,451.63,452.31,2634.0,452.04,452.43,451.63,452.31,2634.0
2023-11-14 12:15:00,452.12,452.72,452.12,452.72,1156.0,452.12,452.72,452.12,452.72,1156.0
2023-11-14 12:20:00,452.4,452.65,452.12,452.61,3353.0,452.4,452.65,452.12,452.61,3353.0
2023-11-14 12:25:00,452.81,452.98,452.71,452.75,1002.0,452.81,452.98,452.71,452.75,1002.0
2023-11-14 12:30:00,452.71,453.4,452.7,452.88,2518.0,452.71,453.4,452.7,452.88,2518.0
2023-11-14 12:35:00,453.09,453.15,452.78,453.04,982.0,453.09,453.15,452.78,453.04,982.0
2023-11-14 12:40:00,453.13,453.63,452.82,453.62,2455.0,453.13,453.63,452.82,453.62,2455.0
2023-11-14 12:45:00,453.66,454.39,453.66,454.12,502.0,453.66,454.39,453.66,454.12,502.0
2023-11-14 12:50:00,454.16,455.17,454.16,455.17,1050.0,454.16,455.17,454.16,455.17,1050.0
2023-11-14 12:55:00,454.87,456.04,454.86,455.63,3731.0,454.87,456.04,454.86,455.63,3731.0
2023-11-14 13:00:00,455.64,456.37,455.63,456.0,1550.0,455.64,456.37,455.63,456.0,1550.0
2023-11-14 13:05:00,455.93,457.13,455.8,456.29,6658.0,455.93,457.13,455.8,456.29,6658.0
2023-11-14 13:10:00,456.08,457.04,456.08,456.65,3282.0,456.08,457.04,456.08,456.65,3282.0
2023-11-14 13:15:00,456.61,456.91,456.24,456.68,5730.0,456.61,456.91,456.24,456.68,5730.0
2023-11-14 13:20:00,456.38,456.85,456.31,456.45,3747.0,456.38,456.85,456.31,456.45,3747.0
2023-11-14 13:25:00,456.71,456.74,455.49,455.49,2013.0,456.71,456.74,455.49,455.49,2013.0
2023-11-14 13:30:00,455.73,456.33,455.0,455.3,3880.0,455.73,456.33,455.0,455.3,3880.0
2023-11-14 13:35:00,455.2,455.92,455.2,455.59,2028.0,455.2,455.92,455.2,455.59,2028.0
2023-11-14 13:40:00,455.67,455.88,455.14,455.6,5450.0,455.67,455.88,455.14,455.6,5450.0
2023-11-14 13:45:00,455.51,455.59,455.14,455.59,1901.0,455.51,455.59,455.14,455.59,1901.0
2023-11-14 13:50:00,455.6,455.82,455.3,455.38,2675.0,455.6,455.82,455.3,455.38,2675.0
2023-11-14 13:55:00,455.63,455.63,454.97,455.12,5432.0,455.63,455.63,454.97,455.12,5432.0
2023-11-14 14:00:00,455.09,455.09,454.48,454.48,2664.0,455.09,455.09,454.48,454.48,2664.0
2023-11-14 14:05:00,454.84,455.14,454.62,455.11,2096.0,454.84,455.14,454.62,455.11,2096.0
2023-11-14 14:10:00,455.18,455.69,454.3,455.69,3103.0,455.18,455.69,454.3,455.69,3103.0
2023-11-14 14:15:00,455.76,456.41,455.76,456.41,2070.0,455.76,456.41,455.76,456.41,2070.0
2023-11-14 14:20:00,456.42,456.42,455.68,456.1,3412.0,456.42,456.42,455.68,456.1,3412.0
2023-11-14 14:25:00,456.12,456.71,456.01,456.41,2707.0,456.12,456.71,456.01,456.41,2707.0
2023-11-14 14:30:00,456.37,457.62,456.31,457.19,7149.0,456.37,457.62,456.31,457.19,7149.0
2023-11-14 14:35:00,456.8,457.41,456.34,457.41,9333.0,456.8,457.41,456.34,457.41,9333.0
2023-11-14 14:40:00,457.41,457.41,456.71,456.72,1916.0,457.41,457.41,456.71,456.72,1916.0
2023-11-14 14:45:00,456.97,457.2,456.76,457.11,1200.0,456.97,457.2,456.76,457.11,1200.0
2023-11-14 14:50:00,457.27,457.31,456.92,457.14,1900.0,457.27,457.31,456.92,457.14,1900.0
2023-11-14 14:55:00,457.39,457.39,456.85,457.03,3009.0,457.39,457.39,456.85,457.03,3009.0
2023-11-14 15:00:00,456.79,457.15,456.11,456.14,8500.0,456.79,457.15,456.11,456.14,8500.0
2023-11-14 15:05:00,456.35,456.61,455.4,455.4,10335.0,456.35,456.61,455.4,455.4,10335.0
2023-11-14 15:10:00,455.2,456.16,455.14,456.16,3371.0,455.2,456.16,455.14,456.16,3371.0
2023-11-14 15:15:00,455.82,456.18,455.82,455.99,4861.0,455.82,456.18,455.82,455.99,4861.0
2023-11-14 15:20:00,455.94,456.5,455.78,456.36,3413.0,455.94,456.5,455.78,456.36,3413.0
2023-11-14 15:25:00,456.25,457.15,456.24,456.78,7201.0,456.25,457.15,456.24,456.78,7201.0
2023-11-14 15:30:00,456.79,456.98,456.34,456.35,6114.0,456.79,456.98,456.34,456.35,6114.0
2023-11-14 15:35:00,456.64,456.91,456.11,456.91,11386.0,456.64,456.91,456.11,456.91,11386.0
2023-11-14 15:40:00,456.84,456.89,456.36,456.45,8507.0,456.84,456.89,456.36,456.45,8507.0
2023-11-14 15:45:00,456.45,457.6,456.4,457.42,17993.0,456.45,457.6,456.4,457.42,17993.0
2023-11-14 15:50:00,457.51,457.51,454.87,455.56,21645.0,457.51,457.51,454.87,455.56,21645.0
2023-11-14 15:55:00,455.76,456.17,455.17,455.4,53827.0,455.76,456.17,455.17,455.4,53827.0
2023-11-15 09:30:00,457.02,458.29,456.5,458.29,5849.0,457.02,458.29,456.5,458.29,5849.0
2023-11-15 09:35:00,458.29,460.99,457.26,460.99,2739.0,458.29,460.99,457.26,460.99,2739.0
2023-11-15 09:40:00,460.19,462.15,459.37,461.12,6148.0,460.19,462.15,459.37,461.12,6148.0
2023-11-15 09:45:00,462.79,467.96,461.52,466.01,12634.0,462.79,467.96,461.52,466.01,12634.0
2023-11-15 09:50:00,466.42,467.0,464.0,465.59,8739.0,466.42,467.0,464.0,465.59,8739.0
2023-11-15 09:55:00,465.1,465.35,463.43,463.52,5897.0,465.1,465.35,463.43,463.52,5897.0
2023-11-15 10:00:00,463.56,463.89,462.66,463.21,3800.0,463.56,463.89,462.66,463.21,3800.0
2023-11-15 10:05:00,463.2,463.2,460.28,460.4,1300.0,463.2,463.2,460.28,460.4,1300.0
2023-11-15 10:10:00,460.24,463.5,460.24,463.36,3531.0,460.24,463.5,460.24,463.36,3531.0
2023-11-15 10:15:00,462.63,463.25,462.61,463.18,960.0,462.63,463.25,462.61,463.18,960.0
2023-11-15 10:20:00,463.18,463.18,463.18,463.18,0.0,463.18,463.18,463.18,463.18,0.0
2023-11-15 10:25:00,462.32,464.28,462.02,463.29,7737.0,462.32,464.28,462.02,463.29,7737.0
2023-11-15 10:30:00,463.38,463.95,463.16,463.45,1414.0,463.38,463.95,463.16,463.45,1414.0
2023-11-15 10:35:00,464.0,465.95,463.9,465.6,3853.0,464.0,465.95,463.9,465.6,3853.0
2023-11-15 10:40:00,466.0,466.7,465.06,465.8,3317.0,466.0,466.7,465.06,465.8,3317.0
2023-11-15 10:45:00,466.06,466.67,464.75,465.12,4711.0,466.06,466.67,464.75,465.12,4711.0
2023-11-15 10:50:00,465.0,467.0,465.0,467.0,5504.0,465.0,467.0,465.0,467.0,5504.0
2023-11-15 10:55:00,466.78,467.4,465.82,466.56,5601.0,466.78,467.4,465.82,466.56,5601.0
2023-11-15 11:00:00,466.25,468.77,466.24,468.02,6400.0,466.25,468.77,466.24,468.02,6400.0
2023-11-15 11:05:00,468.06,468.68,467.18,468.68,2813.0,468.06,468.68,467.18,468.68,2813.0
2023-11-15 11:10:00,468.31,469.89,467.83,468.4,7402.0,468.31,469.89,467.83,468.4,7402.0
2023-11-15 11:15:00,468.0,468.51,466.74,467.85,1757.0,468.0,468.51,466.74,467.85,1757.0
2023-11-15 11:20:00,467.46,467.93,466.91,467.11,1314.0,467.46,467.93,466.91,467.11,1314.0
2023-11-15 11:25:00,466.99,468.89,466.99,468.89,1807.0,466.99,468.89,466.99,468.89,1807.0
2023-11-15 11:30:00,468.65,468.93,467.27,468.25,16712.0,468.65,468.93,467.27,468.25,16712.0
2023-11-15 11:35:00,467.92,468.12,464.44,464.52,8170.0,467.92,468.12,464.44,464.52,8170.0
2023-11-15 11:40:00,464.31,464.32,462.36,462.63,3844.0,464.31,464.32,462.36,462.63,3844.0
2023-11-15 11:45:00,462.58,463.58,462.56,463.54,8627.0,462.58,463.58,462.56,463.54,8627.0
2023-11-15 11:50:00,463.38,463.87,461.04,462.13,3533.0,463.38,463.87,461.04,462.13,3533.0
2023-11-15 11:55:00,462.53,462.53,460.98,461.11,2144.0,462.53,462.53,460.98,461.11,2144.0
2023-11-15 12:00:00,461.26,462.22,459.63,460.51,4433.0,461.26,462.22,459.63,460.51,4433.0
2023-11-15 12:05:00,460.16,462.02,460.15,462.02,3542.0,460.16,462.02,460.15,462.02,3542.0
2023-11-15 12:10:00,462.31,462.31,461.12,461.49,2687.0,462.31,462.31,461.12,461.49,2687.0
2023-11-15 12:15:00,461.88,461.89,461.58,461.77,1158.0,461.88,461.89,461.58,461.77,1158.0
2023-11-15 12:20:00,461.55,462.24,460.8,461.86,2239.0,461.55,462.24,460.8,461.86,2239.0
2023-11-15 12:25:00,461.53,462.35,461.41,461.72,4302.0,461.53,462.35,461.41,461.72,4302.0
2023-11-15 12:30:00,461.82,461.82,461.0,461.09,1510.0,461.82,461.82,461.0,461.09,1510.0
2023-11-15 12:35:00,461.34,461.4,460.82,460.89,1288.0,461.34,461.4,460.82,460.89,1288.0
2023-11-15 12:40:00,460.78,461.19,459.88,460.86,4962.0,460.78,461.19,459.88,460.86,4962.0
2023-11-15 12:45:00,460.29,460.83,460.25,460.25,1600.0,460.29,460.83,460.25,460.25,1600.0
2023-11-15 12:50:00,460.46,461.65,460.46,461.65,1600.0,460.46,461.65,460.46,461.65,1600.0
2023-11-15 12:55:00,461.71,461.73,461.17,461.41,4100.0,461.71,461.73,461.17,461.41,4100.0
2023-11-15 13:00:00,461.33,461.33,460.05,460.3,6247.0,461.33,461.33,460.05,460.3,6247.0
2023-11-15 13:05:00,460.25,460.79,459.15,459.91,3179.0,460.25,460.79,459.15,459.91,3179.0
2023-11-15 13:10:00,459.9,460.45,458.95,459.44,5010.0,459.9,460.45,458.95,459.44,5010.0
2023-11-15 13:15:00,459.25,459.81,459.16,459.78,5707.0,459.25,459.81,459.16,459.78,5707.0
2023-11-15 13:20:00,459.86,461.68,459.86,461.42,2444.0,459.86,461.68,459.86,461.42,2444.0
2023-11-15 13:25:00,461.42,461.85,461.14,461.39,2400.0,461.42,461.85,461.14,461.39,2400.0
2023-11-15 13:30:00,461.83,462.43,461.57,462.31,1956.0,461.83,462.43,461.57,462.31,1956.0
2023-11-15 13:35:00,462.0,463.0,461.99,463.0,2777.0,462.0,463.0,461.99,463.0,2777.0
2023-11-15 13:40:00,462.71,463.51,462.56,462.98,6097.0,462.71,463.51,462.56,462.98,6097.0
2023-11-15 13:45:00,463.27,463.27,462.19,462.8,2334.0,463.27,463.27,462.19,462.8,2334.0
2023-11-15 13:50:00,462.24,462.97,462.23,462.79,1108.0,462.24,462.97,462.23,462.79,1108.0
2023-11-15 13:55:00,462.61,463.54,462.13,463.54,2203.0,462.61,463.54,462.13,463.54,2203.0
2023-11-15 14:00:00,463.59,464.34,463.58,464.32,1721.0,463.59,464.34,463.58,464.32,1721.0
2023-11-15 14:05:00,464.13,465.18,463.89,465.18,7564.0,464.13,465.18,463.89,465.18,7564.0
2023-11-15 14:10:00,465.15,465.42,464.6,465.26,13501.0,465.15,465.42,464.6,465.26,13501.0
2023-11-15 14:15:00,464.94,465.5,464.59,465.5,5301.0,464.94,465.5,464.59,465.5,5301.0
2023-11-15 14:20:00,465.02,466.92,464.95,466.44,4000.0,465.02,466.92,464.95,466.44,4000.0
2023-11-15 14:25:00,466.47,467.46,465.82,466.62,5364.0,466.47,467.46,465.82,466.62,5364.0
2023-11-15 14:30:00,466.35,466.94,466.28,466.65,2519.0,466.35,466.94,466.28,466.65,2519.0
2023-11-15 14:35:00,466.92,466.92,465.8,466.5,2000.0,466.92,466.92,465.8,466.5,2000.0
2023-11-15 14:40:00,466.51,467.65,466.09,466.6,10001.0,466.51,467.65,466.09,466.6,10001.0
2023-11-15 14:45:00,466.93,467.54,466.93,467.25,3811.0,466.93,467.54,466.93,467.25,3811.0
2023-11-15 14:50:00,467.52,467.52,466.51,466.77,4193.0,467.52,467.52,466.51,466.77,4193.0
2023-11-15 14:55:00,467.29,467.47,466.83,467.03,2908.0,467.29,467.47,466.83,467.03,2908.0
2023-11-15 15:00:00,467.0,467.51,466.94,467.28,2410.0,467.0,467.51,466.94,467.28,2410.0
2023-11-15 15:05:00,467.34,467.51,466.91,467.46,4818.0,467.34,467.51,466.91,467.46,4818.0
2023-11-15 15:10:00,467.06,468.66,467.01,468.38,7328.0,467.06,468.66,467.01,468.38,7328.0
2023-11-15 15:15:00,468.38,468.64,467.76,468.45,9002.0,468.38,468.64,467.76,468.45,9002.0
2023-11-15 15:20:00,468.17,468.28,467.83,467.91,11425.0,468.17,468.28,467.83,467.91,11425.0
2023-11-15 15:25:00,467.79,468.56,467.63,468.05,19572.0,467.79,468.56,467.63,468.05,19572.0
2023-11-15 15:30:00,468.21,468.84,467.95,468.55,10971.0,468.21,468.84,467.95,468.55,10971.0
2023-11-15 15:35:00,468.5,468.5,466.65,467.16,18071.0,468.5,468.5,466.65,467.16,18071.0
2023-11-15 15:40:00,467.04,468.0,466.98,467.92,14762.0,467.04,468.0,466.98,467.92,14762.0
2023-11-15 15:45:00,467.64,468.02,467.32,467.69,14749.0,467.64,468.02,467.32,467.69,14749.0
2023-11-15 15:50:00,467.47,468.16,467.39,468.15,25220.0,467.47,468.16,467.39,468.15,25220.0
2023-11-15 15:55:00,468.16,469.02,467.66,468.35,77291.0,468.16,469.02,467.66,468.35,77291.0
2023-11-16 09:30:00,468.0,468.0,464.03,466.17,3094.0,468.0,468.0,464.03,466.17,3094.0
2023-11-16 09:35:00,465.24,465.24,465.24,465.24,100.0,465.24,465.24,465.24,465.24,100.0
2023-11-16 09:40:00,465.41,466.33,465.41,466.22,500.0,465.41,466.33,465.41,466.22,500.0
2023-11-16 09:45:00,466.79,468.0,466.49,467.38,1256.0,466.79,468.0,466.49,467.38,1256.0
2023-11-16 09:50:00,467.38,469.06,467.38,468.57,1360.0,467.38,469.06,467.38,468.57,1360.0
2023-11-16 09:55:00,469.41,472.31,468.75,469.8,7145.0,469.41,472.31,468.75,469.8,7145.0
2023-11-16 10:00:00,470.0,470.86,468.69,469.0,3663.0,470.0,470.86,468.69,469.0,3663.0
2023-11-16 10:05:00,469.0,469.78,468.86,469.08,7088.0,469.0,469.78,468.86,469.08,7088.0
2023-11-16 10:10:00,469.06,469.83,468.52,469.83,6812.0,469.06,469.83,468.52,469.83,6812.0
2023-11-16 10:15:00,469.17,469.72,466.0,466.0,14027.0,469.17,469.72,466.0,466.0,14027.0
2023-11-16 10:20:00,465.99,466.97,465.82,466.97,8150.0,465.99,466.97,465.82,466.97,8150.0
2023-11-16 10:25:00,467.16,467.82,466.24,466.28,1524.0,467.16,467.82,466.24,466.28,1524.0
2023-11-16 10:30:00,466.59,469.16,466.58,468.08,3805.0,466.59,469.16,466.58,468.08,3805.0
2023-11-16 10:35:00,467.82,467.82,465.5,466.3,2587.0,467.82,467.82,465.5,466.3,2587.0
2023-11-16 10:40:00,466.3,466.58,465.37,466.0,5786.0,466.3,466.58,465.37,466.0,5786.0
2023-11-16 10:45:00,465.4,466.02,465.39,465.93,900.0,465.4,466.02,465.39,465.93,900.0
2023-11-16 10:50:00,465.59,465.59,464.64,465.58,1200.0,465.59,465.59,464.64,465.58,1200.0
2023-11-16 10:55:00,464.8,465.23,464.1,465.0,4383.0,464.8,465.23,464.1,465.0,4383.0
2023-11-16 11:00:00,464.8,465.0,462.09,464.55,2585.0,464.8,465.0,462.09,464.55,2585.0
2023-11-16 11:05:00,463.81,463.82,463.15,463.33,1876.0,463.81,463.82,463.15,463.33,1876.0
2023-11-16 11:10:00,463.48,464.65,463.47,464.08,3114.0,463.48,464.65,463.47,464.08,3114.0
2023-11-16 11:15:00,464.61,464.82,462.67,463.51,3805.0,464.61,464.82,462.67,463.51,3805.0
2023-11-16 11:20:00,463.51,463.55,462.12,462.12,1400.0,463.51,463.55,462.12,462.12,1400.0
2023-11-16 11:25:00,462.62,462.73,462.07,462.43,1500.0,462.62,462.73,462.07,462.43,1500.0
2023-11-16 11:30:00,462.44,463.93,462.31,463.64,2502.0,462.44,463.93,462.31,463.64,2502.0
2023-11-16 11:35:00,464.03,464.03,462.03,462.03,2311.0,464.03,464.03,462.03,462.03,2311.0
2023-11-16 11:40:00,462.88,463.54,462.88,463.16,900.0,462.88,463.54,462.88,463.16,900.0
2023-11-16 11:45:00,464.2,464.2,463.11,463.73,1114.0,464.2,464.2,463.11,463.73,1114.0
2023-11-16 11:50:00,464.11,464.12,463.51,463.9,800.0,464.11,464.12,463.51,463.9,800.0
2023-11-16 11:55:00,463.85,464.63,463.85,464.42,1307.0,463.85,464.63,463.85,464.42,1307.0
2023-11-16 12:00:00,465.02,465.02,464.56,464.59,845.0,465.02,465.02,464.56,464.59,845.0
2023-11-16 12:05:00,464.56,465.04,464.55,464.97,1600.0,464.56,465.04,464.55,464.97,1600.0
2023-11-16 12:10:00,464.88,465.33,464.81,465.02,5863.0,464.88,465.33,464.81,465.02,5863.0
2023-11-16 12:15:00,465.01,466.03,464.99,465.86,4498.0,465.01,466.03,464.99,465.86,4498.0
2023-11-16 12:20:00,465.75,466.35,465.3,466.35,2818.0,465.75,466.35,465.3,466.35,2818.0
2023-11-16 12:25:00,466.7,466.7,466.25,466.7,2200.0,466.7,466.7,466.25,466.7,2200.0
2023-11-16 12:30:00,466.43,466.91,466.4,466.4,3208.0,466.43,466.91,466.4,466.4,3208.0
2023-11-16 12:35:00,466.6,467.9,466.55,467.9,2975.0,466.6,467.9,466.55,467.9,2975.0
2023-11-16 12:40:00,468.35,468.62,468.01,468.6,2930.0,468.35,468.62,468.01,468.6,2930.0
2023-11-16 12:45:00,468.41,468.41,468.4,468.41,100.0,468.41,468.41,468.4,468.41,100.0
2023-11-16 12:50:00,468.05,468.34,466.86,466.86,5902.0,468.05,468.34,466.86,466.86,5902.0
2023-11-16 12:55:00,466.92,467.22,466.44,466.99,1217.0,466.92,467.22,466.44,466.99,1217.0
2023-11-16 13:00:00,467.09,467.25,466.7,466.92,1543.0,467.09,467.25,466.7,466.92,1543.0
2023-11-16 13:05:00,466.59,466.91,466.45,466.45,1155.0,466.59,466.91,466.45,466.45,1155.0
2023-11-16 13:10:00,466.25,466.7,465.87,465.96,2728.0,466.25,466.7,465.87,465.96,2728.0
2023-11-16 13:15:00,465.91,466.45,465.73,465.83,1300.0,465.91,466.45,465.73,465.83,1300.0
2023-11-16 13:20:00,465.87,466.02,465.58,466.02,1200.0,465.87,466.02,465.58,466.02,1200.0
2023-11-16 13:25:00,466.1,466.49,466.1,466.49,600.0,466.1,466.49,466.1,466.49,600.0
2023-11-16 13:30:00,465.96,467.03,465.96,466.49,1730.0,465.96,467.03,465.96,466.49,1730.0
2023-11-16 13:35:00,466.42,466.7,466.1,466.1,2150.0,466.42,466.7,466.1,466.1,2150.0
2023-11-16 13:40:00,465.96,466.02,465.51,465.75,1327.0,465.96,466.02,465.51,465.75,1327.0
2023-11-16 13:45:00,465.4,465.82,465.38,465.77,2715.0,465.4,465.82,465.38,465.77,2715.0
2023-11-16 13:50:00,465.58,465.9,465.5,465.6,1622.0,465.58,465.9,465.5,465.6,1622.0
2023-11-16 13:55:00,465.59,465.6,465.06,465.06,1503.0,465.59,465.6,465.06,465.06,1503.0
2023-11-16 14:00:00,464.99,465.05,464.78,464.9,1101.0,464.99,465.05,464.78,464.9,1101.0
2023-11-16 14:05:00,464.9,464.9,464.71,464.86,1700.0,464.9,464.9,464.71,464.86,1700.0
2023-11-16 14:10:00,464.86,465.87,464.86,465.53,1853.0,464.86,465.87,464.86,465.53,1853.0
2023-11-16 14:15:00,465.56,465.6,465.55,465.57,500.0,465.56,465.6,465.55,465.57,500.0
2023-11-16 14:20:00,465.16,465.73,464.98,465.4,2101.0,465.16,465.73,464.98,465.4,2101.0
2023-11-16 14:25:00,465.83,466.42,465.82,466.42,524.0,465.83,466.42,465.82,466.42,524.0
2023-11-16 14:30:00,466.36,466.93,466.23,466.93,1519.0,466.36,466.93,466.23,466.93,1519.0
2023-11-16 14:35:00,466.59,467.61,466.59,467.61,1328.0,466.59,467.61,466.59,467.61,1328.0
2023-11-16 14:40:00,467.6,468.71,467.25,468.71,2843.0,467.6,468.71,467.25,468.71,2843.0
2023-11-16 14:45:00,468.54,468.95,468.3,468.61,1837.0,468.54,468.95,468.3,468.61,1837.0
2023-11-16 14:50:00,468.07,468.25,467.41,467.41,1500.0,468.07,468.25,467.41,467.41,1500.0
2023-11-16 14:55:00,467.31,467.32,467.31,467.32,229.0,467.31,467.32,467.31,467.32,229.0
2023-11-16 15:00:00,467.28,467.51,466.89,467.51,8682.0,467.28,467.51,466.89,467.51,8682.0
2023-11-16 15:05:00,467.27,467.67,466.85,467.29,1200.0,467.27,467.67,466.85,467.29,1200.0
2023-11-16 15:10:00,467.67,467.8,467.17,467.38,2040.0,467.67,467.8,467.17,467.38,2040.0
2023-11-16 15:15:00,467.15,467.22,466.8,467.07,1463.0,467.15,467.22,466.8,467.07,1463.0
2023-11-16 15:20:00,467.26,467.77,467.15,467.29,2885.0,467.26,467.77,467.15,467.29,2885.0
2023-11-16 15:25:00,467.22,467.59,467.22,467.4,1195.0,467.22,467.59,467.22,467.4,1195.0
2023-11-16 15:30:00,467.24,467.24,466.39,466.69,2589.0,467.24,467.24,466.39,466.69,2589.0
2023-11-16 15:35:00,466.37,466.63,466.1,466.33,3196.0,466.37,466.63,466.1,466.33,3196.0
2023-11-16 15:40:00,466.2,466.28,465.62,465.89,2304.0,466.2,466.28,465.62,465.89,2304.0
2023-11-16 15:45:00,465.81,466.69,465.81,466.46,6361.0,465.81,466.69,465.81,466.46,6361.0
2023-11-16 15:50:00,466.71,466.71,464.68,464.91,10193.0,466.71,466.71,464.68,464.91,10193.0
2023-11-16 15:55:00,464.72,465.82,464.57,465.39,39939.0,464.72,465.82,464.57,465.39,39939.0
2023-11-17 09:30:00,464.5,465.31,463.21,463.85,4353.0,464.5,465.31,463.21,463.85,4353.0
2023-11-17 09:35:00,463.77,465.86,463.5,463.5,1542.0,463.77,465.86,463.5,463.5,1542.0
2023-11-17 09:40:00,466.43,467.2,466.04,466.04,3095.0,466.43,467.2,466.04,466.04,3095.0
2023-11-17 09:45:00,468.01,468.01,465.83,466.12,1077.0,468.01,468.01,465.83,466.12,1077.0
2023-11-17 09:50:00,465.72,469.87,465.04,468.54,8390.0,465.72,469.87,465.04,468.54,8390.0
2023-11-17 09:55:00,467.5,468.2,467.5,468.2,421.0,467.5,468.2,467.5,468.2,421.0
2023-11-17 10:00:00,466.1,466.3,461.9,461.9,2206.0,466.1,466.3,461.9,461.9,2206.0
2023-11-17 10:05:00,462.2,464.25,462.07,464.25,5692.0,462.2,464.25,462.07,464.25,5692.0
2023-11-17 10:10:00,464.09,464.58,462.32,463.3,8110.0,464.09,464.58,462.32,463.3,8110.0
2023-11-17 10:15:00,463.88,465.94,463.88,465.94,5531.0,463.88,465.94,463.88,465.94,5531.0
2023-11-17 10:20:00,465.78,465.87,464.65,464.65,2034.0,465.78,465.87,464.65,464.65,2034.0
2023-11-17 10:25:00,464.65,464.65,464.65,464.65,100.0,464.65,464.65,464.65,464.65,100.0
2023-11-17 10:30:00,464.6,465.54,464.52,464.67,2500.0,464.6,465.54,464.52,464.67,2500.0
2023-11-17 10:35:00,465.2,465.2,463.86,464.31,1400.0,465.2,465.2,463.86,464.31,1400.0
2023-11-17 10:40:00,464.85,464.85,464.85,464.85,100.0,464.85,464.85,464.85,464.85,100.0
2023-11-17 10:45:00,464.73,464.73,463.07,464.6,1900.0,464.73,464.73,463.07,464.6,1900.0
2023-11-17 10:50:00,464.01,464.05,463.9,464.05,400.0,464.01,464.05,463.9,464.05,400.0
2023-11-17 10:55:00,464.32,464.32,463.7,463.7,231.0,464.32,464.32,463.7,463.7,231.0
2023-11-17 11:00:00,463.3,463.3,462.94,462.94,1000.0,463.3,463.3,462.94,462.94,1000.0
2023-11-17 11:05:00,462.74,462.74,461.0,461.62,1907.0,462.74,462.74,461.0,461.62,1907.0
2023-11-17 11:10:00,461.03,461.64,460.86,461.64,800.0,461.03,461.64,460.86,461.64,800.0
2023-11-17 11:15:00,460.95,461.35,460.77,461.23,2400.0,460.95,461.35,460.77,461.23,2400.0
2023-11-17 11:20:00,460.95,461.75,460.95,461.26,696.0,460.95,461.75,460.95,461.26,696.0
2023-11-17 11:25:00,461.21,461.21,460.6,460.65,642.0,461.21,461.21,460.6,460.65,642.0
2023-11-17 11:30:00,460.89,460.89,460.53,460.53,300.0,460.89,460.89,460.53,460.53,300.0
2023-11-17 11:35:00,460.32,460.71,459.63,460.71,1200.0,460.32,460.71,459.63,460.71,1200.0
2023-11-17 11:40:00,460.54,461.27,460.54,460.79,907.0,460.54,461.27,460.54,460.79,907.0
2023-11-17 11:45:00,460.91,461.19,460.53,461.19,300.0,460.91,461.19,460.53,461.19,300.0
2023-11-17 11:50:00,460.8,460.8,460.33,460.33,500.0,460.8,460.8,460.33,460.33,500.0
2023-11-17 11:55:00,461.03,461.2,460.76,461.2,400.0,461.03,461.2,460.76,461.2,400.0
2023-11-17 12:00:00,461.51,462.07,461.27,461.57,900.0,461.51,462.07,461.27,461.57,900.0
2023-11-17 12:05:00,461.84,463.08,461.83,462.85,633.0,461.84,463.08,461.83,462.85,633.0
2023-11-17 12:10:00,462.89,464.04,462.54,464.04,3974.0,462.89,464.04,462.54,464.04,3974.0
2023-11-17 12:15:00,464.03,464.64,464.02,464.35,1500.0,464.03,464.64,464.02,464.35,1500.0
2023-11-17 12:20:00,464.1,464.26,463.52,463.6,1359.0,464.1,464.26,463.52,463.6,1359.0
2023-11-17 12:25:00,463.49,463.62,463.49,463.62,562.0,463.49,463.62,463.49,463.62,562.0
2023-11-17 12:30:00,463.36,463.36,463.2,463.2,1320.0,463.36,463.36,463.2,463.2,1320.0
2023-11-17 12:35:00,462.98,464.2,462.97,463.43,1787.0,462.98,464.2,462.97,463.43,1787.0
2023-11-17 12:40:00,463.09,463.55,463.09,463.55,500.0,463.09,463.55,463.09,463.55,500.0
2023-11-17 12:45:00,463.41,463.41,463.08,463.09,1066.0,463.41,463.41,463.08,463.09,1066.0
2023-11-17 12:50:00,463.06,463.47,463.06,463.47,1026.0,463.06,463.47,463.06,463.47,1026.0
2023-11-17 12:55:00,463.01,463.51,462.89,463.33,1100.0,463.01,463.51,462.89,463.33,1100.0
2023-11-17 13:00:00,463.58,464.13,463.23,463.38,700.0,463.58,464.13,463.23,463.38,700.0
2023-11-17 13:05:00,463.33,463.73,463.04,463.62,1200.0,463.33,463.73,463.04,463.62,1200.0
2023-11-17 13:10:00,463.6,465.0,463.6,464.99,1522.0,463.6,465.0,463.6,464.99,1522.0
2023-11-17 13:15:00,465.03,465.25,464.64,464.8,2400.0,465.03,465.25,464.64,464.8,2400.0
2023-11-17 13:20:00,464.71,465.32,464.67,465.32,2202.0,464.71,465.32,464.67,465.32,2202.0
2023-11-17 13:25:00,465.16,465.16,464.85,464.93,1100.0,465.16,465.16,464.85,464.93,1100.0
2023-11-17 13:30:00,465.09,465.32,465.0,465.0,465.0,465.09,465.32,465.0,465.0,465.0
2023-11-17 13:35:00,465.32,465.38,465.03,465.36,1600.0,465.32,465.38,465.03,465.36,1600.0
2023-11-17 13:40:00,465.38,465.38,464.89,464.89,700.0,465.38,465.38,464.89,464.89,700.0
2023-11-17 13:45:00,465.14,465.35,464.77,464.88,1100.0,465.14,465.35,464.77,464.88,1100.0
2023-11-17 13:50:00,464.53,464.83,464.41,464.83,1681.0,464.53,464.83,464.41,464.83,1681.0
2023-11-17 13:55:00,464.52,465.0,464.52,464.92,900.0,464.52,465.0,464.52,464.92,900.0
2023-11-17 14:00:00,465.6,465.99,465.6,465.99,600.0,465.6,465.99,465.6,465.99,600.0
2023-11-17 14:05:00,465.98,466.37,465.94,466.04,2832.0,465.98,466.37,465.94,466.04,2832.0
2023-11-17 14:10:00,466.06,466.27,466.04,466.08,1600.0,466.06,466.27,466.04,466.08,1600.0
2023-11-17 14:15:00,466.08,466.25,466.07,466.09,2025.0,466.08,466.25,466.07,466.09,2025.0
2023-11-17 14:20:00,466.08,466.22,465.72,465.94,6981.0,466.08,466.22,465.72,465.94,6981.0
2023-11-17 14:25:00,465.94,466.77,465.93,466.77,2468.0,465.94,466.77,465.93,466.77,2468.0
2023-11-17 14:30:00,466.42,466.46,465.77,466.03,1929.0,466.42,466.46,465.77,466.03,1929.0
2023-11-17 14:35:00,465.89,466.16,465.68,465.92,2950.0,465.89,466.16,465.68,465.92,2950.0
2023-11-17 14:40:00,465.79,466.25,465.79,466.03,1903.0,465.79,466.25,465.79,466.03,1903.0
2023-11-17 14:45:00,466.02,466.56,465.85,466.27,3414.0,466.02,466.56,465.85,466.27,3414.0
2023-11-17 14:50:00,466.26,466.59,466.24,466.44,1624.0,466.26,466.59,466.24,466.44,1624.0
2023-11-17 14:55:00,466.51,466.66,466.44,466.5,1405.0,466.51,466.66,466.44,466.5,1405.0
2023-11-17 15:00:00,466.5,466.8,466.49,466.79,1207.0,466.5,466.8,466.49,466.79,1207.0
2023-11-17 15:05:00,466.8,467.49,466.8,467.08,4312.0,466.8,467.49,466.8,467.08,4312.0
2023-11-17 15:10:00,467.03,467.41,466.62,467.41,6033.0,467.03,467.41,466.62,467.41,6033.0
2023-11-17 15:15:00,467.25,467.37,467.12,467.27,1100.0,467.25,467.37,467.12,467.27,1100.0
2023-11-17 15:20:00,467.1,468.03,467.01,468.03,2938.0,467.1,468.03,467.01,468.03,2938.0
2023-11-17 15:25:00,467.88,468.54,467.87,468.15,3050.0,467.88,468.54,467.87,468.15,3050.0
2023-11-17 15:30:00,467.83,467.92,464.64,464.84,2018.0,467.83,467.92,464.64,464.84,2018.0
2023-11-17 15:35:00,464.93,465.36,464.62,465.09,4139.0,464.93,465.36,464.62,465.09,4139.0
2023-11-17 15:40:00,464.88,466.58,464.86,466.1,14054.0,464.88,466.58,464.86,466.1,14054.0
2023-11-17 15:45:00,466.1,466.49,465.79,466.19,17034.0,466.1,466.49,465.79,466.19,17034.0
2023-11-17 15:50:00,466.16,467.36,466.16,467.23,17876.0,466.16,467.36,466.16,467.23,17876.0
2023-11-17 15:55:00,467.23,468.66,467.23,468.66,33962.0,467.23,468.66,467.23,468.66,33962.0
2023-11-20 09:30:00,470.55,473.68,470.0,472.59,6568.0,470.55,473.68,470.0,472.59,6568.0
2023-11-20 09:35:00,473.33,474.18,473.0,473.49,1931.0,473.33,474.18,473.0,473.49,1931.0
2023-11-20 09:40:00,475.0,475.5,475.0,475.4,855.0,475.0,475.5,475.0,475.4,855.0
2023-11-20 09:45:00,475.87,475.95,474.9,475.95,760.0,475.87,475.95,474.9,475.95,760.0
2023-11-20 09:50:00,476.78,477.48,475.43,476.03,4113.0,476.78,477.48,475.43,476.03,4113.0
2023-11-20 09:55:00,475.38,476.39,475.05,475.87,3074.0,475.38,476.39,475.05,475.87,3074.0
2023-11-20 10:00:00,475.72,476.81,475.72,475.8,3345.0,475.72,476.81,475.72,475.8,3345.0
2023-11-20 10:05:00,476.07,476.24,475.59,476.17,2623.0,476.07,476.24,475.59,476.17,2623.0
2023-11-20 10:10:00,476.07,476.46,474.76,474.76,1378.0,476.07,476.46,474.76,474.76,1378.0
2023-11-20 10:15:00,474.49,475.12,473.35,473.35,874.0,474.49,475.12,473.35,473.35,874.0
2023-11-20 10:20:00,474.22,474.93,474.1,474.38,2106.0,474.22,474.93,474.1,474.38,2106.0
2023-11-20 10:25:00,474.37,475.44,474.37,475.08,3858.0,474.37,475.44,474.37,475.08,3858.0
2023-11-20 10:30:00,475.09,475.5,475.0,475.05,3384.0,475.09,475.5,475.0,475.05,3384.0
2023-11-20 10:35:00,474.98,477.17,474.41,477.01,6536.0,474.98,477.17,474.41,477.01,6536.0
2023-11-20 10:40:00,477.2,478.11,476.92,476.92,3017.0,477.2,478.11,476.92,476.92,3017.0
2023-11-20 10:45:00,476.91,477.76,476.91,477.76,1389.0,476.91,477.76,476.91,477.76,1389.0
2023-11-20 10:50:00,477.5,478.14,477.41,478.14,1534.0,477.5,478.14,477.41,478.14,1534.0
2023-11-20 10:55:00,478.04,478.91,478.03,478.91,1000.0,478.04,478.91,478.03,478.91,1000.0
2023-11-20 11:00:00,478.31,478.84,478.07,478.5,900.0,478.31,478.84,478.07,478.5,900.0
2023-11-20 11:05:00,478.31,479.42,478.15,479.36,3700.0,478.31,479.42,478.15,479.36,3700.0
2023-11-20 11:10:00,479.37,480.0,479.05,479.98,4228.0,479.37,480.0,479.05,479.98,4228.0
2023-11-20 11:15:00,479.98,480.72,479.44,480.72,3523.0,479.98,480.72,479.44,480.72,3523.0
2023-11-20 11:20:00,480.39,480.5,479.65,480.0,3732.0,480.39,480.5,479.65,480.0,3732.0
2023-11-20 11:25:00,480.36,480.42,479.29,479.29,3600.0,480.36,480.42,479.29,479.29,3600.0
2023-11-20 11:30:00,479.1,479.32,478.0,478.12,2200.0,479.1,479.32,478.0,478.12,2200.0
2023-11-20 11:35:00,477.73,478.19,477.4,478.04,2696.0,477.73,478.19,477.4,478.04,2696.0
2023-11-20 11:40:00,478.0,479.09,477.67,478.72,3559.0,478.0,479.09,477.67,478.72,3559.0
2023-11-20 11:45:00,478.94,479.03,478.18,478.19,3150.0,478.94,479.03,478.18,478.19,3150.0
2023-11-20 11:50:00,477.84,478.38,477.81,478.33,4455.0,477.84,478.38,477.81,478.33,4455.0
2023-11-20 11:55:00,477.77,478.1,477.7,477.81,1033.0,477.77,478.1,477.7,477.81,1033.0
2023-11-20 12:00:00,477.8,478.3,477.72,478.3,1800.0,477.8,478.3,477.72,478.3,1800.0
2023-11-20 12:05:00,478.36,478.88,478.03,478.7,3292.0,478.36,478.88,478.03,478.7,3292.0
2023-11-20 12:10:00,478.66,479.14,478.66,479.13,700.0,478.66,479.14,478.66,479.13,700.0
2023-11-20 12:15:00,479.6,479.96,479.32,479.32,854.0,479.6,479.96,479.32,479.32,854.0
2023-11-20 12:20:00,479.36,479.36,479.35,479.36,100.0,479.36,479.36,479.35,479.36,100.0
2023-11-20 12:25:00,479.52,479.52,478.58,478.9,2853.0,479.52,479.52,478.58,478.9,2853.0
2023-11-20 12:30:00,478.52,478.85,478.52,478.85,400.0,478.52,478.85,478.52,478.85,400.0
2023-11-20 12:35:00,478.7,479.11,478.56,479.11,1174.0,478.7,479.11,478.56,479.11,1174.0
2023-11-20 12:40:00,479.03,479.45,479.01,479.1,2105.0,479.03,479.45,479.01,479.1,2105.0
2023-11-20 12:45:00,479.15,479.84,479.02,479.5,3535.0,479.15,479.84,479.02,479.5,3535.0
2023-11-20 12:50:00,479.5,479.79,479.5,479.79,300.0,479.5,479.79,479.5,479.79,300.0
2023-11-20 12:55:00,479.7,480.43,479.7,479.95,2100.0,479.7,480.43,479.7,479.95,2100.0
2023-11-20 13:00:00,479.84,480.96,479.84,480.82,2592.0,479.84,480.96,479.84,480.82,2592.0
2023-11-20 13:05:00,480.8,481.67,480.75,481.67,3049.0,480.8,481.67,480.75,481.67,3049.0
2023-11-20 13:10:00,480.94,481.49,480.7,480.98,6744.0,480.94,481.49,480.7,480.98,6744.0
2023-11-20 13:15:00,480.92,481.4,480.48,480.78,2766.0,480.92,481.4,480.48,480.78,2766.0
2023-11-20 13:20:00,480.81,481.65,480.81,481.5,3257.0,480.81,481.65,480.81,481.5,3257.0
2023-11-20 13:25:00,481.7,481.77,481.28,481.4,426.0,481.7,481.77,481.28,481.4,426.0
2023-11-20 13:30:00,480.99,481.34,480.88,481.34,1429.0,480.99,481.34,480.88,481.34,1429.0
2023-11-20 13:35:00,481.15,481.15,479.6,480.05,3725.0,481.15,481.15,479.6,480.05,3725.0
2023-11-20 13:40:00,479.43,479.83,479.43,479.83,200.0,479.43,479.83,479.43,479.83,200.0
2023-11-20 13:45:00,478.78,479.11,478.62,478.81,705.0,478.78,479.11,478.62,478.81,705.0
2023-11-20 13:50:00,479.03,479.04,478.65,478.65,1204.0,479.03,479.04,478.65,478.65,1204.0
2023-11-20 13:55:00,478.64,479.59,478.63,479.1,2300.0,478.64,479.59,478.63,479.1,2300.0
2023-11-20 14:00:00,479.3,479.3,479.12,479.12,201.0,479.3,479.3,479.12,479.12,201.0
2023-11-20 14:05:00,479.2,479.2,479.06,479.07,400.0,479.2,479.2,479.06,479.07,400.0
2023-11-20 14:10:00,478.88,479.05,478.1,478.24,3675.0,478.88,479.05,478.1,478.24,3675.0
2023-11-20 14:15:00,477.98,479.38,477.98,478.85,2452.0,477.98,479.38,477.98,478.85,2452.0
2023-11-20 14:20:00,478.54,478.54,477.66,477.66,500.0,478.54,478.54,477.66,477.66,500.0
2023-11-20 14:25:00,477.64,477.64,477.31,477.31,453.0,477.64,477.64,477.31,477.31,453.0
2023-11-20 14:30:00,477.18,477.18,476.86,476.86,601.0,477.18,477.18,476.86,476.86,601.0
2023-11-20 14:35:00,477.0,477.17,476.92,477.02,1741.0,477.0,477.17,476.92,477.02,1741.0
2023-11-20 14:40:00,476.95,477.46,476.95,477.24,1708.0,476.95,477.46,476.95,477.24,1708.0
2023-11-20 14:45:00,477.16,477.84,477.16,477.84,900.0,477.16,477.84,477.16,477.84,900.0
2023-11-20 14:50:00,477.57,477.83,476.97,477.14,2700.0,477.57,477.83,476.97,477.14,2700.0
2023-11-20 14:55:00,477.08,477.41,476.32,476.74,3002.0,477.08,477.41,476.32,476.74,3002.0
2023-11-20 15:00:00,476.73,476.73,475.88,476.31,2709.0,476.73,476.73,475.88,476.31,2709.0
2023-11-20 15:05:00,476.22,476.22,475.64,475.75,1500.0,476.22,476.22,475.64,475.75,1500.0
2023-11-20 15:10:00,475.93,476.53,475.93,476.49,3280.0,475.93,476.53,475.93,476.49,3280.0
2023-11-20 15:15:00,476.3,476.3,475.37,475.56,823.0,476.3,476.3,475.37,475.56,823.0
2023-11-20 15:20:00,475.55,475.55,475.07,475.21,1197.0,475.55,475.55,475.07,475.21,1197.0
2023-11-20 15:25:00,474.96,475.75,474.96,475.58,2700.0,474.96,475.75,474.96,475.58,2700.0
2023-11-20 15:30:00,475.67,475.67,475.08,475.28,3453.0,475.67,475.67,475.08,475.28,3453.0
2023-11-20 15:35:00,474.79,475.32,474.33,474.59,5238.0,474.79,475.32,474.33,474.59,5238.0
2023-11-20 15:40:00,474.6,474.75,474.1,474.44,4462.0,474.6,474.75,474.1,474.44,4462.0
2023-11-20 15:45:00,474.26,474.27,473.47,473.84,5578.0,474.26,474.27,473.47,473.84,5578.0
2023-11-20 15:50:00,473.82,474.15,473.37,473.84,14753.0,473.82,474.15,473.37,473.84,14753.0
2023-11-20 15:55:00,473.71,475.5,473.41,475.48,26632.0,473.71,475.5,473.41,475.48,26632.0
2023-11-21 09:30:00,468.82,468.82,468.82,468.82,0.0,468.82,468.82,468.82,468.82,0.0
2023-11-21 09:35:00,468.82,468.82,468.82,468.82,0.0,468.82,468.82,468.82,468.82,0.0
2023-11-21 09:40:00,466.8,473.37,465.99,472.58,19019.0,466.8,473.37,465.99,472.58,19019.0
2023-11-21 09:45:00,471.94,471.95,471.01,471.32,1549.0,471.94,471.95,471.01,471.32,1549.0
2023-11-21 09:50:00,472.48,474.41,472.04,474.41,700.0,472.48,474.41,472.04,474.41,700.0
2023-11-21 09:55:00,473.69,475.07,473.69,474.95,700.0,473.69,475.07,473.69,474.95,700.0
2023-11-21 10:00:00,475.2,476.94,474.93,476.94,2413.0,475.2,476.94,474.93,476.94,2413.0
2023-11-21 10:05:00,476.65,476.65,473.97,474.54,1450.0,476.65,476.65,473.97,474.54,1450.0
2023-11-21 10:10:00,473.76,474.49,472.91,472.91,1000.0,473.76,474.49,472.91,472.91,1000.0
2023-11-21 10:15:00,472.81,473.09,471.79,472.14,1584.0,472.81,473.09,471.79,472.14,1584.0
2023-11-21 10:20:00,471.81,472.18,469.81,470.6,1500.0,471.81,472.18,469.81,470.6,1500.0
2023-11-21 10:25:00,469.06,469.06,468.09,468.34,1002.0,469.06,469.06,468.09,468.34,1002.0
2023-11-21 10:30:00,468.29,468.78,467.19,467.19,1200.0,468.29,468.78,467.19,467.19,1200.0
2023-11-21 10:35:00,466.81,467.91,466.21,467.4,2124.0,466.81,467.91,466.21,467.4,2124.0
2023-11-21 10:40:00,468.19,469.33,468.18,469.3,736.0,468.19,469.33,468.18,469.3,736.0
2023-11-21 10:45:00,468.79,470.01,468.67,470.01,2200.0,468.79,470.01,468.67,470.01,2200.0
2023-11-21 10:50:00,469.41,470.56,468.44,468.95,1710.0,469.41,470.56,468.44,468.95,1710.0
2023-11-21 10:55:00,469.5,469.5,468.42,468.95,787.0,469.5,469.5,468.42,468.95,787.0
2023-11-21 11:00:00,468.99,469.16,468.09,468.67,600.0,468.99,469.16,468.09,468.67,600.0
2023-11-21 11:05:00,468.83,469.1,467.93,469.02,1066.0,468.83,469.1,467.93,469.02,1066.0
2023-11-21 11:10:00,468.73,469.59,468.44,468.44,2766.0,468.73,469.59,468.44,468.44,2766.0
2023-11-21 11:15:00,467.62,468.92,467.52,468.17,1300.0,467.62,468.92,467.52,468.17,1300.0
2023-11-21 11:20:00,468.1,469.21,468.1,468.3,1052.0,468.1,469.21,468.1,468.3,1052.0
2023-11-21 11:25:00,468.05,468.81,467.82,468.81,801.0,468.05,468.81,467.82,468.81,801.0
2023-11-21 11:30:00,469.46,469.46,468.45,468.5,900.0,469.46,469.46,468.45,468.5,900.0
2023-11-21 11:35:00,468.06,468.83,467.95,468.83,10800.0,468.06,468.83,467.95,468.83,10800.0
2023-11-21 11:40:00,469.61,470.77,468.93,470.77,1866.0,469.61,470.77,468.93,470.77,1866.0
2023-11-21 11:45:00,469.85,470.64,469.84,470.64,300.0,469.85,470.64,469.84,470.64,300.0
2023-11-21 11:50:00,470.66,471.5,470.27,470.42,2413.0,470.66,471.5,470.27,470.42,2413.0
2023-11-21 11:55:00,470.17,471.69,470.17,471.16,1300.0,470.17,471.69,470.17,471.16,1300.0
2023-11-21 12:00:00,471.05,471.32,470.31,471.32,934.0,471.05,471.32,470.31,471.32,934.0
2023-11-21 12:05:00,470.9,471.62,470.9,471.62,600.0,470.9,471.62,470.9,471.62,600.0
2023-11-21 12:10:00,471.31,471.64,471.31,471.5,700.0,471.31,471.64,471.31,471.5,700.0
2023-11-21 12:15:00,472.0,472.09,472.0,472.09,400.0,472.0,472.09,472.0,472.09,400.0
2023-11-21 12:20:00,472.19,472.19,471.89,471.94,642.0,472.19,472.19,471.89,471.94,642.0
2023-11-21 12:25:00,471.9,471.91,471.51,471.51,800.0,471.9,471.91,471.51,471.51,800.0
2023-11-21 12:30:00,472.18,472.34,471.83,471.83,719.0,472.18,472.34,471.83,471.83,719.0
2023-11-21 12:35:00,471.59,471.87,471.07,471.44,525.0,471.59,471.87,471.07,471.44,525.0
2023-11-21 12:40:00,471.26,471.62,470.55,470.55,957.0,471.26,471.62,470.55,470.55,957.0
2023-11-21 12:45:00,470.38,471.18,470.37,471.18,900.0,470.38,471.18,470.37,471.18,900.0
2023-11-21 12:50:00,471.01,471.78,470.96,471.78,520.0,471.01,471.78,470.96,471.78,520.0
2023-11-21 12:55:00,471.44,471.87,471.15,471.39,3802.0,471.44,471.87,471.15,471.39,3802.0
2023-11-21 13:00:00,471.64,472.32,471.0,471.0,2900.0,471.64,472.32,471.0,471.0,2900.0
2023-11-21 13:05:00,471.3,471.41,471.3,471.4,2000.0,471.3,471.41,471.3,471.4,2000.0
2023-11-21 13:10:00,471.94,471.94,471.42,471.93,800.0,471.94,471.94,471.42,471.93,800.0
2023-11-21 13:15:00,471.55,471.57,471.54,471.57,200.0,471.55,471.57,471.54,471.57,200.0
2023-11-21 13:20:00,471.47,471.81,471.04,471.1,2100.0,471.47,471.81,471.04,471.1,2100.0
2023-11-21 13:25:00,471.31,471.7,471.31,471.7,933.0,471.31,471.7,471.31,471.7,933.0
2023-11-21 13:30:00,471.76,471.81,471.38,471.43,1400.0,471.76,471.81,471.38,471.43,1400.0
2023-11-21 13:35:00,471.43,471.43,471.14,471.14,200.0,471.43,471.43,471.14,471.14,200.0
2023-11-21 13:40:00,471.0,471.55,470.99,471.39,425.0,471.0,471.55,470.99,471.39,425.0
2023-11-21 13:45:00,471.17,471.22,470.45,470.45,1416.0,471.17,471.22,470.45,470.45,1416.0
2023-11-21 13:50:00,470.39,470.56,470.11,470.22,1155.0,470.39,470.56,470.11,470.22,1155.0
2023-11-21 13:55:00,470.25,471.01,469.81,471.01,1123.0,470.25,471.01,469.81,471.01,1123.0
2023-11-21 14:00:00,471.01,471.81,470.62,471.53,1300.0,471.01,471.81,470.62,471.53,1300.0
2023-11-21 14:05:00,471.23,471.23,469.85,469.97,1300.0,471.23,471.23,469.85,469.97,1300.0
2023-11-21 14:10:00,470.08,471.48,469.7,470.81,1713.0,470.08,471.48,469.7,470.81,1713.0
2023-11-21 14:15:00,470.74,471.08,470.59,470.67,1249.0,470.74,471.08,470.59,470.67,1249.0
2023-11-21 14:20:00,470.86,471.06,470.69,470.73,1013.0,470.86,471.06,470.69,470.73,1013.0
2023-11-21 14:25:00,470.66,471.09,470.42,470.49,2024.0,470.66,471.09,470.42,470.49,2024.0
2023-11-21 14:30:00,470.49,471.12,470.24,470.7,1624.0,470.49,471.12,470.24,470.7,1624.0
2023-11-21 14:35:00,471.04,471.24,470.48,471.15,837.0,471.04,471.24,470.48,471.15,837.0
2023-11-21 14:40:00,471.49,472.3,471.25,472.03,1799.0,471.49,472.3,471.25,472.03,1799.0
2023-11-21 14:45:00,471.67,472.17,471.55,472.17,800.0,471.67,472.17,471.55,472.17,800.0
2023-11-21 14:50:00,471.93,471.93,471.46,471.91,2024.0,471.93,471.93,471.46,471.91,2024.0
2023-11-21 14:55:00,471.96,472.14,471.63,472.09,1235.0,471.96,472.14,471.63,472.09,1235.0
2023-11-21 15:00:00,472.2,472.29,471.82,471.82,2202.0,472.2,472.29,471.82,471.82,2202.0
2023-11-21 15:05:00,471.62,472.21,471.62,471.65,1234.0,471.62,472.21,471.62,471.65,1234.0
2023-11-21 15:10:00,471.74,472.18,471.73,472.18,500.0,471.74,472.18,471.73,472.18,500.0
2023-11-21 15:15:00,472.33,472.58,472.1,472.2,2059.0,472.33,472.58,472.1,472.2,2059.0
2023-11-21 15:20:00,472.62,472.62,472.59,472.59,200.0,472.62,472.62,472.59,472.59,200.0
2023-11-21 15:25:00,472.84,472.84,472.08,472.28,1489.0,472.84,472.84,472.08,472.28,1489.0
2023-11-21 15:30:00,472.52,472.66,472.12,472.27,2624.0,472.52,472.66,472.12,472.27,2624.0
2023-11-21 15:35:00,472.16,472.16,470.77,471.15,3564.0,472.16,472.16,470.77,471.15,3564.0
2023-11-21 15:40:00,471.02,471.26,470.61,471.14,2300.0,471.02,471.26,470.61,471.14,2300.0
2023-11-21 15:45:00,471.04,471.2,470.73,470.88,7060.0,471.04,471.2,470.73,470.88,7060.0
2023-11-21 15:50:00,470.99,471.21,470.57,471.18,6208.0,470.99,471.21,470.57,471.18,6208.0
2023-11-21 15:55:00,471.19,472.17,470.75,471.84,25315.0,471.19,472.17,470.75,471.84,25315.0
2023-11-22 09:30:00,476.22,476.22,472.63,472.63,16117.0,476.22,476.22,472.63,472.63,16117.0
2023-11-22 09:35:00,474.6,475.41,474.59,475.41,3032.0,474.6,475.41,474.59,475.41,3032.0
2023-11-22 09:40:00,474.04,474.06,474.04,474.06,300.0,474.04,474.06,474.04,474.06,300.0
2023-11-22 09:45:00,473.84,474.0,473.74,474.0,725.0,473.84,474.0,473.74,474.0,725.0
2023-11-22 09:50:00,473.13,473.23,470.15,470.72,1139.0,473.13,473.23,470.15,470.72,1139.0
2023-11-22 09:55:00,470.96,471.0,470.96,471.0,300.0,470.96,471.0,470.96,471.0,300.0
2023-11-22 10:00:00,470.62,471.02,469.08,469.08,1510.0,470.62,471.02,469.08,469.08,1510.0
2023-11-22 10:05:00,469.01,469.01,469.01,469.01,500.0,469.01,469.01,469.01,469.01,500.0
2023-11-22 10:10:00,469.32,469.66,469.32,469.66,300.0,469.32,469.66,469.32,469.66,300.0
2023-11-22 10:15:00,469.22,469.23,468.74,469.14,700.0,469.22,469.23,468.74,469.14,700.0
2023-11-22 10:20:00,470.37,470.38,470.37,470.37,107.0,470.37,470.38,470.37,470.37,107.0
2023-11-22 10:25:00,470.63,470.88,470.63,470.88,200.0,470.63,470.88,470.63,470.88,200.0
2023-11-22 10:30:00,471.93,471.93,470.88,470.88,922.0,471.93,471.93,470.88,470.88,922.0
2023-11-22 10:35:00,470.54,470.54,470.14,470.15,640.0,470.54,470.54,470.14,470.15,640.0
2023-11-22 10:40:00,470.75,471.0,470.62,470.99,800.0,470.75,471.0,470.62,470.99,800.0
2023-11-22 10:45:00,471.14,471.14,470.1,470.23,459.0,471.14,471.14,470.1,470.23,459.0
2023-11-22 10:50:00,470.86,470.86,468.99,469.44,940.0,470.86,470.86,468.99,469.44,940.0
2023-11-22 10:55:00,470.18,470.42,470.18,470.42,30955.0,470.18,470.42,470.18,470.42,30955.0
2023-11-22 11:00:00,470.24,470.77,469.15,470.77,900.0,470.24,470.77,469.15,470.77,900.0
2023-11-22 11:05:00,470.79,471.18,470.5,471.04,700.0,470.79,471.18,470.5,471.04,700.0
2023-11-22 11:10:00,470.72,470.78,470.59,470.78,500.0,470.72,470.78,470.59,470.78,500.0
2023-11-22 11:15:00,469.78,470.42,469.55,469.9,604.0,469.78,470.42,469.55,469.9,604.0
2023-11-22 11:20:00,470.53,471.15,470.53,470.73,1300.0,470.53,471.15,470.53,470.73,1300.0
2023-11-22 11:25:00,470.86,470.86,470.86,470.86,100.0,470.86,470.86,470.86,470.86,100.0
2023-11-22 11:30:00,471.15,471.73,470.98,471.73,725.0,471.15,471.73,470.98,471.73,725.0
2023-11-22 11:35:00,471.86,472.21,471.61,471.61,1525.0,471.86,472.21,471.61,471.61,1525.0
2023-11-22 11:40:00,471.48,471.48,471.15,471.43,1000.0,471.48,471.48,471.15,471.43,1000.0
2023-11-22 11:45:00,471.43,471.53,470.84,470.84,1141.0,471.43,471.53,470.84,470.84,1141.0
2023-11-22 11:50:00,470.71,470.88,470.7,470.72,862.0,470.71,470.88,470.7,470.72,862.0
2023-11-22 11:55:00,470.79,470.79,470.54,470.54,1020.0,470.79,470.79,470.54,470.54,1020.0
2023-11-22 12:00:00,470.72,471.0,470.32,470.75,4178.0,470.72,471.0,470.32,470.75,4178.0
2023-11-22 12:05:00,470.64,470.81,470.39,470.39,3209.0,470.64,470.81,470.39,470.39,3209.0
2023-11-22 12:10:00,470.72,471.0,470.25,470.25,3338.0,470.72,471.0,470.25,470.25,3338.0
2023-11-22 12:15:00,470.25,470.78,470.25,470.74,965.0,470.25,470.78,470.25,470.74,965.0
2023-11-22 12:20:00,470.92,470.96,470.72,470.72,313.0,470.92,470.96,470.72,470.72,313.0
2023-11-22 12:25:00,470.89,470.89,470.3,470.3,1500.0,470.89,470.89,470.3,470.3,1500.0
2023-11-22 12:30:00,470.03,470.03,470.01,470.01,200.0,470.03,470.03,470.01,470.01,200.0
2023-11-22 12:35:00,469.93,469.93,469.18,469.18,500.0,469.93,469.93,469.18,469.18,500.0
2023-11-22 12:40:00,469.62,469.62,469.26,469.45,600.0,469.62,469.62,469.26,469.45,600.0
2023-11-22 12:45:00,469.01,469.35,469.01,469.35,940.0,469.01,469.35,469.01,469.35,940.0
2023-11-22 12:50:00,469.75,469.75,469.75,469.75,100.0,469.75,469.75,469.75,469.75,100.0
2023-11-22 12:55:00,469.67,469.67,469.51,469.63,300.0,469.67,469.67,469.51,469.63,300.0
2023-11-22 13:00:00,469.48,469.56,469.35,469.35,302.0,469.48,469.56,469.35,469.35,302.0
2023-11-22 13:05:00,469.47,469.48,468.97,468.98,600.0,469.47,469.48,468.97,468.98,600.0
2023-11-22 13:10:00,468.92,469.77,468.92,469.75,967.0,468.92,469.77,468.92,469.75,967.0
2023-11-22 13:15:00,469.53,469.84,469.52,469.84,500.0,469.53,469.84,469.52,469.84,500.0
2023-11-22 13:20:00,470.31,470.34,470.31,470.34,300.0,470.31,470.34,470.31,470.34,300.0
2023-11-22 13:25:00,470.68,470.83,470.67,470.69,1405.0,470.68,470.83,470.67,470.69,1405.0
2023-11-22 13:30:00,471.32,471.32,470.48,470.79,300.0,471.32,471.32,470.48,470.79,300.0
2023-11-22 13:35:00,470.6,470.6,470.35,470.35,648.0,470.6,470.6,470.35,470.35,648.0
2023-11-22 13:40:00,470.46,470.46,469.38,469.39,900.0,470.46,470.46,469.38,469.39,900.0
2023-11-22 13:45:00,469.55,470.22,469.55,470.1,1100.0,469.55,470.22,469.55,470.1,1100.0
2023-11-22 13:50:00,470.01,470.01,470.0,470.01,114.0,470.01,470.01,470.0,470.01,114.0
2023-11-22 13:55:00,469.84,470.03,469.84,470.03,300.0,469.84,470.03,469.84,470.03,300.0
2023-11-22 14:00:00,469.88,469.96,469.48,469.58,800.0,469.88,469.96,469.48,469.58,800.0
2023-11-22 14:05:00,469.75,469.76,469.38,469.38,500.0,469.75,469.76,469.38,469.38,500.0
2023-11-22 14:10:00,469.29,469.36,468.52,468.95,1918.0,469.29,469.36,468.52,468.95,1918.0
2023-11-22 14:15:00,469.15,469.15,469.15,469.15,100.0,469.15,469.15,469.15,469.15,100.0
2023-11-22 14:20:00,469.1,469.16,469.1,469.16,200.0,469.1,469.16,469.1,469.16,200.0
2023-11-22 14:25:00,468.69,469.06,468.46,469.06,823.0,468.69,469.06,468.46,469.06,823.0
2023-11-22 14:30:00,468.83,468.83,467.79,468.17,1630.0,468.83,468.83,467.79,468.17,1630.0
2023-11-22 14:35:00,467.98,468.1,467.2,467.57,2300.0,467.98,468.1,467.2,467.57,2300.0
2023-11-22 14:40:00,467.04,467.99,467.03,467.75,1715.0,467.04,467.99,467.03,467.75,1715.0
2023-11-22 14:45:00,467.78,467.82,467.45,467.62,1145.0,467.78,467.82,467.45,467.62,1145.0
2023-11-22 14:50:00,467.45,468.62,467.45,468.5,3300.0,467.45,468.62,467.45,468.5,3300.0
2023-11-22 14:55:00,468.48,469.44,468.48,468.74,1383.0,468.48,469.44,468.48,468.74,1383.0
2023-11-22 15:00:00,468.48,468.48,468.48,468.48,100.0,468.48,468.48,468.48,468.48,100.0
2023-11-22 15:05:00,468.79,469.18,468.59,469.1,900.0,468.79,469.18,468.59,469.1,900.0
2023-11-22 15:10:00,468.94,468.98,468.64,468.89,823.0,468.94,468.98,468.64,468.89,823.0
2023-11-22 15:15:00,469.2,469.31,468.95,468.95,500.0,469.2,469.31,468.95,468.95,500.0
2023-11-22 15:20:00,468.85,469.09,467.96,468.15,1605.0,468.85,469.09,467.96,468.15,1605.0
2023-11-22 15:25:00,467.93,468.08,467.01,467.36,4996.0,467.93,468.08,467.01,467.36,4996.0
2023-11-22 15:30:00,467.86,468.79,467.53,468.79,3499.0,467.86,468.79,467.53,468.79,3499.0
2023-11-22 15:35:00,468.85,469.32,468.85,469.32,800.0,468.85,469.32,468.85,469.32,800.0
2023-11-22 15:40:00,469.12,469.12,468.31,468.36,700.0,469.12,469.12,468.31,468.36,700.0
2023-11-22 15:45:00,468.56,469.05,468.55,468.85,1700.0,468.56,469.05,468.55,468.85,1700.0
2023-11-22 15:50:00,468.73,469.01,468.6,468.6,1803.0,468.73,469.01,468.6,468.6,1803.0
2023-11-22 15:55:00,468.72,469.31,467.66,467.66,16802.0,468.72,469.31,467.66,467.66,16802.0
2023-11-24 09:30:00,466.11,467.26,465.21,467.13,2943.0,466.11,467.26,465.21,467.13,2943.0
2023-11-24 09:35:00,466.4,466.4,462.78,462.84,1200.0,466.4,466.4,462.78,462.84,1200.0
2023-11-24 09:40:00,464.31,467.38,464.3,467.38,1284.0,464.31,467.38,464.3,467.38,1284.0
2023-11-24 09:45:00,466.61,466.75,465.54,465.54,400.0,466.61,466.75,465.54,465.54,400.0
2023-11-24 09:50:00,464.96,466.58,464.96,465.97,1400.0,464.96,466.58,464.96,465.97,1400.0
2023-11-24 09:55:00,465.91,465.91,465.84,465.91,300.0,465.91,465.91,465.84,465.91,300.0
2023-11-24 10:00:00,466.0,466.65,465.67,465.98,2521.0,466.0,466.65,465.67,465.98,2521.0
2023-11-24 10:05:00,466.51,467.88,465.98,467.58,1600.0,466.51,467.88,465.98,467.58,1600.0
2023-11-24 10:10:00,466.89,467.79,466.78,467.05,1901.0,466.89,467.79,466.78,467.05,1901.0
2023-11-24 10:15:00,466.79,467.34,466.79,467.34,200.0,466.79,467.34,466.79,467.34,200.0
2023-11-24 10:20:00,467.18,467.18,467.18,467.18,100.0,467.18,467.18,467.18,467.18,100.0
2023-11-24 10:25:00,467.18,467.18,467.18,467.18,0.0,467.18,467.18,467.18,467.18,0.0
2023-11-24 10:30:00,467.18,467.18,467.18,467.18,0.0,467.18,467.18,467.18,467.18,0.0
2023-11-24 10:35:00,465.59,465.6,465.06,465.25,1316.0,465.59,465.6,465.06,465.25,1316.0
2023-11-24 10:40:00,465.3,465.35,464.84,465.09,5501.0,465.3,465.35,464.84,465.09,5501.0
2023-11-24 10:45:00,464.77,465.1,463.76,464.69,3494.0,464.77,465.1,463.76,464.69,3494.0
2023-11-24 10:50:00,464.66,464.67,463.82,464.67,923.0,464.66,464.67,463.82,464.67,923.0
2023-11-24 10:55:00,464.62,464.96,464.6,464.96,800.0,464.62,464.96,464.6,464.96,800.0
2023-11-24 11:00:00,465.02,465.22,464.67,464.95,2590.0,465.02,465.22,464.67,464.95,2590.0
2023-11-24 11:05:00,464.95,464.95,464.95,464.95,0.0,464.95,464.95,464.95,464.95,0.0
2023-11-24 11:10:00,465.9,465.9,465.74,465.74,300.0,465.9,465.9,465.74,465.74,300.0
2023-11-24 11:15:00,465.39,465.39,465.39,465.39,100.0,465.39,465.39,465.39,465.39,100.0
2023-11-24 11:20:00,465.59,466.43,465.28,466.05,1515.0,465.59,466.43,465.28,466.05,1515.0
2023-11-24 11:25:00,466.21,466.21,466.08,466.2,525.0,466.21,466.21,466.08,466.2,525.0
2023-11-24 11:30:00,465.9,466.12,465.9,466.12,874.0,465.9,466.12,465.9,466.12,874.0
2023-11-24 11:35:00,466.06,466.06,465.28,465.91,622.0,466.06,466.06,465.28,465.91,622.0
2023-11-24 11:40:00,465.93,466.14,465.72,465.94,2178.0,465.93,466.14,465.72,465.94,2178.0
2023-11-24 11:45:00,465.99,467.03,465.99,466.37,500.0,465.99,467.03,465.99,466.37,500.0
2023-11-24 11:50:00,467.02,467.3,467.02,467.3,200.0,467.02,467.3,467.02,467.3,200.0
2023-11-24 11:55:00,467.27,467.29,466.16,466.16,1000.0,467.27,467.29,466.16,466.16,1000.0
2023-11-24 12:00:00,466.11,466.17,466.09,466.1,300.0,466.11,466.17,466.09,466.1,300.0
2023-11-24 12:05:00,466.23,466.24,465.93,466.12,1835.0,466.23,466.24,465.93,466.12,1835.0
2023-11-24 12:10:00,466.12,466.12,465.88,465.88,300.0,466.12,466.12,465.88,465.88,300.0
2023-11-24 12:15:00,466.16,466.39,465.61,466.07,2719.0,466.16,466.39,465.61,466.07,2719.0
2023-11-24 12:20:00,466.31,466.32,466.31,466.31,100.0,466.31,466.32,466.31,466.31,100.0
2023-11-24 12:25:00,466.62,466.83,466.26,466.72,4043.0,466.62,466.83,466.26,466.72,4043.0
2023-11-24 12:30:00,466.63,466.64,466.15,466.61,5143.0,466.63,466.64,466.15,466.61,5143.0
2023-11-24 12:35:00,466.96,467.33,466.96,467.33,294.0,466.96,467.33,466.96,467.33,294.0
2023-11-24 12:40:00,467.16,467.48,466.86,466.86,612.0,467.16,467.48,466.86,466.86,612.0
2023-11-24 12:45:00,466.81,467.21,466.81,466.93,600.0,466.81,467.21,466.81,466.93,600.0
2023-11-24 12:50:00,466.93,467.61,466.93,467.61,1200.0,466.93,467.61,466.93,467.61,1200.0
2023-11-24 12:55:00,467.75,468.15,467.28,468.15,1956.0,467.75,468.15,467.28,468.15,1956.0
2023-11-27 09:30:00,466.64,468.54,466.44,466.44,2417.0,466.64,468.54,466.44,466.44,2417.0
2023-11-27 09:35:00,467.48,469.08,465.9,469.08,1299.0,467.48,469.08,465.9,469.08,1299.0
2023-11-27 09:40:00,467.15,468.96,467.0,468.29,2172.0,467.15,468.96,467.0,468.29,2172.0
2023-11-27 09:45:00,468.98,470.0,468.98,469.96,887.0,468.98,470.0,468.98,469.96,887.0
2023-11-27 09:50:00,469.43,470.95,469.42,470.42,500.0,469.43,470.95,469.42,470.42,500.0
2023-11-27 09:55:00,470.82,470.84,469.16,470.42,1950.0,470.82,470.84,469.16,470.42,1950.0
2023-11-27 10:00:00,469.45,470.49,469.38,470.14,700.0,469.45,470.49,469.38,470.14,700.0
2023-11-27 10:05:00,470.19,472.2,470.18,472.14,1952.0,470.19,472.2,470.18,472.14,1952.0
2023-11-27 10:10:00,472.52,472.9,469.57,469.62,2200.0,472.52,472.9,469.57,469.62,2200.0
2023-11-27 10:15:00,469.96,469.96,468.9,468.9,900.0,469.96,469.96,468.9,468.9,900.0
2023-11-27 10:20:00,469.58,469.58,468.48,468.48,900.0,469.58,469.58,468.48,468.48,900.0
2023-11-27 10:25:00,468.94,469.75,468.93,469.74,734.0,468.94,469.75,468.93,469.74,734.0
2023-11-27 10:30:00,469.79,470.38,468.76,470.38,700.0,469.79,470.38,468.76,470.38,700.0
2023-11-27 10:35:00,471.24,471.48,470.59,470.76,1161.0,471.24,471.48,470.59,470.76,1161.0
2023-11-27 10:40:00,470.71,470.71,470.7,470.71,100.0,470.71,470.71,470.7,470.71,100.0
2023-11-27 10:45:00,470.03,470.79,469.91,470.79,508.0,470.03,470.79,469.91,470.79,508.0
2023-11-27 10:50:00,470.93,470.93,470.12,470.12,318.0,470.93,470.93,470.12,470.12,318.0
2023-11-27 10:55:00,470.67,471.0,470.03,470.07,1598.0,470.67,471.0,470.03,470.07,1598.0
2023-11-27 11:00:00,469.76,469.76,469.54,469.54,200.0,469.76,469.76,469.54,469.54,200.0
2023-11-27 11:05:00,469.73,469.73,468.19,468.19,362.0,469.73,469.73,468.19,468.19,362.0
2023-11-27 11:10:00,469.02,469.02,469.0,469.0,200.0,469.02,469.02,469.0,469.0,200.0
2023-11-27 11:15:00,468.18,468.6,468.11,468.18,520.0,468.18,468.6,468.11,468.18,520.0
2023-11-27 11:20:00,468.74,469.45,468.64,469.45,500.0,468.74,469.45,468.64,469.45,500.0
2023-11-27 11:25:00,468.83,468.84,468.83,468.83,136.0,468.83,468.84,468.83,468.83,136.0
2023-11-27 11:30:00,468.99,469.05,468.31,468.96,685.0,468.99,469.05,468.31,468.96,685.0
2023-11-27 11:35:00,469.52,470.43,469.52,470.43,362.0,469.52,470.43,469.52,470.43,362.0
2023-11-27 11:40:00,470.46,470.46,469.5,469.5,806.0,470.46,470.46,469.5,469.5,806.0
2023-11-27 11:45:00,470.04,470.61,470.04,470.61,901.0,470.04,470.61,470.04,470.61,901.0
2023-11-27 11:50:00,470.25,470.25,470.25,470.25,100.0,470.25,470.25,470.25,470.25,100.0
2023-11-27 11:55:00,470.19,470.82,470.19,470.82,837.0,470.19,470.82,470.19,470.82,837.0
2023-11-27 12:00:00,470.66,471.72,470.65,471.54,820.0,470.66,471.72,470.65,471.54,820.0
2023-11-27 12:05:00,471.75,471.86,471.54,471.86,600.0,471.75,471.86,471.54,471.86,600.0
2023-11-27 12:10:00,471.83,471.98,471.83,471.98,300.0,471.83,471.98,471.83,471.98,300.0
2023-11-27 12:15:00,471.81,471.85,471.75,471.75,400.0,471.81,471.85,471.75,471.75,400.0
2023-11-27 12:20:00,472.26,472.26,471.61,471.61,200.0,472.26,472.26,471.61,471.61,200.0
2023-11-27 12:25:00,471.63,471.63,471.54,471.55,300.0,471.63,471.63,471.54,471.55,300.0
2023-11-27 12:30:00,472.13,472.13,471.4,471.49,900.0,472.13,472.13,471.4,471.49,900.0
2023-11-27 12:35:00,471.85,472.15,471.85,472.15,610.0,471.85,472.15,471.85,472.15,610.0
2023-11-27 12:40:00,472.08,472.58,472.08,472.2,500.0,472.08,472.58,472.08,472.2,500.0
2023-11-27 12:45:00,471.86,471.86,471.38,471.38,1300.0,471.86,471.86,471.38,471.38,1300.0
2023-11-27 12:50:00,471.22,471.22,471.21,471.22,100.0,471.22,471.22,471.21,471.22,100.0
2023-11-27 12:55:00,471.23,471.55,471.23,471.31,435.0,471.23,471.55,471.23,471.31,435.0
2023-11-27 13:00:00,471.11,471.64,471.11,471.56,1000.0,471.11,471.64,471.11,471.56,1000.0
2023-11-27 13:05:00,471.6,471.6,471.38,471.45,1059.0,471.6,471.6,471.38,471.45,1059.0
2023-11-27 13:10:00,471.48,472.01,471.47,471.88,3847.0,471.48,472.01,471.47,471.88,3847.0
2023-11-27 13:15:00,472.3,472.3,471.36,471.81,500.0,472.3,472.3,471.36,471.81,500.0
2023-11-27 13:20:00,471.25,471.38,470.68,470.73,800.0,471.25,471.38,470.68,470.73,800.0
2023-11-27 13:25:00,470.66,470.66,470.65,470.65,388.0,470.66,470.66,470.65,470.65,388.0
2023-11-27 13:30:00,470.67,471.53,470.66,470.95,520.0,470.67,471.53,470.66,470.95,520.0
2023-11-27 13:35:00,471.12,472.11,471.12,471.81,2534.0,471.12,472.11,471.12,471.81,2534.0
2023-11-27 13:40:00,471.43,471.43,470.39,471.16,3308.0,471.43,471.43,470.39,471.16,3308.0
2023-11-27 13:45:00,470.75,471.16,470.42,470.7,786.0,470.75,471.16,470.42,470.7,786.0
2023-11-27 13:50:00,470.33,470.33,470.23,470.24,200.0,470.33,470.33,470.23,470.24,200.0
2023-11-27 13:55:00,470.22,470.22,469.82,469.82,658.0,470.22,470.22,469.82,469.82,658.0
2023-11-27 14:00:00,469.67,470.2,469.67,469.81,400.0,469.67,470.2,469.67,469.81,400.0
2023-11-27 14:05:00,469.91,470.27,469.53,469.57,1809.0,469.91,470.27,469.53,469.57,1809.0
2023-11-27 14:10:00,469.7,470.5,469.7,470.02,3577.0,469.7,470.5,469.7,470.02,3577.0
2023-11-27 14:15:00,470.0,470.01,469.67,469.67,400.0,470.0,470.01,469.67,469.67,400.0
2023-11-27 14:20:00,469.69,469.69,469.41,469.45,400.0,469.69,469.69,469.41,469.45,400.0
2023-11-27 14:25:00,469.25,469.55,469.25,469.51,300.0,469.25,469.55,469.25,469.51,300.0
2023-11-27 14:30:00,469.14,469.14,468.54,468.54,889.0,469.14,469.14,468.54,468.54,889.0
2023-11-27 14:35:00,469.18,469.18,468.59,468.59,1200.0,469.18,469.18,468.59,468.59,1200.0
2023-11-27 14:40:00,468.41,468.41,467.74,468.18,700.0,468.41,468.41,467.74,468.18,700.0
2023-11-27 14:45:00,468.12,468.59,467.91,467.92,800.0,468.12,468.59,467.91,467.92,800.0
2023-11-27 14:50:00,468.33,468.33,467.96,468.0,503.0,468.33,468.33,467.96,468.0,503.0
2023-11-27 14:55:00,468.13,468.48,468.12,468.48,200.0,468.13,468.48,468.12,468.48,200.0
2023-11-27 15:00:00,468.58,468.9,468.48,468.9,300.0,468.58,468.9,468.48,468.9,300.0
2023-11-27 15:05:00,468.93,469.99,468.66,469.41,1814.0,468.93,469.99,468.66,469.41,1814.0
2023-11-27 15:10:00,469.55,469.74,469.09,469.74,1200.0,469.55,469.74,469.09,469.74,1200.0
2023-11-27 15:15:00,469.55,469.98,469.54,469.98,200.0,469.55,469.98,469.54,469.98,200.0
2023-11-27 15:20:00,470.39,470.57,470.13,470.57,507.0,470.39,470.57,470.13,470.57,507.0
2023-11-27 15:25:00,470.36,470.53,470.0,470.15,800.0,470.36,470.53,470.0,470.15,800.0
2023-11-27 15:30:00,469.6,469.97,469.43,469.62,500.0,469.6,469.97,469.43,469.62,500.0
2023-11-27 15:35:00,469.38,469.38,469.02,469.36,600.0,469.38,469.38,469.02,469.36,600.0
2023-11-27 15:40:00,469.18,469.31,468.69,468.98,1963.0,469.18,469.31,468.69,468.98,1963.0
2023-11-27 15:45:00,468.65,468.65,468.02,468.24,800.0,468.65,468.65,468.02,468.24,800.0
2023-11-27 15:50:00,467.96,468.17,466.54,466.54,5535.0,467.96,468.17,466.54,466.54,5535.0
2023-11-27 15:55:00,466.53,466.53,465.25,465.28,18131.0,466.53,466.53,465.25,465.28,18131.0
2023-11-28 09:30:00,462.55,464.87,462.55,464.85,1696.0,462.55,464.87,462.55,464.85,1696.0
2023-11-28 09:35:00,465.82,469.24,465.82,469.24,1392.0,465.82,469.24,465.82,469.24,1392.0
2023-11-28 09:40:00,468.27,468.28,465.87,466.37,983.0,468.27,468.28,465.87,466.37,983.0
2023-11-28 09:45:00,467.83,467.83,467.83,467.83,136.0,467.83,467.83,467.83,467.83,136.0
2023-11-28 09:50:00,466.42,466.42,465.36,465.87,1142.0,466.42,466.42,465.36,465.87,1142.0
2023-11-28 09:55:00,466.1,466.69,465.7,466.69,1600.0,466.1,466.69,465.7,466.69,1600.0
2023-11-28 10:00:00,466.85,467.77,466.84,467.48,500.0,466.85,467.77,466.84,467.48,500.0
2023-11-28 10:05:00,468.57,469.34,468.35,468.35,1314.0,468.57,469.34,468.35,468.35,1314.0
2023-11-28 10:10:00,468.8,468.8,468.15,468.15,300.0,468.8,468.8,468.15,468.15,300.0
2023-11-28 10:15:00,468.53,469.77,468.53,469.77,1104.0,468.53,469.77,468.53,469.77,1104.0
2023-11-28 10:20:00,469.14,469.64,469.03,469.64,901.0,469.14,469.64,469.03,469.64,901.0
2023-11-28 10:25:00,469.81,470.82,469.81,470.82,13474.0,469.81,470.82,469.81,470.82,13474.0
2023-11-28 10:30:00,470.84,471.74,470.84,471.74,400.0,470.84,471.74,470.84,471.74,400.0
2023-11-28 10:35:00,471.63,472.62,471.63,472.62,807.0,471.63,472.62,471.63,472.62,807.0
2023-11-28 10:40:00,473.38,474.02,472.92,473.51,2200.0,473.38,474.02,472.92,473.51,2200.0
2023-11-28 10:45:00,473.51,473.51,472.01,472.4,3670.0,473.51,473.51,472.01,472.4,3670.0
2023-11-28 10:50:00,472.71,472.71,472.26,472.37,1172.0,472.71,472.71,472.26,472.37,1172.0
2023-11-28 10:55:00,471.26,471.48,470.23,470.89,7207.0,471.26,471.48,470.23,470.89,7207.0
2023-11-28 11:00:00,471.19,472.37,471.19,472.36,562.0,471.19,472.37,471.19,472.36,562.0
2023-11-28 11:05:00,473.0,473.39,471.7,471.7,2500.0,473.0,473.39,471.7,471.7,2500.0
2023-11-28 11:10:00,471.43,471.43,470.79,470.79,208.0,471.43,471.43,470.79,470.79,208.0
2023-11-28 11:15:00,471.43,471.68,471.1,471.68,700.0,471.43,471.68,471.1,471.68,700.0
2023-11-28 11:20:00,472.11,472.86,472.1,472.55,2700.0,472.11,472.86,472.1,472.55,2700.0
2023-11-28 11:25:00,472.53,472.53,471.55,471.61,802.0,472.53,472.53,471.55,471.61,802.0
2023-11-28 11:30:00,471.72,472.63,471.71,472.63,3200.0,471.72,472.63,471.71,472.63,3200.0
2023-11-28 11:35:00,472.65,473.55,472.55,473.55,900.0,472.65,473.55,472.55,473.55,900.0
2023-11-28 11:40:00,473.65,473.8,472.79,473.33,1100.0,473.65,473.8,472.79,473.33,1100.0
2023-11-28 11:45:00,473.32,473.76,472.2,472.21,1149.0,473.32,473.76,472.2,472.21,1149.0
2023-11-28 11:50:00,472.21,472.65,471.75,472.05,3800.0,472.21,472.65,471.75,472.05,3800.0
2023-11-28 11:55:00,472.33,472.6,471.94,472.6,3541.0,472.33,472.6,471.94,472.6,3541.0
2023-11-28 12:00:00,472.6,473.54,472.6,473.54,1000.0,472.6,473.54,472.6,473.54,1000.0
2023-11-28 12:05:00,472.92,472.92,472.36,472.36,800.0,472.92,472.92,472.36,472.36,800.0
2023-11-28 12:10:00,472.83,473.89,472.83,473.89,713.0,472.83,473.89,472.83,473.89,713.0
2023-11-28 12:15:00,473.9,475.49,473.9,475.28,1404.0,473.9,475.49,473.9,475.28,1404.0
2023-11-28 12:20:00,475.71,476.23,475.45,476.23,700.0,475.71,476.23,475.45,476.23,700.0
2023-11-28 12:25:00,476.8,476.89,475.66,475.66,2300.0,476.8,476.89,475.66,475.66,2300.0
2023-11-28 12:30:00,475.03,475.03,474.29,474.99,1000.0,475.03,475.03,474.29,474.99,1000.0
2023-11-28 12:35:00,474.99,474.99,474.99,474.99,0.0,474.99,474.99,474.99,474.99,0.0
2023-11-28 12:40:00,475.09,475.1,474.56,474.93,800.0,475.09,475.1,474.56,474.93,800.0
2023-11-28 12:45:00,474.51,474.51,474.51,474.51,100.0,474.51,474.51,474.51,474.51,100.0
2023-11-28 12:50:00,474.3,475.63,474.3,475.63,1301.0,474.3,475.63,474.3,475.63,1301.0
2023-11-28 12:55:00,475.58,475.98,475.5,475.53,800.0,475.58,475.98,475.5,475.53,800.0
2023-11-28 13:00:00,475.09,475.09,473.25,473.49,3326.0,475.09,475.09,473.25,473.49,3326.0
2023-11-28 13:05:00,474.31,474.31,474.0,474.04,1200.0,474.31,474.31,474.0,474.04,1200.0
2023-11-28 13:10:00,473.47,474.15,473.47,474.15,200.0,473.47,474.15,473.47,474.15,200.0
2023-11-28 13:15:00,472.64,472.64,472.64,472.64,5000.0,472.64,472.64,472.64,472.64,5000.0
2023-11-28 13:20:00,473.46,473.46,473.1,473.1,200.0,473.46,473.46,473.1,473.1,200.0
2023-11-28 13:25:00,472.9,472.9,472.89,472.9,133.0,472.9,472.9,472.89,472.9,133.0
2023-11-28 13:30:00,473.24,473.33,473.23,473.33,200.0,473.24,473.33,473.23,473.33,200.0
2023-11-28 13:35:00,473.75,473.77,473.26,473.26,701.0,473.75,473.77,473.26,473.26,701.0
2023-11-28 13:40:00,473.28,473.69,473.28,473.69,435.0,473.28,473.69,473.28,473.69,435.0
2023-11-28 13:45:00,474.09,474.22,473.59,473.59,1802.0,474.09,474.22,473.59,473.59,1802.0
2023-11-28 13:50:00,473.71,473.72,473.28,473.28,300.0,473.71,473.72,473.28,473.28,300.0
2023-11-28 13:55:00,473.04,473.43,473.0,473.35,1466.0,473.04,473.43,473.0,473.35,1466.0
2023-11-28 14:00:00,473.57,473.57,473.55,473.56,200.0,473.57,473.57,473.55,473.56,200.0
2023-11-28 14:05:00,473.34,473.86,473.32,473.32,700.0,473.34,473.86,473.32,473.32,700.0
2023-11-28 14:10:00,473.29,473.29,473.29,473.29,100.0,473.29,473.29,473.29,473.29,100.0
2023-11-28 14:15:00,473.25,473.25,472.85,472.86,205.0,473.25,473.25,472.85,472.86,205.0
2023-11-28 14:20:00,473.25,473.91,473.16,473.16,300.0,473.25,473.91,473.16,473.16,300.0
2023-11-28 14:25:00,473.55,473.56,473.55,473.55,400.0,473.55,473.56,473.55,473.55,400.0
2023-11-28 14:30:00,473.07,473.07,472.93,472.93,200.0,473.07,473.07,472.93,472.93,200.0
2023-11-28 14:35:00,473.54,473.81,472.84,473.81,1500.0,473.54,473.81,472.84,473.81,1500.0
2023-11-28 14:40:00,473.9,474.14,473.9,474.0,800.0,473.9,474.14,473.9,474.0,800.0
2023-11-28 14:45:00,474.0,474.14,473.55,473.73,3100.0,474.0,474.14,473.55,473.73,3100.0
2023-11-28 14:50:00,473.68,474.06,473.68,474.04,942.0,473.68,474.06,473.68,474.04,942.0
2023-11-28 14:55:00,474.1,474.49,474.1,474.19,300.0,474.1,474.49,474.1,474.19,300.0
2023-11-28 15:00:00,474.47,475.0,474.25,475.0,522.0,474.47,475.0,474.25,475.0,522.0
2023-11-28 15:05:00,475.05,475.12,474.83,475.12,300.0,475.05,475.12,474.83,475.12,300.0
2023-11-28 15:10:00,475.12,475.12,473.35,474.17,4888.0,475.12,475.12,473.35,474.17,4888.0
2023-11-28 15:15:00,474.17,474.17,474.04,474.04,600.0,474.17,474.17,474.04,474.04,600.0
2023-11-28 15:20:00,474.06,474.06,473.05,473.08,11001.0,474.06,474.06,473.05,473.08,11001.0
2023-11-28 15:25:00,473.16,473.29,472.86,472.97,2820.0,473.16,473.29,472.86,472.97,2820.0
2023-11-28 15:30:00,473.29,473.39,472.64,473.14,4200.0,473.29,473.39,472.64,473.14,4200.0
2023-11-28 15:35:00,473.54,473.96,473.39,473.88,600.0,473.54,473.96,473.39,473.88,600.0
2023-11-28 15:40:00,473.9,474.18,473.62,474.18,1101.0,473.9,474.18,473.62,474.18,1101.0
2023-11-28 15:45:00,474.23,475.09,473.88,474.66,7475.0,474.23,475.09,473.88,474.66,7475.0
2023-11-28 15:50:00,474.96,475.54,474.08,474.45,11206.0,474.96,475.54,474.08,474.45,11206.0
2023-11-28 15:55:00,474.5,475.61,474.49,475.6,18588.0,474.5,475.61,474.49,475.6,18588.0
2023-11-29 09:30:00,482.01,486.26,482.01,485.69,7369.0,482.01,486.26,482.01,485.69,7369.0
2023-11-29 09:35:00,486.84,488.99,486.84,487.88,5001.0,486.84,488.99,486.84,487.88,5001.0
2023-11-29 09:40:00,488.0,491.6,486.83,491.57,8079.0,488.0,491.6,486.83,491.57,8079.0
2023-11-29 09:45:00,491.6,493.14,489.55,489.56,5220.0,491.6,493.14,489.55,489.56,5220.0
2023-11-29 09:50:00,489.41,490.45,488.61,488.62,19624.0,489.41,490.45,488.61,488.62,19624.0
2023-11-29 09:55:00,489.5,489.5,487.71,487.72,2404.0,489.5,489.5,487.71,487.72,2404.0
2023-11-29 10:00:00,487.95,489.62,487.94,489.36,4196.0,487.95,489.62,487.94,489.36,4196.0
2023-11-29 10:05:00,489.35,490.31,487.39,489.05,19455.0,489.35,490.31,487.39,489.05,19455.0
2023-11-29 10:10:00,488.9,489.69,488.03,488.33,7336.0,488.9,489.69,488.03,488.33,7336.0
2023-11-29 10:15:00,489.17,489.66,488.66,488.66,1762.0,489.17,489.66,488.66,488.66,1762.0
2023-11-29 10:20:00,487.69,488.9,487.6,487.7,2087.0,487.69,488.9,487.6,487.7,2087.0
2023-11-29 10:25:00,487.51,488.79,487.51,488.79,1028.0,487.51,488.79,487.51,488.79,1028.0
2023-11-29 10:30:00,488.11,489.55,487.8,487.99,3651.0,488.11,489.55,487.8,487.99,3651.0
2023-11-29 10:35:00,488.14,488.43,487.53,488.43,938.0,488.14,488.43,487.53,488.43,938.0
2023-11-29 10:40:00,488.44,488.44,487.19,487.79,1000.0,488.44,488.44,487.19,487.79,1000.0
2023-11-29 10:45:00,487.97,489.28,487.96,489.28,1250.0,487.97,489.28,487.96,489.28,1250.0
2023-11-29 10:50:00,489.28,489.95,488.88,489.8,15908.0,489.28,489.95,488.88,489.8,15908.0
2023-11-29 10:55:00,490.48,491.64,490.22,491.14,3460.0,490.48,491.64,490.22,491.14,3460.0
2023-11-29 11:00:00,491.25,491.48,490.65,490.85,1642.0,491.25,491.48,490.65,490.85,1642.0
2023-11-29 11:05:00,490.74,491.34,490.22,490.81,5000.0,490.74,491.34,490.22,490.81,5000.0
2023-11-29 11:10:00,490.77,490.78,488.96,488.96,1875.0,490.77,490.78,488.96,488.96,1875.0
2023-11-29 11:15:00,488.96,488.96,487.43,487.45,960.0,488.96,488.96,487.43,487.45,960.0
2023-11-29 11:20:00,487.36,488.75,487.36,488.3,1037.0,487.36,488.75,487.36,488.3,1037.0
2023-11-29 11:25:00,488.28,488.4,487.83,487.83,500.0,488.28,488.4,487.83,487.83,500.0
2023-11-29 11:30:00,488.35,488.63,487.28,487.94,2466.0,488.35,488.63,487.28,487.94,2466.0
2023-11-29 11:35:00,488.48,489.04,487.96,489.04,3291.0,488.48,489.04,487.96,489.04,3291.0
2023-11-29 11:40:00,489.04,489.72,488.34,489.2,4072.0,489.04,489.72,488.34,489.2,4072.0
2023-11-29 11:45:00,489.16,489.73,488.62,489.68,2915.0,489.16,489.73,488.62,489.68,2915.0
2023-11-29 11:50:00,490.15,490.98,489.66,490.98,3511.0,490.15,490.98,489.66,490.98,3511.0
2023-11-29 11:55:00,491.19,492.5,490.91,492.5,1133.0,491.19,492.5,490.91,492.5,1133.0
2023-11-29 12:00:00,492.53,492.53,491.61,491.84,2431.0,492.53,492.53,491.61,491.84,2431.0
2023-11-29 12:05:00,491.7,493.71,491.66,493.44,4400.0,491.7,493.71,491.66,493.44,4400.0
2023-11-29 12:10:00,493.67,493.69,492.5,492.69,1841.0,493.67,493.69,492.5,492.69,1841.0
2023-11-29 12:15:00,492.56,493.48,492.2,492.54,3887.0,492.56,493.48,492.2,492.54,3887.0
2023-11-29 12:20:00,492.64,493.17,492.55,492.81,745.0,492.64,493.17,492.55,492.81,745.0
2023-11-29 12:25:00,492.53,493.28,492.53,493.28,970.0,492.53,493.28,492.53,493.28,970.0
2023-11-29 12:30:00,493.07,493.28,492.71,492.85,1610.0,493.07,493.28,492.71,492.85,1610.0
2023-11-29 12:35:00,493.03,493.8,492.97,493.53,968.0,493.03,493.8,492.97,493.53,968.0
2023-11-29 12:40:00,493.27,493.53,492.97,493.51,3896.0,493.27,493.53,492.97,493.51,3896.0
2023-11-29 12:45:00,493.69,493.87,493.68,493.87,1008.0,493.69,493.87,493.68,493.87,1008.0
2023-11-29 12:50:00,494.31,494.55,493.78,494.1,2705.0,494.31,494.55,493.78,494.1,2705.0
2023-11-29 12:55:00,494.06,494.88,494.0,494.88,1800.0,494.06,494.88,494.0,494.88,1800.0
2023-11-29 13:00:00,494.44,494.69,493.97,494.08,1526.0,494.44,494.69,493.97,494.08,1526.0
2023-11-29 13:05:00,494.3,494.95,494.08,494.33,1876.0,494.3,494.95,494.08,494.33,1876.0
2023-11-29 13:10:00,494.41,494.63,493.93,494.18,4726.0,494.41,494.63,493.93,494.18,4726.0
2023-11-29 13:15:00,494.19,494.82,493.9,494.82,4194.0,494.19,494.82,493.9,494.82,4194.0
2023-11-29 13:20:00,494.75,496.1,494.5,496.09,4744.0,494.75,496.1,494.5,496.09,4744.0
2023-11-29 13:25:00,495.77,496.4,495.07,495.56,7138.0,495.77,496.4,495.07,495.56,7138.0
2023-11-29 13:30:00,495.64,495.97,494.28,494.87,4787.0,495.64,495.97,494.28,494.87,4787.0
2023-11-29 13:35:00,495.02,495.6,494.72,495.57,1264.0,495.02,495.6,494.72,495.57,1264.0
2023-11-29 13:40:00,495.89,495.89,495.56,495.6,400.0,495.89,495.89,495.56,495.6,400.0
2023-11-29 13:45:00,495.35,496.07,495.35,495.74,1900.0,495.35,496.07,495.35,495.74,1900.0
2023-11-29 13:50:00,495.74,496.05,495.34,495.35,3426.0,495.74,496.05,495.34,495.35,3426.0
2023-11-29 13:55:00,495.01,495.8,495.01,495.79,2796.0,495.01,495.8,495.01,495.79,2796.0
2023-11-29 14:00:00,495.47,495.47,494.61,495.0,3362.0,495.47,495.47,494.61,495.0,3362.0
2023-11-29 14:05:00,495.0,495.43,494.74,494.79,2324.0,495.0,495.43,494.74,494.79,2324.0
2023-11-29 14:10:00,495.08,496.31,495.08,496.31,3700.0,495.08,496.31,495.08,496.31,3700.0
2023-11-29 14:15:00,496.32,496.71,496.25,496.46,3525.0,496.32,496.71,496.25,496.46,3525.0
2023-11-29 14:20:00,496.55,496.85,496.06,496.06,8232.0,496.55,496.85,496.06,496.06,8232.0
2023-11-29 14:25:00,496.13,496.65,496.13,496.34,1600.0,496.13,496.65,496.13,496.34,1600.0
2023-11-29 14:30:00,496.28,496.88,495.9,496.88,4373.0,496.28,496.88,495.9,496.88,4373.0
2023-11-29 14:35:00,496.54,496.78,495.48,495.81,5525.0,496.54,496.78,495.48,495.81,5525.0
2023-11-29 14:40:00,495.98,496.9,495.94,496.9,1309.0,495.98,496.9,495.94,496.9,1309.0
2023-11-29 14:45:00,496.9,498.41,496.5,498.41,6571.0,496.9,498.41,496.5,498.41,6571.0
2023-11-29 14:50:00,498.43,498.81,497.77,498.06,4205.0,498.43,498.81,497.77,498.06,4205.0
2023-11-29 14:55:00,497.68,498.44,497.67,498.44,1200.0,497.68,498.44,497.67,498.44,1200.0
2023-11-29 15:00:00,498.22,498.9,498.18,498.9,9171.0,498.22,498.9,498.18,498.9,9171.0
2023-11-29 15:05:00,498.74,499.15,498.07,498.71,7419.0,498.74,499.15,498.07,498.71,7419.0
2023-11-29 15:10:00,498.64,499.11,496.87,496.88,8998.0,498.64,499.11,496.87,496.88,8998.0
2023-11-29 15:15:00,496.99,497.38,496.48,496.89,5229.0,496.99,497.38,496.48,496.89,5229.0
2023-11-29 15:20:00,496.9,497.13,495.93,495.94,6044.0,496.9,497.13,495.93,495.94,6044.0
2023-11-29 15:25:00,495.89,496.66,495.6,496.66,6240.0,495.89,496.66,495.6,496.66,6240.0
2023-11-29 15:30:00,496.47,496.77,496.09,496.09,2342.0,496.47,496.77,496.09,496.09,2342.0
2023-11-29 15:35:00,496.4,496.4,494.71,495.15,5601.0,496.4,496.4,494.71,495.15,5601.0
2023-11-29 15:40:00,494.91,495.7,494.9,495.26,18251.0,494.91,495.7,494.9,495.26,18251.0
2023-11-29 15:45:00,495.42,496.47,495.41,496.22,14568.0,495.42,496.47,495.41,496.22,14568.0
2023-11-29 15:50:00,496.23,496.41,494.83,494.83,12118.0,496.23,496.41,494.83,494.83,12118.0
2023-11-29 15:55:00,494.88,496.81,494.69,496.52,49473.0,494.88,496.81,494.69,496.52,49473.0
2023-11-30 09:30:00,500.0,508.29,499.37,508.29,29395.0,500.0,508.29,499.37,508.29,29395.0
2023-11-30 09:35:00,507.27,507.27,504.91,505.03,3820.0,507.27,507.27,504.91,505.03,3820.0
2023-11-30 09:40:00,505.75,506.8,499.59,501.79,8164.0,505.75,506.8,499.59,501.79,8164.0
2023-11-30 09:45:00,501.2,503.07,497.15,498.3,5236.0,501.2,503.07,497.15,498.3,5236.0
2023-11-30 09:50:00,498.0,498.64,497.15,498.31,2124.0,498.0,498.64,497.15,498.31,2124.0
2023-11-30 09:55:00,498.03,500.37,498.02,499.8,1456.0,498.03,500.37,498.02,499.8,1456.0
2023-11-30 10:00:00,499.8,500.39,497.47,498.09,34822.0,499.8,500.39,497.47,498.09,34822.0
2023-11-30 10:05:00,498.26,499.04,497.0,498.24,4000.0,498.26,499.04,497.0,498.24,4000.0
2023-11-30 10:10:00,497.64,498.02,496.23,497.08,4286.0,497.64,498.02,496.23,497.08,4286.0
2023-11-30 10:15:00,497.08,499.06,497.07,498.47,2938.0,497.08,499.06,497.07,498.47,2938.0
2023-11-30 10:20:00,498.38,500.0,498.37,500.0,1600.0,498.38,500.0,498.37,500.0,1600.0
2023-11-30 10:25:00,499.79,500.11,497.07,497.07,2187.0,499.79,500.11,497.07,497.07,2187.0
2023-11-30 10:30:00,496.85,497.98,496.85,497.92,2100.0,496.85,497.98,496.85,497.92,2100.0
2023-11-30 10:35:00,497.52,497.64,494.02,494.72,3469.0,497.52,497.64,494.02,494.72,3469.0
2023-11-30 10:40:00,492.76,493.41,492.43,492.8,1802.0,492.76,493.41,492.43,492.8,1802.0
2023-11-30 10:45:00,492.89,492.89,491.13,491.38,1985.0,492.89,492.89,491.13,491.38,1985.0
2023-11-30 10:50:00,490.98,490.98,490.18,490.18,1438.0,490.98,490.98,490.18,490.18,1438.0
2023-11-30 10:55:00,490.61,492.37,489.76,492.37,3722.0,490.61,492.37,489.76,492.37,3722.0
2023-11-30 11:00:00,493.55,493.99,492.41,492.62,2559.0,493.55,493.99,492.41,492.62,2559.0
2023-11-30 11:05:00,492.14,492.14,491.01,491.01,400.0,492.14,492.14,491.01,491.01,400.0
2023-11-30 11:10:00,490.84,491.73,490.8,491.73,1102.0,490.84,491.73,490.8,491.73,1102.0
2023-11-30 11:15:00,492.86,494.2,492.79,494.2,1106.0,492.86,494.2,492.79,494.2,1106.0
2023-11-30 11:20:00,493.78,495.65,493.78,494.01,3921.0,493.78,495.65,493.78,494.01,3921.0
2023-11-30 11:25:00,493.22,493.99,492.98,493.6,1313.0,493.22,493.99,492.98,493.6,1313.0
2023-11-30 11:30:00,493.14,493.14,492.17,492.53,514.0,493.14,493.14,492.17,492.53,514.0
2023-11-30 11:35:00,492.82,493.23,492.82,492.86,1048.0,492.82,493.23,492.82,492.86,1048.0
2023-11-30 11:40:00,492.81,492.98,492.22,492.98,1142.0,492.81,492.98,492.22,492.98,1142.0
2023-11-30 11:45:00,491.71,491.71,491.5,491.5,352.0,491.71,491.71,491.5,491.5,352.0
2023-11-30 11:50:00,491.6,492.41,491.31,491.34,1400.0,491.6,492.41,491.31,491.34,1400.0
2023-11-30 11:55:00,491.08,491.08,489.69,489.69,930.0,491.08,491.08,489.69,489.69,930.0
2023-11-30 12:00:00,490.23,490.52,489.81,489.96,2404.0,490.23,490.52,489.81,489.96,2404.0
2023-11-30 12:05:00,490.0,490.7,489.94,490.2,1747.0,490.0,490.7,489.94,490.2,1747.0
2023-11-30 12:10:00,490.45,490.45,489.73,490.06,1596.0,490.45,490.45,489.73,490.06,1596.0
2023-11-30 12:15:00,490.31,490.52,489.59,489.59,2111.0,490.31,490.52,489.59,489.59,2111.0
2023-11-30 12:20:00,489.49,489.49,488.86,489.3,407.0,489.49,489.49,488.86,489.3,407.0
2023-11-30 12:25:00,488.82,488.82,488.82,488.82,100.0,488.82,488.82,488.82,488.82,100.0
2023-11-30 12:30:00,489.3,489.34,488.81,488.81,600.0,489.3,489.34,488.81,488.81,600.0
2023-11-30 12:35:00,489.73,490.06,489.73,490.06,728.0,489.73,490.06,489.73,490.06,728.0
2023-11-30 12:40:00,490.5,490.59,490.16,490.59,400.0,490.5,490.59,490.16,490.59,400.0
2023-11-30 12:45:00,490.59,490.59,490.59,490.59,0.0,490.59,490.59,490.59,490.59,0.0
2023-11-30 12:50:00,491.85,491.86,491.37,491.37,1000.0,491.85,491.86,491.37,491.37,1000.0
2023-11-30 12:55:00,491.6,491.6,490.95,491.19,2253.0,491.6,491.6,490.95,491.19,2253.0
2023-11-30 13:00:00,490.9,490.9,490.36,490.85,700.0,490.9,490.9,490.36,490.85,700.0
2023-11-30 13:05:00,490.72,490.72,489.35,489.36,700.0,490.72,490.72,489.35,489.36,700.0
2023-11-30 13:10:00,489.6,489.6,488.5,488.5,1610.0,489.6,489.6,488.5,488.5,1610.0
2023-11-30 13:15:00,488.43,489.22,488.26,489.08,1273.0,488.43,489.22,488.26,489.08,1273.0
2023-11-30 13:20:00,489.3,490.16,489.28,490.16,1700.0,489.3,490.16,489.28,490.16,1700.0
2023-11-30 13:25:00,490.63,490.78,489.83,489.83,1280.0,490.63,490.78,489.83,489.83,1280.0
2023-11-30 13:30:00,489.78,490.34,489.23,490.34,1525.0,489.78,490.34,489.23,490.34,1525.0
2023-11-30 13:35:00,490.31,490.31,490.31,490.31,100.0,490.31,490.31,490.31,490.31,100.0
2023-11-30 13:40:00,490.02,490.02,489.76,489.76,700.0,490.02,490.02,489.76,489.76,700.0
2023-11-30 13:45:00,489.72,489.72,489.28,489.4,800.0,489.72,489.72,489.28,489.4,800.0
2023-11-30 13:50:00,489.29,489.29,488.66,488.66,801.0,489.29,489.29,488.66,488.66,801.0
2023-11-30 13:55:00,488.71,489.34,488.71,489.34,800.0,488.71,489.34,488.71,489.34,800.0
2023-11-30 14:00:00,489.34,489.34,489.23,489.23,792.0,489.34,489.34,489.23,489.23,792.0
2023-11-30 14:05:00,489.04,489.49,488.9,489.47,1403.0,489.04,489.49,488.9,489.47,1403.0
2023-11-30 14:10:00,489.58,489.93,489.41,489.73,3667.0,489.58,489.93,489.41,489.73,3667.0
2023-11-30 14:15:00,490.0,490.13,489.73,490.13,1400.0,490.0,490.13,489.73,490.13,1400.0
2023-11-30 14:20:00,490.13,490.47,489.87,490.47,2600.0,490.13,490.47,489.87,490.47,2600.0
2023-11-30 14:25:00,490.79,490.87,490.27,490.51,5856.0,490.79,490.87,490.27,490.51,5856.0
2023-11-30 14:30:00,490.47,490.47,489.36,489.92,4146.0,490.47,490.47,489.36,489.92,4146.0
2023-11-30 14:35:00,490.22,490.26,489.76,489.94,2410.0,490.22,490.26,489.76,489.94,2410.0
2023-11-30 14:40:00,490.19,491.05,490.03,491.05,2411.0,490.19,491.05,490.03,491.05,2411.0
2023-11-30 14:45:00,490.96,491.78,490.52,491.78,2226.0,490.96,491.78,490.52,491.78,2226.0
2023-11-30 14:50:00,491.56,491.91,491.56,491.73,2123.0,491.56,491.91,491.56,491.73,2123.0
2023-11-30 14:55:00,491.73,491.73,490.64,491.36,3003.0,491.73,491.73,490.64,491.36,3003.0
2023-11-30 15:00:00,491.0,491.0,489.78,489.99,2272.0,491.0,491.0,489.78,489.99,2272.0
2023-11-30 15:05:00,489.5,490.31,489.25,490.31,1807.0,489.5,490.31,489.25,490.31,1807.0
2023-11-30 15:10:00,489.54,489.94,489.1,489.1,2307.0,489.54,489.94,489.1,489.1,2307.0
2023-11-30 15:15:00,489.01,489.16,488.46,488.82,1348.0,489.01,489.16,488.46,488.82,1348.0
2023-11-30 15:20:00,488.94,489.5,488.59,489.41,2727.0,488.94,489.5,488.59,489.41,2727.0
2023-11-30 15:25:00,489.07,489.54,488.5,489.19,3905.0,489.07,489.54,488.5,489.19,3905.0
2023-11-30 15:30:00,489.34,490.35,489.32,489.86,3200.0,489.34,490.35,489.32,489.86,3200.0
2023-11-30 15:35:00,490.03,490.35,489.77,490.14,2325.0,490.03,490.35,489.77,490.14,2325.0
2023-11-30 15:40:00,490.2,491.07,490.17,490.85,5499.0,490.2,491.07,490.17,490.85,5499.0
2023-11-30 15:45:00,490.81,491.43,490.29,490.51,14597.0,490.81,491.43,490.29,490.51,14597.0
2023-11-30 15:50:00,491.08,492.01,490.14,491.56,19042.0,491.08,492.01,490.14,491.56,19042.0
2023-11-30 15:55:00,491.53,494.08,491.39,493.66,79356.0,491.53,494.08,491.39,493.66,79356.0
2023-12-01 09:30:00,494.45,496.46,492.2,494.44,5739.0,494.45,496.46,492.2,494.44,5739.0
2023-12-01 09:35:00,492.21,495.81,492.2,494.69,2851.0,492.21,495.81,492.2,494.69,2851.0
2023-12-01 09:40:00,494.67,499.62,494.42,499.62,5978.0,494.67,499.62,494.42,499.62,5978.0
2023-12-01 09:45:00,499.89,499.89,496.7,496.7,2032.0,499.89,499.89,496.7,496.7,2032.0
2023-12-01 09:50:00,496.22,497.66,496.22,497.66,500.0,496.22,497.66,496.22,497.66,500.0
2023-12-01 09:55:00,497.36,498.48,495.67,496.95,1500.0,497.36,498.48,495.67,496.95,1500.0
2023-12-01 10:00:00,495.45,499.9,495.41,499.9,1800.0,495.45,499.9,495.41,499.9,1800.0
2023-12-01 10:05:00,498.22,502.47,498.21,502.47,4921.0,498.22,502.47,498.21,502.47,4921.0
2023-12-01 10:10:00,501.41,502.53,500.39,501.87,6746.0,501.41,502.53,500.39,501.87,6746.0
2023-12-01 10:15:00,501.11,504.16,501.0,504.16,3011.0,501.11,504.16,501.0,504.16,3011.0
2023-12-01 10:20:00,504.08,504.75,503.15,503.91,3717.0,504.08,504.75,503.15,503.91,3717.0
2023-12-01 10:25:00,503.16,503.5,500.46,501.31,10760.0,503.16,503.5,500.46,501.31,10760.0
2023-12-01 10:30:00,500.87,502.33,499.48,502.3,2000.0,500.87,502.33,499.48,502.3,2000.0
2023-12-01 10:35:00,502.98,503.08,501.69,501.69,1052.0,502.98,503.08,501.69,501.69,1052.0
2023-12-01 10:40:00,502.92,503.59,502.43,503.23,4910.0,502.92,503.59,502.43,503.23,4910.0
2023-12-01 10:45:00,503.62,503.95,502.38,503.87,4748.0,503.62,503.95,502.38,503.87,4748.0
2023-12-01 10:50:00,503.3,503.56,501.99,503.32,2358.0,503.3,503.56,501.99,503.32,2358.0
2023-12-01 10:55:00,503.28,504.68,502.93,504.68,2676.0,503.28,504.68,502.93,504.68,2676.0
2023-12-01 11:00:00,503.58,504.83,503.05,504.39,4159.0,503.58,504.83,503.05,504.39,4159.0
2023-12-01 11:05:00,503.87,504.95,503.42,504.95,1700.0,503.87,504.95,503.42,504.95,1700.0
2023-12-01 11:10:00,504.88,507.03,504.88,506.25,4795.0,504.88,507.03,504.88,506.25,4795.0
2023-12-01 11:15:00,506.28,507.37,506.18,506.65,610.0,506.28,507.37,506.18,506.65,610.0
2023-12-01 11:20:00,506.16,506.17,504.86,505.6,2985.0,506.16,506.17,504.86,505.6,2985.0
2023-12-01 11:25:00,506.31,507.23,506.31,507.14,1303.0,506.31,507.23,506.31,507.14,1303.0
2023-12-01 11:30:00,506.95,508.0,506.67,508.0,2109.0,506.95,508.0,506.67,508.0,2109.0
2023-12-01 11:35:00,507.96,507.96,506.14,506.92,4316.0,507.96,507.96,506.14,506.92,4316.0
2023-12-01 11:40:00,507.04,507.9,507.03,507.9,2119.0,507.04,507.9,507.03,507.9,2119.0
2023-12-01 11:45:00,508.3,508.3,505.46,507.01,6949.0,508.3,508.3,505.46,507.01,6949.0
2023-12-01 11:50:00,507.0,508.13,506.98,508.01,4191.0,507.0,508.13,506.98,508.01,4191.0
2023-12-01 11:55:00,507.66,507.91,507.17,507.26,3994.0,507.66,507.91,507.17,507.26,3994.0
2023-12-01 12:00:00,507.02,507.14,505.61,506.02,6019.0,507.02,507.14,505.61,506.02,6019.0
2023-12-01 12:05:00,506.12,506.42,505.74,505.74,1900.0,506.12,506.42,505.74,505.74,1900.0
2023-12-01 12:10:00,505.88,506.67,505.87,506.17,1300.0,505.88,506.67,505.87,506.17,1300.0
2023-12-01 12:15:00,506.63,506.63,506.06,506.06,764.0,506.63,506.63,506.06,506.06,764.0
2023-12-01 12:20:00,505.89,507.27,505.19,506.94,4503.0,505.89,507.27,505.19,506.94,4503.0
2023-12-01 12:25:00,507.57,508.42,507.31,508.42,1400.0,507.57,508.42,507.31,508.42,1400.0
2023-12-01 12:30:00,508.89,509.66,508.88,509.17,1237.0,508.89,509.66,508.88,509.17,1237.0
2023-12-01 12:35:00,509.15,509.15,507.14,508.23,4603.0,509.15,509.15,507.14,508.23,4603.0
2023-12-01 12:40:00,507.78,508.08,507.78,507.92,1300.0,507.78,508.08,507.78,507.92,1300.0
2023-12-01 12:45:00,507.91,508.3,507.83,508.3,1790.0,507.91,508.3,507.83,508.3,1790.0
2023-12-01 12:50:00,508.29,508.64,507.92,508.22,2335.0,508.29,508.64,507.92,508.22,2335.0
2023-12-01 12:55:00,508.65,509.19,508.29,509.19,3258.0,508.65,509.19,508.29,509.19,3258.0
2023-12-01 13:00:00,508.96,509.61,508.71,509.01,2918.0,508.96,509.61,508.71,509.01,2918.0
2023-12-01 13:05:00,508.57,508.8,508.11,508.63,6284.0,508.57,508.8,508.11,508.63,6284.0
2023-12-01 13:10:00,508.62,508.88,507.81,508.34,2479.0,508.62,508.88,507.81,508.34,2479.0
2023-12-01 13:15:00,508.54,508.94,508.5,508.94,1650.0,508.54,508.94,508.5,508.94,1650.0
2023-12-01 13:20:00,508.75,509.51,508.55,509.51,3320.0,508.75,509.51,508.55,509.51,3320.0
2023-12-01 13:25:00,509.5,509.5,508.29,508.34,4701.0,509.5,509.5,508.29,508.34,4701.0
2023-12-01 13:30:00,508.29,509.08,508.16,509.08,8586.0,508.29,509.08,508.16,509.08,8586.0
2023-12-01 13:35:00,509.07,509.39,508.72,509.23,3623.0,509.07,509.39,508.72,509.23,3623.0
2023-12-01 13:40:00,509.07,509.76,508.89,509.76,2240.0,509.07,509.76,508.89,509.76,2240.0
2023-12-01 13:45:00,509.86,509.92,509.86,509.92,200.0,509.86,509.92,509.86,509.92,200.0
2023-12-01 13:50:00,509.65,510.69,509.48,510.69,7938.0,509.65,510.69,509.48,510.69,7938.0
2023-12-01 13:55:00,510.32,511.01,510.28,510.33,6947.0,510.32,511.01,510.28,510.33,6947.0
2023-12-01 14:00:00,510.14,511.69,509.75,511.37,4173.0,510.14,511.69,509.75,511.37,4173.0
2023-12-01 14:05:00,511.14,511.14,510.25,510.26,3700.0,511.14,511.14,510.25,510.26,3700.0
2023-12-01 14:10:00,509.91,511.45,509.9,511.45,4383.0,509.91,511.45,509.9,511.45,4383.0
2023-12-01 14:15:00,511.22,511.91,511.11,511.27,8145.0,511.22,511.91,511.11,511.27,8145.0
2023-12-01 14:20:00,511.5,511.98,511.17,511.65,3006.0,511.5,511.98,511.17,511.65,3006.0
2023-12-01 14:25:00,511.94,512.0,511.31,511.7,4889.0,511.94,512.0,511.31,511.7,4889.0
2023-12-01 14:30:00,511.89,512.16,511.06,511.77,26194.0,511.89,512.16,511.06,511.77,26194.0
2023-12-01 14:35:00,512.12,512.14,511.37,511.68,5216.0,512.12,512.14,511.37,511.68,5216.0
2023-12-01 14:40:00,511.88,512.06,511.19,511.74,6514.0,511.88,512.06,511.19,511.74,6514.0
2023-12-01 14:45:00,511.65,512.78,511.47,512.43,4000.0,511.65,512.78,511.47,512.43,4000.0
2023-12-01 14:50:00,512.44,512.71,511.58,511.7,15638.0,512.44,512.71,511.58,511.7,15638.0
2023-12-01 14:55:00,512.03,512.66,512.01,512.48,3665.0,512.03,512.66,512.01,512.48,3665.0
2023-12-01 15:00:00,512.63,512.84,512.47,512.59,3991.0,512.63,512.84,512.47,512.59,3991.0
2023-12-01 15:05:00,512.78,512.83,511.71,512.63,8028.0,512.78,512.83,511.71,512.63,8028.0
2023-12-01 15:10:00,512.7,513.44,512.51,513.44,5165.0,512.7,513.44,512.51,513.44,5165.0
2023-12-01 15:15:00,513.38,514.25,513.24,513.41,8330.0,513.38,514.25,513.24,513.41,8330.0
2023-12-01 15:20:00,513.41,514.0,513.03,513.99,6699.0,513.41,514.0,513.03,513.99,6699.0
2023-12-01 15:25:00,513.84,514.26,513.25,513.92,4489.0,513.84,514.26,513.25,513.92,4489.0
2023-12-01 15:30:00,514.02,514.29,513.18,514.18,5312.0,514.02,514.29,513.18,514.18,5312.0
2023-12-01 15:35:00,514.18,514.18,512.64,513.0,10470.0,514.18,514.18,512.64,513.0,10470.0
2023-12-01 15:40:00,513.0,514.14,512.99,513.82,12849.0,513.0,514.14,512.99,513.82,12849.0
2023-12-01 15:45:00,513.81,513.99,512.79,513.23,20698.0,513.81,513.99,512.79,513.23,20698.0
2023-12-01 15:50:00,513.23,514.8,513.23,514.8,28720.0,513.23,514.8,513.23,514.8,28720.0
2023-12-01 15:55:00,514.8,517.46,514.67,517.04,89019.0,514.8,517.46,514.67,517.04,89019.0
2023-12-04 09:30:00,512.01,516.49,511.27,515.45,20794.0,512.01,516.49,511.27,515.45,20794.0
2023-12-04 09:35:00,515.38,516.29,513.13,516.08,6927.0,515.38,516.29,513.13,516.08,6927.0
2023-12-04 09:40:00,515.69,516.9,515.56,516.18,3981.0,515.69,516.9,515.56,516.18,3981.0
2023-12-04 09:45:00,516.98,517.28,515.7,516.51,3020.0,516.98,517.28,515.7,516.51,3020.0
2023-12-04 09:50:00,515.58,517.31,514.87,517.04,3468.0,515.58,517.31,514.87,517.04,3468.0
2023-12-04 09:55:00,517.17,517.17,515.81,516.43,3160.0,517.17,517.17,515.81,516.43,3160.0
2023-12-04 10:00:00,516.42,516.99,515.87,516.88,12612.0,516.42,516.99,515.87,516.88,12612.0
2023-12-04 10:05:00,516.36,516.82,515.65,515.76,6159.0,516.36,516.82,515.65,515.76,6159.0
2023-12-04 10:10:00,515.76,516.37,513.72,514.95,6656.0,515.76,516.37,513.72,514.95,6656.0
2023-12-04 10:15:00,514.7,514.71,513.1,513.68,4015.0,514.7,514.71,513.1,513.68,4015.0
2023-12-04 10:20:00,513.68,513.92,511.85,513.47,24831.0,513.68,513.92,511.85,513.47,24831.0
2023-12-04 10:25:00,514.49,514.55,512.99,514.08,13803.0,514.49,514.55,512.99,514.08,13803.0
2023-12-04 10:30:00,513.75,513.75,509.13,509.13,8850.0,513.75,513.75,509.13,509.13,8850.0
2023-12-04 10:35:00,509.67,511.78,509.0,511.78,6229.0,509.67,511.78,509.0,511.78,6229.0
2023-12-04 10:40:00,512.45,513.4,511.94,513.07,3613.0,512.45,513.4,511.94,513.07,3613.0
2023-12-04 10:45:00,513.67,514.58,513.49,514.58,1704.0,513.67,514.58,513.49,514.58,1704.0
2023-12-04 10:50:00,513.96,514.85,512.79,513.06,4510.0,513.96,514.85,512.79,513.06,4510.0
2023-12-04 10:55:00,512.65,512.65,511.58,512.0,7111.0,512.65,512.65,511.58,512.0,7111.0
2023-12-04 11:00:00,511.95,512.41,511.38,511.38,2608.0,511.95,512.41,511.38,511.38,2608.0
2023-12-04 11:05:00,510.89,511.6,510.11,511.6,2000.0,510.89,511.6,510.11,511.6,2000.0
2023-12-04 11:10:00,511.65,512.41,510.83,512.11,2881.0,511.65,512.41,510.83,512.11,2881.0
2023-12-04 11:15:00,512.0,512.47,511.71,512.47,1153.0,512.0,512.47,511.71,512.47,1153.0
2023-12-04 11:20:00,512.49,513.06,512.19,512.31,1100.0,512.49,513.06,512.19,512.31,1100.0
2023-12-04 11:25:00,512.43,513.19,512.43,512.83,700.0,512.43,513.19,512.43,512.83,700.0
2023-12-04 11:30:00,512.38,512.82,512.24,512.43,1317.0,512.38,512.82,512.24,512.43,1317.0
2023-12-04 11:35:00,512.43,512.43,511.67,511.89,926.0,512.43,512.43,511.67,511.89,926.0
2023-12-04 11:40:00,511.9,513.03,511.89,512.69,2938.0,511.9,513.03,511.89,512.69,2938.0
2023-12-04 11:45:00,512.63,512.63,511.69,511.69,403.0,512.63,512.63,511.69,511.69,403.0
2023-12-04 11:50:00,512.12,512.56,511.9,511.99,2211.0,512.12,512.56,511.9,511.99,2211.0
2023-12-04 11:55:00,511.73,513.16,511.73,513.16,1500.0,511.73,513.16,511.73,513.16,1500.0
2023-12-04 12:00:00,513.08,513.52,512.39,512.39,500.0,513.08,513.52,512.39,512.39,500.0
2023-12-04 12:05:00,512.23,512.23,511.65,511.97,700.0,512.23,512.23,511.65,511.97,700.0
2023-12-04 12:10:00,511.86,512.28,511.56,512.12,2399.0,511.86,512.28,511.56,512.12,2399.0
2023-12-04 12:15:00,512.49,512.49,512.11,512.35,1018.0,512.49,512.49,512.11,512.35,1018.0
2023-12-04 12:20:00,512.58,512.85,512.36,512.78,1056.0,512.58,512.85,512.36,512.78,1056.0
2023-12-04 12:25:00,513.15,513.45,512.44,512.44,700.0,513.15,513.45,512.44,512.44,700.0
2023-12-04 12:30:00,512.13,513.26,512.13,513.26,1787.0,512.13,513.26,512.13,513.26,1787.0
2023-12-04 12:35:00,513.25,513.68,512.83,512.91,1305.0,513.25,513.68,512.83,512.91,1305.0
2023-12-04 12:40:00,513.83,513.83,513.73,513.76,579.0,513.83,513.83,513.73,513.76,579.0
2023-12-04 12:45:00,513.38,513.38,512.8,513.0,600.0,513.38,513.38,512.8,513.0,600.0
2023-12-04 12:50:00,512.84,512.84,512.79,512.8,300.0,512.84,512.84,512.79,512.8,300.0
2023-12-04 12:55:00,512.48,512.76,512.0,512.56,2883.0,512.48,512.76,512.0,512.56,2883.0
2023-12-04 13:00:00,512.08,512.83,512.06,512.42,865.0,512.08,512.83,512.06,512.42,865.0
2023-12-04 13:05:00,512.42,512.42,512.06,512.06,300.0,512.42,512.42,512.06,512.06,300.0
2023-12-04 13:10:00,512.35,512.75,512.34,512.7,500.0,512.35,512.75,512.34,512.7,500.0
2023-12-04 13:15:00,512.02,512.02,511.62,511.62,600.0,512.02,512.02,511.62,511.62,600.0
2023-12-04 13:20:00,511.21,511.21,509.83,509.91,1150.0,511.21,511.21,509.83,509.91,1150.0
2023-12-04 13:25:00,509.21,509.81,509.21,509.29,900.0,509.21,509.81,509.21,509.29,900.0
2023-12-04 13:30:00,508.45,508.94,508.29,508.75,1500.0,508.45,508.94,508.29,508.75,1500.0
2023-12-04 13:35:00,508.66,508.89,508.35,508.87,1386.0,508.66,508.89,508.35,508.87,1386.0
2023-12-04 13:40:00,508.72,508.73,507.74,507.91,1330.0,508.72,508.73,507.74,507.91,1330.0
2023-12-04 13:45:00,507.92,508.08,507.62,507.62,1700.0,507.92,508.08,507.62,507.62,1700.0
2023-12-04 13:50:00,508.08,508.89,508.08,508.89,1000.0,508.08,508.89,508.08,508.89,1000.0
2023-12-04 13:55:00,508.31,508.31,508.31,508.31,430.0,508.31,508.31,508.31,508.31,430.0
2023-12-04 14:00:00,508.21,508.21,507.23,507.23,2546.0,508.21,508.21,507.23,507.23,2546.0
2023-12-04 14:05:00,507.07,507.54,507.07,507.35,1700.0,507.07,507.54,507.07,507.35,1700.0
2023-12-04 14:10:00,507.58,508.55,507.58,508.55,1603.0,507.58,508.55,507.58,508.55,1603.0
2023-12-04 14:15:00,508.56,508.78,507.8,508.64,1200.0,508.56,508.78,507.8,508.64,1200.0
2023-12-04 14:20:00,508.99,509.09,508.43,509.01,1370.0,508.99,509.09,508.43,509.01,1370.0
2023-12-04 14:25:00,509.19,509.19,508.33,508.33,1100.0,509.19,509.19,508.33,508.33,1100.0
2023-12-04 14:30:00,508.08,508.4,507.31,508.4,2568.0,508.08,508.4,507.31,508.4,2568.0
2023-12-04 14:35:00,508.65,508.79,508.19,508.2,600.0,508.65,508.79,508.19,508.2,600.0
2023-12-04 14:40:00,507.78,508.07,507.76,507.9,900.0,507.78,508.07,507.76,507.9,900.0
2023-12-04 14:45:00,507.44,508.28,507.43,508.16,1800.0,507.44,508.28,507.43,508.16,1800.0
2023-12-04 14:50:00,508.24,508.25,507.88,507.88,200.0,508.24,508.25,507.88,507.88,200.0
2023-12-04 14:55:00,507.81,508.15,507.75,508.09,600.0,507.81,508.15,507.75,508.09,600.0
2023-12-04 15:00:00,507.88,507.88,506.38,506.38,3077.0,507.88,507.88,506.38,506.38,3077.0
2023-12-04 15:05:00,507.14,507.39,506.67,506.67,2028.0,507.14,507.39,506.67,506.67,2028.0
2023-12-04 15:10:00,507.07,507.07,506.68,507.07,520.0,507.07,507.07,506.68,507.07,520.0
2023-12-04 15:15:00,506.92,507.67,506.91,507.67,704.0,506.92,507.67,506.91,507.67,704.0
2023-12-04 15:20:00,508.7,508.8,508.62,508.62,400.0,508.7,508.8,508.62,508.62,400.0
2023-12-04 15:25:00,508.56,508.7,508.19,508.28,1300.0,508.56,508.7,508.19,508.28,1300.0
2023-12-04 15:30:00,508.69,509.07,508.59,509.07,2241.0,508.69,509.07,508.59,509.07,2241.0
2023-12-04 15:35:00,508.91,509.07,508.52,508.53,1017.0,508.91,509.07,508.52,508.53,1017.0
2023-12-04 15:40:00,508.47,508.61,508.37,508.41,2200.0,508.47,508.61,508.37,508.41,2200.0
2023-12-04 15:45:00,508.28,508.58,507.89,508.39,4907.0,508.28,508.58,507.89,508.39,4907.0
2023-12-04 15:50:00,508.63,509.16,508.11,508.4,8364.0,508.63,509.16,508.11,508.4,8364.0
2023-12-04 15:55:00,508.26,509.02,506.91,506.99,40567.0,508.26,509.02,506.91,506.99,40567.0
2023-12-05 09:30:00,502.35,502.35,502.35,502.35,6997.0,502.35,502.35,502.35,502.35,6997.0
2023-12-05 09:35:00,501.94,502.88,501.94,502.88,700.0,501.94,502.88,501.94,502.88,700.0
2023-12-05 09:40:00,500.71,500.71,498.25,499.5,1438.0,500.71,500.71,498.25,499.5,1438.0
2023-12-05 09:45:00,499.05,502.01,499.05,500.24,2792.0,499.05,502.01,499.05,500.24,2792.0
2023-12-05 09:50:00,502.85,503.81,502.27,503.36,893.0,502.85,503.81,502.27,503.36,893.0
2023-12-05 09:55:00,503.91,504.22,502.05,503.1,1152.0,503.91,504.22,502.05,503.1,1152.0
2023-12-05 10:00:00,505.66,506.6,505.66,506.6,814.0,505.66,506.6,505.66,506.6,814.0
2023-12-05 10:05:00,505.66,506.86,505.0,506.86,800.0,505.66,506.86,505.0,506.86,800.0
2023-12-05 10:10:00,506.63,506.63,505.33,505.68,1900.0,506.63,506.63,505.33,505.68,1900.0
2023-12-05 10:15:00,506.5,506.5,505.83,505.96,400.0,506.5,506.5,505.83,505.96,400.0
2023-12-05 10:20:00,506.93,507.91,506.23,506.49,2200.0,506.93,507.91,506.23,506.49,2200.0
2023-12-05 10:25:00,505.67,505.68,504.93,504.93,1800.0,505.67,505.68,504.93,504.93,1800.0
2023-12-05 10:30:00,505.09,505.25,504.24,504.7,1050.0,505.09,505.25,504.24,504.7,1050.0
2023-12-05 10:35:00,505.47,506.29,505.47,506.09,600.0,505.47,506.29,505.47,506.09,600.0
2023-12-05 10:40:00,507.28,507.28,505.13,505.55,599.0,507.28,507.28,505.13,505.55,599.0
2023-12-05 10:45:00,506.3,506.93,506.3,506.71,900.0,506.3,506.93,506.3,506.71,900.0
2023-12-05 10:50:00,507.84,507.84,505.76,506.36,2000.0,507.84,507.84,505.76,506.36,2000.0
2023-12-05 10:55:00,507.0,507.0,504.99,504.99,500.0,507.0,507.0,504.99,504.99,500.0
2023-12-05 11:00:00,504.89,504.89,503.71,503.71,202.0,504.89,504.89,503.71,503.71,202.0
2023-12-05 11:05:00,504.52,504.56,503.68,504.56,630.0,504.52,504.56,503.68,504.56,630.0
2023-12-05 11:10:00,503.93,503.93,503.72,503.72,308.0,503.93,503.93,503.72,503.72,308.0
2023-12-05 11:15:00,502.29,502.36,501.23,501.23,550.0,502.29,502.36,501.23,501.23,550.0
2023-12-05 11:20:00,500.99,502.88,500.98,502.88,1234.0,500.99,502.88,500.98,502.88,1234.0
2023-12-05 11:25:00,503.35,503.36,503.07,503.36,310.0,503.35,503.36,503.07,503.36,310.0
2023-12-05 11:30:00,503.32,503.46,503.23,503.46,300.0,503.32,503.46,503.23,503.46,300.0
2023-12-05 11:35:00,503.46,503.46,503.46,503.46,0.0,503.46,503.46,503.46,503.46,0.0
2023-12-05 11:40:00,503.67,504.02,503.67,504.02,1669.0,503.67,504.02,503.67,504.02,1669.0
2023-12-05 11:45:00,503.68,504.19,503.49,504.1,650.0,503.68,504.19,503.49,504.1,650.0
2023-12-05 11:50:00,503.35,503.35,500.75,500.92,932.0,503.35,503.35,500.75,500.92,932.0
2023-12-05 11:55:00,500.92,501.78,499.4,501.78,3458.0,500.92,501.78,499.4,501.78,3458.0
2023-12-05 12:00:00,502.19,503.22,501.96,502.42,2311.0,502.19,503.22,501.96,502.42,2311.0
2023-12-05 12:05:00,502.48,502.59,502.48,502.58,1500.0,502.48,502.59,502.48,502.58,1500.0
2023-12-05 12:10:00,502.59,502.6,502.36,502.46,900.0,502.59,502.6,502.36,502.46,900.0
2023-12-05 12:15:00,501.77,502.29,501.6,502.29,600.0,501.77,502.29,501.6,502.29,600.0
2023-12-05 12:20:00,502.21,502.21,501.4,501.4,918.0,502.21,502.21,501.4,501.4,918.0
2023-12-05 12:25:00,500.27,501.25,500.27,501.25,300.0,500.27,501.25,500.27,501.25,300.0
2023-12-05 12:30:00,500.6,500.6,500.11,500.11,200.0,500.6,500.6,500.11,500.11,200.0
2023-12-05 12:35:00,500.08,500.18,499.45,500.18,800.0,500.08,500.18,499.45,500.18,800.0
2023-12-05 12:40:00,499.55,499.56,498.24,498.24,2826.0,499.55,499.56,498.24,498.24,2826.0
2023-12-05 12:45:00,497.79,498.28,496.96,497.96,5853.0,497.79,498.28,496.96,497.96,5853.0
2023-12-05 12:50:00,498.21,498.43,497.14,497.79,2500.0,498.21,498.43,497.14,497.79,2500.0
2023-12-05 12:55:00,497.8,499.51,497.47,499.51,4020.0,497.8,499.51,497.47,499.51,4020.0
2023-12-05 13:00:00,499.95,500.58,498.78,500.58,1009.0,499.95,500.58,498.78,500.58,1009.0
2023-12-05 13:05:00,500.45,500.45,500.45,500.45,100.0,500.45,500.45,500.45,500.45,100.0
2023-12-05 13:10:00,500.56,501.38,500.55,501.33,1104.0,500.56,501.38,500.55,501.33,1104.0
2023-12-05 13:15:00,501.33,501.33,501.33,501.33,0.0,501.33,501.33,501.33,501.33,0.0
2023-12-05 13:20:00,501.92,503.48,501.92,503.48,600.0,501.92,503.48,501.92,503.48,600.0
2023-12-05 13:25:00,503.38,503.38,502.01,502.03,2322.0,503.38,503.38,502.01,502.03,2322.0
2023-12-05 13:30:00,501.72,502.94,500.67,502.94,2854.0,501.72,502.94,500.67,502.94,2854.0
2023-12-05 13:35:00,502.93,502.93,501.8,501.8,1800.0,502.93,502.93,501.8,501.8,1800.0
2023-12-05 13:40:00,501.74,501.8,501.4,501.8,400.0,501.74,501.8,501.4,501.8,400.0
2023-12-05 13:45:00,501.69,501.69,501.54,501.56,301.0,501.69,501.69,501.54,501.56,301.0
2023-12-05 13:50:00,502.06,503.11,502.06,502.91,811.0,502.06,503.11,502.06,502.91,811.0
2023-12-05 13:55:00,502.87,502.87,502.76,502.76,400.0,502.87,502.87,502.76,502.76,400.0
2023-12-05 14:00:00,502.91,502.91,502.9,502.91,100.0,502.91,502.91,502.9,502.91,100.0
2023-12-05 14:05:00,502.25,502.62,502.02,502.02,2728.0,502.25,502.62,502.02,502.02,2728.0
2023-12-05 14:10:00,502.38,502.95,502.09,502.45,1184.0,502.38,502.95,502.09,502.45,1184.0
2023-12-05 14:15:00,503.21,503.65,503.2,503.65,328.0,503.21,503.65,503.2,503.65,328.0
2023-12-05 14:20:00,503.62,503.62,501.84,501.93,2208.0,503.62,503.62,501.84,501.93,2208.0
2023-12-05 14:25:00,502.86,503.06,502.86,503.06,408.0,502.86,503.06,502.86,503.06,408.0
2023-12-05 14:30:00,503.19,503.19,503.15,503.16,300.0,503.19,503.19,503.15,503.16,300.0
2023-12-05 14:35:00,503.16,503.16,503.16,503.16,0.0,503.16,503.16,503.16,503.16,0.0
2023-12-05 14:40:00,502.92,502.93,502.7,502.83,508.0,502.92,502.93,502.7,502.83,508.0
2023-12-05 14:45:00,502.82,503.55,502.82,503.25,600.0,502.82,503.55,502.82,503.25,600.0
2023-12-05 14:50:00,503.16,504.13,503.11,504.06,581.0,503.16,504.13,503.11,504.06,581.0
2023-12-05 14:55:00,503.83,504.09,503.63,503.99,2268.0,503.83,504.09,503.63,503.99,2268.0
2023-12-05 15:00:00,503.98,504.0,503.08,504.0,1184.0,503.98,504.0,503.08,504.0,1184.0
2023-12-05 15:05:00,504.1,504.1,503.84,503.84,200.0,504.1,504.1,503.84,503.84,200.0
2023-12-05 15:10:00,504.08,504.31,503.61,503.61,1241.0,504.08,504.31,503.61,503.61,1241.0
2023-12-05 15:15:00,503.85,504.33,503.8,504.33,503.0,503.85,504.33,503.8,504.33,503.0
2023-12-05 15:20:00,503.75,503.75,503.74,503.75,100.0,503.75,503.75,503.74,503.75,100.0
2023-12-05 15:25:00,504.52,504.52,504.47,504.47,508.0,504.52,504.52,504.47,504.47,508.0
2023-12-05 15:30:00,504.08,504.11,503.99,504.11,600.0,504.08,504.11,503.99,504.11,600.0
2023-12-05 15:35:00,504.18,504.18,503.94,504.09,592.0,504.18,504.18,503.94,504.09,592.0
2023-12-05 15:40:00,503.81,503.94,503.21,503.25,500.0,503.81,503.94,503.21,503.25,500.0
2023-12-05 15:45:00,503.42,504.37,503.08,503.57,2643.0,503.42,504.37,503.08,503.57,2643.0
2023-12-05 15:50:00,503.84,504.46,502.94,503.25,4783.0,503.84,504.46,502.94,503.25,4783.0
2023-12-05 15:55:00,503.14,503.92,502.73,502.75,12882.0,503.14,503.92,502.73,502.75,12882.0
2023-12-06 09:30:00,503.11,507.82,503.11,505.84,2914.0,503.11,507.82,503.11,505.84,2914.0
2023-12-06 09:35:00,504.42,504.61,504.42,504.61,409.0,504.42,504.61,504.42,504.61,409.0
2023-12-06 09:40:00,503.06,504.72,501.92,504.44,1498.0,503.06,504.72,501.92,504.44,1498.0
2023-12-06 09:45:00,504.44,504.44,504.44,504.44,0.0,504.44,504.44,504.44,504.44,0.0
2023-12-06 09:50:00,507.13,507.13,507.13,507.13,100.0,507.13,507.13,507.13,507.13,100.0
2023-12-06 09:55:00,505.62,505.68,504.92,505.68,1659.0,505.62,505.68,504.92,505.68,1659.0
2023-12-06 10:00:00,505.68,505.72,504.57,504.57,2183.0,505.68,505.72,504.57,504.57,2183.0
2023-12-06 10:05:00,505.51,507.18,504.6,507.18,926.0,505.51,507.18,504.6,507.18,926.0
2023-12-06 10:10:00,506.72,507.7,506.72,507.7,717.0,506.72,507.7,506.72,507.7,717.0
2023-12-06 10:15:00,507.31,507.32,505.83,505.83,1300.0,507.31,507.32,505.83,505.83,1300.0
2023-12-06 10:20:00,504.78,505.22,503.45,503.45,2137.0,504.78,505.22,503.45,503.45,2137.0
2023-12-06 10:25:00,503.12,504.28,502.77,504.28,2513.0,503.12,504.28,502.77,504.28,2513.0
2023-12-06 10:30:00,504.06,507.39,504.06,507.39,1249.0,504.06,507.39,504.06,507.39,1249.0
2023-12-06 10:35:00,506.84,507.74,505.6,505.6,907.0,506.84,507.74,505.6,505.6,907.0
2023-12-06 10:40:00,505.6,505.6,505.6,505.6,0.0,505.6,505.6,505.6,505.6,0.0
2023-12-06 10:45:00,506.54,506.54,505.33,505.33,1226.0,506.54,506.54,505.33,505.33,1226.0
2023-12-06 10:50:00,504.91,504.91,504.73,504.78,605.0,504.91,504.91,504.73,504.78,605.0
2023-12-06 10:55:00,504.81,505.83,504.81,505.63,1534.0,504.81,505.83,504.81,505.63,1534.0
2023-12-06 11:00:00,506.44,506.44,505.92,505.92,248.0,506.44,506.44,505.92,505.92,248.0
2023-12-06 11:05:00,506.1,506.1,505.27,505.83,800.0,506.1,506.1,505.27,505.83,800.0
2023-12-06 11:10:00,506.55,506.77,506.55,506.67,400.0,506.55,506.77,506.55,506.67,400.0
2023-12-06 11:15:00,507.14,507.65,506.29,507.65,1833.0,507.14,507.65,506.29,507.65,1833.0
2023-12-06 11:20:00,507.3,508.0,506.0,506.07,1877.0,507.3,508.0,506.0,506.07,1877.0
2023-12-06 11:25:00,505.84,506.55,505.84,506.55,200.0,505.84,506.55,505.84,506.55,200.0
2023-12-06 11:30:00,505.81,505.81,504.72,504.72,8375.0,505.81,505.81,504.72,504.72,8375.0
2023-12-06 11:35:00,505.18,505.55,504.78,505.46,1195.0,505.18,505.55,504.78,505.46,1195.0
2023-12-06 11:40:00,505.44,505.56,504.49,504.86,781.0,505.44,505.56,504.49,504.86,781.0
2023-12-06 11:45:00,504.86,504.86,504.86,504.86,100.0,504.86,504.86,504.86,504.86,100.0
2023-12-06 11:50:00,505.79,505.8,505.62,505.8,504.0,505.79,505.8,505.62,505.8,504.0
2023-12-06 11:55:00,505.77,506.43,505.77,506.42,489.0,505.77,506.43,505.77,506.42,489.0
2023-12-06 12:00:00,507.45,507.46,505.95,505.95,600.0,507.45,507.46,505.95,505.95,600.0
2023-12-06 12:05:00,506.17,506.17,505.89,505.9,500.0,506.17,506.17,505.89,505.9,500.0
2023-12-06 12:10:00,506.42,507.68,506.42,507.19,2300.0,506.42,507.68,506.42,507.19,2300.0
2023-12-06 12:15:00,506.73,507.19,506.26,506.69,1100.0,506.73,507.19,506.26,506.69,1100.0
2023-12-06 12:20:00,506.19,506.19,506.19,506.19,100.0,506.19,506.19,506.19,506.19,100.0
2023-12-06 12:25:00,506.15,506.15,505.56,505.76,600.0,506.15,506.15,505.56,505.76,600.0
2023-12-06 12:30:00,505.27,505.68,505.27,505.62,2500.0,505.27,505.68,505.27,505.62,2500.0
2023-12-06 12:35:00,505.36,505.9,505.17,505.9,2190.0,505.36,505.9,505.17,505.9,2190.0
2023-12-06 12:40:00,506.1,506.23,506.1,506.23,400.0,506.1,506.23,506.1,506.23,400.0
2023-12-06 12:45:00,505.76,505.76,504.95,504.95,600.0,505.76,505.76,504.95,504.95,600.0
2023-12-06 12:50:00,504.75,504.75,504.74,504.75,100.0,504.75,504.75,504.74,504.75,100.0
2023-12-06 12:55:00,504.47,504.86,504.03,504.24,2046.0,504.47,504.86,504.03,504.24,2046.0
2023-12-06 13:00:00,504.44,504.93,504.44,504.92,700.0,504.44,504.93,504.44,504.92,700.0
2023-12-06 13:05:00,504.6,504.6,503.9,503.9,1118.0,504.6,504.6,503.9,503.9,1118.0
2023-12-06 13:10:00,504.45,504.86,504.44,504.44,586.0,504.45,504.86,504.44,504.44,586.0
2023-12-06 13:15:00,504.88,504.88,503.87,504.1,600.0,504.88,504.88,503.87,504.1,600.0
2023-12-06 13:20:00,504.62,504.62,503.57,503.57,1500.0,504.62,504.62,503.57,503.57,1500.0
2023-12-06 13:25:00,503.38,504.43,503.38,504.43,1027.0,503.38,504.43,503.38,504.43,1027.0
2023-12-06 13:30:00,504.06,504.06,503.2,503.2,699.0,504.06,504.06,503.2,503.2,699.0
2023-12-06 13:35:00,503.5,503.5,503.5,503.5,229.0,503.5,503.5,503.5,503.5,229.0
2023-12-06 13:40:00,502.35,502.35,502.08,502.1,500.0,502.35,502.35,502.08,502.1,500.0
2023-12-06 13:45:00,502.13,502.29,501.64,501.74,1925.0,502.13,502.29,501.64,501.74,1925.0
2023-12-06 13:50:00,501.79,501.91,501.79,501.83,600.0,501.79,501.91,501.79,501.83,600.0
2023-12-06 13:55:00,501.15,502.21,501.13,502.12,700.0,501.15,502.21,501.13,502.12,700.0
2023-12-06 14:00:00,502.11,502.11,502.11,502.11,200.0,502.11,502.11,502.11,502.11,200.0
2023-12-06 14:05:00,501.81,502.84,501.81,502.35,800.0,501.81,502.84,501.81,502.35,800.0
2023-12-06 14:10:00,502.53,502.84,501.47,501.48,1221.0,502.53,502.84,501.47,501.48,1221.0
2023-12-06 14:15:00,501.68,501.68,501.27,501.35,737.0,501.68,501.68,501.27,501.35,737.0
2023-12-06 14:20:00,500.83,500.83,500.16,500.16,600.0,500.83,500.83,500.16,500.16,600.0
2023-12-06 14:25:00,500.5,500.55,499.88,499.88,720.0,500.5,500.55,499.88,499.88,720.0
2023-12-06 14:30:00,500.0,501.25,499.69,501.25,2905.0,500.0,501.25,499.69,501.25,2905.0
2023-12-06 14:35:00,502.1,502.1,501.76,501.89,300.0,502.1,502.1,501.76,501.89,300.0
2023-12-06 14:40:00,502.94,502.94,502.94,502.94,100.0,502.94,502.94,502.94,502.94,100.0
2023-12-06 14:45:00,502.39,502.7,501.73,501.97,1016.0,502.39,502.7,501.73,501.97,1016.0
2023-12-06 14:50:00,501.93,501.95,501.71,501.71,300.0,501.93,501.95,501.71,501.71,300.0
2023-12-06 14:55:00,501.68,501.69,501.33,501.38,700.0,501.68,501.69,501.33,501.38,700.0
2023-12-06 15:00:00,501.31,501.31,501.05,501.06,200.0,501.31,501.31,501.05,501.06,200.0
2023-12-06 15:05:00,501.29,501.29,500.85,501.15,1800.0,501.29,501.29,500.85,501.15,1800.0
2023-12-06 15:10:00,500.89,500.89,499.42,499.42,3012.0,500.89,500.89,499.42,499.42,3012.0
2023-12-06 15:15:00,499.76,499.78,499.51,499.78,300.0,499.76,499.78,499.51,499.78,300.0
2023-12-06 15:20:00,499.4,499.41,498.23,498.24,2189.0,499.4,499.41,498.23,498.24,2189.0
2023-12-06 15:25:00,498.23,498.44,497.73,498.17,2162.0,498.23,498.44,497.73,498.17,2162.0
2023-12-06 15:30:00,498.22,498.74,498.12,498.74,1700.0,498.22,498.74,498.12,498.74,1700.0
2023-12-06 15:35:00,499.0,499.3,498.74,498.75,2745.0,499.0,499.3,498.74,498.75,2745.0
2023-12-06 15:40:00,498.74,499.84,498.74,499.84,1927.0,498.74,499.84,498.74,499.84,1927.0
2023-12-06 15:45:00,499.67,499.92,499.0,499.04,3575.0,499.67,499.92,499.0,499.04,3575.0
2023-12-06 15:50:00,499.19,499.29,498.22,498.34,6705.0,499.19,499.29,498.22,498.34,6705.0
2023-12-06 15:55:00,498.46,498.7,497.56,497.79,15093.0,498.46,498.7,497.56,497.79,15093.0
2023-12-07 09:30:00,495.74,495.74,492.45,493.0,2583.0,495.74,495.74,492.45,493.0,2583.0
2023-12-07 09:35:00,496.27,496.29,494.67,494.68,826.0,496.27,496.29,494.67,494.68,826.0
2023-12-07 09:40:00,495.48,495.48,494.18,495.26,600.0,495.48,495.48,494.18,495.26,600.0
2023-12-07 09:45:00,492.94,492.95,490.1,491.74,2952.0,492.94,492.95,490.1,491.74,2952.0
2023-12-07 09:50:00,491.68,493.3,490.67,493.21,1165.0,491.68,493.3,490.67,493.21,1165.0
2023-12-07 09:55:00,493.28,495.03,491.34,495.03,1000.0,493.28,495.03,491.34,495.03,1000.0
2023-12-07 10:00:00,494.69,494.69,493.57,493.57,455.0,494.69,494.69,493.57,493.57,455.0
2023-12-07 10:05:00,494.31,494.85,492.97,492.97,1102.0,494.31,494.85,492.97,492.97,1102.0
2023-12-07 10:10:00,493.25,495.49,493.25,495.49,908.0,493.25,495.49,493.25,495.49,908.0
2023-12-07 10:15:00,496.38,496.39,495.51,496.39,750.0,496.38,496.39,495.51,496.39,750.0
2023-12-07 10:20:00,496.36,496.36,495.7,496.28,400.0,496.36,496.36,495.7,496.28,400.0
2023-12-07 10:25:00,495.64,495.64,493.74,494.52,2081.0,495.64,495.64,493.74,494.52,2081.0
2023-12-07 10:30:00,494.41,495.04,494.04,494.81,3760.0,494.41,495.04,494.04,494.81,3760.0
2023-12-07 10:35:00,495.1,496.33,495.03,496.3,756.0,495.1,496.33,495.03,496.3,756.0
2023-12-07 10:40:00,496.02,496.02,495.33,495.45,1100.0,496.02,496.02,495.33,495.45,1100.0
2023-12-07 10:45:00,495.25,495.27,494.14,494.3,800.0,495.25,495.27,494.14,494.3,800.0
2023-12-07 10:50:00,493.85,494.41,493.35,494.41,3810.0,493.85,494.41,493.35,494.41,3810.0
2023-12-07 10:55:00,494.07,495.02,493.91,494.21,1295.0,494.07,495.02,493.91,494.21,1295.0
2023-12-07 11:00:00,493.57,493.57,492.78,493.48,700.0,493.57,493.57,492.78,493.48,700.0
2023-12-07 11:05:00,493.52,494.09,493.52,493.75,403.0,493.52,494.09,493.52,493.75,403.0
2023-12-07 11:10:00,493.46,494.01,492.59,492.59,700.0,493.46,494.01,492.59,492.59,700.0
2023-12-07 11:15:00,492.37,492.61,491.29,491.67,1978.0,492.37,492.61,491.29,491.67,1978.0
2023-12-07 11:20:00,492.24,492.84,491.51,491.51,1000.0,492.24,492.84,491.51,491.51,1000.0
2023-12-07 11:25:00,492.21,494.02,492.21,494.02,300.0,492.21,494.02,492.21,494.02,300.0
2023-12-07 11:30:00,494.02,494.02,494.02,494.02,0.0,494.02,494.02,494.02,494.02,0.0
2023-12-07 11:35:00,496.04,496.49,495.94,496.39,600.0,496.04,496.49,495.94,496.39,600.0
2023-12-07 11:40:00,496.94,497.13,495.7,495.7,892.0,496.94,497.13,495.7,495.7,892.0
2023-12-07 11:45:00,495.0,495.34,495.0,495.34,200.0,495.0,495.34,495.0,495.34,200.0
2023-12-07 11:50:00,495.46,495.8,494.98,494.98,832.0,495.46,495.8,494.98,494.98,832.0
2023-12-07 11:55:00,495.04,495.04,493.64,493.89,1030.0,495.04,495.04,493.64,493.89,1030.0
2023-12-07 12:00:00,493.79,493.79,493.09,493.09,333.0,493.79,493.79,493.09,493.09,333.0
2023-12-07 12:05:00,492.46,492.96,492.46,492.62,700.0,492.46,492.96,492.46,492.62,700.0
2023-12-07 12:10:00,493.06,493.5,492.57,493.16,5076.0,493.06,493.5,492.57,493.16,5076.0
2023-12-07 12:15:00,493.2,494.16,492.89,494.16,3069.0,493.2,494.16,492.89,494.16,3069.0
2023-12-07 12:20:00,494.45,494.45,493.02,493.66,2294.0,494.45,494.45,493.02,493.66,2294.0
2023-12-07 12:25:00,493.7,493.98,493.7,493.8,1731.0,493.7,493.98,493.7,493.8,1731.0
2023-12-07 12:30:00,493.64,494.08,492.89,492.89,1504.0,493.64,494.08,492.89,492.89,1504.0
2023-12-07 12:35:00,492.09,492.65,492.09,492.5,1725.0,492.09,492.65,492.09,492.5,1725.0
2023-12-07 12:40:00,492.74,492.77,492.42,492.43,1200.0,492.74,492.77,492.42,492.43,1200.0
2023-12-07 12:45:00,492.17,492.56,492.16,492.54,400.0,492.17,492.56,492.16,492.54,400.0
2023-12-07 12:50:00,492.18,492.53,492.13,492.13,1300.0,492.18,492.53,492.13,492.13,1300.0
2023-12-07 12:55:00,492.08,492.32,491.78,492.22,1594.0,492.08,492.32,491.78,492.22,1594.0
2023-12-07 13:00:00,492.59,493.76,492.59,493.75,2009.0,492.59,493.76,492.59,493.75,2009.0
2023-12-07 13:05:00,494.21,494.59,494.17,494.59,313.0,494.21,494.59,494.17,494.59,313.0
2023-12-07 13:10:00,494.6,494.6,494.19,494.22,600.0,494.6,494.6,494.19,494.22,600.0
2023-12-07 13:15:00,493.87,493.87,493.1,493.1,300.0,493.87,493.87,493.1,493.1,300.0
2023-12-07 13:20:00,493.5,493.69,493.35,493.69,500.0,493.5,493.69,493.35,493.69,500.0
2023-12-07 13:25:00,493.87,493.99,493.2,493.22,517.0,493.87,493.99,493.2,493.22,517.0
2023-12-07 13:30:00,493.52,494.2,493.07,493.51,4314.0,493.52,494.2,493.07,493.51,4314.0
2023-12-07 13:35:00,493.65,494.15,493.64,494.15,1400.0,493.65,494.15,493.64,494.15,1400.0
2023-12-07 13:40:00,493.37,493.6,493.16,493.6,1367.0,493.37,493.6,493.16,493.6,1367.0
2023-12-07 13:45:00,493.97,493.97,493.1,493.22,606.0,493.97,493.97,493.1,493.22,606.0
2023-12-07 13:50:00,493.4,493.96,493.4,493.93,1200.0,493.4,493.96,493.4,493.93,1200.0
2023-12-07 13:55:00,493.46,493.46,493.44,493.44,208.0,493.46,493.46,493.44,493.44,208.0
2023-12-07 14:00:00,493.47,493.48,493.25,493.48,300.0,493.47,493.48,493.25,493.48,300.0
2023-12-07 14:05:00,493.56,493.86,493.55,493.86,599.0,493.56,493.86,493.55,493.86,599.0
2023-12-07 14:10:00,493.76,493.76,492.86,492.87,1121.0,493.76,493.76,492.86,492.87,1121.0
2023-12-07 14:15:00,492.96,493.23,492.91,493.22,819.0,492.96,493.23,492.91,493.22,819.0
2023-12-07 14:20:00,493.11,493.6,493.11,493.53,2901.0,493.11,493.6,493.11,493.53,2901.0
2023-12-07 14:25:00,493.82,494.1,493.82,494.1,1201.0,493.82,494.1,493.82,494.1,1201.0
2023-12-07 14:30:00,494.14,494.81,494.03,494.81,1600.0,494.14,494.81,494.03,494.81,1600.0
2023-12-07 14:35:00,495.28,495.28,493.91,493.92,2006.0,495.28,495.28,493.91,493.92,2006.0
2023-12-07 14:40:00,494.21,494.21,493.68,493.77,1000.0,494.21,494.21,493.68,493.77,1000.0
2023-12-07 14:45:00,493.35,493.55,493.34,493.55,500.0,493.35,493.55,493.34,493.55,500.0
2023-12-07 14:50:00,493.38,493.74,493.37,493.46,1000.0,493.38,493.74,493.37,493.46,1000.0
2023-12-07 14:55:00,493.46,493.46,492.44,492.45,1641.0,493.46,493.46,492.44,492.45,1641.0
2023-12-07 15:00:00,492.68,493.14,492.68,492.91,585.0,492.68,493.14,492.68,492.91,585.0
2023-12-07 15:05:00,492.72,492.9,492.72,492.84,332.0,492.72,492.9,492.72,492.84,332.0
2023-12-07 15:10:00,493.11,493.39,493.11,493.2,400.0,493.11,493.39,493.11,493.2,400.0
2023-12-07 15:15:00,493.4,493.45,493.15,493.15,953.0,493.4,493.45,493.15,493.15,953.0
2023-12-07 15:20:00,493.15,493.15,493.01,493.01,400.0,493.15,493.15,493.01,493.01,400.0
2023-12-07 15:25:00,492.94,493.34,492.94,492.94,700.0,492.94,493.34,492.94,492.94,700.0
2023-12-07 15:30:00,493.61,493.76,493.59,493.75,1067.0,493.61,493.76,493.59,493.75,1067.0
2023-12-07 15:35:00,493.75,493.76,492.96,493.23,1822.0,493.75,493.76,492.96,493.23,1822.0
2023-12-07 15:40:00,493.47,493.48,492.61,492.61,2147.0,493.47,493.48,492.61,492.61,2147.0
2023-12-07 15:45:00,492.18,492.7,492.06,492.25,2352.0,492.18,492.7,492.06,492.25,2352.0
2023-12-07 15:50:00,492.38,492.94,492.03,492.27,5734.0,492.38,492.94,492.03,492.27,5734.0
2023-12-07 15:55:00,492.27,492.54,491.68,492.04,20658.0,492.27,492.54,491.68,492.04,20658.0
2023-12-08 09:30:00,488.46,489.98,485.78,487.93,2987.0,488.46,489.98,485.78,487.93,2987.0
2023-12-08 09:35:00,489.42,489.96,489.41,489.96,300.0,489.42,489.96,489.41,489.96,300.0
2023-12-08 09:40:00,492.03,493.0,491.93,493.0,800.0,492.03,493.0,491.93,493.0,800.0
2023-12-08 09:45:00,493.39,495.15,493.33,494.29,3802.0,493.39,495.15,493.33,494.29,3802.0
2023-12-08 09:50:00,494.25,494.65,493.5,494.27,5000.0,494.25,494.65,493.5,494.27,5000.0
2023-12-08 09:55:00,494.01,495.7,494.01,495.7,2500.0,494.01,495.7,494.01,495.7,2500.0
2023-12-08 10:00:00,497.29,497.29,496.36,497.0,605.0,497.29,497.29,496.36,497.0,605.0
2023-12-08 10:05:00,498.01,499.38,497.3,498.44,2086.0,498.01,499.38,497.3,498.44,2086.0
2023-12-08 10:10:00,499.89,499.89,498.09,498.65,2819.0,499.89,499.89,498.09,498.65,2819.0
2023-12-08 10:15:00,498.83,502.44,498.83,502.44,5896.0,498.83,502.44,498.83,502.44,5896.0
2023-12-08 10:20:00,501.97,503.68,501.95,503.67,2832.0,501.97,503.68,501.95,503.67,2832.0
2023-12-08 10:25:00,504.86,505.0,503.0,503.6,4487.0,504.86,505.0,503.0,503.6,4487.0
2023-12-08 10:30:00,503.64,503.64,501.79,502.66,9097.0,503.64,503.64,501.79,502.66,9097.0
2023-12-08 10:35:00,502.65,502.65,500.8,501.88,7212.0,502.65,502.65,500.8,501.88,7212.0
2023-12-08 10:40:00,502.41,503.15,500.35,503.15,2551.0,502.41,503.15,500.35,503.15,2551.0
2023-12-08 10:45:00,502.9,504.23,502.89,504.23,1947.0,502.9,504.23,502.89,504.23,1947.0
2023-12-08 10:50:00,505.0,506.14,505.0,506.0,709.0,505.0,506.14,505.0,506.0,709.0
2023-12-08 10:55:00,505.0,505.94,504.55,505.78,4399.0,505.0,505.94,504.55,505.78,4399.0
2023-12-08 11:00:00,505.78,505.78,504.07,504.08,4304.0,505.78,505.78,504.07,504.08,4304.0
2023-12-08 11:05:00,503.87,504.36,503.8,504.2,700.0,503.87,504.36,503.8,504.2,700.0
2023-12-08 11:10:00,504.17,504.17,504.16,504.17,240.0,504.17,504.17,504.16,504.17,240.0
2023-12-08 11:15:00,504.17,504.68,503.0,503.0,1000.0,504.17,504.68,503.0,503.0,1000.0
2023-12-08 11:20:00,503.0,503.68,502.63,502.63,3595.0,503.0,503.68,502.63,502.63,3595.0
2023-12-08 11:25:00,503.2,503.7,503.2,503.22,1000.0,503.2,503.7,503.2,503.22,1000.0
2023-12-08 11:30:00,503.85,504.92,503.85,503.96,930.0,503.85,504.92,503.85,503.96,930.0
2023-12-08 11:35:00,503.98,503.98,502.78,502.88,1443.0,503.98,503.98,502.78,502.88,1443.0
2023-12-08 11:40:00,503.0,503.0,502.48,503.0,1058.0,503.0,503.0,502.48,503.0,1058.0
2023-12-08 11:45:00,503.11,503.71,503.1,503.71,1301.0,503.11,503.71,503.1,503.71,1301.0
2023-12-08 11:50:00,503.71,503.72,503.71,503.72,900.0,503.71,503.72,503.71,503.72,900.0
2023-12-08 11:55:00,504.09,504.48,504.09,504.48,1500.0,504.09,504.48,504.09,504.48,1500.0
2023-12-08 12:00:00,504.71,504.78,504.49,504.62,753.0,504.71,504.78,504.49,504.62,753.0
2023-12-08 12:05:00,504.38,504.91,504.32,504.6,909.0,504.38,504.91,504.32,504.6,909.0
2023-12-08 12:10:00,504.63,504.73,504.03,504.16,1043.0,504.63,504.73,504.03,504.16,1043.0
2023-12-08 12:15:00,504.16,504.31,503.81,504.19,1582.0,504.16,504.31,503.81,504.19,1582.0
2023-12-08 12:20:00,504.71,505.18,504.62,505.18,600.0,504.71,505.18,504.62,505.18,600.0
2023-12-08 12:25:00,505.08,506.25,505.08,506.25,1426.0,505.08,506.25,505.08,506.25,1426.0
2023-12-08 12:30:00,506.18,506.2,505.72,505.73,400.0,506.18,506.2,505.72,505.73,400.0
2023-12-08 12:35:00,505.12,505.6,505.12,505.6,300.0,505.12,505.6,505.12,505.6,300.0
2023-12-08 12:40:00,505.97,506.0,505.97,506.0,200.0,505.97,506.0,505.97,506.0,200.0
2023-12-08 12:45:00,506.12,506.12,506.09,506.09,200.0,506.12,506.12,506.09,506.09,200.0
2023-12-08 12:50:00,505.72,505.88,505.42,505.69,800.0,505.72,505.88,505.42,505.69,800.0
2023-12-08 12:55:00,505.92,505.92,505.92,505.92,100.0,505.92,505.92,505.92,505.92,100.0
2023-12-08 13:00:00,506.12,506.12,505.49,505.49,502.0,506.12,506.12,505.49,505.49,502.0
2023-12-08 13:05:00,506.06,506.06,505.54,505.54,398.0,506.06,506.06,505.54,505.54,398.0
2023-12-08 13:10:00,505.46,505.85,505.22,505.85,1101.0,505.46,505.85,505.22,505.85,1101.0
2023-12-08 13:15:00,505.59,505.59,505.13,505.37,600.0,505.59,505.59,505.13,505.37,600.0
2023-12-08 13:20:00,505.39,505.91,505.38,505.91,400.0,505.39,505.91,505.38,505.91,400.0
2023-12-08 13:25:00,506.16,506.7,506.16,506.51,1001.0,506.16,506.7,506.16,506.51,1001.0
2023-12-08 13:30:00,506.03,506.07,505.88,506.07,520.0,506.03,506.07,505.88,506.07,520.0
2023-12-08 13:35:00,506.0,506.29,505.97,506.1,1900.0,506.0,506.29,505.97,506.1,1900.0
2023-12-08 13:40:00,506.03,506.11,504.86,505.35,4300.0,506.03,506.11,504.86,505.35,4300.0
2023-12-08 13:45:00,505.57,505.9,505.57,505.84,300.0,505.57,505.9,505.57,505.84,300.0
2023-12-08 13:50:00,506.07,506.07,505.85,505.97,1102.0,506.07,506.07,505.85,505.97,1102.0
2023-12-08 13:55:00,505.6,506.25,505.59,506.25,400.0,505.6,506.25,505.59,506.25,400.0
2023-12-08 14:00:00,506.08,506.08,505.47,505.61,1251.0,506.08,506.08,505.47,505.61,1251.0
2023-12-08 14:05:00,505.68,505.68,505.67,505.68,100.0,505.68,505.68,505.67,505.68,100.0
2023-12-08 14:10:00,506.0,506.0,506.0,506.0,999.0,506.0,506.0,506.0,506.0,999.0
2023-12-08 14:15:00,506.0,506.03,505.99,506.03,300.0,506.0,506.03,505.99,506.03,300.0
2023-12-08 14:20:00,505.84,506.22,505.49,506.22,504.0,505.84,506.22,505.49,506.22,504.0
2023-12-08 14:25:00,505.94,505.94,505.81,505.81,200.0,505.94,505.94,505.81,505.81,200.0
2023-12-08 14:30:00,506.38,506.53,506.04,506.04,904.0,506.38,506.53,506.04,506.04,904.0
2023-12-08 14:35:00,506.04,506.04,506.04,506.04,0.0,506.04,506.04,506.04,506.04,0.0
2023-12-08 14:40:00,505.99,506.0,505.72,506.0,457.0,505.99,506.0,505.72,506.0,457.0
2023-12-08 14:45:00,506.14,506.54,506.13,506.44,990.0,506.14,506.54,506.13,506.44,990.0
2023-12-08 14:50:00,506.14,506.14,504.92,505.58,1549.0,506.14,506.14,504.92,505.58,1549.0
2023-12-08 14:55:00,505.23,505.43,505.22,505.43,200.0,505.23,505.43,505.22,505.43,200.0
2023-12-08 15:00:00,505.98,506.02,505.74,505.74,634.0,505.98,506.02,505.74,505.74,634.0
2023-12-08 15:05:00,505.54,505.89,505.42,505.42,973.0,505.54,505.89,505.42,505.42,973.0
2023-12-08 15:10:00,505.43,505.89,505.43,505.89,300.0,505.43,505.89,505.43,505.89,300.0
2023-12-08 15:15:00,505.94,506.16,505.84,505.84,940.0,505.94,506.16,505.84,505.84,940.0
2023-12-08 15:20:00,505.86,505.86,505.32,505.5,1245.0,505.86,505.86,505.32,505.5,1245.0
2023-12-08 15:25:00,505.24,505.31,504.4,504.4,1500.0,505.24,505.31,504.4,504.4,1500.0
2023-12-08 15:30:00,504.37,504.68,503.82,504.59,2895.0,504.37,504.68,503.82,504.59,2895.0
2023-12-08 15:35:00,504.35,504.61,503.49,503.57,1500.0,504.35,504.61,503.49,503.57,1500.0
2023-12-08 15:40:00,503.56,503.67,502.86,502.88,2829.0,503.56,503.67,502.86,502.88,2829.0
2023-12-08 15:45:00,502.85,503.64,502.63,503.58,4528.0,502.85,503.64,502.63,503.58,4528.0
2023-12-08 15:50:00,503.42,504.65,502.12,503.24,12067.0,503.42,504.65,502.12,503.24,12067.0
2023-12-08 15:55:00,503.34,503.65,502.01,502.04,24309.0,503.34,503.65,502.01,502.04,24309.0
2023-12-11 09:30:00,500.06,502.0,497.99,502.0,6078.0,500.06,502.0,497.99,502.0,6078.0
2023-12-11 09:35:00,503.21,503.84,503.03,503.84,400.0,503.21,503.84,503.03,503.84,400.0
2023-12-11 09:40:00,503.84,504.85,503.76,503.76,1576.0,503.84,504.85,503.76,503.76,1576.0
2023-12-11 09:45:00,502.81,503.95,501.8,503.95,600.0,502.81,503.95,501.8,503.95,600.0
2023-12-11 09:50:00,502.14,502.14,502.14,502.14,100.0,502.14,502.14,502.14,502.14,100.0
2023-12-11 09:55:00,502.76,503.98,501.74,503.98,800.0,502.76,503.98,501.74,503.98,800.0
2023-12-11 10:00:00,504.2,504.67,502.26,503.33,2498.0,504.2,504.67,502.26,503.33,2498.0
2023-12-11 10:05:00,503.78,503.9,503.73,503.79,1610.0,503.78,503.9,503.73,503.79,1610.0
2023-12-11 10:10:00,505.52,505.91,505.52,505.91,200.0,505.52,505.91,505.52,505.91,200.0
2023-12-11 10:15:00,505.0,505.0,504.42,504.56,500.0,505.0,505.0,504.42,504.56,500.0
2023-12-11 10:20:00,503.34,504.58,503.34,504.1,600.0,503.34,504.58,503.34,504.1,600.0
2023-12-11 10:25:00,503.31,503.63,503.3,503.63,200.0,503.31,503.63,503.3,503.63,200.0
2023-12-11 10:30:00,502.44,505.37,502.44,505.37,1419.0,502.44,505.37,502.44,505.37,1419.0
2023-12-11 10:35:00,505.54,506.39,504.55,504.8,608.0,505.54,506.39,504.55,504.8,608.0
2023-12-11 10:40:00,505.08,505.58,505.08,505.42,2020.0,505.08,505.58,505.08,505.42,2020.0
2023-12-11 10:45:00,505.52,505.84,504.63,504.63,328.0,505.52,505.84,504.63,504.63,328.0
2023-12-11 10:50:00,504.42,505.56,504.0,504.0,886.0,504.42,505.56,504.0,504.0,886.0
2023-12-11 10:55:00,504.04,505.1,504.0,505.0,945.0,504.04,505.1,504.0,505.0,945.0
2023-12-11 11:00:00,505.0,505.0,505.0,505.0,0.0,505.0,505.0,505.0,505.0,0.0
2023-12-11 11:05:00,504.17,504.52,504.09,504.5,473.0,504.17,504.52,504.09,504.5,473.0
2023-12-11 11:10:00,503.74,503.74,502.82,503.12,600.0,503.74,503.74,502.82,503.12,600.0
2023-12-11 11:15:00,503.12,503.12,503.12,503.12,0.0,503.12,503.12,503.12,503.12,0.0
2023-12-11 11:20:00,502.34,503.2,502.34,502.96,800.0,502.34,503.2,502.34,502.96,800.0
2023-12-11 11:25:00,502.88,503.54,502.78,503.17,900.0,502.88,503.54,502.78,503.17,900.0
2023-12-11 11:30:00,503.13,503.81,503.13,503.41,1660.0,503.13,503.81,503.13,503.41,1660.0
2023-12-11 11:35:00,502.69,503.94,502.69,503.11,600.0,502.69,503.94,502.69,503.11,600.0
2023-12-11 11:40:00,503.77,503.96,503.42,503.96,798.0,503.77,503.96,503.42,503.96,798.0
2023-12-11 11:45:00,504.63,504.83,504.63,504.83,393.0,504.63,504.83,504.63,504.83,393.0
2023-12-11 11:50:00,505.7,505.7,504.86,504.86,200.0,505.7,505.7,504.86,504.86,200.0
2023-12-11 11:55:00,504.68,505.63,504.68,505.63,200.0,504.68,505.63,504.68,505.63,200.0
2023-12-11 12:00:00,505.59,506.7,505.34,506.7,699.0,505.59,506.7,505.34,506.7,699.0
2023-12-11 12:05:00,506.69,506.81,506.69,506.81,200.0,506.69,506.81,506.69,506.81,200.0
2023-12-11 12:10:00,506.82,506.82,506.53,506.53,300.0,506.82,506.82,506.53,506.53,300.0
2023-12-11 12:15:00,506.86,507.23,506.83,507.23,400.0,506.86,507.23,506.83,507.23,400.0
2023-12-11 12:20:00,507.86,507.86,507.03,507.43,538.0,507.86,507.86,507.03,507.43,538.0
2023-12-11 12:25:00,507.03,507.03,506.77,506.79,645.0,507.03,507.03,506.77,506.79,645.0
2023-12-11 12:30:00,506.73,506.73,505.86,506.42,2197.0,506.73,506.73,505.86,506.42,2197.0
2023-12-11 12:35:00,507.06,507.32,506.89,506.89,600.0,507.06,507.32,506.89,506.89,600.0
2023-12-11 12:40:00,506.89,506.89,506.89,506.89,0.0,506.89,506.89,506.89,506.89,0.0
2023-12-11 12:45:00,507.03,507.03,507.02,507.03,100.0,507.03,507.03,507.02,507.03,100.0
2023-12-11 12:50:00,506.74,507.13,506.74,507.11,300.0,506.74,507.13,506.74,507.11,300.0
2023-12-11 12:55:00,507.05,507.38,507.04,507.38,300.0,507.05,507.38,507.04,507.38,300.0
2023-12-11 13:00:00,507.17,507.17,506.43,506.54,1000.0,507.17,507.17,506.43,506.54,1000.0
2023-12-11 13:05:00,506.73,506.73,506.72,506.73,100.0,506.73,506.73,506.72,506.73,100.0
2023-12-11 13:10:00,506.31,506.45,506.08,506.09,600.0,506.31,506.45,506.08,506.09,600.0
2023-12-11 13:15:00,506.23,506.24,506.23,506.24,290.0,506.23,506.24,506.23,506.24,290.0
2023-12-11 13:20:00,505.83,505.83,505.83,505.83,100.0,505.83,505.83,505.83,505.83,100.0
2023-12-11 13:25:00,505.79,505.93,505.46,505.62,601.0,505.79,505.93,505.46,505.62,601.0
2023-12-11 13:30:00,505.77,505.77,505.53,505.53,300.0,505.77,505.77,505.53,505.53,300.0
2023-12-11 13:35:00,506.0,506.0,505.01,505.01,312.0,506.0,506.0,505.01,505.01,312.0
2023-12-11 13:40:00,505.0,505.47,505.0,505.47,693.0,505.0,505.47,505.0,505.47,693.0
2023-12-11 13:45:00,505.83,506.22,505.83,506.22,200.0,505.83,506.22,505.83,506.22,200.0
2023-12-11 13:50:00,506.07,506.07,506.07,506.07,100.0,506.07,506.07,506.07,506.07,100.0
2023-12-11 13:55:00,505.89,505.92,505.88,505.92,300.0,505.89,505.92,505.88,505.92,300.0
2023-12-11 14:00:00,505.94,506.25,505.92,506.25,300.0,505.94,506.25,505.92,506.25,300.0
2023-12-11 14:05:00,506.0,506.0,505.45,505.87,925.0,506.0,506.0,505.45,505.87,925.0
2023-12-11 14:10:00,505.54,505.54,505.54,505.54,100.0,505.54,505.54,505.54,505.54,100.0
2023-12-11 14:15:00,505.51,505.51,505.5,505.51,100.0,505.51,505.51,505.5,505.51,100.0
2023-12-11 14:20:00,505.34,505.64,505.34,505.4,500.0,505.34,505.64,505.34,505.4,500.0
2023-12-11 14:25:00,505.47,505.77,505.1,505.65,2748.0,505.47,505.77,505.1,505.65,2748.0
2023-12-11 14:30:00,505.51,505.51,505.13,505.14,500.0,505.51,505.51,505.13,505.14,500.0
2023-12-11 14:35:00,504.83,504.87,504.32,504.8,1854.0,504.83,504.87,504.32,504.8,1854.0
2023-12-11 14:40:00,505.01,505.01,504.53,504.53,305.0,505.01,505.01,504.53,504.53,305.0
2023-12-11 14:45:00,504.67,504.67,504.4,504.4,200.0,504.67,504.67,504.4,504.4,200.0
2023-12-11 14:50:00,504.65,505.4,504.62,505.4,610.0,504.65,505.4,504.62,505.4,610.0
2023-12-11 14:55:00,505.0,505.0,503.87,503.87,4310.0,505.0,505.0,503.87,503.87,4310.0
2023-12-11 15:00:00,504.16,504.19,503.72,503.72,758.0,504.16,504.19,503.72,503.72,758.0
2023-12-11 15:05:00,504.3,504.36,503.93,504.03,1334.0,504.3,504.36,503.93,504.03,1334.0
2023-12-11 15:10:00,503.49,503.49,503.37,503.37,200.0,503.49,503.49,503.37,503.37,200.0
2023-12-11 15:15:00,503.63,503.64,503.63,503.64,200.0,503.63,503.64,503.63,503.64,200.0
2023-12-11 15:20:00,503.21,503.39,502.94,503.39,797.0,503.21,503.39,502.94,503.39,797.0
2023-12-11 15:25:00,503.4,503.5,503.4,503.5,200.0,503.4,503.5,503.4,503.5,200.0
2023-12-11 15:30:00,503.72,503.76,503.25,503.54,900.0,503.72,503.76,503.25,503.54,900.0
2023-12-11 15:35:00,503.51,503.57,503.25,503.4,4900.0,503.51,503.57,503.25,503.4,4900.0
2023-12-11 15:40:00,503.51,503.71,502.63,502.86,2947.0,503.51,503.71,502.63,502.86,2947.0
2023-12-11 15:45:00,502.72,502.78,502.39,502.4,6415.0,502.72,502.78,502.39,502.4,6415.0
2023-12-11 15:50:00,502.41,502.56,502.09,502.21,3887.0,502.41,502.56,502.09,502.21,3887.0
2023-12-11 15:55:00,502.15,502.53,501.43,501.53,13527.0,502.15,502.53,501.43,501.53,13527.0
2023-12-12 09:30:00,512.81,515.77,510.1,512.43,11350.0,512.81,515.77,510.1,512.43,11350.0
2023-12-12 09:35:00,507.25,510.02,507.0,507.0,4702.0,507.25,510.02,507.0,507.0,4702.0
2023-12-12 09:40:00,506.93,507.99,505.25,507.11,6228.0,506.93,507.99,505.25,507.11,6228.0
2023-12-12 09:45:00,506.14,508.48,505.66,506.08,5916.0,506.14,508.48,505.66,506.08,5916.0
2023-12-12 09:50:00,506.68,509.48,506.39,508.45,1400.0,506.68,509.48,506.39,508.45,1400.0
2023-12-12 09:55:00,509.31,511.52,509.09,510.44,1800.0,509.31,511.52,509.09,510.44,1800.0
2023-12-12 10:00:00,510.09,513.83,510.08,512.76,2931.0,510.09,513.83,510.08,512.76,2931.0
2023-12-12 10:05:00,512.76,513.99,512.17,513.65,3143.0,512.76,513.99,512.17,513.65,3143.0
2023-12-12 10:10:00,512.92,513.96,512.79,513.89,1300.0,512.92,513.96,512.79,513.89,1300.0
2023-12-12 10:15:00,513.99,515.78,513.88,515.05,850.0,513.99,515.78,513.88,515.05,850.0
2023-12-12 10:20:00,514.44,515.23,513.22,513.88,2749.0,514.44,515.23,513.22,513.88,2749.0
2023-12-12 10:25:00,513.9,513.91,512.14,513.12,1215.0,513.9,513.91,512.14,513.12,1215.0
2023-12-12 10:30:00,513.2,513.2,512.55,512.97,412.0,513.2,513.2,512.55,512.97,412.0
2023-12-12 10:35:00,513.15,514.2,513.15,514.2,514.0,513.15,514.2,513.15,514.2,514.0
2023-12-12 10:40:00,514.64,514.64,513.52,513.75,1362.0,514.64,514.64,513.52,513.75,1362.0
2023-12-12 10:45:00,513.62,513.62,513.61,513.62,111.0,513.62,513.62,513.61,513.62,111.0
2023-12-12 10:50:00,513.4,514.52,513.4,514.52,531.0,513.4,514.52,513.4,514.52,531.0
2023-12-12 10:55:00,514.98,515.94,514.98,515.6,2300.0,514.98,515.94,514.98,515.6,2300.0
2023-12-12 11:00:00,515.61,515.61,514.92,514.92,1100.0,515.61,515.61,514.92,514.92,1100.0
2023-12-12 11:05:00,515.49,515.49,515.45,515.45,200.0,515.49,515.49,515.45,515.45,200.0
2023-12-12 11:10:00,515.44,515.53,515.44,515.53,200.0,515.44,515.53,515.44,515.53,200.0
2023-12-12 11:15:00,515.6,517.46,515.59,517.09,2925.0,515.6,517.46,515.59,517.09,2925.0
2023-12-12 11:20:00,517.0,517.38,516.53,516.84,3010.0,517.0,517.38,516.53,516.84,3010.0
2023-12-12 11:25:00,516.37,517.21,515.87,516.37,4853.0,516.37,517.21,515.87,516.37,4853.0
2023-12-12 11:30:00,516.12,516.8,516.12,516.5,700.0,516.12,516.8,516.12,516.5,700.0
2023-12-12 11:35:00,516.72,518.02,516.71,517.98,1851.0,516.72,518.02,516.71,517.98,1851.0
2023-12-12 11:40:00,517.56,518.72,517.42,518.72,2008.0,517.56,518.72,517.42,518.72,2008.0
2023-12-12 11:45:00,519.43,519.53,518.91,519.25,2233.0,519.43,519.53,518.91,519.25,2233.0
2023-12-12 11:50:00,518.99,519.43,518.67,518.68,1400.0,518.99,519.43,518.67,518.68,1400.0
2023-12-12 11:55:00,518.71,518.71,518.58,518.68,401.0,518.71,518.71,518.58,518.68,401.0
2023-12-12 12:00:00,518.82,518.82,518.08,518.59,700.0,518.82,518.82,518.08,518.59,700.0
2023-12-12 12:05:00,518.53,518.99,518.08,518.43,1904.0,518.53,518.99,518.08,518.43,1904.0
2023-12-12 12:10:00,518.59,519.31,518.19,518.38,2404.0,518.59,519.31,518.19,518.38,2404.0
2023-12-12 12:15:00,518.4,519.21,518.05,519.21,2800.0,518.4,519.21,518.05,519.21,2800.0
2023-12-12 12:20:00,519.03,520.61,519.03,520.0,4333.0,519.03,520.61,519.03,520.0,4333.0
2023-12-12 12:25:00,519.97,520.37,519.21,519.52,2330.0,519.97,520.37,519.21,519.52,2330.0
2023-12-12 12:30:00,520.39,521.17,520.31,520.88,1245.0,520.39,521.17,520.31,520.88,1245.0
2023-12-12 12:35:00,521.07,521.11,520.27,520.27,1000.0,521.07,521.11,520.27,520.27,1000.0
2023-12-12 12:40:00,520.25,520.25,519.77,519.77,500.0,520.25,520.25,519.77,519.77,500.0
2023-12-12 12:45:00,519.76,520.55,519.76,519.96,1258.0,519.76,520.55,519.76,519.96,1258.0
2023-12-12 12:50:00,520.06,520.55,520.06,520.55,1102.0,520.06,520.55,520.06,520.55,1102.0
2023-12-12 12:55:00,520.27,520.84,520.27,520.75,3192.0,520.27,520.84,520.27,520.75,3192.0
2023-12-12 13:00:00,521.02,522.36,520.45,521.97,700.0,521.02,522.36,520.45,521.97,700.0
2023-12-12 13:05:00,521.67,521.94,520.82,521.94,2514.0,521.67,521.94,520.82,521.94,2514.0
2023-12-12 13:10:00,522.5,522.66,522.09,522.1,693.0,522.5,522.66,522.09,522.1,693.0
2023-12-12 13:15:00,522.0,522.15,521.47,521.74,3120.0,522.0,522.15,521.47,521.74,3120.0
2023-12-12 13:20:00,521.89,521.94,521.45,521.45,1214.0,521.89,521.94,521.45,521.45,1214.0
2023-12-12 13:25:00,521.45,521.69,521.45,521.65,700.0,521.45,521.69,521.45,521.65,700.0
2023-12-12 13:30:00,521.61,522.15,521.4,521.98,1666.0,521.61,522.15,521.4,521.98,1666.0
2023-12-12 13:35:00,522.12,522.81,522.12,522.71,1721.0,522.12,522.81,522.12,522.71,1721.0
2023-12-12 13:40:00,522.7,522.7,522.53,522.69,400.0,522.7,522.7,522.53,522.69,400.0
2023-12-12 13:45:00,522.46,523.04,522.39,522.76,2565.0,522.46,523.04,522.39,522.76,2565.0
2023-12-12 13:50:00,522.95,523.15,522.83,522.83,800.0,522.95,523.15,522.83,522.83,800.0
2023-12-12 13:55:00,522.98,523.0,522.16,522.81,2945.0,522.98,523.0,522.16,522.81,2945.0
2023-12-12 14:00:00,522.86,522.86,522.67,522.67,352.0,522.86,522.86,522.67,522.67,352.0
2023-12-12 14:05:00,522.34,522.34,521.59,521.63,1600.0,522.34,522.34,521.59,521.63,1600.0
2023-12-12 14:10:00,521.85,522.61,521.72,522.26,2590.0,521.85,522.61,521.72,522.26,2590.0
2023-12-12 14:15:00,522.27,522.73,521.9,522.73,2318.0,522.27,522.73,521.9,522.73,2318.0
2023-12-12 14:20:00,522.57,523.02,522.27,523.02,2000.0,522.57,523.02,522.27,523.02,2000.0
2023-12-12 14:25:00,523.24,523.75,523.1,523.67,3158.0,523.24,523.75,523.1,523.67,3158.0
2023-12-12 14:30:00,523.7,524.29,523.55,524.18,2616.0,523.7,524.29,523.55,524.18,2616.0
2023-12-12 14:35:00,524.37,524.42,524.05,524.33,2889.0,524.37,524.42,524.05,524.33,2889.0
2023-12-12 14:40:00,524.54,525.22,524.24,525.05,6145.0,524.54,525.22,524.24,525.05,6145.0
2023-12-12 14:45:00,525.1,525.59,524.65,525.0,4141.0,525.1,525.59,524.65,525.0,4141.0
2023-12-12 14:50:00,525.57,525.57,525.14,525.27,521.0,525.57,525.57,525.14,525.27,521.0
2023-12-12 14:55:00,525.27,525.6,525.02,525.03,814.0,525.27,525.6,525.02,525.03,814.0
2023-12-12 15:00:00,525.22,526.35,525.05,526.09,4743.0,525.22,526.35,525.05,526.09,4743.0
2023-12-12 15:05:00,526.14,528.6,526.14,528.6,6038.0,526.14,528.6,526.14,528.6,6038.0
2023-12-12 15:10:00,528.46,528.59,527.75,528.54,1459.0,528.46,528.59,527.75,528.54,1459.0
2023-12-12 15:15:00,528.6,528.77,527.78,527.94,4529.0,528.6,528.77,527.78,527.94,4529.0
2023-12-12 15:20:00,528.04,528.04,526.94,527.15,3250.0,528.04,528.04,526.94,527.15,3250.0
2023-12-12 15:25:00,527.46,527.62,526.75,526.97,3725.0,527.46,527.62,526.75,526.97,3725.0
2023-12-12 15:30:00,527.22,527.22,526.42,526.45,3499.0,527.22,527.22,526.42,526.45,3499.0
2023-12-12 15:35:00,526.45,526.45,525.85,525.92,4055.0,526.45,526.45,525.85,525.92,4055.0
2023-12-12 15:40:00,525.7,526.58,525.7,526.48,4084.0,525.7,526.58,525.7,526.48,4084.0
2023-12-12 15:45:00,526.43,528.16,526.42,528.1,7688.0,526.43,528.16,526.42,528.1,7688.0
2023-12-12 15:50:00,527.92,528.19,526.97,527.3,13192.0,527.92,528.19,526.97,527.3,13192.0
2023-12-12 15:55:00,527.58,528.43,527.2,527.23,36664.0,527.58,528.43,527.2,527.23,36664.0
2023-12-13 09:30:00,527.0,527.0,527.0,527.0,3747.0,527.0,527.0,527.0,527.0,3747.0
2023-12-13 09:35:00,527.87,527.87,527.87,527.87,100.0,527.87,527.87,527.87,527.87,100.0
2023-12-13 09:40:00,529.0,530.77,528.77,529.42,2380.0,529.0,530.77,528.77,529.42,2380.0
2023-12-13 09:45:00,528.78,529.49,527.02,527.39,1500.0,528.78,529.49,527.02,527.39,1500.0
2023-12-13 09:50:00,527.76,527.79,526.06,526.06,2175.0,527.76,527.79,526.06,526.06,2175.0
2023-12-13 09:55:00,525.68,526.19,522.47,523.97,4095.0,525.68,526.19,522.47,523.97,4095.0
2023-12-13 10:00:00,523.33,524.91,522.89,524.91,1414.0,523.33,524.91,522.89,524.91,1414.0
2023-12-13 10:05:00,525.83,526.18,525.11,525.98,508.0,525.83,526.18,525.11,525.98,508.0
2023-12-13 10:10:00,526.24,528.45,525.85,528.43,2038.0,526.24,528.45,525.85,528.43,2038.0
2023-12-13 10:15:00,526.73,528.34,526.73,527.96,900.0,526.73,528.34,526.73,527.96,900.0
2023-12-13 10:20:00,528.08,528.08,526.91,527.73,3558.0,528.08,528.08,526.91,527.73,3558.0
2023-12-13 10:25:00,527.2,527.2,527.08,527.19,600.0,527.2,527.2,527.08,527.19,600.0
2023-12-13 10:30:00,527.31,527.33,526.28,526.28,800.0,527.31,527.33,526.28,526.28,800.0
2023-12-13 10:35:00,526.4,527.77,525.83,526.7,2360.0,526.4,527.77,525.83,526.7,2360.0
2023-12-13 10:40:00,527.75,527.77,527.26,527.63,609.0,527.75,527.77,527.26,527.63,609.0
2023-12-13 10:45:00,527.46,528.08,527.46,528.08,300.0,527.46,528.08,527.46,528.08,300.0
2023-12-13 10:50:00,528.35,528.4,527.27,527.43,2279.0,528.35,528.4,527.27,527.43,2279.0
2023-12-13 10:55:00,527.93,529.1,527.93,529.1,600.0,527.93,529.1,527.93,529.1,600.0
2023-12-13 11:00:00,528.99,528.99,528.99,528.99,200.0,528.99,528.99,528.99,528.99,200.0
2023-12-13 11:05:00,528.01,528.03,526.82,526.84,703.0,528.01,528.03,526.82,526.84,703.0
2023-12-13 11:10:00,526.82,526.82,525.31,525.31,1023.0,526.82,526.82,525.31,525.31,1023.0
2023-12-13 11:15:00,524.75,524.95,524.75,524.85,400.0,524.75,524.95,524.75,524.85,400.0
2023-12-13 11:20:00,524.85,524.85,523.87,523.87,1400.0,524.85,524.85,523.87,523.87,1400.0
2023-12-13 11:25:00,523.87,524.4,523.78,524.2,1200.0,523.87,524.4,523.78,524.2,1200.0
2023-12-13 11:30:00,524.45,525.31,522.81,522.81,3223.0,524.45,525.31,522.81,522.81,3223.0
2023-12-13 11:35:00,522.19,522.99,522.06,522.21,915.0,522.19,522.99,522.06,522.21,915.0
2023-12-13 11:40:00,521.29,522.35,521.08,521.17,1403.0,521.29,522.35,521.08,521.17,1403.0
2023-12-13 11:45:00,521.43,521.43,520.52,520.85,1645.0,521.43,521.43,520.52,520.85,1645.0
2023-12-13 11:50:00,520.65,521.43,520.28,520.28,1809.0,520.65,521.43,520.28,520.28,1809.0
2023-12-13 11:55:00,520.85,521.41,520.03,521.23,3813.0,520.85,521.41,520.03,521.23,3813.0
2023-12-13 12:00:00,520.69,521.01,520.11,521.0,400.0,520.69,521.01,520.11,521.0,400.0
2023-12-13 12:05:00,520.17,520.96,520.09,520.96,2515.0,520.17,520.96,520.09,520.96,2515.0
2023-12-13 12:10:00,520.84,520.84,520.06,520.6,1260.0,520.84,520.84,520.06,520.6,1260.0
2023-12-13 12:15:00,520.62,520.93,520.62,520.93,300.0,520.62,520.93,520.62,520.93,300.0
2023-12-13 12:20:00,520.89,521.84,520.89,521.84,600.0,520.89,521.84,520.89,521.84,600.0
2023-12-13 12:25:00,522.67,522.67,522.42,522.58,700.0,522.67,522.67,522.42,522.58,700.0
2023-12-13 12:30:00,523.08,523.3,523.06,523.3,600.0,523.08,523.3,523.06,523.3,600.0
2023-12-13 12:35:00,522.95,522.95,522.18,522.89,904.0,522.95,522.95,522.18,522.89,904.0
2023-12-13 12:40:00,523.38,523.41,523.38,523.4,1157.0,523.38,523.41,523.38,523.4,1157.0
2023-12-13 12:45:00,523.25,523.25,521.67,522.18,1300.0,523.25,523.25,521.67,522.18,1300.0
2023-12-13 12:50:00,521.73,522.61,521.58,522.03,507.0,521.73,522.61,521.58,522.03,507.0
2023-12-13 12:55:00,521.83,522.0,521.06,521.07,1111.0,521.83,522.0,521.06,521.07,1111.0
2023-12-13 13:00:00,520.93,521.13,520.8,521.11,800.0,520.93,521.13,520.8,521.11,800.0
2023-12-13 13:05:00,521.26,521.26,520.35,520.82,2950.0,521.26,521.26,520.35,520.82,2950.0
2023-12-13 13:10:00,520.81,521.29,520.13,520.14,2120.0,520.81,521.29,520.13,520.14,2120.0
2023-12-13 13:15:00,520.56,520.56,519.3,519.3,700.0,520.56,520.56,519.3,519.3,700.0
2023-12-13 13:20:00,519.45,519.45,519.07,519.22,300.0,519.45,519.45,519.07,519.22,300.0
2023-12-13 13:25:00,519.45,519.45,519.45,519.45,100.0,519.45,519.45,519.45,519.45,100.0
2023-12-13 13:30:00,519.4,519.4,518.75,518.87,700.0,519.4,519.4,518.75,518.87,700.0
2023-12-13 13:35:00,519.31,519.79,519.22,519.79,1068.0,519.31,519.79,519.22,519.79,1068.0
2023-12-13 13:40:00,519.92,519.97,519.4,519.4,500.0,519.92,519.97,519.4,519.4,500.0
2023-12-13 13:45:00,519.4,519.4,519.4,519.4,0.0,519.4,519.4,519.4,519.4,0.0
2023-12-13 13:50:00,519.56,520.45,519.56,520.45,400.0,519.56,520.45,519.56,520.45,400.0
2023-12-13 13:55:00,520.86,520.86,520.86,520.86,300.0,520.86,520.86,520.86,520.86,300.0
2023-12-13 14:00:00,522.26,526.87,522.26,526.87,2774.0,522.26,526.87,522.26,526.87,2774.0
2023-12-13 14:05:00,526.92,528.48,526.38,528.47,4102.0,526.92,528.48,526.38,528.47,4102.0
2023-12-13 14:10:00,528.58,529.37,526.78,527.5,3549.0,528.58,529.37,526.78,527.5,3549.0
2023-12-13 14:15:00,527.8,528.67,526.54,528.67,1400.0,527.8,528.67,526.54,528.67,1400.0
2023-12-13 14:20:00,528.43,529.29,527.85,529.28,826.0,528.43,529.29,527.85,529.28,826.0
2023-12-13 14:25:00,528.17,529.99,527.89,529.99,2407.0,528.17,529.99,527.89,529.99,2407.0
2023-12-13 14:30:00,529.55,529.84,528.26,529.84,2858.0,529.55,529.84,528.26,529.84,2858.0
2023-12-13 14:35:00,530.0,532.27,530.0,530.71,2620.0,530.0,532.27,530.0,530.71,2620.0
2023-12-13 14:40:00,532.18,534.16,532.18,533.96,2112.0,532.18,534.16,532.18,533.96,2112.0
2023-12-13 14:45:00,534.62,535.21,533.98,535.21,2084.0,534.62,535.21,533.98,535.21,2084.0
2023-12-13 14:50:00,535.3,535.93,534.62,535.52,3273.0,535.3,535.93,534.62,535.52,3273.0
2023-12-13 14:55:00,535.96,536.12,534.07,534.2,3594.0,535.96,536.12,534.07,534.2,3594.0
2023-12-13 15:00:00,535.0,536.53,534.35,536.48,3789.0,535.0,536.53,534.35,536.48,3789.0
2023-12-13 15:05:00,537.01,537.01,535.47,536.55,4306.0,537.01,537.01,535.47,536.55,4306.0
2023-12-13 15:10:00,536.24,536.24,533.99,533.99,3364.0,536.24,536.24,533.99,533.99,3364.0
2023-12-13 15:15:00,533.83,534.62,533.63,534.24,2242.0,533.83,534.62,533.63,534.24,2242.0
2023-12-13 15:20:00,533.58,533.75,532.59,532.59,2625.0,533.58,533.75,532.59,532.59,2625.0
2023-12-13 15:25:00,532.01,532.59,530.27,531.6,3050.0,532.01,532.59,530.27,531.6,3050.0
2023-12-13 15:30:00,532.22,534.23,532.05,533.38,2834.0,532.22,534.23,532.05,533.38,2834.0
2023-12-13 15:35:00,533.39,534.98,533.39,534.98,1250.0,533.39,534.98,533.39,534.98,1250.0
2023-12-13 15:40:00,534.92,534.97,534.05,534.81,3839.0,534.92,534.97,534.05,534.81,3839.0
2023-12-13 15:45:00,534.98,535.4,534.49,535.37,5470.0,534.98,535.4,534.49,535.37,5470.0
2023-12-13 15:50:00,535.49,535.49,534.39,534.94,6372.0,535.49,535.49,534.39,534.94,6372.0
2023-12-13 15:55:00,535.08,535.25,534.06,534.11,17943.0,535.08,535.25,534.06,534.11,17943.0
2023-12-14 09:30:00,540.0,547.24,539.91,547.24,10413.0,540.0,547.24,539.91,547.24,10413.0
2023-12-14 09:35:00,546.08,547.98,543.74,544.1,2410.0,546.08,547.98,543.74,544.1,2410.0
2023-12-14 09:40:00,543.75,545.99,543.75,545.13,3316.0,543.75,545.99,543.75,545.13,3316.0
2023-12-14 09:45:00,545.13,547.5,543.75,545.27,9308.0,545.13,547.5,543.75,545.27,9308.0
2023-12-14 09:50:00,545.0,549.63,544.01,549.61,10898.0,545.0,549.63,544.01,549.61,10898.0
2023-12-14 09:55:00,549.55,549.84,548.02,549.01,4935.0,549.55,549.84,548.02,549.01,4935.0
2023-12-14 10:00:00,549.34,549.34,547.15,548.24,5809.0,549.34,549.34,547.15,548.24,5809.0
2023-12-14 10:05:00,547.98,549.0,547.49,548.55,2584.0,547.98,549.0,547.49,548.55,2584.0
2023-12-14 10:10:00,548.13,549.19,544.99,544.99,3158.0,548.13,549.19,544.99,544.99,3158.0
2023-12-14 10:15:00,544.57,545.16,543.61,544.6,13714.0,544.57,545.16,543.61,544.6,13714.0
2023-12-14 10:20:00,544.72,546.0,543.91,546.0,5056.0,544.72,546.0,543.91,546.0,5056.0
2023-12-14 10:25:00,545.3,547.57,545.24,545.29,5478.0,545.3,547.57,545.24,545.29,5478.0
2023-12-14 10:30:00,545.1,548.6,545.09,548.41,3990.0,545.1,548.6,545.09,548.41,3990.0
2023-12-14 10:35:00,548.38,548.38,546.16,546.76,1876.0,548.38,548.38,546.16,546.76,1876.0
2023-12-14 10:40:00,546.25,547.2,545.05,546.52,11411.0,546.25,547.2,545.05,546.52,11411.0
2023-12-14 10:45:00,546.52,546.86,544.88,546.86,2782.0,546.52,546.86,544.88,546.86,2782.0
2023-12-14 10:50:00,546.59,547.88,545.95,547.01,1100.0,546.59,547.88,545.95,547.01,1100.0
2023-12-14 10:55:00,546.5,548.26,546.5,548.26,2408.0,546.5,548.26,546.5,548.26,2408.0
2023-12-14 11:00:00,547.55,548.01,546.86,547.0,2410.0,547.55,548.01,546.86,547.0,2410.0
2023-12-14 11:05:00,547.48,548.06,546.67,546.72,1593.0,547.48,548.06,546.67,546.72,1593.0
2023-12-14 11:10:00,547.01,547.45,546.0,546.05,1200.0,547.01,547.45,546.0,546.05,1200.0
2023-12-14 11:15:00,546.11,546.85,545.12,546.85,4278.0,546.11,546.85,545.12,546.85,4278.0
2023-12-14 11:20:00,546.26,546.77,545.75,546.7,2166.0,546.26,546.77,545.75,546.7,2166.0
2023-12-14 11:25:00,546.8,547.48,546.78,546.9,1367.0,546.8,547.48,546.78,546.9,1367.0
2023-12-14 11:30:00,546.61,548.13,546.61,547.27,1541.0,546.61,548.13,546.61,547.27,1541.0
2023-12-14 11:35:00,547.25,547.26,546.54,547.04,866.0,547.25,547.26,546.54,547.04,866.0
2023-12-14 11:40:00,546.66,548.57,546.66,548.57,900.0,546.66,548.57,546.66,548.57,900.0
2023-12-14 11:45:00,548.13,549.76,548.13,549.76,1674.0,548.13,549.76,548.13,549.76,1674.0
2023-12-14 11:50:00,549.27,549.27,548.26,548.97,1002.0,549.27,549.27,548.26,548.97,1002.0
2023-12-14 11:55:00,548.9,548.96,548.9,548.96,300.0,548.9,548.96,548.9,548.96,300.0
2023-12-14 12:00:00,548.37,551.82,548.36,551.04,14903.0,548.37,551.82,548.36,551.04,14903.0
2023-12-14 12:05:00,551.53,551.57,550.43,551.47,600.0,551.53,551.57,550.43,551.47,600.0
2023-12-14 12:10:00,551.8,551.81,551.8,551.8,181.0,551.8,551.81,551.8,551.8,181.0
2023-12-14 12:15:00,551.45,551.45,551.44,551.45,100.0,551.45,551.45,551.44,551.45,100.0
2023-12-14 12:20:00,551.46,552.02,551.21,551.28,2104.0,551.46,552.02,551.21,551.28,2104.0
2023-12-14 12:25:00,551.54,553.19,550.95,552.99,5230.0,551.54,553.19,550.95,552.99,5230.0
2023-12-14 12:30:00,553.21,553.27,552.44,553.2,5868.0,553.21,553.27,552.44,553.2,5868.0
2023-12-14 12:35:00,553.5,553.69,552.29,553.09,5860.0,553.5,553.69,552.29,553.09,5860.0
2023-12-14 12:40:00,552.56,553.13,551.79,553.11,1821.0,552.56,553.13,551.79,553.11,1821.0
2023-12-14 12:45:00,553.47,553.47,552.39,552.39,800.0,553.47,553.47,552.39,552.39,800.0
2023-12-14 12:50:00,551.67,551.67,550.18,550.18,1744.0,551.67,551.67,550.18,550.18,1744.0
2023-12-14 12:55:00,548.01,548.76,545.51,545.51,1754.0,548.01,548.76,545.51,545.51,1754.0
2023-12-14 13:00:00,545.5,547.13,545.32,547.13,1701.0,545.5,547.13,545.32,547.13,1701.0
2023-12-14 13:05:00,546.73,547.28,546.47,546.99,1000.0,546.73,547.28,546.47,546.99,1000.0
2023-12-14 13:10:00,546.85,547.37,546.85,546.94,1000.0,546.85,547.37,546.85,546.94,1000.0
2023-12-14 13:15:00,547.51,548.01,547.51,547.79,900.0,547.51,548.01,547.51,547.79,900.0
2023-12-14 13:20:00,547.66,548.82,547.63,547.72,1000.0,547.66,548.82,547.63,547.72,1000.0
2023-12-14 13:25:00,547.52,547.53,546.49,546.5,600.0,547.52,547.53,546.49,546.5,600.0
2023-12-14 13:30:00,546.49,546.76,545.62,546.2,1477.0,546.49,546.76,545.62,546.2,1477.0
2023-12-14 13:35:00,546.2,546.2,546.2,546.2,0.0,546.2,546.2,546.2,546.2,0.0
2023-12-14 13:40:00,546.18,546.18,545.99,546.0,200.0,546.18,546.18,545.99,546.0,200.0
2023-12-14 13:45:00,546.23,546.39,545.12,545.74,15427.0,546.23,546.39,545.12,545.74,15427.0
2023-12-14 13:50:00,545.97,545.97,544.07,545.0,7261.0,545.97,545.97,544.07,545.0,7261.0
2023-12-14 13:55:00,545.21,545.47,544.49,545.47,2501.0,545.21,545.47,544.49,545.47,2501.0
2023-12-14 14:00:00,545.83,546.05,545.46,546.05,497.0,545.83,546.05,545.46,546.05,497.0
2023-12-14 14:05:00,546.3,547.5,545.64,547.33,1892.0,546.3,547.5,545.64,547.33,1892.0
2023-12-14 14:10:00,547.12,547.7,547.04,547.54,605.0,547.12,547.7,547.04,547.54,605.0
2023-12-14 14:15:00,547.46,548.6,547.46,548.6,528.0,547.46,548.6,547.46,548.6,528.0
2023-12-14 14:20:00,549.19,549.46,549.19,549.41,500.0,549.19,549.46,549.19,549.41,500.0
2023-12-14 14:25:00,549.5,550.2,549.22,549.69,3181.0,549.5,550.2,549.22,549.69,3181.0
2023-12-14 14:30:00,549.61,550.69,549.08,550.42,9960.0,549.61,550.69,549.08,550.42,9960.0
2023-12-14 14:35:00,550.49,550.89,549.94,550.49,1400.0,550.49,550.89,549.94,550.49,1400.0
2023-12-14 14:40:00,550.43,551.68,550.4,551.68,1300.0,550.43,551.68,550.4,551.68,1300.0
2023-12-14 14:45:00,551.25,552.33,551.24,552.33,4667.0,551.25,552.33,551.24,552.33,4667.0
2023-12-14 14:50:00,552.09,552.56,551.93,551.94,7635.0,552.09,552.56,551.93,551.94,7635.0
2023-12-14 14:55:00,551.94,552.93,551.84,552.93,4316.0,551.94,552.93,551.84,552.93,4316.0
2023-12-14 15:00:00,552.84,553.39,552.33,552.33,3723.0,552.84,553.39,552.33,552.33,3723.0
2023-12-14 15:05:00,552.2,554.45,551.96,553.3,16463.0,552.2,554.45,551.96,553.3,16463.0
2023-12-14 15:10:00,553.3,553.5,552.73,553.5,3757.0,553.3,553.5,552.73,553.5,3757.0
2023-12-14 15:15:00,553.32,553.82,553.06,553.82,1600.0,553.32,553.82,553.06,553.82,1600.0
2023-12-14 15:20:00,553.79,554.63,553.59,554.63,3470.0,553.79,554.63,553.59,554.63,3470.0
2023-12-14 15:25:00,554.46,554.63,553.62,553.77,7520.0,554.46,554.63,553.62,553.77,7520.0
2023-12-14 15:30:00,553.77,554.7,553.77,554.49,7932.0,553.77,554.7,553.77,554.49,7932.0
2023-12-14 15:35:00,554.5,555.29,553.71,553.72,5660.0,554.5,555.29,553.71,553.72,5660.0
2023-12-14 15:40:00,553.72,555.0,553.62,554.34,6531.0,553.72,555.0,553.62,554.34,6531.0
2023-12-14 15:45:00,554.5,555.29,553.88,554.39,13004.0,554.5,555.29,553.88,554.39,13004.0
2023-12-14 15:50:00,554.19,556.0,554.19,555.64,12396.0,554.19,556.0,554.19,555.64,12396.0
2023-12-14 15:55:00,555.83,556.43,553.5,553.5,41811.0,555.83,556.43,553.5,553.5,41811.0
2023-12-15 09:30:00,555.23,557.05,550.0,551.48,7096.0,555.23,557.05,550.0,551.48,7096.0
2023-12-15 09:35:00,551.45,554.45,550.3,552.71,6543.0,551.45,554.45,550.3,552.71,6543.0
2023-12-15 09:40:00,552.46,553.73,552.45,553.3,1000.0,552.46,553.73,552.45,553.3,1000.0
2023-12-15 09:45:00,554.25,554.25,550.85,552.95,3471.0,554.25,554.25,550.85,552.95,3471.0
2023-12-15 09:50:00,551.85,555.08,551.85,555.08,3600.0,551.85,555.08,551.85,555.08,3600.0
2023-12-15 09:55:00,555.08,555.79,553.65,554.4,17257.0,555.08,555.79,553.65,554.4,17257.0
2023-12-15 10:00:00,554.9,555.88,554.66,554.66,2392.0,554.9,555.88,554.66,554.66,2392.0
2023-12-15 10:05:00,555.5,557.2,555.49,557.04,1524.0,555.5,557.2,555.49,557.04,1524.0
2023-12-15 10:10:00,556.82,556.99,556.73,556.73,307.0,556.82,556.99,556.73,556.73,307.0
2023-12-15 10:15:00,558.56,560.0,557.76,557.76,1421.0,558.56,560.0,557.76,557.76,1421.0
2023-12-15 10:20:00,559.08,559.59,558.48,558.48,1800.0,559.08,559.59,558.48,558.48,1800.0
2023-12-15 10:25:00,558.37,560.43,558.37,560.43,1800.0,558.37,560.43,558.37,560.43,1800.0
2023-12-15 10:30:00,559.97,559.97,558.77,558.77,1000.0,559.97,559.97,558.77,558.77,1000.0
2023-12-15 10:35:00,558.22,558.57,557.09,557.7,2845.0,558.22,558.57,557.09,557.7,2845.0
2023-12-15 10:40:00,557.67,558.52,557.67,558.52,1344.0,557.67,558.52,557.67,558.52,1344.0
2023-12-15 10:45:00,558.64,559.21,558.5,559.21,1100.0,558.64,559.21,558.5,559.21,1100.0
2023-12-15 10:50:00,560.5,562.0,560.5,561.43,3194.0,560.5,562.0,560.5,561.43,3194.0
2023-12-15 10:55:00,561.5,561.77,561.38,561.77,500.0,561.5,561.77,561.38,561.77,500.0
2023-12-15 11:00:00,561.25,562.46,561.25,562.46,1400.0,561.25,562.46,561.25,562.46,1400.0
2023-12-15 11:05:00,562.42,562.5,561.23,561.71,2000.0,562.42,562.5,561.23,561.71,2000.0
2023-12-15 11:10:00,561.3,561.52,560.67,561.28,1313.0,561.3,561.52,560.67,561.28,1313.0
2023-12-15 11:15:00,560.94,561.97,560.6,561.96,2770.0,560.94,561.97,560.6,561.96,2770.0
2023-12-15 11:20:00,562.45,565.42,562.45,565.42,3505.0,562.45,565.42,562.45,565.42,3505.0
2023-12-15 11:25:00,565.74,565.74,563.6,563.91,1987.0,565.74,565.74,563.6,563.91,1987.0
2023-12-15 11:30:00,563.82,564.82,563.71,564.57,1000.0,563.82,564.82,563.71,564.57,1000.0
2023-12-15 11:35:00,565.17,565.31,562.79,562.8,2285.0,565.17,565.31,562.79,562.8,2285.0
2023-12-15 11:40:00,562.56,562.56,561.14,561.98,3465.0,562.56,562.56,561.14,561.98,3465.0
2023-12-15 11:45:00,561.59,562.25,561.58,561.7,3167.0,561.59,562.25,561.58,561.7,3167.0
2023-12-15 11:50:00,561.92,561.92,561.68,561.74,3000.0,561.92,561.92,561.68,561.74,3000.0
2023-12-15 11:55:00,561.47,562.72,561.47,562.72,1400.0,561.47,562.72,561.47,562.72,1400.0
2023-12-15 12:00:00,562.99,563.27,562.99,563.1,1800.0,562.99,563.27,562.99,563.1,1800.0
2023-12-15 12:05:00,563.1,563.1,562.69,562.87,3612.0,563.1,563.1,562.69,562.87,3612.0
2023-12-15 12:10:00,562.87,563.34,562.56,563.34,1020.0,562.87,563.34,562.56,563.34,1020.0
2023-12-15 12:15:00,563.71,563.71,562.08,562.5,2534.0,563.71,563.71,562.08,562.5,2534.0
2023-12-15 12:20:00,562.13,563.19,562.13,563.16,810.0,562.13,563.19,562.13,563.16,810.0
2023-12-15 12:25:00,563.2,563.38,562.57,562.75,4317.0,563.2,563.38,562.57,562.75,4317.0
2023-12-15 12:30:00,562.75,562.75,561.74,561.75,1260.0,562.75,562.75,561.74,561.75,1260.0
2023-12-15 12:35:00,561.83,561.91,561.08,561.38,1000.0,561.83,561.91,561.08,561.38,1000.0
2023-12-15 12:40:00,560.46,560.57,560.01,560.01,502.0,560.46,560.57,560.01,560.01,502.0
2023-12-15 12:45:00,560.3,560.6,559.51,560.32,3095.0,560.3,560.6,559.51,560.32,3095.0
2023-12-15 12:50:00,560.32,560.76,560.06,560.06,1206.0,560.32,560.76,560.06,560.06,1206.0
2023-12-15 12:55:00,559.63,560.12,559.1,559.11,4335.0,559.63,560.12,559.1,559.11,4335.0
2023-12-15 13:00:00,558.76,559.0,558.58,558.58,2501.0,558.76,559.0,558.58,558.58,2501.0
2023-12-15 13:05:00,559.11,559.79,558.77,559.37,4314.0,559.11,559.79,558.77,559.37,4314.0
2023-12-15 13:10:00,559.19,559.95,559.06,559.95,1100.0,559.19,559.95,559.06,559.95,1100.0
2023-12-15 13:15:00,559.86,560.04,559.47,559.54,1000.0,559.86,560.04,559.47,559.54,1000.0
2023-12-15 13:20:00,559.8,560.26,559.8,560.25,993.0,559.8,560.26,559.8,560.25,993.0
2023-12-15 13:25:00,560.47,560.47,559.81,560.0,1026.0,560.47,560.47,559.81,560.0,1026.0
2023-12-15 13:30:00,559.98,560.1,559.76,559.79,3880.0,559.98,560.1,559.76,559.79,3880.0
2023-12-15 13:35:00,560.08,560.08,557.81,557.83,3568.0,560.08,560.08,557.81,557.83,3568.0
2023-12-15 13:40:00,557.53,557.77,556.68,557.76,4598.0,557.53,557.77,556.68,557.76,4598.0
2023-12-15 13:45:00,557.37,558.35,557.37,558.35,859.0,557.37,558.35,557.37,558.35,859.0
2023-12-15 13:50:00,557.51,558.17,556.41,556.49,1602.0,557.51,558.17,556.41,556.49,1602.0
2023-12-15 13:55:00,556.0,556.72,555.87,556.72,11067.0,556.0,556.72,555.87,556.72,11067.0
2023-12-15 14:00:00,556.7,557.31,556.48,557.1,6587.0,556.7,557.31,556.48,557.1,6587.0
2023-12-15 14:05:00,556.99,557.46,556.15,557.46,1400.0,556.99,557.46,556.15,557.46,1400.0
2023-12-15 14:10:00,557.0,557.48,556.87,556.92,1797.0,557.0,557.48,556.87,556.92,1797.0
2023-12-15 14:15:00,556.91,556.92,556.83,556.83,4294.0,556.91,556.92,556.83,556.83,4294.0
2023-12-15 14:20:00,557.16,557.33,556.75,556.75,2588.0,557.16,557.33,556.75,556.75,2588.0
2023-12-15 14:25:00,556.55,556.71,556.5,556.68,2102.0,556.55,556.71,556.5,556.68,2102.0
2023-12-15 14:30:00,556.99,557.51,556.84,557.17,3032.0,556.99,557.51,556.84,557.17,3032.0
2023-12-15 14:35:00,557.14,557.33,557.03,557.11,800.0,557.14,557.33,557.03,557.11,800.0
2023-12-15 14:40:00,557.11,557.57,556.98,557.38,2806.0,557.11,557.57,556.98,557.38,2806.0
2023-12-15 14:45:00,557.43,557.62,557.04,557.35,4159.0,557.43,557.62,557.04,557.35,4159.0
2023-12-15 14:50:00,557.19,557.53,557.02,557.53,501.0,557.19,557.53,557.02,557.53,501.0
2023-12-15 14:55:00,557.33,557.33,556.44,556.89,7001.0,557.33,557.33,556.44,556.89,7001.0
2023-12-15 15:00:00,556.6,557.69,556.59,557.14,7512.0,556.6,557.69,556.59,557.14,7512.0
2023-12-15 15:05:00,557.55,557.68,556.36,556.37,1300.0,557.55,557.68,556.36,556.37,1300.0
2023-12-15 15:10:00,556.49,556.71,555.43,555.75,3286.0,556.49,556.71,555.43,555.75,3286.0
2023-12-15 15:15:00,555.35,555.86,555.34,555.45,1000.0,555.35,555.86,555.34,555.45,1000.0
2023-12-15 15:20:00,555.42,555.97,555.25,555.81,1700.0,555.42,555.97,555.25,555.81,1700.0
2023-12-15 15:25:00,555.99,556.43,555.98,555.98,500.0,555.99,556.43,555.98,555.98,500.0
2023-12-15 15:30:00,556.23,556.75,556.01,556.01,1300.0,556.23,556.75,556.01,556.01,1300.0
2023-12-15 15:35:00,555.89,556.24,555.6,555.85,2232.0,555.89,556.24,555.6,555.85,2232.0
2023-12-15 15:40:00,555.6,555.76,554.98,555.09,3425.0,555.6,555.76,554.98,555.09,3425.0
2023-12-15 15:45:00,555.19,557.78,555.19,557.71,4806.0,555.19,557.78,555.19,557.71,4806.0
2023-12-15 15:50:00,558.22,558.22,557.07,557.2,9018.0,558.22,558.22,557.07,557.2,9018.0
2023-12-15 15:55:00,557.2,558.32,556.75,557.01,13232.0,557.2,558.32,556.75,557.01,13232.0
2023-12-18 09:30:00,555.23,557.58,553.81,555.15,4363.0,555.23,557.58,553.81,555.15,4363.0
2023-12-18 09:35:00,556.19,559.3,556.18,559.3,1100.0,556.19,559.3,556.18,559.3,1100.0
2023-12-18 09:40:00,556.93,557.36,554.56,556.79,1666.0,556.93,557.36,554.56,556.79,1666.0
2023-12-18 09:45:00,556.22,556.65,555.43,555.43,500.0,556.22,556.65,555.43,555.43,500.0
2023-12-18 09:50:00,555.0,558.3,555.0,557.24,4811.0,555.0,558.3,555.0,557.24,4811.0
2023-12-18 09:55:00,557.25,557.54,556.49,557.13,1079.0,557.25,557.54,556.49,557.13,1079.0
2023-12-18 10:00:00,558.58,560.6,558.33,560.0,2094.0,558.58,560.6,558.33,560.0,2094.0
2023-12-18 10:05:00,559.21,559.84,559.0,559.76,1399.0,559.21,559.84,559.0,559.76,1399.0
2023-12-18 10:10:00,558.87,559.09,556.86,558.01,5120.0,558.87,559.09,556.86,558.01,5120.0
2023-12-18 10:15:00,558.0,559.11,556.73,558.27,5104.0,558.0,559.11,556.73,558.27,5104.0
2023-12-18 10:20:00,558.0,558.19,557.07,557.98,1859.0,558.0,558.19,557.07,557.98,1859.0
2023-12-18 10:25:00,558.08,558.08,556.74,557.65,3972.0,558.08,558.08,556.74,557.65,3972.0
2023-12-18 10:30:00,557.49,558.05,556.85,557.5,3065.0,557.49,558.05,556.85,557.5,3065.0
2023-12-18 10:35:00,557.2,557.28,556.37,556.37,2929.0,557.2,557.28,556.37,556.37,2929.0
2023-12-18 10:40:00,557.05,558.2,557.0,558.2,1287.0,557.05,558.2,557.0,558.2,1287.0
2023-12-18 10:45:00,557.25,557.87,556.48,557.0,4112.0,557.25,557.87,556.48,557.0,4112.0
2023-12-18 10:50:00,556.54,557.08,556.5,556.55,2704.0,556.54,557.08,556.5,556.55,2704.0
2023-12-18 10:55:00,556.59,557.8,556.59,557.37,2863.0,556.59,557.8,556.59,557.37,2863.0
2023-12-18 11:00:00,557.52,557.52,556.77,557.08,1000.0,557.52,557.52,556.77,557.08,1000.0
2023-12-18 11:05:00,557.24,558.44,557.24,558.33,951.0,557.24,558.44,557.24,558.33,951.0
2023-12-18 11:10:00,558.04,558.04,558.04,558.04,200.0,558.04,558.04,558.04,558.04,200.0
2023-12-18 11:15:00,559.64,560.59,559.64,560.54,1200.0,559.64,560.59,559.64,560.54,1200.0
2023-12-18 11:20:00,559.94,560.49,559.88,559.92,667.0,559.94,560.49,559.88,559.92,667.0
2023-12-18 11:25:00,559.63,559.64,559.63,559.63,100.0,559.63,559.64,559.63,559.63,100.0
2023-12-18 11:30:00,559.87,560.55,559.22,559.24,2991.0,559.87,560.55,559.22,559.24,2991.0
2023-12-18 11:35:00,559.07,559.82,559.07,559.82,1344.0,559.07,559.82,559.07,559.82,1344.0
2023-12-18 11:40:00,560.11,560.11,560.1,560.11,100.0,560.11,560.11,560.1,560.11,100.0
2023-12-18 11:45:00,560.3,561.15,560.29,561.15,200.0,560.3,561.15,560.29,561.15,200.0
2023-12-18 11:50:00,561.56,561.92,560.97,561.26,400.0,561.56,561.92,560.97,561.26,400.0
2023-12-18 11:55:00,560.86,561.56,560.86,561.16,2075.0,560.86,561.56,560.86,561.16,2075.0
2023-12-18 12:00:00,561.49,562.0,561.38,561.38,500.0,561.49,562.0,561.38,561.38,500.0
2023-12-18 12:05:00,561.94,561.94,561.93,561.94,100.0,561.94,561.94,561.93,561.94,100.0
2023-12-18 12:10:00,561.96,562.43,561.96,562.39,400.0,561.96,562.43,561.96,562.39,400.0
2023-12-18 12:15:00,562.38,562.99,562.38,562.99,400.0,562.38,562.99,562.38,562.99,400.0
2023-12-18 12:20:00,562.55,562.91,562.55,562.6,515.0,562.55,562.91,562.55,562.6,515.0
2023-12-18 12:25:00,562.7,562.97,562.25,562.53,838.0,562.7,562.97,562.25,562.53,838.0
2023-12-18 12:30:00,562.89,563.03,562.89,563.02,500.0,562.89,563.03,562.89,563.02,500.0
2023-12-18 12:35:00,563.15,563.15,563.15,563.15,100.0,563.15,563.15,563.15,563.15,100.0
2023-12-18 12:40:00,562.89,563.53,562.89,563.53,700.0,562.89,563.53,562.89,563.53,700.0
2023-12-18 12:45:00,562.72,563.6,562.72,563.6,1246.0,562.72,563.6,562.72,563.6,1246.0
2023-12-18 12:50:00,563.64,564.4,563.64,564.4,2219.0,563.64,564.4,563.64,564.4,2219.0
2023-12-18 12:55:00,564.87,564.87,564.16,564.17,1001.0,564.87,564.87,564.16,564.17,1001.0
2023-12-18 13:00:00,563.75,563.93,563.7,563.7,300.0,563.75,563.93,563.7,563.7,300.0
2023-12-18 13:05:00,563.69,563.69,563.46,563.56,452.0,563.69,563.69,563.46,563.56,452.0
2023-12-18 13:10:00,563.99,564.5,563.85,564.5,2021.0,563.99,564.5,563.85,564.5,2021.0
2023-12-18 13:15:00,564.31,564.44,564.12,564.23,600.0,564.31,564.44,564.12,564.23,600.0
2023-12-18 13:20:00,564.95,565.3,564.95,565.3,200.0,564.95,565.3,564.95,565.3,200.0
2023-12-18 13:25:00,566.15,566.15,564.56,564.57,900.0,566.15,566.15,564.56,564.57,900.0
2023-12-18 13:30:00,564.57,564.94,564.57,564.79,458.0,564.57,564.94,564.57,564.79,458.0
2023-12-18 13:35:00,564.38,564.99,564.38,564.41,600.0,564.38,564.99,564.38,564.41,600.0
2023-12-18 13:40:00,564.65,564.88,564.65,564.88,200.0,564.65,564.88,564.65,564.88,200.0
2023-12-18 13:45:00,564.99,565.27,564.87,564.99,941.0,564.99,565.27,564.87,564.99,941.0
2023-12-18 13:50:00,564.95,564.95,564.95,564.95,100.0,564.95,564.95,564.95,564.95,100.0
2023-12-18 13:55:00,564.63,564.77,564.3,564.3,708.0,564.63,564.77,564.3,564.3,708.0
2023-12-18 14:00:00,564.56,565.17,564.56,564.93,716.0,564.56,565.17,564.56,564.93,716.0
2023-12-18 14:05:00,565.22,565.23,564.63,565.12,1592.0,565.22,565.23,564.63,565.12,1592.0
2023-12-18 14:10:00,565.0,565.0,564.27,564.99,769.0,565.0,565.0,564.27,564.99,769.0
2023-12-18 14:15:00,565.12,565.12,563.89,563.89,686.0,565.12,565.12,563.89,563.89,686.0
2023-12-18 14:20:00,564.29,564.39,564.27,564.27,337.0,564.29,564.39,564.27,564.27,337.0
2023-12-18 14:25:00,564.29,564.29,563.39,563.74,1012.0,564.29,564.29,563.39,563.74,1012.0
2023-12-18 14:30:00,563.53,563.53,563.53,563.53,100.0,563.53,563.53,563.53,563.53,100.0
2023-12-18 14:35:00,563.28,563.29,562.85,562.86,350.0,563.28,563.29,562.85,562.86,350.0
2023-12-18 14:40:00,562.86,562.86,562.86,562.86,0.0,562.86,562.86,562.86,562.86,0.0
2023-12-18 14:45:00,563.62,564.1,563.61,564.1,700.0,563.62,564.1,563.61,564.1,700.0
2023-12-18 14:50:00,563.91,564.67,563.72,564.67,430.0,563.91,564.67,563.72,564.67,430.0
2023-12-18 14:55:00,563.52,563.72,563.38,563.64,700.0,563.52,563.72,563.38,563.64,700.0
2023-12-18 15:00:00,562.8,562.8,562.04,562.13,1144.0,562.8,562.8,562.04,562.13,1144.0
2023-12-18 15:05:00,562.49,562.71,561.81,561.95,1688.0,562.49,562.71,561.81,561.95,1688.0
2023-12-18 15:10:00,562.01,562.44,562.01,562.23,300.0,562.01,562.44,562.01,562.23,300.0
2023-12-18 15:15:00,562.38,562.69,562.38,562.68,600.0,562.38,562.69,562.38,562.68,600.0
2023-12-18 15:20:00,562.17,562.46,562.1,562.29,1300.0,562.17,562.46,562.1,562.29,1300.0
2023-12-18 15:25:00,562.24,562.37,561.89,562.21,856.0,562.24,562.37,561.89,562.21,856.0
2023-12-18 15:30:00,562.37,562.77,562.06,562.06,2024.0,562.37,562.77,562.06,562.06,2024.0
2023-12-18 15:35:00,561.85,561.85,561.14,561.37,2482.0,561.85,561.85,561.14,561.37,2482.0
2023-12-18 15:40:00,561.6,562.5,561.6,562.5,1233.0,561.6,562.5,561.6,562.5,1233.0
2023-12-18 15:45:00,562.1,563.86,562.03,563.86,2600.0,562.1,563.86,562.03,563.86,2600.0
2023-12-18 15:50:00,563.63,563.97,562.75,563.57,6095.0,563.63,563.97,562.75,563.57,6095.0
2023-12-18 15:55:00,563.56,564.14,563.25,564.06,13168.0,563.56,564.14,563.25,564.06,13168.0
2023-12-19 09:30:00,562.68,568.82,562.42,568.82,10921.0,562.68,568.82,562.42,568.82,10921.0
2023-12-19 09:35:00,568.31,568.31,567.18,567.18,299.0,568.31,568.31,567.18,567.18,299.0
2023-12-19 09:40:00,568.48,569.79,567.39,569.0,2067.0,568.48,569.79,567.39,569.0,2067.0
2023-12-19 09:45:00,568.26,568.26,568.05,568.05,200.0,568.26,568.26,568.05,568.05,200.0
2023-12-19 09:50:00,567.36,568.12,566.51,568.12,543.0,567.36,568.12,566.51,568.12,543.0
2023-12-19 09:55:00,567.57,569.06,566.99,568.89,3222.0,567.57,569.06,566.99,568.89,3222.0
2023-12-19 10:00:00,568.13,569.49,568.13,569.13,300.0,568.13,569.49,568.13,569.13,300.0
2023-12-19 10:05:00,569.99,571.28,569.13,571.28,2022.0,569.99,571.28,569.13,571.28,2022.0
2023-12-19 10:10:00,570.03,570.03,570.03,570.03,100.0,570.03,570.03,570.03,570.03,100.0
2023-12-19 10:15:00,570.89,571.37,570.74,571.37,1145.0,570.89,571.37,570.74,571.37,1145.0
2023-12-19 10:20:00,571.72,572.75,571.37,571.87,1053.0,571.72,572.75,571.37,571.87,1053.0
2023-12-19 10:25:00,571.11,572.4,570.65,571.78,1720.0,571.11,572.4,570.65,571.78,1720.0
2023-12-19 10:30:00,573.05,574.0,572.24,573.85,1989.0,573.05,574.0,572.24,573.85,1989.0
2023-12-19 10:35:00,573.86,573.86,570.54,570.54,2935.0,573.86,573.86,570.54,570.54,2935.0
2023-12-19 10:40:00,569.78,570.21,569.59,570.2,700.0,569.78,570.21,569.59,570.2,700.0
2023-12-19 10:45:00,570.79,570.79,569.71,570.6,325.0,570.79,570.79,569.71,570.6,325.0
2023-12-19 10:50:00,570.25,570.25,570.15,570.15,350.0,570.25,570.25,570.15,570.15,350.0
2023-12-19 10:55:00,571.5,571.77,571.5,571.77,300.0,571.5,571.77,571.5,571.77,300.0
2023-12-19 11:00:00,572.58,573.14,572.24,573.14,600.0,572.58,573.14,572.24,573.14,600.0
2023-12-19 11:05:00,572.12,572.33,571.97,572.33,600.0,572.12,572.33,571.97,572.33,600.0
2023-12-19 11:10:00,571.9,572.38,571.84,571.84,300.0,571.9,572.38,571.84,571.84,300.0
2023-12-19 11:15:00,572.07,572.07,571.23,571.23,325.0,572.07,572.07,571.23,571.23,325.0
2023-12-19 11:20:00,571.8,572.04,571.24,571.99,1148.0,571.8,572.04,571.24,571.99,1148.0
2023-12-19 11:25:00,572.04,572.74,572.03,572.74,648.0,572.04,572.74,572.03,572.74,648.0
2023-12-19 11:30:00,572.18,572.34,571.65,571.68,500.0,572.18,572.34,571.65,571.68,500.0
2023-12-19 11:35:00,571.68,571.68,571.68,571.68,0.0,571.68,571.68,571.68,571.68,0.0
2023-12-19 11:40:00,571.9,571.92,571.34,571.92,1016.0,571.9,571.92,571.34,571.92,1016.0
2023-12-19 11:45:00,570.86,570.86,570.17,570.24,900.0,570.86,570.86,570.17,570.24,900.0
2023-12-19 11:50:00,569.95,570.14,568.42,569.29,915.0,569.95,570.14,568.42,569.29,915.0
2023-12-19 11:55:00,569.73,569.73,568.77,568.77,411.0,569.73,569.73,568.77,568.77,411.0
2023-12-19 12:00:00,569.0,570.01,568.99,570.01,515.0,569.0,570.01,568.99,570.01,515.0
2023-12-19 12:05:00,569.81,570.39,568.92,569.59,800.0,569.81,570.39,568.92,569.59,800.0
2023-12-19 12:10:00,569.59,569.59,569.59,569.59,0.0,569.59,569.59,569.59,569.59,0.0
2023-12-19 12:15:00,570.1,570.1,569.89,570.09,1000.0,570.1,570.1,569.89,570.09,1000.0
2023-12-19 12:20:00,569.76,569.77,569.0,569.45,534.0,569.76,569.77,569.0,569.45,534.0
2023-12-19 12:25:00,570.29,570.69,570.29,570.69,300.0,570.29,570.69,570.29,570.69,300.0
2023-12-19 12:30:00,570.86,570.86,570.86,570.86,200.0,570.86,570.86,570.86,570.86,200.0
2023-12-19 12:35:00,571.0,571.01,571.0,571.0,100.0,571.0,571.01,571.0,571.0,100.0
2023-12-19 12:40:00,571.0,571.0,571.0,571.0,0.0,571.0,571.0,571.0,571.0,0.0
2023-12-19 12:45:00,571.85,571.85,570.85,571.32,530.0,571.85,571.85,570.85,571.32,530.0
2023-12-19 12:50:00,571.48,571.86,570.7,570.75,400.0,571.48,571.86,570.7,570.75,400.0
2023-12-19 12:55:00,569.64,569.91,569.02,569.64,3113.0,569.64,569.91,569.02,569.64,3113.0
2023-12-19 13:00:00,569.75,569.85,569.75,569.85,200.0,569.75,569.85,569.75,569.85,200.0
2023-12-19 13:05:00,570.08,570.19,570.07,570.18,232.0,570.08,570.19,570.07,570.18,232.0
2023-12-19 13:10:00,569.4,569.4,569.35,569.36,200.0,569.4,569.4,569.35,569.36,200.0
2023-12-19 13:15:00,570.24,570.24,570.24,570.24,100.0,570.24,570.24,570.24,570.24,100.0
2023-12-19 13:20:00,570.88,570.96,570.88,570.96,347.0,570.88,570.96,570.88,570.96,347.0
2023-12-19 13:25:00,571.67,571.68,571.13,571.13,600.0,571.67,571.68,571.13,571.13,600.0
2023-12-19 13:30:00,570.83,570.83,570.55,570.55,1280.0,570.83,570.83,570.55,570.55,1280.0
2023-12-19 13:35:00,571.42,571.74,571.42,571.71,401.0,571.42,571.74,571.42,571.71,401.0
2023-12-19 13:40:00,571.84,571.84,570.99,570.99,900.0,571.84,571.84,570.99,570.99,900.0
2023-12-19 13:45:00,571.57,571.57,570.97,570.97,300.0,571.57,571.57,570.97,570.97,300.0
2023-12-19 13:50:00,571.12,571.25,570.94,570.94,827.0,571.12,571.25,570.94,570.94,827.0
2023-12-19 13:55:00,570.04,570.69,570.04,570.5,421.0,570.04,570.69,570.04,570.5,421.0
2023-12-19 14:00:00,570.86,570.86,570.32,570.32,372.0,570.86,570.86,570.32,570.32,372.0
2023-12-19 14:05:00,570.13,570.14,570.1,570.11,224.0,570.13,570.14,570.1,570.11,224.0
2023-12-19 14:10:00,570.86,571.34,570.86,571.34,643.0,570.86,571.34,570.86,571.34,643.0
2023-12-19 14:15:00,571.44,571.45,571.44,571.45,500.0,571.44,571.45,571.44,571.45,500.0
2023-12-19 14:20:00,571.43,571.54,570.88,571.53,1360.0,571.43,571.54,570.88,571.53,1360.0
2023-12-19 14:25:00,570.98,570.98,570.98,570.98,100.0,570.98,570.98,570.98,570.98,100.0
2023-12-19 14:30:00,570.74,571.12,570.74,571.12,500.0,570.74,571.12,570.74,571.12,500.0
2023-12-19 14:35:00,571.11,571.17,570.47,570.47,400.0,571.11,571.17,570.47,570.47,400.0
2023-12-19 14:40:00,570.16,570.6,570.16,570.6,850.0,570.16,570.6,570.16,570.6,850.0
2023-12-19 14:45:00,570.43,570.43,570.43,570.43,100.0,570.43,570.43,570.43,570.43,100.0
2023-12-19 14:50:00,570.52,570.98,570.52,570.98,300.0,570.52,570.98,570.52,570.98,300.0
2023-12-19 14:55:00,570.64,570.69,570.22,570.68,874.0,570.64,570.69,570.22,570.68,874.0
2023-12-19 15:00:00,571.15,571.15,571.15,571.15,235.0,571.15,571.15,571.15,571.15,235.0
2023-12-19 15:05:00,571.02,571.11,570.74,570.74,1065.0,571.02,571.11,570.74,570.74,1065.0
2023-12-19 15:10:00,571.08,571.57,571.08,571.33,1698.0,571.08,571.57,571.08,571.33,1698.0
2023-12-19 15:15:00,571.65,571.67,571.18,571.19,845.0,571.65,571.67,571.18,571.19,845.0
2023-12-19 15:20:00,571.07,571.57,570.52,570.52,2791.0,571.07,571.57,570.52,570.52,2791.0
2023-12-19 15:25:00,570.44,570.44,568.98,570.11,3858.0,570.44,570.44,568.98,570.11,3858.0
2023-12-19 15:30:00,569.93,570.21,569.63,570.05,840.0,569.93,570.21,569.63,570.05,840.0
2023-12-19 15:35:00,569.87,569.87,568.91,569.19,1936.0,569.87,569.87,568.91,569.19,1936.0
2023-12-19 15:40:00,569.24,569.4,567.84,567.93,5638.0,569.24,569.4,567.84,567.93,5638.0
2023-12-19 15:45:00,567.62,568.03,567.61,567.91,2168.0,567.62,568.03,567.61,567.91,2168.0
2023-12-19 15:50:00,567.9,568.55,567.84,567.85,12421.0,567.9,568.55,567.84,567.85,12421.0
2023-12-19 15:55:00,567.96,569.2,567.22,567.23,31431.0,567.96,569.2,567.22,567.23,31431.0
2023-12-20 09:30:00,561.36,563.27,560.18,562.58,3617.0,561.36,563.27,560.18,562.58,3617.0
2023-12-20 09:35:00,560.32,566.2,558.81,566.2,5510.0,560.32,566.2,558.81,566.2,5510.0
2023-12-20 09:40:00,564.18,567.98,564.18,565.18,1604.0,564.18,567.98,564.18,565.18,1604.0
2023-12-20 09:45:00,563.65,567.0,563.65,566.89,4217.0,563.65,567.0,563.65,566.89,4217.0
2023-12-20 09:50:00,566.93,566.93,566.61,566.61,609.0,566.93,566.93,566.61,566.61,609.0
2023-12-20 09:55:00,566.69,566.69,563.84,563.86,872.0,566.69,566.69,563.84,563.86,872.0
2023-12-20 10:00:00,564.64,567.93,564.64,567.93,9414.0,564.64,567.93,564.64,567.93,9414.0
2023-12-20 10:05:00,567.74,568.94,567.73,568.0,4551.0,567.74,568.94,567.73,568.0,4551.0
2023-12-20 10:10:00,568.04,568.75,566.93,568.65,2420.0,568.04,568.75,566.93,568.65,2420.0
2023-12-20 10:15:00,568.7,571.6,568.7,569.28,3352.0,568.7,571.6,568.7,569.28,3352.0
2023-12-20 10:20:00,569.95,570.68,568.93,570.68,16974.0,569.95,570.68,568.93,570.68,16974.0
2023-12-20 10:25:00,570.68,571.52,570.56,570.56,1614.0,570.68,571.52,570.56,570.56,1614.0
2023-12-20 10:30:00,570.27,571.07,570.27,570.65,1526.0,570.27,571.07,570.27,570.65,1526.0
2023-12-20 10:35:00,571.12,571.12,570.04,570.28,1605.0,571.12,571.12,570.04,570.28,1605.0
2023-12-20 10:40:00,570.24,570.24,568.41,568.53,1148.0,570.24,570.24,568.41,568.53,1148.0
2023-12-20 10:45:00,569.26,570.69,568.55,568.55,3988.0,569.26,570.69,568.55,568.55,3988.0
2023-12-20 10:50:00,568.55,568.55,567.83,567.83,711.0,568.55,568.55,567.83,567.83,711.0
2023-12-20 10:55:00,569.17,569.51,568.09,569.51,1100.0,569.17,569.51,568.09,569.51,1100.0
2023-12-20 11:00:00,570.92,571.63,570.92,571.45,1824.0,570.92,571.63,570.92,571.45,1824.0
2023-12-20 11:05:00,571.35,571.45,568.53,568.53,2421.0,571.35,571.45,568.53,568.53,2421.0
2023-12-20 11:10:00,569.34,569.53,567.45,568.12,1700.0,569.34,569.53,567.45,568.12,1700.0
2023-12-20 11:15:00,567.46,569.34,567.46,569.18,1658.0,567.46,569.34,567.46,569.18,1658.0
2023-12-20 11:20:00,569.19,569.19,568.97,568.97,1000.0,569.19,569.19,568.97,568.97,1000.0
2023-12-20 11:25:00,568.57,569.29,568.41,569.29,1701.0,568.57,569.29,568.41,569.29,1701.0
2023-12-20 11:30:00,568.82,569.84,568.81,569.37,2663.0,568.82,569.84,568.81,569.37,2663.0
2023-12-20 11:35:00,569.37,569.42,568.04,568.04,1427.0,569.37,569.42,568.04,568.04,1427.0
2023-12-20 11:40:00,568.58,568.71,568.15,568.71,400.0,568.58,568.71,568.15,568.71,400.0
2023-12-20 11:45:00,569.32,570.81,569.0,570.81,15306.0,569.32,570.81,569.0,570.81,15306.0
2023-12-20 11:50:00,570.81,570.87,569.95,570.63,2238.0,570.81,570.87,569.95,570.63,2238.0
2023-12-20 11:55:00,570.92,571.08,570.92,571.08,200.0,570.92,571.08,570.92,571.08,200.0
2023-12-20 12:00:00,571.37,572.61,570.96,570.96,3148.0,571.37,572.61,570.96,570.96,3148.0
2023-12-20 12:05:00,571.11,571.11,571.11,571.11,100.0,571.11,571.11,571.11,571.11,100.0
2023-12-20 12:10:00,571.36,571.36,569.88,569.88,800.0,571.36,571.36,569.88,569.88,800.0
2023-12-20 12:15:00,571.01,571.81,571.01,571.81,600.0,571.01,571.81,571.01,571.81,600.0
2023-12-20 12:20:00,571.26,572.0,571.26,571.43,500.0,571.26,572.0,571.26,571.43,500.0
2023-12-20 12:25:00,572.02,572.48,571.71,571.71,831.0,572.02,572.48,571.71,571.71,831.0
2023-12-20 12:30:00,572.17,572.64,571.76,571.81,1739.0,572.17,572.64,571.76,571.81,1739.0
2023-12-20 12:35:00,571.33,572.22,570.96,572.22,786.0,571.33,572.22,570.96,572.22,786.0
2023-12-20 12:40:00,572.77,572.77,572.77,572.77,100.0,572.77,572.77,572.77,572.77,100.0
2023-12-20 12:45:00,572.32,573.37,572.32,573.37,1258.0,572.32,573.37,572.32,573.37,1258.0
2023-12-20 12:50:00,572.86,573.96,572.86,573.36,2167.0,572.86,573.96,572.86,573.36,2167.0
2023-12-20 12:55:00,574.11,574.55,574.11,574.55,909.0,574.11,574.55,574.11,574.55,909.0
2023-12-20 13:00:00,574.95,575.61,572.97,575.61,2258.0,574.95,575.61,572.97,575.61,2258.0
2023-12-20 13:05:00,575.07,576.48,575.07,576.48,1100.0,575.07,576.48,575.07,576.48,1100.0
2023-12-20 13:10:00,576.9,576.9,575.34,575.5,1873.0,576.9,576.9,575.34,575.5,1873.0
2023-12-20 13:15:00,575.94,576.41,575.5,576.21,1002.0,575.94,576.41,575.5,576.21,1002.0
2023-12-20 13:20:00,575.84,575.84,574.52,574.98,2100.0,575.84,575.84,574.52,574.98,2100.0
2023-12-20 13:25:00,574.63,574.63,574.63,574.63,100.0,574.63,574.63,574.63,574.63,100.0
2023-12-20 13:30:00,574.97,574.97,574.53,574.77,800.0,574.97,574.97,574.53,574.77,800.0
2023-12-20 13:35:00,574.71,575.29,574.51,575.29,830.0,574.71,575.29,574.51,575.29,830.0
2023-12-20 13:40:00,574.98,574.98,574.94,574.95,300.0,574.98,574.98,574.94,574.95,300.0
2023-12-20 13:45:00,575.32,575.35,575.32,575.33,1300.0,575.32,575.35,575.32,575.33,1300.0
2023-12-20 13:50:00,574.86,575.26,574.61,575.25,1280.0,574.86,575.26,574.61,575.25,1280.0
2023-12-20 13:55:00,574.98,574.98,574.31,574.76,2193.0,574.98,574.98,574.31,574.76,2193.0
2023-12-20 14:00:00,575.25,575.79,574.28,574.28,1615.0,575.25,575.79,574.28,574.28,1615.0
2023-12-20 14:05:00,574.3,575.32,574.3,574.92,2314.0,574.3,575.32,574.3,574.92,2314.0
2023-12-20 14:10:00,575.75,576.16,575.24,576.16,905.0,575.75,576.16,575.24,576.16,905.0
2023-12-20 14:15:00,576.09,576.64,575.5,575.5,2390.0,576.09,576.64,575.5,575.5,2390.0
2023-12-20 14:20:00,575.25,576.16,575.25,575.45,1616.0,575.25,576.16,575.25,575.45,1616.0
2023-12-20 14:25:00,575.49,575.49,575.48,575.49,100.0,575.49,575.49,575.48,575.49,100.0
2023-12-20 14:30:00,574.86,575.48,573.77,575.08,3473.0,574.86,575.48,573.77,575.08,3473.0
2023-12-20 14:35:00,574.97,574.97,572.1,572.1,4933.0,574.97,574.97,572.1,572.1,4933.0
2023-12-20 14:40:00,572.7,573.69,572.7,573.0,2222.0,572.7,573.69,572.7,573.0,2222.0
2023-12-20 14:45:00,572.26,572.27,571.15,571.72,927.0,572.26,572.27,571.15,571.72,927.0
2023-12-20 14:50:00,570.84,570.85,567.3,569.85,8469.0,570.84,570.85,567.3,569.85,8469.0
2023-12-20 14:55:00,570.07,571.34,569.51,570.21,12570.0,570.07,571.34,569.51,570.21,12570.0
2023-12-20 15:00:00,570.13,570.65,566.99,567.64,10994.0,570.13,570.65,566.99,567.64,10994.0
2023-12-20 15:05:00,567.0,567.38,566.1,567.38,2012.0,567.0,567.38,566.1,567.38,2012.0
2023-12-20 15:10:00,567.6,568.76,566.5,568.0,7827.0,567.6,568.76,566.5,568.0,7827.0
2023-12-20 15:15:00,568.22,570.98,567.76,570.04,17040.0,568.22,570.98,567.76,570.04,17040.0
2023-12-20 15:20:00,570.32,571.18,569.72,569.73,2383.0,570.32,571.18,569.72,569.73,2383.0
2023-12-20 15:25:00,569.61,570.05,566.68,566.69,4072.0,569.61,570.05,566.68,566.69,4072.0
2023-12-20 15:30:00,568.01,568.01,565.07,566.05,3730.0,568.01,568.01,565.07,566.05,3730.0
2023-12-20 15:35:00,565.59,566.27,565.06,565.97,1675.0,565.59,566.27,565.06,565.97,1675.0
2023-12-20 15:40:00,566.09,567.07,565.56,566.14,3227.0,566.09,567.07,565.56,566.14,3227.0
2023-12-20 15:45:00,566.67,567.93,566.51,567.69,18396.0,566.67,567.93,566.51,567.69,18396.0
2023-12-20 15:50:00,567.73,569.0,566.64,567.94,24910.0,567.73,569.0,566.64,567.94,24910.0
2023-12-20 15:55:00,567.64,568.68,564.39,564.4,36057.0,567.64,568.68,564.39,564.4,36057.0
2023-12-21 09:30:00,573.93,578.74,572.74,574.87,4685.0,573.93,578.74,572.74,574.87,4685.0
2023-12-21 09:35:00,575.0,575.68,572.12,574.79,8032.0,575.0,575.68,572.12,574.79,8032.0
2023-12-21 09:40:00,572.12,574.0,571.77,573.6,3693.0,572.12,574.0,571.77,573.6,3693.0
2023-12-21 09:45:00,573.6,574.78,572.25,573.61,3013.0,573.6,574.78,572.25,573.61,3013.0
2023-12-21 09:50:00,573.85,575.0,573.71,573.85,1931.0,573.85,575.0,573.71,573.85,1931.0
2023-12-21 09:55:00,573.0,573.0,571.62,571.88,1101.0,573.0,573.0,571.62,571.88,1101.0
2023-12-21 10:00:00,573.37,574.0,573.36,573.92,804.0,573.37,574.0,573.36,573.92,804.0
2023-12-21 10:05:00,572.73,572.73,570.63,571.27,1552.0,572.73,572.73,570.63,571.27,1552.0
2023-12-21 10:10:00,572.34,574.4,571.74,573.79,2821.0,572.34,574.4,571.74,573.79,2821.0
2023-12-21 10:15:00,573.69,575.17,573.69,575.17,753.0,573.69,575.17,573.69,575.17,753.0
2023-12-21 10:20:00,575.34,575.9,575.19,575.9,1400.0,575.34,575.9,575.19,575.9,1400.0
2023-12-21 10:25:00,574.3,575.44,574.1,574.94,2287.0,574.3,575.44,574.1,574.94,2287.0
2023-12-21 10:30:00,575.39,575.4,575.06,575.07,349.0,575.39,575.4,575.06,575.07,349.0
2023-12-21 10:35:00,575.54,575.54,574.11,574.11,1510.0,575.54,575.54,574.11,574.11,1510.0
2023-12-21 10:40:00,572.73,573.94,572.73,573.94,1261.0,572.73,573.94,572.73,573.94,1261.0
2023-12-21 10:45:00,573.27,573.66,572.66,573.53,1008.0,573.27,573.66,572.66,573.53,1008.0
2023-12-21 10:50:00,571.94,572.77,571.94,572.68,500.0,571.94,572.77,571.94,572.68,500.0
2023-12-21 10:55:00,572.75,574.12,572.75,574.12,2268.0,572.75,574.12,572.75,574.12,2268.0
2023-12-21 11:00:00,574.39,575.59,574.22,574.88,2012.0,574.39,575.59,574.22,574.88,2012.0
2023-12-21 11:05:00,574.47,575.65,573.55,573.55,2930.0,574.47,575.65,573.55,573.55,2930.0
2023-12-21 11:10:00,574.59,574.9,574.52,574.77,1300.0,574.59,574.9,574.52,574.77,1300.0
2023-12-21 11:15:00,574.67,576.33,574.66,575.21,2439.0,574.67,576.33,574.66,575.21,2439.0
2023-12-21 11:20:00,574.69,575.4,574.5,574.5,1211.0,574.69,575.4,574.5,574.5,1211.0
2023-12-21 11:25:00,574.61,574.77,574.58,574.77,706.0,574.61,574.77,574.58,574.77,706.0
2023-12-21 11:30:00,574.95,575.6,574.05,574.92,1747.0,574.95,575.6,574.05,574.92,1747.0
2023-12-21 11:35:00,575.62,576.34,575.22,575.22,3515.0,575.62,576.34,575.22,575.22,3515.0
2023-12-21 11:40:00,576.19,576.19,575.64,575.73,300.0,576.19,576.19,575.64,575.73,300.0
2023-12-21 11:45:00,576.01,576.24,575.13,576.24,314.0,576.01,576.24,575.13,576.24,314.0
2023-12-21 11:50:00,576.25,576.95,576.12,576.95,1110.0,576.25,576.95,576.12,576.95,1110.0
2023-12-21 11:55:00,576.93,576.93,575.09,575.09,1480.0,576.93,576.93,575.09,575.09,1480.0
2023-12-21 12:00:00,575.09,575.61,575.09,575.25,863.0,575.09,575.61,575.09,575.25,863.0
2023-12-21 12:05:00,575.04,575.32,574.48,574.48,600.0,575.04,575.32,574.48,574.48,600.0
2023-12-21 12:10:00,574.52,574.71,574.52,574.54,400.0,574.52,574.71,574.52,574.54,400.0
2023-12-21 12:15:00,575.39,575.39,575.39,575.39,100.0,575.39,575.39,575.39,575.39,100.0
2023-12-21 12:20:00,574.83,574.89,574.17,574.54,946.0,574.83,574.89,574.17,574.54,946.0
2023-12-21 12:25:00,574.71,574.71,574.7,574.71,100.0,574.71,574.71,574.7,574.71,100.0
2023-12-21 12:30:00,575.83,576.15,575.82,575.82,450.0,575.83,576.15,575.82,575.82,450.0
2023-12-21 12:35:00,576.14,576.14,575.2,576.08,798.0,576.14,576.14,575.2,576.08,798.0
2023-12-21 12:40:00,575.82,575.95,575.21,575.79,922.0,575.82,575.95,575.21,575.79,922.0
2023-12-21 12:45:00,575.79,576.21,575.79,575.79,800.0,575.79,576.21,575.79,575.79,800.0
2023-12-21 12:50:00,575.98,576.54,575.98,576.54,500.0,575.98,576.54,575.98,576.54,500.0
2023-12-21 12:55:00,575.65,576.1,574.94,575.53,2414.0,575.65,576.1,574.94,575.53,2414.0
2023-12-21 13:00:00,575.77,577.0,575.77,575.79,1858.0,575.77,577.0,575.77,575.79,1858.0
2023-12-21 13:05:00,575.92,576.32,575.53,576.26,800.0,575.92,576.32,575.53,576.26,800.0
2023-12-21 13:10:00,575.6,575.6,575.6,575.6,100.0,575.6,575.6,575.6,575.6,100.0
2023-12-21 13:15:00,575.42,575.9,574.66,575.29,1101.0,575.42,575.9,574.66,575.29,1101.0
2023-12-21 13:20:00,574.71,577.21,574.71,577.21,2427.0,574.71,577.21,574.71,577.21,2427.0
2023-12-21 13:25:00,576.65,577.72,576.65,577.72,2509.0,576.65,577.72,576.65,577.72,2509.0
2023-12-21 13:30:00,577.73,577.8,577.37,577.79,878.0,577.73,577.8,577.37,577.79,878.0
2023-12-21 13:35:00,577.79,577.79,577.11,577.46,1077.0,577.79,577.79,577.11,577.46,1077.0
2023-12-21 13:40:00,577.38,577.5,577.38,577.5,500.0,577.38,577.5,577.38,577.5,500.0
2023-12-21 13:45:00,577.94,577.94,577.94,577.94,100.0,577.94,577.94,577.94,577.94,100.0
2023-12-21 13:50:00,578.22,578.85,578.22,578.85,600.0,578.22,578.85,578.22,578.85,600.0
2023-12-21 13:55:00,578.97,579.09,578.25,578.69,1305.0,578.97,579.09,578.25,578.69,1305.0
2023-12-21 14:00:00,578.14,578.4,578.0,578.4,500.0,578.14,578.4,578.0,578.4,500.0
2023-12-21 14:05:00,577.95,577.95,577.19,577.19,1200.0,577.95,577.95,577.19,577.19,1200.0
2023-12-21 14:10:00,577.19,577.19,577.19,577.19,0.0,577.19,577.19,577.19,577.19,0.0
2023-12-21 14:15:00,578.08,578.08,578.08,578.08,100.0,578.08,578.08,578.08,578.08,100.0
2023-12-21 14:20:00,578.42,578.72,578.42,578.72,200.0,578.42,578.72,578.42,578.72,200.0
2023-12-21 14:25:00,578.01,578.65,578.0,578.36,1050.0,578.01,578.65,578.0,578.36,1050.0
2023-12-21 14:30:00,578.0,578.86,578.0,578.5,1923.0,578.0,578.86,578.0,578.5,1923.0
2023-12-21 14:35:00,578.45,579.05,577.22,577.99,2286.0,578.45,579.05,577.22,577.99,2286.0
2023-12-21 14:40:00,577.99,577.99,577.99,577.99,0.0,577.99,577.99,577.99,577.99,0.0
2023-12-21 14:45:00,578.0,578.03,577.7,577.7,2631.0,578.0,578.03,577.7,577.7,2631.0
2023-12-21 14:50:00,577.69,577.69,577.43,577.54,516.0,577.69,577.69,577.43,577.54,516.0
2023-12-21 14:55:00,576.6,578.02,576.53,577.92,2200.0,576.6,578.02,576.53,577.92,2200.0
2023-12-21 15:00:00,578.27,578.7,578.1,578.1,1067.0,578.27,578.7,578.1,578.1,1067.0
2023-12-21 15:05:00,577.77,577.77,577.67,577.67,400.0,577.77,577.77,577.67,577.67,400.0
2023-12-21 15:10:00,577.92,578.18,577.57,577.7,3231.0,577.92,578.18,577.57,577.7,3231.0
2023-12-21 15:15:00,577.64,577.98,577.61,577.61,700.0,577.64,577.98,577.61,577.61,700.0
2023-12-21 15:20:00,577.61,578.48,577.6,577.96,5197.0,577.61,578.48,577.6,577.96,5197.0
2023-12-21 15:25:00,578.14,580.0,578.06,579.69,3803.0,578.14,580.0,578.06,579.69,3803.0
2023-12-21 15:30:00,580.13,580.39,579.31,579.32,4048.0,580.13,580.39,579.31,579.32,4048.0
2023-12-21 15:35:00,579.81,580.5,579.63,580.45,2300.0,579.81,580.5,579.63,580.45,2300.0
2023-12-21 15:40:00,580.23,580.53,579.75,579.94,5677.0,580.23,580.53,579.75,579.94,5677.0
2023-12-21 15:45:00,579.78,580.0,579.25,579.51,1885.0,579.78,580.0,579.25,579.51,1885.0
2023-12-21 15:50:00,579.0,580.2,578.96,579.75,5648.0,579.0,580.2,578.96,579.75,5648.0
2023-12-21 15:55:00,579.99,580.2,578.14,578.19,16496.0,579.99,580.2,578.14,578.19,16496.0
2023-12-22 09:30:00,578.31,584.25,578.25,584.25,4437.0,578.31,584.25,578.25,584.25,4437.0
2023-12-22 09:35:00,584.25,584.25,579.0,581.01,2028.0,584.25,584.25,579.0,581.01,2028.0
2023-12-22 09:40:00,579.0,581.29,578.25,580.15,17494.0,579.0,581.29,578.25,580.15,17494.0
2023-12-22 09:45:00,580.09,581.28,573.74,578.5,4076.0,580.09,581.28,573.74,578.5,4076.0
2023-12-22 09:50:00,578.01,578.01,578.01,578.01,100.0,578.01,578.01,578.01,578.01,100.0
2023-12-22 09:55:00,577.32,577.59,577.23,577.59,900.0,577.32,577.59,577.23,577.59,900.0
2023-12-22 10:00:00,575.79,579.9,575.79,579.0,2200.0,575.79,579.9,575.79,579.0,2200.0
2023-12-22 10:05:00,579.0,579.43,578.32,579.26,2000.0,579.0,579.43,578.32,579.26,2000.0
2023-12-22 10:10:00,579.26,579.64,577.4,579.26,2857.0,579.26,579.64,577.4,579.26,2857.0
2023-12-22 10:15:00,578.45,579.0,578.45,579.0,345.0,578.45,579.0,578.45,579.0,345.0
2023-12-22 10:20:00,579.01,579.05,577.41,579.0,1100.0,579.01,579.05,577.41,579.0,1100.0
2023-12-22 10:25:00,578.6,579.27,578.6,579.26,990.0,578.6,579.27,578.6,579.26,990.0
2023-12-22 10:30:00,579.13,579.13,579.0,579.0,200.0,579.13,579.13,579.0,579.0,200.0
2023-12-22 10:35:00,579.0,579.0,578.0,579.0,1095.0,579.0,579.0,578.0,579.0,1095.0
2023-12-22 10:40:00,579.03,579.17,579.0,579.0,400.0,579.03,579.17,579.0,579.0,400.0
2023-12-22 10:45:00,579.0,579.0,579.0,579.0,100.0,579.0,579.0,579.0,579.0,100.0
2023-12-22 10:50:00,578.87,579.17,578.55,579.05,721.0,578.87,579.17,578.55,579.05,721.0
2023-12-22 10:55:00,579.11,579.18,578.99,579.02,800.0,579.11,579.18,578.99,579.02,800.0
2023-12-22 11:00:00,578.4,579.85,578.0,579.14,2495.0,578.4,579.85,578.0,579.14,2495.0
2023-12-22 11:05:00,579.09,579.69,578.37,578.37,1540.0,579.09,579.69,578.37,578.37,1540.0
2023-12-22 11:10:00,579.76,579.9,579.0,579.01,3772.0,579.76,579.9,579.0,579.01,3772.0
2023-12-22 11:15:00,579.0,579.0,578.57,578.57,550.0,579.0,579.0,578.57,578.57,550.0
2023-12-22 11:20:00,579.0,579.51,578.05,578.33,1800.0,579.0,579.51,578.05,578.33,1800.0
2023-12-22 11:25:00,578.66,578.66,578.66,578.66,100.0,578.66,578.66,578.66,578.66,100.0
2023-12-22 11:30:00,578.37,579.04,578.37,579.0,1264.0,578.37,579.04,578.37,579.0,1264.0
2023-12-22 11:35:00,578.72,579.2,578.71,579.0,300.0,578.72,579.2,578.71,579.0,300.0
2023-12-22 11:40:00,579.0,579.0,579.0,579.0,400.0,579.0,579.0,579.0,579.0,400.0
2023-12-22 11:45:00,579.0,579.0,579.0,579.0,0.0,579.0,579.0,579.0,579.0,0.0
2023-12-22 11:50:00,578.95,578.95,578.95,578.95,100.0,578.95,578.95,578.95,578.95,100.0
2023-12-22 11:55:00,578.95,579.0,578.9,579.0,700.0,578.95,579.0,578.9,579.0,700.0
2023-12-22 12:00:00,579.0,580.45,579.0,580.45,2008.0,579.0,580.45,579.0,580.45,2008.0
2023-12-22 12:05:00,580.8,580.8,579.75,580.31,1547.0,580.8,580.8,579.75,580.31,1547.0
2023-12-22 12:10:00,579.59,579.61,579.59,579.59,414.0,579.59,579.61,579.59,579.59,414.0
2023-12-22 12:15:00,579.7,580.81,579.7,580.81,900.0,579.7,580.81,579.7,580.81,900.0
2023-12-22 12:20:00,580.32,580.32,580.19,580.32,499.0,580.32,580.32,580.19,580.32,499.0
2023-12-22 12:25:00,580.56,580.56,580.56,580.56,100.0,580.56,580.56,580.56,580.56,100.0
2023-12-22 12:30:00,580.49,580.49,580.49,580.49,100.0,580.49,580.49,580.49,580.49,100.0
2023-12-22 12:35:00,580.44,581.1,580.43,581.1,300.0,580.44,581.1,580.43,581.1,300.0
2023-12-22 12:40:00,580.76,580.77,580.76,580.76,100.0,580.76,580.77,580.76,580.76,100.0
2023-12-22 12:45:00,580.76,580.76,580.76,580.76,0.0,580.76,580.76,580.76,580.76,0.0
2023-12-22 12:50:00,580.69,580.69,580.64,580.64,200.0,580.69,580.69,580.64,580.64,200.0
2023-12-22 12:55:00,580.56,580.75,580.56,580.73,782.0,580.56,580.75,580.56,580.73,782.0
2023-12-22 13:00:00,580.92,581.26,580.56,581.26,696.0,580.92,581.26,580.56,581.26,696.0
2023-12-22 13:05:00,581.26,581.79,581.26,581.5,866.0,581.26,581.79,581.26,581.5,866.0
2023-12-22 13:10:00,581.5,581.5,581.5,581.5,0.0,581.5,581.5,581.5,581.5,0.0
2023-12-22 13:15:00,581.46,581.46,581.45,581.46,170.0,581.46,581.46,581.45,581.46,170.0
2023-12-22 13:20:00,581.95,582.22,581.83,581.87,800.0,581.95,582.22,581.83,581.87,800.0
2023-12-22 13:25:00,582.25,582.25,582.25,582.25,332.0,582.25,582.25,582.25,582.25,332.0
2023-12-22 13:30:00,582.13,582.4,581.87,582.02,796.0,582.13,582.4,581.87,582.02,796.0
2023-12-22 13:35:00,581.56,582.07,581.56,582.07,700.0,581.56,582.07,581.56,582.07,700.0
2023-12-22 13:40:00,582.22,582.22,582.22,582.22,100.0,582.22,582.22,582.22,582.22,100.0
2023-12-22 13:45:00,581.89,582.45,581.89,582.25,1332.0,581.89,582.45,581.89,582.25,1332.0
2023-12-22 13:50:00,582.25,582.25,582.25,582.25,0.0,582.25,582.25,582.25,582.25,0.0
2023-12-22 13:55:00,581.99,582.63,581.99,582.22,386.0,581.99,582.63,581.99,582.22,386.0
2023-12-22 14:00:00,581.93,582.17,581.52,581.52,795.0,581.93,582.17,581.52,581.52,795.0
2023-12-22 14:05:00,580.61,581.51,579.74,581.51,1403.0,580.61,581.51,579.74,581.51,1403.0
2023-12-22 14:10:00,581.61,581.61,581.61,581.61,100.0,581.61,581.61,581.61,581.61,100.0
2023-12-22 14:15:00,580.43,581.25,579.96,581.25,1700.0,580.43,581.25,579.96,581.25,1700.0
2023-12-22 14:20:00,581.6,581.6,579.79,580.58,700.0,581.6,581.6,579.79,580.58,700.0
2023-12-22 14:25:00,579.96,579.96,579.96,579.96,100.0,579.96,579.96,579.96,579.96,100.0
2023-12-22 14:30:00,579.4,579.99,578.65,579.99,1854.0,579.4,579.99,578.65,579.99,1854.0
2023-12-22 14:35:00,579.99,580.38,579.99,580.38,304.0,579.99,580.38,579.99,580.38,304.0
2023-12-22 14:40:00,580.88,581.56,580.68,581.38,802.0,580.88,581.56,580.68,581.38,802.0
2023-12-22 14:45:00,581.36,581.7,580.72,581.22,1500.0,581.36,581.7,580.72,581.22,1500.0
2023-12-22 14:50:00,581.22,581.46,580.08,580.38,4723.0,581.22,581.46,580.08,580.38,4723.0
2023-12-22 14:55:00,580.38,580.93,580.26,580.63,4451.0,580.38,580.93,580.26,580.63,4451.0
2023-12-22 15:00:00,580.32,580.64,580.0,580.13,4608.0,580.32,580.64,580.0,580.13,4608.0
2023-12-22 15:05:00,580.13,580.54,580.0,580.0,2001.0,580.13,580.54,580.0,580.0,2001.0
2023-12-22 15:10:00,579.9,580.65,579.9,580.42,2400.0,579.9,580.65,579.9,580.42,2400.0
2023-12-22 15:15:00,580.55,580.66,579.94,580.0,1022.0,580.55,580.66,579.94,580.0,1022.0
2023-12-22 15:20:00,580.19,580.85,580.07,580.84,3488.0,580.19,580.85,580.07,580.84,3488.0
2023-12-22 15:25:00,580.06,580.51,579.75,579.75,3129.0,580.06,580.51,579.75,579.75,3129.0
2023-12-22 15:30:00,580.06,580.46,579.9,580.0,1290.0,580.06,580.46,579.9,580.0,1290.0
2023-12-22 15:35:00,579.65,580.09,579.65,579.96,1343.0,579.65,580.09,579.65,579.96,1343.0
2023-12-22 15:40:00,580.0,580.23,579.64,580.08,3552.0,580.0,580.23,579.64,580.08,3552.0
2023-12-22 15:45:00,580.02,580.26,579.92,580.02,8970.0,580.02,580.26,579.92,580.02,8970.0
2023-12-22 15:50:00,580.02,580.47,579.8,579.8,6587.0,580.02,580.47,579.8,579.8,6587.0
2023-12-22 15:55:00,579.54,580.26,579.17,580.06,4371.0,579.54,580.26,579.17,580.06,4371.0
2023-12-26 09:30:00,580.1,581.52,575.92,581.52,4166.0,580.1,581.52,575.92,581.52,4166.0
2023-12-26 09:35:00,580.06,580.21,577.17,579.8,2224.0,580.06,580.21,577.17,579.8,2224.0
2023-12-26 09:40:00,578.4,580.19,578.4,580.18,800.0,578.4,580.19,578.4,580.18,800.0
2023-12-26 09:45:00,580.4,580.41,579.49,580.08,333.0,580.4,580.41,579.49,580.08,333.0
2023-12-26 09:50:00,580.08,580.08,580.08,580.08,0.0,580.08,580.08,580.08,580.08,0.0
2023-12-26 09:55:00,582.5,583.64,581.45,581.45,440.0,582.5,583.64,581.45,581.45,440.0
2023-12-26 10:00:00,581.56,583.21,581.55,581.59,1388.0,581.56,583.21,581.55,581.59,1388.0
2023-12-26 10:05:00,582.39,582.39,580.92,580.92,1200.0,582.39,582.39,580.92,580.92,1200.0
2023-12-26 10:10:00,581.97,581.97,581.97,581.97,200.0,581.97,581.97,581.97,581.97,200.0
2023-12-26 10:15:00,582.26,582.53,581.1,581.1,3101.0,582.26,582.53,581.1,581.1,3101.0
2023-12-26 10:20:00,581.1,581.1,581.1,581.1,0.0,581.1,581.1,581.1,581.1,0.0
2023-12-26 10:25:00,581.53,582.78,581.53,582.78,1410.0,581.53,582.78,581.53,582.78,1410.0
2023-12-26 10:30:00,584.23,584.24,583.6,583.6,257.0,584.23,584.24,583.6,583.6,257.0
2023-12-26 10:35:00,583.95,585.07,583.95,585.07,926.0,583.95,585.07,583.95,585.07,926.0
2023-12-26 10:40:00,585.21,585.58,583.63,583.95,1128.0,585.21,585.58,583.63,583.95,1128.0
2023-12-26 10:45:00,583.95,583.95,583.95,583.95,0.0,583.95,583.95,583.95,583.95,0.0
2023-12-26 10:50:00,583.51,583.51,583.23,583.24,300.0,583.51,583.51,583.23,583.24,300.0
2023-12-26 10:55:00,583.24,583.24,583.24,583.24,0.0,583.24,583.24,583.24,583.24,0.0
2023-12-26 11:00:00,582.64,582.64,582.21,582.21,200.0,582.64,582.64,582.21,582.21,200.0
2023-12-26 11:05:00,582.82,583.14,582.61,582.62,700.0,582.82,583.14,582.61,582.62,700.0
2023-12-26 11:10:00,582.62,582.62,582.62,582.62,0.0,582.62,582.62,582.62,582.62,0.0
2023-12-26 11:15:00,582.67,583.13,582.66,583.13,998.0,582.67,583.13,582.66,583.13,998.0
2023-12-26 11:20:00,582.77,582.78,582.18,582.19,500.0,582.77,582.78,582.18,582.19,500.0
2023-12-26 11:25:00,582.18,583.33,582.17,583.33,400.0,582.18,583.33,582.17,583.33,400.0
2023-12-26 11:30:00,584.26,584.26,584.25,584.26,100.0,584.26,584.26,584.25,584.26,100.0
2023-12-26 11:35:00,584.63,584.71,584.62,584.71,200.0,584.63,584.71,584.62,584.71,200.0
2023-12-26 11:40:00,584.48,584.77,584.47,584.77,300.0,584.48,584.77,584.47,584.77,300.0
2023-12-26 11:45:00,584.89,584.9,584.18,584.35,900.0,584.89,584.9,584.18,584.35,900.0
2023-12-26 11:50:00,584.51,585.0,584.5,585.0,300.0,584.51,585.0,584.5,585.0,300.0
2023-12-26 11:55:00,585.35,585.35,584.99,584.99,200.0,585.35,585.35,584.99,584.99,200.0
2023-12-26 12:00:00,584.07,584.56,583.98,584.56,401.0,584.07,584.56,583.98,584.56,401.0
2023-12-26 12:05:00,584.39,584.39,584.39,584.39,100.0,584.39,584.39,584.39,584.39,100.0
2023-12-26 12:10:00,584.53,584.53,584.41,584.42,200.0,584.53,584.53,584.41,584.42,200.0
2023-12-26 12:15:00,584.5,584.54,584.5,584.5,425.0,584.5,584.54,584.5,584.5,425.0
2023-12-26 12:20:00,584.5,584.5,584.5,584.5,0.0,584.5,584.5,584.5,584.5,0.0
2023-12-26 12:25:00,583.84,584.4,583.84,584.39,200.0,583.84,584.4,583.84,584.39,200.0
2023-12-26 12:30:00,583.9,583.9,583.9,583.9,100.0,583.9,583.9,583.9,583.9,100.0
2023-12-26 12:35:00,584.06,584.06,582.72,582.72,700.0,584.06,584.06,582.72,582.72,700.0
2023-12-26 12:40:00,583.19,583.19,582.92,582.92,900.0,583.19,583.19,582.92,582.92,900.0
2023-12-26 12:45:00,582.54,582.54,582.54,582.54,100.0,582.54,582.54,582.54,582.54,100.0
2023-12-26 12:50:00,582.6,582.76,582.6,582.75,700.0,582.6,582.76,582.6,582.75,700.0
2023-12-26 12:55:00,582.87,582.87,582.12,582.15,1390.0,582.87,582.87,582.12,582.15,1390.0
2023-12-26 13:00:00,582.11,582.53,581.74,581.98,6925.0,582.11,582.53,581.74,581.98,6925.0
2023-12-26 13:05:00,581.98,582.46,581.87,582.44,1300.0,581.98,582.46,581.87,582.44,1300.0
2023-12-26 13:10:00,582.81,583.28,582.68,582.88,700.0,582.81,583.28,582.68,582.88,700.0
2023-12-26 13:15:00,582.17,582.42,581.93,582.42,2600.0,582.17,582.42,581.93,582.42,2600.0
2023-12-26 13:20:00,582.37,582.78,582.07,582.77,2500.0,582.37,582.78,582.07,582.77,2500.0
2023-12-26 13:25:00,582.45,582.63,582.45,582.54,800.0,582.45,582.63,582.45,582.54,800.0
2023-12-26 13:30:00,582.71,583.58,582.5,583.57,10885.0,582.71,583.58,582.5,583.57,10885.0
2023-12-26 13:35:00,583.19,583.19,582.42,582.61,2346.0,583.19,583.19,582.42,582.61,2346.0
2023-12-26 13:40:00,582.53,582.62,582.4,582.61,3425.0,582.53,582.62,582.4,582.61,3425.0
2023-12-26 13:45:00,582.77,582.77,582.44,582.49,4300.0,582.77,582.77,582.44,582.49,4300.0
2023-12-26 13:50:00,582.57,582.81,582.3,582.59,3300.0,582.57,582.81,582.3,582.59,3300.0
2023-12-26 13:55:00,582.57,583.48,582.56,583.48,4143.0,582.57,583.48,582.56,583.48,4143.0
2023-12-26 14:00:00,583.14,583.39,582.74,582.74,400.0,583.14,583.39,582.74,582.74,400.0
2023-12-26 14:05:00,583.51,583.51,583.46,583.46,200.0,583.51,583.51,583.46,583.46,200.0
2023-12-26 14:10:00,583.19,583.19,583.19,583.19,100.0,583.19,583.19,583.19,583.19,100.0
2023-12-26 14:15:00,583.86,583.86,583.85,583.86,100.0,583.86,583.86,583.85,583.86,100.0
2023-12-26 14:20:00,583.86,583.86,583.86,583.86,0.0,583.86,583.86,583.86,583.86,0.0
2023-12-26 14:25:00,584.71,584.71,584.62,584.62,200.0,584.71,584.71,584.62,584.62,200.0
2023-12-26 14:30:00,584.72,584.97,584.64,584.64,800.0,584.72,584.97,584.64,584.64,800.0
2023-12-26 14:35:00,584.93,584.93,584.49,584.5,225.0,584.93,584.93,584.49,584.5,225.0
2023-12-26 14:40:00,584.54,584.94,584.4,584.4,400.0,584.54,584.94,584.4,584.4,400.0
2023-12-26 14:45:00,584.4,584.4,584.4,584.4,0.0,584.4,584.4,584.4,584.4,0.0
2023-12-26 14:50:00,585.25,585.25,585.25,585.25,100.0,585.25,585.25,585.25,585.25,100.0
2023-12-26 14:55:00,585.33,585.33,585.0,585.0,300.0,585.33,585.33,585.0,585.0,300.0
2023-12-26 15:00:00,585.32,585.85,585.24,585.4,900.0,585.32,585.85,585.24,585.4,900.0
2023-12-26 15:05:00,585.43,585.48,584.86,584.86,1080.0,585.43,585.48,584.86,584.86,1080.0
2023-12-26 15:10:00,584.86,584.86,584.86,584.86,0.0,584.86,584.86,584.86,584.86,0.0
2023-12-26 15:15:00,585.04,585.45,585.04,585.39,400.0,585.04,585.45,585.04,585.39,400.0
2023-12-26 15:20:00,585.43,585.51,585.35,585.51,900.0,585.43,585.51,585.35,585.51,900.0
2023-12-26 15:25:00,585.45,585.45,584.55,585.31,1800.0,585.45,585.45,584.55,585.31,1800.0
2023-12-26 15:30:00,585.44,585.64,585.21,585.38,1000.0,585.44,585.64,585.21,585.38,1000.0
2023-12-26 15:35:00,585.38,585.49,584.75,585.12,1200.0,585.38,585.49,584.75,585.12,1200.0
2023-12-26 15:40:00,584.96,585.55,584.47,585.55,1924.0,584.96,585.55,584.47,585.55,1924.0
2023-12-26 15:45:00,585.66,586.29,585.43,586.29,806.0,585.66,586.29,585.43,586.29,806.0
2023-12-26 15:50:00,586.09,586.09,585.29,585.69,1600.0,586.09,586.09,585.29,585.69,1600.0
2023-12-26 15:55:00,585.55,585.55,584.23,584.28,11670.0,585.55,585.55,584.23,584.28,11670.0
2023-12-27 09:30:00,585.88,588.74,585.88,587.05,2512.0,585.88,588.74,585.88,587.05,2512.0
2023-12-27 09:35:00,586.55,586.77,585.16,586.76,591.0,586.55,586.77,585.16,586.76,591.0
2023-12-27 09:40:00,584.46,585.48,584.43,584.64,1141.0,584.46,585.48,584.43,584.64,1141.0
2023-12-27 09:45:00,584.77,584.86,582.29,583.46,2957.0,584.77,584.86,582.29,583.46,2957.0
2023-12-27 09:50:00,584.7,584.77,584.54,584.54,300.0,584.7,584.77,584.54,584.54,300.0
2023-12-27 09:55:00,584.4,586.54,584.4,586.54,534.0,584.4,586.54,584.4,586.54,534.0
2023-12-27 10:00:00,586.05,586.2,586.04,586.2,300.0,586.05,586.2,586.04,586.2,300.0
2023-12-27 10:05:00,585.34,585.36,584.61,584.61,500.0,585.34,585.36,584.61,584.61,500.0
2023-12-27 10:10:00,584.25,584.38,582.17,583.14,1845.0,584.25,584.38,582.17,583.14,1845.0
2023-12-27 10:15:00,582.72,583.91,582.72,583.35,750.0,582.72,583.91,582.72,583.35,750.0
2023-12-27 10:20:00,582.75,582.75,581.67,582.54,700.0,582.75,582.75,581.67,582.54,700.0
2023-12-27 10:25:00,582.54,582.54,582.54,582.54,0.0,582.54,582.54,582.54,582.54,0.0
2023-12-27 10:30:00,582.55,582.55,582.12,582.12,610.0,582.55,582.55,582.12,582.12,610.0
2023-12-27 10:35:00,582.71,585.11,582.71,585.11,2900.0,582.71,585.11,582.71,585.11,2900.0
2023-12-27 10:40:00,585.15,585.15,584.44,584.44,400.0,585.15,585.15,584.44,584.44,400.0
2023-12-27 10:45:00,584.46,585.93,584.46,585.93,1150.0,584.46,585.93,584.46,585.93,1150.0
2023-12-27 10:50:00,586.08,586.37,586.08,586.12,1679.0,586.08,586.37,586.08,586.12,1679.0
2023-12-27 10:55:00,586.32,587.08,586.32,587.08,1620.0,586.32,587.08,586.32,587.08,1620.0
2023-12-27 11:00:00,586.75,586.76,586.55,586.55,546.0,586.75,586.76,586.55,586.55,546.0
2023-12-27 11:05:00,586.63,586.64,585.82,586.51,1101.0,586.63,586.64,585.82,586.51,1101.0
2023-12-27 11:10:00,586.38,586.38,585.73,585.73,6100.0,586.38,586.38,585.73,585.73,6100.0
2023-12-27 11:15:00,585.77,587.15,585.71,587.15,725.0,585.77,587.15,585.71,587.15,725.0
2023-12-27 11:20:00,588.16,588.75,588.16,588.75,700.0,588.16,588.75,588.16,588.75,700.0
2023-12-27 11:25:00,588.04,588.32,587.87,588.32,401.0,588.04,588.32,587.87,588.32,401.0
2023-12-27 11:30:00,588.87,588.87,588.45,588.45,200.0,588.87,588.87,588.45,588.45,200.0
2023-12-27 11:35:00,588.0,588.0,587.74,587.81,505.0,588.0,588.0,587.74,587.81,505.0
2023-12-27 11:40:00,587.81,587.81,587.81,587.81,0.0,587.81,587.81,587.81,587.81,0.0
2023-12-27 11:45:00,588.04,588.1,587.38,587.4,1075.0,588.04,588.1,587.38,587.4,1075.0
2023-12-27 11:50:00,586.88,586.89,586.64,586.64,400.0,586.88,586.89,586.64,586.64,400.0
2023-12-27 11:55:00,587.39,588.64,587.39,588.64,300.0,587.39,588.64,587.39,588.64,300.0
2023-12-27 12:00:00,587.25,587.66,587.25,587.65,200.0,587.25,587.66,587.25,587.65,200.0
2023-12-27 12:05:00,587.15,587.16,587.15,587.15,100.0,587.15,587.16,587.15,587.15,100.0
2023-12-27 12:10:00,587.95,587.95,587.95,587.95,257.0,587.95,587.95,587.95,587.95,257.0
2023-12-27 12:15:00,588.61,588.62,588.61,588.61,200.0,588.61,588.62,588.61,588.61,200.0
2023-12-27 12:20:00,587.64,587.68,587.43,587.68,500.0,587.64,587.68,587.43,587.68,500.0
2023-12-27 12:25:00,587.7,587.71,587.33,587.33,484.0,587.7,587.71,587.33,587.33,484.0
2023-12-27 12:30:00,587.33,587.33,587.33,587.33,0.0,587.33,587.33,587.33,587.33,0.0
2023-12-27 12:35:00,586.99,586.99,586.99,586.99,100.0,586.99,586.99,586.99,586.99,100.0
2023-12-27 12:40:00,586.99,586.99,586.99,586.99,0.0,586.99,586.99,586.99,586.99,0.0
2023-12-27 12:45:00,586.55,586.55,586.55,586.55,100.0,586.55,586.55,586.55,586.55,100.0
2023-12-27 12:50:00,586.55,586.55,586.55,586.55,0.0,586.55,586.55,586.55,586.55,0.0
2023-12-27 12:55:00,586.7,587.14,586.7,587.1,1598.0,586.7,587.14,586.7,587.1,1598.0
2023-12-27 13:00:00,587.06,587.06,586.96,587.0,639.0,587.06,587.06,586.96,587.0,639.0
2023-12-27 13:05:00,586.95,587.76,586.9,587.31,2536.0,586.95,587.76,586.9,587.31,2536.0
2023-12-27 13:10:00,587.75,587.75,586.96,586.96,3200.0,587.75,587.75,586.96,586.96,3200.0
2023-12-27 13:15:00,586.76,587.32,586.7,587.09,2036.0,586.76,587.32,586.7,587.09,2036.0
2023-12-27 13:20:00,587.12,587.12,585.72,585.72,564.0,587.12,587.12,585.72,585.72,564.0
2023-12-27 13:25:00,586.35,586.35,585.99,585.99,200.0,586.35,586.35,585.99,585.99,200.0
2023-12-27 13:30:00,586.65,586.66,585.96,586.43,645.0,586.65,586.66,585.96,586.43,645.0
2023-12-27 13:35:00,586.43,586.43,586.43,586.43,0.0,586.43,586.43,586.43,586.43,0.0
2023-12-27 13:40:00,586.12,586.12,585.71,585.98,879.0,586.12,586.12,585.71,585.98,879.0
2023-12-27 13:45:00,585.91,585.91,585.86,585.87,200.0,585.91,585.91,585.86,585.87,200.0
2023-12-27 13:50:00,585.62,585.96,585.62,585.95,300.0,585.62,585.96,585.62,585.95,300.0
2023-12-27 13:55:00,585.36,585.36,585.36,585.36,100.0,585.36,585.36,585.36,585.36,100.0
2023-12-27 14:00:00,585.0,585.0,583.59,583.8,1532.0,585.0,585.0,583.59,583.8,1532.0
2023-12-27 14:05:00,583.76,583.77,583.76,583.76,100.0,583.76,583.77,583.76,583.76,100.0
2023-12-27 14:10:00,584.76,584.76,584.65,584.65,200.0,584.76,584.76,584.65,584.65,200.0
2023-12-27 14:15:00,585.0,585.47,585.0,585.47,375.0,585.0,585.47,585.0,585.47,375.0
2023-12-27 14:20:00,585.84,585.86,585.84,585.86,200.0,585.84,585.86,585.84,585.86,200.0
2023-12-27 14:25:00,585.86,585.86,585.06,585.08,600.0,585.86,585.86,585.06,585.08,600.0
2023-12-27 14:30:00,586.35,586.35,585.78,585.79,200.0,586.35,586.35,585.78,585.79,200.0
2023-12-27 14:35:00,586.46,586.46,586.45,586.46,100.0,586.46,586.46,586.45,586.46,100.0
2023-12-27 14:40:00,585.21,585.79,585.02,585.56,735.0,585.21,585.79,585.02,585.56,735.0
2023-12-27 14:45:00,585.36,586.28,585.36,586.27,262.0,585.36,586.28,585.36,586.27,262.0
2023-12-27 14:50:00,585.85,585.85,585.84,585.85,100.0,585.85,585.85,585.84,585.85,100.0
2023-12-27 14:55:00,586.04,586.33,585.88,585.88,400.0,586.04,586.33,585.88,585.88,400.0
2023-12-27 15:00:00,585.88,585.88,585.88,585.88,0.0,585.88,585.88,585.88,585.88,0.0
2023-12-27 15:05:00,585.64,586.21,585.64,585.92,5809.0,585.64,586.21,585.64,585.92,5809.0
2023-12-27 15:10:00,585.92,587.0,585.82,587.0,516.0,585.92,587.0,585.82,587.0,516.0
2023-12-27 15:15:00,587.0,587.0,586.99,587.0,262.0,587.0,587.0,586.99,587.0,262.0
2023-12-27 15:20:00,586.99,586.99,586.61,586.63,500.0,586.99,586.99,586.61,586.63,500.0
2023-12-27 15:25:00,586.24,586.42,586.14,586.42,400.0,586.24,586.42,586.14,586.42,400.0
2023-12-27 15:30:00,586.35,586.64,586.34,586.34,1504.0,586.35,586.64,586.34,586.34,1504.0
2023-12-27 15:35:00,586.26,586.56,586.25,586.26,550.0,586.26,586.56,586.25,586.26,550.0
2023-12-27 15:40:00,586.29,586.29,585.79,585.89,2402.0,586.29,586.29,585.79,585.89,2402.0
2023-12-27 15:45:00,585.8,586.02,585.72,585.97,1564.0,585.8,586.02,585.72,585.97,1564.0
2023-12-27 15:50:00,585.71,585.89,585.28,585.54,1600.0,585.71,585.89,585.28,585.54,1600.0
2023-12-27 15:55:00,585.28,585.72,584.87,585.68,11601.0,585.28,585.72,584.87,585.68,11601.0
2023-12-28 09:30:00,585.54,585.54,583.33,583.33,5094.0,585.54,585.54,583.33,583.33,5094.0
2023-12-28 09:35:00,580.69,585.73,579.93,585.73,1835.0,580.69,585.73,579.93,585.73,1835.0
2023-12-28 09:40:00,586.13,587.01,583.67,583.67,3275.0,586.13,587.01,583.67,583.67,3275.0
2023-12-28 09:45:00,583.67,583.67,583.67,583.67,0.0,583.67,583.67,583.67,583.67,0.0
2023-12-28 09:50:00,585.09,586.62,585.09,586.62,1222.0,585.09,586.62,585.09,586.62,1222.0
2023-12-28 09:55:00,585.8,586.5,585.63,586.5,624.0,585.8,586.5,585.63,586.5,624.0
2023-12-28 10:00:00,587.05,588.48,587.0,588.48,1285.0,587.05,588.48,587.0,588.48,1285.0
2023-12-28 10:05:00,587.53,587.54,586.83,586.83,1044.0,587.53,587.54,586.83,586.83,1044.0
2023-12-28 10:10:00,587.32,587.32,587.32,587.32,100.0,587.32,587.32,587.32,587.32,100.0
2023-12-28 10:15:00,587.91,590.0,587.62,589.54,3756.0,587.91,590.0,587.62,589.54,3756.0
2023-12-28 10:20:00,589.56,590.0,588.77,589.93,2269.0,589.56,590.0,588.77,589.93,2269.0
2023-12-28 10:25:00,589.61,590.15,588.85,589.78,2903.0,589.61,590.15,588.85,589.78,2903.0
2023-12-28 10:30:00,589.81,589.99,589.39,589.39,4699.0,589.81,589.99,589.39,589.39,4699.0
2023-12-28 10:35:00,589.91,590.0,589.26,589.49,2116.0,589.91,590.0,589.26,589.49,2116.0
2023-12-28 10:40:00,590.01,590.36,589.64,589.92,2207.0,590.01,590.36,589.64,589.92,2207.0
2023-12-28 10:45:00,589.5,590.12,589.5,590.0,500.0,589.5,590.12,589.5,590.0,500.0
2023-12-28 10:50:00,590.0,590.91,590.0,590.59,8355.0,590.0,590.91,590.0,590.59,8355.0
2023-12-28 10:55:00,591.26,591.96,591.19,591.54,2900.0,591.26,591.96,591.19,591.54,2900.0
2023-12-28 11:00:00,591.53,592.14,590.7,591.36,2827.0,591.53,592.14,590.7,591.36,2827.0
2023-12-28 11:05:00,591.36,592.32,591.27,592.32,2207.0,591.36,592.32,591.27,592.32,2207.0
2023-12-28 11:10:00,592.55,592.55,591.44,591.44,500.0,592.55,592.55,591.44,591.44,500.0
2023-12-28 11:15:00,591.29,592.27,591.27,591.27,702.0,591.29,592.27,591.27,591.27,702.0
2023-12-28 11:20:00,591.29,592.18,591.29,591.8,1010.0,591.29,592.18,591.29,591.8,1010.0
2023-12-28 11:25:00,591.8,591.8,591.61,591.61,200.0,591.8,591.8,591.61,591.61,200.0
2023-12-28 11:30:00,591.77,592.8,591.77,592.8,1185.0,591.77,592.8,591.77,592.8,1185.0
2023-12-28 11:35:00,592.72,593.53,592.72,593.35,1238.0,592.72,593.53,592.72,593.35,1238.0
2023-12-28 11:40:00,592.89,593.21,592.28,592.28,1101.0,592.89,593.21,592.28,592.28,1101.0
2023-12-28 11:45:00,592.63,592.86,592.38,592.38,468.0,592.63,592.86,592.38,592.38,468.0
2023-12-28 11:50:00,591.67,593.23,591.67,593.23,1923.0,591.67,593.23,591.67,593.23,1923.0
2023-12-28 11:55:00,592.65,593.19,591.63,592.42,2648.0,592.65,593.19,591.63,592.42,2648.0
2023-12-28 12:00:00,592.29,593.05,592.29,592.57,708.0,592.29,593.05,592.29,592.57,708.0
2023-12-28 12:05:00,592.51,592.51,590.14,590.14,2126.0,592.51,592.51,590.14,590.14,2126.0
2023-12-28 12:10:00,590.14,590.14,590.14,590.14,0.0,590.14,590.14,590.14,590.14,0.0
2023-12-28 12:15:00,590.92,592.4,590.91,592.4,1308.0,590.92,592.4,590.91,592.4,1308.0
2023-12-28 12:20:00,592.2,592.2,592.11,592.12,400.0,592.2,592.2,592.11,592.12,400.0
2023-12-28 12:25:00,592.6,592.82,592.48,592.74,1512.0,592.6,592.82,592.48,592.74,1512.0
2023-12-28 12:30:00,592.72,592.72,592.11,592.63,1600.0,592.72,592.72,592.11,592.63,1600.0
2023-12-28 12:35:00,592.47,592.9,592.16,592.59,1925.0,592.47,592.9,592.16,592.59,1925.0
2023-12-28 12:40:00,592.48,592.57,592.47,592.57,450.0,592.48,592.57,592.47,592.57,450.0
2023-12-28 12:45:00,592.19,592.19,590.55,590.69,602.0,592.19,592.19,590.55,590.69,602.0
2023-12-28 12:50:00,591.36,591.77,591.31,591.31,613.0,591.36,591.77,591.31,591.31,613.0
2023-12-28 12:55:00,591.97,592.14,591.9,592.14,511.0,591.97,592.14,591.9,592.14,511.0
2023-12-28 13:00:00,592.25,592.25,591.25,591.25,600.0,592.25,592.25,591.25,591.25,600.0
2023-12-28 13:05:00,590.61,591.31,590.61,591.31,200.0,590.61,591.31,590.61,591.31,200.0
2023-12-28 13:10:00,591.31,591.31,591.31,591.31,0.0,591.31,591.31,591.31,591.31,0.0
2023-12-28 13:15:00,591.0,591.01,591.0,591.0,200.0,591.0,591.01,591.0,591.0,200.0
2023-12-28 13:20:00,590.57,590.57,590.57,590.57,131.0,590.57,590.57,590.57,590.57,131.0
2023-12-28 13:25:00,590.92,590.92,590.83,590.83,200.0,590.92,590.92,590.83,590.83,200.0
2023-12-28 13:30:00,590.62,590.8,590.56,590.56,1508.0,590.62,590.8,590.56,590.56,1508.0
2023-12-28 13:35:00,590.0,590.63,590.0,590.63,1559.0,590.0,590.63,590.0,590.63,1559.0
2023-12-28 13:40:00,590.63,590.63,590.63,590.63,0.0,590.63,590.63,590.63,590.63,0.0
2023-12-28 13:45:00,590.0,590.1,589.46,589.46,2412.0,590.0,590.1,589.46,589.46,2412.0
2023-12-28 13:50:00,589.82,589.82,589.82,589.82,258.0,589.82,589.82,589.82,589.82,258.0
2023-12-28 13:55:00,589.77,589.9,589.6,589.85,1300.0,589.77,589.9,589.6,589.85,1300.0
2023-12-28 14:00:00,589.69,590.04,589.51,590.04,900.0,589.69,590.04,589.51,590.04,900.0
2023-12-28 14:05:00,590.29,590.29,589.91,589.91,800.0,590.29,590.29,589.91,589.91,800.0
2023-12-28 14:10:00,589.89,589.9,589.64,589.64,300.0,589.89,589.9,589.64,589.64,300.0
2023-12-28 14:15:00,589.99,590.2,589.58,589.93,675.0,589.99,590.2,589.58,589.93,675.0
2023-12-28 14:20:00,590.05,590.05,590.05,590.05,100.0,590.05,590.05,590.05,590.05,100.0
2023-12-28 14:25:00,590.31,590.6,590.3,590.31,1199.0,590.31,590.6,590.3,590.31,1199.0
2023-12-28 14:30:00,590.29,590.29,589.93,589.98,1100.0,590.29,590.29,589.93,589.98,1100.0
2023-12-28 14:35:00,590.12,590.12,590.06,590.06,400.0,590.12,590.12,590.06,590.06,400.0
2023-12-28 14:40:00,589.89,589.96,589.5,589.96,2500.0,589.89,589.96,589.5,589.96,2500.0
2023-12-28 14:45:00,589.93,589.95,589.42,589.42,500.0,589.93,589.95,589.42,589.42,500.0
2023-12-28 14:50:00,589.23,589.23,588.66,588.73,3000.0,589.23,589.23,588.66,588.73,3000.0
2023-12-28 14:55:00,588.32,588.9,588.31,588.9,766.0,588.32,588.9,588.31,588.9,766.0
2023-12-28 15:00:00,588.86,588.89,588.22,588.5,2527.0,588.86,588.89,588.22,588.5,2527.0
2023-12-28 15:05:00,588.49,588.89,588.47,588.89,800.0,588.49,588.89,588.47,588.89,800.0
2023-12-28 15:10:00,588.42,588.49,588.21,588.21,1300.0,588.42,588.49,588.21,588.21,1300.0
2023-12-28 15:15:00,587.99,588.41,587.99,588.41,701.0,587.99,588.41,587.99,588.41,701.0
2023-12-28 15:20:00,588.41,588.47,588.41,588.47,993.0,588.41,588.47,588.41,588.47,993.0
2023-12-28 15:25:00,588.42,588.49,588.28,588.49,300.0,588.42,588.49,588.28,588.49,300.0
2023-12-28 15:30:00,588.66,588.69,588.53,588.54,1400.0,588.66,588.69,588.53,588.54,1400.0
2023-12-28 15:35:00,588.52,589.79,588.47,589.66,3979.0,588.52,589.79,588.47,589.66,3979.0
2023-12-28 15:40:00,590.0,590.44,589.79,590.44,1838.0,590.0,590.44,589.79,590.44,1838.0
2023-12-28 15:45:00,590.26,590.3,589.97,590.0,1182.0,590.26,590.3,589.97,590.0,1182.0
2023-12-28 15:50:00,590.06,590.08,589.16,589.19,14197.0,590.06,590.08,589.16,589.19,14197.0
2023-12-28 15:55:00,589.13,589.72,589.03,589.06,14958.0,589.13,589.72,589.03,589.06,14958.0
2023-12-29 09:30:00,587.8,588.56,587.32,588.56,2412.0,587.8,588.56,587.32,588.56,2412.0
2023-12-29 09:35:00,592.0,592.0,592.0,592.0,513.0,592.0,592.0,592.0,592.0,513.0
2023-12-29 09:40:00,589.95,589.95,589.94,589.95,100.0,589.95,589.95,589.94,589.95,100.0
2023-12-29 09:45:00,590.19,591.6,589.15,590.73,705.0,590.19,591.6,589.15,590.73,705.0
2023-12-29 09:50:00,590.19,590.19,589.57,589.75,2054.0,590.19,590.19,589.57,589.75,2054.0
2023-12-29 09:55:00,590.75,590.75,589.75,589.75,520.0,590.75,590.75,589.75,589.75,520.0
2023-12-29 10:00:00,590.41,590.41,589.55,589.92,824.0,590.41,590.41,589.55,589.92,824.0
2023-12-29 10:05:00,590.17,590.28,589.48,589.48,500.0,590.17,590.28,589.48,589.48,500.0
2023-12-29 10:10:00,589.33,590.19,589.2,589.21,850.0,589.33,590.19,589.2,589.21,850.0
2023-12-29 10:15:00,589.1,589.1,589.09,589.1,1200.0,589.1,589.1,589.09,589.1,1200.0
2023-12-29 10:20:00,587.5,587.95,586.92,587.44,1315.0,587.5,587.95,586.92,587.44,1315.0
2023-12-29 10:25:00,587.32,589.46,587.32,589.46,2340.0,587.32,589.46,587.32,589.46,2340.0
2023-12-29 10:30:00,589.36,589.36,587.69,587.7,800.0,589.36,589.36,587.69,587.7,800.0
2023-12-29 10:35:00,587.41,588.06,587.04,587.74,2400.0,587.41,588.06,587.04,587.74,2400.0
2023-12-29 10:40:00,587.3,587.3,585.9,586.02,3032.0,587.3,587.3,585.9,586.02,3032.0
2023-12-29 10:45:00,585.99,585.99,584.14,585.64,6475.0,585.99,585.99,584.14,585.64,6475.0
2023-12-29 10:50:00,585.28,585.51,584.52,584.72,2513.0,585.28,585.51,584.52,584.72,2513.0
2023-12-29 10:55:00,585.65,585.88,585.65,585.88,600.0,585.65,585.88,585.65,585.88,600.0
2023-12-29 11:00:00,586.26,586.74,585.96,586.31,800.0,586.26,586.74,585.96,586.31,800.0
2023-12-29 11:05:00,586.11,586.11,583.12,584.79,1670.0,586.11,586.11,583.12,584.79,1670.0
2023-12-29 11:10:00,584.1,584.1,582.42,582.43,1051.0,584.1,584.1,582.42,582.43,1051.0
2023-12-29 11:15:00,582.47,582.75,581.6,582.72,2015.0,582.47,582.75,581.6,582.72,2015.0
2023-12-29 11:20:00,583.07,583.83,582.98,583.58,1000.0,583.07,583.83,582.98,583.58,1000.0
2023-12-29 11:25:00,582.96,582.96,581.91,582.02,3310.0,582.96,582.96,581.91,582.02,3310.0
2023-12-29 11:30:00,581.97,582.32,581.75,582.32,690.0,581.97,582.32,581.75,582.32,690.0
2023-12-29 11:35:00,582.65,582.65,582.37,582.38,619.0,582.65,582.65,582.37,582.38,619.0
2023-12-29 11:40:00,582.02,582.99,582.02,582.98,600.0,582.02,582.99,582.02,582.98,600.0
2023-12-29 11:45:00,582.72,584.39,582.72,584.39,1538.0,582.72,584.39,582.72,584.39,1538.0
2023-12-29 11:50:00,584.13,584.17,583.31,584.08,900.0,584.13,584.17,583.31,584.08,900.0
2023-12-29 11:55:00,583.86,584.6,583.85,584.53,612.0,583.86,584.6,583.85,584.53,612.0
2023-12-29 12:00:00,584.0,584.8,584.0,584.47,1400.0,584.0,584.8,584.0,584.47,1400.0
2023-12-29 12:05:00,584.49,584.49,583.38,583.39,2060.0,584.49,584.49,583.38,583.39,2060.0
2023-12-29 12:10:00,582.92,582.92,582.31,582.47,1140.0,582.92,582.92,582.31,582.47,1140.0
2023-12-29 12:15:00,582.44,583.95,582.43,583.85,3400.0,582.44,583.95,582.43,583.85,3400.0
2023-12-29 12:20:00,583.85,584.56,583.45,583.45,3850.0,583.85,584.56,583.45,583.45,3850.0
2023-12-29 12:25:00,583.48,583.5,582.89,583.32,1850.0,583.48,583.5,582.89,583.32,1850.0
2023-12-29 12:30:00,583.31,584.2,582.56,583.72,2164.0,583.31,584.2,582.56,583.72,2164.0
2023-12-29 12:35:00,583.72,584.39,583.71,584.06,836.0,583.72,584.39,583.71,584.06,836.0
2023-12-29 12:40:00,584.0,584.51,583.92,584.27,1100.0,584.0,584.51,583.92,584.27,1100.0
2023-12-29 12:45:00,584.35,584.63,584.21,584.26,1305.0,584.35,584.63,584.21,584.26,1305.0
2023-12-29 12:50:00,584.13,584.72,584.13,584.53,773.0,584.13,584.72,584.13,584.53,773.0
2023-12-29 12:55:00,585.06,585.06,584.33,584.58,800.0,585.06,585.06,584.33,584.58,800.0
2023-12-29 13:00:00,585.39,585.39,585.34,585.35,300.0,585.39,585.39,585.34,585.35,300.0
2023-12-29 13:05:00,585.69,586.1,585.39,586.1,300.0,585.69,586.1,585.39,586.1,300.0
2023-12-29 13:10:00,586.13,586.13,586.12,586.13,100.0,586.13,586.13,586.12,586.13,100.0
2023-12-29 13:15:00,586.06,586.18,585.39,585.39,1200.0,586.06,586.18,585.39,585.39,1200.0
2023-12-29 13:20:00,585.4,585.76,585.4,585.75,400.0,585.4,585.76,585.4,585.75,400.0
2023-12-29 13:25:00,585.69,585.98,585.39,585.58,1250.0,585.69,585.98,585.39,585.58,1250.0
2023-12-29 13:30:00,585.32,585.75,584.9,585.21,900.0,585.32,585.75,584.9,585.21,900.0
2023-12-29 13:35:00,585.88,586.32,585.79,586.32,2100.0,585.88,586.32,585.79,586.32,2100.0
2023-12-29 13:40:00,586.12,586.42,585.68,586.35,1500.0,586.12,586.42,585.68,586.35,1500.0
2023-12-29 13:45:00,586.44,586.44,586.43,586.44,100.0,586.44,586.44,586.43,586.44,100.0
2023-12-29 13:50:00,586.47,586.47,585.18,585.55,2681.0,586.47,586.47,585.18,585.55,2681.0
2023-12-29 13:55:00,585.65,585.67,585.65,585.65,300.0,585.65,585.67,585.65,585.65,300.0
2023-12-29 14:00:00,585.58,586.1,585.58,586.09,300.0,585.58,586.1,585.58,586.09,300.0
2023-12-29 14:05:00,585.65,586.11,585.65,586.11,300.0,585.65,586.11,585.65,586.11,300.0
2023-12-29 14:10:00,585.52,585.8,585.52,585.8,200.0,585.52,585.8,585.52,585.8,200.0
2023-12-29 14:15:00,586.01,586.56,586.01,586.56,800.0,586.01,586.56,586.01,586.56,800.0
2023-12-29 14:20:00,586.56,586.56,586.24,586.25,300.0,586.56,586.56,586.24,586.25,300.0
2023-12-29 14:25:00,586.43,586.43,586.32,586.32,307.0,586.43,586.43,586.32,586.32,307.0
2023-12-29 14:30:00,586.84,586.96,586.54,586.54,1326.0,586.84,586.96,586.54,586.54,1326.0
2023-12-29 14:35:00,586.54,586.54,586.54,586.54,0.0,586.54,586.54,586.54,586.54,0.0
2023-12-29 14:40:00,586.74,586.89,586.2,586.2,1212.0,586.74,586.89,586.2,586.2,1212.0
2023-12-29 14:45:00,586.23,586.41,585.93,586.02,1542.0,586.23,586.41,585.93,586.02,1542.0
2023-12-29 14:50:00,586.15,586.16,586.15,586.15,100.0,586.15,586.16,586.15,586.15,100.0
2023-12-29 14:55:00,585.71,586.06,585.66,585.67,1160.0,585.71,586.06,585.66,585.67,1160.0
2023-12-29 15:00:00,585.32,585.32,583.81,583.81,400.0,585.32,585.32,583.81,583.81,400.0
2023-12-29 15:05:00,584.17,584.17,583.41,583.51,300.0,584.17,584.17,583.41,583.51,300.0
2023-12-29 15:10:00,584.29,584.29,582.72,583.45,1749.0,584.29,584.29,582.72,583.45,1749.0
2023-12-29 15:15:00,583.45,583.45,583.45,583.45,0.0,583.45,583.45,583.45,583.45,0.0
2023-12-29 15:20:00,582.15,582.48,582.01,582.01,400.0,582.15,582.48,582.01,582.01,400.0
2023-12-29 15:25:00,581.98,582.38,581.97,582.3,415.0,581.98,582.38,581.97,582.3,415.0
2023-12-29 15:30:00,582.29,582.39,581.69,582.38,419.0,582.29,582.39,581.69,582.38,419.0
2023-12-29 15:35:00,581.58,581.73,581.42,581.65,915.0,581.58,581.73,581.42,581.65,915.0
2023-12-29 15:40:00,581.43,581.49,581.11,581.17,1037.0,581.43,581.49,581.11,581.17,1037.0
2023-12-29 15:45:00,581.37,581.71,581.19,581.71,1487.0,581.37,581.71,581.19,581.71,1487.0
2023-12-29 15:50:00,581.57,581.73,580.34,580.34,3511.0,581.57,581.73,580.34,580.34,3511.0
2023-12-29 15:55:00,580.0,581.29,580.0,580.17,7480.0,580.0,581.29,580.0,580.17,7480.0
2024-01-02 09:30:00,572.94,574.09,567.2,571.61,12526.0,572.94,574.09,567.2,571.61,12526.0
2024-01-02 09:35:00,571.76,571.76,566.95,566.95,1900.0,571.76,571.76,566.95,566.95,1900.0
2024-01-02 09:40:00,567.14,568.08,563.0,564.76,4900.0,567.14,568.08,563.0,564.76,4900.0
2024-01-02 09:45:00,564.51,564.61,559.05,559.97,2074.0,564.51,564.61,559.05,559.97,2074.0
2024-01-02 09:50:00,559.28,563.31,558.95,559.51,4479.0,559.28,563.31,558.95,559.51,4479.0
2024-01-02 09:55:00,558.0,562.49,555.0,560.47,8760.0,558.0,562.49,555.0,560.47,8760.0
2024-01-02 10:00:00,561.33,563.7,558.73,558.73,2701.0,561.33,563.7,558.73,558.73,2701.0
2024-01-02 10:05:00,558.78,558.81,556.0,558.68,3144.0,558.78,558.81,556.0,558.68,3144.0
2024-01-02 10:10:00,557.75,558.0,554.88,554.88,3103.0,557.75,558.0,554.88,554.88,3103.0
2024-01-02 10:15:00,555.67,555.76,552.94,552.94,2248.0,555.67,555.76,552.94,552.94,2248.0
2024-01-02 10:20:00,552.99,553.33,551.27,553.1,1523.0,552.99,553.33,551.27,553.1,1523.0
2024-01-02 10:25:00,552.25,552.74,548.06,548.63,4987.0,552.25,552.74,548.06,548.63,4987.0
2024-01-02 10:30:00,547.68,548.5,547.35,548.43,2650.0,547.68,548.5,547.35,548.43,2650.0
2024-01-02 10:35:00,547.86,549.26,547.26,548.59,4050.0,547.86,549.26,547.26,548.59,4050.0
2024-01-02 10:40:00,548.43,549.98,547.29,549.98,992.0,548.43,549.98,547.29,549.98,992.0
2024-01-02 10:45:00,549.39,549.91,545.87,545.87,3110.0,549.39,549.91,545.87,545.87,3110.0
2024-01-02 10:50:00,545.96,546.64,545.72,546.08,3465.0,545.96,546.64,545.72,546.08,3465.0
2024-01-02 10:55:00,546.2,547.86,546.19,546.42,5638.0,546.2,547.86,546.19,546.42,5638.0
2024-01-02 11:00:00,547.3,547.58,546.5,547.26,3233.0,547.3,547.58,546.5,547.26,3233.0
2024-01-02 11:05:00,546.26,548.03,545.42,547.84,8068.0,546.26,548.03,545.42,547.84,8068.0
2024-01-02 11:10:00,548.25,548.8,547.41,547.78,1871.0,548.25,548.8,547.41,547.78,1871.0
2024-01-02 11:15:00,548.37,549.38,548.35,549.38,4030.0,548.37,549.38,548.35,549.38,4030.0
2024-01-02 11:20:00,548.78,549.61,548.78,548.78,1400.0,548.78,549.61,548.78,548.78,1400.0
2024-01-02 11:25:00,548.99,550.34,548.99,550.34,2607.0,548.99,550.34,548.99,550.34,2607.0
2024-01-02 11:30:00,550.41,550.95,550.09,550.2,3291.0,550.41,550.95,550.09,550.2,3291.0
2024-01-02 11:35:00,550.09,550.84,550.09,550.7,3750.0,550.09,550.84,550.09,550.7,3750.0
2024-01-02 11:40:00,550.41,550.67,550.41,550.57,1404.0,550.41,550.67,550.41,550.57,1404.0
2024-01-02 11:45:00,550.16,551.44,550.16,550.85,7876.0,550.16,551.44,550.16,550.85,7876.0
2024-01-02 11:50:00,550.61,550.61,549.4,549.71,3227.0,550.61,550.61,549.4,549.71,3227.0
2024-01-02 11:55:00,550.01,550.02,549.29,549.47,3208.0,550.01,550.02,549.29,549.47,3208.0
2024-01-02 12:00:00,549.77,549.97,549.04,549.83,7639.0,549.77,549.97,549.04,549.83,7639.0
2024-01-02 12:05:00,549.8,550.61,549.69,550.03,4114.0,549.8,550.61,549.69,550.03,4114.0
2024-01-02 12:10:00,550.08,550.08,549.47,549.53,2226.0,550.08,550.08,549.47,549.53,2226.0
2024-01-02 12:15:00,549.08,549.91,549.05,549.46,3608.0,549.08,549.91,549.05,549.46,3608.0
2024-01-02 12:20:00,549.33,549.9,549.33,549.57,1900.0,549.33,549.9,549.33,549.57,1900.0
2024-01-02 12:25:00,549.36,549.36,549.31,549.31,500.0,549.36,549.36,549.31,549.31,500.0
2024-01-02 12:30:00,549.25,549.28,548.67,548.68,2225.0,549.25,549.28,548.67,548.68,2225.0
2024-01-02 12:35:00,549.15,549.57,548.64,548.73,2495.0,549.15,549.57,548.64,548.73,2495.0
2024-01-02 12:40:00,548.48,549.04,548.31,548.31,1701.0,548.48,549.04,548.31,548.31,1701.0
2024-01-02 12:45:00,547.91,547.91,547.11,547.12,500.0,547.91,547.91,547.11,547.12,500.0
2024-01-02 12:50:00,546.72,546.92,546.66,546.73,1001.0,546.72,546.92,546.66,546.73,1001.0
2024-01-02 12:55:00,546.02,546.4,545.16,545.41,4459.0,546.02,546.4,545.16,545.41,4459.0
2024-01-02 13:00:00,545.01,545.01,544.01,544.31,1877.0,545.01,545.01,544.01,544.31,1877.0
2024-01-02 13:05:00,545.03,545.22,544.5,544.5,1740.0,545.03,545.22,544.5,544.5,1740.0
2024-01-02 13:10:00,543.86,544.45,543.85,544.39,3509.0,543.86,544.45,543.85,544.39,3509.0
2024-01-02 13:15:00,544.48,544.62,544.05,544.31,3855.0,544.48,544.62,544.05,544.31,3855.0
2024-01-02 13:20:00,544.3,546.12,544.22,545.96,5645.0,544.3,546.12,544.22,545.96,5645.0
2024-01-02 13:25:00,546.23,546.23,545.6,545.6,400.0,546.23,546.23,545.6,545.6,400.0
2024-01-02 13:30:00,545.97,546.55,545.97,546.42,2981.0,545.97,546.55,545.97,546.42,2981.0
2024-01-02 13:35:00,546.72,546.72,545.84,545.84,800.0,546.72,546.72,545.84,545.84,800.0
2024-01-02 13:40:00,545.55,545.72,545.54,545.69,372.0,545.55,545.72,545.54,545.69,372.0
2024-01-02 13:45:00,545.36,545.36,544.78,544.78,1138.0,545.36,545.36,544.78,544.78,1138.0
2024-01-02 13:50:00,544.74,544.74,543.76,544.05,6000.0,544.74,544.74,543.76,544.05,6000.0
2024-01-02 13:55:00,543.88,544.0,542.82,543.77,1715.0,543.88,544.0,542.82,543.77,1715.0
2024-01-02 14:00:00,543.92,544.14,542.84,542.85,816.0,543.92,544.14,542.84,542.85,816.0
2024-01-02 14:05:00,542.42,542.94,542.26,542.48,3384.0,542.42,542.94,542.26,542.48,3384.0
2024-01-02 14:10:00,542.09,543.6,541.72,542.44,7096.0,542.09,543.6,541.72,542.44,7096.0
2024-01-02 14:15:00,542.6,544.73,542.6,544.72,2176.0,542.6,544.73,542.6,544.72,2176.0
2024-01-02 14:20:00,544.73,546.72,544.73,545.59,2738.0,544.73,546.72,544.73,545.59,2738.0
2024-01-02 14:25:00,546.27,546.4,546.0,546.01,1600.0,546.27,546.4,546.0,546.01,1600.0
2024-01-02 14:30:00,546.0,546.34,545.37,546.24,3604.0,546.0,546.34,545.37,546.24,3604.0
2024-01-02 14:35:00,546.34,546.34,545.39,545.39,1156.0,546.34,546.34,545.39,545.39,1156.0
2024-01-02 14:40:00,545.38,546.2,545.31,546.0,1901.0,545.38,546.2,545.31,546.0,1901.0
2024-01-02 14:45:00,546.23,546.28,545.66,546.01,2854.0,546.23,546.28,545.66,546.01,2854.0
2024-01-02 14:50:00,545.98,545.98,545.01,545.01,3000.0,545.98,545.98,545.01,545.01,3000.0
2024-01-02 14:55:00,544.89,545.21,543.96,545.04,2034.0,544.89,545.21,543.96,545.04,2034.0
2024-01-02 15:00:00,544.38,544.79,543.18,543.19,1808.0,544.38,544.79,543.18,543.19,1808.0
2024-01-02 15:05:00,543.12,545.27,543.11,544.92,3205.0,543.12,545.27,543.11,544.92,3205.0
2024-01-02 15:10:00,545.05,545.13,543.9,543.9,3956.0,545.05,545.13,543.9,543.9,3956.0
2024-01-02 15:15:00,543.92,545.03,543.67,544.13,8755.0,543.92,545.03,543.67,544.13,8755.0
2024-01-02 15:20:00,543.76,544.45,543.53,544.15,4931.0,543.76,544.45,543.53,544.15,4931.0
2024-01-02 15:25:00,544.01,544.02,542.41,542.64,3243.0,544.01,544.02,542.41,542.64,3243.0
2024-01-02 15:30:00,542.76,543.14,542.43,542.43,3776.0,542.76,543.14,542.43,542.43,3776.0
2024-01-02 15:35:00,542.3,542.3,541.06,541.84,7830.0,542.3,542.3,541.06,541.84,7830.0
2024-01-02 15:40:00,541.84,542.23,541.32,542.04,9497.0,541.84,542.23,541.32,542.04,9497.0
2024-01-02 15:45:00,542.04,542.57,540.28,542.54,17440.0,542.04,542.57,540.28,542.54,17440.0
2024-01-02 15:50:00,542.56,547.18,542.56,546.54,27419.0,542.56,547.18,542.56,546.54,27419.0
2024-01-02 15:55:00,546.36,548.28,546.29,548.21,36614.0,546.36,548.28,546.29,548.21,36614.0
2024-01-03 09:30:00,538.81,538.81,534.19,538.1,8329.0,538.81,538.81,534.19,538.1,8329.0
2024-01-03 09:35:00,540.26,542.18,539.41,541.89,2675.0,540.26,542.18,539.41,541.89,2675.0
2024-01-03 09:40:00,541.89,545.28,541.57,545.28,4926.0,541.89,545.28,541.57,545.28,4926.0
2024-01-03 09:45:00,544.04,544.04,540.24,540.24,4783.0,544.04,544.04,540.24,540.24,4783.0
2024-01-03 09:50:00,540.31,541.39,538.57,538.57,3229.0,540.31,541.39,538.57,538.57,3229.0
2024-01-03 09:55:00,539.15,539.15,535.5,537.02,3700.0,539.15,539.15,535.5,537.02,3700.0
2024-01-03 10:00:00,536.75,540.01,535.81,538.77,5437.0,536.75,540.01,535.81,538.77,5437.0
2024-01-03 10:05:00,540.2,542.39,539.68,541.29,11666.0,540.2,542.39,539.68,541.29,11666.0
2024-01-03 10:10:00,541.29,541.35,539.99,540.62,6319.0,541.29,541.35,539.99,540.62,6319.0
2024-01-03 10:15:00,540.42,540.96,539.78,540.44,3629.0,540.42,540.96,539.78,540.44,3629.0
2024-01-03 10:20:00,539.46,539.46,538.07,538.78,3250.0,539.46,539.46,538.07,538.78,3250.0
2024-01-03 10:25:00,538.79,539.81,538.54,539.19,1966.0,538.79,539.81,538.54,539.19,1966.0
2024-01-03 10:30:00,539.43,539.69,538.53,538.63,1125.0,539.43,539.69,538.53,538.63,1125.0
2024-01-03 10:35:00,538.59,538.59,535.35,535.35,2100.0,538.59,538.59,535.35,535.35,2100.0
2024-01-03 10:40:00,534.92,537.53,534.86,537.53,3523.0,534.92,537.53,534.86,537.53,3523.0
2024-01-03 10:45:00,537.53,538.0,536.34,536.5,1800.0,537.53,538.0,536.34,536.5,1800.0
2024-01-03 10:50:00,537.03,537.91,537.03,537.49,1474.0,537.03,537.91,537.03,537.49,1474.0
2024-01-03 10:55:00,537.52,538.72,537.52,538.14,1835.0,537.52,538.72,537.52,538.14,1835.0
2024-01-03 11:00:00,538.71,539.22,538.5,538.92,2000.0,538.71,539.22,538.5,538.92,2000.0
2024-01-03 11:05:00,539.22,539.7,537.86,538.13,3789.0,539.22,539.7,537.86,538.13,3789.0
2024-01-03 11:10:00,538.02,538.74,537.42,537.42,901.0,538.02,538.74,537.42,537.42,901.0
2024-01-03 11:15:00,537.31,537.63,536.86,536.96,1876.0,537.31,537.63,536.86,536.96,1876.0
2024-01-03 11:20:00,537.25,537.25,536.54,536.54,3474.0,537.25,537.25,536.54,536.54,3474.0
2024-01-03 11:25:00,536.5,537.01,536.03,536.45,6200.0,536.5,537.01,536.03,536.45,6200.0
2024-01-03 11:30:00,536.37,536.47,535.16,535.74,5219.0,536.37,536.47,535.16,535.74,5219.0
2024-01-03 11:35:00,535.47,535.48,534.24,534.25,1249.0,535.47,535.48,534.24,534.25,1249.0
2024-01-03 11:40:00,534.1,534.1,533.05,533.78,1523.0,534.1,534.1,533.05,533.78,1523.0
2024-01-03 11:45:00,533.97,534.26,533.44,533.69,1400.0,533.97,534.26,533.44,533.69,1400.0
2024-01-03 11:50:00,533.77,533.78,532.98,533.01,1200.0,533.77,533.78,532.98,533.01,1200.0
2024-01-03 11:55:00,533.55,533.55,532.5,532.94,1250.0,533.55,533.55,532.5,532.94,1250.0
2024-01-03 12:00:00,532.55,533.04,532.33,532.41,3843.0,532.55,533.04,532.33,532.41,3843.0
2024-01-03 12:05:00,532.8,532.89,532.22,532.31,1223.0,532.8,532.89,532.22,532.31,1223.0
2024-01-03 12:10:00,531.68,532.96,531.68,532.08,3561.0,531.68,532.96,531.68,532.08,3561.0
2024-01-03 12:15:00,532.52,532.53,531.9,532.05,7202.0,532.52,532.53,531.9,532.05,7202.0
2024-01-03 12:20:00,531.65,532.81,531.6,532.81,2665.0,531.65,532.81,531.6,532.81,2665.0
2024-01-03 12:25:00,532.49,532.49,531.33,532.09,2758.0,532.49,532.49,531.33,532.09,2758.0
2024-01-03 12:30:00,532.46,532.46,531.2,531.69,1733.0,532.46,532.46,531.2,531.69,1733.0
2024-01-03 12:35:00,531.51,531.52,531.08,531.11,600.0,531.51,531.52,531.08,531.11,600.0
2024-01-03 12:40:00,531.12,531.57,530.89,530.89,3450.0,531.12,531.57,530.89,530.89,3450.0
2024-01-03 12:45:00,531.02,532.18,530.94,531.87,4037.0,531.02,532.18,530.94,531.87,4037.0
2024-01-03 12:50:00,531.86,532.16,531.68,531.92,2044.0,531.86,532.16,531.68,531.92,2044.0
2024-01-03 12:55:00,532.11,532.34,531.8,532.04,6100.0,532.11,532.34,531.8,532.04,6100.0
2024-01-03 13:00:00,532.01,533.0,532.01,532.84,7599.0,532.01,533.0,532.01,532.84,7599.0
2024-01-03 13:05:00,533.31,533.68,532.62,532.64,3145.0,533.31,533.68,532.62,532.64,3145.0
2024-01-03 13:10:00,532.49,532.9,532.25,532.3,2309.0,532.49,532.9,532.25,532.3,2309.0
2024-01-03 13:15:00,532.33,532.94,532.21,532.23,1200.0,532.33,532.94,532.21,532.23,1200.0
2024-01-03 13:20:00,532.05,532.41,531.77,532.05,2958.0,532.05,532.41,531.77,532.05,2958.0
2024-01-03 13:25:00,531.49,531.82,531.41,531.43,2400.0,531.49,531.82,531.41,531.43,2400.0
2024-01-03 13:30:00,531.46,531.95,531.45,531.94,800.0,531.46,531.95,531.45,531.94,800.0
2024-01-03 13:35:00,531.57,531.58,530.87,531.53,1744.0,531.57,531.58,530.87,531.53,1744.0
2024-01-03 13:40:00,531.46,531.6,530.66,530.66,1400.0,531.46,531.6,530.66,530.66,1400.0
2024-01-03 13:45:00,531.05,531.46,531.04,531.28,1500.0,531.05,531.46,531.04,531.28,1500.0
2024-01-03 13:50:00,531.1,531.92,531.1,531.33,2400.0,531.1,531.92,531.1,531.33,2400.0
2024-01-03 13:55:00,531.42,531.46,531.11,531.25,1000.0,531.42,531.46,531.11,531.25,1000.0
2024-01-03 14:00:00,531.69,532.37,530.81,530.81,2807.0,531.69,532.37,530.81,530.81,2807.0
2024-01-03 14:05:00,530.41,530.77,528.62,530.77,3682.0,530.41,530.77,528.62,530.77,3682.0
2024-01-03 14:10:00,530.42,530.86,529.05,529.05,1301.0,530.42,530.86,529.05,529.05,1301.0
2024-01-03 14:15:00,529.0,530.22,528.64,530.22,3000.0,529.0,530.22,528.64,530.22,3000.0
2024-01-03 14:20:00,529.95,529.95,529.65,529.73,1174.0,529.95,529.95,529.65,529.73,1174.0
2024-01-03 14:25:00,530.13,532.31,530.13,531.96,3397.0,530.13,532.31,530.13,531.96,3397.0
2024-01-03 14:30:00,532.28,532.86,531.39,531.54,3349.0,532.28,532.86,531.39,531.54,3349.0
2024-01-03 14:35:00,531.53,531.53,530.66,530.92,3058.0,531.53,531.53,530.66,530.92,3058.0
2024-01-03 14:40:00,530.74,531.28,530.67,531.18,700.0,530.74,531.28,530.67,531.18,700.0
2024-01-03 14:45:00,531.09,531.11,530.53,530.55,2000.0,531.09,531.11,530.53,530.55,2000.0
2024-01-03 14:50:00,530.38,531.1,530.31,530.77,2300.0,530.38,531.1,530.31,530.77,2300.0
2024-01-03 14:55:00,530.58,530.94,530.58,530.82,1000.0,530.58,530.94,530.58,530.82,1000.0
2024-01-03 15:00:00,530.64,531.16,530.5,530.84,1200.0,530.64,531.16,530.5,530.84,1200.0
2024-01-03 15:05:00,530.49,530.49,529.85,529.85,1420.0,530.49,530.49,529.85,529.85,1420.0
2024-01-03 15:10:00,530.0,530.21,529.82,530.12,1700.0,530.0,530.21,529.82,530.12,1700.0
2024-01-03 15:15:00,530.09,530.09,529.65,529.74,900.0,530.09,530.09,529.65,529.74,900.0
2024-01-03 15:20:00,529.7,530.47,529.5,530.2,1100.0,529.7,530.47,529.5,530.2,1100.0
2024-01-03 15:25:00,529.89,530.15,529.69,530.15,1304.0,529.89,530.15,529.69,530.15,1304.0
2024-01-03 15:30:00,530.63,532.32,530.63,532.32,1417.0,530.63,532.32,530.63,532.32,1417.0
2024-01-03 15:35:00,531.79,532.16,531.16,532.14,2902.0,531.79,532.16,531.16,532.14,2902.0
2024-01-03 15:40:00,532.13,532.3,531.18,531.18,2529.0,532.13,532.3,531.18,531.18,2529.0
2024-01-03 15:45:00,531.22,531.71,530.58,531.28,4998.0,531.22,531.71,530.58,531.28,4998.0
2024-01-03 15:50:00,531.73,532.4,531.32,532.27,9267.0,531.73,532.4,531.32,532.27,9267.0
2024-01-03 15:55:00,532.44,533.88,532.05,533.27,28225.0,532.44,533.88,532.05,533.27,28225.0
2024-01-04 09:30:00,530.93,532.81,529.55,529.55,7843.0,530.93,532.81,529.55,529.55,7843.0
2024-01-04 09:35:00,530.13,531.78,530.13,531.78,800.0,530.13,531.78,530.13,531.78,800.0
2024-01-04 09:40:00,532.77,533.99,531.68,533.99,1500.0,532.77,533.99,531.68,533.99,1500.0
2024-01-04 09:45:00,533.65,534.54,531.27,531.35,1932.0,533.65,534.54,531.27,531.35,1932.0
2024-01-04 09:50:00,531.68,533.23,531.67,532.86,2121.0,531.68,533.23,531.67,532.86,2121.0
2024-01-04 09:55:00,534.41,534.74,532.59,532.59,2463.0,534.41,534.74,532.59,532.59,2463.0
2024-01-04 10:00:00,535.08,536.09,535.08,536.09,400.0,535.08,536.09,535.08,536.09,400.0
2024-01-04 10:05:00,535.38,538.29,535.37,538.29,9384.0,535.38,538.29,535.37,538.29,9384.0
2024-01-04 10:10:00,538.37,539.09,537.48,538.7,4166.0,538.37,539.09,537.48,538.7,4166.0
2024-01-04 10:15:00,538.93,541.08,538.83,538.83,3302.0,538.93,541.08,538.83,538.83,3302.0
2024-01-04 10:20:00,538.7,538.7,537.03,538.18,1342.0,538.7,538.7,537.03,538.18,1342.0
2024-01-04 10:25:00,536.26,536.35,535.15,535.96,3130.0,536.26,536.35,535.15,535.96,3130.0
2024-01-04 10:30:00,535.37,536.27,535.34,536.2,2530.0,535.37,536.27,535.34,536.2,2530.0
2024-01-04 10:35:00,536.24,536.54,536.16,536.16,300.0,536.24,536.54,536.16,536.16,300.0
2024-01-04 10:40:00,535.36,535.8,534.97,534.98,1342.0,535.36,535.8,534.97,534.98,1342.0
2024-01-04 10:45:00,534.98,534.98,534.98,534.98,0.0,534.98,534.98,534.98,534.98,0.0
2024-01-04 10:50:00,537.37,537.37,535.4,536.75,3017.0,537.37,537.37,535.4,536.75,3017.0
2024-01-04 10:55:00,536.21,536.36,535.56,535.56,501.0,536.21,536.36,535.56,535.56,501.0
2024-01-04 11:00:00,535.59,536.83,535.59,536.52,938.0,535.59,536.83,535.59,536.52,938.0
2024-01-04 11:05:00,536.52,536.57,535.82,535.92,837.0,536.52,536.57,535.82,535.92,837.0
2024-01-04 11:10:00,536.05,537.41,535.43,537.4,700.0,536.05,537.41,535.43,537.4,700.0
2024-01-04 11:15:00,536.91,538.25,536.91,538.08,1026.0,536.91,538.25,536.91,538.08,1026.0
2024-01-04 11:20:00,536.92,536.92,535.87,536.55,3201.0,536.92,536.92,535.87,536.55,3201.0
2024-01-04 11:25:00,536.55,536.55,534.96,534.96,500.0,536.55,536.55,534.96,534.96,500.0
2024-01-04 11:30:00,534.89,535.38,534.89,535.23,443.0,534.89,535.38,534.89,535.23,443.0
2024-01-04 11:35:00,535.8,535.8,535.44,535.44,313.0,535.8,535.8,535.44,535.44,313.0
2024-01-04 11:40:00,534.43,534.43,534.4,534.4,300.0,534.43,534.43,534.4,534.4,300.0
2024-01-04 11:45:00,535.07,535.17,534.46,534.98,975.0,535.07,535.17,534.46,534.98,975.0
2024-01-04 11:50:00,534.26,534.31,533.22,534.31,1500.0,534.26,534.31,533.22,534.31,1500.0
2024-01-04 11:55:00,533.97,534.71,533.96,534.71,500.0,533.97,534.71,533.96,534.71,500.0
2024-01-04 12:00:00,534.12,534.12,533.82,533.82,200.0,534.12,534.12,533.82,533.82,200.0
2024-01-04 12:05:00,534.35,534.36,534.35,534.35,950.0,534.35,534.36,534.35,534.35,950.0
2024-01-04 12:10:00,533.64,534.03,533.38,533.38,8404.0,533.64,534.03,533.38,533.38,8404.0
2024-01-04 12:15:00,533.48,533.48,532.42,532.42,706.0,533.48,533.48,532.42,532.42,706.0
2024-01-04 12:20:00,533.42,533.57,533.42,533.53,300.0,533.42,533.57,533.42,533.53,300.0
2024-01-04 12:25:00,534.15,534.16,533.62,533.63,300.0,534.15,534.16,533.62,533.63,300.0
2024-01-04 12:30:00,534.5,534.5,533.92,533.92,881.0,534.5,534.5,533.92,533.92,881.0
2024-01-04 12:35:00,533.44,534.22,533.44,534.0,2099.0,533.44,534.22,533.44,534.0,2099.0
2024-01-04 12:40:00,533.6,533.6,533.05,533.05,1200.0,533.6,533.6,533.05,533.05,1200.0
2024-01-04 12:45:00,532.12,532.13,532.12,532.12,180.0,532.12,532.13,532.12,532.12,180.0
2024-01-04 12:50:00,532.8,533.15,532.62,532.65,1300.0,532.8,533.15,532.62,532.65,1300.0
2024-01-04 12:55:00,532.69,532.97,532.15,532.91,4970.0,532.69,532.97,532.15,532.91,4970.0
2024-01-04 13:00:00,532.53,533.04,532.22,533.04,2177.0,532.53,533.04,532.22,533.04,2177.0
2024-01-04 13:05:00,533.01,533.01,532.96,532.96,379.0,533.01,533.01,532.96,532.96,379.0
2024-01-04 13:10:00,533.15,533.15,532.6,532.99,452.0,533.15,533.15,532.6,532.99,452.0
2024-01-04 13:15:00,533.04,533.04,533.04,533.04,100.0,533.04,533.04,533.04,533.04,100.0
2024-01-04 13:20:00,532.38,533.25,532.38,533.25,313.0,532.38,533.25,532.38,533.25,313.0
2024-01-04 13:25:00,533.05,533.81,533.04,533.81,1028.0,533.05,533.81,533.04,533.81,1028.0
2024-01-04 13:30:00,533.91,534.21,533.52,533.89,600.0,533.91,534.21,533.52,533.89,600.0
2024-01-04 13:35:00,534.25,534.32,534.24,534.25,500.0,534.25,534.32,534.24,534.25,500.0
2024-01-04 13:40:00,534.2,534.41,534.2,534.4,299.0,534.2,534.41,534.2,534.4,299.0
2024-01-04 13:45:00,534.8,534.8,534.8,534.8,100.0,534.8,534.8,534.8,534.8,100.0
2024-01-04 13:50:00,535.32,535.76,534.74,535.09,1043.0,535.32,535.76,534.74,535.09,1043.0
2024-01-04 13:55:00,535.25,535.47,534.82,534.82,711.0,535.25,535.47,534.82,534.82,711.0
2024-01-04 14:00:00,535.77,535.77,535.35,535.36,939.0,535.77,535.77,535.35,535.36,939.0
2024-01-04 14:05:00,535.35,535.91,535.35,535.9,787.0,535.35,535.91,535.35,535.9,787.0
2024-01-04 14:10:00,535.08,535.38,534.73,535.26,1006.0,535.08,535.38,534.73,535.26,1006.0
2024-01-04 14:15:00,534.73,535.27,534.73,535.27,861.0,534.73,535.27,534.73,535.27,861.0
2024-01-04 14:20:00,534.7,534.7,534.66,534.66,300.0,534.7,534.7,534.66,534.66,300.0
2024-01-04 14:25:00,534.24,534.24,534.12,534.12,400.0,534.24,534.24,534.12,534.12,400.0
2024-01-04 14:30:00,534.22,534.5,534.13,534.35,639.0,534.22,534.5,534.13,534.35,639.0
2024-01-04 14:35:00,534.42,534.48,533.96,533.96,1040.0,534.42,534.48,533.96,533.96,1040.0
2024-01-04 14:40:00,533.77,533.95,532.65,532.76,2489.0,533.77,533.95,532.65,532.76,2489.0
2024-01-04 14:45:00,532.57,532.78,531.81,532.12,4959.0,532.57,532.78,531.81,532.12,4959.0
2024-01-04 14:50:00,532.11,532.95,531.63,532.31,1130.0,532.11,532.95,531.63,532.31,1130.0
2024-01-04 14:55:00,532.68,533.04,532.66,532.66,820.0,532.68,533.04,532.66,532.66,820.0
2024-01-04 15:00:00,533.76,533.98,533.33,533.87,500.0,533.76,533.98,533.33,533.87,500.0
2024-01-04 15:05:00,533.56,535.22,533.56,535.22,700.0,533.56,535.22,533.56,535.22,700.0
2024-01-04 15:10:00,535.26,535.31,534.59,535.31,821.0,535.26,535.31,534.59,535.31,821.0
2024-01-04 15:15:00,534.64,534.64,533.36,534.01,1800.0,534.64,534.64,533.36,534.01,1800.0
2024-01-04 15:20:00,534.29,534.29,533.43,533.43,500.0,534.29,534.29,533.43,533.43,500.0
2024-01-04 15:25:00,533.5,533.79,533.1,533.42,1210.0,533.5,533.79,533.1,533.42,1210.0
2024-01-04 15:30:00,532.84,532.84,531.71,531.71,1200.0,532.84,532.84,531.71,531.71,1200.0
2024-01-04 15:35:00,532.11,532.11,531.1,531.1,2486.0,532.11,532.11,531.1,531.1,2486.0
2024-01-04 15:40:00,531.19,531.45,530.47,530.83,2333.0,531.19,531.45,530.47,530.83,2333.0
2024-01-04 15:45:00,531.12,531.59,530.85,530.91,2622.0,531.12,531.59,530.85,530.91,2622.0
2024-01-04 15:50:00,531.01,531.34,530.06,530.14,6836.0,531.01,531.34,530.06,530.14,6836.0
2024-01-04 15:55:00,530.13,531.47,529.52,530.01,23003.0,530.13,531.47,529.52,530.01,23003.0
2024-01-05 09:30:00,527.66,531.2,527.0,531.2,4873.0,527.66,531.2,527.0,531.2,4873.0
2024-01-05 09:35:00,536.67,536.67,534.15,534.17,1539.0,536.67,536.67,534.15,534.17,1539.0
2024-01-05 09:40:00,533.64,534.69,532.09,534.69,1001.0,533.64,534.69,532.09,534.69,1001.0
2024-01-05 09:45:00,535.48,535.49,534.07,535.1,895.0,535.48,535.49,534.07,535.1,895.0
2024-01-05 09:50:00,535.49,537.0,535.49,536.95,700.0,535.49,537.0,535.49,536.95,700.0
2024-01-05 09:55:00,536.7,536.7,534.51,535.51,1698.0,536.7,536.7,534.51,535.51,1698.0
2024-01-05 10:00:00,535.93,539.69,534.36,539.25,934.0,535.93,539.69,534.36,539.25,934.0
2024-01-05 10:05:00,538.79,541.1,538.79,540.44,3207.0,538.79,541.1,538.79,540.44,3207.0
2024-01-05 10:10:00,541.07,541.68,539.91,540.43,3421.0,541.07,541.68,539.91,540.43,3421.0
2024-01-05 10:15:00,540.42,540.42,539.53,539.84,3400.0,540.42,540.42,539.53,539.84,3400.0
2024-01-05 10:20:00,538.16,539.17,538.16,539.17,300.0,538.16,539.17,538.16,539.17,300.0
2024-01-05 10:25:00,539.71,540.4,539.36,540.4,801.0,539.71,540.4,539.36,540.4,801.0
2024-01-05 10:30:00,539.06,540.42,539.06,540.42,200.0,539.06,540.42,539.06,540.42,200.0
2024-01-05 10:35:00,542.07,542.87,541.61,542.87,1000.0,542.07,542.87,541.61,542.87,1000.0
2024-01-05 10:40:00,541.85,541.85,541.27,541.27,550.0,541.85,541.85,541.27,541.27,550.0
2024-01-05 10:45:00,540.47,540.62,540.18,540.18,300.0,540.47,540.62,540.18,540.18,300.0
2024-01-05 10:50:00,540.08,541.25,539.6,541.25,5380.0,540.08,541.25,539.6,541.25,5380.0
2024-01-05 10:55:00,541.31,541.86,540.73,541.43,1211.0,541.31,541.86,540.73,541.43,1211.0
2024-01-05 11:00:00,542.61,542.61,540.61,540.77,2013.0,542.61,542.61,540.61,540.77,2013.0
2024-01-05 11:05:00,540.95,541.92,540.95,541.92,700.0,540.95,541.92,540.95,541.92,700.0
2024-01-05 11:10:00,542.56,543.57,541.62,543.57,2600.0,542.56,543.57,541.62,543.57,2600.0
2024-01-05 11:15:00,543.59,544.41,541.85,541.85,5896.0,543.59,544.41,541.85,541.85,5896.0
2024-01-05 11:20:00,541.31,541.31,540.84,541.08,301.0,541.31,541.31,540.84,541.08,301.0
2024-01-05 11:25:00,541.04,541.43,540.83,540.84,300.0,541.04,541.43,540.83,540.84,300.0
2024-01-05 11:30:00,541.23,542.0,541.19,541.19,1499.0,541.23,542.0,541.19,541.19,1499.0
2024-01-05 11:35:00,540.74,541.55,540.73,541.01,778.0,540.74,541.55,540.73,541.01,778.0
2024-01-05 11:40:00,541.58,541.81,540.32,540.46,1284.0,541.58,541.81,540.32,540.46,1284.0
2024-01-05 11:45:00,541.01,541.4,540.97,541.4,2800.0,541.01,541.4,540.97,541.4,2800.0
2024-01-05 11:50:00,541.66,542.65,541.66,542.65,300.0,541.66,542.65,541.66,542.65,300.0
2024-01-05 11:55:00,542.15,542.15,541.66,541.66,833.0,542.15,542.15,541.66,541.66,833.0
2024-01-05 12:00:00,541.11,541.78,541.1,541.78,640.0,541.11,541.78,541.1,541.78,640.0
2024-01-05 12:05:00,540.5,540.52,539.57,539.57,868.0,540.5,540.52,539.57,539.57,868.0
2024-01-05 12:10:00,539.15,539.82,539.07,539.82,715.0,539.15,539.82,539.07,539.82,715.0
2024-01-05 12:15:00,539.51,539.87,539.51,539.86,300.0,539.51,539.87,539.51,539.86,300.0
2024-01-05 12:20:00,539.87,539.87,539.86,539.87,200.0,539.87,539.87,539.86,539.87,200.0
2024-01-05 12:25:00,539.86,540.01,539.24,540.01,1300.0,539.86,540.01,539.24,540.01,1300.0
2024-01-05 12:30:00,540.04,540.04,539.85,539.85,405.0,540.04,540.04,539.85,539.85,405.0
2024-01-05 12:35:00,539.14,540.16,539.14,540.16,350.0,539.14,540.16,539.14,540.16,350.0
2024-01-05 12:40:00,541.28,541.28,540.36,541.04,600.0,541.28,541.28,540.36,541.04,600.0
2024-01-05 12:45:00,541.03,541.64,540.31,540.52,2600.0,541.03,541.64,540.31,540.52,2600.0
2024-01-05 12:50:00,540.55,541.02,540.45,540.89,2674.0,540.55,541.02,540.45,540.89,2674.0
2024-01-05 12:55:00,540.89,540.89,540.89,540.89,0.0,540.89,540.89,540.89,540.89,0.0
2024-01-05 13:00:00,540.17,540.17,540.17,540.17,100.0,540.17,540.17,540.17,540.17,100.0
2024-01-05 13:05:00,540.4,540.76,540.4,540.76,200.0,540.4,540.76,540.4,540.76,200.0
2024-01-05 13:10:00,540.77,540.77,539.06,539.22,1635.0,540.77,540.77,539.06,539.22,1635.0
2024-01-05 13:15:00,539.03,539.99,539.03,539.99,1424.0,539.03,539.99,539.03,539.99,1424.0
2024-01-05 13:20:00,539.4,539.88,538.84,539.7,1300.0,539.4,539.88,538.84,539.7,1300.0
2024-01-05 13:25:00,539.71,540.78,539.71,540.78,718.0,539.71,540.78,539.71,540.78,718.0
2024-01-05 13:30:00,541.27,541.74,540.48,540.48,840.0,541.27,541.74,540.48,540.48,840.0
2024-01-05 13:35:00,540.54,541.2,540.54,541.2,200.0,540.54,541.2,540.54,541.2,200.0
2024-01-05 13:40:00,541.14,541.14,541.14,541.14,100.0,541.14,541.14,541.14,541.14,100.0
2024-01-05 13:45:00,541.14,541.14,541.14,541.14,0.0,541.14,541.14,541.14,541.14,0.0
2024-01-05 13:50:00,540.1,540.58,540.05,540.18,2258.0,540.1,540.58,540.05,540.18,2258.0
2024-01-05 13:55:00,540.5,540.94,540.31,540.31,1200.0,540.5,540.94,540.31,540.31,1200.0
2024-01-05 14:00:00,540.54,541.11,540.53,540.93,1618.0,540.54,541.11,540.53,540.93,1618.0
2024-01-05 14:05:00,540.89,541.57,540.89,541.52,700.0,540.89,541.57,540.89,541.52,700.0
2024-01-05 14:10:00,541.6,541.95,541.6,541.95,200.0,541.6,541.95,541.6,541.95,200.0
2024-01-05 14:15:00,541.09,541.09,540.92,540.92,200.0,541.09,541.09,540.92,540.92,200.0
2024-01-05 14:20:00,540.8,541.51,540.51,540.93,1100.0,540.8,541.51,540.51,540.93,1100.0
2024-01-05 14:25:00,541.0,541.0,540.63,540.85,1221.0,541.0,541.0,540.63,540.85,1221.0
2024-01-05 14:30:00,540.87,540.87,540.86,540.87,100.0,540.87,540.87,540.86,540.87,100.0
2024-01-05 14:35:00,541.18,541.18,541.03,541.03,200.0,541.18,541.18,541.03,541.03,200.0
2024-01-05 14:40:00,540.57,540.88,540.41,540.71,1940.0,540.57,540.88,540.41,540.71,1940.0
2024-01-05 14:45:00,540.73,540.86,540.24,540.71,1602.0,540.73,540.86,540.24,540.71,1602.0
2024-01-05 14:50:00,540.24,540.26,539.45,539.45,1300.0,540.24,540.26,539.45,539.45,1300.0
2024-01-05 14:55:00,539.18,539.75,538.41,538.55,1282.0,539.18,539.75,538.41,538.55,1282.0
2024-01-05 15:00:00,538.55,539.45,537.18,537.18,500.0,538.55,539.45,537.18,537.18,500.0
2024-01-05 15:05:00,537.99,539.13,537.99,539.09,5200.0,537.99,539.13,537.99,539.09,5200.0
2024-01-05 15:10:00,539.07,539.14,538.75,538.96,1100.0,539.07,539.14,538.75,538.96,1100.0
2024-01-05 15:15:00,538.8,538.8,537.84,537.84,702.0,538.8,538.8,537.84,537.84,702.0
2024-01-05 15:20:00,537.85,537.91,537.85,537.91,200.0,537.85,537.91,537.85,537.91,200.0
2024-01-05 15:25:00,538.43,538.43,536.79,537.05,1102.0,538.43,538.43,536.79,537.05,1102.0
2024-01-05 15:30:00,537.05,537.29,536.99,537.15,800.0,537.05,537.29,536.99,537.15,800.0
2024-01-05 15:35:00,537.15,537.61,536.66,537.42,1327.0,537.15,537.61,536.66,537.42,1327.0
2024-01-05 15:40:00,537.38,538.17,537.38,537.79,1600.0,537.38,538.17,537.38,537.79,1600.0
2024-01-05 15:45:00,538.45,539.25,538.03,539.25,3296.0,538.45,539.25,538.03,539.25,3296.0
2024-01-05 15:50:00,539.5,539.89,538.56,539.68,2772.0,539.5,539.89,538.56,539.68,2772.0
2024-01-05 15:55:00,539.68,539.68,537.37,538.21,27373.0,539.68,539.68,537.37,538.21,27373.0
2024-01-08 09:30:00,547.36,547.36,543.98,544.4,6458.0,547.36,547.36,543.98,544.4,6458.0
2024-01-08 09:35:00,546.94,546.94,545.0,545.49,696.0,546.94,546.94,545.0,545.49,696.0
2024-01-08 09:40:00,545.01,546.5,544.02,545.05,2342.0,545.01,546.5,544.02,545.05,2342.0
2024-01-08 09:45:00,545.1,547.98,545.1,547.8,1483.0,545.1,547.98,545.1,547.8,1483.0
2024-01-08 09:50:00,547.88,550.62,547.88,550.62,4924.0,547.88,550.62,547.88,550.62,4924.0
2024-01-08 09:55:00,550.8,554.5,549.6,554.41,2500.0,550.8,554.5,549.6,554.41,2500.0
2024-01-08 10:00:00,553.41,554.93,552.31,554.19,982.0,553.41,554.93,552.31,554.19,982.0
2024-01-08 10:05:00,554.83,556.52,554.18,555.14,690.0,554.83,556.52,554.18,555.14,690.0
2024-01-08 10:10:00,556.26,556.46,554.33,554.34,1109.0,556.26,556.46,554.33,554.34,1109.0
2024-01-08 10:15:00,553.06,555.37,553.06,554.03,1900.0,553.06,555.37,553.06,554.03,1900.0
2024-01-08 10:20:00,552.68,555.09,552.58,555.09,860.0,552.68,555.09,552.58,555.09,860.0
2024-01-08 10:25:00,554.49,554.51,554.25,554.5,300.0,554.49,554.51,554.25,554.5,300.0
2024-01-08 10:30:00,555.2,555.79,554.39,554.39,848.0,555.2,555.79,554.39,554.39,848.0
2024-01-08 10:35:00,553.78,554.54,553.59,554.21,3100.0,553.78,554.54,553.59,554.21,3100.0
2024-01-08 10:40:00,555.66,555.66,554.28,555.2,801.0,555.66,555.66,554.28,555.2,801.0
2024-01-08 10:45:00,554.88,555.06,554.84,554.84,480.0,554.88,555.06,554.84,554.84,480.0
2024-01-08 10:50:00,555.22,556.42,554.59,555.65,1000.0,555.22,556.42,554.59,555.65,1000.0
2024-01-08 10:55:00,555.82,556.36,555.17,555.18,1244.0,555.82,556.36,555.17,555.18,1244.0
2024-01-08 11:00:00,555.27,556.24,555.27,555.37,1404.0,555.27,556.24,555.27,555.37,1404.0
2024-01-08 11:05:00,555.5,555.79,554.9,554.9,2459.0,555.5,555.79,554.9,554.9,2459.0
2024-01-08 11:10:00,554.45,554.45,554.24,554.24,200.0,554.45,554.45,554.24,554.24,200.0
2024-01-08 11:15:00,554.17,554.64,554.17,554.63,300.0,554.17,554.64,554.17,554.63,300.0
2024-01-08 11:20:00,555.09,555.09,553.96,554.13,1000.0,555.09,555.09,553.96,554.13,1000.0
2024-01-08 11:25:00,554.15,554.15,553.69,554.05,700.0,554.15,554.15,553.69,554.05,700.0
2024-01-08 11:30:00,554.05,554.08,553.57,553.58,700.0,554.05,554.08,553.57,553.58,700.0
2024-01-08 11:35:00,553.58,553.68,553.41,553.41,300.0,553.58,553.68,553.41,553.41,300.0
2024-01-08 11:40:00,552.9,553.97,552.9,553.59,922.0,552.9,553.97,552.9,553.59,922.0
2024-01-08 11:45:00,553.89,554.15,553.89,554.15,400.0,553.89,554.15,553.89,554.15,400.0
2024-01-08 11:50:00,553.66,554.6,553.66,554.6,736.0,553.66,554.6,553.66,554.6,736.0
2024-01-08 11:55:00,554.92,555.17,553.99,555.17,2600.0,554.92,555.17,553.99,555.17,2600.0
2024-01-08 12:00:00,555.46,555.49,554.85,555.49,329.0,555.46,555.49,554.85,555.49,329.0
2024-01-08 12:05:00,555.53,555.53,555.48,555.51,500.0,555.53,555.53,555.48,555.51,500.0
2024-01-08 12:10:00,555.08,555.63,555.08,555.6,1400.0,555.08,555.63,555.08,555.6,1400.0
2024-01-08 12:15:00,556.05,556.05,555.55,555.95,1800.0,556.05,556.05,555.55,555.95,1800.0
2024-01-08 12:20:00,556.05,556.73,555.99,556.27,700.0,556.05,556.73,555.99,556.27,700.0
2024-01-08 12:25:00,556.79,556.99,556.2,556.99,2000.0,556.79,556.99,556.2,556.99,2000.0
2024-01-08 12:30:00,556.99,556.99,556.99,556.99,0.0,556.99,556.99,556.99,556.99,0.0
2024-01-08 12:35:00,557.9,557.9,557.44,557.86,759.0,557.9,557.9,557.44,557.86,759.0
2024-01-08 12:40:00,557.96,558.3,557.69,557.69,1000.0,557.96,558.3,557.69,557.69,1000.0
2024-01-08 12:45:00,557.69,557.69,557.69,557.69,0.0,557.69,557.69,557.69,557.69,0.0
2024-01-08 12:50:00,557.99,558.15,557.64,557.64,300.0,557.99,558.15,557.64,557.64,300.0
2024-01-08 12:55:00,557.64,557.64,557.64,557.64,0.0,557.64,557.64,557.64,557.64,0.0
2024-01-08 13:00:00,557.61,558.05,557.61,557.63,789.0,557.61,558.05,557.61,557.63,789.0
2024-01-08 13:05:00,557.61,557.61,557.61,557.61,100.0,557.61,557.61,557.61,557.61,100.0
2024-01-08 13:10:00,557.12,557.59,557.12,557.59,220.0,557.12,557.59,557.12,557.59,220.0
2024-01-08 13:15:00,557.55,557.55,557.54,557.55,200.0,557.55,557.55,557.54,557.55,200.0
2024-01-08 13:20:00,557.56,557.95,557.54,557.6,1200.0,557.56,557.95,557.54,557.6,1200.0
2024-01-08 13:25:00,558.15,558.6,557.99,558.57,1600.0,558.15,558.6,557.99,558.57,1600.0
2024-01-08 13:30:00,558.54,558.56,558.4,558.4,400.0,558.54,558.56,558.4,558.4,400.0
2024-01-08 13:35:00,558.94,559.49,558.46,559.17,1800.0,558.94,559.49,558.46,559.17,1800.0
2024-01-08 13:40:00,559.21,559.52,558.84,558.95,2973.0,559.21,559.52,558.84,558.95,2973.0
2024-01-08 13:45:00,559.52,559.52,558.71,559.06,1417.0,559.52,559.52,558.71,559.06,1417.0
2024-01-08 13:50:00,559.05,559.68,558.96,559.68,900.0,559.05,559.68,558.96,559.68,900.0
2024-01-08 13:55:00,559.93,560.08,559.71,560.08,700.0,559.93,560.08,559.71,560.08,700.0
2024-01-08 14:00:00,559.89,560.67,559.89,560.36,4090.0,559.89,560.67,559.89,560.36,4090.0
2024-01-08 14:05:00,559.86,559.86,557.52,558.03,2234.0,559.86,559.86,557.52,558.03,2234.0
2024-01-08 14:10:00,557.22,557.22,557.22,557.22,100.0,557.22,557.22,557.22,557.22,100.0
2024-01-08 14:15:00,557.64,557.64,556.85,556.89,900.0,557.64,557.64,556.85,556.89,900.0
2024-01-08 14:20:00,557.71,557.76,557.03,557.44,700.0,557.71,557.76,557.03,557.44,700.0
2024-01-08 14:25:00,557.32,557.33,557.04,557.11,570.0,557.32,557.33,557.04,557.11,570.0
2024-01-08 14:30:00,557.48,557.99,557.48,557.96,800.0,557.48,557.99,557.48,557.96,800.0
2024-01-08 14:35:00,557.83,557.83,557.21,557.21,1150.0,557.83,557.83,557.21,557.21,1150.0
2024-01-08 14:40:00,557.93,557.93,557.56,557.6,300.0,557.93,557.93,557.56,557.6,300.0
2024-01-08 14:45:00,557.71,558.14,557.39,557.75,4111.0,557.71,558.14,557.39,557.75,4111.0
2024-01-08 14:50:00,557.77,558.38,557.77,558.38,900.0,557.77,558.38,557.77,558.38,900.0
2024-01-08 14:55:00,558.39,558.62,558.1,558.37,1000.0,558.39,558.62,558.1,558.37,1000.0
2024-01-08 15:00:00,558.07,558.75,557.6,558.75,1000.0,558.07,558.75,557.6,558.75,1000.0
2024-01-08 15:05:00,559.42,559.42,558.68,558.69,2268.0,559.42,559.42,558.68,558.69,2268.0
2024-01-08 15:10:00,558.98,559.16,558.52,559.16,900.0,558.98,559.16,558.52,559.16,900.0
2024-01-08 15:15:00,558.73,559.34,558.4,559.23,2001.0,558.73,559.34,558.4,559.23,2001.0
2024-01-08 15:20:00,558.86,559.03,558.85,558.88,500.0,558.86,559.03,558.85,558.88,500.0
2024-01-08 15:25:00,559.17,559.4,558.72,559.36,1753.0,559.17,559.4,558.72,559.36,1753.0
2024-01-08 15:30:00,559.34,559.34,558.72,558.75,4174.0,559.34,559.34,558.72,558.75,4174.0
2024-01-08 15:35:00,559.1,559.1,557.98,557.98,2333.0,559.1,559.1,557.98,557.98,2333.0
2024-01-08 15:40:00,558.14,558.14,557.28,557.77,1751.0,558.14,558.14,557.28,557.77,1751.0
2024-01-08 15:45:00,557.77,557.77,556.01,556.06,3448.0,557.77,557.77,556.01,556.06,3448.0
2024-01-08 15:50:00,556.24,557.02,555.31,556.72,4699.0,556.24,557.02,555.31,556.72,4699.0
2024-01-08 15:55:00,556.22,557.66,556.01,556.98,18446.0,556.22,557.66,556.01,556.98,18446.0
2024-01-09 09:30:00,555.36,556.69,555.36,556.69,2561.0,555.36,556.69,555.36,556.69,2561.0
2024-01-09 09:35:00,559.0,559.0,554.12,556.87,4374.0,559.0,559.0,554.12,556.87,4374.0
2024-01-09 09:40:00,556.75,559.87,556.75,557.12,900.0,556.75,559.87,556.75,557.12,900.0
2024-01-09 09:45:00,556.63,558.34,556.63,558.34,900.0,556.63,558.34,556.63,558.34,900.0
2024-01-09 09:50:00,558.55,558.55,558.34,558.35,200.0,558.55,558.55,558.34,558.35,200.0
2024-01-09 09:55:00,558.61,561.32,558.61,560.3,2470.0,558.61,561.32,558.61,560.3,2470.0
2024-01-09 10:00:00,559.27,559.27,557.93,557.94,821.0,559.27,559.27,557.93,557.94,821.0
2024-01-09 10:05:00,559.5,560.68,559.49,560.68,200.0,559.5,560.68,559.49,560.68,200.0
2024-01-09 10:10:00,560.68,560.68,560.68,560.68,0.0,560.68,560.68,560.68,560.68,0.0
2024-01-09 10:15:00,561.68,562.02,560.98,562.02,1669.0,561.68,562.02,560.98,562.02,1669.0
2024-01-09 10:20:00,561.77,562.02,560.82,561.36,1617.0,561.77,562.02,560.82,561.36,1617.0
2024-01-09 10:25:00,561.36,561.36,560.48,560.48,620.0,561.36,561.36,560.48,560.48,620.0
2024-01-09 10:30:00,560.99,561.13,559.08,559.39,1400.0,560.99,561.13,559.08,559.39,1400.0
2024-01-09 10:35:00,559.94,559.94,559.57,559.89,628.0,559.94,559.94,559.57,559.89,628.0
2024-01-09 10:40:00,560.2,560.79,559.98,560.53,617.0,560.2,560.79,559.98,560.53,617.0
2024-01-09 10:45:00,560.49,561.28,560.03,561.28,1107.0,560.49,561.28,560.03,561.28,1107.0
2024-01-09 10:50:00,560.1,560.92,560.1,560.67,923.0,560.1,560.92,560.1,560.67,923.0
2024-01-09 10:55:00,559.88,560.9,559.48,559.48,1072.0,559.88,560.9,559.48,559.48,1072.0
2024-01-09 11:00:00,559.71,560.5,559.34,560.5,1100.0,559.71,560.5,559.34,560.5,1100.0
2024-01-09 11:05:00,561.47,561.47,561.47,561.47,100.0,561.47,561.47,561.47,561.47,100.0
2024-01-09 11:10:00,561.47,561.47,561.47,561.47,0.0,561.47,561.47,561.47,561.47,0.0
2024-01-09 11:15:00,561.47,561.47,561.47,561.47,0.0,561.47,561.47,561.47,561.47,0.0
2024-01-09 11:20:00,560.81,560.81,560.8,560.81,200.0,560.81,560.81,560.8,560.81,200.0
2024-01-09 11:25:00,560.25,560.46,559.91,560.46,4600.0,560.25,560.46,559.91,560.46,4600.0
2024-01-09 11:30:00,560.46,561.58,560.46,561.58,910.0,560.46,561.58,560.46,561.58,910.0
2024-01-09 11:35:00,561.58,561.58,561.58,561.58,0.0,561.58,561.58,561.58,561.58,0.0
2024-01-09 11:40:00,561.58,561.58,561.58,561.58,0.0,561.58,561.58,561.58,561.58,0.0
2024-01-09 11:45:00,561.58,561.58,561.58,561.58,0.0,561.58,561.58,561.58,561.58,0.0
2024-01-09 11:50:00,561.59,562.11,561.32,562.11,1072.0,561.59,562.11,561.32,562.11,1072.0
2024-01-09 11:55:00,563.16,563.94,562.0,563.94,997.0,563.16,563.94,562.0,563.94,997.0
2024-01-09 12:00:00,563.49,563.98,563.35,563.88,2771.0,563.49,563.98,563.35,563.88,2771.0
2024-01-09 12:05:00,564.49,565.09,564.49,565.09,200.0,564.49,565.09,564.49,565.09,200.0
2024-01-09 12:10:00,564.92,564.92,564.05,564.05,600.0,564.92,564.92,564.05,564.05,600.0
2024-01-09 12:15:00,563.41,563.41,563.41,563.41,201.0,563.41,563.41,563.41,563.41,201.0
2024-01-09 12:20:00,562.63,562.63,562.4,562.4,200.0,562.63,562.63,562.4,562.4,200.0
2024-01-09 12:25:00,561.81,561.81,561.8,561.81,100.0,561.81,561.81,561.8,561.81,100.0
2024-01-09 12:30:00,561.21,561.23,561.21,561.23,200.0,561.21,561.23,561.21,561.23,200.0
2024-01-09 12:35:00,561.83,561.83,561.83,561.83,100.0,561.83,561.83,561.83,561.83,100.0
2024-01-09 12:40:00,561.83,561.83,561.83,561.83,0.0,561.83,561.83,561.83,561.83,0.0
2024-01-09 12:45:00,561.74,562.02,561.72,562.02,300.0,561.74,562.02,561.72,562.02,300.0
2024-01-09 12:50:00,562.25,562.25,562.25,562.25,100.0,562.25,562.25,562.25,562.25,100.0
2024-01-09 12:55:00,562.25,562.25,562.25,562.25,0.0,562.25,562.25,562.25,562.25,0.0
2024-01-09 13:00:00,562.25,562.25,562.25,562.25,0.0,562.25,562.25,562.25,562.25,0.0
2024-01-09 13:05:00,563.4,563.4,562.62,562.72,706.0,563.4,563.4,562.62,562.72,706.0
2024-01-09 13:10:00,563.21,563.59,562.95,562.95,511.0,563.21,563.59,562.95,562.95,511.0
2024-01-09 13:15:00,563.01,563.43,563.01,563.43,300.0,563.01,563.43,563.01,563.43,300.0
2024-01-09 13:20:00,563.03,563.88,562.54,563.88,900.0,563.03,563.88,562.54,563.88,900.0
2024-01-09 13:25:00,563.97,563.97,562.74,563.92,1351.0,563.97,563.97,562.74,563.92,1351.0
2024-01-09 13:30:00,562.92,564.07,562.84,563.37,1511.0,562.92,564.07,562.84,563.37,1511.0
2024-01-09 13:35:00,563.92,564.87,563.92,564.87,700.0,563.92,564.87,563.92,564.87,700.0
2024-01-09 13:40:00,564.36,564.51,564.09,564.38,1600.0,564.36,564.51,564.09,564.38,1600.0
2024-01-09 13:45:00,564.54,565.42,564.54,565.42,1400.0,564.54,565.42,564.54,565.42,1400.0
2024-01-09 13:50:00,565.5,566.68,565.5,566.68,1800.0,565.5,566.68,565.5,566.68,1800.0
2024-01-09 13:55:00,566.99,567.0,566.23,566.86,1700.0,566.99,567.0,566.23,566.86,1700.0
2024-01-09 14:00:00,566.84,568.57,566.84,568.57,1500.0,566.84,568.57,566.84,568.57,1500.0
2024-01-09 14:05:00,568.68,569.48,568.48,568.88,8051.0,568.68,569.48,568.48,568.88,8051.0
2024-01-09 14:10:00,568.9,569.21,568.47,568.75,2040.0,568.9,569.21,568.47,568.75,2040.0
2024-01-09 14:15:00,568.79,569.48,568.79,569.24,1850.0,568.79,569.48,568.79,569.24,1850.0
2024-01-09 14:20:00,569.21,570.78,568.83,568.83,12397.0,569.21,570.78,568.83,568.83,12397.0
2024-01-09 14:25:00,568.78,569.28,568.34,568.34,1913.0,568.78,569.28,568.34,568.34,1913.0
2024-01-09 14:30:00,568.34,568.37,568.33,568.36,300.0,568.34,568.37,568.33,568.36,300.0
2024-01-09 14:35:00,567.34,567.34,566.79,566.79,715.0,567.34,567.34,566.79,566.79,715.0
2024-01-09 14:40:00,567.09,567.59,566.65,567.12,4825.0,567.09,567.59,566.65,567.12,4825.0
2024-01-09 14:45:00,567.04,567.73,567.03,567.34,723.0,567.04,567.73,567.03,567.34,723.0
2024-01-09 14:50:00,567.43,567.62,567.02,567.59,1350.0,567.43,567.62,567.02,567.59,1350.0
2024-01-09 14:55:00,566.89,567.79,566.89,567.79,1000.0,566.89,567.79,566.89,567.79,1000.0
2024-01-09 15:00:00,568.31,568.31,568.31,568.31,100.0,568.31,568.31,568.31,568.31,100.0
2024-01-09 15:05:00,568.35,568.36,565.3,566.0,2358.0,568.35,568.36,565.3,566.0,2358.0
2024-01-09 15:10:00,566.57,566.99,565.91,566.13,1100.0,566.57,566.99,565.91,566.13,1100.0
2024-01-09 15:15:00,565.9,566.0,565.67,565.68,300.0,565.9,566.0,565.67,565.68,300.0
2024-01-09 15:20:00,566.14,566.82,565.78,565.78,1353.0,566.14,566.82,565.78,565.78,1353.0
2024-01-09 15:25:00,566.38,566.38,565.45,565.45,877.0,566.38,566.38,565.45,565.45,877.0
2024-01-09 15:30:00,565.09,565.33,564.87,564.87,1510.0,565.09,565.33,564.87,564.87,1510.0
2024-01-09 15:35:00,564.89,565.27,564.67,564.93,1210.0,564.89,565.27,564.67,564.93,1210.0
2024-01-09 15:40:00,564.73,564.73,564.36,564.37,1756.0,564.73,564.73,564.36,564.37,1756.0
2024-01-09 15:45:00,564.63,565.04,564.42,564.6,2796.0,564.63,565.04,564.42,564.6,2796.0
2024-01-09 15:50:00,564.3,565.19,564.04,564.74,3195.0,564.3,565.19,564.04,564.74,3195.0
2024-01-09 15:55:00,564.75,564.83,563.68,563.85,15450.0,564.75,564.83,563.68,563.85,15450.0
2024-01-10 09:30:00,573.24,577.99,571.5,574.1,13139.0,573.24,577.99,571.5,574.1,13139.0
2024-01-10 09:35:00,572.75,576.43,572.73,574.72,2959.0,572.75,576.43,572.73,574.72,2959.0
2024-01-10 09:40:00,571.92,575.47,570.38,571.29,3205.0,571.92,575.47,570.38,571.29,3205.0
2024-01-10 09:45:00,571.79,572.3,571.27,571.27,671.0,571.79,572.3,571.27,571.27,671.0
2024-01-10 09:50:00,572.4,574.36,571.36,572.14,5366.0,572.4,574.36,571.36,572.14,5366.0
2024-01-10 09:55:00,571.63,571.64,569.82,569.82,862.0,571.63,571.64,569.82,569.82,862.0
2024-01-10 10:00:00,567.58,569.02,565.99,568.71,1744.0,567.58,569.02,565.99,568.71,1744.0
2024-01-10 10:05:00,568.09,568.93,566.87,568.93,4468.0,568.09,568.93,566.87,568.93,4468.0
2024-01-10 10:10:00,569.07,570.5,569.07,570.5,900.0,569.07,570.5,569.07,570.5,900.0
2024-01-10 10:15:00,571.81,573.07,570.41,570.41,3384.0,571.81,573.07,570.41,570.41,3384.0
2024-01-10 10:20:00,570.4,571.2,570.4,571.2,600.0,570.4,571.2,570.4,571.2,600.0
2024-01-10 10:25:00,570.6,572.47,570.6,572.47,769.0,570.6,572.47,570.6,572.47,769.0
2024-01-10 10:30:00,572.98,572.98,571.49,572.26,1317.0,572.98,572.98,571.49,572.26,1317.0
2024-01-10 10:35:00,572.28,572.48,571.63,572.05,825.0,572.28,572.48,571.63,572.05,825.0
2024-01-10 10:40:00,573.0,576.19,572.28,576.06,8056.0,573.0,576.19,572.28,576.06,8056.0
2024-01-10 10:45:00,575.0,575.91,573.86,575.5,1300.0,575.0,575.91,573.86,575.5,1300.0
2024-01-10 10:50:00,575.49,575.5,574.6,574.91,1200.0,575.49,575.5,574.6,574.91,1200.0
2024-01-10 10:55:00,575.03,575.41,574.94,575.41,600.0,575.03,575.41,574.94,575.41,600.0
2024-01-10 11:00:00,575.9,575.9,574.78,574.79,1429.0,575.9,575.9,574.78,574.79,1429.0
2024-01-10 11:05:00,574.12,574.12,573.69,573.9,584.0,574.12,574.12,573.69,573.9,584.0
2024-01-10 11:10:00,573.63,573.63,572.21,572.8,2770.0,573.63,573.63,572.21,572.8,2770.0
2024-01-10 11:15:00,571.8,571.8,569.89,571.23,876.0,571.8,571.8,569.89,571.23,876.0
2024-01-10 11:20:00,570.46,571.11,570.45,571.1,400.0,570.46,571.11,570.45,571.1,400.0
2024-01-10 11:25:00,570.28,570.29,569.76,569.76,500.0,570.28,570.29,569.76,569.76,500.0
2024-01-10 11:30:00,569.5,571.55,569.37,570.79,1411.0,569.5,571.55,569.37,570.79,1411.0
2024-01-10 11:35:00,570.79,571.31,570.79,571.31,300.0,570.79,571.31,570.79,571.31,300.0
2024-01-10 11:40:00,571.46,571.46,571.45,571.46,100.0,571.46,571.46,571.45,571.46,100.0
2024-01-10 11:45:00,571.38,571.82,571.17,571.17,1476.0,571.38,571.82,571.17,571.17,1476.0
2024-01-10 11:50:00,570.93,570.93,570.81,570.81,200.0,570.93,570.93,570.81,570.81,200.0
2024-01-10 11:55:00,570.04,571.35,569.95,571.35,557.0,570.04,571.35,569.95,571.35,557.0
2024-01-10 12:00:00,571.78,572.14,571.22,571.27,1361.0,571.78,572.14,571.22,571.27,1361.0
2024-01-10 12:05:00,571.85,572.55,570.2,572.0,2651.0,571.85,572.55,570.2,572.0,2651.0
2024-01-10 12:10:00,572.36,573.15,572.36,572.78,1400.0,572.36,573.15,572.36,572.78,1400.0
2024-01-10 12:15:00,573.08,573.12,571.67,571.87,1007.0,573.08,573.12,571.67,571.87,1007.0
2024-01-10 12:20:00,571.92,572.59,571.72,571.73,1041.0,571.92,572.59,571.72,571.73,1041.0
2024-01-10 12:25:00,571.76,573.04,571.29,573.04,1000.0,571.76,573.04,571.29,573.04,1000.0
2024-01-10 12:30:00,572.8,572.8,571.45,571.89,703.0,572.8,572.8,571.45,571.89,703.0
2024-01-10 12:35:00,571.75,573.05,571.75,573.04,472.0,571.75,573.05,571.75,573.04,472.0
2024-01-10 12:40:00,573.1,573.26,572.16,572.4,647.0,573.1,573.26,572.16,572.4,647.0
2024-01-10 12:45:00,572.47,572.47,572.47,572.47,100.0,572.47,572.47,572.47,572.47,100.0
2024-01-10 12:50:00,571.35,571.35,571.35,571.35,100.0,571.35,571.35,571.35,571.35,100.0
2024-01-10 12:55:00,572.57,572.99,572.42,572.99,1100.0,572.57,572.99,572.42,572.99,1100.0
2024-01-10 13:00:00,572.73,573.29,571.64,573.12,1450.0,572.73,573.29,571.64,573.12,1450.0
2024-01-10 13:05:00,573.13,573.14,572.03,572.03,300.0,573.13,573.14,572.03,572.03,300.0
2024-01-10 13:10:00,572.72,573.23,572.72,573.23,200.0,572.72,573.23,572.72,573.23,200.0
2024-01-10 13:15:00,573.16,573.81,572.56,573.81,700.0,573.16,573.81,572.56,573.81,700.0
2024-01-10 13:20:00,572.87,572.87,571.86,572.31,965.0,572.87,572.87,571.86,572.31,965.0
2024-01-10 13:25:00,572.21,572.21,572.2,572.21,100.0,572.21,572.21,572.2,572.21,100.0
2024-01-10 13:30:00,572.83,573.0,572.45,572.45,500.0,572.83,573.0,572.45,572.45,500.0
2024-01-10 13:35:00,573.17,573.33,572.76,572.76,900.0,573.17,573.33,572.76,572.76,900.0
2024-01-10 13:40:00,572.19,572.19,571.82,571.82,200.0,572.19,572.19,571.82,571.82,200.0
2024-01-10 13:45:00,572.82,572.82,572.38,572.38,200.0,572.82,572.82,572.38,572.38,200.0
2024-01-10 13:50:00,572.49,572.5,572.04,572.5,408.0,572.49,572.5,572.04,572.5,408.0
2024-01-10 13:55:00,571.91,571.91,571.91,571.91,100.0,571.91,571.91,571.91,571.91,100.0
2024-01-10 14:00:00,572.45,573.27,572.32,573.17,900.0,572.45,573.27,572.32,573.17,900.0
2024-01-10 14:05:00,573.17,573.17,572.61,572.69,800.0,573.17,573.17,572.61,572.69,800.0
2024-01-10 14:10:00,573.05,573.3,572.69,573.3,705.0,573.05,573.3,572.69,573.3,705.0
2024-01-10 14:15:00,572.43,572.81,572.43,572.81,400.0,572.43,572.81,572.43,572.81,400.0
2024-01-10 14:20:00,573.02,573.02,572.8,572.8,208.0,573.02,573.02,572.8,572.8,208.0
2024-01-10 14:25:00,572.94,573.11,572.18,572.18,1506.0,572.94,573.11,572.18,572.18,1506.0
2024-01-10 14:30:00,572.49,572.63,572.49,572.63,200.0,572.49,572.63,572.49,572.63,200.0
2024-01-10 14:35:00,572.29,572.29,571.98,571.98,300.0,572.29,572.29,571.98,571.98,300.0
2024-01-10 14:40:00,571.8,573.08,571.79,572.2,1300.0,571.8,573.08,571.79,572.2,1300.0
2024-01-10 14:45:00,572.38,572.89,572.38,572.88,300.0,572.38,572.89,572.38,572.88,300.0
2024-01-10 14:50:00,573.17,573.17,572.63,572.63,300.0,573.17,573.17,572.63,572.63,300.0
2024-01-10 14:55:00,572.95,573.05,572.81,573.05,500.0,572.95,573.05,572.81,573.05,500.0
2024-01-10 15:00:00,572.52,572.76,571.91,572.76,2554.0,572.52,572.76,571.91,572.76,2554.0
2024-01-10 15:05:00,572.58,572.58,572.32,572.35,401.0,572.58,572.58,572.32,572.35,401.0
2024-01-10 15:10:00,572.64,572.64,571.59,571.71,1005.0,572.64,572.64,571.59,571.71,1005.0
2024-01-10 15:15:00,571.44,571.75,571.44,571.59,800.0,571.44,571.75,571.44,571.59,800.0
2024-01-10 15:20:00,571.4,571.41,570.64,570.64,400.0,571.4,571.41,570.64,570.64,400.0
2024-01-10 15:25:00,570.13,570.13,569.73,569.91,475.0,570.13,570.13,569.73,569.91,475.0
2024-01-10 15:30:00,570.02,570.15,569.47,569.9,800.0,570.02,570.15,569.47,569.9,800.0
2024-01-10 15:35:00,570.13,570.13,569.09,569.13,1400.0,570.13,570.13,569.09,569.13,1400.0
2024-01-10 15:40:00,569.15,569.17,568.33,568.83,1650.0,569.15,569.17,568.33,568.83,1650.0
2024-01-10 15:45:00,568.85,569.71,568.23,568.46,5229.0,568.85,569.71,568.23,568.46,5229.0
2024-01-10 15:50:00,568.1,569.39,568.1,569.39,3774.0,568.1,569.39,568.1,569.39,3774.0
2024-01-10 15:55:00,569.35,570.54,568.89,569.47,23048.0,569.35,570.54,568.89,569.47,23048.0
2024-01-11 09:30:00,576.84,576.84,568.99,572.05,5788.0,576.84,576.84,568.99,572.05,5788.0
2024-01-11 09:35:00,575.12,575.44,570.14,573.73,1721.0,575.12,575.44,570.14,573.73,1721.0
2024-01-11 09:40:00,573.56,576.74,573.03,574.71,1100.0,573.56,576.74,573.03,574.71,1100.0
2024-01-11 09:45:00,573.32,576.8,570.22,571.27,1774.0,573.32,576.8,570.22,571.27,1774.0
2024-01-11 09:50:00,571.62,571.62,569.15,569.15,1317.0,571.62,571.62,569.15,569.15,1317.0
2024-01-11 09:55:00,569.06,570.73,567.75,570.54,1600.0,569.06,570.73,567.75,570.54,1600.0
2024-01-11 10:00:00,570.57,571.27,565.25,565.25,13201.0,570.57,571.27,565.25,565.25,13201.0
2024-01-11 10:05:00,565.11,565.95,563.25,563.83,4330.0,565.11,565.95,563.25,563.83,4330.0
2024-01-11 10:10:00,562.98,564.08,561.35,562.35,3478.0,562.98,564.08,561.35,562.35,3478.0
2024-01-11 10:15:00,561.58,563.75,561.57,562.74,400.0,561.58,563.75,561.57,562.74,400.0
2024-01-11 10:20:00,565.09,566.3,565.09,565.11,608.0,565.09,566.3,565.09,565.11,608.0
2024-01-11 10:25:00,566.18,567.55,565.1,566.87,2600.0,566.18,567.55,565.1,566.87,2600.0
2024-01-11 10:30:00,566.89,568.17,566.89,567.92,500.0,566.89,568.17,566.89,567.92,500.0
2024-01-11 10:35:00,568.47,568.47,567.95,567.96,200.0,568.47,568.47,567.95,567.96,200.0
2024-01-11 10:40:00,568.39,569.51,568.28,569.06,1276.0,568.39,569.51,568.28,569.06,1276.0
2024-01-11 10:45:00,568.95,568.95,567.91,568.08,700.0,568.95,568.95,567.91,568.08,700.0
2024-01-11 10:50:00,568.93,568.94,568.59,568.6,400.0,568.93,568.94,568.59,568.6,400.0
2024-01-11 10:55:00,568.6,568.6,565.89,565.89,5636.0,568.6,568.6,565.89,565.89,5636.0
2024-01-11 11:00:00,566.65,568.7,566.65,568.7,1050.0,566.65,568.7,566.65,568.7,1050.0
2024-01-11 11:05:00,568.7,568.7,567.17,567.17,310.0,568.7,568.7,567.17,567.17,310.0
2024-01-11 11:10:00,567.0,567.04,565.28,565.29,3400.0,567.0,567.04,565.28,565.29,3400.0
2024-01-11 11:15:00,562.74,563.35,562.61,562.61,300.0,562.74,563.35,562.61,562.61,300.0
2024-01-11 11:20:00,563.35,563.35,562.39,562.75,1434.0,563.35,563.35,562.39,562.75,1434.0
2024-01-11 11:25:00,563.14,563.47,561.76,562.75,2326.0,563.14,563.47,561.76,562.75,2326.0
2024-01-11 11:30:00,562.83,563.95,561.8,563.95,1401.0,562.83,563.95,561.8,563.95,1401.0
2024-01-11 11:35:00,562.96,563.5,562.44,562.51,2164.0,562.96,563.5,562.44,562.51,2164.0
2024-01-11 11:40:00,562.58,562.58,561.54,561.55,400.0,562.58,562.58,561.54,561.55,400.0
2024-01-11 11:45:00,560.56,563.2,560.12,563.2,1921.0,560.56,563.2,560.12,563.2,1921.0
2024-01-11 11:50:00,562.85,562.85,560.91,561.52,901.0,562.85,562.85,560.91,561.52,901.0
2024-01-11 11:55:00,560.74,560.75,560.74,560.74,100.0,560.74,560.75,560.74,560.74,100.0
2024-01-11 12:00:00,561.05,562.0,560.48,561.92,500.0,561.05,562.0,560.48,561.92,500.0
2024-01-11 12:05:00,561.44,562.97,561.27,562.97,1677.0,561.44,562.97,561.27,562.97,1677.0
2024-01-11 12:10:00,563.04,563.04,561.25,561.25,1401.0,563.04,563.04,561.25,561.25,1401.0
2024-01-11 12:15:00,561.57,561.57,560.72,560.75,1200.0,561.57,561.57,560.72,560.75,1200.0
2024-01-11 12:20:00,561.63,562.24,561.4,561.55,1365.0,561.63,562.24,561.4,561.55,1365.0
2024-01-11 12:25:00,561.46,561.46,560.51,560.51,1203.0,561.46,561.46,560.51,560.51,1203.0
2024-01-11 12:30:00,561.21,561.47,560.24,560.49,5939.0,561.21,561.47,560.24,560.49,5939.0
2024-01-11 12:35:00,560.23,560.34,559.9,559.9,644.0,560.23,560.34,559.9,559.9,644.0
2024-01-11 12:40:00,560.32,562.72,560.32,562.72,1100.0,560.32,562.72,560.32,562.72,1100.0
2024-01-11 12:45:00,564.99,565.17,564.31,565.16,400.0,564.99,565.17,564.31,565.16,400.0
2024-01-11 12:50:00,566.06,566.06,565.31,565.32,311.0,566.06,566.06,565.31,565.32,311.0
2024-01-11 12:55:00,565.32,565.32,565.32,565.32,0.0,565.32,565.32,565.32,565.32,0.0
2024-01-11 13:00:00,565.2,565.7,564.5,564.75,1244.0,565.2,565.7,564.5,564.75,1244.0
2024-01-11 13:05:00,565.31,566.7,565.31,565.57,1550.0,565.31,566.7,565.31,565.57,1550.0
2024-01-11 13:10:00,566.61,566.62,566.61,566.62,200.0,566.61,566.62,566.61,566.62,200.0
2024-01-11 13:15:00,567.0,567.04,565.91,566.37,642.0,567.0,567.04,565.91,566.37,642.0
2024-01-11 13:20:00,566.37,566.37,566.37,566.37,0.0,566.37,566.37,566.37,566.37,0.0
2024-01-11 13:25:00,567.88,567.96,567.35,567.73,600.0,567.88,567.96,567.35,567.73,600.0
2024-01-11 13:30:00,567.68,567.68,567.16,567.39,551.0,567.68,567.68,567.16,567.39,551.0
2024-01-11 13:35:00,567.39,567.81,567.39,567.52,500.0,567.39,567.81,567.39,567.52,500.0
2024-01-11 13:40:00,567.52,567.52,567.52,567.52,0.0,567.52,567.52,567.52,567.52,0.0
2024-01-11 13:45:00,567.84,568.47,567.14,568.44,1110.0,567.84,568.47,567.14,568.44,1110.0
2024-01-11 13:50:00,569.0,569.0,566.91,567.75,1277.0,569.0,569.0,566.91,567.75,1277.0
2024-01-11 13:55:00,568.27,569.24,568.27,569.24,600.0,568.27,569.24,568.27,569.24,600.0
2024-01-11 14:00:00,569.37,569.76,568.95,569.26,1000.0,569.37,569.76,568.95,569.26,1000.0
2024-01-11 14:05:00,568.77,568.96,568.41,568.44,1105.0,568.77,568.96,568.41,568.44,1105.0
2024-01-11 14:10:00,568.85,569.5,568.85,569.5,450.0,568.85,569.5,568.85,569.5,450.0
2024-01-11 14:15:00,569.49,569.49,568.43,568.77,2103.0,569.49,569.49,568.43,568.77,2103.0
2024-01-11 14:20:00,568.89,569.05,567.46,568.22,4029.0,568.89,569.05,567.46,568.22,4029.0
2024-01-11 14:25:00,567.72,569.2,567.72,569.2,251.0,567.72,569.2,567.72,569.2,251.0
2024-01-11 14:30:00,569.94,569.94,569.17,569.17,1300.0,569.94,569.94,569.17,569.17,1300.0
2024-01-11 14:35:00,569.22,569.22,569.22,569.22,100.0,569.22,569.22,569.22,569.22,100.0
2024-01-11 14:40:00,569.64,569.72,569.42,569.42,1153.0,569.64,569.72,569.42,569.42,1153.0
2024-01-11 14:45:00,569.12,569.75,569.09,569.75,586.0,569.12,569.75,569.09,569.75,586.0
2024-01-11 14:50:00,570.85,570.85,569.68,570.04,1400.0,570.85,570.85,569.68,570.04,1400.0
2024-01-11 14:55:00,570.13,570.63,569.88,570.38,2700.0,570.13,570.63,569.88,570.38,2700.0
2024-01-11 15:00:00,569.87,570.06,569.47,569.72,900.0,569.87,570.06,569.47,569.72,900.0
2024-01-11 15:05:00,569.19,569.74,569.08,569.08,400.0,569.19,569.74,569.08,569.08,400.0
2024-01-11 15:10:00,569.15,569.48,568.9,569.48,681.0,569.15,569.48,568.9,569.48,681.0
2024-01-11 15:15:00,569.12,569.81,569.12,569.75,500.0,569.12,569.81,569.12,569.75,500.0
2024-01-11 15:20:00,570.2,570.21,569.97,570.13,509.0,570.2,570.21,569.97,570.13,509.0
2024-01-11 15:25:00,570.8,570.8,570.8,570.8,100.0,570.8,570.8,570.8,570.8,100.0
2024-01-11 15:30:00,571.2,571.56,571.05,571.56,1413.0,571.2,571.56,571.05,571.56,1413.0
2024-01-11 15:35:00,570.92,570.92,570.46,570.88,1300.0,570.92,570.92,570.46,570.88,1300.0
2024-01-11 15:40:00,570.85,571.91,570.3,571.91,1229.0,570.85,571.91,570.3,571.91,1229.0
2024-01-11 15:45:00,571.72,571.76,570.83,571.69,2844.0,571.72,571.76,570.83,571.69,2844.0
2024-01-11 15:50:00,571.3,571.3,569.91,570.04,2904.0,571.3,571.3,569.91,570.04,2904.0
2024-01-11 15:55:00,570.12,570.58,569.55,569.92,11230.0,570.12,570.58,569.55,569.92,11230.0
2024-01-12 09:30:00,572.51,572.51,571.24,572.29,1778.0,572.51,572.51,571.24,572.29,1778.0
2024-01-12 09:35:00,573.7,573.71,571.57,571.57,414.0,573.7,573.71,571.57,571.57,414.0
2024-01-12 09:40:00,573.98,573.98,573.98,573.98,849.0,573.98,573.98,573.98,573.98,849.0
2024-01-12 09:45:00,573.98,573.98,573.98,573.98,0.0,573.98,573.98,573.98,573.98,0.0
2024-01-12 09:50:00,573.98,573.98,573.98,573.98,0.0,573.98,573.98,573.98,573.98,0.0
2024-01-12 09:55:00,573.73,573.97,571.2,571.2,780.0,573.73,573.97,571.2,571.2,780.0
2024-01-12 10:00:00,570.73,570.73,569.23,570.08,3074.0,570.73,570.73,569.23,570.08,3074.0
2024-01-12 10:05:00,569.38,572.08,569.38,572.08,1109.0,569.38,572.08,569.38,572.08,1109.0
2024-01-12 10:10:00,571.89,571.89,569.44,570.43,3805.0,571.89,571.89,569.44,570.43,3805.0
2024-01-12 10:15:00,570.47,571.19,568.99,569.0,2499.0,570.47,571.19,568.99,569.0,2499.0
2024-01-12 10:20:00,569.77,569.95,566.82,567.11,2070.0,569.77,569.95,566.82,567.11,2070.0
2024-01-12 10:25:00,567.62,567.7,567.13,567.69,500.0,567.62,567.7,567.13,567.69,500.0
2024-01-12 10:30:00,567.41,568.9,567.41,568.89,721.0,567.41,568.9,567.41,568.89,721.0
2024-01-12 10:35:00,568.14,569.0,567.97,567.97,827.0,568.14,569.0,567.97,567.97,827.0
2024-01-12 10:40:00,567.75,569.13,567.03,567.83,1210.0,567.75,569.13,567.03,567.83,1210.0
2024-01-12 10:45:00,568.2,568.2,563.75,564.57,1488.0,568.2,568.2,563.75,564.57,1488.0
2024-01-12 10:50:00,564.24,564.92,563.5,563.5,834.0,564.24,564.92,563.5,563.5,834.0
2024-01-12 10:55:00,564.03,564.86,563.61,564.17,2600.0,564.03,564.86,563.61,564.17,2600.0
2024-01-12 11:00:00,564.73,564.73,563.67,563.67,2766.0,564.73,564.73,563.67,563.67,2766.0
2024-01-12 11:05:00,563.67,564.91,563.66,564.91,3516.0,563.67,564.91,563.66,564.91,3516.0
2024-01-12 11:10:00,565.37,565.72,564.3,565.72,1200.0,565.37,565.72,564.3,565.72,1200.0
2024-01-12 11:15:00,565.39,565.85,565.25,565.25,400.0,565.39,565.85,565.25,565.25,400.0
2024-01-12 11:20:00,564.08,564.81,564.08,564.38,1000.0,564.08,564.81,564.08,564.38,1000.0
2024-01-12 11:25:00,564.25,565.32,564.12,565.32,1000.0,564.25,565.32,564.12,565.32,1000.0
2024-01-12 11:30:00,565.05,565.57,564.87,565.09,2400.0,565.05,565.57,564.87,565.09,2400.0
2024-01-12 11:35:00,565.22,565.44,563.58,564.26,3802.0,565.22,565.44,563.58,564.26,3802.0
2024-01-12 11:40:00,564.44,565.18,564.41,564.75,1082.0,564.44,565.18,564.41,564.75,1082.0
2024-01-12 11:45:00,564.43,564.43,564.42,564.43,106.0,564.43,564.43,564.42,564.43,106.0
2024-01-12 11:50:00,563.6,563.6,563.15,563.15,400.0,563.6,563.6,563.15,563.15,400.0
2024-01-12 11:55:00,563.02,563.39,562.56,562.76,827.0,563.02,563.39,562.56,562.76,827.0
2024-01-12 12:00:00,562.67,562.98,562.67,562.86,1300.0,562.67,562.98,562.67,562.86,1300.0
2024-01-12 12:05:00,562.84,563.13,562.23,562.24,700.0,562.84,563.13,562.23,562.24,700.0
2024-01-12 12:10:00,562.41,563.44,562.25,562.84,2153.0,562.41,563.44,562.25,562.84,2153.0
2024-01-12 12:15:00,563.03,563.89,563.03,563.49,800.0,563.03,563.89,563.03,563.49,800.0
2024-01-12 12:20:00,563.47,563.97,563.47,563.97,480.0,563.47,563.97,563.47,563.97,480.0
2024-01-12 12:25:00,564.36,564.41,564.16,564.41,500.0,564.36,564.41,564.16,564.41,500.0
2024-01-12 12:30:00,564.41,564.41,564.41,564.41,0.0,564.41,564.41,564.41,564.41,0.0
2024-01-12 12:35:00,564.22,564.22,564.21,564.22,100.0,564.22,564.22,564.21,564.22,100.0
2024-01-12 12:40:00,564.82,564.82,564.51,564.51,200.0,564.82,564.82,564.51,564.51,200.0
2024-01-12 12:45:00,564.88,564.89,564.16,564.63,830.0,564.88,564.89,564.16,564.63,830.0
2024-01-12 12:50:00,564.91,565.74,564.67,565.65,1000.0,564.91,565.74,564.67,565.65,1000.0
2024-01-12 12:55:00,566.25,566.25,566.24,566.25,100.0,566.25,566.25,566.24,566.25,100.0
2024-01-12 13:00:00,566.66,566.69,566.15,566.54,700.0,566.66,566.69,566.15,566.54,700.0
2024-01-12 13:05:00,566.6,566.61,566.17,566.61,300.0,566.6,566.61,566.17,566.61,300.0
2024-01-12 13:10:00,566.99,567.22,566.75,567.06,1300.0,566.99,567.22,566.75,567.06,1300.0
2024-01-12 13:15:00,566.75,567.2,566.3,567.1,1863.0,566.75,567.2,566.3,567.1,1863.0
2024-01-12 13:20:00,566.66,567.1,566.31,566.32,1800.0,566.66,567.1,566.31,566.32,1800.0
2024-01-12 13:25:00,566.78,567.08,566.78,567.06,600.0,566.78,567.08,566.78,567.06,600.0
2024-01-12 13:30:00,566.73,567.26,566.47,567.26,1100.0,566.73,567.26,566.47,567.26,1100.0
2024-01-12 13:35:00,567.43,567.43,567.42,567.43,100.0,567.43,567.43,567.42,567.43,100.0
2024-01-12 13:40:00,567.59,567.59,566.9,566.9,700.0,567.59,567.59,566.9,566.9,700.0
2024-01-12 13:45:00,567.14,567.56,566.79,566.79,700.0,567.14,567.56,566.79,566.79,700.0
2024-01-12 13:50:00,566.61,567.0,566.46,566.6,500.0,566.61,567.0,566.46,566.6,500.0
2024-01-12 13:55:00,566.62,566.62,566.18,566.18,200.0,566.62,566.62,566.18,566.18,200.0
2024-01-12 14:00:00,566.66,567.04,566.53,567.04,1236.0,566.66,567.04,566.53,567.04,1236.0
2024-01-12 14:05:00,567.21,567.24,566.6,567.24,348.0,567.21,567.24,566.6,567.24,348.0
2024-01-12 14:10:00,567.23,567.23,567.22,567.23,100.0,567.23,567.23,567.22,567.23,100.0
2024-01-12 14:15:00,567.23,567.52,566.68,567.52,400.0,567.23,567.52,566.68,567.52,400.0
2024-01-12 14:20:00,567.14,568.09,566.71,567.42,2795.0,567.14,568.09,566.71,567.42,2795.0
2024-01-12 14:25:00,567.33,567.33,567.32,567.33,112.0,567.33,567.33,567.32,567.33,112.0
2024-01-12 14:30:00,567.22,567.47,566.3,566.85,808.0,567.22,567.47,566.3,566.85,808.0
2024-01-12 14:35:00,566.59,566.9,566.39,566.88,975.0,566.59,566.9,566.39,566.88,975.0
2024-01-12 14:40:00,566.89,567.06,566.74,567.0,900.0,566.89,567.06,566.74,567.0,900.0
2024-01-12 14:45:00,566.9,567.17,566.89,566.96,400.0,566.9,567.17,566.89,566.96,400.0
2024-01-12 14:50:00,566.95,566.95,566.62,566.63,200.0,566.95,566.95,566.62,566.63,200.0
2024-01-12 14:55:00,566.6,566.85,566.36,566.47,1550.0,566.6,566.85,566.36,566.47,1550.0
2024-01-12 15:00:00,566.2,566.2,565.51,565.92,900.0,566.2,566.2,565.51,565.92,900.0
2024-01-12 15:05:00,565.97,566.29,565.38,565.38,1500.0,565.97,566.29,565.38,565.38,1500.0
2024-01-12 15:10:00,565.07,565.29,564.16,564.72,1135.0,565.07,565.29,564.16,564.72,1135.0
2024-01-12 15:15:00,564.76,564.76,563.15,563.52,1993.0,564.76,564.76,563.15,563.52,1993.0
2024-01-12 15:20:00,563.25,563.25,561.69,561.69,1809.0,563.25,563.25,561.69,561.69,1809.0
2024-01-12 15:25:00,561.07,562.01,560.99,561.64,2500.0,561.07,562.01,560.99,561.64,2500.0
2024-01-12 15:30:00,561.89,562.52,561.44,562.29,2569.0,561.89,562.52,561.44,562.29,2569.0
2024-01-12 15:35:00,562.29,563.71,562.02,563.1,2855.0,562.29,563.71,562.02,563.1,2855.0
2024-01-12 15:40:00,563.27,563.37,562.48,562.93,1420.0,563.27,563.37,562.48,562.93,1420.0
2024-01-12 15:45:00,562.84,563.14,562.25,562.51,2108.0,562.84,563.14,562.25,562.51,2108.0
2024-01-12 15:50:00,562.79,562.87,561.94,562.33,2607.0,562.79,562.87,561.94,562.33,2607.0
2024-01-12 15:55:00,562.31,562.42,561.08,561.32,15552.0,562.31,562.42,561.08,561.32,15552.0
2024-01-16 09:30:00,555.84,560.0,554.95,555.21,11957.0,555.84,560.0,554.95,555.21,11957.0
2024-01-16 09:35:00,555.65,556.0,555.65,556.0,233.0,555.65,556.0,555.65,556.0,233.0
2024-01-16 09:40:00,555.14,555.21,553.77,554.67,856.0,555.14,555.21,553.77,554.67,856.0
2024-01-16 09:45:00,553.77,555.84,553.34,555.84,4048.0,553.77,555.84,553.34,555.84,4048.0
2024-01-16 09:50:00,554.78,557.71,553.4,557.19,1900.0,554.78,557.71,553.4,557.19,1900.0
2024-01-16 09:55:00,557.16,558.71,556.14,556.4,9953.0,557.16,558.71,556.14,556.4,9953.0
2024-01-16 10:00:00,556.25,556.57,555.02,555.02,1633.0,556.25,556.57,555.02,555.02,1633.0
2024-01-16 10:05:00,555.07,556.43,555.06,556.0,2776.0,555.07,556.43,555.06,556.0,2776.0
2024-01-16 10:10:00,557.22,558.37,557.21,558.37,1200.0,557.22,558.37,557.21,558.37,1200.0
2024-01-16 10:15:00,559.09,560.38,559.06,560.38,971.0,559.09,560.38,559.06,560.38,971.0
2024-01-16 10:20:00,560.6,560.93,559.87,560.93,478.0,560.6,560.93,559.87,560.93,478.0
2024-01-16 10:25:00,560.87,561.39,560.05,561.15,3115.0,560.87,561.39,560.05,561.15,3115.0
2024-01-16 10:30:00,561.58,562.72,560.38,562.72,3125.0,561.58,562.72,560.38,562.72,3125.0
2024-01-16 10:35:00,562.72,562.72,562.03,562.32,1265.0,562.72,562.72,562.03,562.32,1265.0
2024-01-16 10:40:00,562.43,563.36,562.07,562.88,887.0,562.43,563.36,562.07,562.88,887.0
2024-01-16 10:45:00,563.0,563.0,562.06,562.06,884.0,563.0,563.0,562.06,562.06,884.0
2024-01-16 10:50:00,562.51,563.84,562.51,563.48,4280.0,562.51,563.84,562.51,563.48,4280.0
2024-01-16 10:55:00,562.73,562.78,561.79,561.79,936.0,562.73,562.78,561.79,561.79,936.0
2024-01-16 11:00:00,560.01,560.19,558.86,559.05,3349.0,560.01,560.19,558.86,559.05,3349.0
2024-01-16 11:05:00,559.44,560.54,559.44,560.13,2868.0,559.44,560.54,559.44,560.13,2868.0
2024-01-16 11:10:00,559.47,560.31,558.96,560.31,1072.0,559.47,560.31,558.96,560.31,1072.0
2024-01-16 11:15:00,559.74,561.27,559.74,561.26,3400.0,559.74,561.27,559.74,561.26,3400.0
2024-01-16 11:20:00,561.17,561.17,560.58,560.58,200.0,561.17,561.17,560.58,560.58,200.0
2024-01-16 11:25:00,561.51,561.52,560.02,560.02,300.0,561.51,561.52,560.02,560.02,300.0
2024-01-16 11:30:00,561.03,561.03,561.02,561.03,216.0,561.03,561.03,561.02,561.03,216.0
2024-01-16 11:35:00,561.24,561.24,560.87,561.2,800.0,561.24,561.24,560.87,561.2,800.0
2024-01-16 11:40:00,561.5,561.8,561.21,561.8,500.0,561.5,561.8,561.21,561.8,500.0
2024-01-16 11:45:00,561.37,561.37,561.08,561.08,200.0,561.37,561.37,561.08,561.08,200.0
2024-01-16 11:50:00,561.82,561.82,561.05,561.05,300.0,561.82,561.82,561.05,561.05,300.0
2024-01-16 11:55:00,561.32,561.35,560.84,560.85,500.0,561.32,561.35,560.84,560.85,500.0
2024-01-16 12:00:00,561.11,561.3,560.37,560.37,899.0,561.11,561.3,560.37,560.37,899.0
2024-01-16 12:05:00,560.37,560.37,560.37,560.37,0.0,560.37,560.37,560.37,560.37,0.0
2024-01-16 12:10:00,561.5,562.43,561.43,562.43,602.0,561.5,562.43,561.43,562.43,602.0
2024-01-16 12:15:00,562.74,562.74,561.85,562.38,600.0,562.74,562.74,561.85,562.38,600.0
2024-01-16 12:20:00,562.05,562.05,561.34,561.34,400.0,562.05,562.05,561.34,561.34,400.0
2024-01-16 12:25:00,561.47,561.47,561.07,561.41,530.0,561.47,561.47,561.07,561.41,530.0
2024-01-16 12:30:00,561.36,561.36,561.09,561.09,300.0,561.36,561.36,561.09,561.09,300.0
2024-01-16 12:35:00,560.74,562.0,560.73,562.0,500.0,560.74,562.0,560.73,562.0,500.0
2024-01-16 12:40:00,561.43,561.43,560.54,560.68,3937.0,561.43,561.43,560.54,560.68,3937.0
2024-01-16 12:45:00,561.05,561.13,560.6,560.6,854.0,561.05,561.13,560.6,560.6,854.0
2024-01-16 12:50:00,560.79,560.81,560.39,560.55,1900.0,560.79,560.81,560.39,560.55,1900.0
2024-01-16 12:55:00,560.4,560.4,558.91,558.92,1770.0,560.4,560.4,558.91,558.92,1770.0
2024-01-16 13:00:00,559.23,559.23,559.16,559.2,300.0,559.23,559.23,559.16,559.2,300.0
2024-01-16 13:05:00,559.46,559.47,559.46,559.46,100.0,559.46,559.47,559.46,559.46,100.0
2024-01-16 13:10:00,559.15,559.15,559.15,559.15,100.0,559.15,559.15,559.15,559.15,100.0
2024-01-16 13:15:00,559.7,561.04,559.54,560.5,3823.0,559.7,561.04,559.54,560.5,3823.0
2024-01-16 13:20:00,560.23,560.29,560.23,560.29,200.0,560.23,560.29,560.23,560.29,200.0
2024-01-16 13:25:00,559.77,559.77,559.77,559.77,125.0,559.77,559.77,559.77,559.77,125.0
2024-01-16 13:30:00,560.53,560.61,560.42,560.43,465.0,560.53,560.61,560.42,560.43,465.0
2024-01-16 13:35:00,560.05,560.05,560.05,560.05,100.0,560.05,560.05,560.05,560.05,100.0
2024-01-16 13:40:00,560.62,560.62,560.34,560.34,600.0,560.62,560.62,560.34,560.34,600.0
2024-01-16 13:45:00,560.37,560.39,559.96,559.96,400.0,560.37,560.39,559.96,559.96,400.0
2024-01-16 13:50:00,559.92,559.92,559.79,559.79,337.0,559.92,559.92,559.79,559.79,337.0
2024-01-16 13:55:00,559.7,559.82,559.7,559.81,200.0,559.7,559.82,559.7,559.81,200.0
2024-01-16 14:00:00,559.82,560.37,558.83,558.95,704.0,559.82,560.37,558.83,558.95,704.0
2024-01-16 14:05:00,559.32,560.01,559.28,559.28,561.0,559.32,560.01,559.28,559.28,561.0
2024-01-16 14:10:00,558.63,558.87,558.35,558.87,400.0,558.63,558.87,558.35,558.87,400.0
2024-01-16 14:15:00,558.87,558.87,558.87,558.87,0.0,558.87,558.87,558.87,558.87,0.0
2024-01-16 14:20:00,558.79,559.03,558.54,559.01,600.0,558.79,559.03,558.54,559.01,600.0
2024-01-16 14:25:00,559.06,559.27,559.06,559.27,201.0,559.06,559.27,559.06,559.27,201.0
2024-01-16 14:30:00,558.89,559.18,558.89,559.17,400.0,558.89,559.18,558.89,559.17,400.0
2024-01-16 14:35:00,559.17,559.18,559.17,559.17,100.0,559.17,559.18,559.17,559.17,100.0
2024-01-16 14:40:00,559.94,560.16,559.68,559.74,1000.0,559.94,560.16,559.68,559.74,1000.0
2024-01-16 14:45:00,559.63,559.78,559.63,559.78,200.0,559.63,559.78,559.63,559.78,200.0
2024-01-16 14:50:00,559.73,560.49,559.73,560.11,1250.0,559.73,560.49,559.73,560.11,1250.0
2024-01-16 14:55:00,560.25,560.44,560.25,560.25,400.0,560.25,560.44,560.25,560.25,400.0
2024-01-16 15:00:00,560.45,560.45,559.66,559.96,1331.0,560.45,560.45,559.66,559.96,1331.0
2024-01-16 15:05:00,559.76,560.07,559.43,559.9,1120.0,559.76,560.07,559.43,559.9,1120.0
2024-01-16 15:10:00,560.16,560.6,560.16,560.51,722.0,560.16,560.6,560.16,560.51,722.0
2024-01-16 15:15:00,561.17,561.62,561.17,561.62,437.0,561.17,561.62,561.17,561.62,437.0
2024-01-16 15:20:00,561.63,561.63,561.13,561.13,1011.0,561.63,561.63,561.13,561.13,1011.0
2024-01-16 15:25:00,561.18,561.83,561.17,561.38,697.0,561.18,561.83,561.17,561.38,697.0
2024-01-16 15:30:00,561.28,561.28,561.28,561.28,160.0,561.28,561.28,561.28,561.28,160.0
2024-01-16 15:35:00,561.2,561.48,560.91,561.45,900.0,561.2,561.48,560.91,561.45,900.0
2024-01-16 15:40:00,561.22,561.96,561.21,561.94,4244.0,561.22,561.96,561.21,561.94,4244.0
2024-01-16 15:45:00,562.49,563.31,562.4,562.46,2137.0,562.49,563.31,562.4,562.46,2137.0
2024-01-16 15:50:00,563.31,563.84,563.2,563.84,1807.0,563.31,563.84,563.2,563.84,1807.0
2024-01-16 15:55:00,563.59,565.64,563.57,565.62,12388.0,563.59,565.64,563.57,565.62,12388.0
2024-01-17 09:30:00,560.66,560.66,560.0,560.0,3807.0,560.66,560.66,560.0,560.0,3807.0
2024-01-17 09:35:00,558.38,558.39,554.59,554.6,1085.0,558.38,558.39,554.59,554.6,1085.0
2024-01-17 09:40:00,555.13,556.33,551.81,552.12,2000.0,555.13,556.33,551.81,552.12,2000.0
2024-01-17 09:45:00,551.81,551.81,547.49,549.54,1256.0,551.81,551.81,547.49,549.54,1256.0
2024-01-17 09:50:00,550.9,550.91,548.5,550.2,600.0,550.9,550.91,548.5,550.2,600.0
2024-01-17 09:55:00,550.19,550.2,546.48,546.48,1587.0,550.19,550.2,546.48,546.48,1587.0
2024-01-17 10:00:00,546.89,551.43,546.89,550.82,1365.0,546.89,551.43,546.89,550.82,1365.0
2024-01-17 10:05:00,551.66,553.44,550.29,553.44,1131.0,551.66,553.44,550.29,553.44,1131.0
2024-01-17 10:10:00,553.64,553.65,553.0,553.49,1113.0,553.64,553.65,553.0,553.49,1113.0
2024-01-17 10:15:00,556.5,556.5,553.25,553.64,2260.0,556.5,556.5,553.25,553.64,2260.0
2024-01-17 10:20:00,553.68,553.68,552.05,553.41,1800.0,553.68,553.68,552.05,553.41,1800.0
2024-01-17 10:25:00,553.96,554.52,553.69,554.3,900.0,553.96,554.52,553.69,554.3,900.0
2024-01-17 10:30:00,555.23,555.62,554.78,554.87,2871.0,555.23,555.62,554.78,554.87,2871.0
2024-01-17 10:35:00,553.96,556.66,553.76,556.65,749.0,553.96,556.66,553.76,556.65,749.0
2024-01-17 10:40:00,558.1,558.52,557.28,557.39,622.0,558.1,558.52,557.28,557.39,622.0
2024-01-17 10:45:00,557.27,557.41,557.08,557.09,621.0,557.27,557.41,557.08,557.09,621.0
2024-01-17 10:50:00,558.89,558.9,558.26,558.26,300.0,558.89,558.9,558.26,558.26,300.0
2024-01-17 10:55:00,558.38,558.48,558.19,558.19,300.0,558.38,558.48,558.19,558.19,300.0
2024-01-17 11:00:00,558.72,559.44,558.29,559.44,1000.0,558.72,559.44,558.29,559.44,1000.0
2024-01-17 11:05:00,559.59,559.59,558.4,558.4,901.0,559.59,559.59,558.4,558.4,901.0
2024-01-17 11:10:00,558.0,559.58,558.0,558.14,1353.0,558.0,559.58,558.0,558.14,1353.0
2024-01-17 11:15:00,559.05,559.05,558.3,558.99,398.0,559.05,559.05,558.3,558.99,398.0
2024-01-17 11:20:00,560.0,560.57,559.82,560.2,994.0,560.0,560.57,559.82,560.2,994.0
2024-01-17 11:25:00,560.43,560.93,559.77,560.93,300.0,560.43,560.93,559.77,560.93,300.0
2024-01-17 11:30:00,560.8,560.84,559.52,560.55,3210.0,560.8,560.84,559.52,560.55,3210.0
2024-01-17 11:35:00,560.54,561.16,560.49,561.16,832.0,560.54,561.16,560.49,561.16,832.0
2024-01-17 11:40:00,561.45,561.74,561.45,561.74,200.0,561.45,561.74,561.45,561.74,200.0
2024-01-17 11:45:00,561.99,561.99,561.34,561.34,571.0,561.99,561.99,561.34,561.34,571.0
2024-01-17 11:50:00,561.67,562.49,561.66,562.49,500.0,561.67,562.49,561.66,562.49,500.0
2024-01-17 11:55:00,562.38,562.74,561.63,562.74,2053.0,562.38,562.74,561.63,562.74,2053.0
2024-01-17 12:00:00,562.74,563.28,562.62,563.24,900.0,562.74,563.28,562.62,563.24,900.0
2024-01-17 12:05:00,563.24,563.24,563.24,563.24,0.0,563.24,563.24,563.24,563.24,0.0
2024-01-17 12:10:00,562.93,562.93,562.9,562.9,200.0,562.93,562.93,562.9,562.9,200.0
2024-01-17 12:15:00,562.44,562.93,562.43,562.56,1001.0,562.44,562.93,562.43,562.56,1001.0
2024-01-17 12:20:00,563.0,563.68,561.74,562.19,3002.0,563.0,563.68,561.74,562.19,3002.0
2024-01-17 12:25:00,562.0,562.0,561.1,561.1,878.0,562.0,562.0,561.1,561.1,878.0
2024-01-17 12:30:00,561.03,562.19,561.03,562.02,800.0,561.03,562.19,561.03,562.02,800.0
2024-01-17 12:35:00,562.45,562.45,562.15,562.15,200.0,562.45,562.45,562.15,562.15,200.0
2024-01-17 12:40:00,562.26,562.39,561.85,562.39,1256.0,562.26,562.39,561.85,562.39,1256.0
2024-01-17 12:45:00,562.5,562.5,562.5,562.5,100.0,562.5,562.5,562.5,562.5,100.0
2024-01-17 12:50:00,562.68,563.14,562.6,562.6,300.0,562.68,563.14,562.6,562.6,300.0
2024-01-17 12:55:00,563.58,564.16,563.49,564.03,1208.0,563.58,564.16,563.49,564.03,1208.0
2024-01-17 13:00:00,564.43,564.61,563.28,563.28,3268.0,564.43,564.61,563.28,563.28,3268.0
2024-01-17 13:05:00,562.77,562.77,561.63,561.84,883.0,562.77,562.77,561.63,561.84,883.0
2024-01-17 13:10:00,561.73,562.08,561.13,561.38,2101.0,561.73,562.08,561.13,561.38,2101.0
2024-01-17 13:15:00,561.01,561.55,561.01,561.53,400.0,561.01,561.55,561.01,561.53,400.0
2024-01-17 13:20:00,561.55,561.88,561.25,561.88,1102.0,561.55,561.88,561.25,561.88,1102.0
2024-01-17 13:25:00,561.88,561.88,561.88,561.88,0.0,561.88,561.88,561.88,561.88,0.0
2024-01-17 13:30:00,562.06,562.06,561.93,561.94,389.0,562.06,562.06,561.93,561.94,389.0
2024-01-17 13:35:00,561.94,562.58,561.93,561.94,1100.0,561.94,562.58,561.93,561.94,1100.0
2024-01-17 13:40:00,561.94,561.94,560.72,561.18,1759.0,561.94,561.94,560.72,561.18,1759.0
2024-01-17 13:45:00,561.54,561.54,559.86,560.59,3160.0,561.54,561.54,559.86,560.59,3160.0
2024-01-17 13:50:00,561.32,562.21,561.32,562.21,714.0,561.32,562.21,561.32,562.21,714.0
2024-01-17 13:55:00,562.23,562.67,562.23,562.54,300.0,562.23,562.67,562.23,562.54,300.0
2024-01-17 14:00:00,562.48,562.48,562.39,562.39,277.0,562.48,562.48,562.39,562.39,277.0
2024-01-17 14:05:00,562.26,562.26,561.6,561.79,524.0,562.26,562.26,561.6,561.79,524.0
2024-01-17 14:10:00,561.84,562.19,561.83,561.84,621.0,561.84,562.19,561.83,561.84,621.0
2024-01-17 14:15:00,562.19,562.19,562.14,562.14,300.0,562.19,562.19,562.14,562.14,300.0
2024-01-17 14:20:00,562.84,562.95,562.7,562.95,652.0,562.84,562.95,562.7,562.95,652.0
2024-01-17 14:25:00,563.35,563.35,562.67,562.71,1300.0,563.35,563.35,562.67,562.71,1300.0
2024-01-17 14:30:00,562.71,562.85,562.24,562.29,1479.0,562.71,562.85,562.24,562.29,1479.0
2024-01-17 14:35:00,562.24,562.55,562.07,562.38,600.0,562.24,562.55,562.07,562.38,600.0
2024-01-17 14:40:00,562.46,562.69,561.8,562.36,4966.0,562.46,562.69,561.8,562.36,4966.0
2024-01-17 14:45:00,561.91,562.43,561.8,562.28,677.0,561.91,562.43,561.8,562.28,677.0
2024-01-17 14:50:00,561.81,562.34,561.8,562.08,550.0,561.81,562.34,561.8,562.08,550.0
2024-01-17 14:55:00,561.67,561.67,561.67,561.67,100.0,561.67,561.67,561.67,561.67,100.0
2024-01-17 15:00:00,562.08,562.56,561.3,561.76,1757.0,562.08,562.56,561.3,561.76,1757.0
2024-01-17 15:05:00,561.85,562.32,561.84,562.32,500.0,561.85,562.32,561.84,562.32,500.0
2024-01-17 15:10:00,561.68,562.05,561.68,562.05,250.0,561.68,562.05,561.68,562.05,250.0
2024-01-17 15:15:00,562.65,563.29,562.65,563.19,408.0,562.65,563.29,562.65,563.19,408.0
2024-01-17 15:20:00,562.9,562.9,562.51,562.75,550.0,562.9,562.9,562.51,562.75,550.0
2024-01-17 15:25:00,562.76,562.77,562.76,562.76,100.0,562.76,562.77,562.76,562.76,100.0
2024-01-17 15:30:00,562.52,562.65,562.2,562.27,1000.0,562.52,562.65,562.2,562.27,1000.0
2024-01-17 15:35:00,562.18,562.61,561.28,562.61,2582.0,562.18,562.61,561.28,562.61,2582.0
2024-01-17 15:40:00,562.47,563.0,562.14,562.87,2276.0,562.47,563.0,562.14,562.87,2276.0
2024-01-17 15:45:00,563.07,563.96,562.99,563.39,900.0,563.07,563.96,562.99,563.39,900.0
2024-01-17 15:50:00,563.92,564.39,563.64,564.39,1204.0,563.92,564.39,563.64,564.39,1204.0
2024-01-17 15:55:00,563.9,565.15,563.72,563.87,10085.0,563.9,565.15,563.72,563.87,10085.0
2024-01-18 09:30:00,571.42,574.05,570.79,574.0,4682.0,571.42,574.05,570.79,574.0,4682.0
2024-01-18 09:35:00,572.29,572.29,566.35,566.35,2000.0,572.29,572.29,566.35,566.35,2000.0
2024-01-18 09:40:00,567.38,568.76,567.35,568.76,600.0,567.38,568.76,567.35,568.76,600.0
2024-01-18 09:45:00,567.48,567.48,564.29,566.14,2256.0,567.48,567.48,564.29,566.14,2256.0
2024-01-18 09:50:00,565.26,565.27,561.56,562.69,1567.0,565.26,565.27,561.56,562.69,1567.0
2024-01-18 09:55:00,562.7,565.0,562.69,564.54,2492.0,562.7,565.0,562.69,564.54,2492.0
2024-01-18 10:00:00,566.95,567.63,564.53,565.4,3648.0,566.95,567.63,564.53,565.4,3648.0
2024-01-18 10:05:00,565.75,565.76,564.52,564.74,1689.0,565.75,565.76,564.52,564.74,1689.0
2024-01-18 10:10:00,565.3,566.13,565.29,566.13,736.0,565.3,566.13,565.29,566.13,736.0
2024-01-18 10:15:00,566.46,568.76,565.25,568.75,1833.0,566.46,568.76,565.25,568.75,1833.0
2024-01-18 10:20:00,569.81,570.74,568.49,570.74,1911.0,569.81,570.74,568.49,570.74,1911.0
2024-01-18 10:25:00,570.76,573.56,570.76,572.58,3347.0,570.76,573.56,570.76,572.58,3347.0
2024-01-18 10:30:00,572.68,573.31,570.79,572.0,2100.0,572.68,573.31,570.79,572.0,2100.0
2024-01-18 10:35:00,573.31,573.31,572.19,572.19,600.0,573.31,573.31,572.19,572.19,600.0
2024-01-18 10:40:00,572.87,572.87,571.68,571.68,500.0,572.87,572.87,571.68,571.68,500.0
2024-01-18 10:45:00,571.87,572.42,570.59,572.42,711.0,571.87,572.42,570.59,572.42,711.0
2024-01-18 10:50:00,571.88,571.88,571.84,571.84,200.0,571.88,571.88,571.84,571.84,200.0
2024-01-18 10:55:00,571.17,571.17,569.59,569.59,800.0,571.17,571.17,569.59,569.59,800.0
2024-01-18 11:00:00,569.43,569.43,568.24,568.24,1100.0,569.43,569.43,568.24,568.24,1100.0
2024-01-18 11:05:00,569.6,571.22,569.6,571.21,850.0,569.6,571.22,569.6,571.21,850.0
2024-01-18 11:10:00,570.08,570.41,569.86,570.4,500.0,570.08,570.41,569.86,570.4,500.0
2024-01-18 11:15:00,570.49,571.57,570.48,571.57,300.0,570.49,571.57,570.48,571.57,300.0
2024-01-18 11:20:00,572.54,573.25,571.4,573.05,1805.0,572.54,573.25,571.4,573.05,1805.0
2024-01-18 11:25:00,572.87,573.12,572.87,573.09,1302.0,572.87,573.12,572.87,573.09,1302.0
2024-01-18 11:30:00,573.86,573.93,573.0,573.0,1600.0,573.86,573.93,573.0,573.0,1600.0
2024-01-18 11:35:00,572.86,572.86,572.82,572.83,307.0,572.86,572.86,572.82,572.83,307.0
2024-01-18 11:40:00,572.07,572.07,571.22,571.39,500.0,572.07,572.07,571.22,571.39,500.0
2024-01-18 11:45:00,572.01,572.02,571.21,571.58,900.0,572.01,572.02,571.21,571.58,900.0
2024-01-18 11:50:00,571.84,571.84,571.84,571.84,100.0,571.84,571.84,571.84,571.84,100.0
2024-01-18 11:55:00,572.56,572.56,570.62,570.62,520.0,572.56,572.56,570.62,570.62,520.0
2024-01-18 12:00:00,571.06,571.06,569.91,569.91,1701.0,571.06,571.06,569.91,569.91,1701.0
2024-01-18 12:05:00,569.56,569.56,568.86,568.86,400.0,569.56,569.56,568.86,568.86,400.0
2024-01-18 12:10:00,568.06,568.08,567.88,567.94,400.0,568.06,568.08,567.88,567.94,400.0
2024-01-18 12:15:00,568.46,569.5,568.46,569.26,1100.0,568.46,569.5,568.46,569.26,1100.0
2024-01-18 12:20:00,569.21,569.21,568.41,568.41,1125.0,569.21,569.21,568.41,568.41,1125.0
2024-01-18 12:25:00,568.15,569.17,568.15,569.17,300.0,568.15,569.17,568.15,569.17,300.0
2024-01-18 12:30:00,568.74,568.9,568.21,568.21,1400.0,568.74,568.9,568.21,568.21,1400.0
2024-01-18 12:35:00,569.18,569.81,569.18,569.81,200.0,569.18,569.81,569.18,569.81,200.0
2024-01-18 12:40:00,570.04,570.36,569.96,570.36,300.0,570.04,570.36,569.96,570.36,300.0
2024-01-18 12:45:00,570.46,570.92,569.96,569.96,1181.0,570.46,570.92,569.96,569.96,1181.0
2024-01-18 12:50:00,569.89,569.89,569.89,569.89,100.0,569.89,569.89,569.89,569.89,100.0
2024-01-18 12:55:00,569.75,569.75,569.75,569.75,100.0,569.75,569.75,569.75,569.75,100.0
2024-01-18 13:00:00,569.18,569.48,568.57,569.4,4418.0,569.18,569.48,568.57,569.4,4418.0
2024-01-18 13:05:00,569.36,569.36,568.35,568.46,5200.0,569.36,569.36,568.35,568.46,5200.0
2024-01-18 13:10:00,568.99,568.99,567.62,568.04,7419.0,568.99,568.99,567.62,568.04,7419.0
2024-01-18 13:15:00,568.03,568.3,567.69,568.17,1500.0,568.03,568.3,567.69,568.17,1500.0
2024-01-18 13:20:00,568.18,568.18,566.66,567.55,1971.0,568.18,568.18,566.66,567.55,1971.0
2024-01-18 13:25:00,566.83,567.43,566.53,566.53,1000.0,566.83,567.43,566.53,566.53,1000.0
2024-01-18 13:30:00,566.5,566.55,566.38,566.4,1630.0,566.5,566.55,566.38,566.4,1630.0
2024-01-18 13:35:00,566.55,567.19,565.7,566.73,1500.0,566.55,567.19,565.7,566.73,1500.0
2024-01-18 13:40:00,566.4,567.84,566.4,567.71,4507.0,566.4,567.84,566.4,567.71,4507.0
2024-01-18 13:45:00,567.71,568.63,567.7,568.17,1400.0,567.71,568.63,567.7,568.17,1400.0
2024-01-18 13:50:00,568.15,569.2,568.15,569.2,971.0,568.15,569.2,568.15,569.2,971.0
2024-01-18 13:55:00,568.9,569.24,568.55,569.13,931.0,568.9,569.24,568.55,569.13,931.0
2024-01-18 14:00:00,569.57,570.0,569.57,570.0,761.0,569.57,570.0,569.57,570.0,761.0
2024-01-18 14:05:00,570.49,570.49,570.49,570.49,100.0,570.49,570.49,570.49,570.49,100.0
2024-01-18 14:10:00,570.81,571.78,570.33,571.09,990.0,570.81,571.78,570.33,571.09,990.0
2024-01-18 14:15:00,572.87,572.87,572.43,572.44,200.0,572.87,572.87,572.43,572.44,200.0
2024-01-18 14:20:00,572.5,573.0,572.0,573.0,603.0,572.5,573.0,572.0,573.0,603.0
2024-01-18 14:25:00,573.24,573.24,573.07,573.22,500.0,573.24,573.24,573.07,573.22,500.0
2024-01-18 14:30:00,573.56,574.06,573.45,573.58,1061.0,573.56,574.06,573.45,573.58,1061.0
2024-01-18 14:35:00,574.0,574.0,572.01,572.65,1943.0,574.0,574.0,572.01,572.65,1943.0
2024-01-18 14:40:00,572.86,572.86,572.42,572.42,700.0,572.86,572.86,572.42,572.42,700.0
2024-01-18 14:45:00,572.12,572.28,571.33,572.28,2100.0,572.12,572.28,571.33,572.28,2100.0
2024-01-18 14:50:00,572.17,572.25,571.98,572.25,400.0,572.17,572.25,571.98,572.25,400.0
2024-01-18 14:55:00,572.14,572.53,571.87,572.26,1400.0,572.14,572.53,571.87,572.26,1400.0
2024-01-18 15:00:00,572.0,572.27,571.76,572.27,500.0,572.0,572.27,571.76,572.27,500.0
2024-01-18 15:05:00,573.12,574.09,572.59,573.7,2100.0,573.12,574.09,572.59,573.7,2100.0
2024-01-18 15:10:00,573.55,574.16,573.55,573.7,2605.0,573.55,574.16,573.55,573.7,2605.0
2024-01-18 15:15:00,574.31,574.31,574.31,574.31,100.0,574.31,574.31,574.31,574.31,100.0
2024-01-18 15:20:00,574.33,574.72,574.22,574.22,1207.0,574.33,574.72,574.22,574.22,1207.0
2024-01-18 15:25:00,574.38,574.83,574.37,574.83,401.0,574.38,574.83,574.37,574.83,401.0
2024-01-18 15:30:00,574.55,574.55,573.94,574.12,1039.0,574.55,574.55,573.94,574.12,1039.0
2024-01-18 15:35:00,574.19,574.45,573.42,573.46,1710.0,574.19,574.45,573.42,573.46,1710.0
2024-01-18 15:40:00,573.34,573.85,573.23,573.64,3249.0,573.34,573.85,573.23,573.64,3249.0
2024-01-18 15:45:00,573.63,573.64,573.2,573.29,2012.0,573.63,573.64,573.2,573.29,2012.0
2024-01-18 15:50:00,573.27,574.31,573.26,573.86,4845.0,573.27,574.31,573.26,573.86,4845.0
2024-01-18 15:55:00,573.75,574.49,573.51,573.75,18725.0,573.75,574.49,573.51,573.75,18725.0
2024-01-19 09:30:00,579.39,579.55,574.0,577.77,8708.0,579.39,579.55,574.0,577.77,8708.0
2024-01-19 09:35:00,577.64,577.64,575.5,576.28,800.0,577.64,577.64,575.5,576.28,800.0
2024-01-19 09:40:00,572.69,576.22,572.69,576.22,200.0,572.69,576.22,572.69,576.22,200.0
2024-01-19 09:45:00,575.9,575.91,575.6,575.6,406.0,575.9,575.91,575.6,575.6,406.0
2024-01-19 09:50:00,575.6,577.42,574.88,577.42,1283.0,575.6,577.42,574.88,577.42,1283.0
2024-01-19 09:55:00,576.94,577.98,576.94,577.95,2320.0,576.94,577.98,576.94,577.95,2320.0
2024-01-19 10:00:00,579.13,579.42,577.88,578.24,1400.0,579.13,579.42,577.88,578.24,1400.0
2024-01-19 10:05:00,577.06,577.94,573.76,574.86,2717.0,577.06,577.94,573.76,574.86,2717.0
2024-01-19 10:10:00,573.76,576.89,573.76,576.22,1466.0,573.76,576.89,573.76,576.22,1466.0
2024-01-19 10:15:00,576.37,576.99,576.19,576.99,1300.0,576.37,576.99,576.19,576.99,1300.0
2024-01-19 10:20:00,576.95,577.05,575.65,575.65,1200.0,576.95,577.05,575.65,575.65,1200.0
2024-01-19 10:25:00,576.8,576.8,575.9,575.9,720.0,576.8,576.8,575.9,575.9,720.0
2024-01-19 10:30:00,575.11,575.11,575.07,575.08,221.0,575.11,575.11,575.07,575.08,221.0
2024-01-19 10:35:00,575.0,576.09,574.99,576.09,200.0,575.0,576.09,574.99,576.09,200.0
2024-01-19 10:40:00,576.16,576.44,574.78,574.88,900.0,576.16,576.44,574.78,574.88,900.0
2024-01-19 10:45:00,574.9,574.91,574.24,574.81,300.0,574.9,574.91,574.24,574.81,300.0
2024-01-19 10:50:00,573.88,574.88,573.19,574.88,1170.0,573.88,574.88,573.19,574.88,1170.0
2024-01-19 10:55:00,574.88,575.22,574.88,574.88,400.0,574.88,575.22,574.88,574.88,400.0
2024-01-19 11:00:00,573.0,574.69,573.0,574.69,1023.0,573.0,574.69,573.0,574.69,1023.0
2024-01-19 11:05:00,575.45,576.26,574.83,576.0,749.0,575.45,576.26,574.83,576.0,749.0
2024-01-19 11:10:00,575.81,576.28,575.67,575.67,300.0,575.81,576.28,575.67,575.67,300.0
2024-01-19 11:15:00,575.19,575.59,575.05,575.5,500.0,575.19,575.59,575.05,575.5,500.0
2024-01-19 11:20:00,575.81,575.81,574.85,574.88,1830.0,575.81,575.81,574.85,574.88,1830.0
2024-01-19 11:25:00,575.65,575.66,574.74,574.75,1600.0,575.65,575.66,574.74,574.75,1600.0
2024-01-19 11:30:00,574.08,574.08,573.41,573.41,300.0,574.08,574.08,573.41,573.41,300.0
2024-01-19 11:35:00,572.7,573.12,572.02,573.12,800.0,572.7,573.12,572.02,573.12,800.0
2024-01-19 11:40:00,573.13,573.2,572.74,573.17,1327.0,573.13,573.2,572.74,573.17,1327.0
2024-01-19 11:45:00,573.35,573.73,572.81,572.81,1032.0,573.35,573.73,572.81,572.81,1032.0
2024-01-19 11:50:00,572.7,573.18,572.48,572.86,800.0,572.7,573.18,572.48,572.86,800.0
2024-01-19 11:55:00,573.17,573.37,572.79,573.37,849.0,573.17,573.37,572.79,573.37,849.0
2024-01-19 12:00:00,573.37,573.37,572.71,572.71,200.0,573.37,573.37,572.71,572.71,200.0
2024-01-19 12:05:00,572.54,572.54,572.54,572.54,100.0,572.54,572.54,572.54,572.54,100.0
2024-01-19 12:10:00,571.52,572.99,570.8,572.99,2232.0,571.52,572.99,570.8,572.99,2232.0
2024-01-19 12:15:00,573.23,573.23,573.23,573.23,100.0,573.23,573.23,573.23,573.23,100.0
2024-01-19 12:20:00,573.39,573.39,573.39,573.39,200.0,573.39,573.39,573.39,573.39,200.0
2024-01-19 12:25:00,573.48,574.73,573.25,574.73,802.0,573.48,574.73,573.25,574.73,802.0
2024-01-19 12:30:00,574.32,575.28,574.32,575.28,200.0,574.32,575.28,574.32,575.28,200.0
2024-01-19 12:35:00,575.28,575.28,575.28,575.28,0.0,575.28,575.28,575.28,575.28,0.0
2024-01-19 12:40:00,575.06,575.27,574.88,575.01,1100.0,575.06,575.27,574.88,575.01,1100.0
2024-01-19 12:45:00,574.86,574.86,574.62,574.62,200.0,574.86,574.86,574.62,574.62,200.0
2024-01-19 12:50:00,575.31,575.78,574.7,575.39,9469.0,575.31,575.78,574.7,575.39,9469.0
2024-01-19 12:55:00,575.5,576.08,575.31,576.08,2824.0,575.5,576.08,575.31,576.08,2824.0
2024-01-19 13:00:00,576.21,576.21,575.48,575.48,600.0,576.21,576.21,575.48,575.48,600.0
2024-01-19 13:05:00,575.83,575.95,575.14,575.81,1600.0,575.83,575.95,575.14,575.81,1600.0
2024-01-19 13:10:00,575.52,576.0,575.5,575.5,2030.0,575.52,576.0,575.5,575.5,2030.0
2024-01-19 13:15:00,575.51,575.77,575.14,575.14,500.0,575.51,575.77,575.14,575.14,500.0
2024-01-19 13:20:00,575.75,576.39,575.74,575.97,1954.0,575.75,576.39,575.74,575.97,1954.0
2024-01-19 13:25:00,575.51,576.45,575.18,576.45,2031.0,575.51,576.45,575.18,576.45,2031.0
2024-01-19 13:30:00,576.41,577.17,576.35,576.53,2949.0,576.41,577.17,576.35,576.53,2949.0
2024-01-19 13:35:00,576.43,577.04,576.15,576.55,4212.0,576.43,577.04,576.15,576.55,4212.0
2024-01-19 13:40:00,576.08,577.18,576.08,577.16,1308.0,576.08,577.18,576.08,577.16,1308.0
2024-01-19 13:45:00,576.93,577.41,576.35,576.35,800.0,576.93,577.41,576.35,576.35,800.0
2024-01-19 13:50:00,576.35,576.35,576.35,576.35,0.0,576.35,576.35,576.35,576.35,0.0
2024-01-19 13:55:00,576.78,577.81,576.78,577.75,2099.0,576.78,577.81,576.78,577.75,2099.0
2024-01-19 14:00:00,578.3,579.09,578.23,579.08,800.0,578.3,579.09,578.23,579.08,800.0
2024-01-19 14:05:00,579.26,580.25,579.04,580.2,2316.0,579.26,580.25,579.04,580.2,2316.0
2024-01-19 14:10:00,579.64,580.92,579.64,580.92,1100.0,579.64,580.92,579.64,580.92,1100.0
2024-01-19 14:15:00,581.26,581.9,580.81,581.87,1751.0,581.26,581.9,580.81,581.87,1751.0
2024-01-19 14:20:00,581.16,582.29,580.99,581.79,1200.0,581.16,582.29,580.99,581.79,1200.0
2024-01-19 14:25:00,582.17,582.17,581.48,581.48,647.0,582.17,582.17,581.48,581.48,647.0
2024-01-19 14:30:00,581.34,581.34,580.63,580.76,2822.0,581.34,581.34,580.63,580.76,2822.0
2024-01-19 14:35:00,580.37,581.0,579.69,580.95,1700.0,580.37,581.0,579.69,580.95,1700.0
2024-01-19 14:40:00,581.5,581.61,580.92,581.58,1771.0,581.5,581.61,580.92,581.58,1771.0
2024-01-19 14:45:00,582.13,582.67,581.89,582.63,1201.0,582.13,582.67,581.89,582.63,1201.0
2024-01-19 14:50:00,581.75,581.77,581.55,581.76,400.0,581.75,581.77,581.55,581.76,400.0
2024-01-19 14:55:00,582.16,582.16,581.36,581.36,803.0,582.16,582.16,581.36,581.36,803.0
2024-01-19 15:00:00,581.06,582.14,580.9,581.93,2339.0,581.06,582.14,580.9,581.93,2339.0
2024-01-19 15:05:00,581.65,582.29,581.51,582.14,700.0,581.65,582.29,581.51,582.14,700.0
2024-01-19 15:10:00,581.78,582.0,581.05,581.67,1407.0,581.78,582.0,581.05,581.67,1407.0
2024-01-19 15:15:00,581.79,581.79,581.03,581.44,2659.0,581.79,581.79,581.03,581.44,2659.0
2024-01-19 15:20:00,581.4,581.4,580.7,580.7,1600.0,581.4,581.4,580.7,580.7,1600.0
2024-01-19 15:25:00,580.8,581.21,580.8,581.08,2400.0,580.8,581.21,580.8,581.08,2400.0
2024-01-19 15:30:00,580.94,581.37,580.9,581.37,2500.0,580.94,581.37,580.9,581.37,2500.0
2024-01-19 15:35:00,581.39,581.65,580.14,580.67,2740.0,581.39,581.65,580.14,580.67,2740.0
2024-01-19 15:40:00,579.94,580.9,579.77,580.6,2306.0,579.94,580.9,579.77,580.6,2306.0
2024-01-19 15:45:00,580.74,580.96,580.49,580.67,2071.0,580.74,580.96,580.49,580.67,2071.0
2024-01-19 15:50:00,580.93,581.32,580.19,581.17,10307.0,580.93,581.32,580.19,581.17,10307.0
2024-01-19 15:55:00,580.9,581.4,580.25,581.4,20732.0,580.9,581.4,580.25,581.4,20732.0
2024-01-22 09:30:00,589.0,598.0,586.46,595.64,13897.0,589.0,598.0,586.46,595.64,13897.0
2024-01-22 09:35:00,595.37,596.91,590.0,590.83,2543.0,595.37,596.91,590.0,590.83,2543.0
2024-01-22 09:40:00,590.19,591.83,588.38,588.38,1300.0,590.19,591.83,588.38,588.38,1300.0
2024-01-22 09:45:00,589.36,592.0,588.94,591.44,2676.0,589.36,592.0,588.94,591.44,2676.0
2024-01-22 09:50:00,591.62,593.0,590.45,592.6,4029.0,591.62,593.0,590.45,592.6,4029.0
2024-01-22 09:55:00,592.87,595.0,592.3,594.04,4953.0,592.87,595.0,592.3,594.04,4953.0
2024-01-22 10:00:00,595.62,597.4,593.37,593.6,1814.0,595.62,597.4,593.37,593.6,1814.0
2024-01-22 10:05:00,593.37,595.09,592.73,594.92,1200.0,593.37,595.09,592.73,594.92,1200.0
2024-01-22 10:10:00,593.76,595.35,593.76,595.26,400.0,593.76,595.35,593.76,595.26,400.0
2024-01-22 10:15:00,595.95,596.39,593.42,593.42,1000.0,595.95,596.39,593.42,593.42,1000.0
2024-01-22 10:20:00,594.8,595.32,593.62,593.67,2122.0,594.8,595.32,593.62,593.67,2122.0
2024-01-22 10:25:00,594.65,594.72,594.14,594.14,400.0,594.65,594.72,594.14,594.14,400.0
2024-01-22 10:30:00,593.63,593.63,592.37,592.85,1566.0,593.63,593.63,592.37,592.85,1566.0
2024-01-22 10:35:00,592.44,592.44,590.91,591.04,2200.0,592.44,592.44,590.91,591.04,2200.0
2024-01-22 10:40:00,591.05,591.8,590.65,591.7,1200.0,591.05,591.8,590.65,591.7,1200.0
2024-01-22 10:45:00,592.14,592.14,590.91,590.93,850.0,592.14,592.14,590.91,590.93,850.0
2024-01-22 10:50:00,590.95,593.72,590.95,593.72,2550.0,590.95,593.72,590.95,593.72,2550.0
2024-01-22 10:55:00,593.87,593.87,592.25,592.25,5716.0,593.87,593.87,592.25,592.25,5716.0
2024-01-22 11:00:00,592.51,593.6,591.78,592.43,2216.0,592.51,593.6,591.78,592.43,2216.0
2024-01-22 11:05:00,592.43,592.43,592.43,592.43,0.0,592.43,592.43,592.43,592.43,0.0
2024-01-22 11:10:00,592.76,594.66,592.65,593.85,2695.0,592.76,594.66,592.65,593.85,2695.0
2024-01-22 11:15:00,594.13,594.71,593.28,594.55,3217.0,594.13,594.71,593.28,594.55,3217.0
2024-01-22 11:20:00,594.94,595.0,594.94,594.97,968.0,594.94,595.0,594.94,594.97,968.0
2024-01-22 11:25:00,595.36,595.4,595.24,595.24,500.0,595.36,595.4,595.24,595.24,500.0
2024-01-22 11:30:00,595.37,595.37,595.37,595.37,100.0,595.37,595.37,595.37,595.37,100.0
2024-01-22 11:35:00,595.43,596.05,595.26,595.29,1514.0,595.43,596.05,595.26,595.29,1514.0
2024-01-22 11:40:00,595.25,595.83,595.24,595.63,928.0,595.25,595.83,595.24,595.63,928.0
2024-01-22 11:45:00,595.63,595.63,594.7,594.95,1194.0,595.63,595.63,594.7,594.95,1194.0
2024-01-22 11:50:00,595.35,595.35,593.96,593.96,1356.0,595.35,595.35,593.96,593.96,1356.0
2024-01-22 11:55:00,594.48,595.34,593.97,594.36,3400.0,594.48,595.34,593.97,594.36,3400.0
2024-01-22 12:00:00,594.67,594.69,593.7,594.3,1400.0,594.67,594.69,593.7,594.3,1400.0
2024-01-22 12:05:00,594.04,594.07,592.82,592.82,1205.0,594.04,594.07,592.82,592.82,1205.0
2024-01-22 12:10:00,592.84,592.91,592.84,592.91,200.0,592.84,592.91,592.84,592.91,200.0
2024-01-22 12:15:00,593.54,593.54,593.53,593.54,174.0,593.54,593.54,593.53,593.54,174.0
2024-01-22 12:20:00,594.01,594.71,594.0,594.71,600.0,594.01,594.71,594.0,594.71,600.0
2024-01-22 12:25:00,593.82,593.82,593.82,593.82,100.0,593.82,593.82,593.82,593.82,100.0
2024-01-22 12:30:00,593.81,594.37,592.9,592.9,765.0,593.81,594.37,592.9,592.9,765.0
2024-01-22 12:35:00,591.74,592.35,591.73,592.01,1800.0,591.74,592.35,591.73,592.01,1800.0
2024-01-22 12:40:00,591.79,591.83,591.79,591.83,249.0,591.79,591.83,591.79,591.83,249.0
2024-01-22 12:45:00,591.8,592.29,591.46,592.0,1300.0,591.8,592.29,591.46,592.0,1300.0
2024-01-22 12:50:00,591.37,591.53,591.05,591.53,802.0,591.37,591.53,591.05,591.53,802.0
2024-01-22 12:55:00,591.53,591.53,591.53,591.53,0.0,591.53,591.53,591.53,591.53,0.0
2024-01-22 13:00:00,590.34,590.65,589.09,590.38,1650.0,590.34,590.65,589.09,590.38,1650.0
2024-01-22 13:05:00,590.53,590.54,589.38,589.38,300.0,590.53,590.54,589.38,589.38,300.0
2024-01-22 13:10:00,588.53,590.0,588.53,588.57,1866.0,588.53,590.0,588.53,588.57,1866.0
2024-01-22 13:15:00,588.46,588.46,587.47,587.48,400.0,588.46,588.46,587.47,587.48,400.0
2024-01-22 13:20:00,586.78,587.01,586.77,587.01,525.0,586.78,587.01,586.77,587.01,525.0
2024-01-22 13:25:00,586.5,586.51,585.5,585.5,300.0,586.5,586.51,585.5,585.5,300.0
2024-01-22 13:30:00,584.98,585.84,584.95,585.46,700.0,584.98,585.84,584.95,585.46,700.0
2024-01-22 13:35:00,584.97,585.5,584.71,584.72,1600.0,584.97,585.5,584.71,584.72,1600.0
2024-01-22 13:40:00,583.58,583.95,582.74,582.74,1000.0,583.58,583.95,582.74,582.74,1000.0
2024-01-22 13:45:00,583.22,584.87,583.22,584.74,1913.0,583.22,584.87,583.22,584.74,1913.0
2024-01-22 13:50:00,584.86,585.38,584.5,585.02,3103.0,584.86,585.38,584.5,585.02,3103.0
2024-01-22 13:55:00,584.41,584.97,584.41,584.97,200.0,584.41,584.97,584.41,584.97,200.0
2024-01-22 14:00:00,585.38,585.72,585.38,585.72,1793.0,585.38,585.72,585.38,585.72,1793.0
2024-01-22 14:05:00,585.06,585.86,584.61,585.86,1130.0,585.06,585.86,584.61,585.86,1130.0
2024-01-22 14:10:00,585.14,585.14,584.51,584.51,200.0,585.14,585.14,584.51,584.51,200.0
2024-01-22 14:15:00,584.48,585.38,584.47,585.2,932.0,584.48,585.38,584.47,585.2,932.0
2024-01-22 14:20:00,584.17,585.7,584.17,585.54,3859.0,584.17,585.7,584.17,585.54,3859.0
2024-01-22 14:25:00,584.96,585.68,584.13,585.68,1974.0,584.96,585.68,584.13,585.68,1974.0
2024-01-22 14:30:00,585.74,585.86,585.33,585.33,889.0,585.74,585.86,585.33,585.33,889.0
2024-01-22 14:35:00,585.41,586.01,584.69,585.72,581.0,585.41,586.01,584.69,585.72,581.0
2024-01-22 14:40:00,586.1,586.12,585.0,585.0,600.0,586.1,586.12,585.0,585.0,600.0
2024-01-22 14:45:00,585.1,585.91,585.1,585.77,737.0,585.1,585.91,585.1,585.77,737.0
2024-01-22 14:50:00,585.09,585.67,585.09,585.28,300.0,585.09,585.67,585.09,585.28,300.0
2024-01-22 14:55:00,586.01,587.58,585.61,587.56,2530.0,586.01,587.58,585.61,587.56,2530.0
2024-01-22 15:00:00,586.35,586.7,586.35,586.7,524.0,586.35,586.7,586.35,586.7,524.0
2024-01-22 15:05:00,586.34,587.67,586.34,587.67,500.0,586.34,587.67,586.34,587.67,500.0
2024-01-22 15:10:00,587.37,587.37,587.32,587.32,200.0,587.37,587.37,587.32,587.32,200.0
2024-01-22 15:15:00,588.38,588.38,587.52,588.1,1100.0,588.38,588.38,587.52,588.1,1100.0
2024-01-22 15:20:00,588.6,588.6,587.96,587.96,400.0,588.6,588.6,587.96,587.96,400.0
2024-01-22 15:25:00,588.44,589.0,588.23,589.0,2015.0,588.44,589.0,588.23,589.0,2015.0
2024-01-22 15:30:00,588.82,589.04,588.67,588.77,1100.0,588.82,589.04,588.67,588.77,1100.0
2024-01-22 15:35:00,589.3,589.71,589.11,589.52,1000.0,589.3,589.71,589.11,589.52,1000.0
2024-01-22 15:40:00,589.44,590.0,589.44,589.74,3075.0,589.44,590.0,589.44,589.74,3075.0
2024-01-22 15:45:00,589.63,590.16,589.13,589.67,4875.0,589.63,590.16,589.13,589.67,4875.0
2024-01-22 15:50:00,589.55,590.48,589.21,589.75,6582.0,589.55,590.48,589.21,589.75,6582.0
2024-01-22 15:55:00,589.74,590.57,589.38,590.54,19791.0,589.74,590.57,589.38,590.54,19791.0
2024-01-23 09:30:00,592.3,592.3,585.0,585.0,6032.0,592.3,592.3,585.0,585.0,6032.0
2024-01-23 09:35:00,583.06,587.98,583.06,584.35,1700.0,583.06,587.98,583.06,584.35,1700.0
2024-01-23 09:40:00,588.61,588.61,586.37,588.57,607.0,588.61,588.61,586.37,588.57,607.0
2024-01-23 09:45:00,588.27,589.21,586.51,588.99,4932.0,588.27,589.21,586.51,588.99,4932.0
2024-01-23 09:50:00,590.94,590.94,588.58,590.8,3600.0,590.94,590.94,588.58,590.8,3600.0
2024-01-23 09:55:00,590.64,590.98,589.79,589.88,1600.0,590.64,590.98,589.79,589.88,1600.0
2024-01-23 10:00:00,590.96,592.58,589.83,592.16,10700.0,590.96,592.58,589.83,592.16,10700.0
2024-01-23 10:05:00,592.59,592.81,591.97,592.77,2742.0,592.59,592.81,591.97,592.77,2742.0
2024-01-23 10:10:00,592.82,594.31,592.49,593.55,3598.0,592.82,594.31,592.49,593.55,3598.0
2024-01-23 10:15:00,594.12,594.33,592.5,592.85,10018.0,594.12,594.33,592.5,592.85,10018.0
2024-01-23 10:20:00,592.67,592.76,589.64,590.84,3300.0,592.67,592.76,589.64,590.84,3300.0
2024-01-23 10:25:00,591.61,593.22,591.04,593.17,1915.0,591.61,593.22,591.04,593.17,1915.0
2024-01-23 10:30:00,592.42,592.49,592.06,592.06,402.0,592.42,592.49,592.06,592.06,402.0
2024-01-23 10:35:00,592.39,595.21,592.36,595.21,3300.0,592.39,595.21,592.36,595.21,3300.0
2024-01-23 10:40:00,594.75,595.22,593.68,593.68,1136.0,594.75,595.22,593.68,593.68,1136.0
2024-01-23 10:45:00,593.1,594.7,592.84,594.7,900.0,593.1,594.7,592.84,594.7,900.0
2024-01-23 10:50:00,592.11,592.11,592.11,592.11,100.0,592.11,592.11,592.11,592.11,100.0
2024-01-23 10:55:00,592.45,593.9,592.04,592.99,2025.0,592.45,593.9,592.04,592.99,2025.0
2024-01-23 11:00:00,592.73,593.92,592.73,593.86,1446.0,592.73,593.92,592.73,593.86,1446.0
2024-01-23 11:05:00,594.0,594.94,594.0,594.52,1040.0,594.0,594.94,594.0,594.52,1040.0
2024-01-23 11:10:00,594.23,594.96,593.92,594.0,1300.0,594.23,594.96,593.92,594.0,1300.0
2024-01-23 11:15:00,593.7,593.7,592.51,592.51,1280.0,593.7,593.7,592.51,592.51,1280.0
2024-01-23 11:20:00,592.97,592.97,591.82,592.26,600.0,592.97,592.97,591.82,592.26,600.0
2024-01-23 11:25:00,591.28,592.49,591.28,592.19,921.0,591.28,592.49,591.28,592.19,921.0
2024-01-23 11:30:00,592.27,592.27,591.06,591.67,837.0,592.27,592.27,591.06,591.67,837.0
2024-01-23 11:35:00,591.33,592.15,591.32,592.0,700.0,591.33,592.15,591.32,592.0,700.0
2024-01-23 11:40:00,591.53,592.41,591.53,592.41,500.0,591.53,592.41,591.53,592.41,500.0
2024-01-23 11:45:00,592.55,592.55,591.85,591.96,700.0,592.55,592.55,591.85,591.96,700.0
2024-01-23 11:50:00,592.56,592.69,592.29,592.6,712.0,592.56,592.69,592.29,592.6,712.0
2024-01-23 11:55:00,592.06,592.25,591.05,592.06,1624.0,592.06,592.25,591.05,592.06,1624.0
2024-01-23 12:00:00,592.16,592.39,590.87,590.93,2658.0,592.16,592.39,590.87,590.93,2658.0
2024-01-23 12:05:00,591.33,591.33,591.1,591.1,200.0,591.33,591.33,591.1,591.1,200.0
2024-01-23 12:10:00,591.08,591.64,591.08,591.64,200.0,591.08,591.64,591.08,591.64,200.0
2024-01-23 12:15:00,590.95,592.06,590.95,592.06,800.0,590.95,592.06,590.95,592.06,800.0
2024-01-23 12:20:00,591.94,592.32,591.35,591.36,680.0,591.94,592.32,591.35,591.36,680.0
2024-01-23 12:25:00,591.35,591.84,591.29,591.43,600.0,591.35,591.84,591.29,591.43,600.0
2024-01-23 12:30:00,591.39,591.96,591.21,591.37,580.0,591.39,591.96,591.21,591.37,580.0
2024-01-23 12:35:00,591.37,591.38,590.67,590.69,700.0,591.37,591.38,590.67,590.69,700.0
2024-01-23 12:40:00,590.89,591.03,590.39,590.39,700.0,590.89,591.03,590.39,590.39,700.0
2024-01-23 12:45:00,589.95,590.01,589.53,589.53,900.0,589.95,590.01,589.53,589.53,900.0
2024-01-23 12:50:00,590.04,590.23,589.94,589.94,300.0,590.04,590.23,589.94,589.94,300.0
2024-01-23 12:55:00,590.04,590.15,589.95,590.15,1138.0,590.04,590.15,589.95,590.15,1138.0
2024-01-23 13:00:00,590.05,590.6,589.54,590.22,1104.0,590.05,590.6,589.54,590.22,1104.0
2024-01-23 13:05:00,589.27,589.48,589.27,589.45,400.0,589.27,589.48,589.27,589.45,400.0
2024-01-23 13:10:00,589.45,589.45,588.84,588.84,300.0,589.45,589.45,588.84,588.84,300.0
2024-01-23 13:15:00,588.99,589.0,588.99,588.99,212.0,588.99,589.0,588.99,588.99,212.0
2024-01-23 13:20:00,589.71,590.12,589.66,590.12,439.0,589.71,590.12,589.66,590.12,439.0
2024-01-23 13:25:00,590.28,590.28,589.88,589.88,310.0,590.28,590.28,589.88,589.88,310.0
2024-01-23 13:30:00,589.83,589.83,588.6,588.6,300.0,589.83,589.83,588.6,588.6,300.0
2024-01-23 13:35:00,588.59,588.61,588.41,588.61,1307.0,588.59,588.61,588.41,588.61,1307.0
2024-01-23 13:40:00,589.0,589.0,588.87,588.88,200.0,589.0,589.0,588.87,588.88,200.0
2024-01-23 13:45:00,589.96,590.46,589.96,590.36,1100.0,589.96,590.46,589.96,590.36,1100.0
2024-01-23 13:50:00,590.29,590.3,589.79,589.79,1066.0,590.29,590.3,589.79,589.79,1066.0
2024-01-23 13:55:00,589.95,589.95,589.95,589.95,127.0,589.95,589.95,589.95,589.95,127.0
2024-01-23 14:00:00,590.23,590.29,589.52,589.52,1125.0,590.23,590.29,589.52,589.52,1125.0
2024-01-23 14:05:00,589.79,589.79,589.79,589.79,100.0,589.79,589.79,589.79,589.79,100.0
2024-01-23 14:10:00,590.02,590.15,590.02,590.15,206.0,590.02,590.15,590.02,590.15,206.0
2024-01-23 14:15:00,590.0,590.0,589.85,589.89,300.0,590.0,590.0,589.85,589.89,300.0
2024-01-23 14:20:00,589.94,590.2,589.93,589.96,300.0,589.94,590.2,589.93,589.96,300.0
2024-01-23 14:25:00,589.78,589.78,589.78,589.78,100.0,589.78,589.78,589.78,589.78,100.0
2024-01-23 14:30:00,589.96,589.96,589.95,589.96,300.0,589.96,589.96,589.95,589.96,300.0
2024-01-23 14:35:00,589.98,590.44,589.98,590.26,955.0,589.98,590.44,589.98,590.26,955.0
2024-01-23 14:40:00,591.2,592.01,591.2,591.43,584.0,591.2,592.01,591.2,591.43,584.0
2024-01-23 14:45:00,591.29,592.23,591.29,591.66,900.0,591.29,592.23,591.29,591.66,900.0
2024-01-23 14:50:00,591.97,591.97,591.94,591.94,432.0,591.97,591.97,591.94,591.94,432.0
2024-01-23 14:55:00,592.31,592.46,592.03,592.03,898.0,592.31,592.46,592.03,592.03,898.0
2024-01-23 15:00:00,591.74,591.78,591.14,591.27,500.0,591.74,591.78,591.14,591.27,500.0
2024-01-23 15:05:00,591.93,591.93,591.77,591.84,1525.0,591.93,591.93,591.77,591.84,1525.0
2024-01-23 15:10:00,592.19,592.4,592.0,592.4,908.0,592.19,592.4,592.0,592.4,908.0
2024-01-23 15:15:00,592.06,592.91,591.86,592.91,800.0,592.06,592.91,591.86,592.91,800.0
2024-01-23 15:20:00,593.05,593.29,592.29,592.3,3132.0,593.05,593.29,592.29,592.3,3132.0
2024-01-23 15:25:00,592.37,592.37,591.99,591.99,700.0,592.37,592.37,591.99,591.99,700.0
2024-01-23 15:30:00,592.21,592.21,591.56,592.14,1985.0,592.21,592.21,591.56,592.14,1985.0
2024-01-23 15:35:00,591.95,592.17,591.44,591.44,1446.0,591.95,592.17,591.44,591.44,1446.0
2024-01-23 15:40:00,591.39,591.71,590.37,591.04,3098.0,591.39,591.71,590.37,591.04,3098.0
2024-01-23 15:45:00,591.39,591.41,590.55,590.74,2501.0,591.39,591.41,590.55,590.74,2501.0
2024-01-23 15:50:00,590.87,591.74,590.76,591.74,3676.0,590.87,591.74,590.76,591.74,3676.0
2024-01-23 15:55:00,591.55,591.76,590.4,590.98,12072.0,591.55,591.76,590.4,590.98,12072.0
2024-01-24 09:30:00,598.08,599.65,594.91,598.43,5935.0,598.08,599.65,594.91,598.43,5935.0
2024-01-24 09:35:00,598.61,598.95,595.48,598.95,900.0,598.61,598.95,595.48,598.95,900.0
2024-01-24 09:40:00,596.81,596.81,596.79,596.8,534.0,596.81,596.81,596.79,596.8,534.0
2024-01-24 09:45:00,595.55,595.55,593.5,593.5,626.0,595.55,595.55,593.5,593.5,626.0
2024-01-24 09:50:00,591.81,593.69,591.81,593.0,406.0,591.81,593.69,591.81,593.0,406.0
2024-01-24 09:55:00,591.75,591.85,590.0,591.85,1854.0,591.75,591.85,590.0,591.85,1854.0
2024-01-24 10:00:00,590.42,590.49,589.06,589.55,1262.0,590.42,590.49,589.06,589.55,1262.0
2024-01-24 10:05:00,591.76,591.76,590.75,590.75,268.0,591.76,591.76,590.75,590.75,268.0
2024-01-24 10:10:00,592.8,592.89,590.95,592.29,1509.0,592.8,592.89,590.95,592.29,1509.0
2024-01-24 10:15:00,593.94,595.5,592.68,595.28,2547.0,593.94,595.5,592.68,595.28,2547.0
2024-01-24 10:20:00,592.63,594.99,592.3,594.99,500.0,592.63,594.99,592.3,594.99,500.0
2024-01-24 10:25:00,592.32,592.32,590.49,591.76,1413.0,592.32,592.32,590.49,591.76,1413.0
2024-01-24 10:30:00,591.68,592.61,590.72,592.61,1057.0,591.68,592.61,590.72,592.61,1057.0
2024-01-24 10:35:00,592.11,594.0,590.43,594.0,1743.0,592.11,594.0,590.43,594.0,1743.0
2024-01-24 10:40:00,594.91,595.69,594.32,595.69,600.0,594.91,595.69,594.32,595.69,600.0
2024-01-24 10:45:00,595.95,596.61,595.61,596.16,3296.0,595.95,596.61,595.61,596.16,3296.0
2024-01-24 10:50:00,595.77,596.0,594.66,594.66,1300.0,595.77,596.0,594.66,594.66,1300.0
2024-01-24 10:55:00,594.43,595.23,594.43,595.23,600.0,594.43,595.23,594.43,595.23,600.0
2024-01-24 11:00:00,594.4,594.4,593.55,593.76,489.0,594.4,594.4,593.55,593.76,489.0
2024-01-24 11:05:00,593.55,593.55,591.01,591.09,1401.0,593.55,593.55,591.01,591.09,1401.0
2024-01-24 11:10:00,591.62,592.75,591.22,591.84,2486.0,591.62,592.75,591.22,591.84,2486.0
2024-01-24 11:15:00,591.31,592.47,591.3,591.92,780.0,591.31,592.47,591.3,591.92,780.0
2024-01-24 11:20:00,591.92,591.92,591.92,591.92,0.0,591.92,591.92,591.92,591.92,0.0
2024-01-24 11:25:00,593.48,593.48,593.06,593.4,300.0,593.48,593.48,593.06,593.4,300.0
2024-01-24 11:30:00,593.4,593.41,593.05,593.24,602.0,593.4,593.41,593.05,593.24,602.0
2024-01-24 11:35:00,593.43,593.43,593.42,593.43,100.0,593.43,593.43,593.42,593.43,100.0
2024-01-24 11:40:00,593.43,593.54,592.83,592.83,600.0,593.43,593.54,592.83,592.83,600.0
2024-01-24 11:45:00,592.83,592.83,592.83,592.83,0.0,592.83,592.83,592.83,592.83,0.0
2024-01-24 11:50:00,593.55,594.13,593.55,593.75,1500.0,593.55,594.13,593.55,593.75,1500.0
2024-01-24 11:55:00,593.18,593.55,593.03,593.55,500.0,593.18,593.55,593.03,593.55,500.0
2024-01-24 12:00:00,593.33,593.82,593.2,593.82,400.0,593.33,593.82,593.2,593.82,400.0
2024-01-24 12:05:00,594.47,594.47,594.47,594.47,201.0,594.47,594.47,594.47,594.47,201.0
2024-01-24 12:10:00,595.81,595.82,594.29,594.29,200.0,595.81,595.82,594.29,594.29,200.0
2024-01-24 12:15:00,594.09,594.15,594.08,594.15,400.0,594.09,594.15,594.08,594.15,400.0
2024-01-24 12:20:00,594.15,594.21,593.46,593.46,500.0,594.15,594.21,593.46,593.46,500.0
2024-01-24 12:25:00,594.34,594.99,594.06,594.67,1200.0,594.34,594.99,594.06,594.67,1200.0
2024-01-24 12:30:00,594.34,594.8,594.34,594.8,200.0,594.34,594.8,594.34,594.8,200.0
2024-01-24 12:35:00,594.76,595.31,594.76,595.31,500.0,594.76,595.31,594.76,595.31,500.0
2024-01-24 12:40:00,595.28,595.28,594.35,594.43,600.0,595.28,595.28,594.35,594.43,600.0
2024-01-24 12:45:00,594.43,594.43,593.69,594.37,700.0,594.43,594.43,593.69,594.37,700.0
2024-01-24 12:50:00,594.44,594.68,594.04,594.68,682.0,594.44,594.68,594.04,594.68,682.0
2024-01-24 12:55:00,594.56,594.56,594.56,594.56,200.0,594.56,594.56,594.56,594.56,200.0
2024-01-24 13:00:00,593.71,593.71,592.5,592.5,1001.0,593.71,593.71,592.5,592.5,1001.0
2024-01-24 13:05:00,592.5,592.5,590.64,591.44,2741.0,592.5,592.5,590.64,591.44,2741.0
2024-01-24 13:10:00,591.38,591.96,591.0,591.0,3529.0,591.38,591.96,591.0,591.0,3529.0
2024-01-24 13:15:00,590.5,591.24,590.5,590.86,1468.0,590.5,591.24,590.5,590.86,1468.0
2024-01-24 13:20:00,590.9,590.91,590.49,590.49,200.0,590.9,590.91,590.49,590.49,200.0
2024-01-24 13:25:00,591.6,592.06,591.6,592.06,400.0,591.6,592.06,591.6,592.06,400.0
2024-01-24 13:30:00,590.0,590.81,589.99,590.55,1220.0,590.0,590.81,589.99,590.55,1220.0
2024-01-24 13:35:00,589.71,589.71,588.52,588.52,700.0,589.71,589.71,588.52,588.52,700.0
2024-01-24 13:40:00,588.99,589.65,588.56,589.65,522.0,588.99,589.65,588.56,589.65,522.0
2024-01-24 13:45:00,589.63,590.16,589.17,589.17,600.0,589.63,590.16,589.17,589.17,600.0
2024-01-24 13:50:00,589.34,589.64,588.79,589.64,932.0,589.34,589.64,588.79,589.64,932.0
2024-01-24 13:55:00,589.55,589.63,589.54,589.63,510.0,589.55,589.63,589.54,589.63,510.0
2024-01-24 14:00:00,590.41,590.47,590.32,590.32,500.0,590.41,590.47,590.32,590.32,500.0
2024-01-24 14:05:00,590.47,590.58,590.39,590.58,529.0,590.47,590.58,590.39,590.58,529.0
2024-01-24 14:10:00,590.24,590.26,589.67,589.89,700.0,590.24,590.26,589.67,589.89,700.0
2024-01-24 14:15:00,590.31,590.53,590.06,590.25,1456.0,590.31,590.53,590.06,590.25,1456.0
2024-01-24 14:20:00,590.25,590.26,589.66,589.69,1900.0,590.25,590.26,589.66,589.69,1900.0
2024-01-24 14:25:00,590.59,590.91,590.21,590.91,694.0,590.59,590.91,590.21,590.91,694.0
2024-01-24 14:30:00,590.85,591.04,590.7,590.7,800.0,590.85,591.04,590.7,590.7,800.0
2024-01-24 14:35:00,591.28,591.36,591.2,591.21,300.0,591.28,591.36,591.2,591.21,300.0
2024-01-24 14:40:00,591.71,591.8,591.58,591.59,709.0,591.71,591.8,591.58,591.59,709.0
2024-01-24 14:45:00,593.25,593.25,592.13,592.13,720.0,593.25,593.25,592.13,592.13,720.0
2024-01-24 14:50:00,592.1,592.1,591.79,591.84,503.0,592.1,592.1,591.79,591.84,503.0
2024-01-24 14:55:00,591.76,591.77,591.29,591.7,1100.0,591.76,591.77,591.29,591.7,1100.0
2024-01-24 15:00:00,591.38,591.38,590.88,590.96,1594.0,591.38,591.38,590.88,590.96,1594.0
2024-01-24 15:05:00,590.9,591.06,590.74,590.97,1373.0,590.9,591.06,590.74,590.97,1373.0
2024-01-24 15:10:00,590.61,590.97,589.72,589.72,1465.0,590.61,590.97,589.72,589.72,1465.0
2024-01-24 15:15:00,589.71,589.71,587.46,587.46,1403.0,589.71,589.71,587.46,587.46,1403.0
2024-01-24 15:20:00,587.67,588.3,587.15,588.02,2928.0,587.67,588.3,587.15,588.02,2928.0
2024-01-24 15:25:00,588.02,588.42,587.35,587.79,901.0,588.02,588.42,587.35,587.79,901.0
2024-01-24 15:30:00,587.26,587.85,587.06,587.5,1421.0,587.26,587.85,587.06,587.5,1421.0
2024-01-24 15:35:00,587.5,588.09,587.5,588.08,1791.0,587.5,588.09,587.5,588.08,1791.0
2024-01-24 15:40:00,587.93,588.18,587.49,587.5,1406.0,587.93,588.18,587.49,587.5,1406.0
2024-01-24 15:45:00,587.64,587.88,587.07,587.07,2431.0,587.64,587.88,587.07,587.07,2431.0
2024-01-24 15:50:00,586.38,587.2,585.6,585.7,3800.0,586.38,587.2,585.6,585.7,3800.0
2024-01-24 15:55:00,586.02,586.53,585.19,585.42,10919.0,586.02,586.53,585.19,585.42,10919.0
2024-01-25 09:30:00,592.15,592.15,591.18,591.83,2994.0,592.15,592.15,591.18,591.83,2994.0
2024-01-25 09:35:00,590.59,590.59,589.27,589.27,1088.0,590.59,590.59,589.27,589.27,1088.0
2024-01-25 09:40:00,589.48,590.74,586.52,589.22,1242.0,589.48,590.74,586.52,589.22,1242.0
2024-01-25 09:45:00,590.0,591.41,589.21,589.21,3528.0,590.0,591.41,589.21,589.21,3528.0
2024-01-25 09:50:00,589.19,591.74,589.19,591.27,2032.0,589.19,591.74,589.19,591.27,2032.0
2024-01-25 09:55:00,591.71,593.06,591.71,592.03,1050.0,591.71,593.06,591.71,592.03,1050.0
2024-01-25 10:00:00,592.78,592.78,590.07,590.08,1486.0,592.78,592.78,590.07,590.08,1486.0
2024-01-25 10:05:00,590.6,593.71,590.6,593.71,1700.0,590.6,593.71,590.6,593.71,1700.0
2024-01-25 10:10:00,593.79,593.79,593.79,593.79,100.0,593.79,593.79,593.79,593.79,100.0
2024-01-25 10:15:00,592.59,592.59,592.58,592.59,100.0,592.59,592.59,592.58,592.59,100.0
2024-01-25 10:20:00,592.83,593.43,592.46,592.47,500.0,592.83,593.43,592.46,592.47,500.0
2024-01-25 10:25:00,593.41,593.85,592.47,592.98,1326.0,593.41,593.85,592.47,592.98,1326.0
2024-01-25 10:30:00,594.05,594.05,590.71,591.39,1900.0,594.05,594.05,590.71,591.39,1900.0
2024-01-25 10:35:00,590.06,591.54,590.05,591.53,523.0,590.06,591.54,590.05,591.53,523.0
2024-01-25 10:40:00,592.0,593.74,591.89,593.74,500.0,592.0,593.74,591.89,593.74,500.0
2024-01-25 10:45:00,593.62,594.54,592.68,592.69,900.0,593.62,594.54,592.68,592.69,900.0
2024-01-25 10:50:00,592.61,592.77,591.99,592.77,1390.0,592.61,592.77,591.99,592.77,1390.0
2024-01-25 10:55:00,591.89,592.31,591.2,592.31,401.0,591.89,592.31,591.2,592.31,401.0
2024-01-25 11:00:00,593.76,593.77,593.76,593.77,200.0,593.76,593.77,593.76,593.77,200.0
2024-01-25 11:05:00,593.98,593.98,593.42,593.43,200.0,593.98,593.98,593.42,593.43,200.0
2024-01-25 11:10:00,594.65,595.33,594.33,595.07,1569.0,594.65,595.33,594.33,595.07,1569.0
2024-01-25 11:15:00,595.47,596.51,595.47,595.68,1900.0,595.47,596.51,595.47,595.68,1900.0
2024-01-25 11:20:00,595.47,595.47,595.07,595.07,500.0,595.47,595.47,595.07,595.07,500.0
2024-01-25 11:25:00,594.95,595.19,594.32,595.19,800.0,594.95,595.19,594.32,595.19,800.0
2024-01-25 11:30:00,595.25,595.47,594.79,595.14,994.0,595.25,595.47,594.79,595.14,994.0
2024-01-25 11:35:00,594.92,594.92,594.18,594.18,400.0,594.92,594.92,594.18,594.18,400.0
2024-01-25 11:40:00,593.32,594.23,593.32,594.23,500.0,593.32,594.23,593.32,594.23,500.0
2024-01-25 11:45:00,594.82,594.82,594.82,594.82,208.0,594.82,594.82,594.82,594.82,208.0
2024-01-25 11:50:00,595.2,595.22,594.1,594.1,1760.0,595.2,595.22,594.1,594.1,1760.0
2024-01-25 11:55:00,593.35,593.59,593.35,593.59,200.0,593.35,593.59,593.35,593.59,200.0
2024-01-25 12:00:00,594.07,594.07,594.06,594.07,100.0,594.07,594.07,594.06,594.07,100.0
2024-01-25 12:05:00,593.33,593.48,592.87,593.1,608.0,593.33,593.48,592.87,593.1,608.0
2024-01-25 12:10:00,592.69,592.69,592.58,592.58,300.0,592.69,592.69,592.58,592.58,300.0
2024-01-25 12:15:00,592.58,593.02,591.86,591.87,3767.0,592.58,593.02,591.86,591.87,3767.0
2024-01-25 12:20:00,591.75,592.3,591.3,592.3,900.0,591.75,592.3,591.3,592.3,900.0
2024-01-25 12:25:00,592.63,592.77,592.01,592.77,600.0,592.63,592.77,592.01,592.77,600.0
2024-01-25 12:30:00,591.7,591.7,590.0,590.0,1212.0,591.7,591.7,590.0,590.0,1212.0
2024-01-25 12:35:00,589.75,589.75,589.53,589.65,401.0,589.75,589.75,589.53,589.65,401.0
2024-01-25 12:40:00,590.13,590.62,589.67,590.62,501.0,590.13,590.62,589.67,590.62,501.0
2024-01-25 12:45:00,590.59,590.59,589.8,589.81,512.0,590.59,590.59,589.8,589.81,512.0
2024-01-25 12:50:00,589.61,590.19,589.52,589.52,700.0,589.61,590.19,589.52,589.52,700.0
2024-01-25 12:55:00,589.86,589.86,589.38,589.68,401.0,589.86,589.86,589.38,589.68,401.0
2024-01-25 13:00:00,590.12,590.22,588.97,589.31,3898.0,590.12,590.22,588.97,589.31,3898.0
2024-01-25 13:05:00,589.74,590.91,589.69,589.97,2718.0,589.74,590.91,589.69,589.97,2718.0
2024-01-25 13:10:00,589.9,590.36,589.74,589.83,2000.0,589.9,590.36,589.74,589.83,2000.0
2024-01-25 13:15:00,589.67,589.73,587.5,587.5,2181.0,589.67,589.73,587.5,587.5,2181.0
2024-01-25 13:20:00,587.06,587.77,586.48,587.77,1400.0,587.06,587.77,586.48,587.77,1400.0
2024-01-25 13:25:00,587.18,587.18,586.41,586.41,458.0,587.18,587.18,586.41,586.41,458.0
2024-01-25 13:30:00,586.61,586.61,585.87,585.88,700.0,586.61,586.61,585.87,585.88,700.0
2024-01-25 13:35:00,585.72,585.72,585.72,585.72,100.0,585.72,585.72,585.72,585.72,100.0
2024-01-25 13:40:00,587.49,587.49,587.49,587.49,261.0,587.49,587.49,587.49,587.49,261.0
2024-01-25 13:45:00,586.78,586.85,586.58,586.85,400.0,586.78,586.85,586.58,586.85,400.0
2024-01-25 13:50:00,586.85,586.85,586.85,586.85,0.0,586.85,586.85,586.85,586.85,0.0
2024-01-25 13:55:00,586.42,586.42,584.9,584.91,1401.0,586.42,586.42,584.9,584.91,1401.0
2024-01-25 14:00:00,584.6,584.91,583.44,584.03,2352.0,584.6,584.91,583.44,584.03,2352.0
2024-01-25 14:05:00,583.3,583.47,580.55,580.56,4796.0,583.3,583.47,580.55,580.56,4796.0
2024-01-25 14:10:00,580.01,580.7,579.16,580.07,6690.0,580.01,580.7,579.16,580.07,6690.0
2024-01-25 14:15:00,579.93,579.94,578.92,578.93,2230.0,579.93,579.94,578.92,578.93,2230.0
2024-01-25 14:20:00,579.31,579.7,578.45,578.53,1927.0,579.31,579.7,578.45,578.53,1927.0
2024-01-25 14:25:00,578.34,579.49,578.33,579.49,745.0,578.34,579.49,578.33,579.49,745.0
2024-01-25 14:30:00,579.3,580.34,578.73,579.6,1238.0,579.3,580.34,578.73,579.6,1238.0
2024-01-25 14:35:00,579.5,579.69,579.18,579.42,701.0,579.5,579.69,579.18,579.42,701.0
2024-01-25 14:40:00,579.76,580.7,579.21,579.22,2727.0,579.76,580.7,579.21,579.22,2727.0
2024-01-25 14:45:00,580.17,580.59,579.85,580.59,1301.0,580.17,580.59,579.85,580.59,1301.0
2024-01-25 14:50:00,580.62,581.81,580.11,581.81,1620.0,580.62,581.81,580.11,581.81,1620.0
2024-01-25 14:55:00,582.43,582.43,581.67,581.68,300.0,582.43,582.43,581.67,581.68,300.0
2024-01-25 15:00:00,581.94,582.39,581.6,581.61,400.0,581.94,582.39,581.6,581.61,400.0
2024-01-25 15:05:00,582.15,583.57,581.97,582.87,1114.0,582.15,583.57,581.97,582.87,1114.0
2024-01-25 15:10:00,582.29,582.52,582.29,582.3,570.0,582.29,582.52,582.29,582.3,570.0
2024-01-25 15:15:00,582.68,583.35,582.68,583.35,348.0,582.68,583.35,582.68,583.35,348.0
2024-01-25 15:20:00,583.84,583.84,582.51,582.51,716.0,583.84,583.84,582.51,582.51,716.0
2024-01-25 15:25:00,582.76,582.76,582.55,582.56,202.0,582.76,582.76,582.55,582.56,202.0
2024-01-25 15:30:00,583.8,583.8,583.51,583.51,200.0,583.8,583.8,583.51,583.51,200.0
2024-01-25 15:35:00,583.73,584.5,583.72,584.5,906.0,583.73,584.5,583.72,584.5,906.0
2024-01-25 15:40:00,585.33,585.33,584.76,585.22,1097.0,585.33,585.33,584.76,585.22,1097.0
2024-01-25 15:45:00,585.57,585.86,585.04,585.79,1487.0,585.57,585.86,585.04,585.79,1487.0
2024-01-25 15:50:00,586.0,586.0,585.24,585.97,3226.0,586.0,586.0,585.24,585.97,3226.0
2024-01-25 15:55:00,585.95,586.55,585.53,585.53,9656.0,585.95,586.55,585.53,585.53,9656.0
2024-01-26 09:30:00,583.79,585.69,581.57,583.63,2676.0,583.79,585.69,581.57,583.63,2676.0
2024-01-26 09:35:00,589.2,589.2,587.5,587.76,800.0,589.2,589.2,587.5,587.76,800.0
2024-01-26 09:40:00,587.76,587.76,587.76,587.76,0.0,587.76,587.76,587.76,587.76,0.0
2024-01-26 09:45:00,588.97,588.97,588.06,588.07,200.0,588.97,588.97,588.06,588.07,200.0
2024-01-26 09:50:00,586.84,586.84,586.18,586.19,300.0,586.84,586.84,586.18,586.19,300.0
2024-01-26 09:55:00,584.78,586.02,582.09,585.55,7221.0,584.78,586.02,582.09,585.55,7221.0
2024-01-26 10:00:00,585.13,586.74,585.13,585.64,1466.0,585.13,586.74,585.13,585.64,1466.0
2024-01-26 10:05:00,584.83,585.04,584.19,584.2,1810.0,584.83,585.04,584.19,584.2,1810.0
2024-01-26 10:10:00,586.64,586.93,586.53,586.8,718.0,586.64,586.93,586.53,586.8,718.0
2024-01-26 10:15:00,586.8,586.8,584.22,584.22,1509.0,586.8,586.8,584.22,584.22,1509.0
2024-01-26 10:20:00,585.35,586.47,585.26,586.32,504.0,585.35,586.47,585.26,586.32,504.0
2024-01-26 10:25:00,586.94,587.26,586.93,587.26,671.0,586.94,587.26,586.93,587.26,671.0
2024-01-26 10:30:00,587.36,587.94,587.34,587.34,1758.0,587.36,587.94,587.34,587.34,1758.0
2024-01-26 10:35:00,587.33,588.49,587.33,588.36,1209.0,587.33,588.49,587.33,588.36,1209.0
2024-01-26 10:40:00,588.39,589.36,588.39,589.36,300.0,588.39,589.36,588.39,589.36,300.0
2024-01-26 10:45:00,589.69,590.24,588.68,589.49,1681.0,589.69,590.24,588.68,589.49,1681.0
2024-01-26 10:50:00,589.7,591.63,589.7,591.63,400.0,589.7,591.63,589.7,591.63,400.0
2024-01-26 10:55:00,592.44,594.91,592.44,594.91,1169.0,592.44,594.91,592.44,594.91,1169.0
2024-01-26 11:00:00,595.0,595.0,592.78,592.79,1346.0,595.0,595.0,592.78,592.79,1346.0
2024-01-26 11:05:00,592.11,592.81,592.11,592.81,400.0,592.11,592.81,592.11,592.81,400.0
2024-01-26 11:10:00,592.82,593.02,591.68,591.85,1138.0,592.82,593.02,591.68,591.85,1138.0
2024-01-26 11:15:00,591.85,591.85,591.85,591.85,0.0,591.85,591.85,591.85,591.85,0.0
2024-01-26 11:20:00,591.85,591.85,591.85,591.85,0.0,591.85,591.85,591.85,591.85,0.0
2024-01-26 11:25:00,593.16,593.82,592.43,592.43,430.0,593.16,593.82,592.43,592.43,430.0
2024-01-26 11:30:00,593.85,594.22,593.3,593.31,1600.0,593.85,594.22,593.3,593.31,1600.0
2024-01-26 11:35:00,592.88,592.89,591.91,591.91,357.0,592.88,592.89,591.91,591.91,357.0
2024-01-26 11:40:00,592.46,592.46,592.46,592.46,100.0,592.46,592.46,592.46,592.46,100.0
2024-01-26 11:45:00,592.46,592.46,592.46,592.46,0.0,592.46,592.46,592.46,592.46,0.0
2024-01-26 11:50:00,593.26,593.26,593.26,593.26,300.0,593.26,593.26,593.26,593.26,300.0
2024-01-26 11:55:00,593.26,593.26,593.26,593.26,0.0,593.26,593.26,593.26,593.26,0.0
2024-01-26 12:00:00,594.49,594.73,593.82,594.04,1202.0,594.49,594.73,593.82,594.04,1202.0
2024-01-26 12:05:00,593.38,593.38,593.33,593.33,325.0,593.38,593.38,593.33,593.33,325.0
2024-01-26 12:10:00,593.24,593.98,593.08,593.98,700.0,593.24,593.98,593.08,593.98,700.0
2024-01-26 12:15:00,593.92,594.71,593.66,594.16,1069.0,593.92,594.71,593.66,594.16,1069.0
2024-01-26 12:20:00,594.16,594.16,593.09,593.11,600.0,594.16,594.16,593.09,593.11,600.0
2024-01-26 12:25:00,592.33,592.33,592.32,592.33,100.0,592.33,592.33,592.32,592.33,100.0
2024-01-26 12:30:00,591.18,591.18,591.18,591.18,100.0,591.18,591.18,591.18,591.18,100.0
2024-01-26 12:35:00,590.59,590.59,589.57,589.57,400.0,590.59,590.59,589.57,589.57,400.0
2024-01-26 12:40:00,590.4,590.43,590.04,590.3,450.0,590.4,590.43,590.04,590.3,450.0
2024-01-26 12:45:00,590.13,590.13,589.05,589.42,400.0,590.13,590.13,589.05,589.42,400.0
2024-01-26 12:50:00,587.76,589.03,587.76,589.02,341.0,587.76,589.03,587.76,589.02,341.0
2024-01-26 12:55:00,589.62,589.62,588.97,589.35,882.0,589.62,589.62,588.97,589.35,882.0
2024-01-26 13:00:00,589.96,590.07,589.96,590.07,200.0,589.96,590.07,589.96,590.07,200.0
2024-01-26 13:05:00,589.57,589.6,589.21,589.22,500.0,589.57,589.6,589.21,589.22,500.0
2024-01-26 13:10:00,589.22,589.57,589.21,589.57,300.0,589.22,589.57,589.21,589.57,300.0
2024-01-26 13:15:00,589.72,589.72,589.15,589.48,500.0,589.72,589.72,589.15,589.48,500.0
2024-01-26 13:20:00,589.6,590.61,589.29,590.18,2953.0,589.6,590.61,589.29,590.18,2953.0
2024-01-26 13:25:00,590.39,590.91,590.39,590.91,300.0,590.39,590.91,590.39,590.91,300.0
2024-01-26 13:30:00,591.05,591.05,591.05,591.05,100.0,591.05,591.05,591.05,591.05,100.0
2024-01-26 13:35:00,591.13,592.09,591.13,592.09,300.0,591.13,592.09,591.13,592.09,300.0
2024-01-26 13:40:00,591.23,591.23,590.54,590.54,400.0,591.23,591.23,590.54,590.54,400.0
2024-01-26 13:45:00,590.45,590.45,589.67,589.75,500.0,590.45,590.45,589.67,589.75,500.0
2024-01-26 13:50:00,589.64,589.65,589.64,589.64,100.0,589.64,589.65,589.64,589.64,100.0
2024-01-26 13:55:00,589.65,589.65,589.65,589.65,100.0,589.65,589.65,589.65,589.65,100.0
2024-01-26 14:00:00,589.62,590.37,589.61,590.02,700.0,589.62,590.37,589.61,590.02,700.0
2024-01-26 14:05:00,589.66,590.69,589.66,590.38,600.0,589.66,590.69,589.66,590.38,600.0
2024-01-26 14:10:00,589.61,589.61,589.42,589.43,885.0,589.61,589.61,589.42,589.43,885.0
2024-01-26 14:15:00,589.88,590.37,589.63,590.2,400.0,589.88,590.37,589.63,590.2,400.0
2024-01-26 14:20:00,590.31,590.31,589.53,589.53,477.0,590.31,590.31,589.53,589.53,477.0
2024-01-26 14:25:00,589.87,589.87,588.5,588.61,900.0,589.87,589.87,588.5,588.61,900.0
2024-01-26 14:30:00,588.68,588.68,587.96,587.96,500.0,588.68,588.68,587.96,587.96,500.0
2024-01-26 14:35:00,588.72,589.17,588.72,589.17,303.0,588.72,589.17,588.72,589.17,303.0
2024-01-26 14:40:00,589.52,590.07,589.52,589.79,800.0,589.52,590.07,589.52,589.79,800.0
2024-01-26 14:45:00,589.75,590.45,589.56,589.56,1118.0,589.75,590.45,589.56,589.56,1118.0
2024-01-26 14:50:00,589.6,590.3,589.6,590.3,200.0,589.6,590.3,589.6,590.3,200.0
2024-01-26 14:55:00,589.67,589.68,589.67,589.68,400.0,589.67,589.68,589.67,589.68,400.0
2024-01-26 15:00:00,590.37,590.37,590.06,590.07,375.0,590.37,590.37,590.06,590.07,375.0
2024-01-26 15:05:00,589.3,589.37,588.85,588.86,864.0,589.3,589.37,588.85,588.86,864.0
2024-01-26 15:10:00,589.04,589.21,588.52,588.52,708.0,589.04,589.21,588.52,588.52,708.0
2024-01-26 15:15:00,589.54,589.55,589.54,589.55,200.0,589.54,589.55,589.54,589.55,200.0
2024-01-26 15:20:00,588.07,588.07,587.48,587.57,1200.0,588.07,588.07,587.48,587.57,1200.0
2024-01-26 15:25:00,587.62,587.62,586.26,586.26,998.0,587.62,587.62,586.26,586.26,998.0
2024-01-26 15:30:00,586.65,586.65,586.48,586.49,325.0,586.65,586.65,586.48,586.49,325.0
2024-01-26 15:35:00,586.72,586.72,586.23,586.5,600.0,586.72,586.72,586.23,586.5,600.0
2024-01-26 15:40:00,586.29,586.75,585.98,586.74,1462.0,586.29,586.75,585.98,586.74,1462.0
2024-01-26 15:45:00,586.57,587.41,586.2,587.41,1547.0,586.57,587.41,586.2,587.41,1547.0
2024-01-26 15:50:00,587.08,588.0,586.37,587.9,3656.0,587.08,588.0,586.37,587.9,3656.0
2024-01-26 15:55:00,588.0,588.75,587.79,588.74,8613.0,588.0,588.75,587.79,588.74,8613.0
2024-01-29 09:30:00,591.07,591.88,591.07,591.72,1785.0,591.07,591.88,591.07,591.72,1785.0
2024-01-29 09:35:00,591.72,597.11,591.72,595.7,1279.0,591.72,597.11,591.72,595.7,1279.0
2024-01-29 09:40:00,595.5,595.69,593.56,593.76,1402.0,595.5,595.69,593.56,593.76,1402.0
2024-01-29 09:45:00,592.68,594.03,592.67,593.49,500.0,592.68,594.03,592.67,593.49,500.0
2024-01-29 09:50:00,595.18,597.98,595.18,597.75,2427.0,595.18,597.98,595.18,597.75,2427.0
2024-01-29 09:55:00,597.2,597.2,596.41,596.41,368.0,597.2,597.2,596.41,596.41,368.0
2024-01-29 10:00:00,597.72,599.49,595.49,595.49,2682.0,597.72,599.49,595.49,595.49,2682.0
2024-01-29 10:05:00,595.49,595.49,595.49,595.49,100.0,595.49,595.49,595.49,595.49,100.0
2024-01-29 10:10:00,597.37,598.59,597.37,597.64,750.0,597.37,598.59,597.37,597.64,750.0
2024-01-29 10:15:00,597.64,597.64,597.6,597.6,224.0,597.64,597.64,597.6,597.6,224.0
2024-01-29 10:20:00,597.27,597.27,596.02,596.02,504.0,597.27,597.27,596.02,596.02,504.0
2024-01-29 10:25:00,596.5,597.01,596.29,596.43,413.0,596.5,597.01,596.29,596.43,413.0
2024-01-29 10:30:00,597.2,597.2,595.99,595.99,200.0,597.2,597.2,595.99,595.99,200.0
2024-01-29 10:35:00,595.68,595.68,594.64,595.64,700.0,595.68,595.68,594.64,595.64,700.0
2024-01-29 10:40:00,595.74,595.74,593.63,593.81,618.0,595.74,595.74,593.63,593.81,618.0
2024-01-29 10:45:00,593.29,593.29,592.29,592.35,300.0,593.29,593.29,592.29,592.35,300.0
2024-01-29 10:50:00,592.83,593.67,592.45,593.67,500.0,592.83,593.67,592.45,593.67,500.0
2024-01-29 10:55:00,594.22,594.22,593.3,593.3,200.0,594.22,594.22,593.3,593.3,200.0
2024-01-29 11:00:00,593.19,593.19,593.18,593.18,200.0,593.19,593.19,593.18,593.18,200.0
2024-01-29 11:05:00,592.38,592.92,592.38,592.92,608.0,592.38,592.92,592.38,592.92,608.0
2024-01-29 11:10:00,592.64,592.65,592.39,592.64,600.0,592.64,592.65,592.39,592.64,600.0
2024-01-29 11:15:00,592.64,593.14,592.64,593.14,500.0,592.64,593.14,592.64,593.14,500.0
2024-01-29 11:20:00,593.23,593.49,592.15,592.15,700.0,593.23,593.49,592.15,592.15,700.0
2024-01-29 11:25:00,591.81,591.81,591.81,591.81,300.0,591.81,591.81,591.81,591.81,300.0
2024-01-29 11:30:00,591.83,592.56,591.34,592.56,610.0,591.83,592.56,591.34,592.56,610.0
2024-01-29 11:35:00,591.33,591.53,591.32,591.52,200.0,591.33,591.53,591.32,591.52,200.0
2024-01-29 11:40:00,592.01,592.45,592.0,592.0,623.0,592.01,592.45,592.0,592.0,623.0
2024-01-29 11:45:00,592.12,593.03,591.31,593.03,412.0,592.12,593.03,591.31,593.03,412.0
2024-01-29 11:50:00,592.62,592.79,591.86,592.79,300.0,592.62,592.79,591.86,592.79,300.0
2024-01-29 11:55:00,592.75,593.57,592.75,593.57,600.0,592.75,593.57,592.75,593.57,600.0
2024-01-29 12:00:00,594.4,594.4,592.61,592.61,1101.0,594.4,594.4,592.61,592.61,1101.0
2024-01-29 12:05:00,593.73,593.74,593.73,593.73,100.0,593.73,593.74,593.73,593.73,100.0
2024-01-29 12:10:00,593.79,595.0,593.63,595.0,400.0,593.79,595.0,593.63,595.0,400.0
2024-01-29 12:15:00,594.29,594.75,594.0,594.69,568.0,594.29,594.75,594.0,594.69,568.0
2024-01-29 12:20:00,594.75,596.6,594.75,596.09,780.0,594.75,596.6,594.75,596.09,780.0
2024-01-29 12:25:00,596.6,596.73,595.86,596.73,2825.0,596.6,596.73,595.86,596.73,2825.0
2024-01-29 12:30:00,596.63,598.44,596.62,598.07,2511.0,596.63,598.44,596.62,598.07,2511.0
2024-01-29 12:35:00,598.37,599.14,597.85,597.86,1356.0,598.37,599.14,597.85,597.86,1356.0
2024-01-29 12:40:00,599.13,599.13,598.47,598.47,300.0,599.13,599.13,598.47,598.47,300.0
2024-01-29 12:45:00,598.49,598.5,597.55,598.16,756.0,598.49,598.5,597.55,598.16,756.0
2024-01-29 12:50:00,598.25,598.61,598.05,598.19,500.0,598.25,598.61,598.05,598.19,500.0
2024-01-29 12:55:00,598.65,598.73,598.1,598.46,1100.0,598.65,598.73,598.1,598.46,1100.0
2024-01-29 13:00:00,598.45,598.59,597.94,598.59,1490.0,598.45,598.59,597.94,598.59,1490.0
2024-01-29 13:05:00,598.47,599.18,598.47,598.69,500.0,598.47,599.18,598.47,598.69,500.0
2024-01-29 13:10:00,599.25,599.25,597.69,597.69,1100.0,599.25,599.25,597.69,597.69,1100.0
2024-01-29 13:15:00,597.6,597.6,596.61,596.61,400.0,597.6,597.6,596.61,596.61,400.0
2024-01-29 13:20:00,597.08,597.08,596.58,596.58,414.0,597.08,597.08,596.58,596.58,414.0
2024-01-29 13:25:00,596.55,597.13,596.55,597.13,200.0,596.55,597.13,596.55,597.13,200.0
2024-01-29 13:30:00,596.57,597.19,596.43,596.62,900.0,596.57,597.19,596.43,596.62,900.0
2024-01-29 13:35:00,596.97,596.97,596.3,596.3,200.0,596.97,596.97,596.3,596.3,200.0
2024-01-29 13:40:00,596.47,598.49,595.96,597.94,3101.0,596.47,598.49,595.96,597.94,3101.0
2024-01-29 13:45:00,598.21,599.25,598.0,599.24,1388.0,598.21,599.25,598.0,599.24,1388.0
2024-01-29 13:50:00,599.25,599.25,598.25,598.64,613.0,599.25,599.25,598.25,598.64,613.0
2024-01-29 13:55:00,598.64,600.41,598.64,600.41,8962.0,598.64,600.41,598.64,600.41,8962.0
2024-01-29 14:00:00,601.3,602.87,600.96,602.87,4810.0,601.3,602.87,600.96,602.87,4810.0
2024-01-29 14:05:00,603.0,604.3,602.15,603.08,4992.0,603.0,604.3,602.15,603.08,4992.0
2024-01-29 14:10:00,604.3,605.61,604.3,605.36,5127.0,604.3,605.61,604.3,605.36,5127.0
2024-01-29 14:15:00,606.26,607.49,606.26,607.15,2300.0,606.26,607.49,606.26,607.15,2300.0
2024-01-29 14:20:00,607.11,607.92,606.74,607.32,3079.0,607.11,607.92,606.74,607.32,3079.0
2024-01-29 14:25:00,607.14,607.15,605.4,605.69,4607.0,607.14,607.15,605.4,605.69,4607.0
2024-01-29 14:30:00,605.8,606.47,604.35,604.91,1592.0,605.8,606.47,604.35,604.91,1592.0
2024-01-29 14:35:00,605.43,606.49,605.1,606.19,3589.0,605.43,606.49,605.1,606.19,3589.0
2024-01-29 14:40:00,606.19,606.89,605.95,606.28,732.0,606.19,606.89,605.95,606.28,732.0
2024-01-29 14:45:00,606.09,606.22,604.65,605.54,2085.0,606.09,606.22,604.65,605.54,2085.0
2024-01-29 14:50:00,605.2,605.24,604.72,604.85,1302.0,605.2,605.24,604.72,604.85,1302.0
2024-01-29 14:55:00,605.26,605.53,605.26,605.53,767.0,605.26,605.53,605.26,605.53,767.0
2024-01-29 15:00:00,606.36,608.48,606.35,607.48,919.0,606.36,608.48,606.35,607.48,919.0
2024-01-29 15:05:00,607.64,608.04,607.64,607.69,813.0,607.64,608.04,607.64,607.69,813.0
2024-01-29 15:10:00,607.63,608.38,607.34,607.86,1209.0,607.63,608.38,607.34,607.86,1209.0
2024-01-29 15:15:00,607.24,607.33,606.91,607.33,849.0,607.24,607.33,606.91,607.33,849.0
2024-01-29 15:20:00,607.41,607.88,606.62,607.04,2780.0,607.41,607.88,606.62,607.04,2780.0
2024-01-29 15:25:00,608.44,608.84,607.95,608.84,2530.0,608.44,608.84,607.95,608.84,2530.0
2024-01-29 15:30:00,609.3,609.46,608.32,608.32,3362.0,609.3,609.46,608.32,608.32,3362.0
2024-01-29 15:35:00,608.55,608.55,607.69,607.7,3928.0,608.55,608.55,607.69,607.7,3928.0
2024-01-29 15:40:00,607.15,607.51,606.76,607.33,7599.0,607.15,607.51,606.76,607.33,7599.0
2024-01-29 15:45:00,607.26,607.59,606.44,607.45,6000.0,607.26,607.59,606.44,607.45,6000.0
2024-01-29 15:50:00,607.18,608.27,606.86,608.17,17382.0,607.18,608.27,606.86,608.17,17382.0
2024-01-29 15:55:00,608.41,610.36,608.38,609.58,29250.0,608.41,610.36,608.38,609.58,29250.0
2024-01-30 09:30:00,610.04,613.77,610.0,611.74,6466.0,610.04,613.77,610.0,611.74,6466.0
2024-01-30 09:35:00,611.84,617.77,610.3,617.77,5443.0,611.84,617.77,610.3,617.77,5443.0
2024-01-30 09:40:00,616.18,624.71,614.74,624.71,12913.0,616.18,624.71,614.74,624.71,12913.0
2024-01-30 09:45:00,621.21,629.0,620.78,628.98,11665.0,621.21,629.0,620.78,628.98,11665.0
2024-01-30 09:50:00,627.77,635.05,626.65,635.05,10053.0,627.77,635.05,626.65,635.05,10053.0
2024-01-30 09:55:00,633.14,635.74,631.71,634.72,9053.0,633.14,635.74,631.71,634.72,9053.0
2024-01-30 10:00:00,634.72,635.43,626.03,630.45,11596.0,634.72,635.43,626.03,630.45,11596.0
2024-01-30 10:05:00,630.45,630.57,626.29,628.91,9302.0,630.45,630.57,626.29,628.91,9302.0
2024-01-30 10:10:00,628.59,629.09,626.38,628.1,4869.0,628.59,629.09,626.38,628.1,4869.0
2024-01-30 10:15:00,627.25,629.0,624.38,625.93,6865.0,627.25,629.0,624.38,625.93,6865.0
2024-01-30 10:20:00,626.41,626.41,624.28,625.46,3914.0,626.41,626.41,624.28,625.46,3914.0
2024-01-30 10:25:00,624.55,626.12,624.5,626.12,3776.0,624.55,626.12,624.5,626.12,3776.0
2024-01-30 10:30:00,626.12,627.75,624.91,625.82,12655.0,626.12,627.75,624.91,625.82,12655.0
2024-01-30 10:35:00,625.3,625.3,622.35,622.9,5198.0,625.3,625.3,622.35,622.9,5198.0
2024-01-30 10:40:00,622.26,623.53,621.0,621.13,14494.0,622.26,623.53,621.0,621.13,14494.0
2024-01-30 10:45:00,621.54,621.92,620.14,621.13,4496.0,621.54,621.92,620.14,621.13,4496.0
2024-01-30 10:50:00,620.56,621.09,619.62,619.96,3473.0,620.56,621.09,619.62,619.96,3473.0
2024-01-30 10:55:00,619.89,622.77,619.89,622.66,3224.0,619.89,622.77,619.89,622.66,3224.0
2024-01-30 11:00:00,622.63,624.79,622.63,623.27,10491.0,622.63,624.79,622.63,623.27,10491.0
2024-01-30 11:05:00,623.35,624.46,623.01,624.46,6586.0,623.35,624.46,623.01,624.46,6586.0
2024-01-30 11:10:00,625.14,625.34,624.14,624.66,3253.0,625.14,625.34,624.14,624.66,3253.0
2024-01-30 11:15:00,625.54,625.54,624.87,624.89,1623.0,625.54,625.54,624.87,624.89,1623.0
2024-01-30 11:20:00,624.62,625.38,624.52,625.38,800.0,624.62,625.38,624.52,625.38,800.0
2024-01-30 11:25:00,624.85,626.65,624.82,625.01,3008.0,624.85,626.65,624.82,625.01,3008.0
2024-01-30 11:30:00,625.35,625.55,624.12,624.6,24776.0,625.35,625.55,624.12,624.6,24776.0
2024-01-30 11:35:00,624.49,624.82,623.96,624.2,2656.0,624.49,624.82,623.96,624.2,2656.0
2024-01-30 11:40:00,624.25,624.26,621.99,623.14,2896.0,624.25,624.26,621.99,623.14,2896.0
2024-01-30 11:45:00,623.07,623.07,622.15,622.33,600.0,623.07,623.07,622.15,622.33,600.0
2024-01-30 11:50:00,622.33,623.54,622.17,623.54,2346.0,622.33,623.54,622.17,623.54,2346.0
2024-01-30 11:55:00,623.98,623.98,622.92,623.18,1490.0,623.98,623.98,622.92,623.18,1490.0
2024-01-30 12:00:00,623.18,625.53,622.77,625.53,1650.0,623.18,625.53,622.77,625.53,1650.0
2024-01-30 12:05:00,625.71,625.71,624.61,625.62,2286.0,625.71,625.71,624.61,625.62,2286.0
2024-01-30 12:10:00,625.21,625.21,624.34,624.77,1000.0,625.21,625.21,624.34,624.77,1000.0
2024-01-30 12:15:00,624.57,624.57,622.9,623.26,2901.0,624.57,624.57,622.9,623.26,2901.0
2024-01-30 12:20:00,623.43,623.43,622.35,622.35,1433.0,623.43,623.43,622.35,622.35,1433.0
2024-01-30 12:25:00,622.61,622.64,621.07,621.86,1878.0,622.61,622.64,621.07,621.86,1878.0
2024-01-30 12:30:00,621.33,621.4,620.44,620.45,1829.0,621.33,621.4,620.44,620.45,1829.0
2024-01-30 12:35:00,621.1,622.23,621.1,622.23,880.0,621.1,622.23,621.1,622.23,880.0
2024-01-30 12:40:00,622.42,622.98,620.5,621.14,2632.0,622.42,622.98,620.5,621.14,2632.0
2024-01-30 12:45:00,621.34,622.09,620.75,620.78,1540.0,621.34,622.09,620.75,620.78,1540.0
2024-01-30 12:50:00,620.76,621.63,620.5,621.19,3400.0,620.76,621.63,620.5,621.19,3400.0
2024-01-30 12:55:00,621.22,621.22,619.4,619.67,1700.0,621.22,621.22,619.4,619.67,1700.0
2024-01-30 13:00:00,619.55,619.99,619.55,619.99,1200.0,619.55,619.99,619.55,619.99,1200.0
2024-01-30 13:05:00,619.88,621.17,619.75,621.17,1695.0,619.88,621.17,619.75,621.17,1695.0
2024-01-30 13:10:00,620.12,621.42,620.11,621.4,1680.0,620.12,621.42,620.11,621.4,1680.0
2024-01-30 13:15:00,621.98,621.98,621.43,621.88,800.0,621.98,621.98,621.43,621.88,800.0
2024-01-30 13:20:00,621.85,622.03,621.4,621.52,3386.0,621.85,622.03,621.4,621.52,3386.0
2024-01-30 13:25:00,621.83,622.4,621.34,622.21,2500.0,621.83,622.4,621.34,622.21,2500.0
2024-01-30 13:30:00,622.57,623.54,622.57,622.93,978.0,622.57,623.54,622.57,622.93,978.0
2024-01-30 13:35:00,623.15,623.83,623.05,623.05,1708.0,623.15,623.83,623.05,623.05,1708.0
2024-01-30 13:40:00,622.98,622.98,622.98,622.98,407.0,622.98,622.98,622.98,622.98,407.0
2024-01-30 13:45:00,622.53,623.5,622.1,622.56,2708.0,622.53,623.5,622.1,622.56,2708.0
2024-01-30 13:50:00,622.1,622.13,621.61,622.13,1300.0,622.1,622.13,621.61,622.13,1300.0
2024-01-30 13:55:00,622.17,622.68,622.11,622.68,1045.0,622.17,622.68,622.11,622.68,1045.0
2024-01-30 14:00:00,622.4,623.13,621.6,621.88,3623.0,622.4,623.13,621.6,621.88,3623.0
2024-01-30 14:05:00,621.67,621.67,620.64,620.98,1854.0,621.67,621.67,620.64,620.98,1854.0
2024-01-30 14:10:00,621.46,621.75,620.84,621.75,914.0,621.46,621.75,620.84,621.75,914.0
2024-01-30 14:15:00,622.16,623.02,622.15,622.76,1549.0,622.16,623.02,622.15,622.76,1549.0
2024-01-30 14:20:00,622.77,623.84,622.22,622.68,4647.0,622.77,623.84,622.22,622.68,4647.0
2024-01-30 14:25:00,622.7,622.81,622.02,622.02,2500.0,622.7,622.81,622.02,622.02,2500.0
2024-01-30 14:30:00,622.02,623.25,622.02,623.25,1800.0,622.02,623.25,622.02,623.25,1800.0
2024-01-30 14:35:00,623.38,623.48,622.77,622.78,1700.0,623.38,623.48,622.77,622.78,1700.0
2024-01-30 14:40:00,622.78,622.78,622.26,622.52,2182.0,622.78,622.78,622.26,622.52,2182.0
2024-01-30 14:45:00,622.66,623.41,622.66,623.01,1101.0,622.66,623.41,622.66,623.01,1101.0
2024-01-30 14:50:00,623.45,623.46,622.5,622.95,2186.0,623.45,623.46,622.5,622.95,2186.0
2024-01-30 14:55:00,622.95,623.41,622.94,623.19,1704.0,622.95,623.41,622.94,623.19,1704.0
2024-01-30 15:00:00,623.14,623.56,623.14,623.56,3100.0,623.14,623.56,623.14,623.56,3100.0
2024-01-30 15:05:00,623.47,623.54,623.17,623.27,1504.0,623.47,623.54,623.17,623.27,1504.0
2024-01-30 15:10:00,623.27,623.73,623.17,623.17,1512.0,623.27,623.73,623.17,623.17,1512.0
2024-01-30 15:15:00,623.72,624.88,623.57,623.76,4440.0,623.72,624.88,623.57,623.76,4440.0
2024-01-30 15:20:00,623.92,624.42,623.92,624.42,1370.0,623.92,624.42,623.92,624.42,1370.0
2024-01-30 15:25:00,624.24,624.48,623.63,624.09,2200.0,624.24,624.48,623.63,624.09,2200.0
2024-01-30 15:30:00,624.13,624.13,622.56,622.94,5764.0,624.13,624.13,622.56,622.94,5764.0
2024-01-30 15:35:00,622.98,623.17,622.48,623.17,1542.0,622.98,623.17,622.48,623.17,1542.0
2024-01-30 15:40:00,623.2,623.77,623.19,623.48,2711.0,623.2,623.77,623.19,623.48,2711.0
2024-01-30 15:45:00,623.29,624.29,623.21,624.13,6420.0,623.29,624.29,623.21,624.13,6420.0
2024-01-30 15:50:00,624.48,625.01,623.24,623.6,11612.0,624.48,625.01,623.24,623.6,11612.0
2024-01-30 15:55:00,623.74,624.81,623.63,623.76,26554.0,623.74,624.81,623.63,623.76,26554.0
2024-01-31 09:30:00,614.37,619.85,612.75,618.95,4583.0,614.37,619.85,612.75,618.95,4583.0
2024-01-31 09:35:00,619.36,623.16,618.47,620.44,2386.0,619.36,623.16,618.47,620.44,2386.0
2024-01-31 09:40:00,620.76,621.81,618.47,618.47,1778.0,620.76,621.81,618.47,618.47,1778.0
2024-01-31 09:45:00,616.93,618.05,614.94,618.05,1250.0,616.93,618.05,614.94,618.05,1250.0
2024-01-31 09:50:00,617.59,620.63,617.58,619.92,3044.0,617.59,620.63,617.58,619.92,3044.0
2024-01-31 09:55:00,617.74,619.16,616.31,616.31,602.0,617.74,619.16,616.31,616.31,602.0
2024-01-31 10:00:00,616.45,616.78,613.34,613.99,8756.0,616.45,616.78,613.34,613.99,8756.0
2024-01-31 10:05:00,612.43,615.51,611.0,614.77,7184.0,612.43,615.51,611.0,614.77,7184.0
2024-01-31 10:10:00,614.77,615.11,613.76,614.72,761.0,614.77,615.11,613.76,614.72,761.0
2024-01-31 10:15:00,613.6,613.6,610.57,611.47,1200.0,613.6,613.6,610.57,611.47,1200.0
2024-01-31 10:20:00,612.85,613.05,610.96,612.34,17177.0,612.85,613.05,610.96,612.34,17177.0
2024-01-31 10:25:00,614.0,615.0,612.0,612.0,1807.0,614.0,615.0,612.0,612.0,1807.0
2024-01-31 10:30:00,611.99,612.18,607.67,607.68,1339.0,611.99,612.18,607.67,607.68,1339.0
2024-01-31 10:35:00,607.0,607.76,604.56,605.81,4037.0,607.0,607.76,604.56,605.81,4037.0
2024-01-31 10:40:00,604.9,605.99,604.3,605.77,1266.0,604.9,605.99,604.3,605.77,1266.0
2024-01-31 10:45:00,604.67,605.59,603.5,603.67,3119.0,604.67,605.59,603.5,603.67,3119.0
2024-01-31 10:50:00,603.18,604.94,603.11,604.94,2310.0,603.18,604.94,603.11,604.94,2310.0
2024-01-31 10:55:00,604.93,605.82,602.81,605.13,8210.0,604.93,605.82,602.81,605.13,8210.0
2024-01-31 11:00:00,605.18,606.85,605.18,606.13,1734.0,605.18,606.85,605.18,606.13,1734.0
2024-01-31 11:05:00,605.83,605.83,604.78,604.99,1040.0,605.83,605.83,604.78,604.99,1040.0
2024-01-31 11:10:00,605.05,607.88,605.0,607.88,6738.0,605.05,607.88,605.0,607.88,6738.0
2024-01-31 11:15:00,608.07,609.47,607.51,609.47,2398.0,608.07,609.47,607.51,609.47,2398.0
2024-01-31 11:20:00,609.67,609.67,608.23,608.23,500.0,609.67,609.67,608.23,608.23,500.0
2024-01-31 11:25:00,607.78,608.28,607.02,607.05,1655.0,607.78,608.28,607.02,607.05,1655.0
2024-01-31 11:30:00,607.02,607.09,606.63,606.63,805.0,607.02,607.09,606.63,606.63,805.0
2024-01-31 11:35:00,607.27,608.0,607.27,608.0,2520.0,607.27,608.0,607.27,608.0,2520.0
2024-01-31 11:40:00,608.38,609.09,608.38,609.09,300.0,608.38,609.09,608.38,609.09,300.0
2024-01-31 11:45:00,610.78,610.94,610.78,610.94,500.0,610.78,610.94,610.78,610.94,500.0
2024-01-31 11:50:00,610.71,610.91,610.48,610.71,500.0,610.71,610.91,610.48,610.71,500.0
2024-01-31 11:55:00,611.7,611.7,611.7,611.7,100.0,611.7,611.7,611.7,611.7,100.0
2024-01-31 12:00:00,612.92,614.85,612.92,613.69,800.0,612.92,614.85,612.92,613.69,800.0
2024-01-31 12:05:00,614.46,615.34,614.23,614.3,853.0,614.46,615.34,614.23,614.3,853.0
2024-01-31 12:10:00,614.27,614.27,614.27,614.27,100.0,614.27,614.27,614.27,614.27,100.0
2024-01-31 12:15:00,615.06,615.06,614.56,615.0,600.0,615.06,615.06,614.56,615.0,600.0
2024-01-31 12:20:00,615.46,615.88,615.46,615.77,500.0,615.46,615.88,615.46,615.77,500.0
2024-01-31 12:25:00,615.49,616.03,614.2,616.02,810.0,615.49,616.03,614.2,616.02,810.0
2024-01-31 12:30:00,615.67,615.79,615.66,615.79,318.0,615.67,615.79,615.66,615.79,318.0
2024-01-31 12:35:00,615.77,615.82,614.94,615.82,400.0,615.77,615.82,614.94,615.82,400.0
2024-01-31 12:40:00,616.43,616.65,616.22,616.64,1205.0,616.43,616.65,616.22,616.64,1205.0
2024-01-31 12:45:00,616.67,616.74,616.63,616.63,410.0,616.67,616.74,616.63,616.63,410.0
2024-01-31 12:50:00,616.37,617.03,614.91,614.91,1400.0,616.37,617.03,614.91,614.91,1400.0
2024-01-31 12:55:00,615.94,616.27,615.93,616.27,208.0,615.94,616.27,615.93,616.27,208.0
2024-01-31 13:00:00,616.27,616.28,616.27,616.27,600.0,616.27,616.28,616.27,616.27,600.0
2024-01-31 13:05:00,616.68,616.89,616.68,616.88,200.0,616.68,616.89,616.68,616.88,200.0
2024-01-31 13:10:00,616.08,616.37,616.08,616.36,300.0,616.08,616.37,616.08,616.36,300.0
2024-01-31 13:15:00,618.0,618.38,618.0,618.38,1098.0,618.0,618.38,618.0,618.38,1098.0
2024-01-31 13:20:00,618.53,618.53,616.66,617.21,2292.0,618.53,618.53,616.66,617.21,2292.0
2024-01-31 13:25:00,617.15,617.15,616.36,616.62,1405.0,617.15,617.15,616.36,616.62,1405.0
2024-01-31 13:30:00,616.47,616.51,616.47,616.47,680.0,616.47,616.51,616.47,616.47,680.0
2024-01-31 13:35:00,615.48,615.58,613.05,613.06,1500.0,615.48,615.58,613.05,613.06,1500.0
2024-01-31 13:40:00,612.99,612.99,612.82,612.82,400.0,612.99,612.99,612.82,612.82,400.0
2024-01-31 13:45:00,612.71,612.71,611.36,612.19,705.0,612.71,612.71,611.36,612.19,705.0
2024-01-31 13:50:00,612.86,613.43,612.26,613.43,600.0,612.86,613.43,612.26,613.43,600.0
2024-01-31 13:55:00,613.12,613.12,611.55,611.55,300.0,613.12,613.12,611.55,611.55,300.0
2024-01-31 14:00:00,611.18,612.9,607.7,612.9,4971.0,611.18,612.9,607.7,612.9,4971.0
2024-01-31 14:05:00,614.75,614.75,612.03,613.12,1000.0,614.75,614.75,612.03,613.12,1000.0
2024-01-31 14:10:00,613.92,613.95,612.78,612.89,824.0,613.92,613.95,612.78,612.89,824.0
2024-01-31 14:15:00,612.8,613.2,612.07,612.26,2392.0,612.8,613.2,612.07,612.26,2392.0
2024-01-31 14:20:00,612.15,612.49,611.49,612.41,1900.0,612.15,612.49,611.49,612.41,1900.0
2024-01-31 14:25:00,613.21,613.21,611.58,611.59,1499.0,613.21,613.21,611.58,611.59,1499.0
2024-01-31 14:30:00,611.45,613.62,610.34,612.43,3390.0,611.45,613.62,610.34,612.43,3390.0
2024-01-31 14:35:00,613.63,614.93,610.98,614.25,1391.0,613.63,614.93,610.98,614.25,1391.0
2024-01-31 14:40:00,616.23,617.38,616.23,617.38,1088.0,616.23,617.38,616.23,617.38,1088.0
2024-01-31 14:45:00,620.38,620.38,617.45,617.45,1367.0,620.38,620.38,617.45,617.45,1367.0
2024-01-31 14:50:00,617.86,617.86,615.19,616.28,2130.0,617.86,617.86,615.19,616.28,2130.0
2024-01-31 14:55:00,615.98,616.21,614.2,614.2,800.0,615.98,616.21,614.2,614.2,800.0
2024-01-31 15:00:00,610.17,610.69,608.44,609.0,2609.0,610.17,610.69,608.44,609.0,2609.0
2024-01-31 15:05:00,607.91,613.81,606.91,613.5,18922.0,607.91,613.81,606.91,613.5,18922.0
2024-01-31 15:10:00,613.32,614.96,611.3,614.7,3866.0,613.32,614.96,611.3,614.7,3866.0
2024-01-31 15:15:00,613.64,615.47,613.59,614.0,2577.0,613.64,615.47,613.59,614.0,2577.0
2024-01-31 15:20:00,613.16,615.23,613.04,613.88,2805.0,613.16,615.23,613.04,613.88,2805.0
2024-01-31 15:25:00,613.71,613.97,613.7,613.97,400.0,613.71,613.97,613.7,613.97,400.0
2024-01-31 15:30:00,613.91,613.91,609.85,610.69,5783.0,613.91,613.91,609.85,610.69,5783.0
2024-01-31 15:35:00,610.65,611.96,609.8,611.96,2616.0,610.65,611.96,609.8,611.96,2616.0
2024-01-31 15:40:00,611.67,611.95,610.45,610.6,4737.0,611.67,611.95,610.45,610.6,4737.0
2024-01-31 15:45:00,610.82,612.06,610.72,612.06,5240.0,610.82,612.06,610.72,612.06,5240.0
2024-01-31 15:50:00,611.38,612.36,610.79,612.28,7175.0,611.38,612.36,610.79,612.28,7175.0
2024-01-31 15:55:00,612.62,613.67,610.91,610.93,25941.0,612.62,613.67,610.91,610.93,25941.0
2024-02-01 09:30:00,614.06,621.33,614.06,619.99,7180.0,614.06,621.33,614.06,619.99,7180.0
2024-02-01 09:35:00,619.06,621.99,616.12,616.31,3038.0,619.06,621.99,616.12,616.31,3038.0
2024-02-01 09:40:00,617.32,618.58,615.74,618.09,1914.0,617.32,618.58,615.74,618.09,1914.0
2024-02-01 09:45:00,618.09,618.09,613.76,614.14,630.0,618.09,618.09,613.76,614.14,630.0
2024-02-01 09:50:00,613.62,615.67,613.61,615.67,575.0,613.62,615.67,613.61,615.67,575.0
2024-02-01 09:55:00,615.06,615.06,612.98,613.85,2585.0,615.06,615.06,612.98,613.85,2585.0
2024-02-01 10:00:00,614.25,614.37,611.67,614.37,1196.0,614.25,614.37,611.67,614.37,1196.0
2024-02-01 10:05:00,614.1,617.22,614.1,617.22,600.0,614.1,617.22,614.1,617.22,600.0
2024-02-01 10:10:00,615.58,615.58,615.58,615.58,500.0,615.58,615.58,615.58,615.58,500.0
2024-02-01 10:15:00,615.41,616.81,615.09,615.98,1295.0,615.41,616.81,615.09,615.98,1295.0
2024-02-01 10:20:00,615.6,616.05,615.38,615.7,782.0,615.6,616.05,615.38,615.7,782.0
2024-02-01 10:25:00,616.47,620.49,616.42,620.49,899.0,616.47,620.49,616.42,620.49,899.0
2024-02-01 10:30:00,621.12,621.12,620.03,620.04,1400.0,621.12,621.12,620.03,620.04,1400.0
2024-02-01 10:35:00,619.87,620.03,618.99,619.37,603.0,619.87,620.03,618.99,619.37,603.0
2024-02-01 10:40:00,619.27,619.48,618.43,619.39,2335.0,619.27,619.48,618.43,619.39,2335.0
2024-02-01 10:45:00,618.65,619.55,618.0,619.01,1614.0,618.65,619.55,618.0,619.01,1614.0
2024-02-01 10:50:00,617.22,617.22,614.49,614.49,2039.0,617.22,617.22,614.49,614.49,2039.0
2024-02-01 10:55:00,614.88,615.15,613.76,614.37,1492.0,614.88,615.15,613.76,614.37,1492.0
2024-02-01 11:00:00,614.37,615.53,613.9,613.9,2135.0,614.37,615.53,613.9,613.9,2135.0
2024-02-01 11:05:00,613.54,613.54,611.05,611.05,1200.0,613.54,613.54,611.05,611.05,1200.0
2024-02-01 11:10:00,610.97,611.74,609.04,611.74,1140.0,610.97,611.74,609.04,611.74,1140.0
2024-02-01 11:15:00,611.08,611.37,608.48,608.48,17445.0,611.08,611.37,608.48,608.48,17445.0
2024-02-01 11:20:00,607.76,608.08,606.72,607.39,2210.0,607.76,608.08,606.72,607.39,2210.0
2024-02-01 11:25:00,606.64,606.78,605.1,606.78,691.0,606.64,606.78,605.1,606.78,691.0
2024-02-01 11:30:00,606.93,607.84,606.61,607.31,5696.0,606.93,607.84,606.61,607.31,5696.0
2024-02-01 11:35:00,606.17,607.69,605.96,607.43,1257.0,606.17,607.69,605.96,607.43,1257.0
2024-02-01 11:40:00,608.18,608.18,607.07,607.07,1100.0,608.18,608.18,607.07,607.07,1100.0
2024-02-01 11:45:00,607.63,607.97,606.34,607.1,5434.0,607.63,607.97,606.34,607.1,5434.0
2024-02-01 11:50:00,607.43,608.19,607.22,608.16,2664.0,607.43,608.19,607.22,608.16,2664.0
2024-02-01 11:55:00,608.1,609.43,608.1,609.26,1565.0,608.1,609.43,608.1,609.26,1565.0
2024-02-01 12:00:00,609.26,610.01,609.26,609.99,626.0,609.26,610.01,609.26,609.99,626.0
2024-02-01 12:05:00,610.69,612.43,610.69,611.92,900.0,610.69,612.43,610.69,611.92,900.0
2024-02-01 12:10:00,612.75,612.75,612.0,612.22,600.0,612.75,612.75,612.0,612.22,600.0
2024-02-01 12:15:00,612.22,612.22,612.0,612.0,800.0,612.22,612.22,612.0,612.0,800.0
2024-02-01 12:20:00,611.9,612.12,610.46,610.84,800.0,611.9,612.12,610.46,610.84,800.0
2024-02-01 12:25:00,610.64,610.65,610.11,610.24,765.0,610.64,610.65,610.11,610.24,765.0
2024-02-01 12:30:00,609.88,610.06,609.17,609.62,3499.0,609.88,610.06,609.17,609.62,3499.0
2024-02-01 12:35:00,609.74,610.11,609.74,609.85,400.0,609.74,610.11,609.74,609.85,400.0
2024-02-01 12:40:00,610.18,610.31,609.34,610.31,1374.0,610.18,610.31,609.34,610.31,1374.0
2024-02-01 12:45:00,610.31,614.23,610.28,614.23,2400.0,610.31,614.23,610.28,614.23,2400.0
2024-02-01 12:50:00,614.33,614.96,613.94,614.96,2289.0,614.33,614.96,613.94,614.96,2289.0
2024-02-01 12:55:00,615.65,615.66,614.76,614.76,2232.0,615.65,615.66,614.76,614.76,2232.0
2024-02-01 13:00:00,615.55,615.55,614.63,614.64,600.0,615.55,615.55,614.63,614.64,600.0
2024-02-01 13:05:00,614.55,614.55,613.79,613.86,300.0,614.55,614.55,613.79,613.86,300.0
2024-02-01 13:10:00,613.12,615.67,613.11,615.62,1545.0,613.12,615.67,613.11,615.62,1545.0
2024-02-01 13:15:00,615.5,615.51,615.18,615.19,1900.0,615.5,615.51,615.18,615.19,1900.0
2024-02-01 13:20:00,615.19,615.19,614.56,615.19,400.0,615.19,615.19,614.56,615.19,400.0
2024-02-01 13:25:00,615.38,615.39,613.71,614.79,620.0,615.38,615.39,613.71,614.79,620.0
2024-02-01 13:30:00,614.81,615.95,614.81,615.17,1600.0,614.81,615.95,614.81,615.17,1600.0
2024-02-01 13:35:00,614.98,615.5,614.66,614.92,3291.0,614.98,615.5,614.66,614.92,3291.0
2024-02-01 13:40:00,614.97,616.24,614.96,615.56,5631.0,614.97,616.24,614.96,615.56,5631.0
2024-02-01 13:45:00,616.22,616.4,616.21,616.4,324.0,616.22,616.4,616.21,616.4,324.0
2024-02-01 13:50:00,616.54,617.05,616.54,617.05,901.0,616.54,617.05,616.54,617.05,901.0
2024-02-01 13:55:00,616.3,617.48,616.28,617.48,500.0,616.3,617.48,616.28,617.48,500.0
2024-02-01 14:00:00,618.06,618.06,617.52,617.52,400.0,618.06,618.06,617.52,617.52,400.0
2024-02-01 14:05:00,618.46,619.91,618.46,619.91,1000.0,618.46,619.91,618.46,619.91,1000.0
2024-02-01 14:10:00,620.0,620.0,619.08,619.08,1208.0,620.0,620.0,619.08,619.08,1208.0
2024-02-01 14:15:00,618.92,618.92,618.92,618.92,100.0,618.92,618.92,618.92,618.92,100.0
2024-02-01 14:20:00,618.92,618.92,618.92,618.92,0.0,618.92,618.92,618.92,618.92,0.0
2024-02-01 14:25:00,618.92,618.92,618.92,618.92,0.0,618.92,618.92,618.92,618.92,0.0
2024-02-01 14:30:00,618.46,618.49,617.11,617.11,3370.0,618.46,618.49,617.11,617.11,3370.0
2024-02-01 14:35:00,617.31,617.46,617.22,617.23,400.0,617.31,617.46,617.22,617.23,400.0
2024-02-01 14:40:00,617.57,617.91,617.3,617.91,1808.0,617.57,617.91,617.3,617.91,1808.0
2024-02-01 14:45:00,617.3,618.13,617.01,617.01,1055.0,617.3,618.13,617.01,617.01,1055.0
2024-02-01 14:50:00,617.42,618.52,617.25,618.52,5275.0,617.42,618.52,617.25,618.52,5275.0
2024-02-01 14:55:00,617.89,617.89,617.31,617.61,1024.0,617.89,617.89,617.31,617.61,1024.0
2024-02-01 15:00:00,617.31,617.79,616.89,617.75,4563.0,617.31,617.79,616.89,617.75,4563.0
2024-02-01 15:05:00,617.69,618.21,617.03,617.11,1400.0,617.69,618.21,617.03,617.11,1400.0
2024-02-01 15:10:00,616.96,616.96,614.19,614.19,201.0,616.96,616.96,614.19,614.19,201.0
2024-02-01 15:15:00,614.07,614.07,612.62,612.75,4225.0,614.07,614.07,612.62,612.75,4225.0
2024-02-01 15:20:00,612.63,612.63,611.31,611.32,5333.0,612.63,612.63,611.31,611.32,5333.0
2024-02-01 15:25:00,611.59,612.42,611.4,612.42,7843.0,611.59,612.42,611.4,612.42,7843.0
2024-02-01 15:30:00,612.65,613.43,611.92,612.93,5615.0,612.65,613.43,611.92,612.93,5615.0
2024-02-01 15:35:00,612.7,613.13,612.54,612.89,2867.0,612.7,613.13,612.54,612.89,2867.0
2024-02-01 15:40:00,612.89,613.6,612.89,613.6,2808.0,612.89,613.6,612.89,613.6,2808.0
2024-02-01 15:45:00,613.65,614.41,613.04,613.04,7271.0,613.65,614.41,613.04,613.04,7271.0
2024-02-01 15:50:00,613.51,613.92,611.44,612.47,8754.0,613.51,613.92,611.44,612.47,8754.0
2024-02-01 15:55:00,612.85,613.9,612.4,612.47,16700.0,612.85,613.9,612.4,612.47,16700.0
2024-02-02 09:30:00,610.0,612.88,606.0,606.0,6943.0,610.0,612.88,606.0,606.0,6943.0
2024-02-02 09:35:00,606.24,608.85,603.69,606.08,3309.0,606.24,608.85,603.69,606.08,3309.0
2024-02-02 09:40:00,604.8,605.71,601.29,604.35,4173.0,604.8,605.71,601.29,604.35,4173.0
2024-02-02 09:45:00,604.87,609.19,604.87,605.0,4982.0,604.87,609.19,604.87,605.0,4982.0
2024-02-02 09:50:00,605.16,605.16,603.18,604.14,2000.0,605.16,605.16,603.18,604.14,2000.0
2024-02-02 09:55:00,604.09,605.0,603.54,603.99,1300.0,604.09,605.0,603.54,603.99,1300.0
2024-02-02 10:00:00,603.94,603.94,601.23,601.65,2165.0,603.94,603.94,601.23,601.65,2165.0
2024-02-02 10:05:00,600.9,602.21,599.25,599.57,4191.0,600.9,602.21,599.25,599.57,4191.0
2024-02-02 10:10:00,599.72,601.0,599.45,600.32,2300.0,599.72,601.0,599.45,600.32,2300.0
2024-02-02 10:15:00,601.85,602.71,600.59,601.09,4949.0,601.85,602.71,600.59,601.09,4949.0
2024-02-02 10:20:00,601.09,606.77,601.09,606.77,2631.0,601.09,606.77,601.09,606.77,2631.0
2024-02-02 10:25:00,605.24,609.18,604.07,609.18,3283.0,605.24,609.18,604.07,609.18,3283.0
2024-02-02 10:30:00,608.24,608.24,603.25,605.32,1833.0,608.24,608.24,603.25,605.32,1833.0
2024-02-02 10:35:00,604.48,604.99,603.23,604.5,1500.0,604.48,604.99,603.23,604.5,1500.0
2024-02-02 10:40:00,605.49,607.82,605.12,606.6,3813.0,605.49,607.82,605.12,606.6,3813.0
2024-02-02 10:45:00,607.8,608.15,607.09,607.09,1038.0,607.8,608.15,607.09,607.09,1038.0
2024-02-02 10:50:00,607.98,608.43,607.39,608.43,900.0,607.98,608.43,607.39,608.43,900.0
2024-02-02 10:55:00,608.79,609.83,608.32,608.86,1800.0,608.79,609.83,608.32,608.86,1800.0
2024-02-02 11:00:00,608.21,608.21,607.12,607.75,400.0,608.21,608.21,607.12,607.75,400.0
2024-02-02 11:05:00,608.7,609.41,607.1,609.4,1731.0,608.7,609.41,607.1,609.4,1731.0
2024-02-02 11:10:00,608.79,610.0,608.62,608.62,1400.0,608.79,610.0,608.62,608.62,1400.0
2024-02-02 11:15:00,608.5,608.63,608.5,608.63,200.0,608.5,608.63,608.5,608.63,200.0
2024-02-02 11:20:00,608.63,608.63,608.63,608.63,0.0,608.63,608.63,608.63,608.63,0.0
2024-02-02 11:25:00,608.3,609.72,607.73,609.3,1427.0,608.3,609.72,607.73,609.3,1427.0
2024-02-02 11:30:00,609.96,610.5,609.38,609.85,526.0,609.96,610.5,609.38,609.85,526.0
2024-02-02 11:35:00,609.87,611.4,609.87,611.4,1057.0,609.87,611.4,609.87,611.4,1057.0
2024-02-02 11:40:00,610.73,612.16,610.64,612.15,1612.0,610.73,612.16,610.64,612.15,1612.0
2024-02-02 11:45:00,611.89,613.18,611.89,612.62,1100.0,611.89,613.18,611.89,612.62,1100.0
2024-02-02 11:50:00,613.37,613.37,612.64,613.33,700.0,613.37,613.37,612.64,613.33,700.0
2024-02-02 11:55:00,612.64,612.99,611.94,612.77,700.0,612.64,612.99,611.94,612.77,700.0
2024-02-02 12:00:00,612.94,612.94,612.06,612.11,700.0,612.94,612.94,612.06,612.11,700.0
2024-02-02 12:05:00,611.63,612.37,611.2,611.86,5822.0,611.63,612.37,611.2,611.86,5822.0
2024-02-02 12:10:00,611.04,612.31,611.04,611.89,800.0,611.04,612.31,611.04,611.89,800.0
2024-02-02 12:15:00,611.93,612.77,611.82,612.76,1725.0,611.93,612.77,611.82,612.76,1725.0
2024-02-02 12:20:00,612.87,613.15,611.91,612.59,2277.0,612.87,613.15,611.91,612.59,2277.0
2024-02-02 12:25:00,613.5,614.43,613.01,614.25,1137.0,613.5,614.43,613.01,614.25,1137.0
2024-02-02 12:30:00,614.03,615.72,613.98,615.72,2380.0,614.03,615.72,613.98,615.72,2380.0
2024-02-02 12:35:00,615.04,615.4,614.74,614.74,969.0,615.04,615.4,614.74,614.74,969.0
2024-02-02 12:40:00,615.25,615.25,612.17,612.52,4607.0,615.25,615.25,612.17,612.52,4607.0
2024-02-02 12:45:00,610.74,610.74,610.01,610.01,310.0,610.74,610.74,610.01,610.01,310.0
2024-02-02 12:50:00,610.74,610.74,609.02,609.02,200.0,610.74,610.74,609.02,609.02,200.0
2024-02-02 12:55:00,609.89,610.77,609.89,610.77,200.0,609.89,610.77,609.89,610.77,200.0
2024-02-02 13:00:00,610.88,611.05,610.63,610.82,400.0,610.88,611.05,610.63,610.82,400.0
2024-02-02 13:05:00,610.79,610.79,609.6,610.06,900.0,610.79,610.79,609.6,610.06,900.0
2024-02-02 13:10:00,609.51,610.0,609.35,609.37,600.0,609.51,610.0,609.35,609.37,600.0
2024-02-02 13:15:00,608.63,609.0,608.63,608.97,698.0,608.63,609.0,608.63,608.97,698.0
2024-02-02 13:20:00,609.08,609.16,608.51,609.15,500.0,609.08,609.16,608.51,609.15,500.0
2024-02-02 13:25:00,608.6,608.6,608.12,608.14,700.0,608.6,608.6,608.12,608.14,700.0
2024-02-02 13:30:00,608.22,608.64,607.59,608.02,1341.0,608.22,608.64,607.59,608.02,1341.0
2024-02-02 13:35:00,608.19,609.06,608.19,609.06,600.0,608.19,609.06,608.19,609.06,600.0
2024-02-02 13:40:00,609.6,609.6,609.15,609.31,967.0,609.6,609.6,609.15,609.31,967.0
2024-02-02 13:45:00,609.15,609.9,608.62,608.62,574.0,609.15,609.9,608.62,608.62,574.0
2024-02-02 13:50:00,609.58,609.83,609.24,609.29,1400.0,609.58,609.83,609.24,609.29,1400.0
2024-02-02 13:55:00,609.48,610.67,609.47,610.09,1700.0,609.48,610.67,609.47,610.09,1700.0
2024-02-02 14:00:00,610.19,610.89,610.18,610.89,1009.0,610.19,610.89,610.18,610.89,1009.0
2024-02-02 14:05:00,611.43,611.83,611.43,611.83,900.0,611.43,611.83,611.43,611.83,900.0
2024-02-02 14:10:00,611.35,612.99,611.23,612.52,1304.0,611.35,612.99,611.23,612.52,1304.0
2024-02-02 14:15:00,612.49,613.37,612.48,612.58,1702.0,612.49,613.37,612.48,612.58,1702.0
2024-02-02 14:20:00,612.14,612.24,611.08,611.12,1750.0,612.14,612.24,611.08,611.12,1750.0
2024-02-02 14:25:00,611.34,611.34,610.82,610.82,400.0,611.34,611.34,610.82,610.82,400.0
2024-02-02 14:30:00,611.49,612.78,611.48,612.76,1157.0,611.49,612.78,611.48,612.76,1157.0
2024-02-02 14:35:00,612.7,613.04,612.64,613.04,450.0,612.7,613.04,612.64,613.04,450.0
2024-02-02 14:40:00,613.07,613.07,612.43,612.43,1725.0,613.07,613.07,612.43,612.43,1725.0
2024-02-02 14:45:00,611.22,611.5,610.51,611.2,4436.0,611.22,611.5,610.51,611.2,4436.0
2024-02-02 14:50:00,611.13,611.13,610.49,610.49,800.0,611.13,611.13,610.49,610.49,800.0
2024-02-02 14:55:00,610.77,612.28,610.59,612.28,1200.0,610.77,612.28,610.59,612.28,1200.0
2024-02-02 15:00:00,612.35,612.53,611.73,612.52,1000.0,612.35,612.53,611.73,612.52,1000.0
2024-02-02 15:05:00,613.32,613.32,612.98,613.2,604.0,613.32,613.32,612.98,613.2,604.0
2024-02-02 15:10:00,613.5,613.86,613.29,613.65,2187.0,613.5,613.86,613.29,613.65,2187.0
2024-02-02 15:15:00,613.61,614.45,613.61,614.45,1053.0,613.61,614.45,613.61,614.45,1053.0
2024-02-02 15:20:00,614.18,614.18,613.39,613.48,1460.0,614.18,614.18,613.39,613.48,1460.0
2024-02-02 15:25:00,613.99,614.65,613.65,614.64,900.0,613.99,614.65,613.65,614.64,900.0
2024-02-02 15:30:00,615.05,615.36,614.11,614.25,1860.0,615.05,615.36,614.11,614.25,1860.0
2024-02-02 15:35:00,613.77,613.9,612.97,613.1,2200.0,613.77,613.9,612.97,613.1,2200.0
2024-02-02 15:40:00,613.16,613.33,613.02,613.02,500.0,613.16,613.33,613.02,613.02,500.0
2024-02-02 15:45:00,613.08,613.08,611.24,611.38,3184.0,613.08,613.08,611.24,611.38,3184.0
2024-02-02 15:50:00,611.87,614.18,611.48,613.74,6665.0,611.87,614.18,611.48,613.74,6665.0
2024-02-02 15:55:00,614.14,614.37,612.39,612.76,17689.0,614.14,614.37,612.39,612.76,17689.0
2024-02-05 09:30:00,607.94,610.99,607.94,610.99,2581.0,607.94,610.99,607.94,610.99,2581.0
2024-02-05 09:35:00,609.5,611.54,609.5,611.54,2210.0,609.5,611.54,609.5,611.54,2210.0
2024-02-05 09:40:00,610.15,610.15,606.47,606.48,1221.0,610.15,610.15,606.47,606.48,1221.0
2024-02-05 09:45:00,610.83,611.8,607.7,608.06,1395.0,610.83,611.8,607.7,608.06,1395.0
2024-02-05 09:50:00,607.4,607.4,604.0,604.0,908.0,607.4,607.4,604.0,604.0,908.0
2024-02-05 09:55:00,604.38,605.43,601.05,601.05,1523.0,604.38,605.43,601.05,601.05,1523.0
2024-02-05 10:00:00,600.7,602.63,595.07,596.92,4967.0,600.7,602.63,595.07,596.92,4967.0
2024-02-05 10:05:00,596.98,599.05,596.98,597.65,781.0,596.98,599.05,596.98,597.65,781.0
2024-02-05 10:10:00,599.72,601.83,599.37,599.78,1510.0,599.72,601.83,599.37,599.78,1510.0
2024-02-05 10:15:00,599.8,599.8,595.46,597.02,1415.0,599.8,599.8,595.46,597.02,1415.0
2024-02-05 10:20:00,596.66,597.59,595.87,597.59,800.0,596.66,597.59,595.87,597.59,800.0
2024-02-05 10:25:00,597.77,599.5,597.62,598.25,800.0,597.77,599.5,597.62,598.25,800.0
2024-02-05 10:30:00,598.78,599.76,598.28,598.28,1922.0,598.78,599.76,598.28,598.28,1922.0
2024-02-05 10:35:00,597.81,597.81,594.36,594.36,700.0,597.81,597.81,594.36,594.36,700.0
2024-02-05 10:40:00,594.66,595.09,593.59,594.46,2001.0,594.66,595.09,593.59,594.46,2001.0
2024-02-05 10:45:00,594.33,597.5,594.32,597.04,1350.0,594.33,597.5,594.32,597.04,1350.0
2024-02-05 10:50:00,596.78,598.22,595.99,598.22,2256.0,596.78,598.22,595.99,598.22,2256.0
2024-02-05 10:55:00,597.72,599.04,597.72,599.04,1600.0,597.72,599.04,597.72,599.04,1600.0
2024-02-05 11:00:00,599.39,599.4,598.56,598.81,1903.0,599.39,599.4,598.56,598.81,1903.0
2024-02-05 11:05:00,598.64,599.69,597.84,597.85,1500.0,598.64,599.69,597.84,597.85,1500.0
2024-02-05 11:10:00,597.49,599.71,597.49,599.71,1037.0,597.49,599.71,597.49,599.71,1037.0
2024-02-05 11:15:00,600.52,600.52,599.68,599.68,1590.0,600.52,600.52,599.68,599.68,1590.0
2024-02-05 11:20:00,600.76,600.79,599.73,599.74,996.0,600.76,600.79,599.73,599.74,996.0
2024-02-05 11:25:00,599.82,600.01,599.18,599.19,300.0,599.82,600.01,599.18,599.19,300.0
2024-02-05 11:30:00,599.72,600.43,598.85,600.39,1885.0,599.72,600.43,598.85,600.39,1885.0
2024-02-05 11:35:00,600.74,602.24,600.74,601.54,8226.0,600.74,602.24,600.74,601.54,8226.0
2024-02-05 11:40:00,601.22,601.93,600.85,601.93,1226.0,601.22,601.93,600.85,601.93,1226.0
2024-02-05 11:45:00,602.25,602.82,601.68,602.8,2717.0,602.25,602.82,601.68,602.8,2717.0
2024-02-05 11:50:00,602.45,602.45,601.31,601.5,1263.0,602.45,602.45,601.31,601.5,1263.0
2024-02-05 11:55:00,601.51,603.29,601.28,602.53,11715.0,601.51,603.29,601.28,602.53,11715.0
2024-02-05 12:00:00,602.48,602.48,601.27,601.63,2700.0,602.48,602.48,601.27,601.63,2700.0
2024-02-05 12:05:00,601.91,603.77,601.48,603.2,2270.0,601.91,603.77,601.48,603.2,2270.0
2024-02-05 12:10:00,603.92,604.99,603.68,604.1,3189.0,603.92,604.99,603.68,604.1,3189.0
2024-02-05 12:15:00,603.27,603.71,602.96,602.96,1456.0,603.27,603.71,602.96,602.96,1456.0
2024-02-05 12:20:00,602.47,602.92,602.35,602.65,1002.0,602.47,602.92,602.35,602.65,1002.0
2024-02-05 12:25:00,602.64,604.27,602.22,604.26,2834.0,602.64,604.27,602.22,604.26,2834.0
2024-02-05 12:30:00,604.62,605.53,604.62,605.53,200.0,604.62,605.53,604.62,605.53,200.0
2024-02-05 12:35:00,605.89,605.9,604.95,605.34,500.0,605.89,605.9,604.95,605.34,500.0
2024-02-05 12:40:00,604.95,605.02,604.61,604.95,1400.0,604.95,605.02,604.61,604.95,1400.0
2024-02-05 12:45:00,603.82,603.82,603.31,603.31,793.0,603.82,603.82,603.31,603.31,793.0
2024-02-05 12:50:00,602.76,602.76,602.22,602.5,300.0,602.76,602.76,602.22,602.5,300.0
2024-02-05 12:55:00,602.64,603.54,602.64,603.39,900.0,602.64,603.54,602.64,603.39,900.0
2024-02-05 13:00:00,601.99,602.65,601.99,602.64,400.0,601.99,602.65,601.99,602.64,400.0
2024-02-05 13:05:00,602.89,603.77,602.73,603.77,800.0,602.89,603.77,602.73,603.77,800.0
2024-02-05 13:10:00,603.73,604.24,603.72,604.24,500.0,603.73,604.24,603.72,604.24,500.0
2024-02-05 13:15:00,604.17,604.92,603.73,603.73,1180.0,604.17,604.92,603.73,603.73,1180.0
2024-02-05 13:20:00,603.73,604.59,602.9,602.9,600.0,603.73,604.59,602.9,602.9,600.0
2024-02-05 13:25:00,603.18,603.28,603.18,603.27,300.0,603.18,603.28,603.18,603.27,300.0
2024-02-05 13:30:00,603.11,603.11,602.49,602.51,600.0,603.11,603.11,602.49,602.51,600.0
2024-02-05 13:35:00,602.79,602.79,602.4,602.65,972.0,602.79,602.79,602.4,602.65,972.0
2024-02-05 13:40:00,602.88,603.02,602.34,602.62,1420.0,602.88,603.02,602.34,602.62,1420.0
2024-02-05 13:45:00,602.87,602.9,602.06,602.19,1500.0,602.87,602.9,602.06,602.19,1500.0
2024-02-05 13:50:00,602.19,602.3,602.19,602.25,1000.0,602.19,602.3,602.19,602.25,1000.0
2024-02-05 13:55:00,602.24,602.53,602.23,602.5,774.0,602.24,602.53,602.23,602.5,774.0
2024-02-05 14:00:00,602.05,602.31,602.0,602.2,1357.0,602.05,602.31,602.0,602.2,1357.0
2024-02-05 14:05:00,602.47,602.73,602.47,602.73,700.0,602.47,602.73,602.47,602.73,700.0
2024-02-05 14:10:00,602.97,602.97,602.16,602.3,1607.0,602.97,602.97,602.16,602.3,1607.0
2024-02-05 14:15:00,602.3,602.37,602.29,602.3,566.0,602.3,602.37,602.29,602.3,566.0
2024-02-05 14:20:00,602.3,603.27,602.29,603.27,1800.0,602.3,603.27,602.29,603.27,1800.0
2024-02-05 14:25:00,603.53,603.55,603.15,603.16,1285.0,603.53,603.55,603.15,603.16,1285.0
2024-02-05 14:30:00,604.25,605.99,604.25,605.99,1698.0,604.25,605.99,604.25,605.99,1698.0
2024-02-05 14:35:00,606.02,607.92,606.02,606.97,2400.0,606.02,607.92,606.02,606.97,2400.0
2024-02-05 14:40:00,607.32,607.33,606.88,606.95,969.0,607.32,607.33,606.88,606.95,969.0
2024-02-05 14:45:00,606.99,607.63,606.74,606.76,1000.0,606.99,607.63,606.74,606.76,1000.0
2024-02-05 14:50:00,607.0,607.0,606.52,606.52,220.0,607.0,607.0,606.52,606.52,220.0
2024-02-05 14:55:00,606.65,606.74,605.99,605.99,1716.0,606.65,606.74,605.99,605.99,1716.0
2024-02-05 15:00:00,604.65,604.65,604.04,604.43,523.0,604.65,604.65,604.04,604.43,523.0
2024-02-05 15:05:00,603.98,605.23,603.78,603.78,1550.0,603.98,605.23,603.78,603.78,1550.0
2024-02-05 15:10:00,603.67,604.36,602.13,602.43,1557.0,603.67,604.36,602.13,602.43,1557.0
2024-02-05 15:15:00,602.18,603.34,602.18,602.9,700.0,602.18,603.34,602.18,602.9,700.0
2024-02-05 15:20:00,602.25,605.34,602.24,604.89,1544.0,602.25,605.34,602.24,604.89,1544.0
2024-02-05 15:25:00,604.82,605.25,603.49,604.52,1701.0,604.82,605.25,603.49,604.52,1701.0
2024-02-05 15:30:00,603.83,604.54,603.69,604.54,2876.0,603.83,604.54,603.69,604.54,2876.0
2024-02-05 15:35:00,604.95,606.52,604.94,605.07,3678.0,604.95,606.52,604.94,605.07,3678.0
2024-02-05 15:40:00,605.04,605.38,604.5,604.52,1824.0,605.04,605.38,604.5,604.52,1824.0
2024-02-05 15:45:00,604.82,605.11,604.11,605.03,3850.0,604.82,605.11,604.11,605.03,3850.0
2024-02-05 15:50:00,605.56,606.13,605.31,606.13,1300.0,605.56,606.13,605.31,606.13,1300.0
2024-02-05 15:55:00,605.69,606.2,602.84,602.85,33953.0,605.69,606.2,602.84,602.85,33953.0
2024-02-06 09:30:00,608.02,608.02,604.58,604.58,4098.0,608.02,608.02,604.58,604.58,4098.0
2024-02-06 09:35:00,606.24,606.34,604.68,606.34,1066.0,606.24,606.34,604.68,606.34,1066.0
2024-02-06 09:40:00,606.34,606.34,606.34,606.34,0.0,606.34,606.34,606.34,606.34,0.0
2024-02-06 09:45:00,607.36,607.36,606.43,606.43,225.0,607.36,607.36,606.43,606.43,225.0
2024-02-06 09:50:00,604.37,604.88,603.01,604.32,1341.0,604.37,604.88,603.01,604.32,1341.0
2024-02-06 09:55:00,605.17,605.22,603.04,604.34,3179.0,605.17,605.22,603.04,604.34,3179.0
2024-02-06 10:00:00,603.73,604.57,603.44,603.44,681.0,603.73,604.57,603.44,603.44,681.0
2024-02-06 10:05:00,601.84,601.99,600.87,600.97,1794.0,601.84,601.99,600.87,600.97,1794.0
2024-02-06 10:10:00,601.46,601.51,601.29,601.48,684.0,601.46,601.51,601.29,601.48,684.0
2024-02-06 10:15:00,602.36,604.95,602.36,604.94,300.0,602.36,604.95,602.36,604.94,300.0
2024-02-06 10:20:00,604.35,605.32,603.5,604.0,2904.0,604.35,605.32,603.5,604.0,2904.0
2024-02-06 10:25:00,602.08,604.1,601.94,602.95,1300.0,602.08,604.1,601.94,602.95,1300.0
2024-02-06 10:30:00,603.77,604.02,603.39,603.71,968.0,603.77,604.02,603.39,603.71,968.0
2024-02-06 10:35:00,604.51,605.42,604.35,604.4,1100.0,604.51,605.42,604.35,604.4,1100.0
2024-02-06 10:40:00,604.54,604.66,602.84,604.65,2513.0,604.54,604.66,602.84,604.65,2513.0
2024-02-06 10:45:00,606.1,606.85,605.02,605.13,925.0,606.1,606.85,605.02,605.13,925.0
2024-02-06 10:50:00,605.48,605.48,604.29,604.49,1521.0,605.48,605.48,604.29,604.49,1521.0
2024-02-06 10:55:00,605.13,606.2,605.13,605.87,823.0,605.13,606.2,605.13,605.87,823.0
2024-02-06 11:00:00,605.59,605.95,605.27,605.86,1006.0,605.59,605.95,605.27,605.86,1006.0
2024-02-06 11:05:00,605.36,605.36,604.86,605.26,2608.0,605.36,605.36,604.86,605.26,2608.0
2024-02-06 11:10:00,605.24,605.39,605.0,605.1,1300.0,605.24,605.39,605.0,605.1,1300.0
2024-02-06 11:15:00,605.25,605.98,605.01,605.11,1603.0,605.25,605.98,605.01,605.11,1603.0
2024-02-06 11:20:00,606.21,606.21,605.56,606.21,400.0,606.21,606.21,605.56,606.21,400.0
2024-02-06 11:25:00,606.54,606.54,606.05,606.06,200.0,606.54,606.54,606.05,606.06,200.0
2024-02-06 11:30:00,606.47,606.51,605.7,605.7,1540.0,606.47,606.51,605.7,605.7,1540.0
2024-02-06 11:35:00,605.75,605.76,605.08,605.27,508.0,605.75,605.76,605.08,605.27,508.0
2024-02-06 11:40:00,605.5,606.04,604.98,605.29,1600.0,605.5,606.04,604.98,605.29,1600.0
2024-02-06 11:45:00,605.28,605.78,604.24,604.93,4350.0,605.28,605.78,604.24,604.93,4350.0
2024-02-06 11:50:00,604.72,604.72,602.11,602.14,2617.0,604.72,604.72,602.11,602.14,2617.0
2024-02-06 11:55:00,602.63,603.06,601.38,603.06,2254.0,602.63,603.06,601.38,603.06,2254.0
2024-02-06 12:00:00,600.58,602.12,600.58,600.71,2800.0,600.58,602.12,600.58,600.71,2800.0
2024-02-06 12:05:00,601.18,601.2,600.11,600.77,853.0,601.18,601.2,600.11,600.77,853.0
2024-02-06 12:10:00,601.34,601.34,599.15,599.15,500.0,601.34,601.34,599.15,599.15,500.0
2024-02-06 12:15:00,599.22,599.33,599.22,599.33,200.0,599.22,599.33,599.22,599.33,200.0
2024-02-06 12:20:00,597.94,597.94,596.86,596.86,1000.0,597.94,597.94,596.86,596.86,1000.0
2024-02-06 12:25:00,597.61,598.68,597.61,598.68,1055.0,597.61,598.68,597.61,598.68,1055.0
2024-02-06 12:30:00,599.67,599.67,598.62,599.34,1398.0,599.67,599.67,598.62,599.34,1398.0
2024-02-06 12:35:00,598.32,599.53,598.31,599.52,723.0,598.32,599.53,598.31,599.52,723.0
2024-02-06 12:40:00,599.53,600.51,599.53,600.51,342.0,599.53,600.51,599.53,600.51,342.0
2024-02-06 12:45:00,599.34,599.34,599.21,599.22,200.0,599.34,599.34,599.21,599.22,200.0
2024-02-06 12:50:00,599.13,599.13,598.98,598.98,200.0,599.13,599.13,598.98,598.98,200.0
2024-02-06 12:55:00,600.74,600.74,600.15,600.15,400.0,600.74,600.74,600.15,600.15,400.0
2024-02-06 13:00:00,600.83,601.28,600.83,601.28,200.0,600.83,601.28,600.83,601.28,200.0
2024-02-06 13:05:00,601.98,602.12,601.97,602.12,844.0,601.98,602.12,601.97,602.12,844.0
2024-02-06 13:10:00,601.89,601.94,601.12,601.94,821.0,601.89,601.94,601.12,601.94,821.0
2024-02-06 13:15:00,601.81,601.81,601.5,601.5,300.0,601.81,601.81,601.5,601.5,300.0
2024-02-06 13:20:00,601.43,602.03,601.42,602.0,600.0,601.43,602.03,601.42,602.0,600.0
2024-02-06 13:25:00,601.31,602.19,601.31,602.18,700.0,601.31,602.19,601.31,602.18,700.0
2024-02-06 13:30:00,602.18,602.18,602.18,602.18,0.0,602.18,602.18,602.18,602.18,0.0
2024-02-06 13:35:00,603.11,603.7,602.8,603.63,1348.0,603.11,603.7,602.8,603.63,1348.0
2024-02-06 13:40:00,603.18,603.32,603.17,603.18,500.0,603.18,603.32,603.17,603.18,500.0
2024-02-06 13:45:00,603.34,604.68,603.34,604.68,1100.0,603.34,604.68,603.34,604.68,1100.0
2024-02-06 13:50:00,604.46,604.46,604.46,604.46,100.0,604.46,604.46,604.46,604.46,100.0
2024-02-06 13:55:00,604.96,604.96,604.76,604.76,200.0,604.96,604.96,604.76,604.76,200.0
2024-02-06 14:00:00,604.63,604.83,604.12,604.43,1404.0,604.63,604.83,604.12,604.43,1404.0
2024-02-06 14:05:00,604.17,604.18,602.63,602.63,1100.0,604.17,604.18,602.63,602.63,1100.0
2024-02-06 14:10:00,601.68,601.68,601.31,601.41,800.0,601.68,601.68,601.31,601.41,800.0
2024-02-06 14:15:00,601.73,601.87,601.17,601.73,800.0,601.73,601.87,601.17,601.73,800.0
2024-02-06 14:20:00,601.49,602.31,601.49,602.31,200.0,601.49,602.31,601.49,602.31,200.0
2024-02-06 14:25:00,602.78,602.78,602.26,602.26,500.0,602.78,602.78,602.26,602.26,500.0
2024-02-06 14:30:00,602.13,603.11,602.13,603.11,500.0,602.13,603.11,602.13,603.11,500.0
2024-02-06 14:35:00,603.9,603.91,602.9,603.02,711.0,603.9,603.91,602.9,603.02,711.0
2024-02-06 14:40:00,604.25,604.25,603.87,603.92,300.0,604.25,604.25,603.87,603.92,300.0
2024-02-06 14:45:00,603.72,604.78,603.71,604.68,700.0,603.72,604.78,603.71,604.68,700.0
2024-02-06 14:50:00,604.36,604.9,604.36,604.9,300.0,604.36,604.9,604.36,604.9,300.0
2024-02-06 14:55:00,606.2,606.2,606.2,606.2,100.0,606.2,606.2,606.2,606.2,100.0
2024-02-06 15:00:00,606.04,606.04,605.98,605.98,272.0,606.04,606.04,605.98,605.98,272.0
2024-02-06 15:05:00,606.37,607.46,606.36,607.46,1400.0,606.37,607.46,606.36,607.46,1400.0
2024-02-06 15:10:00,607.05,607.05,606.09,606.47,1662.0,607.05,607.05,606.09,606.47,1662.0
2024-02-06 15:15:00,605.84,606.1,605.06,605.06,800.0,605.84,606.1,605.06,605.06,800.0
2024-02-06 15:20:00,605.06,605.06,605.06,605.06,0.0,605.06,605.06,605.06,605.06,0.0
2024-02-06 15:25:00,606.1,606.15,605.5,605.68,1065.0,606.1,606.15,605.5,605.68,1065.0
2024-02-06 15:30:00,605.34,605.72,603.88,604.41,2370.0,605.34,605.72,603.88,604.41,2370.0
2024-02-06 15:35:00,604.4,604.4,603.49,604.1,500.0,604.4,604.4,603.49,604.1,500.0
2024-02-06 15:40:00,603.89,604.2,603.66,604.2,500.0,603.89,604.2,603.66,604.2,500.0
2024-02-06 15:45:00,604.2,605.5,603.96,605.5,2661.0,604.2,605.5,603.96,605.5,2661.0
2024-02-06 15:50:00,605.55,607.63,605.55,607.63,2000.0,605.55,607.63,605.55,607.63,2000.0
2024-02-06 15:55:00,607.78,608.13,605.33,605.33,21208.0,607.78,608.13,605.33,605.33,21208.0
2024-02-07 09:30:00,610.0,612.09,606.83,606.83,6057.0,610.0,612.09,606.83,606.83,6057.0
2024-02-07 09:35:00,605.73,605.73,604.66,604.66,200.0,605.73,605.73,604.66,604.66,200.0
2024-02-07 09:40:00,604.06,604.06,599.57,601.75,3659.0,604.06,604.06,599.57,601.75,3659.0
2024-02-07 09:45:00,599.6,602.87,597.59,601.55,3922.0,599.6,602.87,597.59,601.55,3922.0
2024-02-07 09:50:00,602.98,603.64,599.99,599.99,1290.0,602.98,603.64,599.99,599.99,1290.0
2024-02-07 09:55:00,600.2,601.4,598.48,600.64,2181.0,600.2,601.4,598.48,600.64,2181.0
2024-02-07 10:00:00,599.53,603.23,599.53,601.63,3794.0,599.53,603.23,599.53,601.63,3794.0
2024-02-07 10:05:00,602.63,607.34,602.53,607.34,2633.0,602.63,607.34,602.53,607.34,2633.0
2024-02-07 10:10:00,607.4,614.15,607.02,612.86,20030.0,607.4,614.15,607.02,612.86,20030.0
2024-02-07 10:15:00,613.11,615.39,611.44,611.65,11848.0,613.11,615.39,611.44,611.65,11848.0
2024-02-07 10:20:00,610.48,611.16,608.42,609.98,6141.0,610.48,611.16,608.42,609.98,6141.0
2024-02-07 10:25:00,608.66,612.46,608.66,611.57,2334.0,608.66,612.46,608.66,611.57,2334.0
2024-02-07 10:30:00,610.92,610.92,609.89,609.89,822.0,610.92,610.92,609.89,609.89,822.0
2024-02-07 10:35:00,611.23,611.23,608.84,609.79,1703.0,611.23,611.23,608.84,609.79,1703.0
2024-02-07 10:40:00,610.01,610.02,610.01,610.01,100.0,610.01,610.02,610.01,610.01,100.0
2024-02-07 10:45:00,610.21,611.28,609.69,610.65,628.0,610.21,611.28,609.69,610.65,628.0
2024-02-07 10:50:00,609.6,609.6,608.06,608.06,590.0,609.6,609.6,608.06,608.06,590.0
2024-02-07 10:55:00,608.06,608.87,607.84,607.85,782.0,608.06,608.87,607.84,607.85,782.0
2024-02-07 11:00:00,607.8,608.64,607.11,608.0,800.0,607.8,608.64,607.11,608.0,800.0
2024-02-07 11:05:00,608.64,608.74,608.01,608.61,2089.0,608.64,608.74,608.01,608.61,2089.0
2024-02-07 11:10:00,609.1,610.18,609.09,610.08,508.0,609.1,610.18,609.09,610.08,508.0
2024-02-07 11:15:00,610.14,610.15,608.56,609.23,701.0,610.14,610.15,608.56,609.23,701.0
2024-02-07 11:20:00,608.54,608.54,607.51,607.51,704.0,608.54,608.54,607.51,607.51,704.0
2024-02-07 11:25:00,607.27,608.78,607.22,608.29,2500.0,607.27,608.78,607.22,608.29,2500.0
2024-02-07 11:30:00,607.46,607.64,606.96,606.96,729.0,607.46,607.64,606.96,606.96,729.0
2024-02-07 11:35:00,607.97,607.98,606.7,607.78,1427.0,607.97,607.98,606.7,607.78,1427.0
2024-02-07 11:40:00,609.19,609.19,608.57,608.58,200.0,609.19,609.19,608.57,608.58,200.0
2024-02-07 11:45:00,609.38,609.39,609.38,609.38,100.0,609.38,609.39,609.38,609.38,100.0
2024-02-07 11:50:00,609.37,610.0,609.37,610.0,200.0,609.37,610.0,609.37,610.0,200.0
2024-02-07 11:55:00,610.12,610.12,609.62,609.63,715.0,610.12,610.12,609.62,609.63,715.0
2024-02-07 12:00:00,609.34,609.71,608.89,609.25,980.0,609.34,609.71,608.89,609.25,980.0
2024-02-07 12:05:00,608.8,609.32,608.78,608.78,400.0,608.8,609.32,608.78,608.78,400.0
2024-02-07 12:10:00,608.36,608.43,608.2,608.43,900.0,608.36,608.43,608.2,608.43,900.0
2024-02-07 12:15:00,609.38,609.39,608.81,608.82,200.0,609.38,609.39,608.81,608.82,200.0
2024-02-07 12:20:00,608.49,608.77,608.49,608.76,475.0,608.49,608.77,608.49,608.76,475.0
2024-02-07 12:25:00,607.82,608.16,607.4,608.16,400.0,607.82,608.16,607.4,608.16,400.0
2024-02-07 12:30:00,607.85,607.86,607.67,607.78,463.0,607.85,607.86,607.67,607.78,463.0
2024-02-07 12:35:00,607.54,607.57,607.03,607.57,1200.0,607.54,607.57,607.03,607.57,1200.0
2024-02-07 12:40:00,606.27,607.32,606.09,607.31,1200.0,606.27,607.32,606.09,607.31,1200.0
2024-02-07 12:45:00,606.99,608.18,606.45,607.93,2538.0,606.99,608.18,606.45,607.93,2538.0
2024-02-07 12:50:00,608.25,608.84,607.22,608.74,936.0,608.25,608.84,607.22,608.74,936.0
2024-02-07 12:55:00,608.92,608.96,608.17,608.55,900.0,608.92,608.96,608.17,608.55,900.0
2024-02-07 13:00:00,608.19,608.94,607.76,607.99,1104.0,608.19,608.94,607.76,607.99,1104.0
2024-02-07 13:05:00,607.74,608.48,607.74,608.48,300.0,607.74,608.48,607.74,608.48,300.0
2024-02-07 13:10:00,609.29,610.21,609.29,610.12,1105.0,609.29,610.21,609.29,610.12,1105.0
2024-02-07 13:15:00,610.97,611.77,610.53,611.77,1999.0,610.97,611.77,610.53,611.77,1999.0
2024-02-07 13:20:00,612.18,613.12,610.9,610.9,912.0,612.18,613.12,610.9,610.9,912.0
2024-02-07 13:25:00,611.74,611.74,611.47,611.47,300.0,611.74,611.74,611.47,611.47,300.0
2024-02-07 13:30:00,611.81,612.03,611.8,611.99,464.0,611.81,612.03,611.8,611.99,464.0
2024-02-07 13:35:00,611.99,611.99,611.99,611.99,0.0,611.99,611.99,611.99,611.99,0.0
2024-02-07 13:40:00,612.21,612.26,611.5,612.25,600.0,612.21,612.26,611.5,612.25,600.0
2024-02-07 13:45:00,611.83,612.38,611.16,611.96,2570.0,611.83,612.38,611.16,611.96,2570.0
2024-02-07 13:50:00,611.75,612.15,611.59,612.06,625.0,611.75,612.15,611.59,612.06,625.0
2024-02-07 13:55:00,611.37,611.38,611.37,611.38,522.0,611.37,611.38,611.37,611.38,522.0
2024-02-07 14:00:00,611.89,612.05,610.9,610.9,858.0,611.89,612.05,610.9,610.9,858.0
2024-02-07 14:05:00,611.34,611.74,611.11,611.74,625.0,611.34,611.74,611.11,611.74,625.0
2024-02-07 14:10:00,611.84,611.84,611.72,611.72,200.0,611.84,611.84,611.72,611.72,200.0
2024-02-07 14:15:00,612.4,612.66,612.39,612.65,1726.0,612.4,612.66,612.39,612.65,1726.0
2024-02-07 14:20:00,612.99,613.44,612.64,613.44,1000.0,612.99,613.44,612.64,613.44,1000.0
2024-02-07 14:25:00,613.98,613.98,612.4,613.07,964.0,613.98,613.98,612.4,613.07,964.0
2024-02-07 14:30:00,613.29,613.74,612.78,612.92,728.0,613.29,613.74,612.78,612.92,728.0
2024-02-07 14:35:00,613.85,613.95,613.84,613.95,500.0,613.85,613.95,613.84,613.95,500.0
2024-02-07 14:40:00,614.0,614.0,613.18,613.94,1251.0,614.0,614.0,613.18,613.94,1251.0
2024-02-07 14:45:00,613.5,614.82,613.5,614.66,843.0,613.5,614.82,613.5,614.66,843.0
2024-02-07 14:50:00,614.66,614.66,614.66,614.66,0.0,614.66,614.66,614.66,614.66,0.0
2024-02-07 14:55:00,613.42,613.95,613.09,613.09,1308.0,613.42,613.95,613.09,613.09,1308.0
2024-02-07 15:00:00,613.85,613.96,613.35,613.67,400.0,613.85,613.96,613.35,613.67,400.0
2024-02-07 15:05:00,613.8,614.15,613.03,614.15,2146.0,613.8,614.15,613.03,614.15,2146.0
2024-02-07 15:10:00,614.19,614.46,614.19,614.46,403.0,614.19,614.46,614.19,614.46,403.0
2024-02-07 15:15:00,614.88,614.89,613.53,613.83,1829.0,614.88,614.89,613.53,613.83,1829.0
2024-02-07 15:20:00,613.48,613.7,612.82,613.09,1700.0,613.48,613.7,612.82,613.09,1700.0
2024-02-07 15:25:00,612.96,613.23,612.52,612.52,1021.0,612.96,613.23,612.52,612.52,1021.0
2024-02-07 15:30:00,613.18,613.18,611.82,611.82,1920.0,613.18,613.18,611.82,611.82,1920.0
2024-02-07 15:35:00,611.14,612.4,611.13,611.57,1925.0,611.14,612.4,611.13,611.57,1925.0
2024-02-07 15:40:00,611.02,611.18,610.29,610.44,1514.0,611.02,611.18,610.29,610.44,1514.0
2024-02-07 15:45:00,609.9,610.14,609.64,610.13,1437.0,609.9,610.14,609.64,610.13,1437.0
2024-02-07 15:50:00,610.04,611.6,609.91,609.91,5333.0,610.04,611.6,609.91,609.91,5333.0
2024-02-07 15:55:00,609.81,610.28,609.53,610.04,6401.0,609.81,610.28,609.53,610.04,6401.0
2024-02-08 09:30:00,613.06,613.06,613.06,613.06,3340.0,613.06,613.06,613.06,613.06,3340.0
2024-02-08 09:35:00,614.33,614.33,614.32,614.32,200.0,614.33,614.33,614.32,614.32,200.0
2024-02-08 09:40:00,615.12,615.12,613.1,614.85,700.0,615.12,615.12,613.1,614.85,700.0
2024-02-08 09:45:00,614.88,620.0,614.88,620.0,3624.0,614.88,620.0,614.88,620.0,3624.0
2024-02-08 09:50:00,620.87,623.63,620.12,623.63,7423.0,620.87,623.63,620.12,623.63,7423.0
2024-02-08 09:55:00,623.71,624.25,621.77,624.25,2427.0,623.71,624.25,621.77,624.25,2427.0
2024-02-08 10:00:00,622.2,623.85,621.71,623.85,4600.0,622.2,623.85,621.71,623.85,4600.0
2024-02-08 10:05:00,624.03,624.93,623.94,623.94,307.0,624.03,624.93,623.94,623.94,307.0
2024-02-08 10:10:00,625.0,625.0,624.87,624.87,391.0,625.0,625.0,624.87,624.87,391.0
2024-02-08 10:15:00,627.85,628.25,627.85,627.95,625.0,627.85,628.25,627.85,627.95,625.0
2024-02-08 10:20:00,627.38,627.89,623.69,624.31,8128.0,627.38,627.89,623.69,624.31,8128.0
2024-02-08 10:25:00,624.31,625.01,623.84,625.0,2190.0,624.31,625.01,623.84,625.0,2190.0
2024-02-08 10:30:00,626.31,626.8,626.0,626.02,525.0,626.31,626.8,626.0,626.02,525.0
2024-02-08 10:35:00,626.38,627.98,626.37,627.07,700.0,626.38,627.98,626.37,627.07,700.0
2024-02-08 10:40:00,627.09,627.09,623.64,625.38,1836.0,627.09,627.09,623.64,625.38,1836.0
2024-02-08 10:45:00,626.1,626.1,625.82,625.83,300.0,626.1,626.1,625.82,625.83,300.0
2024-02-08 10:50:00,624.55,624.84,624.23,624.24,300.0,624.55,624.84,624.23,624.24,300.0
2024-02-08 10:55:00,624.42,626.25,624.21,625.58,2085.0,624.42,626.25,624.21,625.58,2085.0
2024-02-08 11:00:00,626.05,626.77,625.86,626.76,570.0,626.05,626.77,625.86,626.76,570.0
2024-02-08 11:05:00,626.29,626.29,625.45,625.59,728.0,626.29,626.29,625.45,625.59,728.0
2024-02-08 11:10:00,626.1,626.93,624.99,625.0,5316.0,626.1,626.93,624.99,625.0,5316.0
2024-02-08 11:15:00,626.09,626.09,625.17,625.4,2636.0,626.09,626.09,625.17,625.4,2636.0
2024-02-08 11:20:00,626.08,626.22,625.74,625.95,1529.0,626.08,626.22,625.74,625.95,1529.0
2024-02-08 11:25:00,625.64,625.74,623.02,623.24,5738.0,625.64,625.74,623.02,623.24,5738.0
2024-02-08 11:30:00,623.07,624.44,621.56,623.87,2874.0,623.07,624.44,621.56,623.87,2874.0
2024-02-08 11:35:00,623.73,624.66,623.46,624.66,3600.0,623.73,624.66,623.46,624.66,3600.0
2024-02-08 11:40:00,625.34,625.34,624.86,625.2,1375.0,625.34,625.34,624.86,625.2,1375.0
2024-02-08 11:45:00,624.3,624.56,623.93,624.56,600.0,624.3,624.56,623.93,624.56,600.0
2024-02-08 11:50:00,624.1,624.1,624.09,624.1,200.0,624.1,624.1,624.09,624.1,200.0
2024-02-08 11:55:00,624.19,625.04,624.19,625.04,300.0,624.19,625.04,624.19,625.04,300.0
2024-02-08 12:00:00,625.49,625.49,624.72,625.31,1200.0,625.49,625.49,624.72,625.31,1200.0
2024-02-08 12:05:00,625.3,625.59,625.29,625.59,1000.0,625.3,625.59,625.29,625.59,1000.0
2024-02-08 12:10:00,625.33,626.47,625.32,626.47,918.0,625.33,626.47,625.32,626.47,918.0
2024-02-08 12:15:00,626.29,626.81,625.93,626.81,2478.0,626.29,626.81,625.93,626.81,2478.0
2024-02-08 12:20:00,626.81,626.81,625.86,626.53,2007.0,626.81,626.81,625.86,626.53,2007.0
2024-02-08 12:25:00,626.0,627.34,626.0,627.25,300.0,626.0,627.34,626.0,627.25,300.0
2024-02-08 12:30:00,626.97,627.37,626.8,626.81,900.0,626.97,627.37,626.8,626.81,900.0
2024-02-08 12:35:00,627.46,627.46,626.93,626.94,514.0,627.46,627.46,626.93,626.94,514.0
2024-02-08 12:40:00,626.97,626.97,625.66,625.66,800.0,626.97,626.97,625.66,625.66,800.0
2024-02-08 12:45:00,625.6,626.17,625.4,626.17,800.0,625.6,626.17,625.4,626.17,800.0
2024-02-08 12:50:00,627.21,627.21,626.12,626.5,600.0,627.21,627.21,626.12,626.5,600.0
2024-02-08 12:55:00,626.2,627.05,626.14,627.05,900.0,626.2,627.05,626.14,627.05,900.0
2024-02-08 13:00:00,627.05,627.07,626.81,626.97,550.0,627.05,627.07,626.81,626.97,550.0
2024-02-08 13:05:00,628.81,628.81,627.98,627.98,434.0,628.81,628.81,627.98,627.98,434.0
2024-02-08 13:10:00,628.65,628.65,627.46,627.74,500.0,628.65,628.65,627.46,627.74,500.0
2024-02-08 13:15:00,627.27,627.49,627.13,627.35,2260.0,627.27,627.49,627.13,627.35,2260.0
2024-02-08 13:20:00,627.92,627.92,627.62,627.63,1200.0,627.92,627.92,627.62,627.63,1200.0
2024-02-08 13:25:00,627.91,628.07,627.71,627.71,800.0,627.91,628.07,627.71,627.71,800.0
2024-02-08 13:30:00,628.48,628.65,628.48,628.65,501.0,628.48,628.65,628.48,628.65,501.0
2024-02-08 13:35:00,628.79,629.25,628.73,629.25,500.0,628.79,629.25,628.73,629.25,500.0
2024-02-08 13:40:00,628.61,629.45,628.21,628.21,700.0,628.61,629.45,628.21,628.21,700.0
2024-02-08 13:45:00,627.86,627.86,627.86,627.86,100.0,627.86,627.86,627.86,627.86,100.0
2024-02-08 13:50:00,627.59,627.59,626.58,627.01,1710.0,627.59,627.59,626.58,627.01,1710.0
2024-02-08 13:55:00,627.51,627.92,627.32,627.32,1200.0,627.51,627.92,627.32,627.32,1200.0
2024-02-08 14:00:00,627.64,627.64,625.67,626.0,2641.0,627.64,627.64,625.67,626.0,2641.0
2024-02-08 14:05:00,624.82,625.09,623.93,623.93,1150.0,624.82,625.09,623.93,623.93,1150.0
2024-02-08 14:10:00,624.42,625.16,624.25,624.25,1450.0,624.42,625.16,624.25,624.25,1450.0
2024-02-08 14:15:00,624.82,624.82,624.12,624.12,1300.0,624.82,624.82,624.12,624.12,1300.0
2024-02-08 14:20:00,624.73,625.93,624.73,625.31,1813.0,624.73,625.93,624.73,625.31,1813.0
2024-02-08 14:25:00,625.84,625.88,624.64,625.85,6660.0,625.84,625.88,624.64,625.85,6660.0
2024-02-08 14:30:00,625.38,625.74,624.63,624.66,1306.0,625.38,625.74,624.63,624.66,1306.0
2024-02-08 14:35:00,624.59,624.71,624.29,624.3,500.0,624.59,624.71,624.29,624.3,500.0
2024-02-08 14:40:00,624.67,624.88,624.61,624.62,600.0,624.67,624.88,624.61,624.62,600.0
2024-02-08 14:45:00,624.6,625.27,624.6,625.27,1146.0,624.6,625.27,624.6,625.27,1146.0
2024-02-08 14:50:00,625.36,625.5,625.19,625.5,918.0,625.36,625.5,625.19,625.5,918.0
2024-02-08 14:55:00,625.8,626.48,625.79,626.15,1000.0,625.8,626.48,625.79,626.15,1000.0
2024-02-08 15:00:00,626.2,626.63,625.76,626.36,1861.0,626.2,626.63,625.76,626.36,1861.0
2024-02-08 15:05:00,626.1,627.28,625.83,627.17,5629.0,626.1,627.28,625.83,627.17,5629.0
2024-02-08 15:10:00,627.16,627.88,626.98,627.11,1215.0,627.16,627.88,626.98,627.11,1215.0
2024-02-08 15:15:00,627.14,627.33,626.79,627.12,3756.0,627.14,627.33,626.79,627.12,3756.0
2024-02-08 15:20:00,627.13,628.36,627.0,627.85,1831.0,627.13,628.36,627.0,627.85,1831.0
2024-02-08 15:25:00,627.24,627.59,627.24,627.3,605.0,627.24,627.59,627.24,627.3,605.0
2024-02-08 15:30:00,627.22,627.22,626.34,626.59,6192.0,627.22,627.22,626.34,626.59,6192.0
2024-02-08 15:35:00,626.18,626.32,625.47,625.48,1812.0,626.18,626.32,625.47,625.48,1812.0
2024-02-08 15:40:00,625.61,626.99,625.39,626.96,4243.0,625.61,626.99,625.39,626.96,4243.0
2024-02-08 15:45:00,626.96,627.41,626.03,627.22,4739.0,626.96,627.41,626.03,627.22,4739.0
2024-02-08 15:50:00,627.32,627.96,626.7,626.7,4352.0,627.32,627.96,626.7,626.7,4352.0
2024-02-08 15:55:00,626.46,628.7,626.12,628.69,13764.0,626.46,628.7,626.12,628.69,13764.0
2024-02-09 09:30:00,635.03,641.53,634.99,641.06,16329.0,635.03,641.53,634.99,641.06,16329.0
2024-02-09 09:35:00,639.6,643.59,639.19,640.0,4060.0,639.6,643.59,639.19,640.0,4060.0
2024-02-09 09:40:00,641.83,645.97,639.27,645.14,7091.0,641.83,645.97,639.27,645.14,7091.0
2024-02-09 09:45:00,645.97,649.2,644.36,646.67,6750.0,645.97,649.2,644.36,646.67,6750.0
2024-02-09 09:50:00,645.68,648.0,644.77,648.0,14666.0,645.68,648.0,644.77,648.0,14666.0
2024-02-09 09:55:00,646.95,650.78,646.95,650.78,5358.0,646.95,650.78,646.95,650.78,5358.0
2024-02-09 10:00:00,651.5,652.69,650.12,650.99,6054.0,651.5,652.69,650.12,650.99,6054.0
2024-02-09 10:05:00,650.0,652.08,649.95,651.04,9090.0,650.0,652.08,649.95,651.04,9090.0
2024-02-09 10:10:00,651.05,652.83,648.95,651.61,5346.0,651.05,652.83,648.95,651.61,5346.0
2024-02-09 10:15:00,651.15,655.0,651.15,654.3,2902.0,651.15,655.0,651.15,654.3,2902.0
2024-02-09 10:20:00,654.96,655.17,652.94,654.31,6200.0,654.96,655.17,652.94,654.31,6200.0
2024-02-09 10:25:00,653.67,656.56,653.67,656.56,2324.0,653.67,656.56,653.67,656.56,2324.0
2024-02-09 10:30:00,656.28,660.0,655.77,659.64,10471.0,656.28,660.0,655.77,659.64,10471.0
2024-02-09 10:35:00,659.0,659.0,653.03,653.84,5441.0,659.0,659.0,653.03,653.84,5441.0
2024-02-09 10:40:00,653.84,654.57,651.7,652.77,4620.0,653.84,654.57,651.7,652.77,4620.0
2024-02-09 10:45:00,654.0,654.0,651.0,651.01,6040.0,654.0,654.0,651.0,651.01,6040.0
2024-02-09 10:50:00,652.22,652.22,651.07,651.08,600.0,652.22,652.22,651.07,651.08,600.0
2024-02-09 10:55:00,651.88,652.07,650.27,650.9,5711.0,651.88,652.07,650.27,650.9,5711.0
2024-02-09 11:00:00,650.92,652.0,650.92,651.06,1211.0,650.92,652.0,650.92,651.06,1211.0
2024-02-09 11:05:00,651.62,653.46,651.16,652.56,2900.0,651.62,653.46,651.16,652.56,2900.0
2024-02-09 11:10:00,653.05,653.47,652.39,652.39,820.0,653.05,653.47,652.39,652.39,820.0
2024-02-09 11:15:00,651.4,651.84,651.0,651.08,1300.0,651.4,651.84,651.0,651.08,1300.0
2024-02-09 11:20:00,651.09,652.15,650.67,651.66,3422.0,651.09,652.15,650.67,651.66,3422.0
2024-02-09 11:25:00,651.66,651.75,651.44,651.58,1085.0,651.66,651.75,651.44,651.58,1085.0
2024-02-09 11:30:00,651.57,651.94,651.17,651.94,3607.0,651.57,651.94,651.17,651.94,3607.0
2024-02-09 11:35:00,652.36,654.0,652.28,653.41,2527.0,652.36,654.0,652.28,653.41,2527.0
2024-02-09 11:40:00,652.84,654.28,652.84,654.04,2120.0,652.84,654.28,652.84,654.04,2120.0
2024-02-09 11:45:00,654.43,655.57,654.43,655.23,600.0,654.43,655.57,654.43,655.23,600.0
2024-02-09 11:50:00,655.39,655.4,653.92,653.93,1000.0,655.39,655.4,653.92,653.93,1000.0
2024-02-09 11:55:00,653.75,653.76,652.45,652.99,2815.0,653.75,653.76,652.45,652.99,2815.0
2024-02-09 12:00:00,653.07,653.1,651.84,651.84,3763.0,653.07,653.1,651.84,651.84,3763.0
2024-02-09 12:05:00,652.07,652.69,652.06,652.68,200.0,652.07,652.69,652.06,652.68,200.0
2024-02-09 12:10:00,650.27,650.27,650.22,650.22,200.0,650.27,650.27,650.22,650.22,200.0
2024-02-09 12:15:00,650.03,651.22,650.03,651.22,900.0,650.03,651.22,650.03,651.22,900.0
2024-02-09 12:20:00,651.69,651.98,651.69,651.98,204.0,651.69,651.98,651.69,651.98,204.0
2024-02-09 12:25:00,651.97,651.97,651.97,651.97,150.0,651.97,651.97,651.97,651.97,150.0
2024-02-09 12:30:00,652.08,652.08,651.49,651.49,1041.0,652.08,652.08,651.49,651.49,1041.0
2024-02-09 12:35:00,651.41,651.95,651.22,651.91,900.0,651.41,651.95,651.22,651.91,900.0
2024-02-09 12:40:00,652.59,652.59,652.18,652.18,200.0,652.59,652.59,652.18,652.18,200.0
2024-02-09 12:45:00,652.4,654.13,652.4,654.13,2994.0,652.4,654.13,652.4,654.13,2994.0
2024-02-09 12:50:00,653.99,653.99,653.98,653.99,100.0,653.99,653.99,653.98,653.99,100.0
2024-02-09 12:55:00,654.73,655.52,654.39,654.97,800.0,654.73,655.52,654.39,654.97,800.0
2024-02-09 13:00:00,655.61,655.61,655.31,655.32,700.0,655.61,655.61,655.31,655.32,700.0
2024-02-09 13:05:00,654.6,655.2,653.71,655.2,800.0,654.6,655.2,653.71,655.2,800.0
2024-02-09 13:10:00,653.86,654.0,653.86,654.0,400.0,653.86,654.0,653.86,654.0,400.0
2024-02-09 13:15:00,653.84,654.0,653.57,653.84,679.0,653.84,654.0,653.57,653.84,679.0
2024-02-09 13:20:00,654.98,654.98,653.86,653.86,1100.0,654.98,654.98,653.86,653.86,1100.0
2024-02-09 13:25:00,654.34,654.34,653.73,653.85,400.0,654.34,654.34,653.73,653.85,400.0
2024-02-09 13:30:00,654.5,654.5,653.0,653.0,847.0,654.5,654.5,653.0,653.0,847.0
2024-02-09 13:35:00,653.05,653.05,650.94,651.13,2002.0,653.05,653.05,650.94,651.13,2002.0
2024-02-09 13:40:00,651.0,651.0,650.5,650.6,500.0,651.0,651.0,650.5,650.6,500.0
2024-02-09 13:45:00,649.84,651.46,649.84,651.29,3300.0,649.84,651.46,649.84,651.29,3300.0
2024-02-09 13:50:00,651.46,651.66,651.25,651.66,700.0,651.46,651.66,651.25,651.66,700.0
2024-02-09 13:55:00,651.76,651.97,651.53,651.53,300.0,651.76,651.97,651.53,651.53,300.0
2024-02-09 14:00:00,651.67,651.68,651.0,651.53,1083.0,651.67,651.68,651.0,651.53,1083.0
2024-02-09 14:05:00,651.5,651.52,651.28,651.46,600.0,651.5,651.52,651.28,651.46,600.0
2024-02-09 14:10:00,651.21,651.26,651.21,651.26,900.0,651.21,651.26,651.21,651.26,900.0
2024-02-09 14:15:00,651.12,651.12,650.75,650.75,525.0,651.12,651.12,650.75,650.75,525.0
2024-02-09 14:20:00,651.52,651.95,651.44,651.95,4164.0,651.52,651.95,651.44,651.95,4164.0
2024-02-09 14:25:00,652.26,652.66,652.1,652.6,1800.0,652.26,652.66,652.1,652.6,1800.0
2024-02-09 14:30:00,652.3,653.5,652.3,653.32,3603.0,652.3,653.5,652.3,653.32,3603.0
2024-02-09 14:35:00,653.4,653.66,652.65,653.66,2759.0,653.4,653.66,652.65,653.66,2759.0
2024-02-09 14:40:00,653.19,653.19,653.01,653.04,700.0,653.19,653.19,653.01,653.04,700.0
2024-02-09 14:45:00,652.91,652.95,652.57,652.89,500.0,652.91,652.95,652.57,652.89,500.0
2024-02-09 14:50:00,652.89,652.89,651.85,651.86,802.0,652.89,652.89,651.85,651.86,802.0
2024-02-09 14:55:00,651.81,651.81,650.58,651.48,2434.0,651.81,651.81,650.58,651.48,2434.0
2024-02-09 15:00:00,651.48,651.48,650.78,651.0,1800.0,651.48,651.48,650.78,651.0,1800.0
2024-02-09 15:05:00,650.72,651.5,650.71,651.13,900.0,650.72,651.5,650.71,651.13,900.0
2024-02-09 15:10:00,651.08,651.65,651.08,651.65,400.0,651.08,651.65,651.08,651.65,400.0
2024-02-09 15:15:00,651.8,652.45,651.8,652.39,1050.0,651.8,652.45,651.8,652.39,1050.0
2024-02-09 15:20:00,652.41,652.48,650.63,651.07,5128.0,652.41,652.48,650.63,651.07,5128.0
2024-02-09 15:25:00,651.07,651.36,650.58,651.12,2542.0,651.07,651.36,650.58,651.12,2542.0
2024-02-09 15:30:00,651.12,651.12,649.31,650.29,5602.0,651.12,651.12,649.31,650.29,5602.0
2024-02-09 15:35:00,650.17,650.62,649.91,650.37,1742.0,650.17,650.62,649.91,650.37,1742.0
2024-02-09 15:40:00,651.15,651.52,649.81,649.81,3692.0,651.15,651.52,649.81,649.81,3692.0
2024-02-09 15:45:00,649.99,651.08,649.98,650.21,6509.0,649.99,651.08,649.98,650.21,6509.0
2024-02-09 15:50:00,650.0,650.27,647.25,647.52,8692.0,650.0,650.27,647.25,647.52,8692.0
2024-02-09 15:55:00,647.36,648.13,646.2,646.4,19607.0,647.36,648.13,646.2,646.4,19607.0
2024-02-12 09:30:00,639.52,641.01,625.8,637.44,18443.0,639.52,641.01,625.8,637.44,18443.0
2024-02-12 09:35:00,633.74,634.55,626.09,626.1,4971.0,633.74,634.55,626.09,626.1,4971.0
2024-02-12 09:40:00,625.79,632.67,625.79,627.71,8649.0,625.79,632.67,625.79,627.71,8649.0
2024-02-12 09:45:00,628.75,628.8,624.5,628.25,7121.0,628.75,628.8,624.5,628.25,7121.0
2024-02-12 09:50:00,628.36,632.81,628.36,628.8,4089.0,628.36,632.81,628.36,628.8,4089.0
2024-02-12 09:55:00,630.48,633.9,629.47,631.51,1800.0,630.48,633.9,629.47,631.51,1800.0
2024-02-12 10:00:00,631.83,633.15,628.87,629.45,4577.0,631.83,633.15,628.87,629.45,4577.0
2024-02-12 10:05:00,629.23,629.23,625.96,627.19,2862.0,629.23,629.23,625.96,627.19,2862.0
2024-02-12 10:10:00,627.19,630.26,627.18,629.6,2800.0,627.19,630.26,627.18,629.6,2800.0
2024-02-12 10:15:00,628.67,629.79,628.67,629.79,1500.0,628.67,629.79,628.67,629.79,1500.0
2024-02-12 10:20:00,629.27,631.64,629.27,631.08,1744.0,629.27,631.64,629.27,631.08,1744.0
2024-02-12 10:25:00,631.04,632.74,631.04,632.58,804.0,631.04,632.74,631.04,632.58,804.0
2024-02-12 10:30:00,632.58,633.11,631.98,632.38,1105.0,632.58,633.11,631.98,632.38,1105.0
2024-02-12 10:35:00,632.01,632.01,631.18,631.54,1400.0,632.01,632.01,631.18,631.54,1400.0
2024-02-12 10:40:00,631.08,631.82,629.38,629.67,2436.0,631.08,631.82,629.38,629.67,2436.0
2024-02-12 10:45:00,629.79,630.61,628.52,628.55,2033.0,629.79,630.61,628.52,628.55,2033.0
2024-02-12 10:50:00,629.31,631.22,628.87,631.22,4856.0,629.31,631.22,628.87,631.22,4856.0
2024-02-12 10:55:00,632.0,632.7,630.83,631.21,939.0,632.0,632.7,630.83,631.21,939.0
2024-02-12 11:00:00,631.01,632.29,630.43,630.63,1893.0,631.01,632.29,630.43,630.63,1893.0
2024-02-12 11:05:00,630.06,630.06,628.86,628.9,1023.0,630.06,630.06,628.86,628.9,1023.0
2024-02-12 11:10:00,628.96,630.08,628.96,629.5,1033.0,628.96,630.08,628.96,629.5,1033.0
2024-02-12 11:15:00,629.28,629.74,628.49,628.52,2300.0,629.28,629.74,628.49,628.52,2300.0
2024-02-12 11:20:00,628.16,628.74,626.68,626.69,1320.0,628.16,628.74,626.68,626.69,1320.0
2024-02-12 11:25:00,627.8,628.87,626.95,626.95,1446.0,627.8,628.87,626.95,626.95,1446.0
2024-02-12 11:30:00,627.12,628.0,626.28,626.52,956.0,627.12,628.0,626.28,626.52,956.0
2024-02-12 11:35:00,627.0,627.0,625.16,625.67,2210.0,627.0,627.0,625.16,625.67,2210.0
2024-02-12 11:40:00,625.0,625.74,625.0,625.36,400.0,625.0,625.74,625.0,625.36,400.0
2024-02-12 11:45:00,625.3,625.87,625.05,625.05,1088.0,625.3,625.87,625.05,625.05,1088.0
2024-02-12 11:50:00,624.97,627.0,624.88,626.99,2548.0,624.97,627.0,624.88,626.99,2548.0
2024-02-12 11:55:00,627.43,628.05,627.07,628.05,1000.0,627.43,628.05,627.07,628.05,1000.0
2024-02-12 12:00:00,626.7,627.07,626.7,627.07,503.0,626.7,627.07,626.7,627.07,503.0
2024-02-12 12:05:00,628.17,628.17,627.7,627.88,800.0,628.17,628.17,627.7,627.88,800.0
2024-02-12 12:10:00,627.66,628.87,627.45,628.19,1919.0,627.66,628.87,627.45,628.19,1919.0
2024-02-12 12:15:00,627.66,627.66,627.01,627.61,1076.0,627.66,627.66,627.01,627.61,1076.0
2024-02-12 12:20:00,627.36,627.36,626.5,626.5,1254.0,627.36,627.36,626.5,626.5,1254.0
2024-02-12 12:25:00,626.08,627.47,625.72,625.72,1813.0,626.08,627.47,625.72,625.72,1813.0
2024-02-12 12:30:00,625.72,628.46,625.72,627.78,9396.0,625.72,628.46,625.72,627.78,9396.0
2024-02-12 12:35:00,627.48,628.06,626.52,628.06,6245.0,627.48,628.06,626.52,628.06,6245.0
2024-02-12 12:40:00,627.86,628.69,627.09,627.49,4040.0,627.86,628.69,627.09,627.49,4040.0
2024-02-12 12:45:00,626.68,626.68,626.03,626.46,502.0,626.68,626.68,626.03,626.46,502.0
2024-02-12 12:50:00,626.0,626.88,625.89,626.19,6396.0,626.0,626.88,625.89,626.19,6396.0
2024-02-12 12:55:00,626.08,626.42,625.5,626.21,4029.0,626.08,626.42,625.5,626.21,4029.0
2024-02-12 13:00:00,625.95,625.95,624.89,624.89,1000.0,625.95,625.95,624.89,624.89,1000.0
2024-02-12 13:05:00,625.31,625.66,624.91,625.46,1200.0,625.31,625.66,624.91,625.46,1200.0
2024-02-12 13:10:00,625.08,625.34,624.62,624.62,842.0,625.08,625.34,624.62,624.62,842.0
2024-02-12 13:15:00,624.75,624.75,622.46,623.37,3730.0,624.75,624.75,622.46,623.37,3730.0
2024-02-12 13:20:00,622.2,622.37,620.09,620.46,4559.0,622.2,622.37,620.09,620.46,4559.0
2024-02-12 13:25:00,621.32,621.33,619.87,620.69,1096.0,621.32,621.33,619.87,620.69,1096.0
2024-02-12 13:30:00,619.52,619.9,617.32,617.81,10743.0,619.52,619.9,617.32,617.81,10743.0
2024-02-12 13:35:00,617.49,618.08,613.93,614.71,5230.0,617.49,618.08,613.93,614.71,5230.0
2024-02-12 13:40:00,614.06,615.41,613.22,615.41,5292.0,614.06,615.41,613.22,615.41,5292.0
2024-02-12 13:45:00,615.04,615.8,614.45,615.33,2561.0,615.04,615.8,614.45,615.33,2561.0
2024-02-12 13:50:00,614.75,615.82,614.06,614.76,3028.0,614.75,615.82,614.06,614.76,3028.0
2024-02-12 13:55:00,614.72,615.97,614.72,615.79,4160.0,614.72,615.97,614.72,615.79,4160.0
2024-02-12 14:00:00,616.11,616.46,615.24,616.46,2354.0,616.11,616.46,615.24,616.46,2354.0
2024-02-12 14:05:00,615.97,617.9,615.97,617.88,2000.0,615.97,617.9,615.97,617.88,2000.0
2024-02-12 14:10:00,618.04,618.57,617.4,617.41,900.0,618.04,618.57,617.4,617.41,900.0
2024-02-12 14:15:00,617.25,617.32,614.86,614.86,2711.0,617.25,617.32,614.86,614.86,2711.0
2024-02-12 14:20:00,614.97,615.97,614.96,615.67,700.0,614.97,615.97,614.96,615.67,700.0
2024-02-12 14:25:00,616.83,617.36,616.48,616.48,1700.0,616.83,617.36,616.48,616.48,1700.0
2024-02-12 14:30:00,616.28,616.6,616.0,616.6,822.0,616.28,616.6,616.0,616.6,822.0
2024-02-12 14:35:00,616.25,617.15,615.83,616.05,1580.0,616.25,617.15,615.83,616.05,1580.0
2024-02-12 14:40:00,616.43,616.45,614.94,614.94,1431.0,616.43,616.45,614.94,614.94,1431.0
2024-02-12 14:45:00,615.27,615.27,613.32,613.99,5434.0,615.27,615.27,613.32,613.99,5434.0
2024-02-12 14:50:00,613.89,614.13,612.75,612.78,3919.0,613.89,614.13,612.75,612.78,3919.0
2024-02-12 14:55:00,613.0,613.54,611.26,613.54,7991.0,613.0,613.54,611.26,613.54,7991.0
2024-02-12 15:00:00,613.66,614.75,613.66,614.24,3451.0,613.66,614.75,613.66,614.24,3451.0
2024-02-12 15:05:00,615.17,616.18,614.34,615.5,2350.0,615.17,616.18,614.34,615.5,2350.0
2024-02-12 15:10:00,615.81,618.05,615.8,618.05,3853.0,615.81,618.05,615.8,618.05,3853.0
2024-02-12 15:15:00,618.49,619.25,617.73,618.61,3696.0,618.49,619.25,617.73,618.61,3696.0
2024-02-12 15:20:00,618.31,619.82,618.14,619.1,1905.0,618.31,619.82,618.14,619.1,1905.0
2024-02-12 15:25:00,619.1,620.08,619.1,620.08,2402.0,619.1,620.08,619.1,620.08,2402.0
2024-02-12 15:30:00,620.28,620.28,618.86,618.91,1300.0,620.28,620.28,618.86,618.91,1300.0
2024-02-12 15:35:00,619.28,620.09,619.23,619.31,3367.0,619.28,620.09,619.23,619.31,3367.0
2024-02-12 15:40:00,619.87,619.87,619.33,619.81,1155.0,619.87,619.87,619.33,619.81,1155.0
2024-02-12 15:45:00,619.38,619.78,617.41,617.68,7992.0,619.38,619.78,617.41,617.68,7992.0
2024-02-12 15:50:00,618.41,618.68,617.35,617.74,5811.0,618.41,618.68,617.35,617.74,5811.0
2024-02-12 15:55:00,617.33,618.31,616.71,617.07,13748.0,617.33,618.31,616.71,617.07,13748.0
2024-02-13 09:30:00,590.51,595.29,588.44,591.49,30327.0,590.51,595.29,588.44,591.49,30327.0
2024-02-13 09:35:00,590.68,594.86,588.04,592.5,8919.0,590.68,594.86,588.04,592.5,8919.0
2024-02-13 09:40:00,592.6,598.8,590.52,596.0,6117.0,592.6,598.8,590.52,596.0,6117.0
2024-02-13 09:45:00,598.31,602.68,595.83,599.6,8493.0,598.31,602.68,595.83,599.6,8493.0
2024-02-13 09:50:00,599.32,601.03,597.36,599.82,5781.0,599.32,601.03,597.36,599.82,5781.0
2024-02-13 09:55:00,599.83,605.58,598.98,605.48,3798.0,599.83,605.58,598.98,605.48,3798.0
2024-02-13 10:00:00,602.9,603.23,598.23,598.66,10387.0,602.9,603.23,598.23,598.66,10387.0
2024-02-13 10:05:00,599.02,601.76,598.65,600.32,5279.0,599.02,601.76,598.65,600.32,5279.0
2024-02-13 10:10:00,599.45,601.65,599.45,599.94,3413.0,599.45,601.65,599.45,599.94,3413.0
2024-02-13 10:15:00,599.27,602.15,596.85,602.14,2655.0,599.27,602.15,596.85,602.14,2655.0
2024-02-13 10:20:00,602.01,602.01,600.55,600.81,3047.0,602.01,602.01,600.55,600.81,3047.0
2024-02-13 10:25:00,601.68,604.27,600.91,604.27,1950.0,601.68,604.27,600.91,604.27,1950.0
2024-02-13 10:30:00,604.82,605.0,602.13,604.25,3084.0,604.82,605.0,602.13,604.25,3084.0
2024-02-13 10:35:00,604.24,608.54,604.06,608.54,1975.0,604.24,608.54,604.06,608.54,1975.0
2024-02-13 10:40:00,607.1,608.55,606.66,608.13,2548.0,607.1,608.55,606.66,608.13,2548.0
2024-02-13 10:45:00,607.34,608.24,606.87,606.87,1100.0,607.34,608.24,606.87,606.87,1100.0
2024-02-13 10:50:00,606.52,608.89,605.57,608.89,4260.0,606.52,608.89,605.57,608.89,4260.0
2024-02-13 10:55:00,609.0,610.03,606.81,607.27,3100.0,609.0,610.03,606.81,607.27,3100.0
2024-02-13 11:00:00,607.71,612.61,607.54,612.61,1268.0,607.71,612.61,607.54,612.61,1268.0
2024-02-13 11:05:00,612.05,612.49,611.48,611.88,1214.0,612.05,612.49,611.48,611.88,1214.0
2024-02-13 11:10:00,611.09,611.34,610.47,610.79,1000.0,611.09,611.34,610.47,610.79,1000.0
2024-02-13 11:15:00,610.77,611.27,609.92,610.69,1609.0,610.77,611.27,609.92,610.69,1609.0
2024-02-13 11:20:00,609.82,611.99,609.82,611.39,3231.0,609.82,611.99,609.82,611.39,3231.0
2024-02-13 11:25:00,611.05,611.61,610.42,611.01,975.0,611.05,611.61,610.42,611.01,975.0
2024-02-13 11:30:00,611.85,611.85,611.21,611.74,883.0,611.85,611.85,611.21,611.74,883.0
2024-02-13 11:35:00,611.1,611.52,609.95,611.52,806.0,611.1,611.52,609.95,611.52,806.0
2024-02-13 11:40:00,611.49,612.52,611.48,612.5,700.0,611.49,612.52,611.48,612.5,700.0
2024-02-13 11:45:00,612.82,613.2,611.72,611.72,1426.0,612.82,613.2,611.72,611.72,1426.0
2024-02-13 11:50:00,611.4,611.84,610.73,610.74,2115.0,611.4,611.84,610.73,610.74,2115.0
2024-02-13 11:55:00,610.71,610.74,609.74,609.74,4631.0,610.71,610.74,609.74,609.74,4631.0
2024-02-13 12:00:00,608.82,608.91,608.55,608.55,500.0,608.82,608.91,608.55,608.55,500.0
2024-02-13 12:05:00,608.86,608.86,607.68,607.69,1900.0,608.86,608.86,607.68,607.69,1900.0
2024-02-13 12:10:00,608.54,608.73,606.82,608.35,2000.0,608.54,608.73,606.82,608.35,2000.0
2024-02-13 12:15:00,608.3,610.2,608.3,609.0,875.0,608.3,610.2,608.3,609.0,875.0
2024-02-13 12:20:00,608.59,608.83,606.82,607.33,3370.0,608.59,608.83,606.82,607.33,3370.0
2024-02-13 12:25:00,607.47,609.54,606.82,608.21,4560.0,607.47,609.54,606.82,608.21,4560.0
2024-02-13 12:30:00,608.5,611.47,608.14,611.47,3064.0,608.5,611.47,608.14,611.47,3064.0
2024-02-13 12:35:00,611.8,611.91,611.37,611.89,700.0,611.8,611.91,611.37,611.89,700.0
2024-02-13 12:40:00,611.72,613.34,611.24,611.25,1822.0,611.72,613.34,611.24,611.25,1822.0
2024-02-13 12:45:00,611.25,611.25,608.64,608.64,1643.0,611.25,611.25,608.64,608.64,1643.0
2024-02-13 12:50:00,608.18,609.81,608.09,608.75,1352.0,608.18,609.81,608.09,608.75,1352.0
2024-02-13 12:55:00,607.23,607.23,606.21,607.01,600.0,607.23,607.23,606.21,607.01,600.0
2024-02-13 13:00:00,607.51,608.04,605.92,608.04,1448.0,607.51,608.04,605.92,608.04,1448.0
2024-02-13 13:05:00,607.15,607.15,606.61,607.07,400.0,607.15,607.15,606.61,607.07,400.0
2024-02-13 13:10:00,606.34,608.41,606.34,608.4,2080.0,606.34,608.41,606.34,608.4,2080.0
2024-02-13 13:15:00,608.54,608.54,608.4,608.4,300.0,608.54,608.54,608.4,608.4,300.0
2024-02-13 13:20:00,607.73,609.33,607.72,608.69,1075.0,607.73,609.33,607.72,608.69,1075.0
2024-02-13 13:25:00,608.71,609.11,608.44,608.44,360.0,608.71,609.11,608.44,608.44,360.0
2024-02-13 13:30:00,608.92,608.92,608.21,608.81,300.0,608.92,608.92,608.21,608.81,300.0
2024-02-13 13:35:00,608.84,609.56,608.58,609.56,1111.0,608.84,609.56,608.58,609.56,1111.0
2024-02-13 13:40:00,609.69,609.69,609.34,609.34,400.0,609.69,609.69,609.34,609.34,400.0
2024-02-13 13:45:00,607.7,607.89,606.94,606.94,600.0,607.7,607.89,606.94,606.94,600.0
2024-02-13 13:50:00,607.35,607.6,607.26,607.6,402.0,607.35,607.6,607.26,607.6,402.0
2024-02-13 13:55:00,607.83,607.85,606.74,607.54,2727.0,607.83,607.85,606.74,607.54,2727.0
2024-02-13 14:00:00,607.21,607.21,606.0,606.0,1300.0,607.21,607.21,606.0,606.0,1300.0
2024-02-13 14:05:00,605.21,605.4,604.11,605.29,2001.0,605.21,605.4,604.11,605.29,2001.0
2024-02-13 14:10:00,605.49,605.55,604.07,604.56,2201.0,605.49,605.55,604.07,604.56,2201.0
2024-02-13 14:15:00,604.17,604.54,603.43,604.52,3307.0,604.17,604.54,603.43,604.52,3307.0
2024-02-13 14:20:00,604.55,604.68,603.91,604.0,2387.0,604.55,604.68,603.91,604.0,2387.0
2024-02-13 14:25:00,603.88,604.99,603.52,604.8,2383.0,603.88,604.99,603.52,604.8,2383.0
2024-02-13 14:30:00,604.72,605.35,604.66,605.16,1185.0,604.72,605.35,604.66,605.16,1185.0
2024-02-13 14:35:00,605.17,605.45,605.16,605.45,1000.0,605.17,605.45,605.16,605.45,1000.0
2024-02-13 14:40:00,605.64,605.65,604.72,604.72,927.0,605.64,605.65,604.72,604.72,927.0
2024-02-13 14:45:00,604.6,604.7,603.28,603.28,1102.0,604.6,604.7,603.28,603.28,1102.0
2024-02-13 14:50:00,603.28,603.62,602.54,602.54,835.0,603.28,603.62,602.54,602.54,835.0
2024-02-13 14:55:00,602.29,603.19,602.29,602.52,500.0,602.29,603.19,602.29,602.52,500.0
2024-02-13 15:00:00,602.7,602.91,602.1,602.1,912.0,602.7,602.91,602.1,602.1,912.0
2024-02-13 15:05:00,602.04,602.04,601.0,601.0,1660.0,602.04,602.04,601.0,601.0,1660.0
2024-02-13 15:10:00,601.41,601.41,600.39,600.82,2294.0,601.41,601.41,600.39,600.82,2294.0
2024-02-13 15:15:00,600.48,601.25,600.04,600.04,2483.0,600.48,601.25,600.04,600.04,2483.0
2024-02-13 15:20:00,600.37,600.83,599.27,600.23,9428.0,600.37,600.83,599.27,600.23,9428.0
2024-02-13 15:25:00,600.8,601.5,600.41,601.49,3450.0,600.8,601.5,600.41,601.49,3450.0
2024-02-13 15:30:00,601.75,601.94,600.81,601.94,3718.0,601.75,601.94,600.81,601.94,3718.0
2024-02-13 15:35:00,602.08,603.23,601.84,602.45,2713.0,602.08,603.23,601.84,602.45,2713.0
2024-02-13 15:40:00,602.33,604.43,602.33,604.03,1802.0,602.33,604.43,602.33,604.03,1802.0
2024-02-13 15:45:00,604.45,605.14,603.92,604.22,3091.0,604.45,605.14,603.92,604.22,3091.0
2024-02-13 15:50:00,604.67,604.67,602.3,603.53,9043.0,604.67,604.67,602.3,603.53,9043.0
2024-02-13 15:55:00,603.63,605.44,603.63,603.75,24234.0,603.63,605.44,603.63,603.75,24234.0
2024-02-14 09:30:00,613.74,614.84,609.77,609.89,9277.0,613.74,614.84,609.77,609.89,9277.0
2024-02-14 09:35:00,610.13,610.47,607.33,609.74,7286.0,610.13,610.47,607.33,609.74,7286.0
2024-02-14 09:40:00,609.74,612.43,608.7,612.42,2782.0,609.74,612.43,608.7,612.42,2782.0
2024-02-14 09:45:00,611.74,615.97,610.83,611.21,5744.0,611.74,615.97,610.83,611.21,5744.0
2024-02-14 09:50:00,611.9,611.9,609.78,610.37,2636.0,611.9,611.9,609.78,610.37,2636.0
2024-02-14 09:55:00,609.97,612.29,606.99,611.38,3302.0,609.97,612.29,606.99,611.38,3302.0
2024-02-14 10:00:00,612.44,613.29,610.55,611.67,2031.0,612.44,613.29,610.55,611.67,2031.0
2024-02-14 10:05:00,611.84,615.95,611.84,615.32,3134.0,611.84,615.95,611.84,615.32,3134.0
2024-02-14 10:10:00,615.81,616.61,614.87,615.02,4334.0,615.81,616.61,614.87,615.02,4334.0
2024-02-14 10:15:00,615.09,618.0,614.91,618.0,5669.0,615.09,618.0,614.91,618.0,5669.0
2024-02-14 10:20:00,618.83,621.22,618.68,620.1,3375.0,618.83,621.22,618.68,620.1,3375.0
2024-02-14 10:25:00,620.39,621.05,618.79,618.79,1204.0,620.39,621.05,618.79,618.79,1204.0
2024-02-14 10:30:00,618.95,618.96,618.07,618.07,400.0,618.95,618.96,618.07,618.07,400.0
2024-02-14 10:35:00,617.82,617.82,613.7,615.35,3063.0,617.82,617.82,613.7,615.35,3063.0
2024-02-14 10:40:00,614.57,614.75,612.29,612.29,978.0,614.57,614.75,612.29,612.29,978.0
2024-02-14 10:45:00,612.4,616.3,612.34,615.47,2123.0,612.4,616.3,612.34,615.47,2123.0
2024-02-14 10:50:00,614.62,614.62,614.12,614.47,500.0,614.62,614.62,614.12,614.47,500.0
2024-02-14 10:55:00,614.24,615.36,612.69,613.0,1400.0,614.24,615.36,612.69,613.0,1400.0
2024-02-14 11:00:00,612.49,612.74,610.46,612.62,2300.0,612.49,612.74,610.46,612.62,2300.0
2024-02-14 11:05:00,613.21,614.38,612.84,612.84,2437.0,613.21,614.38,612.84,612.84,2437.0
2024-02-14 11:10:00,612.47,613.47,612.47,613.3,1348.0,612.47,613.47,612.47,613.3,1348.0
2024-02-14 11:15:00,612.87,614.04,612.63,614.04,2025.0,612.87,614.04,612.63,614.04,2025.0
2024-02-14 11:20:00,614.06,615.49,613.33,614.7,1525.0,614.06,615.49,613.33,614.7,1525.0
2024-02-14 11:25:00,614.37,615.38,614.28,615.14,1400.0,614.37,615.38,614.28,615.14,1400.0
2024-02-14 11:30:00,615.5,617.83,615.11,617.83,4578.0,615.5,617.83,615.11,617.83,4578.0
2024-02-14 11:35:00,617.36,618.08,617.05,617.99,3238.0,617.36,618.08,617.05,617.99,3238.0
2024-02-14 11:40:00,617.37,618.56,617.37,618.0,6386.0,617.37,618.56,617.37,618.0,6386.0
2024-02-14 11:45:00,617.92,619.06,617.83,617.89,1430.0,617.92,619.06,617.83,617.89,1430.0
2024-02-14 11:50:00,618.18,618.87,618.17,618.64,700.0,618.18,618.87,618.17,618.64,700.0
2024-02-14 11:55:00,618.92,618.92,617.67,618.09,900.0,618.92,618.92,617.67,618.09,900.0
2024-02-14 12:00:00,617.1,617.1,615.58,616.05,1846.0,617.1,617.1,615.58,616.05,1846.0
2024-02-14 12:05:00,616.08,618.31,616.06,618.31,1511.0,616.08,618.31,616.06,618.31,1511.0
2024-02-14 12:10:00,617.98,617.98,617.97,617.98,100.0,617.98,617.98,617.97,617.98,100.0
2024-02-14 12:15:00,618.63,618.63,618.22,618.22,400.0,618.63,618.63,618.22,618.22,400.0
2024-02-14 12:20:00,617.95,617.95,617.94,617.95,100.0,617.95,617.95,617.94,617.95,100.0
2024-02-14 12:25:00,617.3,620.21,617.3,619.86,2700.0,617.3,620.21,617.3,619.86,2700.0
2024-02-14 12:30:00,619.85,621.11,619.85,621.11,1000.0,619.85,621.11,619.85,621.11,1000.0
2024-02-14 12:35:00,621.57,621.57,619.64,619.64,2580.0,621.57,621.57,619.64,619.64,2580.0
2024-02-14 12:40:00,619.64,620.6,619.56,620.26,2878.0,619.64,620.6,619.56,620.26,2878.0
2024-02-14 12:45:00,621.13,622.29,620.87,621.96,4085.0,621.13,622.29,620.87,621.96,4085.0
2024-02-14 12:50:00,621.56,621.74,620.99,621.09,2307.0,621.56,621.74,620.99,621.09,2307.0
2024-02-14 12:55:00,620.94,622.41,620.94,621.25,1887.0,620.94,622.41,620.94,621.25,1887.0
2024-02-14 13:00:00,621.79,623.21,621.79,623.21,1825.0,621.79,623.21,621.79,623.21,1825.0
2024-02-14 13:05:00,622.36,622.45,621.59,622.0,2025.0,622.36,622.45,621.59,622.0,2025.0
2024-02-14 13:10:00,622.33,622.71,621.2,622.22,2645.0,622.33,622.71,621.2,622.22,2645.0
2024-02-14 13:15:00,622.02,622.02,621.43,621.43,1360.0,622.02,622.02,621.43,621.43,1360.0
2024-02-14 13:20:00,621.9,623.58,620.93,620.93,8330.0,621.9,623.58,620.93,620.93,8330.0
2024-02-14 13:25:00,622.17,622.9,620.93,620.93,13011.0,622.17,622.9,620.93,620.93,13011.0
2024-02-14 13:30:00,620.58,621.86,620.57,621.86,620.0,620.58,621.86,620.57,621.86,620.0
2024-02-14 13:35:00,622.32,624.62,622.32,624.03,1300.0,622.32,624.62,622.32,624.03,1300.0
2024-02-14 13:40:00,624.18,624.23,623.17,623.17,1400.0,624.18,624.23,623.17,623.17,1400.0
2024-02-14 13:45:00,623.84,624.86,623.83,624.56,1000.0,623.84,624.86,623.83,624.56,1000.0
2024-02-14 13:50:00,624.26,624.26,623.88,623.89,900.0,624.26,624.26,623.88,623.89,900.0
2024-02-14 13:55:00,624.35,624.35,622.29,622.87,2557.0,624.35,624.35,622.29,622.87,2557.0
2024-02-14 14:00:00,622.84,623.4,622.74,623.25,1150.0,622.84,623.4,622.74,623.25,1150.0
2024-02-14 14:05:00,622.66,624.81,622.45,624.0,5859.0,622.66,624.81,622.45,624.0,5859.0
2024-02-14 14:10:00,623.92,624.88,623.65,624.11,1772.0,623.92,624.88,623.65,624.11,1772.0
2024-02-14 14:15:00,624.48,624.56,623.71,623.97,2000.0,624.48,624.56,623.71,623.97,2000.0
2024-02-14 14:20:00,623.42,624.64,623.42,624.64,1355.0,623.42,624.64,623.42,624.64,1355.0
2024-02-14 14:25:00,624.62,626.05,624.62,626.04,4382.0,624.62,626.05,624.62,626.04,4382.0
2024-02-14 14:30:00,625.77,625.77,625.32,625.64,1186.0,625.77,625.77,625.32,625.64,1186.0
2024-02-14 14:35:00,625.33,625.72,625.17,625.17,1949.0,625.33,625.72,625.17,625.17,1949.0
2024-02-14 14:40:00,625.37,625.37,624.38,624.38,900.0,625.37,625.37,624.38,624.38,900.0
2024-02-14 14:45:00,624.0,625.1,623.83,625.1,2415.0,624.0,625.1,623.83,625.1,2415.0
2024-02-14 14:50:00,625.54,626.5,625.51,626.33,2787.0,625.54,626.5,625.51,626.33,2787.0
2024-02-14 14:55:00,626.33,626.81,625.77,626.75,3332.0,626.33,626.81,625.77,626.75,3332.0
2024-02-14 15:00:00,627.4,629.45,626.14,628.12,16403.0,627.4,629.45,626.14,628.12,16403.0
2024-02-14 15:05:00,628.0,629.21,627.04,629.2,7139.0,628.0,629.21,627.04,629.2,7139.0
2024-02-14 15:10:00,628.98,629.02,624.63,624.76,9489.0,628.98,629.02,624.63,624.76,9489.0
2024-02-14 15:15:00,625.02,627.2,624.73,626.98,4051.0,625.02,627.2,624.73,626.98,4051.0
2024-02-14 15:20:00,626.83,627.13,626.15,626.99,3395.0,626.83,627.13,626.15,626.99,3395.0
2024-02-14 15:25:00,627.33,629.4,627.21,627.35,5967.0,627.33,629.4,627.21,627.35,5967.0
2024-02-14 15:30:00,627.33,627.93,626.74,626.87,3065.0,627.33,627.93,626.74,626.87,3065.0
2024-02-14 15:35:00,626.8,628.74,626.5,628.33,10091.0,626.8,628.74,626.5,628.33,10091.0
2024-02-14 15:40:00,628.38,628.53,627.33,627.85,8587.0,628.38,628.53,627.33,627.85,8587.0
2024-02-14 15:45:00,628.35,628.41,627.09,627.1,9862.0,628.35,628.41,627.09,627.1,9862.0
2024-02-14 15:50:00,627.66,630.42,627.08,629.82,19439.0,627.66,630.42,627.08,629.82,19439.0
2024-02-14 15:55:00,629.67,631.45,629.37,629.37,31028.0,629.67,631.45,629.37,629.37,31028.0
2024-02-15 09:30:00,644.0,646.56,624.46,629.3,55429.0,644.0,646.56,624.46,629.3,55429.0
2024-02-15 09:35:00,633.88,635.55,615.81,620.0,29855.0,633.88,635.55,615.81,620.0,29855.0
2024-02-15 09:40:00,618.45,627.99,618.44,621.13,15270.0,618.45,627.99,618.44,621.13,15270.0
2024-02-15 09:45:00,620.89,625.73,619.15,619.77,20762.0,620.89,625.73,619.15,619.77,20762.0
2024-02-15 09:50:00,621.3,621.3,612.84,615.03,14776.0,621.3,621.3,612.84,615.03,14776.0
2024-02-15 09:55:00,615.48,621.14,612.84,617.29,15206.0,615.48,621.14,612.84,617.29,15206.0
2024-02-15 10:00:00,618.75,622.21,618.0,618.66,13939.0,618.75,622.21,618.0,618.66,13939.0
2024-02-15 10:05:00,616.45,619.07,614.0,616.8,12769.0,616.45,619.07,614.0,616.8,12769.0
2024-02-15 10:10:00,615.95,627.3,615.28,627.25,11267.0,615.95,627.3,615.28,627.25,11267.0
2024-02-15 10:15:00,625.64,627.25,623.95,624.43,7014.0,625.64,627.25,623.95,624.43,7014.0
2024-02-15 10:20:00,624.45,627.0,621.6,622.36,11444.0,624.45,627.0,621.6,622.36,11444.0
2024-02-15 10:25:00,623.59,624.59,618.25,622.0,26879.0,623.59,624.59,618.25,622.0,26879.0
2024-02-15 10:30:00,622.39,622.39,616.23,618.55,5851.0,622.39,622.39,616.23,618.55,5851.0
2024-02-15 10:35:00,618.55,618.55,615.25,618.49,19945.0,618.55,618.55,615.25,618.49,19945.0
2024-02-15 10:40:00,617.37,618.54,616.2,616.2,3505.0,617.37,618.54,616.2,616.2,3505.0
2024-02-15 10:45:00,616.74,618.16,616.15,616.47,1700.0,616.74,618.16,616.15,616.47,1700.0
2024-02-15 10:50:00,616.47,621.56,615.91,621.56,6458.0,616.47,621.56,615.91,621.56,6458.0
2024-02-15 10:55:00,621.14,622.22,619.43,620.05,3243.0,621.14,622.22,619.43,620.05,3243.0
2024-02-15 11:00:00,620.2,621.16,615.56,616.54,13190.0,620.2,621.16,615.56,616.54,13190.0
2024-02-15 11:05:00,616.54,616.54,610.37,612.02,13645.0,616.54,616.54,610.37,612.02,13645.0
2024-02-15 11:10:00,611.93,612.52,607.29,608.58,15023.0,611.93,612.52,607.29,608.58,15023.0
2024-02-15 11:15:00,608.52,611.15,607.68,610.0,12591.0,608.52,611.15,607.68,610.0,12591.0
2024-02-15 11:20:00,609.91,610.75,603.89,606.37,21557.0,609.91,610.75,603.89,606.37,21557.0
2024-02-15 11:25:00,606.83,608.65,606.41,607.02,8015.0,606.83,608.65,606.41,607.02,8015.0
2024-02-15 11:30:00,606.1,607.28,603.33,604.55,8381.0,606.1,607.28,603.33,604.55,8381.0
2024-02-15 11:35:00,605.9,606.37,604.51,604.54,9076.0,605.9,606.37,604.51,604.54,9076.0
2024-02-15 11:40:00,605.07,607.92,603.94,607.83,4675.0,605.07,607.92,603.94,607.83,4675.0
2024-02-15 11:45:00,607.48,608.74,606.35,606.72,7975.0,607.48,608.74,606.35,606.72,7975.0
2024-02-15 11:50:00,606.16,606.86,605.27,605.97,4803.0,606.16,606.86,605.27,605.97,4803.0
2024-02-15 11:55:00,605.96,610.22,605.95,609.32,5585.0,605.96,610.22,605.95,609.32,5585.0
2024-02-15 12:00:00,609.3,610.75,609.24,609.79,8195.0,609.3,610.75,609.24,609.79,8195.0
2024-02-15 12:05:00,608.96,610.17,608.15,609.82,2700.0,608.96,610.17,608.15,609.82,2700.0
2024-02-15 12:10:00,610.76,611.5,609.72,609.79,5770.0,610.76,611.5,609.72,609.79,5770.0
2024-02-15 12:15:00,609.45,610.46,608.91,610.45,5482.0,609.45,610.46,608.91,610.45,5482.0
2024-02-15 12:20:00,610.06,610.92,609.15,610.92,3375.0,610.06,610.92,609.15,610.92,3375.0
2024-02-15 12:25:00,611.1,614.19,610.15,612.62,14130.0,611.1,614.19,610.15,612.62,14130.0
2024-02-15 12:30:00,611.97,612.58,611.78,611.78,603.0,611.97,612.58,611.78,611.78,603.0
2024-02-15 12:35:00,612.89,613.02,610.09,610.09,4713.0,612.89,613.02,610.09,610.09,4713.0
2024-02-15 12:40:00,610.65,611.99,608.17,608.18,6633.0,610.65,611.99,608.17,608.18,6633.0
2024-02-15 12:45:00,607.05,609.0,606.29,606.3,4353.0,607.05,609.0,606.29,606.3,4353.0
2024-02-15 12:50:00,606.16,607.72,605.92,607.52,1979.0,606.16,607.72,605.92,607.52,1979.0
2024-02-15 12:55:00,607.67,607.86,606.14,606.14,1980.0,607.67,607.86,606.14,606.14,1980.0
2024-02-15 13:00:00,606.85,611.84,606.85,610.96,11630.0,606.85,611.84,606.85,610.96,11630.0
2024-02-15 13:05:00,610.99,612.71,610.07,612.18,2700.0,610.99,612.71,610.07,612.18,2700.0
2024-02-15 13:10:00,611.5,612.39,609.36,609.7,2925.0,611.5,612.39,609.36,609.7,2925.0
2024-02-15 13:15:00,610.84,612.5,610.37,612.01,6276.0,610.84,612.5,610.37,612.01,6276.0
2024-02-15 13:20:00,612.71,613.71,611.49,613.47,11244.0,612.71,613.71,611.49,613.47,11244.0
2024-02-15 13:25:00,613.48,614.08,612.27,614.08,5449.0,613.48,614.08,612.27,614.08,5449.0
2024-02-15 13:30:00,614.0,614.68,612.58,612.58,13059.0,614.0,614.68,612.58,612.58,13059.0
2024-02-15 13:35:00,612.17,612.71,610.65,610.65,1200.0,612.17,612.71,610.65,610.65,1200.0
2024-02-15 13:40:00,610.82,611.97,610.32,610.49,400.0,610.82,611.97,610.32,610.49,400.0
2024-02-15 13:45:00,610.1,611.67,610.1,611.18,1400.0,610.1,611.67,610.1,611.18,1400.0
2024-02-15 13:50:00,611.7,613.1,611.69,613.1,3243.0,611.7,613.1,611.69,613.1,3243.0
2024-02-15 13:55:00,612.88,612.88,611.04,611.77,2648.0,612.88,612.88,611.04,611.77,2648.0
2024-02-15 14:00:00,611.56,613.15,611.33,613.15,1598.0,611.56,613.15,611.33,613.15,1598.0
2024-02-15 14:05:00,612.58,615.3,612.57,613.9,4039.0,612.58,615.3,612.57,613.9,4039.0
2024-02-15 14:10:00,613.78,613.78,612.06,613.34,2047.0,613.78,613.78,612.06,613.34,2047.0
2024-02-15 14:15:00,612.82,614.94,612.81,614.5,3196.0,612.82,614.94,612.81,614.5,3196.0
2024-02-15 14:20:00,614.61,615.5,613.51,613.51,11350.0,614.61,615.5,613.51,613.51,11350.0
2024-02-15 14:25:00,613.28,613.47,612.89,613.4,2477.0,613.28,613.47,612.89,613.4,2477.0
2024-02-15 14:30:00,612.79,613.94,611.08,611.82,3398.0,612.79,613.94,611.08,611.82,3398.0
2024-02-15 14:35:00,611.81,611.81,608.25,608.25,8237.0,611.81,611.81,608.25,608.25,8237.0
2024-02-15 14:40:00,608.57,610.01,607.99,608.34,14137.0,608.57,610.01,607.99,608.34,14137.0
2024-02-15 14:45:00,607.75,608.55,605.68,605.69,5420.0,607.75,608.55,605.68,605.69,5420.0
2024-02-15 14:50:00,605.24,606.32,603.51,604.89,10887.0,605.24,606.32,603.51,604.89,10887.0
2024-02-15 14:55:00,604.75,606.05,603.13,605.08,3551.0,604.75,606.05,603.13,605.08,3551.0
2024-02-15 15:00:00,605.05,607.27,604.65,606.13,3575.0,605.05,607.27,604.65,606.13,3575.0
2024-02-15 15:05:00,606.35,606.9,606.0,606.35,3307.0,606.35,606.9,606.0,606.35,3307.0
2024-02-15 15:10:00,606.47,607.6,602.92,602.92,5616.0,606.47,607.6,602.92,602.92,5616.0
2024-02-15 15:15:00,602.77,603.17,601.35,601.83,4493.0,602.77,603.17,601.35,601.83,4493.0
2024-02-15 15:20:00,601.7,603.38,601.35,602.63,23064.0,601.7,603.38,601.35,602.63,23064.0
2024-02-15 15:25:00,603.12,605.28,603.11,604.99,13895.0,603.12,605.28,603.11,604.99,13895.0
2024-02-15 15:30:00,605.3,605.3,602.15,602.23,5907.0,605.3,605.3,602.15,602.23,5907.0
2024-02-15 15:35:00,602.65,604.33,602.01,604.27,17591.0,602.65,604.33,602.01,604.27,17591.0
2024-02-15 15:40:00,604.27,607.18,604.24,607.18,11555.0,604.27,607.18,604.24,607.18,11555.0
2024-02-15 15:45:00,606.57,608.92,606.06,607.46,18630.0,606.57,608.92,606.06,607.46,18630.0
2024-02-15 15:50:00,607.81,611.83,607.23,610.42,24488.0,607.81,611.83,607.23,610.42,24488.0
2024-02-15 15:55:00,610.4,611.14,608.29,608.3,47602.0,610.4,611.14,608.29,608.3,47602.0
2024-02-16 09:30:00,603.1,607.27,602.5,605.75,15591.0,603.1,607.27,602.5,605.75,15591.0
2024-02-16 09:35:00,606.08,609.99,606.0,609.45,10678.0,606.08,609.99,606.0,609.45,10678.0
2024-02-16 09:40:00,609.99,611.18,608.29,608.46,3201.0,609.99,611.18,608.29,608.46,3201.0
2024-02-16 09:45:00,608.11,609.54,606.91,606.91,2828.0,608.11,609.54,606.91,606.91,2828.0
2024-02-16 09:50:00,606.72,606.72,603.08,604.25,11700.0,606.72,606.72,603.08,604.25,11700.0
2024-02-16 09:55:00,604.42,606.47,604.26,606.25,14344.0,604.42,606.47,604.26,606.25,14344.0
2024-02-16 10:00:00,605.52,605.85,604.0,604.84,8851.0,605.52,605.85,604.0,604.84,8851.0
2024-02-16 10:05:00,605.17,606.08,604.61,605.14,5522.0,605.17,606.08,604.61,605.14,5522.0
2024-02-16 10:10:00,604.3,605.88,604.12,605.25,6510.0,604.3,605.88,604.12,605.25,6510.0
2024-02-16 10:15:00,605.4,607.0,605.4,605.43,3155.0,605.4,607.0,605.4,605.43,3155.0
2024-02-16 10:20:00,605.0,606.24,603.54,603.63,6256.0,605.0,606.24,603.54,603.63,6256.0
2024-02-16 10:25:00,602.48,602.96,599.6,601.79,13051.0,602.48,602.96,599.6,601.79,13051.0
2024-02-16 10:30:00,601.62,601.62,596.95,598.11,6431.0,601.62,601.62,596.95,598.11,6431.0
2024-02-16 10:35:00,597.93,603.0,597.93,603.0,2416.0,597.93,603.0,597.93,603.0,2416.0
2024-02-16 10:40:00,603.0,604.05,601.83,603.59,3739.0,603.0,604.05,601.83,603.59,3739.0
2024-02-16 10:45:00,603.93,607.38,603.92,605.95,2203.0,603.93,607.38,603.92,605.95,2203.0
2024-02-16 10:50:00,605.87,607.06,605.87,606.77,1767.0,605.87,607.06,605.87,606.77,1767.0
2024-02-16 10:55:00,607.04,608.05,605.62,607.55,3124.0,607.04,608.05,605.62,607.55,3124.0
2024-02-16 11:00:00,607.5,608.57,606.04,608.57,2567.0,607.5,608.57,606.04,608.57,2567.0
2024-02-16 11:05:00,609.11,609.11,607.32,607.39,1783.0,609.11,609.11,607.32,607.39,1783.0
2024-02-16 11:10:00,608.86,610.93,608.85,610.35,2370.0,608.86,610.93,608.85,610.35,2370.0
2024-02-16 11:15:00,610.34,610.95,609.65,609.65,2301.0,610.34,610.95,609.65,609.65,2301.0
2024-02-16 11:20:00,610.39,611.42,610.32,611.09,1406.0,610.39,611.42,610.32,611.09,1406.0
2024-02-16 11:25:00,611.5,612.44,611.07,611.58,3866.0,611.5,612.44,611.07,611.58,3866.0
2024-02-16 11:30:00,611.63,611.87,610.73,611.33,5584.0,611.63,611.87,610.73,611.33,5584.0
2024-02-16 11:35:00,611.24,612.93,611.15,612.93,2500.0,611.24,612.93,611.15,612.93,2500.0
2024-02-16 11:40:00,612.58,614.23,612.58,613.72,2786.0,612.58,614.23,612.58,613.72,2786.0
2024-02-16 11:45:00,614.43,614.43,612.78,613.48,2900.0,614.43,614.43,612.78,613.48,2900.0
2024-02-16 11:50:00,613.48,614.1,612.47,613.86,3023.0,613.48,614.1,612.47,613.86,3023.0
2024-02-16 11:55:00,613.0,614.84,613.0,613.48,3809.0,613.0,614.84,613.0,613.48,3809.0
2024-02-16 12:00:00,613.48,613.95,612.7,612.7,1068.0,613.48,613.95,612.7,612.7,1068.0
2024-02-16 12:05:00,612.36,613.96,612.13,613.61,4270.0,612.36,613.96,612.13,613.61,4270.0
2024-02-16 12:10:00,613.89,616.22,613.32,616.22,15705.0,613.89,616.22,613.32,616.22,15705.0
2024-02-16 12:15:00,615.59,616.03,614.03,615.06,6408.0,615.59,616.03,614.03,615.06,6408.0
2024-02-16 12:20:00,615.84,616.6,614.89,616.23,1870.0,615.84,616.6,614.89,616.23,1870.0
2024-02-16 12:25:00,616.11,617.08,616.11,616.69,1715.0,616.11,617.08,616.11,616.69,1715.0
2024-02-16 12:30:00,616.99,617.78,616.99,617.21,2600.0,616.99,617.78,616.99,617.21,2600.0
2024-02-16 12:35:00,617.55,617.55,616.45,616.51,501.0,617.55,617.55,616.45,616.51,501.0
2024-02-16 12:40:00,616.86,616.86,615.45,615.47,821.0,616.86,616.86,615.45,615.47,821.0
2024-02-16 12:45:00,615.17,615.29,615.17,615.29,200.0,615.17,615.29,615.17,615.29,200.0
2024-02-16 12:50:00,615.33,615.33,615.32,615.33,164.0,615.33,615.33,615.32,615.33,164.0
2024-02-16 12:55:00,615.24,616.2,615.17,615.43,2983.0,615.24,616.2,615.17,615.43,2983.0
2024-02-16 13:00:00,615.23,615.48,614.86,614.96,670.0,615.23,615.48,614.86,614.96,670.0
2024-02-16 13:05:00,614.94,615.38,614.81,615.25,1170.0,614.94,615.38,614.81,615.25,1170.0
2024-02-16 13:10:00,615.18,615.66,613.69,615.58,8993.0,615.18,615.66,613.69,615.58,8993.0
2024-02-16 13:15:00,615.09,616.54,615.08,615.49,7585.0,615.09,616.54,615.08,615.49,7585.0
2024-02-16 13:20:00,616.03,617.07,616.03,616.82,1653.0,616.03,617.07,616.03,616.82,1653.0
2024-02-16 13:25:00,616.82,617.2,616.3,617.2,800.0,616.82,617.2,616.3,617.2,800.0
2024-02-16 13:30:00,616.68,616.68,615.66,615.73,1563.0,616.68,616.68,615.66,615.73,1563.0
2024-02-16 13:35:00,615.78,615.78,615.75,615.75,200.0,615.78,615.78,615.75,615.75,200.0
2024-02-16 13:40:00,616.16,617.67,616.15,617.64,3271.0,616.16,617.67,616.15,617.64,3271.0
2024-02-16 13:45:00,617.4,618.0,617.27,617.94,1427.0,617.4,618.0,617.27,617.94,1427.0
2024-02-16 13:50:00,617.08,617.71,617.08,617.61,1400.0,617.08,617.71,617.08,617.61,1400.0
2024-02-16 13:55:00,617.53,617.92,617.32,617.92,1808.0,617.53,617.92,617.32,617.92,1808.0
2024-02-16 14:00:00,617.52,618.11,617.52,617.85,2105.0,617.52,618.11,617.52,617.85,2105.0
2024-02-16 14:05:00,617.55,618.5,617.55,618.12,2272.0,617.55,618.5,617.55,618.12,2272.0
2024-02-16 14:10:00,618.75,618.77,618.38,618.38,671.0,618.75,618.77,618.38,618.38,671.0
2024-02-16 14:15:00,618.76,618.76,617.0,617.43,4175.0,618.76,618.76,617.0,617.43,4175.0
2024-02-16 14:20:00,616.97,617.05,615.73,615.97,1415.0,616.97,617.05,615.73,615.97,1415.0
2024-02-16 14:25:00,616.68,616.68,615.71,616.32,2020.0,616.68,616.68,615.71,616.32,2020.0
2024-02-16 14:30:00,615.82,615.96,614.94,615.02,3447.0,615.82,615.96,614.94,615.02,3447.0
2024-02-16 14:35:00,615.12,615.56,614.94,615.27,2668.0,615.12,615.56,614.94,615.27,2668.0
2024-02-16 14:40:00,615.71,616.26,615.5,615.88,3987.0,615.71,616.26,615.5,615.88,3987.0
2024-02-16 14:45:00,616.3,616.3,613.84,615.32,12336.0,616.3,616.3,613.84,615.32,12336.0
2024-02-16 14:50:00,615.04,615.45,614.62,615.23,5052.0,615.04,615.45,614.62,615.23,5052.0
2024-02-16 14:55:00,615.4,615.42,614.81,615.4,1882.0,615.4,615.42,614.81,615.4,1882.0
2024-02-16 15:00:00,615.18,615.6,613.79,613.84,6482.0,615.18,615.6,613.79,613.84,6482.0
2024-02-16 15:05:00,613.79,613.79,612.46,613.07,3037.0,613.79,613.79,612.46,613.07,3037.0
2024-02-16 15:10:00,612.82,614.07,612.42,613.23,2302.0,612.82,614.07,612.42,613.23,2302.0
2024-02-16 15:15:00,613.23,613.51,612.76,613.37,2327.0,613.23,613.51,612.76,613.37,2327.0
2024-02-16 15:20:00,613.67,614.44,613.67,614.44,5316.0,613.67,614.44,613.67,614.44,5316.0
2024-02-16 15:25:00,613.81,614.09,613.48,613.83,1300.0,613.81,614.09,613.48,613.83,1300.0
2024-02-16 15:30:00,614.11,614.3,613.3,614.11,3734.0,614.11,614.3,613.3,614.11,3734.0
2024-02-16 15:35:00,614.22,614.24,613.36,613.37,600.0,614.22,614.24,613.36,613.37,600.0
2024-02-16 15:40:00,613.73,613.73,612.99,613.33,3751.0,613.73,613.73,612.99,613.33,3751.0
2024-02-16 15:45:00,613.33,613.5,612.36,612.76,8709.0,613.33,613.5,612.36,612.76,8709.0
2024-02-16 15:50:00,612.75,614.0,612.75,614.0,5893.0,612.75,614.0,612.75,614.0,5893.0
2024-02-16 15:55:00,614.31,614.76,612.72,613.5,28865.0,614.31,614.76,612.72,613.5,28865.0
2024-02-20 09:30:00,600.0,607.92,600.0,605.34,25044.0,600.0,607.92,600.0,605.34,25044.0
2024-02-20 09:35:00,605.65,607.98,598.42,599.51,6274.0,605.65,607.98,598.42,599.51,6274.0
2024-02-20 09:40:00,596.29,597.01,594.43,595.91,2185.0,596.29,597.01,594.43,595.91,2185.0
2024-02-20 09:45:00,597.39,597.97,596.0,597.25,57959.0,597.39,597.97,596.0,597.25,57959.0
2024-02-20 09:50:00,596.39,596.4,593.34,593.34,4536.0,596.39,596.4,593.34,593.34,4536.0
2024-02-20 09:55:00,594.76,598.34,592.16,593.48,5147.0,594.76,598.34,592.16,593.48,5147.0
2024-02-20 10:00:00,592.12,593.92,590.82,593.92,2903.0,592.12,593.92,590.82,593.92,2903.0
2024-02-20 10:05:00,593.65,597.57,592.63,596.57,2698.0,593.65,597.57,592.63,596.57,2698.0
2024-02-20 10:10:00,597.1,597.1,594.1,594.1,1466.0,597.1,597.1,594.1,594.1,1466.0
2024-02-20 10:15:00,595.45,598.46,594.59,597.75,1340.0,595.45,598.46,594.59,597.75,1340.0
2024-02-20 10:20:00,598.5,598.5,596.12,596.22,1534.0,598.5,598.5,596.12,596.22,1534.0
2024-02-20 10:25:00,596.87,597.23,594.67,595.59,1503.0,596.87,597.23,594.67,595.59,1503.0
2024-02-20 10:30:00,594.52,594.53,591.05,591.79,4492.0,594.52,594.53,591.05,591.79,4492.0
2024-02-20 10:35:00,591.62,592.61,591.43,592.61,525.0,591.62,592.61,591.43,592.61,525.0
2024-02-20 10:40:00,592.49,594.0,592.39,593.9,3109.0,592.49,594.0,592.39,593.9,3109.0
2024-02-20 10:45:00,594.96,596.53,594.43,596.52,2402.0,594.96,596.53,594.43,596.52,2402.0
2024-02-20 10:50:00,596.19,596.97,596.09,596.67,2219.0,596.19,596.97,596.09,596.67,2219.0
2024-02-20 10:55:00,596.67,598.1,596.67,597.32,2145.0,596.67,598.1,596.67,597.32,2145.0
2024-02-20 11:00:00,596.63,597.76,596.15,596.15,1733.0,596.63,597.76,596.15,596.15,1733.0
2024-02-20 11:05:00,596.1,596.74,593.94,594.92,5679.0,596.1,596.74,593.94,594.92,5679.0
2024-02-20 11:10:00,593.84,595.7,593.84,594.84,2397.0,593.84,595.7,593.84,594.84,2397.0
2024-02-20 11:15:00,594.87,596.13,594.86,595.38,905.0,594.87,596.13,594.86,595.38,905.0
2024-02-20 11:20:00,595.48,596.5,595.48,596.5,992.0,595.48,596.5,595.48,596.5,992.0
2024-02-20 11:25:00,596.21,597.13,596.21,596.38,2422.0,596.21,597.13,596.21,596.38,2422.0
2024-02-20 11:30:00,595.79,596.68,593.78,593.78,1259.0,595.79,596.68,593.78,593.78,1259.0
2024-02-20 11:35:00,593.86,594.83,593.23,594.83,1307.0,593.86,594.83,593.23,594.83,1307.0
2024-02-20 11:40:00,594.69,595.34,594.19,595.34,1776.0,594.69,595.34,594.19,595.34,1776.0
2024-02-20 11:45:00,595.33,595.33,594.63,594.63,202.0,595.33,595.33,594.63,594.63,202.0
2024-02-20 11:50:00,594.12,594.57,592.94,593.43,3305.0,594.12,594.57,592.94,593.43,3305.0
2024-02-20 11:55:00,593.13,593.4,591.21,593.1,3017.0,593.13,593.4,591.21,593.1,3017.0
2024-02-20 12:00:00,591.35,591.82,590.6,591.46,1158.0,591.35,591.82,590.6,591.46,1158.0
2024-02-20 12:05:00,592.07,592.53,591.0,591.0,1162.0,592.07,592.53,591.0,591.0,1162.0
2024-02-20 12:10:00,591.19,591.63,590.45,591.17,1872.0,591.19,591.63,590.45,591.17,1872.0
2024-02-20 12:15:00,591.33,591.89,589.93,589.94,2262.0,591.33,591.89,589.93,589.94,2262.0
2024-02-20 12:20:00,589.91,590.71,589.58,590.2,925.0,589.91,590.71,589.58,590.2,925.0
2024-02-20 12:25:00,591.15,591.6,590.48,591.29,919.0,591.15,591.6,590.48,591.29,919.0
2024-02-20 12:30:00,591.24,593.66,591.23,593.32,2555.0,591.24,593.66,591.23,593.32,2555.0
2024-02-20 12:35:00,593.52,593.63,592.45,592.46,5902.0,593.52,593.63,592.45,592.46,5902.0
2024-02-20 12:40:00,593.03,595.05,592.48,595.05,2100.0,593.03,595.05,592.48,595.05,2100.0
2024-02-20 12:45:00,594.86,595.16,594.45,594.57,607.0,594.86,595.16,594.45,594.57,607.0
2024-02-20 12:50:00,594.42,595.18,594.42,595.09,710.0,594.42,595.18,594.42,595.09,710.0
2024-02-20 12:55:00,595.5,596.01,595.08,596.0,924.0,595.5,596.01,595.08,596.0,924.0
2024-02-20 13:00:00,595.66,595.99,595.08,595.08,1067.0,595.66,595.99,595.08,595.08,1067.0
2024-02-20 13:05:00,594.7,596.51,594.7,596.02,1440.0,594.7,596.51,594.7,596.02,1440.0
2024-02-20 13:10:00,595.76,596.71,595.76,596.71,800.0,595.76,596.71,595.76,596.71,800.0
2024-02-20 13:15:00,596.25,596.81,596.13,596.57,842.0,596.25,596.81,596.13,596.57,842.0
2024-02-20 13:20:00,596.56,597.76,596.55,597.47,1054.0,596.56,597.76,596.55,597.47,1054.0
2024-02-20 13:25:00,596.87,596.89,595.83,596.39,1034.0,596.87,596.89,595.83,596.39,1034.0
2024-02-20 13:30:00,596.13,596.14,595.61,595.67,453.0,596.13,596.14,595.61,595.67,453.0
2024-02-20 13:35:00,595.4,596.93,595.4,596.93,1013.0,595.4,596.93,595.4,596.93,1013.0
2024-02-20 13:40:00,596.91,597.04,596.24,596.25,900.0,596.91,597.04,596.24,596.25,900.0
2024-02-20 13:45:00,596.61,596.93,596.38,596.38,400.0,596.61,596.93,596.38,596.38,400.0
2024-02-20 13:50:00,597.17,597.64,596.69,597.19,1700.0,597.17,597.64,596.69,597.19,1700.0
2024-02-20 13:55:00,597.33,597.33,597.32,597.33,100.0,597.33,597.33,597.32,597.33,100.0
2024-02-20 14:00:00,598.38,598.6,597.55,597.55,1338.0,598.38,598.6,597.55,597.55,1338.0
2024-02-20 14:05:00,597.98,598.13,597.83,598.13,403.0,597.98,598.13,597.83,598.13,403.0
2024-02-20 14:10:00,598.06,598.19,598.06,598.19,451.0,598.06,598.19,598.06,598.19,451.0
2024-02-20 14:15:00,598.46,598.96,597.76,598.81,2320.0,598.46,598.96,597.76,598.81,2320.0
2024-02-20 14:20:00,599.67,599.67,597.35,598.23,2097.0,599.67,599.67,597.35,598.23,2097.0
2024-02-20 14:25:00,597.63,598.22,597.63,598.0,608.0,597.63,598.22,597.63,598.0,608.0
2024-02-20 14:30:00,597.58,597.79,597.04,597.27,710.0,597.58,597.79,597.04,597.27,710.0
2024-02-20 14:35:00,597.79,597.8,597.05,597.74,500.0,597.79,597.8,597.05,597.74,500.0
2024-02-20 14:40:00,597.81,598.27,597.09,597.56,2124.0,597.81,598.27,597.09,597.56,2124.0
2024-02-20 14:45:00,598.26,598.55,597.71,597.72,1464.0,598.26,598.55,597.71,597.72,1464.0
2024-02-20 14:50:00,597.71,598.34,597.04,597.04,1110.0,597.71,598.34,597.04,597.04,1110.0
2024-02-20 14:55:00,597.42,598.09,596.31,596.77,1721.0,597.42,598.09,596.31,596.77,1721.0
2024-02-20 15:00:00,596.31,597.02,595.91,596.64,2905.0,596.31,597.02,595.91,596.64,2905.0
2024-02-20 15:05:00,597.58,598.51,597.46,598.5,2060.0,597.58,598.51,597.46,598.5,2060.0
2024-02-20 15:10:00,598.08,598.65,596.84,597.49,3754.0,598.08,598.65,596.84,597.49,3754.0
2024-02-20 15:15:00,597.38,597.89,597.14,597.59,2603.0,597.38,597.89,597.14,597.59,2603.0
2024-02-20 15:20:00,596.44,596.96,595.41,595.41,1300.0,596.44,596.96,595.41,595.41,1300.0
2024-02-20 15:25:00,595.65,597.32,595.65,596.67,1413.0,595.65,597.32,595.65,596.67,1413.0
2024-02-20 15:30:00,596.94,597.03,595.04,596.48,2950.0,596.94,597.03,595.04,596.48,2950.0
2024-02-20 15:35:00,596.0,596.45,595.33,595.34,1751.0,596.0,596.45,595.33,595.34,1751.0
2024-02-20 15:40:00,595.47,596.79,595.46,596.18,3014.0,595.47,596.79,595.46,596.18,3014.0
2024-02-20 15:45:00,596.72,597.27,595.81,596.0,8429.0,596.72,597.27,595.81,596.0,8429.0
2024-02-20 15:50:00,596.46,596.64,595.47,596.45,7219.0,596.46,596.64,595.47,596.45,7219.0
2024-02-20 15:55:00,596.71,597.37,594.78,595.59,27612.0,596.71,597.37,594.78,595.59,27612.0
2024-02-21 09:30:00,581.39,587.34,581.39,587.34,4956.0,581.39,587.34,581.39,587.34,4956.0
2024-02-21 09:35:00,586.73,588.47,584.79,584.79,300.0,586.73,588.47,584.79,584.79,300.0
2024-02-21 09:40:00,584.99,585.51,580.2,582.6,7429.0,584.99,585.51,580.2,582.6,7429.0
2024-02-21 09:45:00,582.87,583.62,580.94,583.4,2448.0,582.87,583.62,580.94,583.4,2448.0
2024-02-21 09:50:00,582.8,586.13,582.39,584.74,1455.0,582.8,586.13,582.39,584.74,1455.0
2024-02-21 09:55:00,584.93,587.8,584.24,585.83,1895.0,584.93,587.8,584.24,585.83,1895.0
2024-02-21 10:00:00,586.09,590.59,586.09,590.53,2980.0,586.09,590.59,586.09,590.53,2980.0
2024-02-21 10:05:00,591.34,591.34,588.22,588.23,2890.0,591.34,591.34,588.22,588.23,2890.0
2024-02-21 10:10:00,587.82,588.22,585.47,585.47,3268.0,587.82,588.22,585.47,585.47,3268.0
2024-02-21 10:15:00,586.97,586.97,585.59,585.61,1000.0,586.97,586.97,585.59,585.61,1000.0
2024-02-21 10:20:00,583.93,585.24,583.93,585.12,800.0,583.93,585.24,583.93,585.12,800.0
2024-02-21 10:25:00,585.21,585.21,583.14,583.63,2300.0,585.21,585.21,583.14,583.63,2300.0
2024-02-21 10:30:00,584.47,585.43,583.49,585.43,1551.0,584.47,585.43,583.49,585.43,1551.0
2024-02-21 10:35:00,586.27,586.28,585.98,585.99,300.0,586.27,586.28,585.98,585.99,300.0
2024-02-21 10:40:00,586.98,586.98,585.74,585.75,800.0,586.98,586.98,585.74,585.75,800.0
2024-02-21 10:45:00,584.27,585.01,583.79,584.95,812.0,584.27,585.01,583.79,584.95,812.0
2024-02-21 10:50:00,585.88,585.88,584.78,585.21,500.0,585.88,585.88,584.78,585.21,500.0
2024-02-21 10:55:00,585.58,585.86,585.16,585.19,400.0,585.58,585.86,585.16,585.19,400.0
2024-02-21 11:00:00,584.65,585.87,584.65,584.75,1045.0,584.65,585.87,584.65,584.75,1045.0
2024-02-21 11:05:00,583.63,584.36,583.19,583.2,600.0,583.63,584.36,583.19,583.2,600.0
2024-02-21 11:10:00,583.7,584.88,583.7,584.06,1331.0,583.7,584.88,583.7,584.06,1331.0
2024-02-21 11:15:00,584.57,585.06,584.57,585.06,300.0,584.57,585.06,584.57,585.06,300.0
2024-02-21 11:20:00,585.36,585.47,584.07,584.07,900.0,585.36,585.47,584.07,584.07,900.0
2024-02-21 11:25:00,583.06,583.06,582.0,582.0,500.0,583.06,583.06,582.0,582.0,500.0
2024-02-21 11:30:00,582.04,582.95,581.66,582.86,1702.0,582.04,582.95,581.66,582.86,1702.0
2024-02-21 11:35:00,582.04,582.04,581.59,582.02,500.0,582.04,582.04,581.59,582.02,500.0
2024-02-21 11:40:00,581.47,582.22,581.47,582.09,2550.0,581.47,582.22,581.47,582.09,2550.0
2024-02-21 11:45:00,582.31,583.04,582.31,583.04,1600.0,582.31,583.04,582.31,583.04,1600.0
2024-02-21 11:50:00,583.35,584.35,583.35,584.35,1267.0,583.35,584.35,583.35,584.35,1267.0
2024-02-21 11:55:00,584.06,584.98,583.78,584.98,2561.0,584.06,584.98,583.78,584.98,2561.0
2024-02-21 12:00:00,585.61,586.28,585.61,586.28,440.0,585.61,586.28,585.61,586.28,440.0
2024-02-21 12:05:00,585.19,585.19,583.91,584.36,1974.0,585.19,585.19,583.91,584.36,1974.0
2024-02-21 12:10:00,583.92,583.95,582.74,583.09,2142.0,583.92,583.95,582.74,583.09,2142.0
2024-02-21 12:15:00,582.66,582.66,581.99,582.45,2168.0,582.66,582.66,581.99,582.45,2168.0
2024-02-21 12:20:00,581.99,582.49,581.98,582.21,600.0,581.99,582.49,581.98,582.21,600.0
2024-02-21 12:25:00,582.49,583.05,582.49,582.49,1200.0,582.49,583.05,582.49,582.49,1200.0
2024-02-21 12:30:00,582.65,582.68,581.2,581.2,2200.0,582.65,582.68,581.2,581.2,2200.0
2024-02-21 12:35:00,581.43,582.43,580.9,582.28,2725.0,581.43,582.43,580.9,582.28,2725.0
2024-02-21 12:40:00,582.72,582.87,582.08,582.12,1215.0,582.72,582.87,582.08,582.12,1215.0
2024-02-21 12:45:00,582.46,583.53,582.46,583.53,2114.0,582.46,583.53,582.46,583.53,2114.0
2024-02-21 12:50:00,583.86,583.91,582.01,582.01,800.0,583.86,583.91,582.01,582.01,800.0
2024-02-21 12:55:00,582.51,582.7,582.15,582.29,832.0,582.51,582.7,582.15,582.29,832.0
2024-02-21 13:00:00,582.07,582.42,581.5,581.66,1300.0,582.07,582.42,581.5,581.66,1300.0
2024-02-21 13:05:00,582.0,582.0,581.45,581.95,847.0,582.0,582.0,581.45,581.95,847.0
2024-02-21 13:10:00,581.86,582.45,581.85,582.05,1215.0,581.86,582.45,581.85,582.05,1215.0
2024-02-21 13:15:00,582.45,582.46,581.37,581.41,1000.0,582.45,582.46,581.37,581.41,1000.0
2024-02-21 13:20:00,581.24,581.35,581.0,581.0,961.0,581.24,581.35,581.0,581.0,961.0
2024-02-21 13:25:00,580.17,580.17,579.42,579.7,818.0,580.17,580.17,579.42,579.7,818.0
2024-02-21 13:30:00,579.91,580.73,579.91,580.73,1209.0,579.91,580.73,579.91,580.73,1209.0
2024-02-21 13:35:00,580.92,581.2,580.71,581.2,416.0,580.92,581.2,580.71,581.2,416.0
2024-02-21 13:40:00,580.57,580.57,580.18,580.21,877.0,580.57,580.57,580.18,580.21,877.0
2024-02-21 13:45:00,580.92,580.92,580.04,580.36,702.0,580.92,580.92,580.04,580.36,702.0
2024-02-21 13:50:00,580.36,580.36,580.36,580.36,0.0,580.36,580.36,580.36,580.36,0.0
2024-02-21 13:55:00,580.9,581.32,580.9,581.27,726.0,580.9,581.32,580.9,581.27,726.0
2024-02-21 14:00:00,581.22,582.38,580.59,582.12,4817.0,581.22,582.38,580.59,582.12,4817.0
2024-02-21 14:05:00,581.71,582.75,581.09,582.33,4798.0,581.71,582.75,581.09,582.33,4798.0
2024-02-21 14:10:00,582.42,583.2,582.28,582.74,3600.0,582.42,583.2,582.28,582.74,3600.0
2024-02-21 14:15:00,582.27,582.51,580.92,580.92,3060.0,582.27,582.51,580.92,580.92,3060.0
2024-02-21 14:20:00,580.94,581.65,579.99,579.99,2606.0,580.94,581.65,579.99,579.99,2606.0
2024-02-21 14:25:00,579.22,580.16,579.01,580.16,900.0,579.22,580.16,579.01,580.16,900.0
2024-02-21 14:30:00,579.96,580.22,579.59,579.6,1554.0,579.96,580.22,579.59,579.6,1554.0
2024-02-21 14:35:00,579.08,579.09,578.8,579.09,400.0,579.08,579.09,578.8,579.09,400.0
2024-02-21 14:40:00,578.34,578.34,578.06,578.06,659.0,578.34,578.34,578.06,578.06,659.0
2024-02-21 14:45:00,578.48,578.91,578.47,578.52,2030.0,578.48,578.91,578.47,578.52,2030.0
2024-02-21 14:50:00,578.99,579.17,578.98,579.17,525.0,578.99,579.17,578.98,579.17,525.0
2024-02-21 14:55:00,579.17,579.95,578.8,579.74,1498.0,579.17,579.95,578.8,579.74,1498.0
2024-02-21 15:00:00,579.28,580.49,579.28,580.04,1130.0,579.28,580.49,579.28,580.04,1130.0
2024-02-21 15:05:00,579.57,579.94,579.56,579.94,520.0,579.57,579.94,579.56,579.94,520.0
2024-02-21 15:10:00,580.05,580.28,579.17,580.28,3338.0,580.05,580.28,579.17,580.28,3338.0
2024-02-21 15:15:00,580.25,580.95,579.85,580.31,2351.0,580.25,580.95,579.85,580.31,2351.0
2024-02-21 15:20:00,580.79,581.34,580.5,580.82,800.0,580.79,581.34,580.5,580.82,800.0
2024-02-21 15:25:00,581.08,581.48,580.62,580.96,2402.0,581.08,581.48,580.62,580.96,2402.0
2024-02-21 15:30:00,581.32,581.42,581.03,581.35,1999.0,581.32,581.42,581.03,581.35,1999.0
2024-02-21 15:35:00,581.5,582.97,581.33,582.7,2852.0,581.5,582.97,581.33,582.7,2852.0
2024-02-21 15:40:00,583.65,585.76,583.41,585.09,34820.0,583.65,585.76,583.41,585.09,34820.0
2024-02-21 15:45:00,585.15,587.34,584.97,586.93,6232.0,585.15,587.34,584.97,586.93,6232.0
2024-02-21 15:50:00,587.19,587.19,585.31,587.14,8225.0,587.19,587.19,585.31,587.14,8225.0
2024-02-21 15:55:00,587.34,589.52,587.13,589.34,20412.0,587.34,589.52,587.13,589.34,20412.0
2024-02-22 09:30:00,605.89,608.0,600.58,604.59,13033.0,605.89,608.0,600.58,604.59,13033.0
2024-02-22 09:35:00,603.54,607.94,603.54,607.03,2379.0,603.54,607.94,603.54,607.03,2379.0
2024-02-22 09:40:00,605.58,608.91,605.58,607.73,4070.0,605.58,608.91,605.58,607.73,4070.0
2024-02-22 09:45:00,607.14,608.92,607.14,607.9,1502.0,607.14,608.92,607.14,607.9,1502.0
2024-02-22 09:50:00,608.17,609.98,604.26,604.26,2512.0,608.17,609.98,604.26,604.26,2512.0
2024-02-22 09:55:00,604.96,607.74,604.96,607.74,666.0,604.96,607.74,604.96,607.74,666.0
2024-02-22 10:00:00,607.92,608.35,604.64,604.64,2059.0,607.92,608.35,604.64,604.64,2059.0
2024-02-22 10:05:00,605.75,606.7,605.49,606.18,830.0,605.75,606.7,605.49,606.18,830.0
2024-02-22 10:10:00,605.56,606.41,604.75,605.39,600.0,605.56,606.41,604.75,605.39,600.0
2024-02-22 10:15:00,605.0,605.72,604.54,604.64,1132.0,605.0,605.72,604.54,604.64,1132.0
2024-02-22 10:20:00,604.99,605.59,604.42,604.84,1718.0,604.99,605.59,604.42,604.84,1718.0
2024-02-22 10:25:00,605.08,605.08,603.55,604.8,1300.0,605.08,605.08,603.55,604.8,1300.0
2024-02-22 10:30:00,605.67,606.96,605.0,606.36,3366.0,605.67,606.96,605.0,606.36,3366.0
2024-02-22 10:35:00,606.35,607.25,605.79,605.79,588.0,606.35,607.25,605.79,605.79,588.0
2024-02-22 10:40:00,605.82,605.82,604.75,605.5,1382.0,605.82,605.82,604.75,605.5,1382.0
2024-02-22 10:45:00,604.04,604.04,602.15,602.57,400.0,604.04,604.04,602.15,602.57,400.0
2024-02-22 10:50:00,603.26,603.54,602.86,603.23,1135.0,603.26,603.54,602.86,603.23,1135.0
2024-02-22 10:55:00,603.95,603.95,602.47,602.52,700.0,603.95,603.95,602.47,602.52,700.0
2024-02-22 11:00:00,602.62,603.53,602.61,602.83,541.0,602.62,603.53,602.61,602.83,541.0
2024-02-22 11:05:00,603.38,603.98,603.38,603.84,600.0,603.38,603.98,603.38,603.84,600.0
2024-02-22 11:10:00,604.29,604.29,604.08,604.08,200.0,604.29,604.29,604.08,604.08,200.0
2024-02-22 11:15:00,604.53,605.94,604.53,605.0,2504.0,604.53,605.94,604.53,605.0,2504.0
2024-02-22 11:20:00,604.72,604.72,604.71,604.72,200.0,604.72,604.72,604.71,604.72,200.0
2024-02-22 11:25:00,605.97,605.97,604.33,604.35,1080.0,605.97,605.97,604.33,604.35,1080.0
2024-02-22 11:30:00,604.82,605.21,604.39,605.04,1444.0,604.82,605.21,604.39,605.04,1444.0
2024-02-22 11:35:00,605.11,605.81,605.1,605.81,201.0,605.11,605.81,605.1,605.81,201.0
2024-02-22 11:40:00,605.94,605.94,604.73,605.38,2286.0,605.94,605.94,604.73,605.38,2286.0
2024-02-22 11:45:00,605.74,605.84,605.1,605.3,3200.0,605.74,605.84,605.1,605.3,3200.0
2024-02-22 11:50:00,605.3,605.3,604.73,604.83,300.0,605.3,605.3,604.73,604.83,300.0
2024-02-22 11:55:00,605.09,605.09,605.08,605.09,100.0,605.09,605.09,605.08,605.09,100.0
2024-02-22 12:00:00,605.08,605.08,603.23,604.48,3548.0,605.08,605.08,603.23,604.48,3548.0
2024-02-22 12:05:00,604.48,604.48,604.48,604.48,0.0,604.48,604.48,604.48,604.48,0.0
2024-02-22 12:10:00,605.12,605.6,604.5,605.28,1920.0,605.12,605.6,604.5,605.28,1920.0
2024-02-22 12:15:00,605.5,605.61,605.3,605.61,1336.0,605.5,605.61,605.3,605.61,1336.0
2024-02-22 12:20:00,605.53,606.06,605.53,606.06,200.0,605.53,606.06,605.53,606.06,200.0
2024-02-22 12:25:00,605.99,605.99,605.51,605.51,300.0,605.99,605.99,605.51,605.51,300.0
2024-02-22 12:30:00,606.93,606.93,606.88,606.88,200.0,606.93,606.93,606.88,606.88,200.0
2024-02-22 12:35:00,606.51,606.8,606.27,606.73,600.0,606.51,606.8,606.27,606.73,600.0
2024-02-22 12:40:00,605.95,605.95,605.95,605.95,486.0,605.95,605.95,605.95,605.95,486.0
2024-02-22 12:45:00,606.95,607.55,606.62,607.55,693.0,606.95,607.55,606.62,607.55,693.0
2024-02-22 12:50:00,607.7,608.64,607.7,608.63,400.0,607.7,608.64,607.7,608.63,400.0
2024-02-22 12:55:00,608.63,608.69,608.53,608.69,300.0,608.63,608.69,608.53,608.69,300.0
2024-02-22 13:00:00,608.99,609.74,608.74,609.74,2380.0,608.99,609.74,608.74,609.74,2380.0
2024-02-22 13:05:00,609.1,609.12,609.09,609.12,200.0,609.1,609.12,609.09,609.12,200.0
2024-02-22 13:10:00,608.34,608.61,606.42,606.9,5412.0,608.34,608.61,606.42,606.9,5412.0
2024-02-22 13:15:00,607.57,607.63,607.5,607.51,400.0,607.57,607.63,607.5,607.51,400.0
2024-02-22 13:20:00,607.01,607.01,607.01,607.01,100.0,607.01,607.01,607.01,607.01,100.0
2024-02-22 13:25:00,606.42,606.92,605.71,606.92,925.0,606.42,606.92,605.71,606.92,925.0
2024-02-22 13:30:00,606.87,606.87,606.86,606.87,100.0,606.87,606.87,606.86,606.87,100.0
2024-02-22 13:35:00,607.28,607.36,606.88,606.88,812.0,607.28,607.36,606.88,606.88,812.0
2024-02-22 13:40:00,607.16,607.26,606.81,607.24,1200.0,607.16,607.26,606.81,607.24,1200.0
2024-02-22 13:45:00,607.29,607.45,607.07,607.08,565.0,607.29,607.45,607.07,607.08,565.0
2024-02-22 13:50:00,606.96,607.59,606.95,607.19,600.0,606.96,607.59,606.95,607.19,600.0
2024-02-22 13:55:00,607.2,608.0,607.2,607.5,1772.0,607.2,608.0,607.2,607.5,1772.0
2024-02-22 14:00:00,607.74,607.74,607.74,607.74,100.0,607.74,607.74,607.74,607.74,100.0
2024-02-22 14:05:00,607.07,607.07,605.52,605.62,1700.0,607.07,607.07,605.52,605.62,1700.0
2024-02-22 14:10:00,604.52,606.43,604.52,606.43,1307.0,604.52,606.43,604.52,606.43,1307.0
2024-02-22 14:15:00,607.09,607.09,607.09,607.09,106.0,607.09,607.09,607.09,607.09,106.0
2024-02-22 14:20:00,606.7,607.12,606.7,606.9,610.0,606.7,607.12,606.7,606.9,610.0
2024-02-22 14:25:00,607.16,607.54,606.9,607.31,822.0,607.16,607.54,606.9,607.31,822.0
2024-02-22 14:30:00,607.3,607.7,607.29,607.7,233.0,607.3,607.7,607.29,607.7,233.0
2024-02-22 14:35:00,606.02,606.77,606.02,606.31,300.0,606.02,606.77,606.02,606.31,300.0
2024-02-22 14:40:00,606.72,606.91,606.65,606.91,902.0,606.72,606.91,606.65,606.91,902.0
2024-02-22 14:45:00,607.33,607.33,607.33,607.33,100.0,607.33,607.33,607.33,607.33,100.0
2024-02-22 14:50:00,607.15,607.34,606.87,606.98,1200.0,607.15,607.34,606.87,606.98,1200.0
2024-02-22 14:55:00,606.69,607.83,606.68,607.5,800.0,606.69,607.83,606.68,607.5,800.0
2024-02-22 15:00:00,607.39,607.39,606.44,606.44,1004.0,607.39,607.39,606.44,606.44,1004.0
2024-02-22 15:05:00,606.63,606.96,606.01,606.14,1361.0,606.63,606.96,606.01,606.14,1361.0
2024-02-22 15:10:00,605.78,605.78,605.0,605.17,561.0,605.78,605.78,605.0,605.17,561.0
2024-02-22 15:15:00,605.57,605.72,605.49,605.72,805.0,605.57,605.72,605.49,605.72,805.0
2024-02-22 15:20:00,605.96,605.96,605.55,605.66,466.0,605.96,605.96,605.55,605.66,466.0
2024-02-22 15:25:00,605.46,605.92,605.45,605.47,1725.0,605.46,605.92,605.45,605.47,1725.0
2024-02-22 15:30:00,605.54,605.54,604.51,604.51,1201.0,605.54,605.54,604.51,604.51,1201.0
2024-02-22 15:35:00,604.34,605.09,603.33,603.54,35952.0,604.34,605.09,603.33,603.54,35952.0
2024-02-22 15:40:00,603.61,604.0,602.98,603.0,3156.0,603.61,604.0,602.98,603.0,3156.0
2024-02-22 15:45:00,602.27,603.9,601.62,603.55,8356.0,602.27,603.9,601.62,603.55,8356.0
2024-02-22 15:50:00,603.1,603.38,601.05,601.05,3189.0,603.1,603.38,601.05,601.05,3189.0
2024-02-22 15:55:00,601.51,601.75,600.08,600.23,12959.0,601.51,601.75,600.08,600.23,12959.0
2024-02-23 09:30:00,605.8,610.22,605.8,607.04,5006.0,605.8,610.22,605.8,607.04,5006.0
2024-02-23 09:35:00,608.46,609.7,607.13,607.13,2571.0,608.46,609.7,607.13,607.13,2571.0
2024-02-23 09:40:00,608.17,608.17,605.88,605.88,973.0,608.17,608.17,605.88,605.88,973.0
2024-02-23 09:45:00,607.14,607.15,605.52,605.52,917.0,607.14,607.15,605.52,605.52,917.0
2024-02-23 09:50:00,607.03,608.74,607.03,607.32,2610.0,607.03,608.74,607.03,607.32,2610.0
2024-02-23 09:55:00,607.33,607.33,602.69,605.18,5594.0,607.33,607.33,602.69,605.18,5594.0
2024-02-23 10:00:00,604.85,607.4,603.57,607.19,2458.0,604.85,607.4,603.57,607.19,2458.0
2024-02-23 10:05:00,606.06,606.7,606.01,606.34,1077.0,606.06,606.7,606.01,606.34,1077.0
2024-02-23 10:10:00,605.41,607.37,605.28,607.37,2261.0,605.41,607.37,605.28,607.37,2261.0
2024-02-23 10:15:00,607.03,607.05,606.92,606.93,500.0,607.03,607.05,606.92,606.93,500.0
2024-02-23 10:20:00,606.95,607.02,606.1,607.02,1335.0,606.95,607.02,606.1,607.02,1335.0
2024-02-23 10:25:00,606.89,608.75,606.89,607.82,830.0,606.89,608.75,606.89,607.82,830.0
2024-02-23 10:30:00,607.64,607.65,607.08,607.65,300.0,607.64,607.65,607.08,607.65,300.0
2024-02-23 10:35:00,608.07,608.76,607.88,608.75,906.0,608.07,608.76,607.88,608.75,906.0
2024-02-23 10:40:00,608.96,608.96,606.01,606.01,1080.0,608.96,608.96,606.01,606.01,1080.0
2024-02-23 10:45:00,605.86,606.63,605.86,606.57,500.0,605.86,606.63,605.86,606.57,500.0
2024-02-23 10:50:00,606.57,606.76,606.54,606.55,400.0,606.57,606.76,606.54,606.55,400.0
2024-02-23 10:55:00,607.27,607.27,606.87,606.87,300.0,607.27,607.27,606.87,606.87,300.0
2024-02-23 11:00:00,604.94,604.94,601.99,602.04,2160.0,604.94,604.94,601.99,602.04,2160.0
2024-02-23 11:05:00,602.73,603.5,602.07,603.45,907.0,602.73,603.5,602.07,603.45,907.0
2024-02-23 11:10:00,603.0,603.0,601.26,601.36,300.0,603.0,603.0,601.26,601.36,300.0
2024-02-23 11:15:00,602.11,602.87,602.03,602.03,400.0,602.11,602.87,602.03,602.03,400.0
2024-02-23 11:20:00,603.22,603.61,603.22,603.61,200.0,603.22,603.61,603.22,603.61,200.0
2024-02-23 11:25:00,603.61,603.61,603.61,603.61,0.0,603.61,603.61,603.61,603.61,0.0
2024-02-23 11:30:00,606.08,606.08,604.72,604.73,700.0,606.08,606.08,604.72,604.73,700.0
2024-02-23 11:35:00,605.49,606.03,605.05,606.03,550.0,605.49,606.03,605.05,606.03,550.0
2024-02-23 11:40:00,606.19,606.44,605.39,605.4,700.0,606.19,606.44,605.39,605.4,700.0
2024-02-23 11:45:00,606.04,606.62,605.99,606.21,801.0,606.04,606.62,605.99,606.21,801.0
2024-02-23 11:50:00,606.22,606.83,606.21,606.32,773.0,606.22,606.83,606.21,606.32,773.0
2024-02-23 11:55:00,606.93,607.56,606.93,607.56,900.0,606.93,607.56,606.93,607.56,900.0
2024-02-23 12:00:00,607.87,608.71,607.87,608.33,1189.0,607.87,608.71,607.87,608.33,1189.0
2024-02-23 12:05:00,608.34,608.96,607.52,607.52,1700.0,608.34,608.96,607.52,607.52,1700.0
2024-02-23 12:10:00,607.52,608.24,607.11,607.11,1354.0,607.52,608.24,607.11,607.11,1354.0
2024-02-23 12:15:00,607.97,608.16,607.07,607.5,971.0,607.97,608.16,607.07,607.5,971.0
2024-02-23 12:20:00,607.81,608.02,607.0,607.3,1685.0,607.81,608.02,607.0,607.3,1685.0
2024-02-23 12:25:00,607.21,607.21,606.53,606.66,840.0,607.21,607.21,606.53,606.66,840.0
2024-02-23 12:30:00,606.34,606.34,605.54,606.16,919.0,606.34,606.34,605.54,606.16,919.0
2024-02-23 12:35:00,606.65,607.4,606.65,607.4,300.0,606.65,607.4,606.65,607.4,300.0
2024-02-23 12:40:00,607.7,607.7,606.63,607.36,401.0,607.7,607.7,606.63,607.36,401.0
2024-02-23 12:45:00,608.08,608.08,607.63,607.89,380.0,608.08,608.08,607.63,607.89,380.0
2024-02-23 12:50:00,608.41,608.41,607.55,608.4,570.0,608.41,608.41,607.55,608.4,570.0
2024-02-23 12:55:00,607.7,608.34,607.69,608.34,300.0,607.7,608.34,607.69,608.34,300.0
2024-02-23 13:00:00,608.6,608.7,608.0,608.54,916.0,608.6,608.7,608.0,608.54,916.0
2024-02-23 13:05:00,608.86,609.23,608.77,609.17,800.0,608.86,609.23,608.77,609.17,800.0
2024-02-23 13:10:00,609.41,609.42,608.61,609.24,1000.0,609.41,609.42,608.61,609.24,1000.0
2024-02-23 13:15:00,609.03,609.07,608.43,608.97,1900.0,609.03,609.07,608.43,608.97,1900.0
2024-02-23 13:20:00,608.69,608.69,608.69,608.69,100.0,608.69,608.69,608.69,608.69,100.0
2024-02-23 13:25:00,609.03,609.03,608.24,608.24,235.0,609.03,609.03,608.24,608.24,235.0
2024-02-23 13:30:00,608.75,609.18,608.51,609.18,300.0,608.75,609.18,608.51,609.18,300.0
2024-02-23 13:35:00,608.63,609.58,608.56,608.81,3300.0,608.63,609.58,608.56,608.81,3300.0
2024-02-23 13:40:00,608.66,609.23,608.66,608.76,1100.0,608.66,609.23,608.66,608.76,1100.0
2024-02-23 13:45:00,609.0,609.22,609.0,609.22,200.0,609.0,609.22,609.0,609.22,200.0
2024-02-23 13:50:00,609.09,609.09,608.05,608.06,905.0,609.09,609.09,608.05,608.06,905.0
2024-02-23 13:55:00,608.1,608.95,608.09,608.95,400.0,608.1,608.95,608.09,608.95,400.0
2024-02-23 14:00:00,607.91,608.39,607.71,607.71,500.0,607.91,608.39,607.71,607.71,500.0
2024-02-23 14:05:00,608.24,608.42,608.24,608.42,300.0,608.24,608.42,608.24,608.42,300.0
2024-02-23 14:10:00,608.07,608.24,607.83,608.24,600.0,608.07,608.24,607.83,608.24,600.0
2024-02-23 14:15:00,608.24,608.87,608.07,608.3,2124.0,608.24,608.87,608.07,608.3,2124.0
2024-02-23 14:20:00,608.17,608.17,607.05,607.27,900.0,608.17,608.17,607.05,607.27,900.0
2024-02-23 14:25:00,607.15,607.39,607.15,607.39,343.0,607.15,607.39,607.15,607.39,343.0
2024-02-23 14:30:00,607.54,607.59,607.03,607.59,1368.0,607.54,607.59,607.03,607.59,1368.0
2024-02-23 14:35:00,607.59,608.35,607.58,608.35,600.0,607.59,608.35,607.58,608.35,600.0
2024-02-23 14:40:00,608.33,609.04,608.05,608.49,1900.0,608.33,609.04,608.05,608.49,1900.0
2024-02-23 14:45:00,608.93,608.94,608.16,608.17,400.0,608.93,608.94,608.16,608.17,400.0
2024-02-23 14:50:00,607.7,608.09,607.58,608.09,507.0,607.7,608.09,607.58,608.09,507.0
2024-02-23 14:55:00,607.12,607.56,607.07,607.11,800.0,607.12,607.56,607.07,607.11,800.0
2024-02-23 15:00:00,606.82,606.96,606.6,606.6,300.0,606.82,606.96,606.6,606.6,300.0
2024-02-23 15:05:00,605.37,605.47,605.04,605.04,446.0,605.37,605.47,605.04,605.04,446.0
2024-02-23 15:10:00,604.34,604.34,603.98,603.98,200.0,604.34,604.34,603.98,603.98,200.0
2024-02-23 15:15:00,604.63,604.63,604.56,604.57,233.0,604.63,604.63,604.56,604.57,233.0
2024-02-23 15:20:00,604.47,604.47,604.47,604.47,100.0,604.47,604.47,604.47,604.47,100.0
2024-02-23 15:25:00,605.12,605.15,604.7,604.73,1050.0,605.12,605.15,604.7,604.73,1050.0
2024-02-23 15:30:00,604.3,604.81,603.91,604.81,2056.0,604.3,604.81,603.91,604.81,2056.0
2024-02-23 15:35:00,604.54,605.2,604.54,604.82,1316.0,604.54,605.2,604.54,604.82,1316.0
2024-02-23 15:40:00,605.05,605.28,604.77,604.77,1022.0,605.05,605.28,604.77,604.77,1022.0
2024-02-23 15:45:00,605.03,605.53,605.01,605.52,1000.0,605.03,605.53,605.01,605.52,1000.0
2024-02-23 15:50:00,605.59,606.35,605.12,606.05,2717.0,605.59,606.35,605.12,606.05,2717.0
2024-02-23 15:55:00,605.83,606.5,605.11,605.11,5358.0,605.83,606.5,605.11,605.11,5358.0
2024-02-26 09:30:00,609.54,609.54,605.91,606.34,4265.0,609.54,609.54,605.91,606.34,4265.0
2024-02-26 09:35:00,604.28,606.83,600.89,604.17,900.0,604.28,606.83,600.89,604.17,900.0
2024-02-26 09:40:00,607.92,607.96,605.42,605.74,900.0,607.92,607.96,605.42,605.74,900.0
2024-02-26 09:45:00,605.42,605.42,605.42,605.42,100.0,605.42,605.42,605.42,605.42,100.0
2024-02-26 09:50:00,608.0,608.0,607.96,607.96,200.0,608.0,608.0,607.96,607.96,200.0
2024-02-26 09:55:00,607.49,607.92,606.22,607.15,2441.0,607.49,607.92,606.22,607.15,2441.0
2024-02-26 10:00:00,607.53,607.93,607.04,607.73,653.0,607.53,607.93,607.04,607.73,653.0
2024-02-26 10:05:00,608.26,608.96,608.26,608.36,707.0,608.26,608.96,608.26,608.36,707.0
2024-02-26 10:10:00,609.12,609.21,609.12,609.15,400.0,609.12,609.21,609.12,609.15,400.0
2024-02-26 10:15:00,608.46,609.65,608.45,608.45,600.0,608.46,609.65,608.45,608.45,600.0
2024-02-26 10:20:00,608.4,610.11,608.25,610.11,1955.0,608.4,610.11,608.25,610.11,1955.0
2024-02-26 10:25:00,610.83,610.83,609.1,609.1,800.0,610.83,610.83,609.1,609.1,800.0
2024-02-26 10:30:00,608.81,610.12,608.26,610.12,758.0,608.81,610.12,608.26,610.12,758.0
2024-02-26 10:35:00,610.52,610.52,609.92,609.92,300.0,610.52,610.52,609.92,609.92,300.0
2024-02-26 10:40:00,608.89,609.44,607.97,608.41,931.0,608.89,609.44,607.97,608.41,931.0
2024-02-26 10:45:00,608.5,609.4,607.92,608.81,1715.0,608.5,609.4,607.92,608.81,1715.0
2024-02-26 10:50:00,608.75,609.51,607.87,609.51,1296.0,608.75,609.51,607.87,609.51,1296.0
2024-02-26 10:55:00,609.51,610.0,609.5,609.52,1300.0,609.51,610.0,609.5,609.52,1300.0
2024-02-26 11:00:00,609.22,609.55,608.98,608.99,819.0,609.22,609.55,608.98,608.99,819.0
2024-02-26 11:05:00,608.5,610.0,608.5,609.5,1165.0,608.5,610.0,608.5,609.5,1165.0
2024-02-26 11:10:00,609.5,609.5,608.88,608.88,200.0,609.5,609.5,608.88,608.88,200.0
2024-02-26 11:15:00,608.77,609.16,608.73,608.74,1200.0,608.77,609.16,608.73,608.74,1200.0
2024-02-26 11:20:00,609.36,609.65,607.81,607.81,1429.0,609.36,609.65,607.81,607.81,1429.0
2024-02-26 11:25:00,607.22,608.06,607.1,607.63,1238.0,607.22,608.06,607.1,607.63,1238.0
2024-02-26 11:30:00,608.39,609.0,608.39,609.0,1007.0,608.39,609.0,608.39,609.0,1007.0
2024-02-26 11:35:00,609.0,609.0,609.0,609.0,0.0,609.0,609.0,609.0,609.0,0.0
2024-02-26 11:40:00,609.7,610.73,609.58,610.73,600.0,609.7,610.73,609.58,610.73,600.0
2024-02-26 11:45:00,610.41,610.93,610.41,610.93,300.0,610.41,610.93,610.41,610.93,300.0
2024-02-26 11:50:00,611.21,611.73,611.21,611.73,595.0,611.21,611.73,611.21,611.73,595.0
2024-02-26 11:55:00,611.9,611.9,611.29,611.75,720.0,611.9,611.9,611.29,611.75,720.0
2024-02-26 12:00:00,611.29,611.47,610.64,611.47,1739.0,611.29,611.47,610.64,611.47,1739.0
2024-02-26 12:05:00,612.39,612.39,612.14,612.14,400.0,612.39,612.39,612.14,612.14,400.0
2024-02-26 12:10:00,612.15,612.84,611.73,612.83,1000.0,612.15,612.84,611.73,612.83,1000.0
2024-02-26 12:15:00,612.35,612.36,611.69,611.69,775.0,612.35,612.36,611.69,611.69,775.0
2024-02-26 12:20:00,611.48,611.72,611.48,611.7,525.0,611.48,611.72,611.48,611.7,525.0
2024-02-26 12:25:00,612.17,613.78,612.17,613.5,2963.0,612.17,613.78,612.17,613.5,2963.0
2024-02-26 12:30:00,613.79,614.05,613.54,613.95,2378.0,613.79,614.05,613.54,613.95,2378.0
2024-02-26 12:35:00,614.18,614.25,613.8,613.81,300.0,614.18,614.25,613.8,613.81,300.0
2024-02-26 12:40:00,613.5,614.25,613.5,613.92,1869.0,613.5,614.25,613.5,613.92,1869.0
2024-02-26 12:45:00,613.26,613.75,612.57,612.69,1506.0,613.26,613.75,612.57,612.69,1506.0
2024-02-26 12:50:00,612.85,613.43,612.85,612.86,1525.0,612.85,613.43,612.85,612.86,1525.0
2024-02-26 12:55:00,612.29,612.91,612.29,612.91,200.0,612.29,612.91,612.29,612.91,200.0
2024-02-26 13:00:00,612.24,612.24,612.14,612.22,600.0,612.24,612.24,612.14,612.22,600.0
2024-02-26 13:05:00,611.74,611.74,611.63,611.69,600.0,611.74,611.74,611.63,611.69,600.0
2024-02-26 13:10:00,611.1,611.67,610.01,610.35,3381.0,611.1,611.67,610.01,610.35,3381.0
2024-02-26 13:15:00,609.98,609.98,609.16,609.89,500.0,609.98,609.98,609.16,609.89,500.0
2024-02-26 13:20:00,609.02,609.99,608.82,609.72,3106.0,609.02,609.99,608.82,609.72,3106.0
2024-02-26 13:25:00,609.92,610.68,609.62,609.62,1742.0,609.92,610.68,609.62,609.62,1742.0
2024-02-26 13:30:00,609.02,609.28,608.03,609.21,1154.0,609.02,609.28,608.03,609.21,1154.0
2024-02-26 13:35:00,608.9,609.88,608.9,609.88,300.0,608.9,609.88,608.9,609.88,300.0
2024-02-26 13:40:00,610.39,610.6,610.39,610.45,525.0,610.39,610.6,610.39,610.45,525.0
2024-02-26 13:45:00,610.49,611.16,610.48,611.15,1628.0,610.49,611.16,610.48,611.15,1628.0
2024-02-26 13:50:00,611.32,611.32,610.78,610.91,400.0,611.32,611.32,610.78,610.91,400.0
2024-02-26 13:55:00,612.0,612.41,612.0,612.23,400.0,612.0,612.41,612.0,612.23,400.0
2024-02-26 14:00:00,613.0,613.16,612.67,612.67,1771.0,613.0,613.16,612.67,612.67,1771.0
2024-02-26 14:05:00,612.63,612.82,611.77,611.77,1418.0,612.63,612.82,611.77,611.77,1418.0
2024-02-26 14:10:00,612.96,612.96,611.67,611.68,557.0,612.96,612.96,611.67,611.68,557.0
2024-02-26 14:15:00,612.38,612.39,611.5,611.5,500.0,612.38,612.39,611.5,611.5,500.0
2024-02-26 14:20:00,612.47,612.58,612.15,612.56,2320.0,612.47,612.58,612.15,612.56,2320.0
2024-02-26 14:25:00,612.18,612.48,612.06,612.06,1100.0,612.18,612.48,612.06,612.06,1100.0
2024-02-26 14:30:00,612.5,612.5,611.71,611.98,1441.0,612.5,612.5,611.71,611.98,1441.0
2024-02-26 14:35:00,611.98,611.98,611.44,611.87,800.0,611.98,611.98,611.44,611.87,800.0
2024-02-26 14:40:00,611.34,611.38,611.34,611.38,526.0,611.34,611.38,611.34,611.38,526.0
2024-02-26 14:45:00,610.9,611.76,610.9,611.68,300.0,610.9,611.76,610.9,611.68,300.0
2024-02-26 14:50:00,611.59,611.88,611.0,611.0,1113.0,611.59,611.88,611.0,611.0,1113.0
2024-02-26 14:55:00,611.0,611.0,611.0,611.0,0.0,611.0,611.0,611.0,611.0,0.0
2024-02-26 15:00:00,611.01,611.17,610.41,610.41,524.0,611.01,611.17,610.41,610.41,524.0
2024-02-26 15:05:00,611.07,611.41,611.0,611.41,800.0,611.07,611.41,611.0,611.41,800.0
2024-02-26 15:10:00,612.04,612.05,612.04,612.05,300.0,612.04,612.05,612.04,612.05,300.0
2024-02-26 15:15:00,611.35,611.35,610.59,610.6,200.0,611.35,611.35,610.59,610.6,200.0
2024-02-26 15:20:00,610.3,610.68,610.3,610.68,300.0,610.3,610.68,610.3,610.68,300.0
2024-02-26 15:25:00,610.3,610.8,610.29,610.29,714.0,610.3,610.8,610.29,610.29,714.0
2024-02-26 15:30:00,610.29,610.29,609.97,609.97,200.0,610.29,610.29,609.97,609.97,200.0
2024-02-26 15:35:00,609.88,610.47,609.87,609.88,800.0,609.88,610.47,609.87,609.88,800.0
2024-02-26 15:40:00,609.59,609.82,608.23,608.23,1473.0,609.59,609.82,608.23,608.23,1473.0
2024-02-26 15:45:00,608.13,608.56,607.83,608.23,1892.0,608.13,608.56,607.83,608.23,1892.0
2024-02-26 15:50:00,607.54,607.98,606.96,607.8,5706.0,607.54,607.98,606.96,607.8,5706.0
2024-02-26 15:55:00,608.05,608.37,606.96,606.96,8784.0,608.05,608.37,606.96,606.96,8784.0
2024-02-27 09:30:00,611.84,613.33,609.73,613.33,4105.0,611.84,613.33,609.73,613.33,4105.0
2024-02-27 09:35:00,611.77,614.69,610.92,611.53,2134.0,611.77,614.69,610.92,611.53,2134.0
2024-02-27 09:40:00,612.98,612.98,609.35,610.54,3400.0,612.98,612.98,609.35,610.54,3400.0
2024-02-27 09:45:00,609.19,611.4,609.04,611.4,6827.0,609.19,611.4,609.04,611.4,6827.0
2024-02-27 09:50:00,611.04,613.95,611.03,613.95,2354.0,611.04,613.95,611.03,613.95,2354.0
2024-02-27 09:55:00,613.96,615.0,612.97,615.0,1514.0,613.96,615.0,612.97,615.0,1514.0
2024-02-27 10:00:00,616.62,617.06,616.56,616.93,1265.0,616.62,617.06,616.56,616.93,1265.0
2024-02-27 10:05:00,616.54,617.29,615.3,617.29,1700.0,616.54,617.29,615.3,617.29,1700.0
2024-02-27 10:10:00,616.97,618.89,616.94,618.89,700.0,616.97,618.89,616.94,618.89,700.0
2024-02-27 10:15:00,618.45,620.49,618.16,620.0,3449.0,618.45,620.49,618.16,620.0,3449.0
2024-02-27 10:20:00,620.96,621.06,619.52,619.52,1450.0,620.96,621.06,619.52,619.52,1450.0
2024-02-27 10:25:00,619.52,619.99,618.57,619.04,1911.0,619.52,619.99,618.57,619.04,1911.0
2024-02-27 10:30:00,620.34,620.34,618.94,618.95,500.0,620.34,620.34,618.94,618.95,500.0
2024-02-27 10:35:00,618.96,618.96,617.51,617.57,1500.0,618.96,618.96,617.51,617.57,1500.0
2024-02-27 10:40:00,616.8,616.8,614.62,615.59,1803.0,616.8,616.8,614.62,615.59,1803.0
2024-02-27 10:45:00,615.88,617.23,615.87,617.23,509.0,615.88,617.23,615.87,617.23,509.0
2024-02-27 10:50:00,616.68,616.68,615.75,615.83,452.0,616.68,616.68,615.75,615.83,452.0
2024-02-27 10:55:00,616.03,616.98,615.87,616.98,530.0,616.03,616.98,615.87,616.98,530.0
2024-02-27 11:00:00,617.14,617.28,616.01,616.01,640.0,617.14,617.28,616.01,616.01,640.0
2024-02-27 11:05:00,616.06,616.65,616.01,616.64,1100.0,616.06,616.65,616.01,616.64,1100.0
2024-02-27 11:10:00,616.63,616.63,616.48,616.48,535.0,616.63,616.63,616.48,616.48,535.0
2024-02-27 11:15:00,615.63,615.75,614.91,615.68,1478.0,615.63,615.75,614.91,615.68,1478.0
2024-02-27 11:20:00,614.97,614.97,614.63,614.63,300.0,614.97,614.97,614.63,614.63,300.0
2024-02-27 11:25:00,614.15,614.27,612.68,612.68,400.0,614.15,614.27,612.68,612.68,400.0
2024-02-27 11:30:00,614.09,615.44,614.09,615.44,859.0,614.09,615.44,614.09,615.44,859.0
2024-02-27 11:35:00,614.59,614.62,614.39,614.39,300.0,614.59,614.62,614.39,614.39,300.0
2024-02-27 11:40:00,613.14,613.14,613.14,613.14,200.0,613.14,613.14,613.14,613.14,200.0
2024-02-27 11:45:00,613.66,613.97,613.66,613.97,500.0,613.66,613.97,613.66,613.97,500.0
2024-02-27 11:50:00,614.86,614.86,614.23,614.24,698.0,614.86,614.86,614.23,614.24,698.0
2024-02-27 11:55:00,614.56,614.56,614.55,614.56,100.0,614.56,614.56,614.55,614.56,100.0
2024-02-27 12:00:00,614.82,615.48,614.41,614.46,2700.0,614.82,615.48,614.41,614.46,2700.0
2024-02-27 12:05:00,614.51,614.56,614.2,614.56,800.0,614.51,614.56,614.2,614.56,800.0
2024-02-27 12:10:00,615.24,615.24,615.24,615.24,222.0,615.24,615.24,615.24,615.24,222.0
2024-02-27 12:15:00,614.43,615.06,613.47,613.47,1100.0,614.43,615.06,613.47,613.47,1100.0
2024-02-27 12:20:00,613.41,613.41,612.75,612.78,730.0,613.41,613.41,612.75,612.78,730.0
2024-02-27 12:25:00,612.79,613.22,612.78,612.79,300.0,612.79,613.22,612.78,612.79,300.0
2024-02-27 12:30:00,612.96,612.96,612.42,612.8,900.0,612.96,612.96,612.42,612.8,900.0
2024-02-27 12:35:00,612.22,612.22,611.11,611.12,400.0,612.22,612.22,611.11,611.12,400.0
2024-02-27 12:40:00,611.97,611.97,611.97,611.97,100.0,611.97,611.97,611.97,611.97,100.0
2024-02-27 12:45:00,611.03,611.03,611.03,611.03,100.0,611.03,611.03,611.03,611.03,100.0
2024-02-27 12:50:00,610.96,610.96,610.95,610.96,300.0,610.96,610.96,610.95,610.96,300.0
2024-02-27 12:55:00,611.15,611.97,610.17,611.97,2639.0,611.15,611.97,610.17,611.97,2639.0
2024-02-27 13:00:00,611.0,612.83,611.0,612.79,780.0,611.0,612.83,611.0,612.79,780.0
2024-02-27 13:05:00,612.79,613.25,612.46,612.79,560.0,612.79,613.25,612.46,612.79,560.0
2024-02-27 13:10:00,613.18,614.24,612.23,613.01,6226.0,613.18,614.24,612.23,613.01,6226.0
2024-02-27 13:15:00,613.01,613.72,612.84,613.72,980.0,613.01,613.72,612.84,613.72,980.0
2024-02-27 13:20:00,612.92,613.73,612.87,613.31,1210.0,612.92,613.73,612.87,613.31,1210.0
2024-02-27 13:25:00,613.3,613.3,612.87,612.87,600.0,613.3,613.3,612.87,612.87,600.0
2024-02-27 13:30:00,613.38,614.36,613.11,613.99,1613.0,613.38,614.36,613.11,613.99,1613.0
2024-02-27 13:35:00,613.98,613.98,613.62,613.62,17500.0,613.98,613.98,613.62,613.62,17500.0
2024-02-27 13:40:00,612.88,612.88,612.08,612.09,400.0,612.88,612.88,612.08,612.09,400.0
2024-02-27 13:45:00,612.09,612.09,612.09,612.09,0.0,612.09,612.09,612.09,612.09,0.0
2024-02-27 13:50:00,612.09,612.09,612.09,612.09,0.0,612.09,612.09,612.09,612.09,0.0
2024-02-27 13:55:00,612.21,612.37,612.21,612.22,400.0,612.21,612.37,612.21,612.22,400.0
2024-02-27 14:00:00,613.74,613.74,613.73,613.74,100.0,613.74,613.74,613.73,613.74,100.0
2024-02-27 14:05:00,612.6,612.6,611.98,611.99,400.0,612.6,612.6,611.98,611.99,400.0
2024-02-27 14:10:00,612.83,612.96,612.83,612.9,300.0,612.83,612.96,612.83,612.9,300.0
2024-02-27 14:15:00,612.9,612.9,612.9,612.9,0.0,612.9,612.9,612.9,612.9,0.0
2024-02-27 14:20:00,613.77,613.78,613.77,613.77,100.0,613.77,613.78,613.77,613.77,100.0
2024-02-27 14:25:00,613.84,613.84,612.38,612.38,900.0,613.84,613.84,612.38,612.38,900.0
2024-02-27 14:30:00,611.32,611.81,611.32,611.5,420.0,611.32,611.81,611.32,611.5,420.0
2024-02-27 14:35:00,611.58,612.21,610.64,611.0,35814.0,611.58,612.21,610.64,611.0,35814.0
2024-02-27 14:40:00,611.72,611.72,611.72,611.72,122.0,611.72,611.72,611.72,611.72,122.0
2024-02-27 14:45:00,610.99,611.59,610.99,611.59,500.0,610.99,611.59,610.99,611.59,500.0
2024-02-27 14:50:00,612.22,612.22,611.43,611.43,200.0,612.22,612.22,611.43,611.43,200.0
2024-02-27 14:55:00,612.68,613.96,612.68,613.95,737.0,612.68,613.96,612.68,613.95,737.0
2024-02-27 15:00:00,614.34,614.34,613.28,613.51,1375.0,614.34,614.34,613.28,613.51,1375.0
2024-02-27 15:05:00,613.24,613.25,612.87,612.87,301.0,613.24,613.25,612.87,612.87,301.0
2024-02-27 15:10:00,612.65,612.66,612.09,612.09,1100.0,612.65,612.66,612.09,612.09,1100.0
2024-02-27 15:15:00,612.53,612.83,612.42,612.83,525.0,612.53,612.83,612.42,612.83,525.0
2024-02-27 15:20:00,613.07,614.02,612.52,614.01,1539.0,613.07,614.02,612.52,614.01,1539.0
2024-02-27 15:25:00,614.35,615.75,614.35,615.48,500.0,614.35,615.75,614.35,615.48,500.0
2024-02-27 15:30:00,615.12,615.54,614.05,614.05,3903.0,615.12,615.54,614.05,614.05,3903.0
2024-02-27 15:35:00,613.84,614.59,613.84,614.38,1205.0,613.84,614.59,613.84,614.38,1205.0
2024-02-27 15:40:00,613.9,613.9,612.26,613.49,4020.0,613.9,613.9,612.26,613.49,4020.0
2024-02-27 15:45:00,614.04,614.05,613.04,613.45,1504.0,614.04,614.05,613.04,613.45,1504.0
2024-02-27 15:50:00,614.09,615.97,614.09,615.4,8098.0,614.09,615.97,614.09,615.4,8098.0
2024-02-27 15:55:00,615.26,616.54,614.76,614.77,13529.0,615.26,616.54,614.76,614.77,13529.0
2024-02-28 09:30:00,611.42,611.93,607.5,607.5,3848.0,611.42,611.93,607.5,607.5,3848.0
2024-02-28 09:35:00,610.02,611.54,610.02,611.54,700.0,610.02,611.54,610.02,611.54,700.0
2024-02-28 09:40:00,608.38,608.38,608.38,608.38,100.0,608.38,608.38,608.38,608.38,100.0
2024-02-28 09:45:00,606.5,607.91,606.5,607.03,400.0,606.5,607.91,606.5,607.03,400.0
2024-02-28 09:50:00,608.06,608.06,605.6,607.62,2162.0,608.06,608.06,605.6,607.62,2162.0
2024-02-28 09:55:00,607.5,609.52,607.5,609.52,1834.0,607.5,609.52,607.5,609.52,1834.0
2024-02-28 10:00:00,610.95,611.82,608.46,611.82,1900.0,610.95,611.82,608.46,611.82,1900.0
2024-02-28 10:05:00,610.79,612.11,609.54,612.11,900.0,610.79,612.11,609.54,612.11,900.0
2024-02-28 10:10:00,612.93,613.32,612.42,612.43,500.0,612.93,613.32,612.42,612.43,500.0
2024-02-28 10:15:00,611.41,612.01,610.94,611.88,917.0,611.41,612.01,610.94,611.88,917.0
2024-02-28 10:20:00,609.47,612.52,609.47,610.75,1430.0,609.47,612.52,609.47,610.75,1430.0
2024-02-28 10:25:00,610.72,611.92,610.6,611.92,900.0,610.72,611.92,610.6,611.92,900.0
2024-02-28 10:30:00,612.21,612.35,611.56,612.35,520.0,612.21,612.35,611.56,612.35,520.0
2024-02-28 10:35:00,612.39,613.49,612.36,613.34,1204.0,612.39,613.49,612.36,613.34,1204.0
2024-02-28 10:40:00,613.43,613.43,612.2,612.21,1020.0,613.43,613.43,612.2,612.21,1020.0
2024-02-28 10:45:00,613.07,614.22,612.82,613.02,1338.0,613.07,614.22,612.82,613.02,1338.0
2024-02-28 10:50:00,612.79,613.62,612.79,612.81,486.0,612.79,613.62,612.79,612.81,486.0
2024-02-28 10:55:00,612.2,612.2,611.89,612.0,700.0,612.2,612.2,611.89,612.0,700.0
2024-02-28 11:00:00,612.93,613.35,611.84,612.98,1400.0,612.93,613.35,611.84,612.98,1400.0
2024-02-28 11:05:00,613.59,613.78,612.91,613.78,1289.0,613.59,613.78,612.91,613.78,1289.0
2024-02-28 11:10:00,613.71,613.71,613.7,613.71,100.0,613.71,613.71,613.7,613.71,100.0
2024-02-28 11:15:00,613.66,614.57,613.19,614.57,1600.0,613.66,614.57,613.19,614.57,1600.0
2024-02-28 11:20:00,614.39,615.23,614.39,615.05,1745.0,614.39,615.23,614.39,615.05,1745.0
2024-02-28 11:25:00,615.57,615.7,614.72,615.7,2204.0,615.57,615.7,614.72,615.7,2204.0
2024-02-28 11:30:00,615.69,615.69,615.36,615.39,360.0,615.69,615.69,615.36,615.39,360.0
2024-02-28 11:35:00,615.56,615.89,615.45,615.86,1273.0,615.56,615.89,615.45,615.86,1273.0
2024-02-28 11:40:00,615.89,615.89,614.91,615.28,500.0,615.89,615.89,614.91,615.28,500.0
2024-02-28 11:45:00,614.95,615.88,614.95,615.21,2776.0,614.95,615.88,614.95,615.21,2776.0
2024-02-28 11:50:00,615.57,615.58,615.19,615.5,400.0,615.57,615.58,615.19,615.5,400.0
2024-02-28 11:55:00,615.5,615.5,614.99,614.99,1151.0,615.5,615.5,614.99,614.99,1151.0
2024-02-28 12:00:00,615.36,615.36,613.84,614.39,2406.0,615.36,615.36,613.84,614.39,2406.0
2024-02-28 12:05:00,614.33,615.51,614.33,615.5,1400.0,614.33,615.51,614.33,615.5,1400.0
2024-02-28 12:10:00,615.5,615.84,615.5,615.84,1000.0,615.5,615.84,615.5,615.84,1000.0
2024-02-28 12:15:00,616.06,616.06,615.97,615.98,400.0,616.06,616.06,615.97,615.98,400.0
2024-02-28 12:20:00,615.98,616.05,615.4,615.7,2397.0,615.98,616.05,615.4,615.7,2397.0
2024-02-28 12:25:00,615.59,615.84,615.32,615.32,1201.0,615.59,615.84,615.32,615.32,1201.0
2024-02-28 12:30:00,613.68,615.33,613.68,615.33,1000.0,613.68,615.33,613.68,615.33,1000.0
2024-02-28 12:35:00,615.13,615.2,614.65,614.65,1633.0,615.13,615.2,614.65,614.65,1633.0
2024-02-28 12:40:00,614.83,615.03,614.66,615.01,1118.0,614.83,615.03,614.66,615.01,1118.0
2024-02-28 12:45:00,615.36,616.09,614.61,615.73,3609.0,615.36,616.09,614.61,615.73,3609.0
2024-02-28 12:50:00,615.76,616.37,615.73,616.36,4127.0,615.76,616.37,615.73,616.36,4127.0
2024-02-28 12:55:00,616.61,616.88,616.25,616.88,800.0,616.61,616.88,616.25,616.88,800.0
2024-02-28 13:00:00,616.62,616.92,616.36,616.69,2700.0,616.62,616.92,616.36,616.69,2700.0
2024-02-28 13:05:00,616.39,616.46,615.62,615.62,500.0,616.39,616.46,615.62,615.62,500.0
2024-02-28 13:10:00,615.09,615.51,615.09,615.43,958.0,615.09,615.51,615.09,615.43,958.0
2024-02-28 13:15:00,616.1,616.1,615.43,615.44,300.0,616.1,616.1,615.43,615.44,300.0
2024-02-28 13:20:00,616.17,616.17,615.8,615.8,500.0,616.17,616.17,615.8,615.8,500.0
2024-02-28 13:25:00,615.73,616.12,615.73,616.12,821.0,615.73,616.12,615.73,616.12,821.0
2024-02-28 13:30:00,616.52,616.52,616.29,616.36,792.0,616.52,616.52,616.29,616.36,792.0
2024-02-28 13:35:00,615.66,615.66,615.66,615.66,100.0,615.66,615.66,615.66,615.66,100.0
2024-02-28 13:40:00,615.62,615.62,615.62,615.62,695.0,615.62,615.62,615.62,615.62,695.0
2024-02-28 13:45:00,615.63,615.91,614.61,614.61,850.0,615.63,615.91,614.61,614.61,850.0
2024-02-28 13:50:00,615.22,615.22,614.56,615.15,653.0,615.22,615.22,614.56,615.15,653.0
2024-02-28 13:55:00,615.13,616.3,615.13,615.73,848.0,615.13,616.3,615.13,615.73,848.0
2024-02-28 14:00:00,616.16,616.54,615.94,616.5,1350.0,616.16,616.54,615.94,616.5,1350.0
2024-02-28 14:05:00,615.97,616.74,615.97,616.74,800.0,615.97,616.74,615.97,616.74,800.0
2024-02-28 14:10:00,616.87,616.87,616.1,616.1,1200.0,616.87,616.87,616.1,616.1,1200.0
2024-02-28 14:15:00,616.36,616.36,615.73,616.32,1123.0,616.36,616.36,615.73,616.32,1123.0
2024-02-28 14:20:00,616.92,616.92,616.48,616.5,400.0,616.92,616.92,616.48,616.5,400.0
2024-02-28 14:25:00,616.87,616.87,616.5,616.67,300.0,616.87,616.87,616.5,616.67,300.0
2024-02-28 14:30:00,616.5,616.5,616.02,616.25,700.0,616.5,616.5,616.02,616.25,700.0
2024-02-28 14:35:00,616.25,616.25,615.81,616.1,1440.0,616.25,616.25,615.81,616.1,1440.0
2024-02-28 14:40:00,615.75,615.76,615.4,615.58,621.0,615.75,615.76,615.4,615.58,621.0
2024-02-28 14:45:00,615.92,616.09,615.86,616.09,363.0,615.92,616.09,615.86,616.09,363.0
2024-02-28 14:50:00,615.87,616.53,615.58,616.53,1252.0,615.87,616.53,615.58,616.53,1252.0
2024-02-28 14:55:00,616.83,616.92,616.42,616.92,1493.0,616.83,616.92,616.42,616.92,1493.0
2024-02-28 15:00:00,616.6,617.0,616.4,617.0,2390.0,616.6,617.0,616.4,617.0,2390.0
2024-02-28 15:05:00,616.91,616.93,616.63,616.82,986.0,616.91,616.93,616.63,616.82,986.0
2024-02-28 15:10:00,616.16,616.16,615.84,615.85,300.0,616.16,616.16,615.84,615.85,300.0
2024-02-28 15:15:00,615.95,616.05,615.91,615.91,400.0,615.95,616.05,615.91,615.91,400.0
2024-02-28 15:20:00,616.1,616.1,615.54,615.68,1055.0,616.1,616.1,615.54,615.68,1055.0
2024-02-28 15:25:00,615.09,615.39,615.06,615.39,1300.0,615.09,615.39,615.06,615.39,1300.0
2024-02-28 15:30:00,615.36,615.77,615.36,615.74,1133.0,615.36,615.77,615.36,615.74,1133.0
2024-02-28 15:35:00,615.74,615.74,614.99,615.22,1218.0,615.74,615.74,614.99,615.22,1218.0
2024-02-28 15:40:00,614.99,615.16,614.14,614.14,911.0,614.99,615.16,614.14,614.14,911.0
2024-02-28 15:45:00,614.29,614.74,613.53,613.53,3597.0,614.29,614.74,613.53,613.53,3597.0
2024-02-28 15:50:00,613.63,613.64,611.27,611.53,3038.0,613.63,613.64,611.27,611.53,3038.0
2024-02-28 15:55:00,611.87,614.91,611.87,612.69,15810.0,611.87,614.91,611.87,612.69,15810.0
2024-02-29 09:30:00,615.28,617.16,614.0,614.35,14660.0,615.28,617.16,614.0,614.35,14660.0
2024-02-29 09:35:00,614.34,618.97,614.34,618.97,475.0,614.34,618.97,614.34,618.97,475.0
2024-02-29 09:40:00,614.47,614.47,613.74,613.85,700.0,614.47,614.47,613.74,613.85,700.0
2024-02-29 09:45:00,612.71,614.52,612.68,614.52,902.0,612.71,614.52,612.68,614.52,902.0
2024-02-29 09:50:00,614.95,614.95,613.36,613.37,865.0,614.95,614.95,613.36,613.37,865.0
2024-02-29 09:55:00,612.23,613.65,612.0,612.0,1100.0,612.23,613.65,612.0,612.0,1100.0
2024-02-29 10:00:00,612.13,613.62,611.67,612.26,2500.0,612.13,613.62,611.67,612.26,2500.0
2024-02-29 10:05:00,612.56,612.61,610.93,611.0,3255.0,612.56,612.61,610.93,611.0,3255.0
2024-02-29 10:10:00,611.75,611.75,609.78,609.97,4188.0,611.75,611.75,609.78,609.97,4188.0
2024-02-29 10:15:00,609.43,611.54,609.43,611.06,2766.0,609.43,611.54,609.43,611.06,2766.0
2024-02-29 10:20:00,612.0,613.0,612.0,612.65,800.0,612.0,613.0,612.0,612.65,800.0
2024-02-29 10:25:00,612.65,614.57,612.32,614.57,2043.0,612.65,614.57,612.32,614.57,2043.0
2024-02-29 10:30:00,614.95,615.92,614.95,615.91,1435.0,614.95,615.92,614.95,615.91,1435.0
2024-02-29 10:35:00,616.11,617.0,615.58,616.12,4114.0,616.11,617.0,615.58,616.12,4114.0
2024-02-29 10:40:00,616.13,616.74,615.42,615.42,1402.0,616.13,616.74,615.42,615.42,1402.0
2024-02-29 10:45:00,614.0,615.35,613.38,614.77,1764.0,614.0,615.35,613.38,614.77,1764.0
2024-02-29 10:50:00,615.41,615.41,613.68,614.5,1434.0,615.41,615.41,613.68,614.5,1434.0
2024-02-29 10:55:00,613.59,615.86,613.59,615.28,806.0,613.59,615.86,613.59,615.28,806.0
2024-02-29 11:00:00,614.54,614.54,613.2,613.21,400.0,614.54,614.54,613.2,613.21,400.0
2024-02-29 11:05:00,613.2,615.89,613.2,615.88,400.0,613.2,615.89,613.2,615.88,400.0
2024-02-29 11:10:00,614.65,615.89,614.65,615.88,200.0,614.65,615.89,614.65,615.88,200.0
2024-02-29 11:15:00,615.65,615.65,615.34,615.34,505.0,615.65,615.65,615.34,615.34,505.0
2024-02-29 11:20:00,614.11,614.4,613.66,613.69,1208.0,614.11,614.4,613.66,613.69,1208.0
2024-02-29 11:25:00,613.7,613.92,613.2,613.82,1900.0,613.7,613.92,613.2,613.82,1900.0
2024-02-29 11:30:00,613.82,614.02,612.26,612.26,1107.0,613.82,614.02,612.26,612.26,1107.0
2024-02-29 11:35:00,612.3,612.3,611.08,611.98,769.0,612.3,612.3,611.08,611.98,769.0
2024-02-29 11:40:00,610.01,611.06,609.6,611.06,4331.0,610.01,611.06,609.6,611.06,4331.0
2024-02-29 11:45:00,611.81,612.7,611.81,612.7,200.0,611.81,612.7,611.81,612.7,200.0
2024-02-29 11:50:00,612.67,614.38,612.6,614.38,600.0,612.67,614.38,612.6,614.38,600.0
2024-02-29 11:55:00,614.83,614.83,614.0,614.0,700.0,614.83,614.83,614.0,614.0,700.0
2024-02-29 12:00:00,614.71,614.83,613.96,613.97,631.0,614.71,614.83,613.96,613.97,631.0
2024-02-29 12:05:00,612.75,613.42,612.52,612.67,1323.0,612.75,613.42,612.52,612.67,1323.0
2024-02-29 12:10:00,612.83,612.83,612.82,612.83,100.0,612.83,612.83,612.82,612.83,100.0
2024-02-29 12:15:00,612.93,613.94,612.93,613.94,700.0,612.93,613.94,612.93,613.94,700.0
2024-02-29 12:20:00,613.83,614.05,613.49,613.49,900.0,613.83,614.05,613.49,613.49,900.0
2024-02-29 12:25:00,614.05,614.59,613.66,613.66,3207.0,614.05,614.59,613.66,613.66,3207.0
2024-02-29 12:30:00,614.49,614.67,613.9,614.36,1100.0,614.49,614.67,613.9,614.36,1100.0
2024-02-29 12:35:00,614.83,614.83,613.25,613.56,700.0,614.83,614.83,613.25,613.56,700.0
2024-02-29 12:40:00,613.92,613.92,613.92,613.92,200.0,613.92,613.92,613.92,613.92,200.0
2024-02-29 12:45:00,613.61,615.0,613.6,614.75,679.0,613.61,615.0,613.6,614.75,679.0
2024-02-29 12:50:00,614.29,615.63,614.1,615.63,454.0,614.29,615.63,614.1,615.63,454.0
2024-02-29 12:55:00,615.31,615.31,615.21,615.22,200.0,615.31,615.31,615.21,615.22,200.0
2024-02-29 13:00:00,615.15,615.87,615.15,615.87,400.0,615.15,615.87,615.15,615.87,400.0
2024-02-29 13:05:00,615.95,616.77,615.95,616.71,700.0,615.95,616.77,615.95,616.71,700.0
2024-02-29 13:10:00,616.02,616.72,616.02,616.2,500.0,616.02,616.72,616.02,616.2,500.0
2024-02-29 13:15:00,615.3,615.35,614.25,614.25,300.0,615.3,615.35,614.25,614.25,300.0
2024-02-29 13:20:00,614.22,614.81,614.17,614.81,400.0,614.22,614.81,614.17,614.81,400.0
2024-02-29 13:25:00,615.43,616.12,615.38,615.82,2194.0,615.43,616.12,615.38,615.82,2194.0
2024-02-29 13:30:00,616.36,617.49,616.35,617.01,1400.0,616.36,617.49,616.35,617.01,1400.0
2024-02-29 13:35:00,617.01,617.23,616.93,617.23,500.0,617.01,617.23,616.93,617.23,500.0
2024-02-29 13:40:00,616.75,618.01,616.65,617.97,3622.0,616.75,618.01,616.65,617.97,3622.0
2024-02-29 13:45:00,617.97,617.97,617.97,617.97,0.0,617.97,617.97,617.97,617.97,0.0
2024-02-29 13:50:00,618.32,618.32,617.85,617.86,200.0,618.32,618.32,617.85,617.86,200.0
2024-02-29 13:55:00,617.52,617.52,616.95,616.96,470.0,617.52,617.52,616.95,616.96,470.0
2024-02-29 14:00:00,617.29,617.29,617.29,617.29,100.0,617.29,617.29,617.29,617.29,100.0
2024-02-29 14:05:00,616.68,616.68,616.68,616.68,100.0,616.68,616.68,616.68,616.68,100.0
2024-02-29 14:10:00,617.68,618.02,617.17,618.01,1149.0,617.68,618.02,617.17,618.01,1149.0
2024-02-29 14:15:00,617.77,618.66,617.77,618.66,3950.0,617.77,618.66,617.77,618.66,3950.0
2024-02-29 14:20:00,618.18,618.96,618.18,618.2,847.0,618.18,618.96,618.18,618.2,847.0
2024-02-29 14:25:00,617.46,617.77,616.39,616.39,1012.0,617.46,617.77,616.39,616.39,1012.0
2024-02-29 14:30:00,616.21,616.22,616.2,616.22,1335.0,616.21,616.22,616.2,616.22,1335.0
2024-02-29 14:35:00,616.08,616.9,616.07,616.24,600.0,616.08,616.9,616.07,616.24,600.0
2024-02-29 14:40:00,615.69,615.7,615.55,615.56,400.0,615.69,615.7,615.55,615.56,400.0
2024-02-29 14:45:00,615.03,615.97,615.03,615.97,200.0,615.03,615.97,615.03,615.97,200.0
2024-02-29 14:50:00,615.74,615.79,615.02,615.03,713.0,615.74,615.79,615.02,615.03,713.0
2024-02-29 14:55:00,615.6,616.18,615.53,616.18,800.0,615.6,616.18,615.53,616.18,800.0
2024-02-29 15:00:00,616.48,616.54,616.09,616.09,325.0,616.48,616.54,616.09,616.09,325.0
2024-02-29 15:05:00,616.1,616.1,616.01,616.01,400.0,616.1,616.1,616.01,616.01,400.0
2024-02-29 15:10:00,616.01,616.01,615.76,615.76,200.0,616.01,616.01,615.76,615.76,200.0
2024-02-29 15:15:00,616.07,616.73,616.07,616.73,1184.0,616.07,616.73,616.07,616.73,1184.0
2024-02-29 15:20:00,616.73,617.56,616.73,616.84,1461.0,616.73,617.56,616.73,616.84,1461.0
2024-02-29 15:25:00,616.71,617.16,616.7,617.16,500.0,616.71,617.16,616.7,617.16,500.0
2024-02-29 15:30:00,617.06,618.0,617.06,617.39,1092.0,617.06,618.0,617.06,617.39,1092.0
2024-02-29 15:35:00,617.52,618.04,616.98,617.39,1001.0,617.52,618.04,616.98,617.39,1001.0
2024-02-29 15:40:00,617.39,618.55,617.39,618.48,1403.0,617.39,618.55,617.39,618.48,1403.0
2024-02-29 15:45:00,618.41,618.41,617.16,617.59,2741.0,618.41,618.41,617.16,617.59,2741.0
2024-02-29 15:50:00,617.44,618.4,616.47,618.39,3868.0,617.44,618.4,616.47,618.39,3868.0
2024-02-29 15:55:00,618.8,619.85,617.99,617.99,25653.0,618.8,619.85,617.99,617.99,25653.0
2024-03-01 09:30:00,620.0,624.0,618.25,620.77,15527.0,620.0,624.0,618.25,620.77,15527.0
2024-03-01 09:35:00,619.08,620.32,618.01,618.14,4265.0,619.08,620.32,618.01,618.14,4265.0
2024-03-01 09:40:00,617.88,618.36,616.24,617.08,3128.0,617.88,618.36,616.24,617.08,3128.0
2024-03-01 09:45:00,616.23,616.9,614.68,616.27,2307.0,616.23,616.9,614.68,616.27,2307.0
2024-03-01 09:50:00,615.8,615.97,615.8,615.97,200.0,615.8,615.97,615.8,615.97,200.0
2024-03-01 09:55:00,616.92,621.48,616.91,619.82,3050.0,616.92,621.48,616.91,619.82,3050.0
2024-03-01 10:00:00,621.28,623.79,621.28,622.51,2804.0,621.28,623.79,621.28,622.51,2804.0
2024-03-01 10:05:00,622.75,625.38,622.75,624.89,3191.0,622.75,625.38,622.75,624.89,3191.0
2024-03-01 10:10:00,625.41,626.15,624.77,626.1,1917.0,625.41,626.15,624.77,626.1,1917.0
2024-03-01 10:15:00,626.8,626.8,625.02,626.57,2424.0,626.8,626.8,625.02,626.57,2424.0
2024-03-01 10:20:00,625.49,625.56,623.55,624.39,1410.0,625.49,625.56,623.55,624.39,1410.0
2024-03-01 10:25:00,623.88,626.74,623.88,626.74,2058.0,623.88,626.74,623.88,626.74,2058.0
2024-03-01 10:30:00,626.66,627.14,625.03,626.56,2153.0,626.66,627.14,625.03,626.56,2153.0
2024-03-01 10:35:00,627.65,627.89,626.48,626.48,700.0,627.65,627.89,626.48,626.48,700.0
2024-03-01 10:40:00,626.39,627.81,626.39,626.65,2009.0,626.39,627.81,626.39,626.65,2009.0
2024-03-01 10:45:00,628.0,628.74,627.66,627.67,400.0,628.0,628.74,627.66,627.67,400.0
2024-03-01 10:50:00,627.79,628.22,627.19,628.22,1038.0,627.79,628.22,627.19,628.22,1038.0
2024-03-01 10:55:00,627.56,628.22,626.95,627.74,1816.0,627.56,628.22,626.95,627.74,1816.0
2024-03-01 11:00:00,627.78,627.78,626.93,627.28,893.0,627.78,627.78,626.93,627.28,893.0
2024-03-01 11:05:00,627.64,628.0,626.65,626.66,600.0,627.64,628.0,626.65,626.66,600.0
2024-03-01 11:10:00,627.28,627.28,626.07,626.07,1400.0,627.28,627.28,626.07,626.07,1400.0
2024-03-01 11:15:00,626.01,626.91,626.01,626.91,600.0,626.01,626.91,626.01,626.91,600.0
2024-03-01 11:20:00,626.63,626.63,626.63,626.63,100.0,626.63,626.63,626.63,626.63,100.0
2024-03-01 11:25:00,625.85,626.61,625.82,626.0,3267.0,625.85,626.61,625.82,626.0,3267.0
2024-03-01 11:30:00,626.01,627.28,626.01,626.65,2537.0,626.01,627.28,626.01,626.65,2537.0
2024-03-01 11:35:00,626.87,626.87,625.26,626.62,4214.0,626.87,626.87,625.26,626.62,4214.0
2024-03-01 11:40:00,626.87,626.87,625.54,625.82,420.0,626.87,626.87,625.54,625.82,420.0
2024-03-01 11:45:00,626.34,626.5,625.54,625.54,1351.0,626.34,626.5,625.54,625.54,1351.0
2024-03-01 11:50:00,626.42,627.28,626.34,626.59,1051.0,626.42,627.28,626.34,626.59,1051.0
2024-03-01 11:55:00,627.32,628.09,627.26,627.49,1466.0,627.32,628.09,627.26,627.49,1466.0
2024-03-01 12:00:00,627.23,627.9,627.16,627.41,1923.0,627.23,627.9,627.16,627.41,1923.0
2024-03-01 12:05:00,627.59,627.59,627.11,627.39,645.0,627.59,627.59,627.11,627.39,645.0
2024-03-01 12:10:00,628.1,628.17,626.14,626.79,9394.0,628.1,628.17,626.14,626.79,9394.0
2024-03-01 12:15:00,627.07,627.08,626.73,627.05,507.0,627.07,627.08,626.73,627.05,507.0
2024-03-01 12:20:00,627.27,627.28,626.99,626.99,466.0,627.27,627.28,626.99,626.99,466.0
2024-03-01 12:25:00,626.94,627.28,626.9,627.28,489.0,626.94,627.28,626.9,627.28,489.0
2024-03-01 12:30:00,627.76,628.24,627.76,627.95,1147.0,627.76,628.24,627.76,627.95,1147.0
2024-03-01 12:35:00,627.91,627.97,627.61,627.86,988.0,627.91,627.97,627.61,627.86,988.0
2024-03-01 12:40:00,626.91,628.52,626.91,628.52,1941.0,626.91,628.52,626.91,628.52,1941.0
2024-03-01 12:45:00,628.0,629.8,628.0,629.61,2317.0,628.0,629.8,628.0,629.61,2317.0
2024-03-01 12:50:00,629.6,629.63,628.02,628.43,5865.0,629.6,629.63,628.02,628.43,5865.0
2024-03-01 12:55:00,628.88,629.18,628.88,629.18,600.0,628.88,629.18,628.88,629.18,600.0
2024-03-01 13:00:00,629.05,629.65,629.05,629.47,850.0,629.05,629.65,629.05,629.47,850.0
2024-03-01 13:05:00,629.41,629.9,629.41,629.9,443.0,629.41,629.9,629.41,629.9,443.0
2024-03-01 13:10:00,630.0,630.9,630.0,630.9,1616.0,630.0,630.9,630.0,630.9,1616.0
2024-03-01 13:15:00,630.57,630.57,630.56,630.57,100.0,630.57,630.57,630.56,630.57,100.0
2024-03-01 13:20:00,631.09,631.09,631.09,631.09,100.0,631.09,631.09,631.09,631.09,100.0
2024-03-01 13:25:00,630.8,630.8,630.8,630.8,100.0,630.8,630.8,630.8,630.8,100.0
2024-03-01 13:30:00,630.57,631.54,630.57,631.11,1000.0,630.57,631.54,630.57,631.11,1000.0
2024-03-01 13:35:00,631.42,631.42,630.93,630.93,400.0,631.42,631.42,630.93,630.93,400.0
2024-03-01 13:40:00,630.77,630.77,629.92,629.92,900.0,630.77,630.77,629.92,629.92,900.0
2024-03-01 13:45:00,629.47,629.87,629.34,629.87,741.0,629.47,629.87,629.34,629.87,741.0
2024-03-01 13:50:00,629.89,629.89,629.82,629.82,200.0,629.89,629.89,629.82,629.82,200.0
2024-03-01 13:55:00,630.3,630.48,630.29,630.48,600.0,630.3,630.48,630.29,630.48,600.0
2024-03-01 14:00:00,630.74,631.63,630.02,631.63,833.0,630.74,631.63,630.02,631.63,833.0
2024-03-01 14:05:00,630.67,630.81,630.67,630.81,300.0,630.67,630.81,630.67,630.81,300.0
2024-03-01 14:10:00,630.63,630.63,630.63,630.63,100.0,630.63,630.63,630.63,630.63,100.0
2024-03-01 14:15:00,630.63,630.63,630.63,630.63,0.0,630.63,630.63,630.63,630.63,0.0
2024-03-01 14:20:00,630.05,630.75,630.02,630.75,2645.0,630.05,630.75,630.02,630.75,2645.0
2024-03-01 14:25:00,630.63,631.21,630.43,630.43,1570.0,630.63,631.21,630.43,630.43,1570.0
2024-03-01 14:30:00,630.39,631.32,630.39,631.23,1686.0,630.39,631.32,630.39,631.23,1686.0
2024-03-01 14:35:00,631.1,631.23,630.65,631.2,885.0,631.1,631.23,630.65,631.2,885.0
2024-03-01 14:40:00,630.82,631.64,630.82,631.64,2056.0,630.82,631.64,630.82,631.64,2056.0
2024-03-01 14:45:00,631.86,631.99,631.85,631.99,210.0,631.86,631.99,631.85,631.99,210.0
2024-03-01 14:50:00,632.63,632.98,632.63,632.98,473.0,632.63,632.98,632.63,632.98,473.0
2024-03-01 14:55:00,632.96,633.33,632.53,632.53,720.0,632.96,633.33,632.53,632.53,720.0
2024-03-01 15:00:00,632.56,632.95,631.4,631.4,950.0,632.56,632.95,631.4,631.4,950.0
2024-03-01 15:05:00,631.64,631.86,630.85,630.85,903.0,631.64,631.86,630.85,630.85,903.0
2024-03-01 15:10:00,631.05,631.92,630.81,631.91,1249.0,631.05,631.92,630.81,631.91,1249.0
2024-03-01 15:15:00,631.92,632.49,631.6,632.49,1550.0,631.92,632.49,631.6,632.49,1550.0
2024-03-01 15:20:00,632.58,633.88,632.45,633.54,2160.0,632.58,633.88,632.45,633.54,2160.0
2024-03-01 15:25:00,633.92,634.63,633.81,634.63,1430.0,633.92,634.63,633.81,634.63,1430.0
2024-03-01 15:30:00,634.13,634.41,632.79,633.42,3514.0,634.13,634.41,632.79,633.42,3514.0
2024-03-01 15:35:00,633.84,633.93,633.54,633.63,1573.0,633.84,633.93,633.54,633.63,1573.0
2024-03-01 15:40:00,633.47,633.99,633.42,633.99,1920.0,633.47,633.99,633.42,633.99,1920.0
2024-03-01 15:45:00,633.98,634.63,633.79,634.11,3192.0,633.98,634.63,633.79,634.11,3192.0
2024-03-01 15:50:00,634.06,634.41,632.96,634.41,6704.0,634.06,634.41,632.96,634.41,6704.0
2024-03-01 15:55:00,633.88,635.25,633.79,633.8,10563.0,633.88,635.25,633.79,633.8,10563.0
2024-03-04 09:30:00,634.21,635.52,631.95,631.95,4156.0,634.21,635.52,631.95,631.95,4156.0
2024-03-04 09:35:00,633.83,635.52,633.83,635.51,700.0,633.83,635.52,633.83,635.51,700.0
2024-03-04 09:40:00,634.26,634.27,629.87,629.87,1348.0,634.26,634.27,629.87,629.87,1348.0
2024-03-04 09:45:00,630.08,630.08,628.94,628.94,500.0,630.08,630.08,628.94,628.94,500.0
2024-03-04 09:50:00,629.63,631.77,629.63,630.55,1600.0,629.63,631.77,629.63,630.55,1600.0
2024-03-04 09:55:00,631.9,631.9,629.97,629.97,872.0,631.9,631.9,629.97,629.97,872.0
2024-03-04 10:00:00,628.94,630.19,628.83,628.84,2310.0,628.94,630.19,628.83,628.84,2310.0
2024-03-04 10:05:00,628.84,628.89,627.47,628.87,2871.0,628.84,628.89,627.47,628.87,2871.0
2024-03-04 10:10:00,628.8,628.96,627.6,628.54,3034.0,628.8,628.96,627.6,628.54,3034.0
2024-03-04 10:15:00,627.75,627.75,626.51,626.51,1300.0,627.75,627.75,626.51,626.51,1300.0
2024-03-04 10:20:00,626.02,626.21,624.7,626.2,2289.0,626.02,626.21,624.7,626.2,2289.0
2024-03-04 10:25:00,626.2,627.12,625.0,625.01,1813.0,626.2,627.12,625.0,625.01,1813.0
2024-03-04 10:30:00,625.12,626.38,624.2,626.38,2079.0,625.12,626.38,624.2,626.38,2079.0
2024-03-04 10:35:00,627.76,628.51,627.76,628.5,1300.0,627.76,628.51,627.76,628.5,1300.0
2024-03-04 10:40:00,628.5,629.69,628.44,629.4,4704.0,628.5,629.69,628.44,629.4,4704.0
2024-03-04 10:45:00,629.66,630.09,629.3,629.49,1650.0,629.66,630.09,629.3,629.49,1650.0
2024-03-04 10:50:00,629.62,630.29,628.62,628.62,3154.0,629.62,630.29,628.62,628.62,3154.0
2024-03-04 10:55:00,628.62,630.28,628.55,630.28,3160.0,628.62,630.28,628.55,630.28,3160.0
2024-03-04 11:00:00,630.18,630.77,630.17,630.26,1000.0,630.18,630.77,630.17,630.26,1000.0
2024-03-04 11:05:00,629.75,630.27,629.75,630.26,200.0,629.75,630.27,629.75,630.26,200.0
2024-03-04 11:10:00,629.8,629.8,629.8,629.8,200.0,629.8,629.8,629.8,629.8,200.0
2024-03-04 11:15:00,629.8,631.68,629.8,631.38,2540.0,629.8,631.68,629.8,631.38,2540.0
2024-03-04 11:20:00,631.38,632.57,630.98,630.98,1400.0,631.38,632.57,630.98,630.98,1400.0
2024-03-04 11:25:00,632.24,632.24,632.01,632.01,262.0,632.24,632.24,632.01,632.01,262.0
2024-03-04 11:30:00,632.72,632.94,631.3,631.47,1422.0,632.72,632.94,631.3,631.47,1422.0
2024-03-04 11:35:00,630.99,631.82,630.93,631.8,2344.0,630.99,631.82,630.93,631.8,2344.0
2024-03-04 11:40:00,631.8,632.14,631.61,631.61,1037.0,631.8,632.14,631.61,631.61,1037.0
2024-03-04 11:45:00,631.61,632.36,631.6,631.72,1025.0,631.61,632.36,631.6,631.72,1025.0
2024-03-04 11:50:00,631.8,632.54,631.71,632.25,900.0,631.8,632.54,631.71,632.25,900.0
2024-03-04 11:55:00,631.98,633.15,631.97,633.14,1200.0,631.98,633.15,631.97,633.14,1200.0
2024-03-04 12:00:00,632.5,632.72,631.39,631.97,1740.0,632.5,632.72,631.39,631.97,1740.0
2024-03-04 12:05:00,631.77,631.77,630.87,631.21,1300.0,631.77,631.77,630.87,631.21,1300.0
2024-03-04 12:10:00,631.21,631.21,630.52,630.52,666.0,631.21,631.21,630.52,630.52,666.0
2024-03-04 12:15:00,631.21,631.87,630.53,631.34,5062.0,631.21,631.87,630.53,631.34,5062.0
2024-03-04 12:20:00,631.32,632.5,631.32,632.24,1299.0,631.32,632.5,631.32,632.24,1299.0
2024-03-04 12:25:00,632.66,633.96,632.66,632.95,1670.0,632.66,633.96,632.66,632.95,1670.0
2024-03-04 12:30:00,633.51,633.51,632.34,632.86,1224.0,633.51,633.51,632.34,632.86,1224.0
2024-03-04 12:35:00,632.18,632.18,631.04,631.17,700.0,632.18,632.18,631.04,631.17,700.0
2024-03-04 12:40:00,631.5,632.31,631.5,631.77,500.0,631.5,632.31,631.5,631.77,500.0
2024-03-04 12:45:00,632.14,632.34,631.0,631.0,800.0,632.14,632.34,631.0,631.0,800.0
2024-03-04 12:50:00,631.38,631.79,631.38,631.79,700.0,631.38,631.79,631.38,631.79,700.0
2024-03-04 12:55:00,631.76,631.76,630.61,630.62,656.0,631.76,631.76,630.61,630.62,656.0
2024-03-04 13:00:00,630.47,631.18,630.46,631.18,900.0,630.47,631.18,630.46,631.18,900.0
2024-03-04 13:05:00,631.18,631.25,631.18,631.25,1210.0,631.18,631.25,631.18,631.25,1210.0
2024-03-04 13:10:00,630.98,630.98,630.06,630.06,400.0,630.98,630.98,630.06,630.06,400.0
2024-03-04 13:15:00,629.54,629.54,629.53,629.54,100.0,629.54,629.54,629.53,629.54,100.0
2024-03-04 13:20:00,629.56,630.56,628.83,629.54,801.0,629.56,630.56,628.83,629.54,801.0
2024-03-04 13:25:00,628.77,629.14,628.77,629.13,1300.0,628.77,629.14,628.77,629.13,1300.0
2024-03-04 13:30:00,628.48,629.13,628.41,629.13,800.0,628.48,629.13,628.41,629.13,800.0
2024-03-04 13:35:00,629.54,629.54,629.12,629.19,700.0,629.54,629.54,629.12,629.19,700.0
2024-03-04 13:40:00,629.17,629.17,627.88,628.93,4400.0,629.17,629.17,627.88,628.93,4400.0
2024-03-04 13:45:00,629.61,629.64,628.76,629.38,1804.0,629.61,629.64,628.76,629.38,1804.0
2024-03-04 13:50:00,629.39,630.0,628.96,629.65,1300.0,629.39,630.0,628.96,629.65,1300.0
2024-03-04 13:55:00,630.1,630.43,629.99,630.43,1193.0,630.1,630.43,629.99,630.43,1193.0
2024-03-04 14:00:00,629.73,629.87,629.42,629.87,762.0,629.73,629.87,629.42,629.87,762.0
2024-03-04 14:05:00,629.7,629.7,629.69,629.7,200.0,629.7,629.7,629.69,629.7,200.0
2024-03-04 14:10:00,629.5,629.51,629.5,629.5,300.0,629.5,629.51,629.5,629.5,300.0
2024-03-04 14:15:00,629.5,630.05,629.5,629.77,1100.0,629.5,630.05,629.5,629.77,1100.0
2024-03-04 14:20:00,630.22,630.22,628.85,629.52,1589.0,630.22,630.22,628.85,629.52,1589.0
2024-03-04 14:25:00,629.2,629.65,629.08,629.65,1209.0,629.2,629.65,629.08,629.65,1209.0
2024-03-04 14:30:00,630.35,630.35,629.48,630.29,726.0,630.35,630.35,629.48,630.29,726.0
2024-03-04 14:35:00,630.35,632.7,630.35,632.51,4345.0,630.35,632.7,630.35,632.51,4345.0
2024-03-04 14:40:00,632.65,632.65,631.25,631.57,568.0,632.65,632.65,631.25,631.57,568.0
2024-03-04 14:45:00,631.54,631.54,631.13,631.54,2258.0,631.54,631.54,631.13,631.54,2258.0
2024-03-04 14:50:00,631.54,631.54,631.12,631.54,932.0,631.54,631.54,631.12,631.54,932.0
2024-03-04 14:55:00,631.95,632.34,631.88,632.31,1593.0,631.95,632.34,631.88,632.31,1593.0
2024-03-04 15:00:00,632.43,632.43,631.05,631.39,2280.0,632.43,632.43,631.05,631.39,2280.0
2024-03-04 15:05:00,631.56,631.61,629.68,630.66,1100.0,631.56,631.61,629.68,630.66,1100.0
2024-03-04 15:10:00,630.64,630.76,630.64,630.69,1772.0,630.64,630.76,630.64,630.69,1772.0
2024-03-04 15:15:00,630.7,630.97,629.28,629.8,1943.0,630.7,630.97,629.28,629.8,1943.0
2024-03-04 15:20:00,629.8,631.59,629.8,631.3,5844.0,629.8,631.59,629.8,631.3,5844.0
2024-03-04 15:25:00,630.78,632.06,630.78,632.04,512.0,630.78,632.06,630.78,632.04,512.0
2024-03-04 15:30:00,631.43,631.64,629.82,630.28,2000.0,631.43,631.64,629.82,630.28,2000.0
2024-03-04 15:35:00,629.88,630.45,629.88,630.38,869.0,629.88,630.45,629.88,630.38,869.0
2024-03-04 15:40:00,630.6,630.99,630.13,630.13,1307.0,630.6,630.99,630.13,630.13,1307.0
2024-03-04 15:45:00,630.17,630.17,628.06,628.43,3282.0,630.17,630.17,628.06,628.43,3282.0
2024-03-04 15:50:00,628.66,630.01,628.66,629.95,3343.0,628.66,630.01,628.66,629.95,3343.0
2024-03-04 15:55:00,630.26,630.62,628.71,628.71,13660.0,630.26,630.62,628.71,628.71,13660.0
2024-03-05 09:30:00,620.14,624.62,617.16,618.83,6825.0,620.14,624.62,617.16,618.83,6825.0
2024-03-05 09:35:00,620.28,620.28,619.04,619.14,524.0,620.28,620.28,619.04,619.14,524.0
2024-03-05 09:40:00,616.85,616.85,611.86,611.86,1194.0,616.85,616.85,611.86,611.86,1194.0
2024-03-05 09:45:00,612.92,613.7,611.06,612.74,1184.0,612.92,613.7,611.06,612.74,1184.0
2024-03-05 09:50:00,612.91,615.87,612.4,613.84,4925.0,612.91,615.87,612.4,613.84,4925.0
2024-03-05 09:55:00,613.98,613.98,611.8,611.8,2014.0,613.98,613.98,611.8,611.8,2014.0
2024-03-05 10:00:00,612.69,615.09,612.53,615.09,3576.0,612.69,615.09,612.53,615.09,3576.0
2024-03-05 10:05:00,613.76,613.81,611.06,611.06,2796.0,613.76,613.81,611.06,611.06,2796.0
2024-03-05 10:10:00,610.85,611.98,609.25,609.37,1001.0,610.85,611.98,609.25,609.37,1001.0
2024-03-05 10:15:00,608.37,608.81,604.0,604.0,5749.0,608.37,608.81,604.0,604.0,5749.0
2024-03-05 10:20:00,603.71,606.55,603.65,605.08,2190.0,603.71,606.55,603.65,605.08,2190.0
2024-03-05 10:25:00,604.86,606.26,604.02,604.32,5736.0,604.86,606.26,604.02,604.32,5736.0
2024-03-05 10:30:00,604.69,604.7,598.36,600.51,10059.0,604.69,604.7,598.36,600.51,10059.0
2024-03-05 10:35:00,601.2,603.08,600.72,601.16,3890.0,601.2,603.08,600.72,601.16,3890.0
2024-03-05 10:40:00,602.39,602.4,599.75,599.94,2256.0,602.39,602.4,599.75,599.94,2256.0
2024-03-05 10:45:00,599.49,600.99,598.88,600.32,4507.0,599.49,600.99,598.88,600.32,4507.0
2024-03-05 10:50:00,599.21,599.21,598.2,598.9,1774.0,599.21,599.21,598.2,598.9,1774.0
2024-03-05 10:55:00,599.09,600.05,597.75,597.75,4330.0,599.09,600.05,597.75,597.75,4330.0
2024-03-05 11:00:00,598.39,598.6,597.84,598.6,900.0,598.39,598.6,597.84,598.6,900.0
2024-03-05 11:05:00,599.26,600.01,599.26,599.42,2875.0,599.26,600.01,599.26,599.42,2875.0
2024-03-05 11:10:00,599.27,599.27,597.62,598.07,3431.0,599.27,599.27,597.62,598.07,3431.0
2024-03-05 11:15:00,598.12,599.2,598.12,599.14,1839.0,598.12,599.2,598.12,599.14,1839.0
2024-03-05 11:20:00,599.6,600.85,599.41,600.53,3289.0,599.6,600.85,599.41,600.53,3289.0
2024-03-05 11:25:00,600.99,601.76,600.36,601.32,5009.0,600.99,601.76,600.36,601.32,5009.0
2024-03-05 11:30:00,601.04,601.04,599.05,599.06,5530.0,601.04,601.04,599.05,599.06,5530.0
2024-03-05 11:35:00,598.5,599.0,598.27,598.27,1200.0,598.5,599.0,598.27,598.27,1200.0
2024-03-05 11:40:00,598.74,599.94,598.56,599.01,2513.0,598.74,599.94,598.56,599.01,2513.0
2024-03-05 11:45:00,599.05,599.48,599.0,599.02,607.0,599.05,599.48,599.0,599.02,607.0
2024-03-05 11:50:00,599.02,599.6,598.99,599.41,1547.0,599.02,599.6,598.99,599.41,1547.0
2024-03-05 11:55:00,598.63,599.82,598.25,599.82,1154.0,598.63,599.82,598.25,599.82,1154.0
2024-03-05 12:00:00,600.07,600.07,599.68,599.68,1394.0,600.07,600.07,599.68,599.68,1394.0
2024-03-05 12:05:00,599.35,600.36,599.28,599.39,1803.0,599.35,600.36,599.28,599.39,1803.0
2024-03-05 12:10:00,599.83,601.48,599.83,601.48,1932.0,599.83,601.48,599.83,601.48,1932.0
2024-03-05 12:15:00,601.45,601.45,600.98,600.98,920.0,601.45,601.45,600.98,600.98,920.0
2024-03-05 12:20:00,600.88,601.61,600.84,601.61,1803.0,600.88,601.61,600.84,601.61,1803.0
2024-03-05 12:25:00,601.52,602.79,601.52,602.75,1162.0,601.52,602.79,601.52,602.75,1162.0
2024-03-05 12:30:00,602.84,602.84,602.7,602.7,200.0,602.84,602.84,602.7,602.7,200.0
2024-03-05 12:35:00,602.26,603.05,601.83,603.05,4385.0,602.26,603.05,601.83,603.05,4385.0
2024-03-05 12:40:00,602.65,603.77,602.1,603.77,800.0,602.65,603.77,602.1,603.77,800.0
2024-03-05 12:45:00,602.88,604.2,602.88,604.19,700.0,602.88,604.2,602.88,604.19,700.0
2024-03-05 12:50:00,603.0,603.43,602.74,603.0,700.0,603.0,603.43,602.74,603.0,700.0
2024-03-05 12:55:00,603.63,603.63,603.09,603.5,600.0,603.63,603.63,603.09,603.5,600.0
2024-03-05 13:00:00,602.72,602.75,602.08,602.32,1138.0,602.72,602.75,602.08,602.32,1138.0
2024-03-05 13:05:00,602.28,603.26,602.28,602.7,400.0,602.28,603.26,602.28,602.7,400.0
2024-03-05 13:10:00,603.21,603.21,601.73,601.73,8275.0,603.21,603.21,601.73,601.73,8275.0
2024-03-05 13:15:00,601.86,602.01,601.46,601.76,1345.0,601.86,602.01,601.46,601.76,1345.0
2024-03-05 13:20:00,601.52,601.77,601.28,601.43,2226.0,601.52,601.77,601.28,601.43,2226.0
2024-03-05 13:25:00,601.85,602.24,601.76,601.91,1244.0,601.85,602.24,601.76,601.91,1244.0
2024-03-05 13:30:00,601.86,602.28,601.61,602.02,1400.0,601.86,602.28,601.61,602.02,1400.0
2024-03-05 13:35:00,602.02,602.02,600.54,601.3,1801.0,602.02,602.02,600.54,601.3,1801.0
2024-03-05 13:40:00,600.76,601.11,600.54,600.78,3100.0,600.76,601.11,600.54,600.78,3100.0
2024-03-05 13:45:00,599.31,599.44,598.28,598.29,3381.0,599.31,599.44,598.28,598.29,3381.0
2024-03-05 13:50:00,598.93,599.63,598.39,598.69,1354.0,598.93,599.63,598.39,598.69,1354.0
2024-03-05 13:55:00,598.69,598.69,598.69,598.69,0.0,598.69,598.69,598.69,598.69,0.0
2024-03-05 14:00:00,598.87,599.32,598.87,598.91,423.0,598.87,599.32,598.87,598.91,423.0
2024-03-05 14:05:00,599.05,599.08,598.25,598.25,2000.0,599.05,599.08,598.25,598.25,2000.0
2024-03-05 14:10:00,598.0,599.16,598.0,598.67,1315.0,598.0,599.16,598.0,598.67,1315.0
2024-03-05 14:15:00,598.25,599.19,598.25,598.46,790.0,598.25,599.19,598.25,598.46,790.0
2024-03-05 14:20:00,598.06,598.92,598.06,598.56,1540.0,598.06,598.92,598.06,598.56,1540.0
2024-03-05 14:25:00,598.94,599.2,598.87,599.15,1270.0,598.94,599.2,598.87,599.15,1270.0
2024-03-05 14:30:00,598.85,599.27,598.69,598.7,910.0,598.85,599.27,598.69,598.7,910.0
2024-03-05 14:35:00,598.85,599.55,597.83,598.09,2546.0,598.85,599.55,597.83,598.09,2546.0
2024-03-05 14:40:00,598.47,598.48,596.51,596.51,2559.0,598.47,598.48,596.51,596.51,2559.0
2024-03-05 14:45:00,596.86,597.22,596.49,596.72,800.0,596.86,597.22,596.49,596.72,800.0
2024-03-05 14:50:00,596.75,597.49,596.42,596.45,800.0,596.75,597.49,596.42,596.45,800.0
2024-03-05 14:55:00,596.79,597.24,596.61,596.7,1400.0,596.79,597.24,596.61,596.7,1400.0
2024-03-05 15:00:00,596.76,596.77,596.08,596.62,1900.0,596.76,596.77,596.08,596.62,1900.0
2024-03-05 15:05:00,597.26,597.26,596.59,596.63,918.0,597.26,597.26,596.59,596.63,918.0
2024-03-05 15:10:00,596.35,597.2,596.35,596.82,1926.0,596.35,597.2,596.35,596.82,1926.0
2024-03-05 15:15:00,596.63,598.06,596.63,598.06,2413.0,596.63,598.06,596.63,598.06,2413.0
2024-03-05 15:20:00,598.04,598.39,597.58,598.27,1823.0,598.04,598.39,597.58,598.27,1823.0
2024-03-05 15:25:00,598.79,598.99,597.9,598.23,2817.0,598.79,598.99,597.9,598.23,2817.0
2024-03-05 15:30:00,598.02,600.06,597.51,599.24,9742.0,598.02,600.06,597.51,599.24,9742.0
2024-03-05 15:35:00,599.0,600.99,599.0,600.59,2101.0,599.0,600.99,599.0,600.59,2101.0
2024-03-05 15:40:00,600.23,601.9,600.1,601.12,2915.0,600.23,601.9,600.1,601.12,2915.0
2024-03-05 15:45:00,601.58,604.34,601.26,603.49,5861.0,601.58,604.34,601.26,603.49,5861.0
2024-03-05 15:50:00,604.97,604.97,602.59,604.77,7185.0,604.97,604.97,602.59,604.77,7185.0
2024-03-05 15:55:00,604.9,606.11,604.71,606.08,12715.0,604.9,606.11,604.71,606.08,12715.0
2024-03-06 09:30:00,615.38,618.0,614.21,615.83,4970.0,615.38,618.0,614.21,615.83,4970.0
2024-03-06 09:35:00,614.7,616.37,613.59,614.63,1320.0,614.7,616.37,613.59,614.63,1320.0
2024-03-06 09:40:00,614.32,615.7,613.29,615.65,2493.0,614.32,615.7,613.29,615.65,2493.0
2024-03-06 09:45:00,615.84,617.63,615.3,616.12,1850.0,615.84,617.63,615.3,616.12,1850.0
2024-03-06 09:50:00,615.56,619.02,615.02,615.02,2572.0,615.56,619.02,615.02,615.02,2572.0
2024-03-06 09:55:00,618.51,618.51,613.46,613.47,4219.0,618.51,618.51,613.46,613.47,4219.0
2024-03-06 10:00:00,612.8,614.13,609.55,609.55,8383.0,612.8,614.13,609.55,609.55,8383.0
2024-03-06 10:05:00,610.65,611.44,610.08,611.44,1390.0,610.65,611.44,610.08,611.44,1390.0
2024-03-06 10:10:00,612.23,612.6,612.23,612.49,1293.0,612.23,612.6,612.23,612.49,1293.0
2024-03-06 10:15:00,614.31,616.28,614.15,615.94,700.0,614.31,616.28,614.15,615.94,700.0
2024-03-06 10:20:00,614.9,614.9,614.33,614.34,501.0,614.9,614.9,614.33,614.34,501.0
2024-03-06 10:25:00,614.51,614.81,614.22,614.46,5486.0,614.51,614.81,614.22,614.46,5486.0
2024-03-06 10:30:00,614.44,615.41,614.34,615.39,770.0,614.44,615.41,614.34,615.39,770.0
2024-03-06 10:35:00,616.02,616.07,615.91,616.07,300.0,616.02,616.07,615.91,616.07,300.0
2024-03-06 10:40:00,614.21,615.08,614.21,615.08,792.0,614.21,615.08,614.21,615.08,792.0
2024-03-06 10:45:00,615.85,616.97,615.33,616.8,700.0,615.85,616.97,615.33,616.8,700.0
2024-03-06 10:50:00,616.8,618.0,616.29,617.73,985.0,616.8,618.0,616.29,617.73,985.0
2024-03-06 10:55:00,617.46,618.17,616.92,617.59,2014.0,617.46,618.17,616.92,617.59,2014.0
2024-03-06 11:00:00,617.91,617.91,616.81,617.34,500.0,617.91,617.91,616.81,617.34,500.0
2024-03-06 11:05:00,617.34,617.34,617.34,617.34,0.0,617.34,617.34,617.34,617.34,0.0
2024-03-06 11:10:00,617.6,617.6,616.16,616.16,500.0,617.6,617.6,616.16,616.16,500.0
2024-03-06 11:15:00,615.81,615.85,615.44,615.85,800.0,615.81,615.85,615.44,615.85,800.0
2024-03-06 11:20:00,615.76,616.44,614.92,615.34,1700.0,615.76,616.44,614.92,615.34,1700.0
2024-03-06 11:25:00,615.85,616.76,615.4,615.97,1501.0,615.85,616.76,615.4,615.97,1501.0
2024-03-06 11:30:00,615.96,615.96,615.0,615.19,518.0,615.96,615.96,615.0,615.19,518.0
2024-03-06 11:35:00,615.78,615.98,615.78,615.98,400.0,615.78,615.98,615.78,615.98,400.0
2024-03-06 11:40:00,616.84,616.84,615.22,615.44,1067.0,616.84,616.84,615.22,615.44,1067.0
2024-03-06 11:45:00,615.18,615.76,615.03,615.2,1100.0,615.18,615.76,615.03,615.2,1100.0
2024-03-06 11:50:00,615.65,616.16,615.65,615.65,705.0,615.65,616.16,615.65,615.65,705.0
2024-03-06 11:55:00,616.5,616.51,615.71,615.71,1100.0,616.5,616.51,615.71,615.71,1100.0
2024-03-06 12:00:00,616.01,616.01,615.27,615.78,1525.0,616.01,616.01,615.27,615.78,1525.0
2024-03-06 12:05:00,616.59,616.59,616.59,616.59,100.0,616.59,616.59,616.59,616.59,100.0
2024-03-06 12:10:00,616.65,617.43,616.65,616.7,1200.0,616.65,617.43,616.65,616.7,1200.0
2024-03-06 12:15:00,616.2,616.89,615.71,616.34,625.0,616.2,616.89,615.71,616.34,625.0
2024-03-06 12:20:00,616.28,616.59,616.05,616.59,1000.0,616.28,616.59,616.05,616.59,1000.0
2024-03-06 12:25:00,616.29,616.29,615.64,615.91,2525.0,616.29,616.29,615.64,615.91,2525.0
2024-03-06 12:30:00,616.32,617.76,616.15,617.02,2482.0,616.32,617.76,616.15,617.02,2482.0
2024-03-06 12:35:00,617.04,617.04,615.86,616.49,800.0,617.04,617.04,615.86,616.49,800.0
2024-03-06 12:40:00,615.77,616.58,615.75,615.75,600.0,615.77,616.58,615.75,615.75,600.0
2024-03-06 12:45:00,615.75,615.86,614.88,614.88,1518.0,615.75,615.86,614.88,614.88,1518.0
2024-03-06 12:50:00,614.94,615.02,614.59,614.59,850.0,614.94,615.02,614.59,614.59,850.0
2024-03-06 12:55:00,614.57,616.35,614.56,615.7,3107.0,614.57,616.35,614.56,615.7,3107.0
2024-03-06 13:00:00,615.75,616.65,615.34,616.56,5701.0,615.75,616.65,615.34,616.56,5701.0
2024-03-06 13:05:00,616.56,617.63,616.44,617.62,3126.0,616.56,617.63,616.44,617.62,3126.0
2024-03-06 13:10:00,617.65,617.65,616.99,616.99,430.0,617.65,617.65,616.99,616.99,430.0
2024-03-06 13:15:00,617.0,617.63,617.0,617.63,425.0,617.0,617.63,617.0,617.63,425.0
2024-03-06 13:20:00,617.08,617.93,617.07,617.65,600.0,617.08,617.93,617.07,617.65,600.0
2024-03-06 13:25:00,617.35,617.48,616.57,616.95,1007.0,617.35,617.48,616.57,616.95,1007.0
2024-03-06 13:30:00,617.0,617.0,614.54,615.33,1300.0,617.0,617.0,614.54,615.33,1300.0
2024-03-06 13:35:00,614.81,614.85,614.14,614.85,922.0,614.81,614.85,614.14,614.85,922.0
2024-03-06 13:40:00,615.92,616.66,615.92,616.65,670.0,615.92,616.66,615.92,616.65,670.0
2024-03-06 13:45:00,615.46,615.78,614.26,614.26,806.0,615.46,615.78,614.26,614.26,806.0
2024-03-06 13:50:00,613.66,614.87,613.17,614.77,2079.0,613.66,614.87,613.17,614.77,2079.0
2024-03-06 13:55:00,614.42,616.23,614.34,615.75,800.0,614.42,616.23,614.34,615.75,800.0
2024-03-06 14:00:00,615.86,615.86,614.19,614.63,700.0,615.86,615.86,614.19,614.63,700.0
2024-03-06 14:05:00,615.58,616.93,615.58,616.57,600.0,615.58,616.93,615.58,616.57,600.0
2024-03-06 14:10:00,615.67,615.67,615.16,615.17,300.0,615.67,615.67,615.16,615.17,300.0
2024-03-06 14:15:00,615.52,615.66,615.13,615.13,400.0,615.52,615.66,615.13,615.13,400.0
2024-03-06 14:20:00,616.56,616.74,616.55,616.74,300.0,616.56,616.74,616.55,616.74,300.0
2024-03-06 14:25:00,615.92,616.64,615.91,616.39,1800.0,615.92,616.64,615.91,616.39,1800.0
2024-03-06 14:30:00,616.86,617.2,615.77,616.07,600.0,616.86,617.2,615.77,616.07,600.0
2024-03-06 14:35:00,613.92,614.99,613.92,614.03,3754.0,613.92,614.99,613.92,614.03,3754.0
2024-03-06 14:40:00,613.94,615.54,613.94,615.54,911.0,613.94,615.54,613.94,615.54,911.0
2024-03-06 14:45:00,614.45,615.05,614.0,615.05,1012.0,614.45,615.05,614.0,615.05,1012.0
2024-03-06 14:50:00,614.0,614.01,613.38,614.01,1000.0,614.0,614.01,613.38,614.01,1000.0
2024-03-06 14:55:00,614.0,614.0,612.92,613.07,1237.0,614.0,614.0,612.92,613.07,1237.0
2024-03-06 15:00:00,612.45,614.19,612.31,614.19,602.0,612.45,614.19,612.31,614.19,602.0
2024-03-06 15:05:00,613.71,613.71,612.93,612.93,207.0,613.71,613.71,612.93,612.93,207.0
2024-03-06 15:10:00,612.93,613.26,611.28,611.28,500.0,612.93,613.26,611.28,611.28,500.0
2024-03-06 15:15:00,611.79,613.33,611.79,611.86,1302.0,611.79,613.33,611.79,611.86,1302.0
2024-03-06 15:20:00,612.02,612.02,611.52,611.52,300.0,612.02,612.02,611.52,611.52,300.0
2024-03-06 15:25:00,612.14,612.14,610.73,611.3,800.0,612.14,612.14,610.73,611.3,800.0
2024-03-06 15:30:00,611.11,611.28,610.0,610.0,1114.0,611.11,611.28,610.0,610.0,1114.0
2024-03-06 15:35:00,609.16,609.89,608.56,609.81,3981.0,609.16,609.89,608.56,609.81,3981.0
2024-03-06 15:40:00,609.8,610.79,609.78,610.79,2010.0,609.8,610.79,609.78,610.79,2010.0
2024-03-06 15:45:00,610.46,611.7,610.45,611.47,1357.0,610.46,611.7,610.45,611.47,1357.0
2024-03-06 15:50:00,611.23,612.01,609.85,610.89,3920.0,611.23,612.01,609.85,610.89,3920.0
2024-03-06 15:55:00,610.61,611.01,609.96,610.95,16253.0,610.61,611.01,609.96,610.95,16253.0
2024-03-07 09:30:00,612.01,612.01,604.07,608.6,5200.0,612.01,612.01,604.07,608.6,5200.0
2024-03-07 09:35:00,603.94,609.2,601.94,609.2,2786.0,603.94,609.2,601.94,609.2,2786.0
2024-03-07 09:40:00,608.06,608.09,606.49,606.5,2546.0,608.06,608.09,606.49,606.5,2546.0
2024-03-07 09:45:00,605.13,605.13,604.95,604.96,400.0,605.13,605.13,604.95,604.96,400.0
2024-03-07 09:50:00,605.36,605.37,603.97,603.97,500.0,605.36,605.37,603.97,603.97,500.0
2024-03-07 09:55:00,606.14,607.34,605.33,606.0,1259.0,606.14,607.34,605.33,606.0,1259.0
2024-03-07 10:00:00,604.53,608.12,604.53,607.34,1100.0,604.53,608.12,604.53,607.34,1100.0
2024-03-07 10:05:00,608.0,608.0,605.67,605.88,1800.0,608.0,608.0,605.67,605.88,1800.0
2024-03-07 10:10:00,606.87,608.46,606.87,608.46,390.0,606.87,608.46,606.87,608.46,390.0
2024-03-07 10:15:00,611.23,611.23,611.23,611.23,100.0,611.23,611.23,611.23,611.23,100.0
2024-03-07 10:20:00,611.43,611.53,610.75,611.53,800.0,611.43,611.53,610.75,611.53,800.0
2024-03-07 10:25:00,612.31,612.31,611.61,612.08,600.0,612.31,612.31,611.61,612.08,600.0
2024-03-07 10:30:00,611.43,612.17,610.56,611.44,991.0,611.43,612.17,610.56,611.44,991.0
2024-03-07 10:35:00,610.97,613.66,610.97,613.66,734.0,610.97,613.66,610.97,613.66,734.0
2024-03-07 10:40:00,613.71,614.0,612.85,614.0,850.0,613.71,614.0,612.85,614.0,850.0
2024-03-07 10:45:00,614.77,615.12,614.77,615.12,500.0,614.77,615.12,614.77,615.12,500.0
2024-03-07 10:50:00,616.02,616.03,613.5,613.5,800.0,616.02,616.03,613.5,613.5,800.0
2024-03-07 10:55:00,615.09,615.09,614.06,614.52,400.0,615.09,615.09,614.06,614.52,400.0
2024-03-07 11:00:00,613.29,613.29,613.29,613.29,200.0,613.29,613.29,613.29,613.29,200.0
2024-03-07 11:05:00,613.96,613.96,612.95,613.07,1518.0,613.96,613.96,612.95,613.07,1518.0
2024-03-07 11:10:00,613.83,614.28,613.83,614.28,300.0,613.83,614.28,613.83,614.28,300.0
2024-03-07 11:15:00,614.28,614.28,614.28,614.28,0.0,614.28,614.28,614.28,614.28,0.0
2024-03-07 11:20:00,615.34,615.34,615.33,615.34,207.0,615.34,615.34,615.33,615.34,207.0
2024-03-07 11:25:00,614.94,615.02,614.55,615.01,502.0,614.94,615.02,614.55,615.01,502.0
2024-03-07 11:30:00,613.83,614.19,613.3,613.96,877.0,613.83,614.19,613.3,613.96,877.0
2024-03-07 11:35:00,613.52,614.28,613.52,614.0,500.0,613.52,614.28,613.52,614.0,500.0
2024-03-07 11:40:00,614.4,614.69,614.4,614.69,281.0,614.4,614.69,614.4,614.69,281.0
2024-03-07 11:45:00,614.68,614.68,614.68,614.68,400.0,614.68,614.68,614.68,614.68,400.0
2024-03-07 11:50:00,614.18,614.75,614.18,614.7,500.0,614.18,614.75,614.18,614.7,500.0
2024-03-07 11:55:00,614.13,614.13,614.08,614.08,220.0,614.13,614.13,614.08,614.08,220.0
2024-03-07 12:00:00,614.08,614.08,614.08,614.08,0.0,614.08,614.08,614.08,614.08,0.0
2024-03-07 12:05:00,614.64,616.56,614.64,615.98,2055.0,614.64,616.56,614.64,615.98,2055.0
2024-03-07 12:10:00,617.06,617.06,616.15,616.15,300.0,617.06,617.06,616.15,616.15,300.0
2024-03-07 12:15:00,616.32,616.85,616.27,616.27,815.0,616.32,616.85,616.27,616.27,815.0
2024-03-07 12:20:00,616.27,616.43,615.33,615.39,829.0,616.27,616.43,615.33,615.39,829.0
2024-03-07 12:25:00,615.35,615.61,614.54,614.54,612.0,615.35,615.61,614.54,614.54,612.0
2024-03-07 12:30:00,614.63,614.64,614.63,614.63,269.0,614.63,614.64,614.63,614.63,269.0
2024-03-07 12:35:00,615.0,616.03,615.0,615.68,1334.0,615.0,616.03,615.0,615.68,1334.0
2024-03-07 12:40:00,615.53,616.14,615.14,616.13,905.0,615.53,616.14,615.14,616.13,905.0
2024-03-07 12:45:00,616.13,616.13,616.13,616.13,0.0,616.13,616.13,616.13,616.13,0.0
2024-03-07 12:50:00,615.63,615.63,614.52,614.54,883.0,615.63,615.63,614.52,614.54,883.0
2024-03-07 12:55:00,614.89,614.9,614.57,614.57,200.0,614.89,614.9,614.57,614.57,200.0
2024-03-07 13:00:00,614.9,614.9,613.84,614.03,504.0,614.9,614.9,613.84,614.03,504.0
2024-03-07 13:05:00,613.91,614.09,613.68,614.09,500.0,613.91,614.09,613.68,614.09,500.0
2024-03-07 13:10:00,614.09,614.13,614.09,614.13,400.0,614.09,614.13,614.09,614.13,400.0
2024-03-07 13:15:00,614.13,615.02,614.13,615.02,500.0,614.13,615.02,614.13,615.02,500.0
2024-03-07 13:20:00,615.02,615.75,615.02,615.75,300.0,615.02,615.75,615.02,615.75,300.0
2024-03-07 13:25:00,614.9,614.9,614.9,614.9,100.0,614.9,614.9,614.9,614.9,100.0
2024-03-07 13:30:00,615.75,615.76,614.88,614.88,600.0,615.75,615.76,614.88,614.88,600.0
2024-03-07 13:35:00,615.51,615.82,614.98,615.82,1353.0,615.51,615.82,614.98,615.82,1353.0
2024-03-07 13:40:00,615.1,615.1,615.1,615.1,100.0,615.1,615.1,615.1,615.1,100.0
2024-03-07 13:45:00,616.28,616.29,616.01,616.29,500.0,616.28,616.29,616.01,616.29,500.0
2024-03-07 13:50:00,615.67,615.67,614.58,614.59,708.0,615.67,615.67,614.58,614.59,708.0
2024-03-07 13:55:00,614.57,614.63,614.18,614.19,496.0,614.57,614.63,614.18,614.19,496.0
2024-03-07 14:00:00,614.16,614.86,613.89,614.82,3067.0,614.16,614.86,613.89,614.82,3067.0
2024-03-07 14:05:00,614.62,615.46,614.42,615.1,2697.0,614.62,615.46,614.42,615.1,2697.0
2024-03-07 14:10:00,614.94,614.94,614.07,614.07,500.0,614.94,614.94,614.07,614.07,500.0
2024-03-07 14:15:00,614.64,614.65,614.64,614.64,100.0,614.64,614.65,614.64,614.64,100.0
2024-03-07 14:20:00,614.48,614.48,614.47,614.48,100.0,614.48,614.48,614.47,614.48,100.0
2024-03-07 14:25:00,614.33,614.33,614.33,614.33,100.0,614.33,614.33,614.33,614.33,100.0
2024-03-07 14:30:00,615.38,615.54,615.38,615.54,346.0,615.38,615.54,615.38,615.54,346.0
2024-03-07 14:35:00,614.99,615.67,614.99,615.67,300.0,614.99,615.67,614.99,615.67,300.0
2024-03-07 14:40:00,615.0,615.0,614.93,614.93,300.0,615.0,615.0,614.93,614.93,300.0
2024-03-07 14:45:00,615.79,615.79,615.53,615.79,390.0,615.79,615.79,615.53,615.79,390.0
2024-03-07 14:50:00,615.83,616.29,615.78,616.29,700.0,615.83,616.29,615.78,616.29,700.0
2024-03-07 14:55:00,616.29,616.29,616.29,616.29,0.0,616.29,616.29,616.29,616.29,0.0
2024-03-07 15:00:00,614.46,614.46,613.3,613.74,718.0,614.46,614.46,613.3,613.74,718.0
2024-03-07 15:05:00,614.24,614.79,613.92,613.93,700.0,614.24,614.79,613.92,613.93,700.0
2024-03-07 15:10:00,613.59,615.14,613.58,614.78,3772.0,613.59,615.14,613.58,614.78,3772.0
2024-03-07 15:15:00,615.09,615.15,614.4,614.69,3539.0,615.09,615.15,614.4,614.69,3539.0
2024-03-07 15:20:00,614.22,614.23,613.75,614.23,514.0,614.22,614.23,613.75,614.23,514.0
2024-03-07 15:25:00,614.23,614.23,614.23,614.23,0.0,614.23,614.23,614.23,614.23,0.0
2024-03-07 15:30:00,613.64,613.65,613.64,613.64,100.0,613.64,613.65,613.64,613.64,100.0
2024-03-07 15:35:00,613.4,613.74,613.4,613.74,664.0,613.4,613.74,613.4,613.74,664.0
2024-03-07 15:40:00,614.01,614.13,613.88,613.88,401.0,614.01,614.13,613.88,613.88,401.0
2024-03-07 15:45:00,613.98,613.98,613.33,613.47,1503.0,613.98,613.98,613.33,613.47,1503.0
2024-03-07 15:50:00,613.13,614.53,612.89,614.4,4121.0,613.13,614.53,612.89,614.4,4121.0
2024-03-07 15:55:00,614.73,614.73,612.83,612.83,9845.0,614.73,614.73,612.83,612.83,9845.0
2024-03-08 09:30:00,613.0,616.84,613.0,616.84,6327.0,613.0,616.84,613.0,616.84,6327.0
2024-03-08 09:35:00,619.32,619.33,614.3,616.17,602.0,619.32,619.33,614.3,616.17,602.0
2024-03-08 09:40:00,618.44,619.13,618.01,618.96,4855.0,618.44,619.13,618.01,618.96,4855.0
2024-03-08 09:45:00,618.97,624.16,618.96,623.11,3035.0,618.97,624.16,618.96,623.11,3035.0
2024-03-08 09:50:00,623.0,624.09,621.93,622.93,2460.0,623.0,624.09,621.93,622.93,2460.0
2024-03-08 09:55:00,623.76,624.64,622.31,624.3,2509.0,623.76,624.64,622.31,624.3,2509.0
2024-03-08 10:00:00,623.99,624.5,623.99,624.31,1035.0,623.99,624.5,623.99,624.31,1035.0
2024-03-08 10:05:00,623.81,624.72,623.68,624.11,500.0,623.81,624.72,623.68,624.11,500.0
2024-03-08 10:10:00,623.37,623.61,622.41,623.23,900.0,623.37,623.61,622.41,623.23,900.0
2024-03-08 10:15:00,623.41,623.41,622.81,622.81,400.0,623.41,623.41,622.81,622.81,400.0
2024-03-08 10:20:00,623.93,624.85,623.35,624.41,2474.0,623.93,624.85,623.35,624.41,2474.0
2024-03-08 10:25:00,623.72,624.29,623.68,624.22,700.0,623.72,624.29,623.68,624.22,700.0
2024-03-08 10:30:00,624.38,624.43,621.92,622.13,1625.0,624.38,624.43,621.92,622.13,1625.0
2024-03-08 10:35:00,620.49,620.49,620.4,620.4,200.0,620.49,620.49,620.4,620.4,200.0
2024-03-08 10:40:00,620.76,623.59,620.76,623.59,700.0,620.76,623.59,620.76,623.59,700.0
2024-03-08 10:45:00,623.59,623.59,623.59,623.59,0.0,623.59,623.59,623.59,623.59,0.0
2024-03-08 10:50:00,623.15,624.08,622.98,624.08,400.0,623.15,624.08,622.98,624.08,400.0
2024-03-08 10:55:00,622.83,622.83,621.86,622.83,1636.0,622.83,622.83,621.86,622.83,1636.0
2024-03-08 11:00:00,621.0,621.86,619.06,619.37,5971.0,621.0,621.86,619.06,619.37,5971.0
2024-03-08 11:05:00,619.8,620.53,619.25,619.25,643.0,619.8,620.53,619.25,619.25,643.0
2024-03-08 11:10:00,618.06,619.19,618.06,619.19,500.0,618.06,619.19,618.06,619.19,500.0
2024-03-08 11:15:00,618.16,618.16,617.35,617.35,300.0,618.16,618.16,617.35,617.35,300.0
2024-03-08 11:20:00,616.29,617.01,615.43,615.46,650.0,616.29,617.01,615.43,615.46,650.0
2024-03-08 11:25:00,614.22,614.63,613.79,613.8,500.0,614.22,614.63,613.79,613.8,500.0
2024-03-08 11:30:00,611.72,613.87,611.72,613.87,1879.0,611.72,613.87,611.72,613.87,1879.0
2024-03-08 11:35:00,614.72,614.96,613.91,614.21,1275.0,614.72,614.96,613.91,614.21,1275.0
2024-03-08 11:40:00,614.21,616.11,614.01,616.11,820.0,614.21,616.11,614.01,616.11,820.0
2024-03-08 11:45:00,614.52,614.52,614.52,614.52,200.0,614.52,614.52,614.52,614.52,200.0
2024-03-08 11:50:00,614.63,614.64,613.41,613.41,300.0,614.63,614.64,613.41,613.41,300.0
2024-03-08 11:55:00,612.84,613.47,612.72,613.47,300.0,612.84,613.47,612.72,613.47,300.0
2024-03-08 12:00:00,612.64,614.15,612.33,613.94,1368.0,612.64,614.15,612.33,613.94,1368.0
2024-03-08 12:05:00,613.78,614.5,612.46,613.04,1997.0,613.78,614.5,612.46,613.04,1997.0
2024-03-08 12:10:00,613.7,613.72,613.7,613.72,200.0,613.7,613.72,613.7,613.72,200.0
2024-03-08 12:15:00,613.96,614.08,612.33,612.33,750.0,613.96,614.08,612.33,612.33,750.0
2024-03-08 12:20:00,612.43,613.06,612.42,613.06,239.0,612.43,613.06,612.42,613.06,239.0
2024-03-08 12:25:00,612.38,614.07,612.38,614.07,607.0,612.38,614.07,612.38,614.07,607.0
2024-03-08 12:30:00,614.07,614.07,614.07,614.07,0.0,614.07,614.07,614.07,614.07,0.0
2024-03-08 12:35:00,613.7,614.02,613.7,614.02,400.0,613.7,614.02,613.7,614.02,400.0
2024-03-08 12:40:00,613.56,613.56,613.56,613.56,100.0,613.56,613.56,613.56,613.56,100.0
2024-03-08 12:45:00,613.2,613.25,613.19,613.25,200.0,613.2,613.25,613.19,613.25,200.0
2024-03-08 12:50:00,611.69,612.13,611.69,612.13,200.0,611.69,612.13,611.69,612.13,200.0
2024-03-08 12:55:00,611.07,611.07,610.01,610.81,500.0,611.07,611.07,610.01,610.81,500.0
2024-03-08 13:00:00,610.0,610.0,609.0,609.0,1301.0,610.0,610.0,609.0,609.0,1301.0
2024-03-08 13:05:00,608.77,610.36,608.77,610.36,600.0,608.77,610.36,608.77,610.36,600.0
2024-03-08 13:10:00,609.73,610.38,609.72,610.38,701.0,609.73,610.38,609.72,610.38,701.0
2024-03-08 13:15:00,610.06,610.3,610.06,610.3,200.0,610.06,610.3,610.06,610.3,200.0
2024-03-08 13:20:00,610.36,610.41,609.51,609.52,550.0,610.36,610.41,609.51,609.52,550.0
2024-03-08 13:25:00,610.05,610.05,608.61,609.14,6602.0,610.05,610.05,608.61,609.14,6602.0
2024-03-08 13:30:00,608.2,608.2,607.21,607.22,600.0,608.2,608.2,607.21,607.22,600.0
2024-03-08 13:35:00,605.56,606.0,604.38,604.75,4094.0,605.56,606.0,604.38,604.75,4094.0
2024-03-08 13:40:00,604.25,604.25,604.25,604.25,100.0,604.25,604.25,604.25,604.25,100.0
2024-03-08 13:45:00,604.98,605.2,604.98,605.17,700.0,604.98,605.2,604.98,605.17,700.0
2024-03-08 13:50:00,605.16,605.94,604.85,605.69,1467.0,605.16,605.94,604.85,605.69,1467.0
2024-03-08 13:55:00,605.81,605.99,605.57,605.59,1100.0,605.81,605.99,605.57,605.59,1100.0
2024-03-08 14:00:00,605.89,606.0,605.59,606.0,680.0,605.89,606.0,605.59,606.0,680.0
2024-03-08 14:05:00,606.1,606.1,606.1,606.1,135.0,606.1,606.1,606.1,606.1,135.0
2024-03-08 14:10:00,606.79,606.79,606.43,606.43,400.0,606.79,606.79,606.43,606.43,400.0
2024-03-08 14:15:00,607.03,607.03,607.03,607.03,111.0,607.03,607.03,607.03,607.03,111.0
2024-03-08 14:20:00,607.87,608.77,607.7,608.77,425.0,607.87,608.77,607.7,608.77,425.0
2024-03-08 14:25:00,607.16,607.16,607.16,607.16,200.0,607.16,607.16,607.16,607.16,200.0
2024-03-08 14:30:00,608.01,608.62,608.01,608.11,1059.0,608.01,608.62,608.01,608.11,1059.0
2024-03-08 14:35:00,608.6,609.66,608.48,609.66,1850.0,608.6,609.66,608.48,609.66,1850.0
2024-03-08 14:40:00,610.4,610.41,610.4,610.4,315.0,610.4,610.41,610.4,610.4,315.0
2024-03-08 14:45:00,611.07,611.07,610.42,610.56,702.0,611.07,611.07,610.42,610.56,702.0
2024-03-08 14:50:00,611.63,611.63,610.38,610.38,400.0,611.63,611.63,610.38,610.38,400.0
2024-03-08 14:55:00,610.79,610.79,610.29,610.68,600.0,610.79,610.79,610.29,610.68,600.0
2024-03-08 15:00:00,610.36,610.46,610.01,610.01,500.0,610.36,610.46,610.01,610.01,500.0
2024-03-08 15:05:00,609.84,609.85,608.17,608.17,1292.0,609.84,609.85,608.17,608.17,1292.0
2024-03-08 15:10:00,606.48,608.39,606.47,608.23,1400.0,606.48,608.39,606.47,608.23,1400.0
2024-03-08 15:15:00,607.7,607.7,607.33,607.33,440.0,607.7,607.7,607.33,607.33,440.0
2024-03-08 15:20:00,607.28,608.57,607.21,608.57,3747.0,607.28,608.57,607.21,608.57,3747.0
2024-03-08 15:25:00,607.95,608.54,606.44,606.44,1100.0,607.95,608.54,606.44,606.44,1100.0
2024-03-08 15:30:00,606.52,607.59,606.42,607.44,1436.0,606.52,607.59,606.42,607.44,1436.0
2024-03-08 15:35:00,606.95,607.37,606.8,607.02,1300.0,606.95,607.37,606.8,607.02,1300.0
2024-03-08 15:40:00,606.72,607.43,606.72,607.09,900.0,606.72,607.43,606.72,607.09,900.0
2024-03-08 15:45:00,607.56,608.23,606.68,607.0,2000.0,607.56,608.23,606.68,607.0,2000.0
2024-03-08 15:50:00,606.79,606.79,605.02,605.04,2500.0,606.79,606.79,605.02,605.04,2500.0
2024-03-08 15:55:00,605.0,605.72,603.99,604.93,13004.0,605.0,605.72,603.99,604.93,13004.0
2024-03-11 09:30:00,605.5,606.98,603.75,604.69,8810.0,605.5,606.98,603.75,604.69,8810.0
2024-03-11 09:35:00,603.56,608.18,603.42,608.18,2106.0,603.56,608.18,603.42,608.18,2106.0
2024-03-11 09:40:00,607.95,612.85,607.79,612.0,3677.0,607.95,612.85,607.79,612.0,3677.0
2024-03-11 09:45:00,612.47,614.3,612.25,613.02,10062.0,612.47,614.3,612.25,613.02,10062.0
2024-03-11 09:50:00,613.2,613.2,605.69,607.45,2047.0,613.2,613.2,605.69,607.45,2047.0
2024-03-11 09:55:00,604.83,604.83,603.67,604.17,469.0,604.83,604.83,603.67,604.17,469.0
2024-03-11 10:00:00,603.0,603.56,601.75,603.56,400.0,603.0,603.56,601.75,603.56,400.0
2024-03-11 10:05:00,603.58,605.22,602.47,603.8,2015.0,603.58,605.22,602.47,603.8,2015.0
2024-03-11 10:10:00,603.79,604.32,602.51,603.05,2200.0,603.79,604.32,602.51,603.05,2200.0
2024-03-11 10:15:00,602.58,603.99,602.58,603.66,628.0,602.58,603.99,602.58,603.66,628.0
2024-03-11 10:20:00,603.48,603.5,602.59,602.87,1487.0,603.48,603.5,602.59,602.87,1487.0
2024-03-11 10:25:00,603.54,605.07,603.53,605.07,1000.0,603.54,605.07,603.53,605.07,1000.0
2024-03-11 10:30:00,604.69,606.85,604.69,606.85,665.0,604.69,606.85,604.69,606.85,665.0
2024-03-11 10:35:00,605.59,605.81,605.09,605.09,1211.0,605.59,605.81,605.09,605.09,1211.0
2024-03-11 10:40:00,604.85,606.76,604.85,606.63,1065.0,604.85,606.76,604.85,606.63,1065.0
2024-03-11 10:45:00,607.23,607.23,606.71,606.72,1060.0,607.23,607.23,606.71,606.72,1060.0
2024-03-11 10:50:00,606.83,609.67,606.82,609.67,1504.0,606.83,609.67,606.82,609.67,1504.0
2024-03-11 10:55:00,609.21,609.72,609.21,609.52,2006.0,609.21,609.72,609.21,609.52,2006.0
2024-03-11 11:00:00,610.54,612.17,609.9,611.86,2024.0,610.54,612.17,609.9,611.86,2024.0
2024-03-11 11:05:00,612.61,612.61,611.55,611.76,500.0,612.61,612.61,611.55,611.76,500.0
2024-03-11 11:10:00,610.82,611.1,610.15,611.1,1727.0,610.82,611.1,610.15,611.1,1727.0
2024-03-11 11:15:00,610.91,611.81,610.91,611.25,949.0,610.91,611.81,610.91,611.25,949.0
2024-03-11 11:20:00,610.98,610.98,608.84,608.84,1660.0,610.98,610.98,608.84,608.84,1660.0
2024-03-11 11:25:00,609.48,610.57,609.23,610.07,3507.0,609.48,610.57,609.23,610.07,3507.0
2024-03-11 11:30:00,609.68,609.95,608.29,608.75,3678.0,609.68,609.95,608.29,608.75,3678.0
2024-03-11 11:35:00,608.55,609.8,608.55,609.7,1159.0,608.55,609.8,608.55,609.7,1159.0
2024-03-11 11:40:00,608.55,609.3,608.55,609.06,600.0,608.55,609.3,608.55,609.06,600.0
2024-03-11 11:45:00,609.06,609.06,609.06,609.06,0.0,609.06,609.06,609.06,609.06,0.0
2024-03-11 11:50:00,611.0,611.0,609.79,609.92,575.0,611.0,611.0,609.79,609.92,575.0
2024-03-11 11:55:00,609.9,611.32,609.67,611.32,648.0,609.9,611.32,609.67,611.32,648.0
2024-03-11 12:00:00,610.43,610.89,610.36,610.89,750.0,610.43,610.89,610.36,610.89,750.0
2024-03-11 12:05:00,610.89,610.89,610.89,610.89,0.0,610.89,610.89,610.89,610.89,0.0
2024-03-11 12:10:00,609.87,610.33,609.81,610.07,849.0,609.87,610.33,609.81,610.07,849.0
2024-03-11 12:15:00,609.7,612.14,609.7,612.13,6886.0,609.7,612.14,609.7,612.13,6886.0
2024-03-11 12:20:00,611.7,612.33,611.62,612.19,1869.0,611.7,612.33,611.62,612.19,1869.0
2024-03-11 12:25:00,612.77,612.78,612.21,612.76,945.0,612.77,612.78,612.21,612.76,945.0
2024-03-11 12:30:00,613.5,613.94,613.12,613.32,1107.0,613.5,613.94,613.12,613.32,1107.0
2024-03-11 12:35:00,613.32,613.93,612.64,612.95,1125.0,613.32,613.93,612.64,612.95,1125.0
2024-03-11 12:40:00,613.24,614.35,613.0,614.23,1369.0,613.24,614.35,613.0,614.23,1369.0
2024-03-11 12:45:00,614.18,614.82,614.17,614.82,200.0,614.18,614.82,614.17,614.82,200.0
2024-03-11 12:50:00,613.61,614.28,613.39,613.61,525.0,613.61,614.28,613.39,613.61,525.0
2024-03-11 12:55:00,614.95,615.0,614.58,614.58,837.0,614.95,615.0,614.58,614.58,837.0
2024-03-11 13:00:00,614.8,615.44,614.3,615.17,853.0,614.8,615.44,614.3,615.17,853.0
2024-03-11 13:05:00,615.77,615.77,614.21,614.48,600.0,615.77,615.77,614.21,614.48,600.0
2024-03-11 13:10:00,613.87,614.28,613.87,614.28,200.0,613.87,614.28,613.87,614.28,200.0
2024-03-11 13:15:00,614.01,614.01,613.31,613.89,300.0,614.01,614.01,613.31,613.89,300.0
2024-03-11 13:20:00,615.01,615.01,614.52,614.52,200.0,615.01,615.01,614.52,614.52,200.0
2024-03-11 13:25:00,616.0,616.0,615.23,615.23,518.0,616.0,616.0,615.23,615.23,518.0
2024-03-11 13:30:00,615.87,615.87,614.55,614.56,200.0,615.87,615.87,614.55,614.56,200.0
2024-03-11 13:35:00,614.35,615.01,614.35,614.56,2262.0,614.35,615.01,614.35,614.56,2262.0
2024-03-11 13:40:00,614.51,614.51,613.24,613.53,3008.0,614.51,614.51,613.24,613.53,3008.0
2024-03-11 13:45:00,613.21,613.72,613.2,613.72,200.0,613.21,613.72,613.2,613.72,200.0
2024-03-11 13:50:00,613.94,614.47,613.94,614.47,300.0,613.94,614.47,613.94,614.47,300.0
2024-03-11 13:55:00,615.16,615.24,614.9,615.24,300.0,615.16,615.24,614.9,615.24,300.0
2024-03-11 14:00:00,615.08,616.0,614.05,616.0,1948.0,615.08,616.0,614.05,616.0,1948.0
2024-03-11 14:05:00,615.73,615.73,615.72,615.73,200.0,615.73,615.73,615.72,615.73,200.0
2024-03-11 14:10:00,615.89,615.89,614.49,615.29,8104.0,615.89,615.89,614.49,615.29,8104.0
2024-03-11 14:15:00,615.53,615.66,615.53,615.65,300.0,615.53,615.66,615.53,615.65,300.0
2024-03-11 14:20:00,616.43,616.57,616.24,616.57,400.0,616.43,616.57,616.24,616.57,400.0
2024-03-11 14:25:00,616.24,616.97,616.24,616.89,500.0,616.24,616.97,616.24,616.89,500.0
2024-03-11 14:30:00,616.28,616.28,616.15,616.15,200.0,616.28,616.28,616.15,616.15,200.0
2024-03-11 14:35:00,615.95,616.0,615.95,615.96,300.0,615.95,616.0,615.95,615.96,300.0
2024-03-11 14:40:00,616.54,616.56,616.08,616.08,500.0,616.54,616.56,616.08,616.08,500.0
2024-03-11 14:45:00,616.54,618.0,616.53,618.0,1983.0,616.54,618.0,616.53,618.0,1983.0
2024-03-11 14:50:00,618.38,618.38,617.66,617.78,402.0,618.38,618.38,617.66,617.78,402.0
2024-03-11 14:55:00,617.87,617.87,617.05,617.06,900.0,617.87,617.87,617.05,617.06,900.0
2024-03-11 15:00:00,616.74,616.74,616.29,616.3,700.0,616.74,616.74,616.29,616.3,700.0
2024-03-11 15:05:00,617.19,617.19,616.38,616.38,305.0,617.19,617.19,616.38,616.38,305.0
2024-03-11 15:10:00,616.4,616.4,615.82,615.82,601.0,616.4,616.4,615.82,615.82,601.0
2024-03-11 15:15:00,615.83,616.32,615.83,615.94,600.0,615.83,616.32,615.83,615.94,600.0
2024-03-11 15:20:00,615.94,615.94,615.94,615.94,0.0,615.94,615.94,615.94,615.94,0.0
2024-03-11 15:25:00,615.78,615.82,615.2,615.41,1400.0,615.78,615.82,615.2,615.41,1400.0
2024-03-11 15:30:00,615.25,615.57,615.16,615.21,800.0,615.25,615.57,615.16,615.21,800.0
2024-03-11 15:35:00,614.79,614.86,613.84,614.46,1412.0,614.79,614.86,613.84,614.46,1412.0
2024-03-11 15:40:00,614.54,614.54,613.98,614.17,1081.0,614.54,614.54,613.98,614.17,1081.0
2024-03-11 15:45:00,614.32,614.5,613.89,613.89,1296.0,614.32,614.5,613.89,613.89,1296.0
2024-03-11 15:50:00,613.62,613.62,612.61,612.61,3702.0,613.62,613.62,612.61,612.61,3702.0
2024-03-11 15:55:00,613.24,613.51,612.18,612.51,4088.0,613.24,613.51,612.18,612.51,4088.0
2024-03-12 09:30:00,623.25,623.25,618.4,619.25,9746.0,623.25,623.25,618.4,619.25,9746.0
2024-03-12 09:35:00,618.76,620.22,618.62,619.59,1095.0,618.76,620.22,618.62,619.59,1095.0
2024-03-12 09:40:00,620.0,620.38,617.83,619.05,9191.0,620.0,620.38,617.83,619.05,9191.0
2024-03-12 09:45:00,618.15,618.15,618.15,618.15,400.0,618.15,618.15,618.15,618.15,400.0
2024-03-12 09:50:00,620.9,620.9,619.6,620.61,925.0,620.9,620.9,619.6,620.61,925.0
2024-03-12 09:55:00,620.62,622.89,620.61,622.89,1853.0,620.62,622.89,620.61,622.89,1853.0
2024-03-12 10:00:00,625.0,625.0,623.02,625.0,1014.0,625.0,625.0,623.02,625.0,1014.0
2024-03-12 10:05:00,625.0,625.44,624.03,624.04,1302.0,625.0,625.44,624.03,624.04,1302.0
2024-03-12 10:10:00,624.33,624.58,623.88,623.89,1000.0,624.33,624.58,623.88,623.89,1000.0
2024-03-12 10:15:00,624.51,624.84,622.32,623.19,4878.0,624.51,624.84,622.32,623.19,4878.0
2024-03-12 10:20:00,625.0,625.0,623.4,624.37,1459.0,625.0,625.0,623.4,624.37,1459.0
2024-03-12 10:25:00,622.78,622.78,622.11,622.11,455.0,622.78,622.78,622.11,622.11,455.0
2024-03-12 10:30:00,624.66,624.79,623.92,624.1,1027.0,624.66,624.79,623.92,624.1,1027.0
2024-03-12 10:35:00,624.49,625.0,624.41,624.63,657.0,624.49,625.0,624.41,624.63,657.0
2024-03-12 10:40:00,624.65,625.4,623.47,623.47,893.0,624.65,625.4,623.47,623.47,893.0
2024-03-12 10:45:00,623.03,623.78,623.0,623.0,533.0,623.03,623.78,623.0,623.0,533.0
2024-03-12 10:50:00,622.23,623.34,622.08,623.04,1554.0,622.23,623.34,622.08,623.04,1554.0
2024-03-12 10:55:00,623.04,623.04,621.24,622.53,1256.0,623.04,623.04,621.24,622.53,1256.0
2024-03-12 11:00:00,622.69,623.02,622.69,623.02,933.0,622.69,623.02,622.69,623.02,933.0
2024-03-12 11:05:00,621.72,622.72,621.72,622.72,200.0,621.72,622.72,621.72,622.72,200.0
2024-03-12 11:10:00,623.0,623.0,623.0,623.0,100.0,623.0,623.0,623.0,623.0,100.0
2024-03-12 11:15:00,623.02,623.02,622.21,622.22,522.0,623.02,623.02,622.21,622.22,522.0
2024-03-12 11:20:00,622.94,623.17,622.76,622.96,1075.0,622.94,623.17,622.76,622.96,1075.0
2024-03-12 11:25:00,623.0,623.79,623.0,623.14,686.0,623.0,623.79,623.0,623.14,686.0
2024-03-12 11:30:00,623.14,623.14,622.0,622.0,1103.0,623.14,623.14,622.0,622.0,1103.0
2024-03-12 11:35:00,621.46,621.71,621.46,621.67,1059.0,621.46,621.71,621.46,621.67,1059.0
2024-03-12 11:40:00,621.67,621.67,621.2,621.2,1100.0,621.67,621.67,621.2,621.2,1100.0
2024-03-12 11:45:00,621.57,623.24,621.57,623.24,2079.0,621.57,623.24,621.57,623.24,2079.0
2024-03-12 11:50:00,622.52,623.1,622.52,623.1,413.0,622.52,623.1,622.52,623.1,413.0
2024-03-12 11:55:00,623.01,623.02,621.61,621.61,1107.0,623.01,623.02,621.61,621.61,1107.0
2024-03-12 12:00:00,621.75,622.13,621.56,622.13,1920.0,621.75,622.13,621.56,622.13,1920.0
2024-03-12 12:05:00,622.11,622.89,622.11,622.22,400.0,622.11,622.89,622.11,622.22,400.0
2024-03-12 12:10:00,622.22,622.22,622.21,622.22,300.0,622.22,622.22,622.21,622.22,300.0
2024-03-12 12:15:00,622.5,622.5,622.02,622.03,555.0,622.5,622.5,622.02,622.03,555.0
2024-03-12 12:20:00,621.97,622.34,621.18,621.82,1912.0,621.97,622.34,621.18,621.82,1912.0
2024-03-12 12:25:00,621.38,621.38,621.37,621.38,100.0,621.38,621.38,621.37,621.38,100.0
2024-03-12 12:30:00,621.88,622.01,621.61,622.01,670.0,621.88,622.01,621.61,622.01,670.0
2024-03-12 12:35:00,622.5,622.5,621.76,622.48,700.0,622.5,622.5,621.76,622.48,700.0
2024-03-12 12:40:00,622.34,622.34,621.64,622.11,750.0,622.34,622.34,621.64,622.11,750.0
2024-03-12 12:45:00,621.46,622.01,621.46,622.01,600.0,621.46,622.01,621.46,622.01,600.0
2024-03-12 12:50:00,622.01,622.01,622.01,622.01,0.0,622.01,622.01,622.01,622.01,0.0
2024-03-12 12:55:00,621.68,621.89,621.06,621.55,2330.0,621.68,621.89,621.06,621.55,2330.0
2024-03-12 13:00:00,622.48,622.48,620.27,620.63,1326.0,622.48,622.48,620.27,620.63,1326.0
2024-03-12 13:05:00,621.32,621.36,621.21,621.31,2056.0,621.32,621.36,621.21,621.31,2056.0
2024-03-12 13:10:00,622.0,622.0,621.52,621.52,300.0,622.0,622.0,621.52,621.52,300.0
2024-03-12 13:15:00,622.43,623.25,622.43,622.63,11000.0,622.43,623.25,622.43,622.63,11000.0
2024-03-12 13:20:00,622.98,623.8,622.98,623.8,323.0,622.98,623.8,622.98,623.8,323.0
2024-03-12 13:25:00,623.89,624.58,622.88,622.88,5561.0,623.89,624.58,622.88,622.88,5561.0
2024-03-12 13:30:00,622.81,623.35,622.71,623.35,500.0,622.81,623.35,622.71,623.35,500.0
2024-03-12 13:35:00,623.54,624.0,623.34,623.63,900.0,623.54,624.0,623.34,623.63,900.0
2024-03-12 13:40:00,623.61,624.19,623.6,623.61,972.0,623.61,624.19,623.6,623.61,972.0
2024-03-12 13:45:00,623.61,623.61,623.34,623.34,300.0,623.61,623.61,623.34,623.34,300.0
2024-03-12 13:50:00,623.8,623.8,623.21,623.21,900.0,623.8,623.8,623.21,623.21,900.0
2024-03-12 13:55:00,622.77,624.03,622.5,624.03,1108.0,622.77,624.03,622.5,624.03,1108.0
2024-03-12 14:00:00,624.06,624.32,623.96,624.32,1099.0,624.06,624.32,623.96,624.32,1099.0
2024-03-12 14:05:00,624.21,624.65,623.66,623.66,304.0,624.21,624.65,623.66,623.66,304.0
2024-03-12 14:10:00,623.74,624.95,623.36,623.61,3973.0,623.74,624.95,623.36,623.61,3973.0
2024-03-12 14:15:00,622.76,622.77,622.76,622.76,100.0,622.76,622.77,622.76,622.76,100.0
2024-03-12 14:20:00,623.33,623.89,623.32,623.89,200.0,623.33,623.89,623.32,623.89,200.0
2024-03-12 14:25:00,624.17,624.66,624.16,624.42,2301.0,624.17,624.66,624.16,624.42,2301.0
2024-03-12 14:30:00,624.97,625.0,623.36,623.36,1056.0,624.97,625.0,623.36,623.36,1056.0
2024-03-12 14:35:00,622.69,622.69,622.69,622.69,100.0,622.69,622.69,622.69,622.69,100.0
2024-03-12 14:40:00,623.2,623.2,622.06,622.06,600.0,623.2,623.2,622.06,622.06,600.0
2024-03-12 14:45:00,622.69,622.92,622.68,622.92,300.0,622.69,622.92,622.68,622.92,300.0
2024-03-12 14:50:00,622.3,622.69,622.3,622.69,300.0,622.3,622.69,622.3,622.69,300.0
2024-03-12 14:55:00,622.22,622.22,622.22,622.22,100.0,622.22,622.22,622.22,622.22,100.0
2024-03-12 15:00:00,622.18,622.18,620.91,621.33,11781.0,622.18,622.18,620.91,621.33,11781.0
2024-03-12 15:05:00,621.37,622.18,621.37,622.18,600.0,621.37,622.18,621.37,622.18,600.0
2024-03-12 15:10:00,622.49,622.82,622.08,622.82,11500.0,622.49,622.82,622.08,622.82,11500.0
2024-03-12 15:15:00,622.93,623.0,621.8,621.8,1323.0,622.93,623.0,621.8,621.8,1323.0
2024-03-12 15:20:00,621.72,622.43,621.66,622.12,700.0,621.72,622.43,621.66,622.12,700.0
2024-03-12 15:25:00,622.28,623.12,621.85,622.71,1000.0,622.28,623.12,621.85,622.71,1000.0
2024-03-12 15:30:00,622.87,623.23,622.71,622.87,1334.0,622.87,623.23,622.71,622.87,1334.0
2024-03-12 15:35:00,622.62,623.03,622.52,622.52,1205.0,622.62,623.03,622.52,622.52,1205.0
2024-03-12 15:40:00,622.09,622.11,621.5,621.63,2281.0,622.09,622.11,621.5,621.63,2281.0
2024-03-12 15:45:00,621.19,621.63,620.7,620.7,5820.0,621.19,621.63,620.7,620.7,5820.0
2024-03-12 15:50:00,620.39,620.87,619.28,620.87,10799.0,620.39,620.87,619.28,620.87,10799.0
2024-03-12 15:55:00,620.68,622.79,620.14,620.98,22754.0,620.68,622.79,620.14,620.98,22754.0
2024-03-13 09:30:00,621.0,621.14,621.0,621.14,1876.0,621.0,621.14,621.0,621.14,1876.0
2024-03-13 09:35:00,621.19,622.8,620.79,620.79,300.0,621.19,622.8,620.79,620.79,300.0
2024-03-13 09:40:00,620.79,620.79,620.79,620.79,0.0,620.79,620.79,620.79,620.79,0.0
2024-03-13 09:45:00,621.03,621.04,619.99,620.11,619.0,621.03,621.04,619.99,620.11,619.0
2024-03-13 09:50:00,618.07,619.42,618.07,619.42,1456.0,618.07,619.42,618.07,619.42,1456.0
2024-03-13 09:55:00,620.83,621.41,620.55,621.01,700.0,620.83,621.41,620.55,621.01,700.0
2024-03-13 10:00:00,619.95,619.95,619.23,619.32,500.0,619.95,619.95,619.23,619.32,500.0
2024-03-13 10:05:00,620.54,620.65,620.2,620.2,625.0,620.54,620.65,620.2,620.2,625.0
2024-03-13 10:10:00,620.54,622.46,620.54,622.14,600.0,620.54,622.46,620.54,622.14,600.0
2024-03-13 10:15:00,622.03,622.03,621.88,621.88,200.0,622.03,622.03,621.88,621.88,200.0
2024-03-13 10:20:00,622.22,622.45,620.99,621.39,603.0,622.22,622.45,620.99,621.39,603.0
2024-03-13 10:25:00,621.8,621.83,621.79,621.83,200.0,621.8,621.83,621.79,621.83,200.0
2024-03-13 10:30:00,621.78,621.99,621.01,621.99,500.0,621.78,621.99,621.01,621.99,500.0
2024-03-13 10:35:00,621.93,621.93,621.78,621.79,300.0,621.93,621.93,621.78,621.79,300.0
2024-03-13 10:40:00,621.75,622.27,620.03,621.55,920.0,621.75,622.27,620.03,621.55,920.0
2024-03-13 10:45:00,622.14,622.18,622.14,622.18,200.0,622.14,622.18,622.14,622.18,200.0
2024-03-13 10:50:00,621.14,621.17,619.33,619.95,1691.0,621.14,621.17,619.33,619.95,1691.0
2024-03-13 10:55:00,619.97,620.15,619.83,619.88,845.0,619.97,620.15,619.83,619.88,845.0
2024-03-13 11:00:00,619.72,621.3,619.69,620.81,6474.0,619.72,621.3,619.69,620.81,6474.0
2024-03-13 11:05:00,620.8,620.88,620.05,620.26,1803.0,620.8,620.88,620.05,620.26,1803.0
2024-03-13 11:10:00,620.33,620.33,620.32,620.33,335.0,620.33,620.33,620.32,620.33,335.0
2024-03-13 11:15:00,620.32,621.01,619.77,621.01,500.0,620.32,621.01,619.77,621.01,500.0
2024-03-13 11:20:00,621.32,621.32,621.32,621.32,100.0,621.32,621.32,621.32,621.32,100.0
2024-03-13 11:25:00,620.83,621.15,620.49,620.49,400.0,620.83,621.15,620.49,620.49,400.0
2024-03-13 11:30:00,620.29,620.29,619.53,619.53,1092.0,620.29,620.29,619.53,619.53,1092.0
2024-03-13 11:35:00,619.95,620.08,619.71,619.71,600.0,619.95,620.08,619.71,619.71,600.0
2024-03-13 11:40:00,619.71,619.71,618.74,619.34,1726.0,619.71,619.71,618.74,619.34,1726.0
2024-03-13 11:45:00,619.2,619.2,619.19,619.2,100.0,619.2,619.2,619.19,619.2,100.0
2024-03-13 11:50:00,619.21,619.23,619.2,619.23,200.0,619.21,619.23,619.2,619.23,200.0
2024-03-13 11:55:00,619.3,620.48,619.3,620.05,1751.0,619.3,620.48,619.3,620.05,1751.0
2024-03-13 12:00:00,619.43,619.76,619.43,619.75,200.0,619.43,619.76,619.43,619.75,200.0
2024-03-13 12:05:00,619.75,619.75,619.75,619.75,0.0,619.75,619.75,619.75,619.75,0.0
2024-03-13 12:10:00,619.48,619.67,619.47,619.67,300.0,619.48,619.67,619.47,619.67,300.0
2024-03-13 12:15:00,620.34,620.44,620.34,620.44,200.0,620.34,620.44,620.34,620.44,200.0
2024-03-13 12:20:00,620.5,620.53,620.5,620.52,300.0,620.5,620.53,620.5,620.52,300.0
2024-03-13 12:25:00,620.63,620.64,620.0,620.48,35300.0,620.63,620.64,620.0,620.48,35300.0
2024-03-13 12:30:00,620.46,620.46,619.63,619.63,400.0,620.46,620.46,619.63,619.63,400.0
2024-03-13 12:35:00,620.14,620.47,619.8,620.47,925.0,620.14,620.47,619.8,620.47,925.0
2024-03-13 12:40:00,620.69,621.53,620.45,621.16,2466.0,620.69,621.53,620.45,621.16,2466.0
2024-03-13 12:45:00,620.93,623.04,620.78,622.63,2932.0,620.93,623.04,620.78,622.63,2932.0
2024-03-13 12:50:00,623.06,623.06,622.95,622.96,400.0,623.06,623.06,622.95,622.96,400.0
2024-03-13 12:55:00,622.69,623.4,622.68,623.06,2611.0,622.69,623.4,622.68,623.06,2611.0
2024-03-13 13:00:00,624.19,624.32,623.57,624.25,101116.0,624.19,624.32,623.57,624.25,101116.0
2024-03-13 13:05:00,624.28,624.35,623.57,624.31,22395.0,624.28,624.35,623.57,624.31,22395.0
2024-03-13 13:10:00,624.28,625.71,623.77,625.71,6075.0,624.28,625.71,623.77,625.71,6075.0
2024-03-13 13:15:00,625.52,625.52,624.63,624.63,400.0,625.52,625.52,624.63,624.63,400.0
2024-03-13 13:20:00,625.11,625.11,625.11,625.11,161.0,625.11,625.11,625.11,625.11,161.0
2024-03-13 13:25:00,626.02,626.02,625.81,625.82,200.0,626.02,626.02,625.81,625.82,200.0
2024-03-13 13:30:00,626.21,626.21,625.58,625.96,300.0,626.21,626.21,625.58,625.96,300.0
2024-03-13 13:35:00,625.95,626.58,625.75,626.53,907.0,625.95,626.58,625.75,626.53,907.0
2024-03-13 13:40:00,626.63,626.64,626.43,626.44,300.0,626.63,626.64,626.43,626.44,300.0
2024-03-13 13:45:00,626.43,628.0,626.43,627.86,1924.0,626.43,628.0,626.43,627.86,1924.0
2024-03-13 13:50:00,627.93,628.22,627.46,627.75,3010.0,627.93,628.22,627.46,627.75,3010.0
2024-03-13 13:55:00,627.98,628.47,627.59,627.85,2114.0,627.98,628.47,627.59,627.85,2114.0
2024-03-13 14:00:00,627.25,627.26,625.58,625.58,2123.0,627.25,627.26,625.58,625.58,2123.0
2024-03-13 14:05:00,625.56,626.09,624.9,626.09,3017.0,625.56,626.09,624.9,626.09,3017.0
2024-03-13 14:10:00,625.96,626.48,625.88,625.93,851.0,625.96,626.48,625.88,625.93,851.0
2024-03-13 14:15:00,625.11,625.11,625.11,625.11,100.0,625.11,625.11,625.11,625.11,100.0
2024-03-13 14:20:00,625.1,625.96,624.9,625.56,500.0,625.1,625.96,624.9,625.56,500.0
2024-03-13 14:25:00,625.56,625.56,625.56,625.56,0.0,625.56,625.56,625.56,625.56,0.0
2024-03-13 14:30:00,624.79,625.94,624.79,625.94,900.0,624.79,625.94,624.79,625.94,900.0
2024-03-13 14:35:00,625.74,625.86,625.47,625.86,600.0,625.74,625.86,625.47,625.86,600.0
2024-03-13 14:40:00,625.93,625.96,625.42,625.49,900.0,625.93,625.96,625.42,625.49,900.0
2024-03-13 14:45:00,625.6,626.03,625.6,625.94,601.0,625.6,626.03,625.6,625.94,601.0
2024-03-13 14:50:00,625.43,625.96,625.11,625.66,1597.0,625.43,625.96,625.11,625.66,1597.0
2024-03-13 14:55:00,625.85,625.88,625.25,625.28,872.0,625.85,625.88,625.25,625.28,872.0
2024-03-13 15:00:00,625.8,625.88,625.38,625.84,500.0,625.8,625.88,625.38,625.84,500.0
2024-03-13 15:05:00,625.44,625.44,624.14,624.15,2617.0,625.44,625.44,624.14,624.15,2617.0
2024-03-13 15:10:00,624.21,624.21,623.12,623.24,2176.0,624.21,624.21,623.12,623.24,2176.0
2024-03-13 15:15:00,623.33,624.06,623.21,624.06,473.0,623.33,624.06,623.21,624.06,473.0
2024-03-13 15:20:00,623.73,624.16,623.27,623.91,2049.0,623.73,624.16,623.27,623.91,2049.0
2024-03-13 15:25:00,623.68,624.59,622.69,622.69,3620.0,623.68,624.59,622.69,622.69,3620.0
2024-03-13 15:30:00,623.68,624.81,623.63,624.07,1909.0,623.68,624.81,623.63,624.07,1909.0
2024-03-13 15:35:00,623.83,623.97,623.28,623.39,1300.0,623.83,623.97,623.28,623.39,1300.0
2024-03-13 15:40:00,623.8,624.42,623.6,624.17,4308.0,623.8,624.42,623.6,624.17,4308.0
2024-03-13 15:45:00,623.62,624.6,623.41,623.89,2008.0,623.62,624.6,623.41,623.89,2008.0
2024-03-13 15:50:00,624.26,624.26,623.13,623.14,3790.0,624.26,624.26,623.13,623.14,3790.0
2024-03-13 15:55:00,623.68,625.51,623.21,625.23,22577.0,623.68,625.51,623.21,625.23,22577.0
2024-03-14 09:30:00,626.83,629.74,625.37,628.86,9405.0,626.83,629.74,625.37,628.86,9405.0
2024-03-14 09:35:00,628.88,634.97,628.6,633.31,8763.0,628.88,634.97,628.6,633.31,8763.0
2024-03-14 09:40:00,631.83,637.0,631.29,636.99,3188.0,631.83,637.0,631.29,636.99,3188.0
2024-03-14 09:45:00,636.43,637.77,627.56,630.06,5069.0,636.43,637.77,627.56,630.06,5069.0
2024-03-14 09:50:00,628.74,628.74,620.87,621.14,1100.0,628.74,628.74,620.87,621.14,1100.0
2024-03-14 09:55:00,620.06,624.18,620.06,623.98,1342.0,620.06,624.18,620.06,623.98,1342.0
2024-03-14 10:00:00,623.31,625.84,622.41,624.74,3758.0,623.31,625.84,622.41,624.74,3758.0
2024-03-14 10:05:00,625.64,627.99,625.45,626.09,2100.0,625.64,627.99,625.45,626.09,2100.0
2024-03-14 10:10:00,624.29,625.75,624.29,625.75,510.0,624.29,625.75,624.29,625.75,510.0
2024-03-14 10:15:00,625.62,625.62,622.81,623.51,1871.0,625.62,625.62,622.81,623.51,1871.0
2024-03-14 10:20:00,623.21,623.21,620.07,621.41,3056.0,623.21,623.21,620.07,621.41,3056.0
2024-03-14 10:25:00,622.98,623.18,621.39,621.4,2475.0,622.98,623.18,621.39,621.4,2475.0
2024-03-14 10:30:00,621.71,626.79,621.71,626.79,1440.0,621.71,626.79,621.71,626.79,1440.0
2024-03-14 10:35:00,627.0,627.0,623.86,623.87,940.0,627.0,627.0,623.86,623.87,940.0
2024-03-14 10:40:00,624.22,624.62,622.96,623.49,904.0,624.22,624.62,622.96,623.49,904.0
2024-03-14 10:45:00,624.57,624.58,623.12,623.12,408.0,624.57,624.58,623.12,623.12,408.0
2024-03-14 10:50:00,623.05,623.66,623.05,623.66,300.0,623.05,623.66,623.05,623.66,300.0
2024-03-14 10:55:00,623.73,624.07,623.34,624.07,800.0,623.73,624.07,623.34,624.07,800.0
2024-03-14 11:00:00,625.64,625.93,625.24,625.93,500.0,625.64,625.93,625.24,625.93,500.0
2024-03-14 11:05:00,625.92,626.77,624.96,625.73,1110.0,625.92,626.77,624.96,625.73,1110.0
2024-03-14 11:10:00,626.36,627.28,625.97,626.51,800.0,626.36,627.28,625.97,626.51,800.0
2024-03-14 11:15:00,625.98,625.98,625.37,625.37,1300.0,625.98,625.98,625.37,625.37,1300.0
2024-03-14 11:20:00,625.37,625.37,623.99,624.38,1480.0,625.37,625.37,623.99,624.38,1480.0
2024-03-14 11:25:00,624.41,624.67,623.74,624.67,1436.0,624.41,624.67,623.74,624.67,1436.0
2024-03-14 11:30:00,624.71,625.28,623.84,625.28,3072.0,624.71,625.28,623.84,625.28,3072.0
2024-03-14 11:35:00,625.55,626.03,625.54,626.03,681.0,625.55,626.03,625.54,626.03,681.0
2024-03-14 11:40:00,626.29,626.3,626.28,626.3,325.0,626.29,626.3,626.28,626.3,325.0
2024-03-14 11:45:00,626.25,627.69,626.25,627.69,757.0,626.25,627.69,626.25,627.69,757.0
2024-03-14 11:50:00,627.47,627.47,627.22,627.22,333.0,627.47,627.47,627.22,627.22,333.0
2024-03-14 11:55:00,628.0,629.6,628.0,629.6,1284.0,628.0,629.6,628.0,629.6,1284.0
2024-03-14 12:00:00,629.45,629.73,629.18,629.73,417.0,629.45,629.73,629.18,629.73,417.0
2024-03-14 12:05:00,629.95,629.95,628.05,629.6,3459.0,629.95,629.95,628.05,629.6,3459.0
2024-03-14 12:10:00,629.21,629.21,629.2,629.21,400.0,629.21,629.21,629.2,629.21,400.0
2024-03-14 12:15:00,629.33,629.94,628.08,628.99,5712.0,629.33,629.94,628.08,628.99,5712.0
2024-03-14 12:20:00,628.93,629.13,628.64,628.98,500.0,628.93,629.13,628.64,628.98,500.0
2024-03-14 12:25:00,629.15,630.16,629.15,630.16,501.0,629.15,630.16,629.15,630.16,501.0
2024-03-14 12:30:00,629.73,630.36,629.55,630.36,799.0,629.73,630.36,629.55,630.36,799.0
2024-03-14 12:35:00,629.99,631.33,629.99,631.18,1700.0,629.99,631.33,629.99,631.18,1700.0
2024-03-14 12:40:00,631.33,631.33,629.86,629.86,1704.0,631.33,631.33,629.86,629.86,1704.0
2024-03-14 12:45:00,630.25,630.25,628.9,629.28,2300.0,630.25,630.25,628.9,629.28,2300.0
2024-03-14 12:50:00,630.68,631.53,629.86,629.86,2122.0,630.68,631.53,629.86,629.86,2122.0
2024-03-14 12:55:00,629.5,629.74,628.99,629.74,501.0,629.5,629.74,628.99,629.74,501.0
2024-03-14 13:00:00,629.78,630.04,629.15,629.36,1386.0,629.78,630.04,629.15,629.36,1386.0
2024-03-14 13:05:00,629.41,629.58,628.9,629.27,771.0,629.41,629.58,628.9,629.27,771.0
2024-03-14 13:10:00,629.52,630.51,628.88,630.47,1294.0,629.52,630.51,628.88,630.47,1294.0
2024-03-14 13:15:00,629.55,629.55,628.22,629.07,1449.0,629.55,629.55,628.22,629.07,1449.0
2024-03-14 13:20:00,629.23,629.85,629.23,629.83,6700.0,629.23,629.85,629.23,629.83,6700.0
2024-03-14 13:25:00,629.31,630.71,629.31,629.63,1570.0,629.31,630.71,629.31,629.63,1570.0
2024-03-14 13:30:00,629.37,629.43,629.28,629.28,500.0,629.37,629.43,629.28,629.28,500.0
2024-03-14 13:35:00,629.32,629.86,629.22,629.81,700.0,629.32,629.86,629.22,629.81,700.0
2024-03-14 13:40:00,629.2,629.47,628.44,628.91,2325.0,629.2,629.47,628.44,628.91,2325.0
2024-03-14 13:45:00,628.75,629.0,628.44,629.0,600.0,628.75,629.0,628.44,629.0,600.0
2024-03-14 13:50:00,629.15,629.52,628.97,629.52,657.0,629.15,629.52,628.97,629.52,657.0
2024-03-14 13:55:00,630.0,630.41,630.0,630.41,900.0,630.0,630.41,630.0,630.41,900.0
2024-03-14 14:00:00,631.26,631.38,630.3,630.31,511.0,631.26,631.38,630.3,630.31,511.0
2024-03-14 14:05:00,630.83,631.43,630.77,630.86,1036.0,630.83,631.43,630.77,630.86,1036.0
2024-03-14 14:10:00,631.34,631.89,630.96,631.87,1000.0,631.34,631.89,630.96,631.87,1000.0
2024-03-14 14:15:00,631.0,631.0,629.67,630.37,1898.0,631.0,631.0,629.67,630.37,1898.0
2024-03-14 14:20:00,630.33,631.04,629.7,629.7,748.0,630.33,631.04,629.7,629.7,748.0
2024-03-14 14:25:00,630.52,631.01,630.52,630.98,900.0,630.52,631.01,630.52,630.98,900.0
2024-03-14 14:30:00,631.03,631.04,629.84,630.23,800.0,631.03,631.04,629.84,630.23,800.0
2024-03-14 14:35:00,630.46,630.98,629.67,629.68,700.0,630.46,630.98,629.67,629.68,700.0
2024-03-14 14:40:00,630.55,630.61,629.48,630.61,1500.0,630.55,630.61,629.48,630.61,1500.0
2024-03-14 14:45:00,629.78,631.37,629.78,631.35,1900.0,629.78,631.37,629.78,631.35,1900.0
2024-03-14 14:50:00,631.37,631.37,628.44,628.63,1196.0,631.37,631.37,628.44,628.63,1196.0
2024-03-14 14:55:00,628.49,628.49,628.3,628.3,200.0,628.49,628.49,628.3,628.3,200.0
2024-03-14 15:00:00,628.12,628.13,627.11,628.06,1700.0,628.12,628.13,627.11,628.06,1700.0
2024-03-14 15:05:00,627.78,627.78,625.99,626.0,1464.0,627.78,627.78,625.99,626.0,1464.0
2024-03-14 15:10:00,626.18,627.03,625.88,626.71,2112.0,626.18,627.03,625.88,626.71,2112.0
2024-03-14 15:15:00,626.68,627.14,625.97,626.67,2150.0,626.68,627.14,625.97,626.67,2150.0
2024-03-14 15:20:00,627.14,627.41,626.61,626.84,2101.0,627.14,627.41,626.61,626.84,2101.0
2024-03-14 15:25:00,626.83,627.25,625.89,627.25,2810.0,626.83,627.25,625.89,627.25,2810.0
2024-03-14 15:30:00,626.0,626.48,624.58,625.06,3586.0,626.0,626.48,624.58,625.06,3586.0
2024-03-14 15:35:00,624.8,627.45,624.61,627.45,4332.0,624.8,627.45,624.61,627.45,4332.0
2024-03-14 15:40:00,627.58,629.75,627.58,629.75,3808.0,627.58,629.75,627.58,629.75,3808.0
2024-03-14 15:45:00,629.23,629.76,628.6,629.03,5038.0,629.23,629.76,628.6,629.03,5038.0
2024-03-14 15:50:00,629.52,631.1,628.78,630.29,12553.0,629.52,631.1,628.78,630.29,12553.0
2024-03-14 15:55:00,631.09,632.18,629.92,630.01,22161.0,631.09,632.18,629.92,630.01,22161.0
2024-03-15 09:30:00,618.73,620.06,610.5,613.83,8800.0,618.73,620.06,610.5,613.83,8800.0
2024-03-15 09:35:00,614.56,616.73,612.05,614.72,5080.0,614.56,616.73,612.05,614.72,5080.0
2024-03-15 09:40:00,614.82,615.02,612.21,613.85,1023.0,614.82,615.02,612.21,613.85,1023.0
2024-03-15 09:45:00,613.81,616.85,613.0,615.22,1363.0,613.81,616.85,613.0,615.22,1363.0
2024-03-15 09:50:00,614.84,616.85,614.84,615.62,1611.0,614.84,616.85,614.84,615.62,1611.0
2024-03-15 09:55:00,617.07,617.54,616.51,617.38,1511.0,617.07,617.54,616.51,617.38,1511.0
2024-03-15 10:00:00,617.61,618.89,613.72,613.72,3436.0,617.61,618.89,613.72,613.72,3436.0
2024-03-15 10:05:00,612.57,613.56,611.44,612.42,623.0,612.57,613.56,611.44,612.42,623.0
2024-03-15 10:10:00,612.83,613.07,611.11,612.34,844.0,612.83,613.07,611.11,612.34,844.0
2024-03-15 10:15:00,613.02,613.75,613.02,613.75,600.0,613.02,613.75,613.02,613.75,600.0
2024-03-15 10:20:00,612.73,613.43,612.53,613.34,682.0,612.73,613.43,612.53,613.34,682.0
2024-03-15 10:25:00,613.43,613.43,612.37,612.81,521.0,613.43,613.43,612.37,612.81,521.0
2024-03-15 10:30:00,612.96,613.09,611.65,613.09,856.0,612.96,613.09,611.65,613.09,856.0
2024-03-15 10:35:00,613.98,616.95,613.29,616.95,901.0,613.98,616.95,613.29,616.95,901.0
2024-03-15 10:40:00,616.2,617.25,616.19,617.25,300.0,616.2,617.25,616.19,617.25,300.0
2024-03-15 10:45:00,617.38,619.14,617.38,619.14,515.0,617.38,619.14,617.38,619.14,515.0
2024-03-15 10:50:00,618.39,619.21,618.11,618.11,1188.0,618.39,619.21,618.11,618.11,1188.0
2024-03-15 10:55:00,617.81,617.81,615.75,615.75,500.0,617.81,617.81,615.75,615.75,500.0
2024-03-15 11:00:00,615.17,615.17,613.09,613.92,1357.0,615.17,615.17,613.09,613.92,1357.0
2024-03-15 11:05:00,613.02,614.16,613.02,613.64,800.0,613.02,614.16,613.02,613.64,800.0
2024-03-15 11:10:00,614.15,614.15,613.28,613.81,500.0,614.15,614.15,613.28,613.81,500.0
2024-03-15 11:15:00,613.63,613.63,612.98,613.05,991.0,613.63,613.63,612.98,613.05,991.0
2024-03-15 11:20:00,612.03,612.06,611.5,611.5,500.0,612.03,612.06,611.5,611.5,500.0
2024-03-15 11:25:00,610.79,612.69,610.79,612.17,1847.0,610.79,612.69,610.79,612.17,1847.0
2024-03-15 11:30:00,611.47,612.06,611.43,611.54,598.0,611.47,612.06,611.43,611.54,598.0
2024-03-15 11:35:00,611.58,611.77,610.54,610.63,1174.0,611.58,611.77,610.54,610.63,1174.0
2024-03-15 11:40:00,610.98,610.98,610.0,610.4,682.0,610.98,610.98,610.0,610.4,682.0
2024-03-15 11:45:00,609.22,609.22,608.02,608.25,1911.0,609.22,609.22,608.02,608.25,1911.0
2024-03-15 11:50:00,608.84,609.16,607.68,608.37,552.0,608.84,609.16,607.68,608.37,552.0
2024-03-15 11:55:00,607.68,607.68,606.04,606.04,1599.0,607.68,607.68,606.04,606.04,1599.0
2024-03-15 12:00:00,606.25,606.25,604.71,604.71,1145.0,606.25,606.25,604.71,604.71,1145.0
2024-03-15 12:05:00,604.66,605.79,604.4,604.93,1712.0,604.66,605.79,604.4,604.93,1712.0
2024-03-15 12:10:00,604.75,604.75,603.33,603.33,651.0,604.75,604.75,603.33,603.33,651.0
2024-03-15 12:15:00,603.43,603.43,602.66,602.72,417.0,603.43,603.43,602.66,602.72,417.0
2024-03-15 12:20:00,603.92,605.28,603.72,605.28,1929.0,603.92,605.28,603.72,605.28,1929.0
2024-03-15 12:25:00,604.01,605.08,603.95,604.76,660.0,604.01,605.08,603.95,604.76,660.0
2024-03-15 12:30:00,606.07,606.07,605.0,605.38,540.0,606.07,606.07,605.0,605.38,540.0
2024-03-15 12:35:00,605.38,605.38,605.38,605.38,0.0,605.38,605.38,605.38,605.38,0.0
2024-03-15 12:40:00,605.96,606.63,605.95,606.0,687.0,605.96,606.63,605.95,606.0,687.0
2024-03-15 12:45:00,606.32,607.1,606.32,607.1,200.0,606.32,607.1,606.32,607.1,200.0
2024-03-15 12:50:00,606.35,606.35,606.0,606.0,867.0,606.35,606.35,606.0,606.0,867.0
2024-03-15 12:55:00,606.0,606.0,604.67,605.23,785.0,606.0,606.0,604.67,605.23,785.0
2024-03-15 13:00:00,604.8,604.8,604.8,604.8,100.0,604.8,604.8,604.8,604.8,100.0
2024-03-15 13:05:00,603.92,605.11,603.81,603.92,1131.0,603.92,605.11,603.81,603.92,1131.0
2024-03-15 13:10:00,604.34,605.49,603.76,604.77,2753.0,604.34,605.49,603.76,604.77,2753.0
2024-03-15 13:15:00,604.97,605.73,604.22,605.66,2558.0,604.97,605.73,604.22,605.66,2558.0
2024-03-15 13:20:00,605.57,605.57,604.49,604.76,2800.0,605.57,605.57,604.49,604.76,2800.0
2024-03-15 13:25:00,604.48,605.19,603.41,605.19,2684.0,604.48,605.19,603.41,605.19,2684.0
2024-03-15 13:30:00,605.48,607.06,605.48,607.06,1611.0,605.48,607.06,605.48,607.06,1611.0
2024-03-15 13:35:00,607.06,607.06,607.06,607.06,0.0,607.06,607.06,607.06,607.06,0.0
2024-03-15 13:40:00,607.05,607.28,606.38,607.11,824.0,607.05,607.28,606.38,607.11,824.0
2024-03-15 13:45:00,606.77,606.77,606.47,606.48,407.0,606.77,606.77,606.47,606.48,407.0
2024-03-15 13:50:00,605.68,605.85,605.68,605.85,200.0,605.68,605.85,605.68,605.85,200.0
2024-03-15 13:55:00,606.3,606.48,605.62,606.08,802.0,606.3,606.48,605.62,606.08,802.0
2024-03-15 14:00:00,605.16,605.78,605.16,605.78,200.0,605.16,605.78,605.16,605.78,200.0
2024-03-15 14:05:00,605.51,605.52,604.89,605.0,932.0,605.51,605.52,604.89,605.0,932.0
2024-03-15 14:10:00,604.62,605.14,604.58,605.13,600.0,604.62,605.14,604.58,605.13,600.0
2024-03-15 14:15:00,603.79,604.48,603.79,604.48,200.0,603.79,604.48,603.79,604.48,200.0
2024-03-15 14:20:00,604.17,604.17,603.92,604.11,593.0,604.17,604.17,603.92,604.11,593.0
2024-03-15 14:25:00,604.0,604.0,603.19,603.42,1226.0,604.0,604.0,603.19,603.42,1226.0
2024-03-15 14:30:00,603.97,604.23,603.84,603.88,1200.0,603.97,604.23,603.84,603.88,1200.0
2024-03-15 14:35:00,603.89,605.28,603.89,605.03,2256.0,603.89,605.28,603.89,605.03,2256.0
2024-03-15 14:40:00,604.76,604.87,604.76,604.87,400.0,604.76,604.87,604.76,604.87,400.0
2024-03-15 14:45:00,604.87,604.94,604.86,604.94,400.0,604.87,604.94,604.86,604.94,400.0
2024-03-15 14:50:00,604.9,605.44,604.9,605.12,700.0,604.9,605.44,604.9,605.12,700.0
2024-03-15 14:55:00,605.61,605.7,605.42,605.42,1367.0,605.61,605.7,605.42,605.42,1367.0
2024-03-15 15:00:00,605.4,607.73,605.32,607.73,1433.0,605.4,607.73,605.32,607.73,1433.0
2024-03-15 15:05:00,606.51,606.56,606.51,606.56,200.0,606.51,606.56,606.51,606.56,200.0
2024-03-15 15:10:00,606.39,606.39,605.78,605.86,350.0,606.39,606.39,605.78,605.86,350.0
2024-03-15 15:15:00,605.64,605.64,605.47,605.47,400.0,605.64,605.64,605.47,605.47,400.0
2024-03-15 15:20:00,605.09,605.31,603.67,604.7,2788.0,605.09,605.31,603.67,604.7,2788.0
2024-03-15 15:25:00,604.12,606.24,604.12,606.03,1528.0,604.12,606.24,604.12,606.03,1528.0
2024-03-15 15:30:00,606.24,606.24,604.52,604.99,1087.0,606.24,606.24,604.52,604.99,1087.0
2024-03-15 15:35:00,604.87,604.87,604.22,604.49,995.0,604.87,604.87,604.22,604.49,995.0
2024-03-15 15:40:00,604.15,604.94,604.02,604.12,3718.0,604.15,604.94,604.02,604.12,3718.0
2024-03-15 15:45:00,604.1,605.62,602.93,602.94,3830.0,604.1,605.62,602.93,602.94,3830.0
2024-03-15 15:50:00,602.57,602.95,600.86,602.13,6074.0,602.57,602.95,600.86,602.13,6074.0
2024-03-15 15:55:00,601.95,602.41,600.41,600.72,16445.0,601.95,602.41,600.41,600.72,16445.0
2024-03-18 09:30:00,605.03,607.99,603.39,606.0,5171.0,605.03,607.99,603.39,606.0,5171.0
2024-03-18 09:35:00,606.0,606.0,606.0,606.0,0.0,606.0,606.0,606.0,606.0,0.0
2024-03-18 09:40:00,606.95,607.62,604.81,607.62,1300.0,606.95,607.62,604.81,607.62,1300.0
2024-03-18 09:45:00,604.55,605.75,603.04,604.58,1932.0,604.55,605.75,603.04,604.58,1932.0
2024-03-18 09:50:00,604.59,604.81,601.68,601.69,900.0,604.59,604.81,601.68,601.69,900.0
2024-03-18 09:55:00,601.69,601.69,600.03,600.67,2105.0,601.69,601.69,600.03,600.67,2105.0
2024-03-18 10:00:00,600.98,601.42,598.13,600.38,10099.0,600.98,601.42,598.13,600.38,10099.0
2024-03-18 10:05:00,599.63,600.3,599.63,600.3,827.0,599.63,600.3,599.63,600.3,827.0
2024-03-18 10:10:00,600.94,602.35,600.93,602.35,1225.0,600.94,602.35,600.93,602.35,1225.0
2024-03-18 10:15:00,602.62,602.62,602.61,602.62,200.0,602.62,602.62,602.61,602.62,200.0
2024-03-18 10:20:00,602.53,602.96,602.11,602.61,1025.0,602.53,602.96,602.11,602.61,1025.0
2024-03-18 10:25:00,602.73,602.73,602.72,602.73,125.0,602.73,602.73,602.72,602.73,125.0
2024-03-18 10:30:00,601.4,602.99,601.38,602.8,2804.0,601.4,602.99,601.38,602.8,2804.0
2024-03-18 10:35:00,603.3,603.31,601.15,601.15,325.0,603.3,603.31,601.15,601.15,325.0
2024-03-18 10:40:00,601.75,601.75,601.46,601.47,506.0,601.75,601.75,601.46,601.47,506.0
2024-03-18 10:45:00,601.48,601.53,599.92,599.92,632.0,601.48,601.53,599.92,599.92,632.0
2024-03-18 10:50:00,600.76,601.5,598.72,600.58,2774.0,600.76,601.5,598.72,600.58,2774.0
2024-03-18 10:55:00,600.69,602.98,600.69,602.37,2324.0,600.69,602.98,600.69,602.37,2324.0
2024-03-18 11:00:00,603.0,603.7,602.14,602.14,1222.0,603.0,603.7,602.14,602.14,1222.0
2024-03-18 11:05:00,602.04,603.38,602.04,603.38,500.0,602.04,603.38,602.04,603.38,500.0
2024-03-18 11:10:00,603.68,603.68,602.85,602.96,600.0,603.68,603.68,602.85,602.96,600.0
2024-03-18 11:15:00,603.03,603.03,601.91,602.6,800.0,603.03,603.03,601.91,602.6,800.0
2024-03-18 11:20:00,605.22,605.94,605.16,605.5,950.0,605.22,605.94,605.16,605.5,950.0
2024-03-18 11:25:00,605.16,606.0,605.0,605.95,805.0,605.16,606.0,605.0,605.95,805.0
2024-03-18 11:30:00,606.12,606.12,604.88,604.88,600.0,606.12,606.12,604.88,604.88,600.0
2024-03-18 11:35:00,605.63,605.65,605.63,605.65,300.0,605.63,605.65,605.63,605.65,300.0
2024-03-18 11:40:00,605.8,605.8,605.8,605.8,100.0,605.8,605.8,605.8,605.8,100.0
2024-03-18 11:45:00,605.52,605.52,605.52,605.52,100.0,605.52,605.52,605.52,605.52,100.0
2024-03-18 11:50:00,605.38,605.38,603.51,603.51,600.0,605.38,605.38,603.51,603.51,600.0
2024-03-18 11:55:00,603.95,604.57,603.94,604.57,625.0,603.95,604.57,603.94,604.57,625.0
2024-03-18 12:00:00,604.4,604.66,604.4,604.65,200.0,604.4,604.66,604.4,604.65,200.0
2024-03-18 12:05:00,605.63,605.63,605.63,605.63,100.0,605.63,605.63,605.63,605.63,100.0
2024-03-18 12:10:00,605.63,605.63,605.63,605.63,0.0,605.63,605.63,605.63,605.63,0.0
2024-03-18 12:15:00,605.63,605.63,605.62,605.63,100.0,605.63,605.63,605.62,605.63,100.0
2024-03-18 12:20:00,605.63,605.63,605.63,605.63,0.0,605.63,605.63,605.63,605.63,0.0
2024-03-18 12:25:00,604.93,604.94,604.11,604.75,500.0,604.93,604.94,604.11,604.75,500.0
2024-03-18 12:30:00,604.03,604.48,604.03,604.48,501.0,604.03,604.48,604.03,604.48,501.0
2024-03-18 12:35:00,604.5,605.76,604.5,605.49,569.0,604.5,605.76,604.5,605.49,569.0
2024-03-18 12:40:00,605.72,605.72,605.72,605.72,100.0,605.72,605.72,605.72,605.72,100.0
2024-03-18 12:45:00,605.71,605.71,605.03,605.03,200.0,605.71,605.71,605.03,605.03,200.0
2024-03-18 12:50:00,605.05,605.05,604.58,604.58,400.0,605.05,605.05,604.58,604.58,400.0
2024-03-18 12:55:00,604.58,604.58,604.58,604.58,0.0,604.58,604.58,604.58,604.58,0.0
2024-03-18 13:00:00,603.47,603.47,603.47,603.47,100.0,603.47,603.47,603.47,603.47,100.0
2024-03-18 13:05:00,603.48,604.2,603.47,604.2,500.0,603.48,604.2,603.47,604.2,500.0
2024-03-18 13:10:00,603.97,604.01,603.97,604.01,200.0,603.97,604.01,603.97,604.01,200.0
2024-03-18 13:15:00,603.89,603.9,603.89,603.89,100.0,603.89,603.9,603.89,603.89,100.0
2024-03-18 13:20:00,603.88,606.09,603.87,606.09,1012.0,603.88,606.09,603.87,606.09,1012.0
2024-03-18 13:25:00,606.08,606.08,605.67,605.68,1321.0,606.08,606.08,605.67,605.68,1321.0
2024-03-18 13:30:00,605.68,605.68,605.68,605.68,0.0,605.68,605.68,605.68,605.68,0.0
2024-03-18 13:35:00,605.16,605.16,605.12,605.12,200.0,605.16,605.16,605.12,605.12,200.0
2024-03-18 13:40:00,605.79,605.79,605.75,605.75,300.0,605.79,605.79,605.75,605.75,300.0
2024-03-18 13:45:00,605.75,605.75,605.75,605.75,0.0,605.75,605.75,605.75,605.75,0.0
2024-03-18 13:50:00,605.36,605.36,605.35,605.36,200.0,605.36,605.36,605.35,605.36,200.0
2024-03-18 13:55:00,605.44,605.44,605.44,605.44,100.0,605.44,605.44,605.44,605.44,100.0
2024-03-18 14:00:00,605.44,605.44,605.44,605.44,0.0,605.44,605.44,605.44,605.44,0.0
2024-03-18 14:05:00,605.69,605.94,605.32,605.94,899.0,605.69,605.94,605.32,605.94,899.0
2024-03-18 14:10:00,605.97,605.97,605.97,605.97,161.0,605.97,605.97,605.97,605.97,161.0
2024-03-18 14:15:00,605.97,605.97,605.97,605.97,0.0,605.97,605.97,605.97,605.97,0.0
2024-03-18 14:20:00,606.02,606.02,605.23,605.23,300.0,606.02,606.02,605.23,605.23,300.0
2024-03-18 14:25:00,606.3,606.48,606.04,606.44,2045.0,606.3,606.48,606.04,606.44,2045.0
2024-03-18 14:30:00,606.07,606.68,606.06,606.39,2638.0,606.07,606.68,606.06,606.39,2638.0
2024-03-18 14:35:00,606.39,606.39,606.39,606.39,0.0,606.39,606.39,606.39,606.39,0.0
2024-03-18 14:40:00,607.0,607.0,606.02,606.06,1267.0,607.0,607.0,606.02,606.06,1267.0
2024-03-18 14:45:00,606.43,607.0,606.43,607.0,1146.0,606.43,607.0,606.43,607.0,1146.0
2024-03-18 14:50:00,606.67,607.15,606.66,607.15,900.0,606.67,607.15,606.66,607.15,900.0
2024-03-18 14:55:00,607.34,607.6,606.86,607.5,1100.0,607.34,607.6,606.86,607.5,1100.0
2024-03-18 15:00:00,607.5,607.5,607.5,607.5,0.0,607.5,607.5,607.5,607.5,0.0
2024-03-18 15:05:00,607.72,608.16,607.71,608.15,400.0,607.72,608.16,607.71,608.15,400.0
2024-03-18 15:10:00,608.03,608.03,607.77,607.88,400.0,608.03,608.03,607.77,607.88,400.0
2024-03-18 15:15:00,607.44,607.44,607.43,607.43,300.0,607.44,607.44,607.43,607.43,300.0
2024-03-18 15:20:00,607.88,608.14,607.5,607.5,969.0,607.88,608.14,607.5,607.5,969.0
2024-03-18 15:25:00,607.65,607.65,607.63,607.63,400.0,607.65,607.65,607.63,607.63,400.0
2024-03-18 15:30:00,607.16,607.37,605.76,605.84,1649.0,607.16,607.37,605.76,605.84,1649.0
2024-03-18 15:35:00,605.71,605.71,603.51,603.51,1263.0,605.71,605.71,603.51,603.51,1263.0
2024-03-18 15:40:00,603.27,603.3,602.36,602.39,1847.0,603.27,603.3,602.36,602.39,1847.0
2024-03-18 15:45:00,602.69,603.02,602.17,602.25,2566.0,602.69,603.02,602.17,602.25,2566.0
2024-03-18 15:50:00,601.5,602.32,601.5,602.0,2512.0,601.5,602.32,601.5,602.0,2512.0
2024-03-18 15:55:00,601.97,601.97,599.33,600.06,9751.0,601.97,601.97,599.33,600.06,9751.0
2024-03-19 09:30:00,597.68,600.9,597.68,599.49,13323.0,597.68,600.9,597.68,599.49,13323.0
2024-03-19 09:35:00,598.18,598.18,598.04,598.05,344.0,598.18,598.18,598.04,598.05,344.0
2024-03-19 09:40:00,596.26,596.26,593.03,593.04,1871.0,596.26,596.26,593.03,593.04,1871.0
2024-03-19 09:45:00,591.5,592.21,589.16,590.14,1279.0,591.5,592.21,589.16,590.14,1279.0
2024-03-19 09:50:00,590.43,594.67,589.99,594.67,1600.0,590.43,594.67,589.99,594.67,1600.0
2024-03-19 09:55:00,593.94,596.0,592.1,594.04,3832.0,593.94,596.0,592.1,594.04,3832.0
2024-03-19 10:00:00,594.04,596.38,594.04,596.38,849.0,594.04,596.38,594.04,596.38,849.0
2024-03-19 10:05:00,596.92,597.94,596.9,597.11,1500.0,596.92,597.94,596.9,597.11,1500.0
2024-03-19 10:10:00,597.29,598.22,596.08,598.22,873.0,597.29,598.22,596.08,598.22,873.0
2024-03-19 10:15:00,598.23,598.23,598.22,598.23,100.0,598.23,598.23,598.22,598.23,100.0
2024-03-19 10:20:00,597.67,597.67,596.94,596.94,244.0,597.67,597.67,596.94,596.94,244.0
2024-03-19 10:25:00,598.11,598.23,598.0,598.23,500.0,598.11,598.23,598.0,598.23,500.0
2024-03-19 10:30:00,597.52,597.53,597.52,597.52,100.0,597.52,597.53,597.52,597.52,100.0
2024-03-19 10:35:00,597.73,598.88,597.72,598.21,500.0,597.73,598.88,597.72,598.21,500.0
2024-03-19 10:40:00,598.02,598.83,597.43,598.83,525.0,598.02,598.83,597.43,598.83,525.0
2024-03-19 10:45:00,599.19,599.19,599.19,599.19,100.0,599.19,599.19,599.19,599.19,100.0
2024-03-19 10:50:00,599.55,599.56,599.48,599.48,400.0,599.55,599.56,599.48,599.48,400.0
2024-03-19 10:55:00,599.46,599.59,598.58,598.86,1479.0,599.46,599.59,598.58,598.86,1479.0
2024-03-19 11:00:00,598.88,599.6,598.88,599.6,643.0,598.88,599.6,598.88,599.6,643.0
2024-03-19 11:05:00,599.5,600.26,599.5,599.55,2350.0,599.5,600.26,599.5,599.55,2350.0
2024-03-19 11:10:00,598.84,598.84,598.84,598.84,100.0,598.84,598.84,598.84,598.84,100.0
2024-03-19 11:15:00,598.97,599.4,598.97,599.4,200.0,598.97,599.4,598.97,599.4,200.0
2024-03-19 11:20:00,597.89,597.89,597.72,597.73,600.0,597.89,597.89,597.72,597.73,600.0
2024-03-19 11:25:00,597.68,598.3,597.67,597.92,950.0,597.68,598.3,597.67,597.92,950.0
2024-03-19 11:30:00,597.37,597.37,597.37,597.37,100.0,597.37,597.37,597.37,597.37,100.0
2024-03-19 11:35:00,598.93,599.51,598.93,599.51,1149.0,598.93,599.51,598.93,599.51,1149.0
2024-03-19 11:40:00,599.48,599.72,599.48,599.7,2541.0,599.48,599.72,599.48,599.7,2541.0
2024-03-19 11:45:00,599.63,599.63,599.35,599.36,200.0,599.63,599.63,599.35,599.36,200.0
2024-03-19 11:50:00,600.61,602.1,600.61,601.35,1323.0,600.61,602.1,600.61,601.35,1323.0
2024-03-19 11:55:00,601.3,601.77,600.41,601.76,6406.0,601.3,601.77,600.41,601.76,6406.0
2024-03-19 12:00:00,601.76,601.76,601.76,601.76,0.0,601.76,601.76,601.76,601.76,0.0
2024-03-19 12:05:00,601.71,602.61,601.37,602.59,1854.0,601.71,602.61,601.37,602.59,1854.0
2024-03-19 12:10:00,602.75,602.75,601.69,601.69,867.0,602.75,602.75,601.69,601.69,867.0
2024-03-19 12:15:00,601.76,602.64,601.76,601.92,900.0,601.76,602.64,601.76,601.92,900.0
2024-03-19 12:20:00,602.66,602.66,602.35,602.43,721.0,602.66,602.66,602.35,602.43,721.0
2024-03-19 12:25:00,602.79,603.0,602.79,602.8,500.0,602.79,603.0,602.79,602.8,500.0
2024-03-19 12:30:00,602.8,602.8,602.8,602.8,0.0,602.8,602.8,602.8,602.8,0.0
2024-03-19 12:35:00,603.11,603.9,602.93,603.5,1290.0,603.11,603.9,602.93,603.5,1290.0
2024-03-19 12:40:00,603.22,604.19,603.21,603.97,1600.0,603.22,604.19,603.21,603.97,1600.0
2024-03-19 12:45:00,603.91,605.85,603.91,605.85,25348.0,603.91,605.85,603.91,605.85,25348.0
2024-03-19 12:50:00,606.11,607.26,606.11,606.82,600.0,606.11,607.26,606.11,606.82,600.0
2024-03-19 12:55:00,606.63,607.26,605.99,606.38,2350.0,606.63,607.26,605.99,606.38,2350.0
2024-03-19 13:00:00,606.97,608.59,606.97,608.54,600.0,606.97,608.59,606.97,608.54,600.0
2024-03-19 13:05:00,608.49,608.49,607.06,607.07,1500.0,608.49,608.49,607.06,607.07,1500.0
2024-03-19 13:10:00,607.04,607.52,606.5,607.4,2301.0,607.04,607.52,606.5,607.4,2301.0
2024-03-19 13:15:00,606.98,607.31,606.54,606.71,800.0,606.98,607.31,606.54,606.71,800.0
2024-03-19 13:20:00,606.71,607.49,606.7,607.49,400.0,606.71,607.49,606.7,607.49,400.0
2024-03-19 13:25:00,607.46,608.51,607.46,608.03,400.0,607.46,608.51,607.46,608.03,400.0
2024-03-19 13:30:00,608.79,609.37,608.23,608.95,1023.0,608.79,609.37,608.23,608.95,1023.0
2024-03-19 13:35:00,608.96,609.01,608.88,609.01,500.0,608.96,609.01,608.88,609.01,500.0
2024-03-19 13:40:00,609.95,609.95,609.45,609.46,900.0,609.95,609.95,609.45,609.46,900.0
2024-03-19 13:45:00,609.91,610.15,609.42,609.43,1200.0,609.91,610.15,609.42,609.43,1200.0
2024-03-19 13:50:00,608.84,608.84,607.03,607.03,1200.0,608.84,608.84,607.03,607.03,1200.0
2024-03-19 13:55:00,606.53,607.47,606.53,607.47,644.0,606.53,607.47,606.53,607.47,644.0
2024-03-19 14:00:00,607.64,607.96,607.64,607.96,200.0,607.64,607.96,607.64,607.96,200.0
2024-03-19 14:05:00,607.87,607.87,607.87,607.87,100.0,607.87,607.87,607.87,607.87,100.0
2024-03-19 14:10:00,607.85,607.85,607.43,607.44,357.0,607.85,607.85,607.43,607.44,357.0
2024-03-19 14:15:00,608.12,608.22,607.85,607.85,939.0,608.12,608.22,607.85,607.85,939.0
2024-03-19 14:20:00,608.27,608.27,608.18,608.19,500.0,608.27,608.27,608.18,608.19,500.0
2024-03-19 14:25:00,607.5,608.03,607.5,608.03,500.0,607.5,608.03,607.5,608.03,500.0
2024-03-19 14:30:00,608.13,608.88,608.06,608.06,300.0,608.13,608.88,608.06,608.06,300.0
2024-03-19 14:35:00,608.29,608.78,608.29,608.44,300.0,608.29,608.78,608.29,608.44,300.0
2024-03-19 14:40:00,608.44,608.88,608.44,608.83,1368.0,608.44,608.88,608.44,608.83,1368.0
2024-03-19 14:45:00,608.04,608.05,607.5,607.69,1401.0,608.04,608.05,607.5,607.69,1401.0
2024-03-19 14:50:00,607.31,607.62,606.97,606.97,663.0,607.31,607.62,606.97,606.97,663.0
2024-03-19 14:55:00,606.95,607.46,606.58,607.35,1014.0,606.95,607.46,606.58,607.35,1014.0
2024-03-19 15:00:00,607.77,608.41,607.77,608.41,300.0,607.77,608.41,607.77,608.41,300.0
2024-03-19 15:05:00,607.99,608.64,607.99,608.4,700.0,607.99,608.64,607.99,608.4,700.0
2024-03-19 15:10:00,608.76,608.97,608.36,608.67,1383.0,608.76,608.97,608.36,608.67,1383.0
2024-03-19 15:15:00,608.51,609.39,607.85,609.39,1572.0,608.51,609.39,607.85,609.39,1572.0
2024-03-19 15:20:00,609.74,609.91,609.5,609.8,1204.0,609.74,609.91,609.5,609.8,1204.0
2024-03-19 15:25:00,610.33,610.48,610.13,610.13,1120.0,610.33,610.48,610.13,610.13,1120.0
2024-03-19 15:30:00,610.7,612.17,610.7,611.46,1600.0,610.7,612.17,610.7,611.46,1600.0
2024-03-19 15:35:00,611.34,613.09,611.31,613.09,1600.0,611.34,613.09,611.31,613.09,1600.0
2024-03-19 15:40:00,613.3,613.9,612.41,612.62,3143.0,613.3,613.9,612.41,612.62,3143.0
2024-03-19 15:45:00,612.85,614.21,612.85,614.18,1717.0,612.85,614.21,612.85,614.18,1717.0
2024-03-19 15:50:00,613.71,614.61,612.88,614.61,3796.0,613.71,614.61,612.88,614.61,3796.0
2024-03-19 15:55:00,614.47,615.0,612.68,612.68,14172.0,614.47,615.0,612.68,612.68,14172.0
2024-03-20 09:30:00,614.52,614.87,614.52,614.87,1401.0,614.52,614.87,614.52,614.87,1401.0
2024-03-20 09:35:00,611.21,612.24,610.2,612.24,501.0,611.21,612.24,610.2,612.24,501.0
2024-03-20 09:40:00,613.0,613.0,612.0,612.0,1309.0,613.0,613.0,612.0,612.0,1309.0
2024-03-20 09:45:00,613.28,615.34,613.28,615.08,530.0,613.28,615.34,613.28,615.08,530.0
2024-03-20 09:50:00,611.84,611.84,611.84,611.84,100.0,611.84,611.84,611.84,611.84,100.0
2024-03-20 09:55:00,614.62,614.89,614.62,614.84,300.0,614.62,614.89,614.62,614.84,300.0
2024-03-20 10:00:00,613.9,615.96,613.9,615.96,600.0,613.9,615.96,613.9,615.96,600.0
2024-03-20 10:05:00,614.81,615.08,614.24,614.25,1252.0,614.81,615.08,614.24,614.25,1252.0
2024-03-20 10:10:00,614.25,614.25,614.25,614.25,0.0,614.25,614.25,614.25,614.25,0.0
2024-03-20 10:15:00,613.94,614.66,613.82,614.62,1140.0,613.94,614.66,613.82,614.62,1140.0
2024-03-20 10:20:00,615.96,617.13,615.96,617.13,600.0,615.96,617.13,615.96,617.13,600.0
2024-03-20 10:25:00,617.63,618.88,617.45,618.38,658.0,617.63,618.88,617.45,618.38,658.0
2024-03-20 10:30:00,618.95,619.68,618.95,619.33,828.0,618.95,619.68,618.95,619.33,828.0
2024-03-20 10:35:00,618.85,618.86,617.64,617.64,635.0,618.85,618.86,617.64,617.64,635.0
2024-03-20 10:40:00,618.36,618.54,617.55,618.37,1713.0,618.36,618.54,617.55,618.37,1713.0
2024-03-20 10:45:00,617.75,617.86,617.75,617.82,800.0,617.75,617.86,617.75,617.82,800.0
2024-03-20 10:50:00,618.28,618.51,617.53,617.53,300.0,618.28,618.51,617.53,617.53,300.0
2024-03-20 10:55:00,617.77,618.44,617.03,617.43,2200.0,617.77,618.44,617.03,617.43,2200.0
2024-03-20 11:00:00,617.19,618.52,617.18,618.52,701.0,617.19,618.52,617.18,618.52,701.0
2024-03-20 11:05:00,618.54,619.55,618.53,619.55,1200.0,618.54,619.55,618.53,619.55,1200.0
2024-03-20 11:10:00,619.55,619.55,619.55,619.55,0.0,619.55,619.55,619.55,619.55,0.0
2024-03-20 11:15:00,619.28,619.28,618.97,618.98,400.0,619.28,619.28,618.97,618.98,400.0
2024-03-20 11:20:00,619.24,619.24,619.23,619.24,100.0,619.24,619.24,619.23,619.24,100.0
2024-03-20 11:25:00,619.5,619.5,619.46,619.46,200.0,619.5,619.5,619.46,619.46,200.0
2024-03-20 11:30:00,619.01,619.01,617.76,617.76,660.0,619.01,619.01,617.76,617.76,660.0
2024-03-20 11:35:00,617.91,618.07,617.01,617.31,1000.0,617.91,618.07,617.01,617.31,1000.0
2024-03-20 11:40:00,617.31,617.31,617.31,617.31,0.0,617.31,617.31,617.31,617.31,0.0
2024-03-20 11:45:00,617.15,617.15,617.14,617.14,425.0,617.15,617.15,617.14,617.14,425.0
2024-03-20 11:50:00,617.72,618.01,617.51,617.97,1573.0,617.72,618.01,617.51,617.97,1573.0
2024-03-20 11:55:00,617.94,618.46,617.93,617.93,20800.0,617.94,618.46,617.93,617.93,20800.0
2024-03-20 12:00:00,617.48,617.64,617.26,617.63,1398.0,617.48,617.64,617.26,617.63,1398.0
2024-03-20 12:05:00,616.86,617.67,616.6,617.67,1240.0,616.86,617.67,616.6,617.67,1240.0
2024-03-20 12:10:00,617.11,617.11,617.11,617.11,100.0,617.11,617.11,617.11,617.11,100.0
2024-03-20 12:15:00,617.5,617.65,617.07,617.56,2026.0,617.5,617.65,617.07,617.56,2026.0
2024-03-20 12:20:00,617.25,618.13,617.24,617.63,4255.0,617.25,618.13,617.24,617.63,4255.0
2024-03-20 12:25:00,618.0,618.0,618.0,618.0,100.0,618.0,618.0,618.0,618.0,100.0
2024-03-20 12:30:00,617.86,617.92,617.84,617.92,1035.0,617.86,617.92,617.84,617.92,1035.0
2024-03-20 12:35:00,617.92,617.92,617.92,617.92,0.0,617.92,617.92,617.92,617.92,0.0
2024-03-20 12:40:00,618.67,618.93,618.67,618.93,1206.0,618.67,618.93,618.67,618.93,1206.0
2024-03-20 12:45:00,619.25,619.25,617.1,617.88,1380.0,619.25,619.25,617.1,617.88,1380.0
2024-03-20 12:50:00,618.12,618.12,618.11,618.12,200.0,618.12,618.12,618.11,618.12,200.0
2024-03-20 12:55:00,618.68,618.68,617.59,618.37,950.0,618.68,618.68,617.59,618.37,950.0
2024-03-20 13:00:00,618.07,618.31,618.06,618.31,300.0,618.07,618.31,618.06,618.31,300.0
2024-03-20 13:05:00,618.0,618.0,618.0,618.0,365.0,618.0,618.0,618.0,618.0,365.0
2024-03-20 13:10:00,618.0,618.0,618.0,618.0,0.0,618.0,618.0,618.0,618.0,0.0
2024-03-20 13:15:00,617.71,618.28,617.71,618.28,300.0,617.71,618.28,617.71,618.28,300.0
2024-03-20 13:20:00,618.28,618.28,618.28,618.28,0.0,618.28,618.28,618.28,618.28,0.0
2024-03-20 13:25:00,617.4,617.41,617.4,617.41,300.0,617.4,617.41,617.4,617.41,300.0
2024-03-20 13:30:00,617.59,618.46,617.58,618.46,737.0,617.59,618.46,617.58,618.46,737.0
2024-03-20 13:35:00,618.42,618.42,618.42,618.42,100.0,618.42,618.42,618.42,618.42,100.0
2024-03-20 13:40:00,618.24,618.37,618.24,618.37,700.0,618.24,618.37,618.24,618.37,700.0
2024-03-20 13:45:00,617.94,617.94,616.26,616.5,800.0,617.94,617.94,616.26,616.5,800.0
2024-03-20 13:50:00,616.33,616.33,615.74,615.75,210.0,616.33,616.33,615.74,615.75,210.0
2024-03-20 13:55:00,616.44,616.62,616.43,616.62,500.0,616.44,616.62,616.43,616.62,500.0
2024-03-20 14:00:00,617.0,622.94,617.0,622.94,900.0,617.0,622.94,617.0,622.94,900.0
2024-03-20 14:05:00,623.87,624.59,621.8,621.8,894.0,623.87,624.59,621.8,621.8,894.0
2024-03-20 14:10:00,620.92,621.76,620.92,621.76,400.0,620.92,621.76,620.92,621.76,400.0
2024-03-20 14:15:00,619.65,619.8,619.25,619.75,1032.0,619.65,619.8,619.25,619.75,1032.0
2024-03-20 14:20:00,619.73,620.46,619.73,620.14,518.0,619.73,620.46,619.73,620.14,518.0
2024-03-20 14:25:00,620.06,620.62,619.34,620.61,1147.0,620.06,620.62,619.34,620.61,1147.0
2024-03-20 14:30:00,621.38,621.4,618.93,618.93,1200.0,621.38,621.4,618.93,618.93,1200.0
2024-03-20 14:35:00,617.73,621.16,617.72,620.92,500.0,617.73,621.16,617.72,620.92,500.0
2024-03-20 14:40:00,620.13,621.97,620.13,621.51,2395.0,620.13,621.97,620.13,621.51,2395.0
2024-03-20 14:45:00,621.94,621.94,621.94,621.94,100.0,621.94,621.94,621.94,621.94,100.0
2024-03-20 14:50:00,623.13,623.84,622.29,623.38,1000.0,623.13,623.84,622.29,623.38,1000.0
2024-03-20 14:55:00,623.35,623.35,620.95,621.3,1827.0,623.35,623.35,620.95,621.3,1827.0
2024-03-20 15:00:00,621.3,622.26,620.99,621.83,1100.0,621.3,622.26,620.99,621.83,1100.0
2024-03-20 15:05:00,623.75,625.16,623.75,624.48,850.0,623.75,625.16,623.75,624.48,850.0
2024-03-20 15:10:00,624.51,624.52,623.54,623.55,1780.0,624.51,624.52,623.54,623.55,1780.0
2024-03-20 15:15:00,622.88,625.21,622.88,625.21,1100.0,622.88,625.21,622.88,625.21,1100.0
2024-03-20 15:20:00,625.59,625.59,624.66,624.87,850.0,625.59,625.59,624.66,624.87,850.0
2024-03-20 15:25:00,625.26,625.57,624.88,625.43,1327.0,625.26,625.57,624.88,625.43,1327.0
2024-03-20 15:30:00,626.01,626.84,625.83,625.85,2503.0,626.01,626.84,625.83,625.85,2503.0
2024-03-20 15:35:00,625.49,625.92,625.34,625.6,2816.0,625.49,625.92,625.34,625.6,2816.0
2024-03-20 15:40:00,625.07,625.59,624.69,625.14,1600.0,625.07,625.59,624.69,625.14,1600.0
2024-03-20 15:45:00,624.96,625.83,624.66,625.63,2546.0,624.96,625.83,624.66,625.63,2546.0
2024-03-20 15:50:00,625.75,625.75,624.03,624.03,5499.0,625.75,625.75,624.03,624.03,5499.0
2024-03-20 15:55:00,624.35,628.23,624.06,625.61,21995.0,624.35,628.23,624.06,625.61,21995.0
2024-03-21 09:30:00,625.22,625.94,622.01,623.63,11887.0,625.22,625.94,622.01,623.63,11887.0
2024-03-21 09:35:00,623.99,625.7,623.99,625.7,700.0,623.99,625.7,623.99,625.7,700.0
2024-03-21 09:40:00,624.65,627.06,624.16,625.49,5216.0,624.65,627.06,624.16,625.49,5216.0
2024-03-21 09:45:00,626.78,627.36,623.22,625.13,6478.0,626.78,627.36,623.22,625.13,6478.0
2024-03-21 09:50:00,624.58,626.16,623.86,626.16,500.0,624.58,626.16,623.86,626.16,500.0
2024-03-21 09:55:00,626.3,626.93,625.04,625.61,2186.0,626.3,626.93,625.04,625.61,2186.0
2024-03-21 10:00:00,625.65,625.65,623.9,625.22,1463.0,625.65,625.65,623.9,625.22,1463.0
2024-03-21 10:05:00,624.81,626.2,624.31,626.01,10599.0,624.81,626.2,624.31,626.01,10599.0
2024-03-21 10:10:00,626.95,627.5,626.03,627.48,1102.0,626.95,627.5,626.03,627.48,1102.0
2024-03-21 10:15:00,627.95,627.95,625.66,627.68,4550.0,627.95,627.95,625.66,627.68,4550.0
2024-03-21 10:20:00,627.74,629.23,627.72,629.23,2032.0,627.74,629.23,627.72,629.23,2032.0
2024-03-21 10:25:00,629.25,629.29,628.12,628.22,4701.0,629.25,629.29,628.12,628.22,4701.0
2024-03-21 10:30:00,627.22,627.22,624.24,626.39,3365.0,627.22,627.22,624.24,626.39,3365.0
2024-03-21 10:35:00,626.55,626.89,626.54,626.89,327.0,626.55,626.89,626.54,626.89,327.0
2024-03-21 10:40:00,626.14,627.19,625.86,625.87,400.0,626.14,627.19,625.86,625.87,400.0
2024-03-21 10:45:00,625.7,627.75,625.32,627.34,3214.0,625.7,627.75,625.32,627.34,3214.0
2024-03-21 10:50:00,625.99,626.33,625.26,626.31,813.0,625.99,626.33,625.26,626.31,813.0
2024-03-21 10:55:00,626.24,627.53,625.35,626.3,800.0,626.24,627.53,625.35,626.3,800.0
2024-03-21 11:00:00,626.42,626.55,626.33,626.54,500.0,626.42,626.55,626.33,626.54,500.0
2024-03-21 11:05:00,626.39,626.39,625.49,625.52,300.0,626.39,626.39,625.49,625.52,300.0
2024-03-21 11:10:00,625.15,625.9,625.15,625.84,1250.0,625.15,625.9,625.15,625.84,1250.0
2024-03-21 11:15:00,625.81,627.24,625.63,626.62,1707.0,625.81,627.24,625.63,626.62,1707.0
2024-03-21 11:20:00,626.62,626.62,626.62,626.62,0.0,626.62,626.62,626.62,626.62,0.0
2024-03-21 11:25:00,626.15,626.54,625.79,625.8,400.0,626.15,626.54,625.79,625.8,400.0
2024-03-21 11:30:00,625.37,625.37,624.13,624.73,864.0,625.37,625.37,624.13,624.73,864.0
2024-03-21 11:35:00,624.23,624.34,623.02,624.34,4519.0,624.23,624.34,623.02,624.34,4519.0
2024-03-21 11:40:00,624.27,625.53,624.27,625.52,924.0,624.27,625.53,624.27,625.52,924.0
2024-03-21 11:45:00,625.54,625.85,625.18,625.84,1300.0,625.54,625.85,625.18,625.84,1300.0
2024-03-21 11:50:00,626.0,626.02,625.76,626.0,1246.0,626.0,626.02,625.76,626.0,1246.0
2024-03-21 11:55:00,625.82,628.05,625.8,628.05,1665.0,625.82,628.05,625.8,628.05,1665.0
2024-03-21 12:00:00,627.77,627.91,627.1,627.91,1700.0,627.77,627.91,627.1,627.91,1700.0
2024-03-21 12:05:00,628.54,628.54,626.88,627.16,1430.0,628.54,628.54,626.88,627.16,1430.0
2024-03-21 12:10:00,626.85,627.84,626.05,627.04,1249.0,626.85,627.84,626.05,627.04,1249.0
2024-03-21 12:15:00,627.9,628.06,627.1,627.1,1104.0,627.9,628.06,627.1,627.1,1104.0
2024-03-21 12:20:00,626.77,627.63,626.75,627.63,1200.0,626.77,627.63,626.75,627.63,1200.0
2024-03-21 12:25:00,627.81,628.39,627.09,628.38,1000.0,627.81,628.39,627.09,628.38,1000.0
2024-03-21 12:30:00,628.7,629.48,628.63,629.17,1000.0,628.7,629.48,628.63,629.17,1000.0
2024-03-21 12:35:00,629.67,629.95,629.09,629.1,1200.0,629.67,629.95,629.09,629.1,1200.0
2024-03-21 12:40:00,629.13,629.15,627.97,628.23,1841.0,629.13,629.15,627.97,628.23,1841.0
2024-03-21 12:45:00,628.26,628.59,627.81,628.26,500.0,628.26,628.59,627.81,628.26,500.0
2024-03-21 12:50:00,629.06,629.8,629.06,629.8,599.0,629.06,629.8,629.06,629.8,599.0
2024-03-21 12:55:00,629.22,631.57,629.22,630.67,2305.0,629.22,631.57,629.22,630.67,2305.0
2024-03-21 13:00:00,630.98,630.98,629.39,630.1,2200.0,630.98,630.98,629.39,630.1,2200.0
2024-03-21 13:05:00,630.08,630.68,630.07,630.07,400.0,630.08,630.68,630.07,630.07,400.0
2024-03-21 13:10:00,630.3,630.87,630.27,630.27,500.0,630.3,630.87,630.27,630.27,500.0
2024-03-21 13:15:00,630.28,630.99,630.2,630.21,600.0,630.28,630.99,630.2,630.21,600.0
2024-03-21 13:20:00,630.38,630.8,630.32,630.33,600.0,630.38,630.8,630.32,630.33,600.0
2024-03-21 13:25:00,630.43,630.96,630.3,630.82,600.0,630.43,630.96,630.3,630.82,600.0
2024-03-21 13:30:00,630.38,630.84,630.38,630.84,400.0,630.38,630.84,630.38,630.84,400.0
2024-03-21 13:35:00,630.5,631.1,630.36,630.43,2150.0,630.5,631.1,630.36,630.43,2150.0
2024-03-21 13:40:00,630.4,631.09,629.54,631.09,1500.0,630.4,631.09,629.54,631.09,1500.0
2024-03-21 13:45:00,630.47,630.49,629.17,629.45,1308.0,630.47,630.49,629.17,629.45,1308.0
2024-03-21 13:50:00,629.36,630.31,628.61,628.71,1592.0,629.36,630.31,628.61,628.71,1592.0
2024-03-21 13:55:00,628.0,628.01,626.87,626.93,1015.0,628.0,628.01,626.87,626.93,1015.0
2024-03-21 14:00:00,627.69,628.4,627.06,628.39,742.0,627.69,628.4,627.06,628.39,742.0
2024-03-21 14:05:00,628.47,628.47,626.77,626.77,1544.0,628.47,628.47,626.77,626.77,1544.0
2024-03-21 14:10:00,627.28,628.19,626.86,628.19,800.0,627.28,628.19,626.86,628.19,800.0
2024-03-21 14:15:00,628.13,628.24,626.83,628.24,948.0,628.13,628.24,626.83,628.24,948.0
2024-03-21 14:20:00,627.45,627.49,627.44,627.49,400.0,627.45,627.49,627.44,627.49,400.0
2024-03-21 14:25:00,627.46,629.01,627.45,628.86,3886.0,627.46,629.01,627.45,628.86,3886.0
2024-03-21 14:30:00,628.93,629.17,627.58,627.59,1298.0,628.93,629.17,627.58,627.59,1298.0
2024-03-21 14:35:00,627.43,627.98,626.82,626.87,900.0,627.43,627.98,626.82,626.87,900.0
2024-03-21 14:40:00,626.88,627.44,625.75,626.49,1101.0,626.88,627.44,625.75,626.49,1101.0
2024-03-21 14:45:00,626.25,626.93,626.25,626.38,1496.0,626.25,626.93,626.25,626.38,1496.0
2024-03-21 14:50:00,626.4,626.87,626.39,626.39,500.0,626.4,626.87,626.39,626.39,500.0
2024-03-21 14:55:00,626.44,626.7,625.78,625.79,2093.0,626.44,626.7,625.78,625.79,2093.0
2024-03-21 15:00:00,625.5,625.61,624.04,624.04,1291.0,625.5,625.61,624.04,624.04,1291.0
2024-03-21 15:05:00,624.01,624.59,624.01,624.16,1376.0,624.01,624.59,624.01,624.16,1376.0
2024-03-21 15:10:00,624.66,624.66,624.24,624.26,502.0,624.66,624.66,624.24,624.26,502.0
2024-03-21 15:15:00,624.25,624.84,624.06,624.59,2932.0,624.25,624.84,624.06,624.59,2932.0
2024-03-21 15:20:00,623.85,624.1,622.24,622.81,2270.0,623.85,624.1,622.24,622.81,2270.0
2024-03-21 15:25:00,623.2,623.2,622.4,622.93,1400.0,623.2,623.2,622.4,622.93,1400.0
2024-03-21 15:30:00,622.7,623.0,622.7,622.88,1335.0,622.7,623.0,622.7,622.88,1335.0
2024-03-21 15:35:00,622.86,623.22,621.34,621.35,3480.0,622.86,623.22,621.34,621.35,3480.0
2024-03-21 15:40:00,621.35,621.6,620.61,620.64,5085.0,621.35,621.6,620.61,620.64,5085.0
2024-03-21 15:45:00,620.54,620.91,620.22,620.62,4431.0,620.54,620.91,620.22,620.62,4431.0
2024-03-21 15:50:00,620.97,621.41,620.26,620.49,3547.0,620.97,621.41,620.26,620.49,3547.0
2024-03-21 15:55:00,620.76,621.33,619.45,620.41,33490.0,620.76,621.33,619.45,620.41,33490.0
2024-03-22 09:30:00,618.49,618.49,616.42,616.42,1808.0,618.49,618.49,616.42,616.42,1808.0
2024-03-22 09:35:00,616.42,616.42,616.42,616.42,0.0,616.42,616.42,616.42,616.42,0.0
2024-03-22 09:40:00,617.3,617.3,615.57,615.57,321.0,617.3,617.3,615.57,615.57,321.0
2024-03-22 09:45:00,616.5,616.6,615.05,615.26,757.0,616.5,616.6,615.05,615.26,757.0
2024-03-22 09:50:00,615.25,616.34,613.48,615.1,6489.0,615.25,616.34,613.48,615.1,6489.0
2024-03-22 09:55:00,615.09,615.09,614.69,614.69,300.0,615.09,615.09,614.69,614.69,300.0
2024-03-22 10:00:00,612.86,613.51,611.27,612.61,2500.0,612.86,613.51,611.27,612.61,2500.0
2024-03-22 10:05:00,612.39,612.4,611.41,611.42,528.0,612.39,612.4,611.41,611.42,528.0
2024-03-22 10:10:00,610.63,611.81,607.32,607.46,4415.0,610.63,611.81,607.32,607.46,4415.0
2024-03-22 10:15:00,606.06,608.0,605.45,607.86,4874.0,606.06,608.0,605.45,607.86,4874.0
2024-03-22 10:20:00,607.92,608.29,607.32,607.33,1146.0,607.92,608.29,607.32,607.33,1146.0
2024-03-22 10:25:00,607.95,608.49,606.17,606.21,2150.0,607.95,608.49,606.17,606.21,2150.0
2024-03-22 10:30:00,606.16,607.03,605.85,606.99,2604.0,606.16,607.03,605.85,606.99,2604.0
2024-03-22 10:35:00,605.45,605.53,604.85,604.85,500.0,605.45,605.53,604.85,604.85,500.0
2024-03-22 10:40:00,605.68,605.69,603.99,605.08,2191.0,605.68,605.69,603.99,605.08,2191.0
2024-03-22 10:45:00,605.99,606.29,604.81,606.0,2344.0,605.99,606.29,604.81,606.0,2344.0
2024-03-22 10:50:00,605.81,606.08,605.3,605.9,1112.0,605.81,606.08,605.3,605.9,1112.0
2024-03-22 10:55:00,605.8,606.3,605.3,606.25,1684.0,605.8,606.3,605.3,606.25,1684.0
2024-03-22 11:00:00,605.93,606.32,605.3,606.32,2268.0,605.93,606.32,605.3,606.32,2268.0
2024-03-22 11:05:00,606.45,607.44,605.88,607.44,1786.0,606.45,607.44,605.88,607.44,1786.0
2024-03-22 11:10:00,608.22,609.45,608.22,609.37,1544.0,608.22,609.45,608.22,609.37,1544.0
2024-03-22 11:15:00,609.45,609.45,607.84,608.14,1665.0,609.45,609.45,607.84,608.14,1665.0
2024-03-22 11:20:00,608.96,610.77,608.96,610.77,1115.0,608.96,610.77,608.96,610.77,1115.0
2024-03-22 11:25:00,610.91,611.38,609.55,611.38,3858.0,610.91,611.38,609.55,611.38,3858.0
2024-03-22 11:30:00,611.71,613.07,611.64,613.07,1271.0,611.71,613.07,611.64,613.07,1271.0
2024-03-22 11:35:00,613.18,613.18,612.01,612.82,2147.0,613.18,613.18,612.01,612.82,2147.0
2024-03-22 11:40:00,613.0,613.01,612.99,613.01,200.0,613.0,613.01,612.99,613.01,200.0
2024-03-22 11:45:00,612.91,613.7,612.91,613.33,1771.0,612.91,613.7,612.91,613.33,1771.0
2024-03-22 11:50:00,612.94,613.29,612.94,613.25,500.0,612.94,613.29,612.94,613.25,500.0
2024-03-22 11:55:00,613.0,615.15,613.0,614.69,2484.0,613.0,615.15,613.0,614.69,2484.0
2024-03-22 12:00:00,614.17,614.45,613.4,613.4,884.0,614.17,614.45,613.4,613.4,884.0
2024-03-22 12:05:00,613.26,613.64,613.0,613.0,400.0,613.26,613.64,613.0,613.0,400.0
2024-03-22 12:10:00,613.0,613.1,612.45,612.89,1436.0,613.0,613.1,612.45,612.89,1436.0
2024-03-22 12:15:00,612.49,613.77,611.51,613.77,2313.0,612.49,613.77,611.51,613.77,2313.0
2024-03-22 12:20:00,613.96,614.08,613.96,614.08,300.0,613.96,614.08,613.96,614.08,300.0
2024-03-22 12:25:00,614.07,615.0,614.07,615.0,1531.0,614.07,615.0,614.07,615.0,1531.0
2024-03-22 12:30:00,615.45,615.45,615.45,615.45,100.0,615.45,615.45,615.45,615.45,100.0
2024-03-22 12:35:00,614.17,614.76,614.02,614.75,1044.0,614.17,614.76,614.02,614.75,1044.0
2024-03-22 12:40:00,615.21,615.33,614.72,614.72,759.0,615.21,615.33,614.72,614.72,759.0
2024-03-22 12:45:00,615.32,615.48,615.32,615.48,284.0,615.32,615.48,615.32,615.48,284.0
2024-03-22 12:50:00,615.88,617.13,615.54,617.0,1600.0,615.88,617.13,615.54,617.0,1600.0
2024-03-22 12:55:00,616.93,617.27,616.5,616.71,2228.0,616.93,617.27,616.5,616.71,2228.0
2024-03-22 13:00:00,616.48,616.48,616.34,616.34,302.0,616.48,616.48,616.34,616.34,302.0
2024-03-22 13:05:00,616.29,617.32,616.04,617.32,1763.0,616.29,617.32,616.04,617.32,1763.0
2024-03-22 13:10:00,617.31,618.38,617.2,617.2,2575.0,617.31,618.38,617.2,617.2,2575.0
2024-03-22 13:15:00,617.01,617.01,616.4,616.74,2196.0,617.01,617.01,616.4,616.74,2196.0
2024-03-22 13:20:00,616.19,616.93,616.15,616.64,1598.0,616.19,616.93,616.15,616.64,1598.0
2024-03-22 13:25:00,616.65,617.2,616.65,616.72,859.0,616.65,617.2,616.65,616.72,859.0
2024-03-22 13:30:00,616.93,616.93,616.69,616.93,900.0,616.93,616.93,616.69,616.93,900.0
2024-03-22 13:35:00,617.29,617.58,617.29,617.48,1755.0,617.29,617.58,617.29,617.48,1755.0
2024-03-22 13:40:00,617.77,618.59,617.7,618.59,2080.0,617.77,618.59,617.7,618.59,2080.0
2024-03-22 13:45:00,619.15,619.36,619.15,619.36,738.0,619.15,619.36,619.15,619.36,738.0
2024-03-22 13:50:00,619.47,619.64,619.46,619.63,500.0,619.47,619.64,619.46,619.63,500.0
2024-03-22 13:55:00,619.7,619.7,619.57,619.7,1000.0,619.7,619.7,619.57,619.7,1000.0
2024-03-22 14:00:00,619.7,620.28,619.56,620.28,1415.0,619.7,620.28,619.56,620.28,1415.0
2024-03-22 14:05:00,620.38,620.38,620.03,620.14,2157.0,620.38,620.38,620.03,620.14,2157.0
2024-03-22 14:10:00,620.17,621.2,620.16,621.19,2372.0,620.17,621.2,620.16,621.19,2372.0
2024-03-22 14:15:00,621.25,621.25,619.57,620.52,2504.0,621.25,621.25,619.57,620.52,2504.0
2024-03-22 14:20:00,619.86,620.51,619.36,620.47,2580.0,619.86,620.51,619.36,620.47,2580.0
2024-03-22 14:25:00,621.86,621.86,621.35,621.36,400.0,621.86,621.86,621.35,621.36,400.0
2024-03-22 14:30:00,621.25,621.25,620.96,620.97,1101.0,621.25,621.25,620.96,620.97,1101.0
2024-03-22 14:35:00,621.07,621.66,621.06,621.66,823.0,621.07,621.66,621.06,621.66,823.0
2024-03-22 14:40:00,621.28,621.28,620.15,620.63,607.0,621.28,621.28,620.15,620.63,607.0
2024-03-22 14:45:00,620.63,621.24,620.29,620.67,1572.0,620.63,621.24,620.29,620.67,1572.0
2024-03-22 14:50:00,620.55,620.75,620.45,620.75,500.0,620.55,620.75,620.45,620.75,500.0
2024-03-22 14:55:00,620.44,621.1,620.41,620.42,1327.0,620.44,621.1,620.41,620.42,1327.0
2024-03-22 15:00:00,620.76,620.79,620.1,620.63,2359.0,620.76,620.79,620.1,620.63,2359.0
2024-03-22 15:05:00,620.55,620.55,620.55,620.55,100.0,620.55,620.55,620.55,620.55,100.0
2024-03-22 15:10:00,620.24,620.24,618.95,619.31,1400.0,620.24,620.24,618.95,619.31,1400.0
2024-03-22 15:15:00,619.35,619.44,618.13,619.43,5145.0,619.35,619.44,618.13,619.43,5145.0
2024-03-22 15:20:00,619.15,619.65,619.15,619.3,1469.0,619.15,619.65,619.15,619.3,1469.0
2024-03-22 15:25:00,619.44,621.05,618.98,621.04,3538.0,619.44,621.05,618.98,621.04,3538.0
2024-03-22 15:30:00,621.02,621.05,620.3,620.75,3131.0,621.02,621.05,620.3,620.75,3131.0
2024-03-22 15:35:00,620.99,622.23,620.99,622.23,3969.0,620.99,622.23,620.99,622.23,3969.0
2024-03-22 15:40:00,622.15,623.18,622.13,622.96,3580.0,622.15,623.18,622.13,622.96,3580.0
2024-03-22 15:45:00,622.92,623.66,622.24,622.68,5385.0,622.92,623.66,622.24,622.68,5385.0
2024-03-22 15:50:00,623.09,623.42,622.08,622.47,6788.0,623.09,623.42,622.08,622.47,6788.0
2024-03-22 15:55:00,622.31,622.71,621.47,622.25,14732.0,622.31,622.71,621.47,622.25,14732.0
2024-03-25 09:30:00,614.46,615.77,614.3,615.76,3489.0,614.46,615.77,614.3,615.76,3489.0
2024-03-25 09:35:00,619.3,619.3,619.3,619.3,100.0,619.3,619.3,619.3,619.3,100.0
2024-03-25 09:40:00,616.12,617.79,614.84,617.73,4815.0,616.12,617.79,614.84,617.73,4815.0
2024-03-25 09:45:00,617.85,619.31,617.85,618.63,1735.0,617.85,619.31,617.85,618.63,1735.0
2024-03-25 09:50:00,618.67,620.04,618.66,619.89,500.0,618.67,620.04,618.66,619.89,500.0
2024-03-25 09:55:00,617.62,619.53,617.25,618.47,2643.0,617.62,619.53,617.25,618.47,2643.0
2024-03-25 10:00:00,618.36,619.81,618.35,619.81,300.0,618.36,619.81,618.35,619.81,300.0
2024-03-25 10:05:00,619.68,620.89,619.68,620.13,555.0,619.68,620.89,619.68,620.13,555.0
2024-03-25 10:10:00,619.9,621.8,619.9,621.8,980.0,619.9,621.8,619.9,621.8,980.0
2024-03-25 10:15:00,621.77,623.77,620.36,623.76,716.0,621.77,623.77,620.36,623.76,716.0
2024-03-25 10:20:00,624.6,624.6,623.01,623.03,700.0,624.6,624.6,623.01,623.03,700.0
2024-03-25 10:25:00,622.82,623.27,622.81,623.26,505.0,622.82,623.27,622.81,623.26,505.0
2024-03-25 10:30:00,623.36,624.01,622.75,622.77,400.0,623.36,624.01,622.75,622.77,400.0
2024-03-25 10:35:00,623.25,623.25,622.5,622.73,1380.0,623.25,623.25,622.5,622.73,1380.0
2024-03-25 10:40:00,622.73,622.73,622.73,622.73,0.0,622.73,622.73,622.73,622.73,0.0
2024-03-25 10:45:00,622.24,623.05,621.96,622.2,871.0,622.24,623.05,621.96,622.2,871.0
2024-03-25 10:50:00,622.93,622.95,621.83,622.95,400.0,622.93,622.95,621.83,622.95,400.0
2024-03-25 10:55:00,622.05,622.05,620.66,620.66,1357.0,622.05,622.05,620.66,620.66,1357.0
2024-03-25 11:00:00,621.28,623.72,621.17,623.18,3233.0,621.28,623.72,621.17,623.18,3233.0
2024-03-25 11:05:00,623.22,623.86,622.54,623.01,1109.0,623.22,623.86,622.54,623.01,1109.0
2024-03-25 11:10:00,623.3,623.3,623.04,623.04,200.0,623.3,623.3,623.04,623.04,200.0
2024-03-25 11:15:00,623.0,623.87,622.8,622.8,2281.0,623.0,623.87,622.8,622.8,2281.0
2024-03-25 11:20:00,623.24,623.68,622.8,623.68,818.0,623.24,623.68,622.8,623.68,818.0
2024-03-25 11:25:00,623.03,623.36,623.01,623.36,300.0,623.03,623.36,623.01,623.36,300.0
2024-03-25 11:30:00,623.18,623.18,623.01,623.01,397.0,623.18,623.18,623.01,623.01,397.0
2024-03-25 11:35:00,623.07,623.07,623.07,623.07,100.0,623.07,623.07,623.07,623.07,100.0
2024-03-25 11:40:00,623.26,623.26,622.88,622.88,400.0,623.26,623.26,622.88,622.88,400.0
2024-03-25 11:45:00,622.92,626.61,622.91,626.58,4600.0,622.92,626.61,622.91,626.58,4600.0
2024-03-25 11:50:00,625.98,626.43,625.98,626.13,300.0,625.98,626.43,625.98,626.13,300.0
2024-03-25 11:55:00,626.61,626.91,626.11,626.72,900.0,626.61,626.91,626.11,626.72,900.0
2024-03-25 12:00:00,626.64,628.69,626.64,627.74,8267.0,626.64,628.69,626.64,627.74,8267.0
2024-03-25 12:05:00,627.74,628.42,627.55,627.55,3630.0,627.74,628.42,627.55,627.55,3630.0
2024-03-25 12:10:00,627.66,627.66,627.65,627.66,100.0,627.66,627.66,627.65,627.66,100.0
2024-03-25 12:15:00,628.17,629.07,628.17,629.07,1453.0,628.17,629.07,628.17,629.07,1453.0
2024-03-25 12:20:00,628.59,628.63,627.89,628.29,1251.0,628.59,628.63,627.89,628.29,1251.0
2024-03-25 12:25:00,628.1,628.92,628.1,628.35,1093.0,628.1,628.92,628.1,628.35,1093.0
2024-03-25 12:30:00,628.48,628.49,626.94,626.95,1386.0,628.48,628.49,626.94,626.95,1386.0
2024-03-25 12:35:00,627.49,627.8,627.19,627.8,400.0,627.49,627.8,627.19,627.8,400.0
2024-03-25 12:40:00,626.86,628.24,626.86,627.79,813.0,626.86,628.24,626.86,627.79,813.0
2024-03-25 12:45:00,627.92,627.92,627.92,627.92,100.0,627.92,627.92,627.92,627.92,100.0
2024-03-25 12:50:00,628.2,628.5,627.87,627.87,919.0,628.2,628.5,627.87,627.87,919.0
2024-03-25 12:55:00,628.19,628.19,627.35,627.8,2479.0,628.19,628.19,627.35,627.8,2479.0
2024-03-25 13:00:00,627.84,628.18,627.56,628.18,1075.0,627.84,628.18,627.56,628.18,1075.0
2024-03-25 13:05:00,628.17,628.5,628.08,628.5,800.0,628.17,628.5,628.08,628.5,800.0
2024-03-25 13:10:00,628.5,628.79,627.92,628.7,1900.0,628.5,628.79,627.92,628.7,1900.0
2024-03-25 13:15:00,629.16,629.52,629.15,629.52,697.0,629.16,629.52,629.15,629.52,697.0
2024-03-25 13:20:00,630.24,631.36,630.24,630.83,1385.0,630.24,631.36,630.24,630.83,1385.0
2024-03-25 13:25:00,630.98,630.98,629.77,629.77,3208.0,630.98,630.98,629.77,629.77,3208.0
2024-03-25 13:30:00,629.78,629.78,628.48,629.38,1000.0,629.78,629.78,628.48,629.38,1000.0
2024-03-25 13:35:00,629.38,629.77,629.22,629.25,2324.0,629.38,629.77,629.22,629.25,2324.0
2024-03-25 13:40:00,629.03,630.17,629.03,630.12,2000.0,629.03,630.17,629.03,630.12,2000.0
2024-03-25 13:45:00,629.81,629.83,629.55,629.75,1325.0,629.81,629.83,629.55,629.75,1325.0
2024-03-25 13:50:00,629.67,629.78,629.67,629.78,436.0,629.67,629.78,629.67,629.78,436.0
2024-03-25 13:55:00,629.95,629.95,629.64,629.64,200.0,629.95,629.95,629.64,629.64,200.0
2024-03-25 14:00:00,629.84,629.96,629.13,629.24,2352.0,629.84,629.96,629.13,629.24,2352.0
2024-03-25 14:05:00,629.34,629.54,629.34,629.5,500.0,629.34,629.54,629.34,629.5,500.0
2024-03-25 14:10:00,629.89,629.89,629.81,629.81,300.0,629.89,629.89,629.81,629.81,300.0
2024-03-25 14:15:00,629.53,629.92,629.2,629.92,800.0,629.53,629.92,629.2,629.92,800.0
2024-03-25 14:20:00,630.27,630.27,629.97,629.98,400.0,630.27,630.27,629.97,629.98,400.0
2024-03-25 14:25:00,629.69,630.05,629.5,629.99,1543.0,629.69,630.05,629.5,629.99,1543.0
2024-03-25 14:30:00,629.79,630.58,629.79,630.58,520.0,629.79,630.58,629.79,630.58,520.0
2024-03-25 14:35:00,630.47,631.09,630.46,630.71,929.0,630.47,631.09,630.46,630.71,929.0
2024-03-25 14:40:00,630.88,631.51,630.88,631.49,821.0,630.88,631.51,630.88,631.49,821.0
2024-03-25 14:45:00,631.23,631.69,631.03,631.69,1006.0,631.23,631.69,631.03,631.69,1006.0
2024-03-25 14:50:00,631.57,631.57,631.32,631.43,1119.0,631.57,631.57,631.32,631.43,1119.0
2024-03-25 14:55:00,631.31,631.31,630.61,630.61,700.0,631.31,631.31,630.61,630.61,700.0
2024-03-25 15:00:00,630.36,630.82,630.35,630.6,1213.0,630.36,630.82,630.35,630.6,1213.0
2024-03-25 15:05:00,630.74,630.82,630.31,630.31,1113.0,630.74,630.82,630.31,630.31,1113.0
2024-03-25 15:10:00,630.53,630.53,629.41,629.68,1372.0,630.53,630.53,629.41,629.68,1372.0
2024-03-25 15:15:00,629.34,629.92,629.25,629.67,1453.0,629.34,629.92,629.25,629.67,1453.0
2024-03-25 15:20:00,629.42,629.64,629.42,629.59,614.0,629.42,629.64,629.42,629.59,614.0
2024-03-25 15:25:00,629.85,630.22,629.62,629.88,2033.0,629.85,630.22,629.62,629.88,2033.0
2024-03-25 15:30:00,629.93,631.17,629.92,631.17,2736.0,629.93,631.17,629.92,631.17,2736.0
2024-03-25 15:35:00,631.0,631.52,630.99,631.25,2014.0,631.0,631.52,630.99,631.25,2014.0
2024-03-25 15:40:00,631.25,631.49,630.88,631.44,4987.0,631.25,631.49,630.88,631.44,4987.0
2024-03-25 15:45:00,631.64,633.08,631.64,632.22,5129.0,631.64,633.08,631.64,632.22,5129.0
2024-03-25 15:50:00,632.03,632.03,630.02,630.26,7960.0,632.03,632.03,630.02,630.26,7960.0
2024-03-25 15:55:00,630.43,630.43,629.04,629.82,12132.0,630.43,630.43,629.04,629.82,12132.0
2024-03-26 09:30:00,632.06,632.06,631.27,631.27,1517.0,632.06,632.06,631.27,631.27,1517.0
2024-03-26 09:35:00,631.3,631.3,631.3,631.3,200.0,631.3,631.3,631.3,631.3,200.0
2024-03-26 09:40:00,629.38,630.81,628.39,628.47,2046.0,629.38,630.81,628.39,628.47,2046.0
2024-03-26 09:45:00,628.46,628.49,627.08,627.08,400.0,628.46,628.49,627.08,627.08,400.0
2024-03-26 09:50:00,628.19,628.25,628.04,628.04,820.0,628.19,628.25,628.04,628.04,820.0
2024-03-26 09:55:00,628.5,630.79,628.5,630.79,980.0,628.5,630.79,628.5,630.79,980.0
2024-03-26 10:00:00,630.18,630.18,629.64,629.64,227.0,630.18,630.18,629.64,629.64,227.0
2024-03-26 10:05:00,630.62,630.62,629.25,630.58,1300.0,630.62,630.62,629.25,630.58,1300.0
2024-03-26 10:10:00,630.58,631.25,630.02,631.24,602.0,630.58,631.25,630.02,631.24,602.0
2024-03-26 10:15:00,630.29,630.35,629.69,629.7,1289.0,630.29,630.35,629.69,629.7,1289.0
2024-03-26 10:20:00,629.62,630.34,629.54,629.54,898.0,629.62,630.34,629.54,629.54,898.0
2024-03-26 10:25:00,629.28,629.52,628.8,629.17,800.0,629.28,629.52,628.8,629.17,800.0
2024-03-26 10:30:00,628.38,628.39,628.38,628.38,100.0,628.38,628.39,628.38,628.38,100.0
2024-03-26 10:35:00,628.98,629.09,628.35,628.66,1000.0,628.98,629.09,628.35,628.66,1000.0
2024-03-26 10:40:00,628.41,628.41,627.38,627.38,4383.0,628.41,628.41,627.38,627.38,4383.0
2024-03-26 10:45:00,627.4,627.6,627.15,627.15,400.0,627.4,627.6,627.15,627.15,400.0
2024-03-26 10:50:00,627.21,627.21,626.66,627.06,408.0,627.21,627.21,626.66,627.06,408.0
2024-03-26 10:55:00,626.14,626.75,626.07,626.32,830.0,626.14,626.75,626.07,626.32,830.0
2024-03-26 11:00:00,626.79,627.22,626.78,627.22,600.0,626.79,627.22,626.78,627.22,600.0
2024-03-26 11:05:00,627.22,627.22,627.22,627.22,0.0,627.22,627.22,627.22,627.22,0.0
2024-03-26 11:10:00,627.91,627.91,627.6,627.6,200.0,627.91,627.91,627.6,627.6,200.0
2024-03-26 11:15:00,628.26,628.27,627.94,627.95,400.0,628.26,628.27,627.94,627.95,400.0
2024-03-26 11:20:00,628.51,628.52,628.12,628.12,1190.0,628.51,628.52,628.12,628.12,1190.0
2024-03-26 11:25:00,627.69,628.0,627.34,627.85,1120.0,627.69,628.0,627.34,627.85,1120.0
2024-03-26 11:30:00,628.0,628.0,628.0,628.0,103.0,628.0,628.0,628.0,628.0,103.0
2024-03-26 11:35:00,628.0,628.0,628.0,628.0,0.0,628.0,628.0,628.0,628.0,0.0
2024-03-26 11:40:00,627.9,628.42,627.9,628.42,300.0,627.9,628.42,627.9,628.42,300.0
2024-03-26 11:45:00,628.34,628.53,628.34,628.52,500.0,628.34,628.53,628.34,628.52,500.0
2024-03-26 11:50:00,628.06,628.49,628.04,628.33,1800.0,628.06,628.49,628.04,628.33,1800.0
2024-03-26 11:55:00,628.18,628.48,627.68,628.34,2750.0,628.18,628.48,627.68,628.34,2750.0
2024-03-26 12:00:00,628.34,629.35,628.34,629.04,1660.0,628.34,629.35,628.34,629.04,1660.0
2024-03-26 12:05:00,629.0,629.1,628.44,628.44,400.0,629.0,629.1,628.44,628.44,400.0
2024-03-26 12:10:00,629.03,630.02,629.03,630.02,1532.0,629.03,630.02,629.03,630.02,1532.0
2024-03-26 12:15:00,629.35,629.35,629.02,629.02,600.0,629.35,629.35,629.02,629.02,600.0
2024-03-26 12:20:00,629.44,629.44,629.44,629.44,200.0,629.44,629.44,629.44,629.44,200.0
2024-03-26 12:25:00,629.21,629.4,629.08,629.39,950.0,629.21,629.4,629.08,629.39,950.0
2024-03-26 12:30:00,629.32,629.32,629.32,629.32,100.0,629.32,629.32,629.32,629.32,100.0
2024-03-26 12:35:00,629.3,629.3,628.05,628.88,2749.0,629.3,629.3,628.05,628.88,2749.0
2024-03-26 12:40:00,628.04,628.04,628.04,628.04,100.0,628.04,628.04,628.04,628.04,100.0
2024-03-26 12:45:00,628.21,628.54,628.2,628.54,400.0,628.21,628.54,628.2,628.54,400.0
2024-03-26 12:50:00,628.25,628.25,627.89,627.89,300.0,628.25,628.25,627.89,627.89,300.0
2024-03-26 12:55:00,627.69,627.89,627.69,627.88,300.0,627.69,627.89,627.69,627.88,300.0
2024-03-26 13:00:00,627.89,628.61,627.89,628.61,1437.0,627.89,628.61,627.89,628.61,1437.0
2024-03-26 13:05:00,629.0,629.24,628.82,628.82,1000.0,629.0,629.24,628.82,628.82,1000.0
2024-03-26 13:10:00,629.12,629.19,628.71,629.14,2067.0,629.12,629.19,628.71,629.14,2067.0
2024-03-26 13:15:00,629.22,629.39,629.08,629.25,1900.0,629.22,629.39,629.08,629.25,1900.0
2024-03-26 13:20:00,629.19,629.19,628.88,629.04,400.0,629.19,629.19,628.88,629.04,400.0
2024-03-26 13:25:00,628.91,628.91,628.91,628.91,200.0,628.91,628.91,628.91,628.91,200.0
2024-03-26 13:30:00,628.99,629.0,628.99,629.0,550.0,628.99,629.0,628.99,629.0,550.0
2024-03-26 13:35:00,629.0,629.0,629.0,629.0,0.0,629.0,629.0,629.0,629.0,0.0
2024-03-26 13:40:00,628.76,628.88,628.73,628.73,600.0,628.76,628.88,628.73,628.73,600.0
2024-03-26 13:45:00,628.46,628.46,628.46,628.46,150.0,628.46,628.46,628.46,628.46,150.0
2024-03-26 13:50:00,627.91,628.41,627.91,628.39,777.0,627.91,628.41,627.91,628.39,777.0
2024-03-26 13:55:00,627.75,627.98,627.53,627.98,400.0,627.75,627.98,627.53,627.98,400.0
2024-03-26 14:00:00,627.98,627.98,627.98,627.98,0.0,627.98,627.98,627.98,627.98,0.0
2024-03-26 14:05:00,628.42,629.14,628.42,629.14,535.0,628.42,629.14,628.42,629.14,535.0
2024-03-26 14:10:00,629.08,630.01,629.07,629.43,2241.0,629.08,630.01,629.07,629.43,2241.0
2024-03-26 14:15:00,629.61,630.28,629.61,630.27,590.0,629.61,630.28,629.61,630.27,590.0
2024-03-26 14:20:00,630.54,632.13,630.54,632.0,3822.0,630.54,632.13,630.54,632.0,3822.0
2024-03-26 14:25:00,632.48,634.62,632.48,634.02,1290.0,632.48,634.62,632.48,634.02,1290.0
2024-03-26 14:30:00,634.08,635.22,634.08,634.66,2910.0,634.08,635.22,634.08,634.66,2910.0
2024-03-26 14:35:00,634.25,634.26,633.73,633.91,1987.0,634.25,634.26,633.73,633.91,1987.0
2024-03-26 14:40:00,633.67,634.03,633.41,633.81,1771.0,633.67,634.03,633.41,633.81,1771.0
2024-03-26 14:45:00,633.51,633.51,633.23,633.37,325.0,633.51,633.51,633.23,633.37,325.0
2024-03-26 14:50:00,633.0,633.88,632.87,633.88,1761.0,633.0,633.88,632.87,633.88,1761.0
2024-03-26 14:55:00,633.87,633.87,633.34,633.6,1314.0,633.87,633.87,633.34,633.6,1314.0
2024-03-26 15:00:00,633.44,634.0,633.42,634.0,1843.0,633.44,634.0,633.42,634.0,1843.0
2024-03-26 15:05:00,633.75,634.0,633.56,633.91,2436.0,633.75,634.0,633.56,633.91,2436.0
2024-03-26 15:10:00,633.42,633.7,630.52,630.88,6406.0,633.42,633.7,630.52,630.88,6406.0
2024-03-26 15:15:00,630.8,632.31,630.78,631.79,4411.0,630.8,632.31,630.78,631.79,4411.0
2024-03-26 15:20:00,631.38,632.31,630.81,631.25,4154.0,631.38,632.31,630.81,631.25,4154.0
2024-03-26 15:25:00,630.75,631.45,629.37,629.68,2145.0,630.75,631.45,629.37,629.68,2145.0
2024-03-26 15:30:00,629.89,631.45,629.89,631.08,5855.0,629.89,631.45,629.89,631.08,5855.0
2024-03-26 15:35:00,630.89,631.69,630.36,630.54,3596.0,630.89,631.69,630.36,630.54,3596.0
2024-03-26 15:40:00,630.54,632.03,630.34,630.34,5774.0,630.54,632.03,630.34,630.34,5774.0
2024-03-26 15:45:00,630.48,633.85,630.48,633.4,6824.0,630.48,633.85,630.48,633.4,6824.0
2024-03-26 15:50:00,632.93,634.26,632.12,633.01,9574.0,632.93,634.26,632.12,633.01,9574.0
2024-03-26 15:55:00,633.01,633.01,629.52,631.53,29624.0,633.01,633.01,629.52,631.53,29624.0
2024-03-27 09:30:00,636.09,637.91,635.4,635.4,3065.0,636.09,637.91,635.4,635.4,3065.0
2024-03-27 09:35:00,633.0,634.66,633.0,634.22,1841.0,633.0,634.66,633.0,634.22,1841.0
2024-03-27 09:40:00,633.0,633.0,633.0,633.0,200.0,633.0,633.0,633.0,633.0,200.0
2024-03-27 09:45:00,631.78,631.78,631.78,631.78,158.0,631.78,631.78,631.78,631.78,158.0
2024-03-27 09:50:00,631.57,631.58,627.08,628.46,1742.0,631.57,631.58,627.08,628.46,1742.0
2024-03-27 09:55:00,628.42,628.49,627.28,628.49,1415.0,628.42,628.49,627.28,628.49,1415.0
2024-03-27 10:00:00,628.49,629.41,622.49,624.59,5849.0,628.49,629.41,622.49,624.59,5849.0
2024-03-27 10:05:00,623.78,623.78,621.32,621.54,1633.0,623.78,623.78,621.32,621.54,1633.0
2024-03-27 10:10:00,622.48,622.48,618.81,619.78,1435.0,622.48,622.48,618.81,619.78,1435.0
2024-03-27 10:15:00,620.3,620.72,619.45,619.8,4801.0,620.3,620.72,619.45,619.8,4801.0
2024-03-27 10:20:00,618.48,619.18,617.52,618.93,2309.0,618.48,619.18,617.52,618.93,2309.0
2024-03-27 10:25:00,618.93,618.93,618.13,618.13,200.0,618.93,618.93,618.13,618.13,200.0
2024-03-27 10:30:00,619.16,619.81,618.41,619.75,2729.0,619.16,619.81,618.41,619.75,2729.0
2024-03-27 10:35:00,619.65,620.36,619.0,619.71,1843.0,619.65,620.36,619.0,619.71,1843.0
2024-03-27 10:40:00,619.5,619.75,616.33,616.33,3608.0,619.5,619.75,616.33,616.33,3608.0
2024-03-27 10:45:00,616.14,616.14,615.24,615.25,300.0,616.14,616.14,615.24,615.25,300.0
2024-03-27 10:50:00,614.77,614.78,613.39,613.95,386.0,614.77,614.78,613.39,613.95,386.0
2024-03-27 10:55:00,613.39,613.39,611.81,612.32,2872.0,613.39,613.39,611.81,612.32,2872.0
2024-03-27 11:00:00,612.55,612.83,612.31,612.83,300.0,612.55,612.83,612.31,612.83,300.0
2024-03-27 11:05:00,613.29,613.7,612.75,612.76,1025.0,613.29,613.7,612.75,612.76,1025.0
2024-03-27 11:10:00,612.85,613.99,612.49,613.99,1467.0,612.85,613.99,612.49,613.99,1467.0
2024-03-27 11:15:00,613.07,614.26,613.06,614.02,1600.0,613.07,614.26,613.06,614.02,1600.0
2024-03-27 11:20:00,614.19,614.49,614.18,614.49,500.0,614.19,614.49,614.18,614.49,500.0
2024-03-27 11:25:00,613.77,613.77,612.65,613.23,604.0,613.77,613.77,612.65,613.23,604.0
2024-03-27 11:30:00,614.05,614.05,613.2,613.2,300.0,614.05,614.05,613.2,613.2,300.0
2024-03-27 11:35:00,613.38,614.34,613.38,614.14,350.0,613.38,614.34,613.38,614.14,350.0
2024-03-27 11:40:00,614.26,614.26,614.26,614.26,100.0,614.26,614.26,614.26,614.26,100.0
2024-03-27 11:45:00,614.26,614.26,614.26,614.26,0.0,614.26,614.26,614.26,614.26,0.0
2024-03-27 11:50:00,614.26,614.27,613.35,613.89,963.0,614.26,614.27,613.35,613.89,963.0
2024-03-27 11:55:00,613.64,613.65,612.54,612.54,389.0,613.64,613.65,612.54,612.54,389.0
2024-03-27 12:00:00,612.61,614.45,612.61,614.45,400.0,612.61,614.45,612.61,614.45,400.0
2024-03-27 12:05:00,614.45,614.45,614.45,614.45,0.0,614.45,614.45,614.45,614.45,0.0
2024-03-27 12:10:00,614.45,614.45,614.45,614.45,0.0,614.45,614.45,614.45,614.45,0.0
2024-03-27 12:15:00,614.96,615.94,614.92,615.94,1350.0,614.96,615.94,614.92,615.94,1350.0
2024-03-27 12:20:00,615.67,615.67,615.66,615.67,100.0,615.67,615.67,615.66,615.67,100.0
2024-03-27 12:25:00,615.98,616.39,615.35,615.97,1520.0,615.98,616.39,615.35,615.97,1520.0
2024-03-27 12:30:00,615.87,616.5,615.6,615.61,400.0,615.87,616.5,615.6,615.61,400.0
2024-03-27 12:35:00,615.65,615.67,615.29,615.67,893.0,615.65,615.67,615.29,615.67,893.0
2024-03-27 12:40:00,615.8,615.8,615.07,615.1,3301.0,615.8,615.8,615.07,615.1,3301.0
2024-03-27 12:45:00,615.39,615.84,615.23,615.84,1639.0,615.39,615.84,615.23,615.84,1639.0
2024-03-27 12:50:00,616.1,616.1,616.1,616.1,100.0,616.1,616.1,616.1,616.1,100.0
2024-03-27 12:55:00,615.93,616.01,615.85,615.85,300.0,615.93,616.01,615.85,615.85,300.0
2024-03-27 13:00:00,615.85,615.85,615.85,615.85,0.0,615.85,615.85,615.85,615.85,0.0
2024-03-27 13:05:00,615.28,615.7,614.18,614.18,1449.0,615.28,615.7,614.18,614.18,1449.0
2024-03-27 13:10:00,613.25,613.25,612.49,612.61,300.0,613.25,613.25,612.49,612.61,300.0
2024-03-27 13:15:00,613.08,613.08,613.07,613.08,200.0,613.08,613.08,613.07,613.08,200.0
2024-03-27 13:20:00,612.55,612.55,610.07,610.12,2076.0,612.55,612.55,610.07,610.12,2076.0
2024-03-27 13:25:00,610.53,610.53,609.56,610.01,1104.0,610.53,610.53,609.56,610.01,1104.0
2024-03-27 13:30:00,610.17,611.11,610.17,610.84,1307.0,610.17,611.11,610.17,610.84,1307.0
2024-03-27 13:35:00,610.85,611.86,610.85,611.68,900.0,610.85,611.86,610.85,611.68,900.0
2024-03-27 13:40:00,611.67,612.4,611.67,612.4,300.0,611.67,612.4,611.67,612.4,300.0
2024-03-27 13:45:00,612.83,612.83,612.32,612.37,900.0,612.83,612.83,612.32,612.37,900.0
2024-03-27 13:50:00,612.3,613.18,612.29,613.18,1200.0,612.3,613.18,612.29,613.18,1200.0
2024-03-27 13:55:00,613.18,614.15,613.17,613.94,1600.0,613.18,614.15,613.17,613.94,1600.0
2024-03-27 14:00:00,613.97,614.42,613.97,614.42,1054.0,613.97,614.42,613.97,614.42,1054.0
2024-03-27 14:05:00,614.42,615.66,614.39,615.65,1910.0,614.42,615.66,614.39,615.65,1910.0
2024-03-27 14:10:00,615.32,616.69,615.32,616.69,600.0,615.32,616.69,615.32,616.69,600.0
2024-03-27 14:15:00,617.15,618.73,617.15,617.91,1564.0,617.15,618.73,617.15,617.91,1564.0
2024-03-27 14:20:00,617.81,620.95,617.27,620.95,3236.0,617.81,620.95,617.27,620.95,3236.0
2024-03-27 14:25:00,621.11,621.16,619.45,621.08,5412.0,621.11,621.16,619.45,621.08,5412.0
2024-03-27 14:30:00,621.15,621.18,618.66,618.93,2257.0,621.15,621.18,618.66,618.93,2257.0
2024-03-27 14:35:00,618.93,621.22,618.63,621.12,2886.0,618.93,621.22,618.63,621.12,2886.0
2024-03-27 14:40:00,621.58,622.06,621.58,621.64,902.0,621.58,622.06,621.58,621.64,902.0
2024-03-27 14:45:00,622.17,623.59,621.72,621.73,2125.0,622.17,623.59,621.72,621.73,2125.0
2024-03-27 14:50:00,621.32,621.82,621.32,621.82,1131.0,621.32,621.82,621.32,621.82,1131.0
2024-03-27 14:55:00,621.39,621.82,620.9,620.94,3403.0,621.39,621.82,620.9,620.94,3403.0
2024-03-27 15:00:00,620.76,620.76,618.9,618.92,825.0,620.76,620.76,618.9,618.92,825.0
2024-03-27 15:05:00,618.71,619.34,618.7,619.34,682.0,618.71,619.34,618.7,619.34,682.0
2024-03-27 15:10:00,619.52,619.77,617.71,618.88,3376.0,619.52,619.77,617.71,618.88,3376.0
2024-03-27 15:15:00,619.47,619.47,618.41,619.06,1453.0,619.47,619.47,618.41,619.06,1453.0
2024-03-27 15:20:00,618.99,620.12,618.84,620.12,1223.0,618.99,620.12,618.84,620.12,1223.0
2024-03-27 15:25:00,619.86,620.14,619.25,620.13,1340.0,619.86,620.14,619.25,620.13,1340.0
2024-03-27 15:30:00,620.13,621.26,619.91,620.43,2037.0,620.13,621.26,619.91,620.43,2037.0
2024-03-27 15:35:00,620.28,621.8,620.28,621.8,1649.0,620.28,621.8,620.28,621.8,1649.0
2024-03-27 15:40:00,621.8,623.76,621.44,623.4,3751.0,621.8,623.76,621.44,623.4,3751.0
2024-03-27 15:45:00,623.75,623.79,622.98,623.0,4198.0,623.75,623.79,622.98,623.0,4198.0
2024-03-27 15:50:00,623.0,623.96,622.51,623.96,4536.0,623.0,623.96,622.51,623.96,4536.0
2024-03-27 15:55:00,623.92,624.49,623.0,623.03,15949.0,623.92,624.49,623.0,623.03,15949.0
2024-03-28 09:30:00,623.27,623.27,619.14,621.67,2044.0,623.27,623.27,619.14,621.67,2044.0
2024-03-28 09:35:00,620.01,622.89,620.0,622.89,1549.0,620.01,622.89,620.0,622.89,1549.0
2024-03-28 09:40:00,624.86,626.12,623.49,624.8,980.0,624.86,626.12,623.49,624.8,980.0
2024-03-28 09:45:00,627.47,627.73,627.14,627.73,727.0,627.47,627.73,627.14,627.73,727.0
2024-03-28 09:50:00,625.97,627.37,625.35,625.4,1100.0,625.97,627.37,625.35,625.4,1100.0
2024-03-28 09:55:00,626.97,628.02,625.64,626.17,1500.0,626.97,628.02,625.64,626.17,1500.0
2024-03-28 10:00:00,627.16,628.98,627.16,628.98,1444.0,627.16,628.98,627.16,628.98,1444.0
2024-03-28 10:05:00,628.66,628.66,627.26,627.26,552.0,628.66,628.66,627.26,627.26,552.0
2024-03-28 10:10:00,627.32,627.9,626.12,627.02,3565.0,627.32,627.9,626.12,627.02,3565.0
2024-03-28 10:15:00,627.94,628.3,623.09,625.46,4573.0,627.94,628.3,623.09,625.46,4573.0
2024-03-28 10:20:00,625.21,625.21,623.58,624.02,820.0,625.21,625.21,623.58,624.02,820.0
2024-03-28 10:25:00,624.25,624.7,623.11,624.67,1131.0,624.25,624.7,623.11,624.67,1131.0
2024-03-28 10:30:00,624.67,624.67,624.67,624.67,0.0,624.67,624.67,624.67,624.67,0.0
2024-03-28 10:35:00,624.95,625.07,624.25,625.07,700.0,624.95,625.07,624.25,625.07,700.0
2024-03-28 10:40:00,624.6,625.11,624.06,624.66,1846.0,624.6,625.11,624.06,624.66,1846.0
2024-03-28 10:45:00,624.25,624.89,624.15,624.89,1701.0,624.25,624.89,624.15,624.89,1701.0
2024-03-28 10:50:00,624.59,625.02,624.44,624.44,701.0,624.59,625.02,624.44,624.44,701.0
2024-03-28 10:55:00,624.55,625.84,624.55,625.84,901.0,624.55,625.84,624.55,625.84,901.0
2024-03-28 11:00:00,625.84,625.84,625.84,625.84,0.0,625.84,625.84,625.84,625.84,0.0
2024-03-28 11:05:00,625.78,625.78,623.16,623.16,1200.0,625.78,625.78,623.16,623.16,1200.0
2024-03-28 11:10:00,624.92,624.92,622.12,623.07,1870.0,624.92,624.92,622.12,623.07,1870.0
2024-03-28 11:15:00,622.76,623.31,622.72,623.31,908.0,622.76,623.31,622.72,623.31,908.0
2024-03-28 11:20:00,623.1,623.1,622.33,622.73,550.0,623.1,623.1,622.33,622.73,550.0
2024-03-28 11:25:00,622.31,622.31,622.31,622.31,100.0,622.31,622.31,622.31,622.31,100.0
2024-03-28 11:30:00,623.42,623.62,623.04,623.62,500.0,623.42,623.62,623.04,623.62,500.0
2024-03-28 11:35:00,623.58,623.58,622.54,622.63,501.0,623.58,623.58,622.54,622.63,501.0
2024-03-28 11:40:00,622.63,623.0,622.63,623.0,301.0,622.63,623.0,622.63,623.0,301.0
2024-03-28 11:45:00,622.32,622.32,621.6,622.32,400.0,622.32,622.32,621.6,622.32,400.0
2024-03-28 11:50:00,621.17,621.33,621.17,621.33,200.0,621.17,621.33,621.17,621.33,200.0
2024-03-28 11:55:00,620.76,620.76,620.76,620.76,100.0,620.76,620.76,620.76,620.76,100.0
2024-03-28 12:00:00,620.69,621.48,620.53,620.75,1350.0,620.69,621.48,620.53,620.75,1350.0
2024-03-28 12:05:00,620.76,621.43,620.25,621.43,1712.0,620.76,621.43,620.25,621.43,1712.0
2024-03-28 12:10:00,621.64,621.65,620.98,620.98,1051.0,621.64,621.65,620.98,620.98,1051.0
2024-03-28 12:15:00,621.66,622.76,621.66,622.76,601.0,621.66,622.76,621.66,622.76,601.0
2024-03-28 12:20:00,623.58,625.42,622.87,624.06,14916.0,623.58,625.42,622.87,624.06,14916.0
2024-03-28 12:25:00,624.37,625.46,624.37,624.46,1273.0,624.37,625.46,624.37,624.46,1273.0
2024-03-28 12:30:00,625.11,626.01,625.1,625.32,1644.0,625.11,626.01,625.1,625.32,1644.0
2024-03-28 12:35:00,625.61,625.61,624.86,625.05,10184.0,625.61,625.61,624.86,625.05,10184.0
2024-03-28 12:40:00,624.46,624.71,623.73,623.73,1455.0,624.46,624.71,623.73,623.73,1455.0
2024-03-28 12:45:00,623.73,623.73,623.73,623.73,0.0,623.73,623.73,623.73,623.73,0.0
2024-03-28 12:50:00,624.13,624.14,622.0,622.4,2904.0,624.13,624.14,622.0,622.4,2904.0
2024-03-28 12:55:00,622.17,622.41,622.16,622.25,600.0,622.17,622.41,622.16,622.25,600.0
2024-03-28 13:00:00,621.38,621.67,620.83,621.46,750.0,621.38,621.67,620.83,621.46,750.0
2024-03-28 13:05:00,621.61,621.97,621.61,621.97,500.0,621.61,621.97,621.61,621.97,500.0
2024-03-28 13:10:00,622.21,623.08,622.21,623.08,600.0,622.21,623.08,622.21,623.08,600.0
2024-03-28 13:15:00,622.79,623.35,622.32,623.35,4079.0,622.79,623.35,622.32,623.35,4079.0
2024-03-28 13:20:00,622.83,622.83,622.19,622.19,200.0,622.83,622.83,622.19,622.19,200.0
2024-03-28 13:25:00,622.69,623.36,622.6,623.36,1634.0,622.69,623.36,622.6,623.36,1634.0
2024-03-28 13:30:00,622.82,623.31,622.82,623.07,700.0,622.82,623.31,622.82,623.07,700.0
2024-03-28 13:35:00,623.96,623.96,623.96,623.96,200.0,623.96,623.96,623.96,623.96,200.0
2024-03-28 13:40:00,623.79,623.79,623.64,623.64,200.0,623.79,623.79,623.64,623.64,200.0
2024-03-28 13:45:00,622.8,622.8,622.61,622.61,308.0,622.8,622.8,622.61,622.61,308.0
2024-03-28 13:50:00,622.58,622.58,622.58,622.58,100.0,622.58,622.58,622.58,622.58,100.0
2024-03-28 13:55:00,622.29,622.29,622.28,622.29,100.0,622.29,622.29,622.28,622.29,100.0
2024-03-28 14:00:00,621.75,621.75,620.41,620.41,872.0,621.75,621.75,620.41,620.41,872.0
2024-03-28 14:05:00,620.61,621.63,620.61,621.63,1575.0,620.61,621.63,620.61,621.63,1575.0
2024-03-28 14:10:00,621.07,621.5,620.14,621.5,5149.0,621.07,621.5,620.14,621.5,5149.0
2024-03-28 14:15:00,621.5,621.9,620.36,621.12,900.0,621.5,621.9,620.36,621.12,900.0
2024-03-28 14:20:00,620.72,621.33,620.59,620.75,513.0,620.72,621.33,620.59,620.75,513.0
2024-03-28 14:25:00,620.76,620.84,620.25,620.25,2265.0,620.76,620.84,620.25,620.25,2265.0
2024-03-28 14:30:00,620.65,621.44,619.48,621.44,2858.0,620.65,621.44,619.48,621.44,2858.0
2024-03-28 14:35:00,620.73,621.5,619.99,619.99,425.0,620.73,621.5,619.99,619.99,425.0
2024-03-28 14:40:00,620.5,620.7,619.83,620.47,800.0,620.5,620.7,619.83,620.47,800.0
2024-03-28 14:45:00,620.27,620.7,619.64,620.28,1500.0,620.27,620.7,619.64,620.28,1500.0
2024-03-28 14:50:00,620.82,620.9,620.41,620.48,800.0,620.82,620.9,620.41,620.48,800.0
2024-03-28 14:55:00,620.62,622.61,620.61,622.13,1180.0,620.62,622.61,620.61,622.13,1180.0
2024-03-28 15:00:00,622.16,623.6,622.16,623.0,4960.0,622.16,623.6,622.16,623.0,4960.0
2024-03-28 15:05:00,623.0,623.04,622.61,622.61,998.0,623.0,623.04,622.61,622.61,998.0
2024-03-28 15:10:00,623.18,623.76,622.87,623.75,1491.0,623.18,623.76,622.87,623.75,1491.0
2024-03-28 15:15:00,623.68,624.46,622.26,624.46,18091.0,623.68,624.46,622.26,624.46,18091.0
2024-03-28 15:20:00,624.66,624.66,624.58,624.58,240.0,624.66,624.66,624.58,624.58,240.0
2024-03-28 15:25:00,624.1,624.32,624.0,624.13,4366.0,624.1,624.32,624.0,624.13,4366.0
2024-03-28 15:30:00,624.02,624.13,622.6,623.17,4962.0,624.02,624.13,622.6,623.17,4962.0
2024-03-28 15:35:00,623.17,625.12,622.85,624.86,3546.0,623.17,625.12,622.85,624.86,3546.0
2024-03-28 15:40:00,625.54,625.54,624.21,624.32,1800.0,625.54,625.54,624.21,624.32,1800.0
2024-03-28 15:45:00,624.25,624.56,622.56,622.86,2796.0,624.25,624.56,622.56,622.86,2796.0
2024-03-28 15:50:00,622.75,626.86,622.75,626.86,8717.0,622.75,626.86,622.75,626.86,8717.0
2024-03-28 15:55:00,626.93,628.08,626.23,626.36,24354.0,626.93,628.08,626.23,626.36,24354.0
2024-04-01 09:30:00,624.07,626.1,622.06,622.19,10812.0,624.07,626.1,622.06,622.19,10812.0
2024-04-01 09:35:00,623.82,627.18,622.32,625.5,4260.0,623.82,627.18,622.32,625.5,4260.0
2024-04-01 09:40:00,625.5,627.42,625.47,626.9,2318.0,625.5,627.42,625.47,626.9,2318.0
2024-04-01 09:45:00,626.9,626.9,623.19,623.19,4856.0,626.9,626.9,623.19,623.19,4856.0
2024-04-01 09:50:00,624.83,628.66,624.83,628.22,4999.0,624.83,628.66,624.83,628.22,4999.0
2024-04-01 09:55:00,628.22,628.22,625.83,627.68,5251.0,628.22,628.22,625.83,627.68,5251.0
2024-04-01 10:00:00,627.27,628.66,626.89,628.27,3565.0,627.27,628.66,626.89,628.27,3565.0
2024-04-01 10:05:00,625.85,628.08,625.85,626.13,602.0,625.85,628.08,625.85,626.13,602.0
2024-04-01 10:10:00,626.11,627.74,626.1,627.74,2925.0,626.11,627.74,626.1,627.74,2925.0
2024-04-01 10:15:00,628.01,628.95,625.15,625.15,4317.0,628.01,628.95,625.15,625.15,4317.0
2024-04-01 10:20:00,626.05,627.12,626.05,627.12,1134.0,626.05,627.12,626.05,627.12,1134.0
2024-04-01 10:25:00,627.09,627.42,626.48,627.25,3447.0,627.09,627.42,626.48,627.25,3447.0
2024-04-01 10:30:00,627.26,627.74,626.7,626.71,4596.0,627.26,627.74,626.7,626.71,4596.0
2024-04-01 10:35:00,627.12,628.3,626.58,626.86,5228.0,627.12,628.3,626.58,626.86,5228.0
2024-04-01 10:40:00,626.97,627.67,626.97,627.66,539.0,626.97,627.67,626.97,627.66,539.0
2024-04-01 10:45:00,627.39,627.39,624.91,624.91,6282.0,627.39,627.39,624.91,624.91,6282.0
2024-04-01 10:50:00,624.91,626.26,624.5,626.26,1903.0,624.91,626.26,624.5,626.26,1903.0
2024-04-01 10:55:00,626.21,626.75,626.21,626.7,1677.0,626.21,626.75,626.21,626.7,1677.0
2024-04-01 11:00:00,626.52,628.44,626.52,628.44,816.0,626.52,628.44,626.52,628.44,816.0
2024-04-01 11:05:00,628.6,629.79,628.44,628.89,705.0,628.6,629.79,628.44,628.89,705.0
2024-04-01 11:10:00,628.76,629.2,628.07,628.38,3377.0,628.76,629.2,628.07,628.38,3377.0
2024-04-01 11:15:00,628.45,628.45,625.12,625.21,2107.0,628.45,628.45,625.12,625.21,2107.0
2024-04-01 11:20:00,625.83,628.07,625.83,627.01,4351.0,625.83,628.07,625.83,627.01,4351.0
2024-04-01 11:25:00,627.55,628.8,626.44,628.8,6550.0,627.55,628.8,626.44,628.8,6550.0
2024-04-01 11:30:00,628.2,629.5,627.45,628.13,4754.0,628.2,629.5,627.45,628.13,4754.0
2024-04-01 11:35:00,627.56,628.27,627.55,627.99,1385.0,627.56,628.27,627.55,627.99,1385.0
2024-04-01 11:40:00,628.0,628.02,628.0,628.01,400.0,628.0,628.02,628.0,628.01,400.0
2024-04-01 11:45:00,628.7,629.41,628.7,629.22,1258.0,628.7,629.41,628.7,629.22,1258.0
2024-04-01 11:50:00,629.48,629.83,627.17,627.17,6551.0,629.48,629.83,627.17,627.17,6551.0
2024-04-01 11:55:00,627.35,632.34,627.34,631.91,4369.0,627.35,632.34,627.34,631.91,4369.0
2024-04-01 12:00:00,631.26,631.26,631.26,631.26,100.0,631.26,631.26,631.26,631.26,100.0
2024-04-01 12:05:00,631.25,632.68,631.16,632.1,594.0,631.25,632.68,631.16,632.1,594.0
2024-04-01 12:10:00,633.74,633.75,633.49,633.75,1313.0,633.74,633.75,633.49,633.75,1313.0
2024-04-01 12:15:00,633.06,634.05,632.89,634.05,1034.0,633.06,634.05,632.89,634.05,1034.0
2024-04-01 12:20:00,634.59,634.59,633.82,633.83,400.0,634.59,634.59,633.82,633.83,400.0
2024-04-01 12:25:00,634.13,634.75,634.05,634.75,300.0,634.13,634.75,634.05,634.75,300.0
2024-04-01 12:30:00,634.73,634.73,634.24,634.24,200.0,634.73,634.73,634.24,634.24,200.0
2024-04-01 12:35:00,634.22,635.68,634.22,635.59,600.0,634.22,635.68,634.22,635.59,600.0
2024-04-01 12:40:00,636.42,636.42,636.42,636.42,100.0,636.42,636.42,636.42,636.42,100.0
2024-04-01 12:45:00,636.7,636.81,635.7,636.0,900.0,636.7,636.81,635.7,636.0,900.0
2024-04-01 12:50:00,636.0,637.51,636.0,637.36,602.0,636.0,637.51,636.0,637.36,602.0
2024-04-01 12:55:00,637.46,641.26,637.45,640.03,20216.0,637.46,641.26,637.45,640.03,20216.0
2024-04-01 13:00:00,639.77,640.79,639.0,640.33,6752.0,639.77,640.79,639.0,640.33,6752.0
2024-04-01 13:05:00,639.01,640.0,638.77,640.0,1444.0,639.01,640.0,638.77,640.0,1444.0
2024-04-01 13:10:00,639.11,641.07,639.11,641.06,1550.0,639.11,641.07,639.11,641.06,1550.0
2024-04-01 13:15:00,640.53,640.61,640.44,640.44,500.0,640.53,640.61,640.44,640.44,500.0
2024-04-01 13:20:00,640.66,641.24,640.53,641.24,900.0,640.66,641.24,640.53,641.24,900.0
2024-04-01 13:25:00,640.69,641.73,640.68,641.23,1500.0,640.69,641.73,640.68,641.23,1500.0
2024-04-01 13:30:00,641.25,641.26,640.53,640.7,1770.0,641.25,641.26,640.53,640.7,1770.0
2024-04-01 13:35:00,640.52,644.0,640.52,643.41,3145.0,640.52,644.0,640.52,643.41,3145.0
2024-04-01 13:40:00,644.01,645.99,643.4,643.98,4850.0,644.01,645.99,643.4,643.98,4850.0
2024-04-01 13:45:00,644.02,649.2,644.02,649.2,5348.0,644.02,649.2,644.02,649.2,5348.0
2024-04-01 13:50:00,647.52,648.05,645.92,647.08,9109.0,647.52,648.05,645.92,647.08,9109.0
2024-04-01 13:55:00,646.44,649.15,646.35,648.32,6391.0,646.44,649.15,646.35,648.32,6391.0
2024-04-01 14:00:00,648.38,649.2,646.45,646.48,10886.0,648.38,649.2,646.45,646.48,10886.0
2024-04-01 14:05:00,646.56,648.88,646.55,647.84,3909.0,646.56,648.88,646.55,647.84,3909.0
2024-04-01 14:10:00,648.07,648.76,647.12,647.54,3172.0,648.07,648.76,647.12,647.54,3172.0
2024-04-01 14:15:00,648.14,648.66,647.4,648.31,1100.0,648.14,648.66,647.4,648.31,1100.0
2024-04-01 14:20:00,648.31,648.81,648.17,648.47,1200.0,648.31,648.81,648.17,648.47,1200.0
2024-04-01 14:25:00,648.25,648.45,648.22,648.22,1800.0,648.25,648.45,648.22,648.22,1800.0
2024-04-01 14:30:00,648.5,649.11,645.33,645.51,2861.0,648.5,649.11,645.33,645.51,2861.0
2024-04-01 14:35:00,644.48,644.7,644.48,644.7,300.0,644.48,644.7,644.48,644.7,300.0
2024-04-01 14:40:00,644.11,644.11,641.27,642.33,1788.0,644.11,644.11,641.27,642.33,1788.0
2024-04-01 14:45:00,641.64,641.95,641.5,641.5,1221.0,641.64,641.95,641.5,641.5,1221.0
2024-04-01 14:50:00,641.59,641.59,638.8,638.8,1781.0,641.59,641.59,638.8,638.8,1781.0
2024-04-01 14:55:00,639.02,640.05,638.26,639.95,900.0,639.02,640.05,638.26,639.95,900.0
2024-04-01 15:00:00,639.95,640.14,639.16,639.17,400.0,639.95,640.14,639.16,639.17,400.0
2024-04-01 15:05:00,639.86,640.87,639.73,639.73,900.0,639.86,640.87,639.73,639.73,900.0
2024-04-01 15:10:00,640.1,640.1,638.41,639.3,6173.0,640.1,640.1,638.41,639.3,6173.0
2024-04-01 15:15:00,639.37,639.79,636.92,636.92,2605.0,639.37,639.79,636.92,636.92,2605.0
2024-04-01 15:20:00,637.42,637.53,636.48,636.64,1614.0,637.42,637.53,636.48,636.64,1614.0
2024-04-01 15:25:00,636.21,636.21,635.64,635.74,1375.0,636.21,636.21,635.64,635.74,1375.0
2024-04-01 15:30:00,635.98,635.98,635.98,635.98,100.0,635.98,635.98,635.98,635.98,100.0
2024-04-01 15:35:00,635.99,638.11,633.43,633.43,6923.0,635.99,638.11,633.43,633.43,6923.0
2024-04-01 15:40:00,634.42,634.7,633.69,634.1,2855.0,634.42,634.7,633.69,634.1,2855.0
2024-04-01 15:45:00,633.91,634.42,633.01,633.5,7172.0,633.91,634.42,633.01,633.5,7172.0
2024-04-01 15:50:00,633.78,638.63,632.8,638.63,34207.0,633.78,638.63,632.8,638.63,34207.0
2024-04-01 15:55:00,638.43,638.93,636.48,636.5,36959.0,638.43,638.93,636.48,636.5,36959.0
2024-04-02 09:30:00,627.12,628.18,619.0,619.0,11467.0,627.12,628.18,619.0,619.0,11467.0
2024-04-02 09:35:00,619.52,624.93,619.38,620.02,2960.0,619.52,624.93,619.38,620.02,2960.0
2024-04-02 09:40:00,619.58,620.93,615.54,617.6,4315.0,619.58,620.93,615.54,617.6,4315.0
2024-04-02 09:45:00,617.52,621.53,616.89,621.53,2181.0,617.52,621.53,616.89,621.53,2181.0
2024-04-02 09:50:00,619.18,621.72,617.53,619.85,1800.0,619.18,621.72,617.53,619.85,1800.0
2024-04-02 09:55:00,619.85,620.05,618.53,618.56,600.0,619.85,620.05,618.53,618.56,600.0
2024-04-02 10:00:00,619.28,622.18,618.68,621.91,3750.0,619.28,622.18,618.68,621.91,3750.0
2024-04-02 10:05:00,621.37,622.13,620.58,620.85,3823.0,621.37,622.13,620.58,620.85,3823.0
2024-04-02 10:10:00,619.57,621.06,619.57,620.91,2618.0,619.57,621.06,619.57,620.91,2618.0
2024-04-02 10:15:00,620.92,620.92,619.78,620.18,1125.0,620.92,620.92,619.78,620.18,1125.0
2024-04-02 10:20:00,619.58,620.4,619.25,620.0,1950.0,619.58,620.4,619.25,620.0,1950.0
2024-04-02 10:25:00,620.53,620.53,619.72,619.72,600.0,620.53,620.53,619.72,619.72,600.0
2024-04-02 10:30:00,619.36,619.58,618.17,618.38,1109.0,619.36,619.58,618.17,618.38,1109.0
2024-04-02 10:35:00,618.38,618.38,618.38,618.38,0.0,618.38,618.38,618.38,618.38,0.0
2024-04-02 10:40:00,615.44,616.4,614.99,615.87,3106.0,615.44,616.4,614.99,615.87,3106.0
2024-04-02 10:45:00,615.36,615.97,612.39,612.39,2561.0,615.36,615.97,612.39,612.39,2561.0
2024-04-02 10:50:00,613.49,614.5,612.61,612.96,2134.0,613.49,614.5,612.61,612.96,2134.0
2024-04-02 10:55:00,612.31,612.5,610.0,610.56,6739.0,612.31,612.5,610.0,610.56,6739.0
2024-04-02 11:00:00,610.12,611.39,609.99,610.77,1707.0,610.12,611.39,609.99,610.77,1707.0
2024-04-02 11:05:00,610.67,614.62,610.66,613.75,3271.0,610.67,614.62,610.66,613.75,3271.0
2024-04-02 11:10:00,614.62,615.96,613.75,615.41,2000.0,614.62,615.96,613.75,615.41,2000.0
2024-04-02 11:15:00,615.26,615.27,613.8,614.29,1000.0,615.26,615.27,613.8,614.29,1000.0
2024-04-02 11:20:00,614.3,615.5,613.8,615.5,1500.0,614.3,615.5,613.8,615.5,1500.0
2024-04-02 11:25:00,615.57,615.58,614.34,614.38,3075.0,615.57,615.58,614.34,614.38,3075.0
2024-04-02 11:30:00,614.37,614.92,613.43,613.43,1500.0,614.37,614.92,613.43,613.43,1500.0
2024-04-02 11:35:00,613.0,614.71,613.0,613.65,2600.0,613.0,614.71,613.0,613.65,2600.0
2024-04-02 11:40:00,613.38,614.86,613.21,613.3,2882.0,613.38,614.86,613.21,613.3,2882.0
2024-04-02 11:45:00,612.8,613.28,612.26,612.74,2152.0,612.8,613.28,612.26,612.74,2152.0
2024-04-02 11:50:00,612.32,612.32,610.66,610.94,1175.0,612.32,612.32,610.66,610.94,1175.0
2024-04-02 11:55:00,611.24,612.02,611.23,611.75,1609.0,611.24,612.02,611.23,611.75,1609.0
2024-04-02 12:00:00,611.75,614.18,611.75,614.18,4294.0,611.75,614.18,611.75,614.18,4294.0
2024-04-02 12:05:00,614.0,614.96,614.0,614.47,2561.0,614.0,614.96,614.0,614.47,2561.0
2024-04-02 12:10:00,614.43,615.49,614.42,615.03,2100.0,614.43,615.49,614.42,615.03,2100.0
2024-04-02 12:15:00,615.27,615.28,614.32,614.32,600.0,615.27,615.28,614.32,614.32,600.0
2024-04-02 12:20:00,614.67,615.35,614.66,614.66,2235.0,614.67,615.35,614.66,614.66,2235.0
2024-04-02 12:25:00,614.9,614.98,614.25,614.25,1200.0,614.9,614.98,614.25,614.25,1200.0
2024-04-02 12:30:00,614.3,615.28,614.3,615.05,801.0,614.3,615.28,614.3,615.05,801.0
2024-04-02 12:35:00,615.13,615.54,615.13,615.54,300.0,615.13,615.54,615.13,615.54,300.0
2024-04-02 12:40:00,615.14,616.86,615.14,615.47,2700.0,615.14,616.86,615.14,615.47,2700.0
2024-04-02 12:45:00,616.1,616.3,616.1,616.3,500.0,616.1,616.3,616.1,616.3,500.0
2024-04-02 12:50:00,616.16,617.96,615.82,617.06,1600.0,616.16,617.96,615.82,617.06,1600.0
2024-04-02 12:55:00,617.5,619.0,617.5,618.78,2100.0,617.5,619.0,617.5,618.78,2100.0
2024-04-02 13:00:00,618.79,618.79,617.99,618.3,3642.0,618.79,618.79,617.99,618.3,3642.0
2024-04-02 13:05:00,618.18,618.29,618.0,618.0,1412.0,618.18,618.29,618.0,618.0,1412.0
2024-04-02 13:10:00,616.59,616.59,615.82,615.82,1825.0,616.59,616.59,615.82,615.82,1825.0
2024-04-02 13:15:00,615.74,616.33,615.73,615.91,1400.0,615.74,616.33,615.73,615.91,1400.0
2024-04-02 13:20:00,615.58,615.58,615.18,615.19,502.0,615.58,615.58,615.18,615.19,502.0
2024-04-02 13:25:00,615.05,615.05,614.65,614.73,510.0,615.05,615.05,614.65,614.73,510.0
2024-04-02 13:30:00,614.67,614.86,614.28,614.85,1300.0,614.67,614.86,614.28,614.85,1300.0
2024-04-02 13:35:00,614.85,614.85,614.85,614.85,0.0,614.85,614.85,614.85,614.85,0.0
2024-04-02 13:40:00,614.71,614.71,614.37,614.37,230.0,614.71,614.71,614.37,614.37,230.0
2024-04-02 13:45:00,613.88,613.95,613.88,613.95,232.0,613.88,613.95,613.88,613.95,232.0
2024-04-02 13:50:00,613.88,614.33,613.81,614.0,1929.0,613.88,614.33,613.81,614.0,1929.0
2024-04-02 13:55:00,612.63,613.33,612.63,613.32,738.0,612.63,613.33,612.63,613.32,738.0
2024-04-02 14:00:00,612.99,613.6,612.89,613.6,1285.0,612.99,613.6,612.89,613.6,1285.0
2024-04-02 14:05:00,613.25,614.53,613.24,614.52,1182.0,613.25,614.53,613.24,614.52,1182.0
2024-04-02 14:10:00,614.0,614.41,614.0,614.41,212.0,614.0,614.41,614.0,614.41,212.0
2024-04-02 14:15:00,614.26,614.28,614.03,614.04,533.0,614.26,614.28,614.03,614.04,533.0
2024-04-02 14:20:00,614.03,614.46,613.46,614.0,1770.0,614.03,614.46,613.46,614.0,1770.0
2024-04-02 14:25:00,613.67,613.67,613.43,613.43,300.0,613.67,613.67,613.43,613.43,300.0
2024-04-02 14:30:00,613.83,613.83,612.58,612.59,600.0,613.83,613.83,612.58,612.59,600.0
2024-04-02 14:35:00,612.55,613.11,612.55,612.68,851.0,612.55,613.11,612.55,612.68,851.0
2024-04-02 14:40:00,613.6,614.15,613.18,614.14,899.0,613.6,614.15,613.18,614.14,899.0
2024-04-02 14:45:00,614.05,615.54,614.04,615.33,1868.0,614.05,615.54,614.04,615.33,1868.0
2024-04-02 14:50:00,615.0,615.75,614.55,615.62,3435.0,615.0,615.75,614.55,615.62,3435.0
2024-04-02 14:55:00,616.12,616.86,616.12,616.25,3143.0,616.12,616.86,616.12,616.25,3143.0
2024-04-02 15:00:00,616.37,617.67,616.37,616.96,2394.0,616.37,617.67,616.37,616.96,2394.0
2024-04-02 15:05:00,616.87,616.87,615.68,616.59,4700.0,616.87,616.87,615.68,616.59,4700.0
2024-04-02 15:10:00,616.0,616.78,615.56,615.68,4095.0,616.0,616.78,615.56,615.68,4095.0
2024-04-02 15:15:00,615.75,616.09,614.47,614.83,4923.0,615.75,616.09,614.47,614.83,4923.0
2024-04-02 15:20:00,614.9,615.47,614.63,615.47,3147.0,614.9,615.47,614.63,615.47,3147.0
2024-04-02 15:25:00,615.47,617.09,615.46,616.81,2086.0,615.47,617.09,615.46,616.81,2086.0
2024-04-02 15:30:00,616.98,617.33,616.82,616.85,1428.0,616.98,617.33,616.82,616.85,1428.0
2024-04-02 15:35:00,617.09,617.15,616.35,616.51,10651.0,617.09,617.15,616.35,616.51,10651.0
2024-04-02 15:40:00,616.45,617.95,616.08,617.95,6419.0,616.45,617.95,616.08,617.95,6419.0
2024-04-02 15:45:00,617.95,617.95,614.76,614.89,11995.0,617.95,617.95,614.76,614.89,11995.0
2024-04-02 15:50:00,614.39,614.48,608.21,608.21,20281.0,614.39,614.48,608.21,608.21,20281.0
2024-04-02 15:55:00,609.64,610.98,608.68,608.71,26448.0,609.64,610.98,608.68,608.71,26448.0
2024-04-03 09:30:00,605.43,611.0,605.43,611.0,5623.0,605.43,611.0,605.43,611.0,5623.0
2024-04-03 09:35:00,611.38,613.85,608.03,613.48,2552.0,611.38,613.85,608.03,613.48,2552.0
2024-04-03 09:40:00,613.23,613.29,612.0,612.34,1000.0,613.23,613.29,612.0,612.34,1000.0
2024-04-03 09:45:00,611.22,612.49,610.88,611.54,1159.0,611.22,612.49,610.88,611.54,1159.0
2024-04-03 09:50:00,612.82,613.85,612.81,613.36,600.0,612.82,613.85,612.81,613.36,600.0
2024-04-03 09:55:00,615.98,617.0,615.65,616.72,1450.0,615.98,617.0,615.65,616.72,1450.0
2024-04-03 10:00:00,618.05,623.33,618.04,622.43,2589.0,618.05,623.33,618.04,622.43,2589.0
2024-04-03 10:05:00,622.87,625.17,621.25,624.16,10568.0,622.87,625.17,621.25,624.16,10568.0
2024-04-03 10:10:00,624.23,627.86,623.1,627.8,6771.0,624.23,627.86,623.1,627.8,6771.0
2024-04-03 10:15:00,628.84,631.96,628.59,630.31,6566.0,628.84,631.96,628.59,630.31,6566.0
2024-04-03 10:20:00,630.1,631.02,626.98,629.92,7353.0,630.1,631.02,626.98,629.92,7353.0
2024-04-03 10:25:00,630.04,630.44,629.07,629.21,2152.0,630.04,630.44,629.07,629.21,2152.0
2024-04-03 10:30:00,629.21,634.48,629.21,634.06,11611.0,629.21,634.48,629.21,634.06,11611.0
2024-04-03 10:35:00,634.06,634.06,631.82,633.78,1824.0,634.06,634.06,631.82,633.78,1824.0
2024-04-03 10:40:00,632.35,633.47,630.63,631.6,3152.0,632.35,633.47,630.63,631.6,3152.0
2024-04-03 10:45:00,631.68,634.87,631.68,634.43,4034.0,631.68,634.87,631.68,634.43,4034.0
2024-04-03 10:50:00,634.71,635.59,632.08,633.04,4865.0,634.71,635.59,632.08,633.04,4865.0
2024-04-03 10:55:00,633.42,634.41,632.47,633.68,8117.0,633.42,634.41,632.47,633.68,8117.0
2024-04-03 11:00:00,633.68,634.72,633.0,633.04,3900.0,633.68,634.72,633.0,633.04,3900.0
2024-04-03 11:05:00,633.0,633.98,630.29,631.91,9155.0,633.0,633.98,630.29,631.91,9155.0
2024-04-03 11:10:00,632.17,633.57,630.23,630.29,11847.0,632.17,633.57,630.23,630.29,11847.0
2024-04-03 11:15:00,630.29,631.66,630.0,630.21,6953.0,630.29,631.66,630.0,630.21,6953.0
2024-04-03 11:20:00,629.4,633.41,629.37,633.35,9727.0,629.4,633.41,629.37,633.35,9727.0
2024-04-03 11:25:00,633.49,634.85,633.49,634.0,3730.0,633.49,634.85,633.49,634.0,3730.0
2024-04-03 11:30:00,634.47,635.5,634.34,635.32,2928.0,634.47,635.5,634.34,635.32,2928.0
2024-04-03 11:35:00,635.48,636.94,633.45,636.28,7810.0,635.48,636.94,633.45,636.28,7810.0
2024-04-03 11:40:00,636.04,637.2,635.27,635.92,5954.0,636.04,637.2,635.27,635.92,5954.0
2024-04-03 11:45:00,636.61,637.44,636.34,637.44,1000.0,636.61,637.44,636.34,637.44,1000.0
2024-04-03 11:50:00,637.42,637.42,634.55,635.16,3626.0,637.42,637.42,634.55,635.16,3626.0
2024-04-03 11:55:00,634.01,635.3,633.96,635.3,844.0,634.01,635.3,633.96,635.3,844.0
2024-04-03 12:00:00,635.0,635.0,631.0,631.0,2709.0,635.0,635.0,631.0,631.0,2709.0
2024-04-03 12:05:00,631.38,631.6,631.38,631.6,400.0,631.38,631.6,631.38,631.6,400.0
2024-04-03 12:10:00,631.6,631.6,628.24,628.39,1707.0,631.6,631.6,628.24,628.39,1707.0
2024-04-03 12:15:00,628.38,629.45,628.3,629.38,1852.0,628.38,629.45,628.3,629.38,1852.0
2024-04-03 12:20:00,629.7,629.7,627.52,627.52,1000.0,629.7,629.7,627.52,627.52,1000.0
2024-04-03 12:25:00,628.27,628.27,627.4,627.6,400.0,628.27,628.27,627.4,627.6,400.0
2024-04-03 12:30:00,626.74,627.94,626.09,627.94,1400.0,626.74,627.94,626.09,627.94,1400.0
2024-04-03 12:35:00,626.71,626.72,621.88,622.53,3600.0,626.71,626.72,621.88,622.53,3600.0
2024-04-03 12:40:00,623.62,625.15,623.37,623.42,3423.0,623.62,625.15,623.37,623.42,3423.0
2024-04-03 12:45:00,623.33,623.33,623.33,623.33,200.0,623.33,623.33,623.33,623.33,200.0
2024-04-03 12:50:00,623.96,624.0,623.17,623.94,1174.0,623.96,624.0,623.17,623.94,1174.0
2024-04-03 12:55:00,623.59,624.4,623.59,623.8,1803.0,623.59,624.4,623.59,623.8,1803.0
2024-04-03 13:00:00,623.92,623.92,623.15,623.5,300.0,623.92,623.92,623.15,623.5,300.0
2024-04-03 13:05:00,622.79,623.85,622.79,623.85,800.0,622.79,623.85,622.79,623.85,800.0
2024-04-03 13:10:00,623.72,624.48,623.69,623.88,3651.0,623.72,624.48,623.69,623.88,3651.0
2024-04-03 13:15:00,624.66,625.5,624.66,625.0,2843.0,624.66,625.5,624.66,625.0,2843.0
2024-04-03 13:20:00,625.16,625.17,624.9,624.9,200.0,625.16,625.17,624.9,624.9,200.0
2024-04-03 13:25:00,624.85,625.0,623.54,624.42,1607.0,624.85,625.0,623.54,624.42,1607.0
2024-04-03 13:30:00,624.75,625.0,624.28,625.0,600.0,624.75,625.0,624.28,625.0,600.0
2024-04-03 13:35:00,625.1,626.09,625.1,626.0,1905.0,625.1,626.09,625.1,626.0,1905.0
2024-04-03 13:40:00,627.37,627.69,626.83,627.69,1900.0,627.37,627.69,626.83,627.69,1900.0
2024-04-03 13:45:00,627.92,630.43,627.92,630.23,4933.0,627.92,630.43,627.92,630.23,4933.0
2024-04-03 13:50:00,630.52,632.35,630.52,632.19,3148.0,630.52,632.35,630.52,632.19,3148.0
2024-04-03 13:55:00,632.27,633.92,631.73,632.98,3346.0,632.27,633.92,631.73,632.98,3346.0
2024-04-03 14:00:00,633.58,634.34,632.71,634.04,2864.0,633.58,634.34,632.71,634.04,2864.0
2024-04-03 14:05:00,634.36,634.8,632.79,634.23,3580.0,634.36,634.8,632.79,634.23,3580.0
2024-04-03 14:10:00,634.68,634.7,632.85,633.72,3701.0,634.68,634.7,632.85,633.72,3701.0
2024-04-03 14:15:00,633.93,633.96,632.94,632.95,906.0,633.93,633.96,632.94,632.95,906.0
2024-04-03 14:20:00,632.17,632.48,631.06,631.54,600.0,632.17,632.48,631.06,631.54,600.0
2024-04-03 14:25:00,631.08,631.66,630.89,631.29,600.0,631.08,631.66,630.89,631.29,600.0
2024-04-03 14:30:00,631.88,631.88,630.59,630.99,800.0,631.88,631.88,630.59,630.99,800.0
2024-04-03 14:35:00,631.14,631.89,631.14,631.71,899.0,631.14,631.89,631.14,631.71,899.0
2024-04-03 14:40:00,631.94,632.0,631.13,631.56,1441.0,631.94,632.0,631.13,631.56,1441.0
2024-04-03 14:45:00,632.05,633.12,631.8,631.8,1938.0,632.05,633.12,631.8,631.8,1938.0
2024-04-03 14:50:00,632.16,632.87,632.09,632.8,2504.0,632.16,632.87,632.09,632.8,2504.0
2024-04-03 14:55:00,633.18,633.54,630.95,630.95,4364.0,633.18,633.54,630.95,630.95,4364.0
2024-04-03 15:00:00,631.12,631.13,630.0,630.99,4617.0,631.12,631.13,630.0,630.99,4617.0
2024-04-03 15:05:00,631.0,631.79,629.28,629.41,5625.0,631.0,631.79,629.28,629.41,5625.0
2024-04-03 15:10:00,629.73,630.02,628.85,629.16,4071.0,629.73,630.02,628.85,629.16,4071.0
2024-04-03 15:15:00,629.03,630.16,628.01,629.62,2100.0,629.03,630.16,628.01,629.62,2100.0
2024-04-03 15:20:00,629.09,629.53,627.6,627.79,1515.0,629.09,629.53,627.6,627.79,1515.0
2024-04-03 15:25:00,627.59,628.07,627.07,628.07,3200.0,627.59,628.07,627.07,628.07,3200.0
2024-04-03 15:30:00,627.59,628.55,627.52,628.48,4300.0,627.59,628.55,627.52,628.48,4300.0
2024-04-03 15:35:00,628.49,629.88,628.49,629.61,5400.0,628.49,629.88,628.49,629.61,5400.0
2024-04-03 15:40:00,629.56,629.95,628.43,628.8,5713.0,629.56,629.95,628.43,628.8,5713.0
2024-04-03 15:45:00,629.29,629.67,628.63,629.24,5436.0,629.29,629.67,628.63,629.24,5436.0
2024-04-03 15:50:00,629.23,629.54,627.34,627.89,10268.0,629.23,629.54,627.34,627.89,10268.0
2024-04-03 15:55:00,627.81,628.12,626.64,626.81,29376.0,627.81,628.12,626.64,626.81,29376.0
2024-04-04 09:30:00,630.0,633.0,630.0,632.74,6340.0,630.0,633.0,630.0,632.74,6340.0
2024-04-04 09:35:00,629.0,668.18,628.86,668.18,74745.0,629.0,668.18,628.86,668.18,74745.0
2024-04-04 09:40:00,678.61,693.06,676.99,687.94,152949.0,678.61,693.06,676.99,687.94,152949.0
2024-04-04 09:45:00,687.9,693.85,670.26,685.55,199141.0,687.9,693.85,670.26,685.55,199141.0
2024-04-04 09:50:00,683.37,686.17,677.31,682.98,116301.0,683.37,686.17,677.31,682.98,116301.0
2024-04-04 09:55:00,682.06,683.26,666.4,668.24,70195.0,682.06,683.26,666.4,668.24,70195.0
2024-04-04 10:00:00,670.07,676.99,667.61,669.79,92993.0,670.07,676.99,667.61,669.79,92993.0
2024-04-04 10:05:00,668.57,672.74,663.33,667.2,75924.0,668.57,672.74,663.33,667.2,75924.0
2024-04-04 10:10:00,667.88,671.51,665.46,667.0,66476.0,667.88,671.51,665.46,667.0,66476.0
2024-04-04 10:15:00,667.88,668.64,660.66,665.63,37322.0,667.88,668.64,660.66,665.63,37322.0
2024-04-04 10:20:00,664.92,669.2,664.24,669.18,50203.0,664.92,669.2,664.24,669.18,50203.0
2024-04-04 10:25:00,669.88,675.0,668.46,670.73,25890.0,669.88,675.0,668.46,670.73,25890.0
2024-04-04 10:30:00,671.35,672.4,669.5,672.4,20845.0,671.35,672.4,669.5,672.4,20845.0
2024-04-04 10:35:00,672.52,673.89,671.39,673.76,12268.0,672.52,673.89,671.39,673.76,12268.0
2024-04-04 10:40:00,673.56,675.71,672.36,673.95,9956.0,673.56,675.71,672.36,673.95,9956.0
2024-04-04 10:45:00,674.0,677.51,673.49,675.91,10807.0,674.0,677.51,673.49,675.91,10807.0
2024-04-04 10:50:00,677.0,677.7,675.36,676.61,10138.0,677.0,677.7,675.36,676.61,10138.0
2024-04-04 10:55:00,676.43,679.0,673.33,679.0,16044.0,676.43,679.0,673.33,679.0,16044.0
2024-04-04 11:00:00,678.67,679.21,678.03,678.07,16561.0,678.67,679.21,678.03,678.07,16561.0
2024-04-04 11:05:00,678.2,678.96,677.03,677.79,9944.0,678.2,678.96,677.03,677.79,9944.0
2024-04-04 11:10:00,678.54,681.28,678.54,680.49,44275.0,678.54,681.28,678.54,680.49,44275.0
2024-04-04 11:15:00,680.22,687.14,680.03,684.27,32999.0,680.22,687.14,680.03,684.27,32999.0
2024-04-04 11:20:00,684.26,686.61,683.29,686.3,24818.0,684.26,686.61,683.29,686.3,24818.0
2024-04-04 11:25:00,685.95,688.94,685.56,686.03,31986.0,685.95,688.94,685.56,686.03,31986.0
2024-04-04 11:30:00,685.92,686.0,682.8,684.02,18101.0,685.92,686.0,682.8,684.02,18101.0
2024-04-04 11:35:00,684.38,684.46,682.57,684.25,10974.0,684.38,684.46,682.57,684.25,10974.0
2024-04-04 11:40:00,684.6,686.44,684.56,685.02,7447.0,684.6,686.44,684.56,685.02,7447.0
2024-04-04 11:45:00,685.33,686.98,684.81,686.12,10804.0,685.33,686.98,684.81,686.12,10804.0
2024-04-04 11:50:00,686.12,686.58,684.81,686.43,17835.0,686.12,686.58,684.81,686.43,17835.0
2024-04-04 11:55:00,686.41,687.33,683.29,684.49,10527.0,686.41,687.33,683.29,684.49,10527.0
2024-04-04 12:00:00,684.52,686.05,683.7,684.47,9749.0,684.52,686.05,683.7,684.47,9749.0
2024-04-04 12:05:00,684.83,686.33,684.65,685.52,7990.0,684.83,686.33,684.65,685.52,7990.0
2024-04-04 12:10:00,685.52,685.53,682.94,683.75,9039.0,685.52,685.53,682.94,683.75,9039.0
2024-04-04 12:15:00,683.98,685.0,683.18,685.0,25569.0,683.98,685.0,683.18,685.0,25569.0
2024-04-04 12:20:00,684.7,686.77,684.69,686.51,10738.0,684.7,686.77,684.69,686.51,10738.0
2024-04-04 12:25:00,686.53,686.53,684.58,685.33,5690.0,686.53,686.53,684.58,685.33,5690.0
2024-04-04 12:30:00,685.0,685.0,682.53,683.8,5348.0,685.0,685.0,682.53,683.8,5348.0
2024-04-04 12:35:00,683.9,684.72,681.69,683.18,4761.0,683.9,684.72,681.69,683.18,4761.0
2024-04-04 12:40:00,683.18,683.79,682.41,682.94,4094.0,683.18,683.79,682.41,682.94,4094.0
2024-04-04 12:45:00,682.43,683.46,682.43,683.22,5616.0,682.43,683.46,682.43,683.22,5616.0
2024-04-04 12:50:00,683.22,683.44,679.2,679.26,11762.0,683.22,683.44,679.2,679.26,11762.0
2024-04-04 12:55:00,679.27,679.66,677.44,677.61,16747.0,679.27,679.66,677.44,677.61,16747.0
2024-04-04 13:00:00,677.81,678.08,673.35,673.36,10274.0,677.81,678.08,673.35,673.36,10274.0
2024-04-04 13:05:00,673.09,675.5,672.57,674.32,9750.0,673.09,675.5,672.57,674.32,9750.0
2024-04-04 13:10:00,674.01,677.31,673.86,676.72,10454.0,674.01,677.31,673.86,676.72,10454.0
2024-04-04 13:15:00,676.98,677.0,675.42,675.43,4663.0,676.98,677.0,675.42,675.43,4663.0
2024-04-04 13:20:00,675.17,677.09,675.0,675.76,3152.0,675.17,677.09,675.0,675.76,3152.0
2024-04-04 13:25:00,675.33,676.2,674.81,675.19,3818.0,675.33,676.2,674.81,675.19,3818.0
2024-04-04 13:30:00,675.37,676.99,674.8,675.03,11750.0,675.37,676.99,674.8,675.03,11750.0
2024-04-04 13:35:00,675.22,676.07,673.07,673.5,6272.0,675.22,676.07,673.07,673.5,6272.0
2024-04-04 13:40:00,673.54,674.35,671.25,672.22,4218.0,673.54,674.35,671.25,672.22,4218.0
2024-04-04 13:45:00,673.01,673.85,672.14,672.94,2994.0,673.01,673.85,672.14,672.94,2994.0
2024-04-04 13:50:00,673.45,676.08,673.44,674.4,9563.0,673.45,676.08,673.44,674.4,9563.0
2024-04-04 13:55:00,674.74,674.77,672.59,672.6,5495.0,674.74,674.77,672.59,672.6,5495.0
2024-04-04 14:00:00,671.97,673.23,671.11,671.79,5985.0,671.97,673.23,671.11,671.79,5985.0
2024-04-04 14:05:00,670.51,671.75,669.96,669.96,3842.0,670.51,671.75,669.96,669.96,3842.0
2024-04-04 14:10:00,669.38,670.55,668.74,668.75,4240.0,669.38,670.55,668.74,668.75,4240.0
2024-04-04 14:15:00,668.76,668.8,664.0,664.0,8959.0,668.76,668.8,664.0,664.0,8959.0
2024-04-04 14:20:00,664.38,666.75,664.06,666.55,15706.0,664.38,666.75,664.06,666.55,15706.0
2024-04-04 14:25:00,667.13,667.99,663.2,663.2,7594.0,667.13,667.99,663.2,663.2,7594.0
2024-04-04 14:30:00,663.86,664.32,661.65,662.0,18657.0,663.86,664.32,661.65,662.0,18657.0
2024-04-04 14:35:00,662.16,664.5,661.89,661.89,8399.0,662.16,664.5,661.89,661.89,8399.0
2024-04-04 14:40:00,661.27,663.35,660.13,660.62,14680.0,661.27,663.35,660.13,660.62,14680.0
2024-04-04 14:45:00,660.76,662.19,660.24,661.28,5424.0,660.76,662.19,660.24,661.28,5424.0
2024-04-04 14:50:00,661.41,664.09,661.22,663.99,26886.0,661.41,664.09,661.22,663.99,26886.0
2024-04-04 14:55:00,663.94,666.01,662.76,664.22,22021.0,663.94,666.01,662.76,664.22,22021.0
2024-04-04 15:00:00,663.32,663.72,661.2,661.91,8008.0,663.32,663.72,661.2,661.91,8008.0
2024-04-04 15:05:00,661.62,663.94,661.41,663.81,9891.0,661.62,663.94,661.41,663.81,9891.0
2024-04-04 15:10:00,663.81,664.25,661.41,662.04,4726.0,663.81,664.25,661.41,662.04,4726.0
2024-04-04 15:15:00,661.48,661.48,659.12,660.74,6544.0,661.48,661.48,659.12,660.74,6544.0
2024-04-04 15:20:00,661.29,665.0,661.29,664.35,11712.0,661.29,665.0,661.29,664.35,11712.0
2024-04-04 15:25:00,664.11,665.0,661.7,661.93,10616.0,664.11,665.0,661.7,661.93,10616.0
2024-04-04 15:30:00,661.9,662.75,661.09,662.58,13063.0,661.9,662.75,661.09,662.58,13063.0
2024-04-04 15:35:00,662.61,663.85,662.05,662.42,14093.0,662.61,663.85,662.05,662.42,14093.0
2024-04-04 15:40:00,662.53,662.59,657.12,658.23,16556.0,662.53,662.59,657.12,658.23,16556.0
2024-04-04 15:45:00,658.44,661.11,658.44,660.08,12184.0,658.44,661.11,658.44,660.08,12184.0
2024-04-04 15:50:00,660.09,661.0,657.46,657.46,24820.0,660.09,661.0,657.46,657.46,24820.0
2024-04-04 15:55:00,657.14,659.07,656.0,657.82,57163.0,657.14,659.07,656.0,657.82,57163.0
2024-04-05 09:30:00,670.03,688.87,670.03,679.3,31419.0,670.03,688.87,670.03,679.3,31419.0
2024-04-05 09:35:00,678.38,682.26,676.33,676.5,5017.0,678.38,682.26,676.33,676.5,5017.0
2024-04-05 09:40:00,676.49,683.68,676.49,680.13,7587.0,676.49,683.68,676.49,680.13,7587.0
2024-04-05 09:45:00,680.13,683.4,680.0,681.89,4731.0,680.13,683.4,680.0,681.89,4731.0
2024-04-05 09:50:00,682.53,683.6,675.79,676.25,10486.0,682.53,683.6,675.79,676.25,10486.0
2024-04-05 09:55:00,677.5,677.5,675.76,677.15,16402.0,677.5,677.5,675.76,677.15,16402.0
2024-04-05 10:00:00,676.29,677.0,674.99,676.98,6445.0,676.29,677.0,674.99,676.98,6445.0
2024-04-05 10:05:00,678.04,680.04,678.04,678.9,10823.0,678.04,680.04,678.04,678.9,10823.0
2024-04-05 10:10:00,678.1,678.1,676.27,677.53,12818.0,678.1,678.1,676.27,677.53,12818.0
2024-04-05 10:15:00,676.49,679.03,676.49,678.69,4015.0,676.49,679.03,676.49,678.69,4015.0
2024-04-05 10:20:00,678.13,678.14,673.64,674.17,2660.0,678.13,678.14,673.64,674.17,2660.0
2024-04-05 10:25:00,674.06,674.06,672.14,673.88,2115.0,674.06,674.06,672.14,673.88,2115.0
2024-04-05 10:30:00,674.17,675.94,673.77,675.94,1678.0,674.17,675.94,673.77,675.94,1678.0
2024-04-05 10:35:00,675.94,676.26,674.54,674.54,3147.0,675.94,676.26,674.54,674.54,3147.0
2024-04-05 10:40:00,675.05,677.19,675.05,677.19,918.0,675.05,677.19,675.05,677.19,918.0
2024-04-05 10:45:00,677.19,679.04,676.43,678.56,5729.0,677.19,679.04,676.43,678.56,5729.0
2024-04-05 10:50:00,678.6,680.0,678.36,679.66,4629.0,678.6,680.0,678.36,679.66,4629.0
2024-04-05 10:55:00,679.66,681.29,678.45,681.0,5589.0,679.66,681.29,678.45,681.0,5589.0
2024-04-05 11:00:00,680.46,680.61,678.54,679.86,4939.0,680.46,680.61,678.54,679.86,4939.0
2024-04-05 11:05:00,679.71,680.09,678.5,679.26,3073.0,679.71,680.09,678.5,679.26,3073.0
2024-04-05 11:10:00,679.27,679.49,678.09,678.1,3500.0,679.27,679.49,678.09,678.1,3500.0
2024-04-05 11:15:00,678.75,679.48,677.82,679.48,5788.0,678.75,679.48,677.82,679.48,5788.0
2024-04-05 11:20:00,679.48,682.38,679.48,681.79,7405.0,679.48,682.38,679.48,681.79,7405.0
2024-04-05 11:25:00,682.28,683.53,681.61,683.53,8452.0,682.28,683.53,681.61,683.53,8452.0
2024-04-05 11:30:00,683.09,684.16,681.89,682.45,5209.0,683.09,684.16,681.89,682.45,5209.0
2024-04-05 11:35:00,682.19,683.61,682.18,682.67,4070.0,682.19,683.61,682.18,682.67,4070.0
2024-04-05 11:40:00,682.67,684.34,681.92,683.1,10445.0,682.67,684.34,681.92,683.1,10445.0
2024-04-05 11:45:00,683.37,683.55,682.24,682.8,6318.0,683.37,683.55,682.24,682.8,6318.0
2024-04-05 11:50:00,682.8,684.63,682.47,684.19,5499.0,682.8,684.63,682.47,684.19,5499.0
2024-04-05 11:55:00,684.43,686.22,684.43,685.61,4254.0,684.43,686.22,684.43,685.61,4254.0
2024-04-05 12:00:00,686.34,687.23,685.44,686.08,2894.0,686.34,687.23,685.44,686.08,2894.0
2024-04-05 12:05:00,685.72,685.73,682.43,682.54,4111.0,685.72,685.73,682.43,682.54,4111.0
2024-04-05 12:10:00,682.11,684.59,682.11,683.39,5995.0,682.11,684.59,682.11,683.39,5995.0
2024-04-05 12:15:00,684.78,684.79,682.12,682.96,1380.0,684.78,684.79,682.12,682.96,1380.0
2024-04-05 12:20:00,682.83,682.83,682.01,682.32,1000.0,682.83,682.83,682.01,682.32,1000.0
2024-04-05 12:25:00,682.3,683.17,682.3,683.17,600.0,682.3,683.17,682.3,683.17,600.0
2024-04-05 12:30:00,683.34,683.36,682.24,683.0,5100.0,683.34,683.36,682.24,683.0,5100.0
2024-04-05 12:35:00,683.17,683.2,681.73,681.86,6877.0,683.17,683.2,681.73,681.86,6877.0
2024-04-05 12:40:00,681.87,681.87,680.63,680.63,4753.0,681.87,681.87,680.63,680.63,4753.0
2024-04-05 12:45:00,681.64,682.0,679.3,679.93,6405.0,681.64,682.0,679.3,679.93,6405.0
2024-04-05 12:50:00,679.93,682.82,679.93,681.85,11087.0,679.93,682.82,679.93,681.85,11087.0
2024-04-05 12:55:00,681.25,684.42,681.16,684.42,1618.0,681.25,684.42,681.16,684.42,1618.0
2024-04-05 13:00:00,683.77,684.22,683.74,684.22,600.0,683.77,684.22,683.74,684.22,600.0
2024-04-05 13:05:00,683.64,683.73,681.43,682.23,2450.0,683.64,683.73,681.43,682.23,2450.0
2024-04-05 13:10:00,682.25,682.25,680.17,681.28,3242.0,682.25,682.25,680.17,681.28,3242.0
2024-04-05 13:15:00,679.91,682.4,679.36,682.4,3612.0,679.91,682.4,679.36,682.4,3612.0
2024-04-05 13:20:00,681.7,682.78,681.7,682.47,4513.0,681.7,682.78,681.7,682.47,4513.0
2024-04-05 13:25:00,682.47,682.47,682.09,682.15,880.0,682.47,682.47,682.09,682.15,880.0
2024-04-05 13:30:00,683.16,683.35,682.93,683.01,9504.0,683.16,683.35,682.93,683.01,9504.0
2024-04-05 13:35:00,683.06,683.06,680.49,680.57,2401.0,683.06,683.06,680.49,680.57,2401.0
2024-04-05 13:40:00,680.6,680.6,679.03,679.03,1150.0,680.6,680.6,679.03,679.03,1150.0
2024-04-05 13:45:00,678.9,678.97,677.45,677.45,700.0,678.9,678.97,677.45,677.45,700.0
2024-04-05 13:50:00,677.76,679.06,677.76,679.06,1500.0,677.76,679.06,677.76,679.06,1500.0
2024-04-05 13:55:00,679.08,679.15,678.28,679.06,1605.0,679.08,679.15,678.28,679.06,1605.0
2024-04-05 14:00:00,677.04,678.37,676.53,677.44,1256.0,677.04,678.37,676.53,677.44,1256.0
2024-04-05 14:05:00,677.54,678.96,677.54,678.31,1043.0,677.54,678.96,677.54,678.31,1043.0
2024-04-05 14:10:00,678.25,678.26,677.06,677.06,1867.0,678.25,678.26,677.06,677.06,1867.0
2024-04-05 14:15:00,676.74,676.74,676.54,676.54,200.0,676.74,676.74,676.54,676.54,200.0
2024-04-05 14:20:00,676.83,677.72,675.69,675.69,2652.0,676.83,677.72,675.69,675.69,2652.0
2024-04-05 14:25:00,675.6,676.13,675.6,676.13,1011.0,675.6,676.13,675.6,676.13,1011.0
2024-04-05 14:30:00,676.51,677.27,676.51,677.27,400.0,676.51,677.27,676.51,677.27,400.0
2024-04-05 14:35:00,678.33,678.98,677.75,678.98,1310.0,678.33,678.98,677.75,678.98,1310.0
2024-04-05 14:40:00,678.55,679.5,678.5,679.5,2203.0,678.55,679.5,678.5,679.5,2203.0
2024-04-05 14:45:00,679.67,679.67,678.58,678.91,1706.0,679.67,679.67,678.58,678.91,1706.0
2024-04-05 14:50:00,679.38,680.0,677.31,677.31,5332.0,679.38,680.0,677.31,677.31,5332.0
2024-04-05 14:55:00,677.07,678.41,677.07,678.41,1299.0,677.07,678.41,677.07,678.41,1299.0
2024-04-05 15:00:00,678.86,679.59,678.5,679.59,895.0,678.86,679.59,678.5,679.59,895.0
2024-04-05 15:05:00,679.69,679.85,678.69,679.0,1954.0,679.69,679.85,678.69,679.0,1954.0
2024-04-05 15:10:00,679.21,679.26,678.54,678.81,1479.0,679.21,679.26,678.54,678.81,1479.0
2024-04-05 15:15:00,679.29,680.3,679.15,680.09,5022.0,679.29,680.3,679.15,680.09,5022.0
2024-04-05 15:20:00,680.0,680.28,678.47,678.47,2300.0,680.0,680.28,678.47,678.47,2300.0
2024-04-05 15:25:00,678.81,678.89,676.96,677.29,3010.0,678.81,678.89,676.96,677.29,3010.0
2024-04-05 15:30:00,677.51,678.34,677.51,678.34,1617.0,677.51,678.34,677.51,678.34,1617.0
2024-04-05 15:35:00,678.36,678.78,676.87,676.97,5251.0,678.36,678.78,676.87,676.97,5251.0
2024-04-05 15:40:00,676.97,677.03,674.55,674.55,16967.0,676.97,677.03,674.55,674.55,16967.0
2024-04-05 15:45:00,674.28,675.0,672.06,673.65,13665.0,674.28,675.0,672.06,673.65,13665.0
2024-04-05 15:50:00,673.58,674.1,671.19,671.58,18137.0,673.58,674.1,671.19,671.58,18137.0
2024-04-05 15:55:00,671.53,672.46,669.89,669.89,82988.0,671.53,672.46,669.89,669.89,82988.0
2024-04-08 09:30:00,670.0,674.5,667.41,667.41,9427.0,670.0,674.5,667.41,667.41,9427.0
2024-04-08 09:35:00,665.51,668.22,660.27,662.0,8914.0,665.51,668.22,660.27,662.0,8914.0
2024-04-08 09:40:00,661.12,665.31,657.91,664.38,8089.0,661.12,665.31,657.91,664.38,8089.0
2024-04-08 09:45:00,663.0,663.27,659.04,659.79,6700.0,663.0,663.27,659.04,659.79,6700.0
2024-04-08 09:50:00,659.68,661.63,657.75,661.18,5271.0,659.68,661.63,657.75,661.18,5271.0
2024-04-08 09:55:00,661.28,663.19,658.7,660.22,5005.0,661.28,663.19,658.7,660.22,5005.0
2024-04-08 10:00:00,661.46,665.18,658.84,664.27,4762.0,661.46,665.18,658.84,664.27,4762.0
2024-04-08 10:05:00,663.68,665.6,662.34,662.92,2361.0,663.68,665.6,662.34,662.92,2361.0
2024-04-08 10:10:00,664.02,667.4,664.02,665.2,1300.0,664.02,667.4,664.02,665.2,1300.0
2024-04-08 10:15:00,665.68,668.97,665.68,668.73,933.0,665.68,668.97,665.68,668.73,933.0
2024-04-08 10:20:00,667.22,668.59,666.53,667.09,4916.0,667.22,668.59,666.53,667.09,4916.0
2024-04-08 10:25:00,667.26,667.26,666.59,666.83,800.0,667.26,667.26,666.59,666.83,800.0
2024-04-08 10:30:00,667.57,667.58,665.71,666.8,3220.0,667.57,667.58,665.71,666.8,3220.0
2024-04-08 10:35:00,666.4,666.45,664.67,664.87,6032.0,666.4,666.45,664.67,664.87,6032.0
2024-04-08 10:40:00,663.92,665.0,663.3,664.4,3346.0,663.92,665.0,663.3,664.4,3346.0
2024-04-08 10:45:00,664.15,665.71,663.76,665.41,8877.0,664.15,665.71,663.76,665.41,8877.0
2024-04-08 10:50:00,665.55,667.95,665.3,666.33,3399.0,665.55,667.95,665.3,666.33,3399.0
2024-04-08 10:55:00,666.47,666.57,665.39,665.95,1400.0,666.47,666.57,665.39,665.95,1400.0
2024-04-08 11:00:00,667.66,667.67,666.4,666.84,1347.0,667.66,667.67,666.4,666.84,1347.0
2024-04-08 11:05:00,667.35,669.18,667.35,668.64,1100.0,667.35,669.18,667.35,668.64,1100.0
2024-04-08 11:10:00,669.86,669.86,669.86,669.86,100.0,669.86,669.86,669.86,669.86,100.0
2024-04-08 11:15:00,669.58,670.09,669.58,670.09,400.0,669.58,670.09,669.58,670.09,400.0
2024-04-08 11:20:00,670.02,670.02,670.02,670.02,100.0,670.02,670.02,670.02,670.02,100.0
2024-04-08 11:25:00,670.3,670.3,667.61,667.61,800.0,670.3,670.3,667.61,667.61,800.0
2024-04-08 11:30:00,665.43,665.43,665.43,665.43,100.0,665.43,665.43,665.43,665.43,100.0
2024-04-08 11:35:00,664.33,664.84,664.33,664.83,500.0,664.33,664.84,664.33,664.83,500.0
2024-04-08 11:40:00,664.91,665.04,664.91,665.04,200.0,664.91,665.04,664.91,665.04,200.0
2024-04-08 11:45:00,664.36,664.36,662.9,663.58,400.0,664.36,664.36,662.9,663.58,400.0
2024-04-08 11:50:00,663.8,665.57,663.68,663.68,2150.0,663.8,665.57,663.68,663.68,2150.0
2024-04-08 11:55:00,663.62,664.44,663.57,664.18,706.0,663.62,664.44,663.57,664.18,706.0
2024-04-08 12:00:00,665.29,665.29,665.29,665.29,100.0,665.29,665.29,665.29,665.29,100.0
2024-04-08 12:05:00,664.83,666.1,664.83,666.1,313.0,664.83,666.1,664.83,666.1,313.0
2024-04-08 12:10:00,666.1,666.1,664.4,664.41,406.0,666.1,666.1,664.4,664.41,406.0
2024-04-08 12:15:00,665.29,665.29,664.21,664.21,804.0,665.29,665.29,664.21,664.21,804.0
2024-04-08 12:20:00,663.22,663.22,662.41,662.67,850.0,663.22,663.22,662.41,662.67,850.0
2024-04-08 12:25:00,663.35,663.78,663.13,663.78,600.0,663.35,663.78,663.13,663.78,600.0
2024-04-08 12:30:00,664.07,664.16,664.06,664.16,200.0,664.07,664.16,664.06,664.16,200.0
2024-04-08 12:35:00,663.91,664.04,663.9,664.04,300.0,663.91,664.04,663.9,664.04,300.0
2024-04-08 12:40:00,663.56,664.2,663.33,664.13,1000.0,663.56,664.2,663.33,664.13,1000.0
2024-04-08 12:45:00,663.31,664.4,663.16,664.4,1200.0,663.31,664.4,663.16,664.4,1200.0
2024-04-08 12:50:00,664.0,664.14,664.0,664.01,500.0,664.0,664.14,664.0,664.01,500.0
2024-04-08 12:55:00,664.87,665.0,664.27,665.0,1083.0,664.87,665.0,664.27,665.0,1083.0
2024-04-08 13:00:00,665.78,665.78,663.8,663.8,1300.0,665.78,665.78,663.8,663.8,1300.0
2024-04-08 13:05:00,663.98,665.0,663.98,665.0,900.0,663.98,665.0,663.98,665.0,900.0
2024-04-08 13:10:00,665.15,665.54,665.15,665.36,500.0,665.15,665.54,665.15,665.36,500.0
2024-04-08 13:15:00,665.5,665.5,664.22,664.61,616.0,665.5,665.5,664.22,664.61,616.0
2024-04-08 13:20:00,664.1,664.76,664.1,664.3,600.0,664.1,664.76,664.1,664.3,600.0
2024-04-08 13:25:00,664.0,664.5,663.46,664.25,4420.0,664.0,664.5,663.46,664.25,4420.0
2024-04-08 13:30:00,664.6,664.73,664.11,664.37,3100.0,664.6,664.73,664.11,664.37,3100.0
2024-04-08 13:35:00,664.31,664.31,663.39,664.0,868.0,664.31,664.31,663.39,664.0,868.0
2024-04-08 13:40:00,663.9,664.71,663.69,664.05,3264.0,663.9,664.71,663.69,664.05,3264.0
2024-04-08 13:45:00,664.2,664.85,663.5,663.85,4014.0,664.2,664.85,663.5,663.85,4014.0
2024-04-08 13:50:00,664.83,664.83,664.83,664.83,100.0,664.83,664.83,664.83,664.83,100.0
2024-04-08 13:55:00,666.2,666.2,665.25,665.25,300.0,666.2,666.2,665.25,665.25,300.0
2024-04-08 14:00:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2024-04-08 14:05:00,667.29,667.29,666.42,666.42,920.0,667.29,667.29,666.42,666.42,920.0
2024-04-08 14:10:00,665.88,666.63,665.56,665.76,1238.0,665.88,666.63,665.56,665.76,1238.0
2024-04-08 14:15:00,666.08,666.33,665.89,666.33,500.0,666.08,666.33,665.89,666.33,500.0
2024-04-08 14:20:00,665.87,665.87,665.87,665.87,100.0,665.87,665.87,665.87,665.87,100.0
2024-04-08 14:25:00,665.87,665.87,665.65,665.66,300.0,665.87,665.87,665.65,665.66,300.0
2024-04-08 14:30:00,665.49,665.67,664.96,664.96,500.0,665.49,665.67,664.96,664.96,500.0
2024-04-08 14:35:00,665.11,665.11,664.22,664.24,1200.0,665.11,665.11,664.22,664.24,1200.0
2024-04-08 14:40:00,664.33,664.79,664.17,664.31,2100.0,664.33,664.79,664.17,664.31,2100.0
2024-04-08 14:45:00,664.22,665.31,664.12,665.15,2381.0,664.22,665.31,664.12,665.15,2381.0
2024-04-08 14:50:00,665.15,665.56,665.1,665.11,2284.0,665.15,665.56,665.1,665.11,2284.0
2024-04-08 14:55:00,665.58,667.09,665.57,667.09,1439.0,665.58,667.09,665.57,667.09,1439.0
2024-04-08 15:00:00,666.84,667.32,666.3,666.3,1500.0,666.84,667.32,666.3,666.3,1500.0
2024-04-08 15:05:00,667.13,668.61,666.9,668.61,2233.0,667.13,668.61,666.9,668.61,2233.0
2024-04-08 15:10:00,669.29,669.29,667.84,667.84,1470.0,669.29,669.29,667.84,667.84,1470.0
2024-04-08 15:15:00,668.48,668.84,668.48,668.84,600.0,668.48,668.84,668.48,668.84,600.0
2024-04-08 15:20:00,668.58,668.79,667.9,668.25,800.0,668.58,668.79,667.9,668.25,800.0
2024-04-08 15:25:00,668.8,670.11,668.8,670.11,1700.0,668.8,670.11,668.8,670.11,1700.0
2024-04-08 15:30:00,669.91,671.21,669.27,671.21,1886.0,669.91,671.21,669.27,671.21,1886.0
2024-04-08 15:35:00,671.34,672.12,671.33,671.62,934.0,671.34,672.12,671.33,671.62,934.0
2024-04-08 15:40:00,671.54,671.99,670.77,670.77,3281.0,671.54,671.99,670.77,670.77,3281.0
2024-04-08 15:45:00,671.27,671.27,668.98,669.6,5122.0,671.27,671.27,668.98,669.6,5122.0
2024-04-08 15:50:00,669.19,670.1,667.94,669.89,7721.0,669.19,670.1,667.94,669.89,7721.0
2024-04-08 15:55:00,669.65,670.81,669.47,670.0,16607.0,669.65,670.81,669.47,670.0,16607.0
2024-04-09 09:30:00,669.64,678.61,669.64,678.44,4395.0,669.64,678.61,669.64,678.44,4395.0
2024-04-09 09:35:00,678.12,678.12,672.26,672.26,2737.0,678.12,678.12,672.26,672.26,2737.0
2024-04-09 09:40:00,673.18,675.99,673.05,675.99,1309.0,673.18,675.99,673.05,675.99,1309.0
2024-04-09 09:45:00,674.55,675.08,671.47,671.47,1769.0,674.55,675.08,671.47,671.47,1769.0
2024-04-09 09:50:00,674.52,674.52,669.71,669.71,4396.0,674.52,674.52,669.71,669.71,4396.0
2024-04-09 09:55:00,670.54,670.54,669.12,669.72,794.0,670.54,670.54,669.12,669.72,794.0
2024-04-09 10:00:00,668.12,669.6,666.85,668.29,4412.0,668.12,669.6,666.85,668.29,4412.0
2024-04-09 10:05:00,666.67,666.67,663.0,664.36,3302.0,666.67,666.67,663.0,664.36,3302.0
2024-04-09 10:10:00,665.6,667.66,665.6,667.22,3178.0,665.6,667.66,665.6,667.22,3178.0
2024-04-09 10:15:00,667.72,667.72,666.83,667.0,869.0,667.72,667.72,666.83,667.0,869.0
2024-04-09 10:20:00,666.21,668.6,666.21,668.43,6897.0,666.21,668.6,666.21,668.43,6897.0
2024-04-09 10:25:00,667.45,667.61,665.05,665.22,900.0,667.45,667.61,665.05,665.22,900.0
2024-04-09 10:30:00,663.42,665.97,662.53,664.66,5700.0,663.42,665.97,662.53,664.66,5700.0
2024-04-09 10:35:00,664.4,664.4,663.27,663.27,1025.0,664.4,664.4,663.27,663.27,1025.0
2024-04-09 10:40:00,663.97,664.75,661.84,661.84,2300.0,663.97,664.75,661.84,661.84,2300.0
2024-04-09 10:45:00,663.26,664.02,662.15,662.73,1619.0,663.26,664.02,662.15,662.73,1619.0
2024-04-09 10:50:00,662.9,665.21,662.38,664.44,3219.0,662.9,665.21,662.38,664.44,3219.0
2024-04-09 10:55:00,664.02,668.05,663.67,668.05,2200.0,664.02,668.05,663.67,668.05,2200.0
2024-04-09 11:00:00,667.52,667.52,665.46,665.47,900.0,667.52,667.52,665.46,665.47,900.0
2024-04-09 11:05:00,667.11,667.11,663.97,664.07,3742.0,667.11,667.11,663.97,664.07,3742.0
2024-04-09 11:10:00,664.71,665.08,663.14,663.14,2747.0,664.71,665.08,663.14,663.14,2747.0
2024-04-09 11:15:00,663.83,665.07,663.07,663.07,3826.0,663.83,665.07,663.07,663.07,3826.0
2024-04-09 11:20:00,663.01,663.01,662.04,662.5,834.0,663.01,663.01,662.04,662.5,834.0
2024-04-09 11:25:00,661.86,661.87,661.1,661.11,600.0,661.86,661.87,661.1,661.11,600.0
2024-04-09 11:30:00,661.24,662.44,661.24,662.11,1000.0,661.24,662.44,661.24,662.11,1000.0
2024-04-09 11:35:00,661.87,663.88,661.86,662.24,3225.0,661.87,663.88,661.86,662.24,3225.0
2024-04-09 11:40:00,662.89,664.85,662.86,663.62,1258.0,662.89,664.85,662.86,663.62,1258.0
2024-04-09 11:45:00,663.44,665.0,662.71,665.0,1200.0,663.44,665.0,662.71,665.0,1200.0
2024-04-09 11:50:00,665.99,666.52,664.45,664.74,2200.0,665.99,666.52,664.45,664.74,2200.0
2024-04-09 11:55:00,664.88,665.0,664.55,665.0,1003.0,664.88,665.0,664.55,665.0,1003.0
2024-04-09 12:00:00,664.99,665.03,664.25,665.0,5065.0,664.99,665.03,664.25,665.0,5065.0
2024-04-09 12:05:00,665.0,665.0,664.36,664.58,1600.0,665.0,665.0,664.36,664.58,1600.0
2024-04-09 12:10:00,664.64,666.65,664.64,666.65,8192.0,664.64,666.65,664.64,666.65,8192.0
2024-04-09 12:15:00,666.53,667.42,666.53,667.13,1500.0,666.53,667.42,666.53,667.13,1500.0
2024-04-09 12:20:00,667.26,667.46,666.53,667.46,400.0,667.26,667.46,666.53,667.46,400.0
2024-04-09 12:25:00,668.25,668.25,667.92,667.92,500.0,668.25,668.25,667.92,667.92,500.0
2024-04-09 12:30:00,666.86,667.34,666.61,666.61,1000.0,666.86,667.34,666.61,666.61,1000.0
2024-04-09 12:35:00,666.48,666.48,666.33,666.41,500.0,666.48,666.48,666.33,666.41,500.0
2024-04-09 12:40:00,665.63,666.34,665.63,665.9,400.0,665.63,666.34,665.63,665.9,400.0
2024-04-09 12:45:00,666.32,666.32,664.9,664.98,2154.0,666.32,666.32,664.9,664.98,2154.0
2024-04-09 12:50:00,664.93,665.8,664.16,665.75,1499.0,664.93,665.8,664.16,665.75,1499.0
2024-04-09 12:55:00,664.24,665.15,664.23,664.88,700.0,664.24,665.15,664.23,664.88,700.0
2024-04-09 13:00:00,665.33,666.45,665.33,666.45,700.0,665.33,666.45,665.33,666.45,700.0
2024-04-09 13:05:00,666.48,666.7,666.35,666.35,500.0,666.48,666.7,666.35,666.35,500.0
2024-04-09 13:10:00,666.19,666.19,665.18,665.69,700.0,666.19,666.19,665.18,665.69,700.0
2024-04-09 13:15:00,664.9,665.1,664.9,665.1,406.0,664.9,665.1,664.9,665.1,406.0
2024-04-09 13:20:00,664.89,665.63,664.61,665.34,1204.0,664.89,665.63,664.61,665.34,1204.0
2024-04-09 13:25:00,664.56,664.56,662.65,662.65,1411.0,664.56,664.56,662.65,662.65,1411.0
2024-04-09 13:30:00,662.02,664.19,662.01,662.72,2134.0,662.02,664.19,662.01,662.72,2134.0
2024-04-09 13:35:00,663.42,663.6,663.01,663.01,999.0,663.42,663.6,663.01,663.01,999.0
2024-04-09 13:40:00,663.11,663.7,663.11,663.7,700.0,663.11,663.7,663.11,663.7,700.0
2024-04-09 13:45:00,662.66,664.17,662.66,663.7,2615.0,662.66,664.17,662.66,663.7,2615.0
2024-04-09 13:50:00,663.95,663.95,661.65,661.65,1100.0,663.95,663.95,661.65,661.65,1100.0
2024-04-09 13:55:00,661.08,662.41,661.08,662.41,443.0,661.08,662.41,661.08,662.41,443.0
2024-04-09 14:00:00,661.61,661.61,660.95,661.21,1112.0,661.61,661.61,660.95,661.21,1112.0
2024-04-09 14:05:00,661.32,661.69,660.72,661.69,412.0,661.32,661.69,660.72,661.69,412.0
2024-04-09 14:10:00,660.65,660.87,659.46,659.62,1465.0,660.65,660.87,659.46,659.62,1465.0
2024-04-09 14:15:00,660.2,660.58,660.15,660.15,600.0,660.2,660.58,660.15,660.15,600.0
2024-04-09 14:20:00,659.72,660.12,659.72,660.01,721.0,659.72,660.12,659.72,660.01,721.0
2024-04-09 14:25:00,659.95,661.47,659.94,660.91,1409.0,659.95,661.47,659.94,660.91,1409.0
2024-04-09 14:30:00,661.39,661.43,661.32,661.43,300.0,661.39,661.43,661.32,661.43,300.0
2024-04-09 14:35:00,661.68,662.34,661.54,661.88,800.0,661.68,662.34,661.54,661.88,800.0
2024-04-09 14:40:00,661.21,661.4,661.19,661.4,1001.0,661.21,661.4,661.19,661.4,1001.0
2024-04-09 14:45:00,661.81,662.23,661.81,662.23,300.0,661.81,662.23,661.81,662.23,300.0
2024-04-09 14:50:00,661.98,661.98,661.42,661.42,752.0,661.98,661.98,661.42,661.42,752.0
2024-04-09 14:55:00,661.34,661.34,660.92,661.01,600.0,661.34,661.34,660.92,661.01,600.0
2024-04-09 15:00:00,660.82,660.82,660.27,660.56,800.0,660.82,660.82,660.27,660.56,800.0
2024-04-09 15:05:00,660.61,661.45,660.31,660.31,2113.0,660.61,661.45,660.31,660.31,2113.0
2024-04-09 15:10:00,659.94,660.08,659.49,659.49,600.0,659.94,660.08,659.49,659.49,600.0
2024-04-09 15:15:00,659.46,659.81,658.0,658.0,1910.0,659.46,659.81,658.0,658.0,1910.0
2024-04-09 15:20:00,658.01,660.63,658.01,660.63,5044.0,658.01,660.63,658.01,660.63,5044.0
2024-04-09 15:25:00,661.28,661.42,660.69,661.42,4082.0,661.28,661.42,660.69,661.42,4082.0
2024-04-09 15:30:00,661.38,661.82,660.5,660.5,1500.0,661.38,661.82,660.5,660.5,1500.0
2024-04-09 15:35:00,659.89,659.89,658.14,658.14,1936.0,659.89,659.89,658.14,658.14,1936.0
2024-04-09 15:40:00,658.7,660.72,658.61,660.29,4298.0,658.7,660.72,658.61,660.29,4298.0
2024-04-09 15:45:00,660.69,661.04,660.14,660.31,3701.0,660.69,661.04,660.14,660.31,3701.0
2024-04-09 15:50:00,660.32,660.74,656.61,658.23,13876.0,660.32,660.74,656.61,658.23,13876.0
2024-04-09 15:55:00,658.67,660.03,658.08,658.69,32906.0,658.67,660.03,658.08,658.69,32906.0
2024-04-10 09:30:00,639.8,650.99,636.05,650.99,15481.0,639.8,650.99,636.05,650.99,15481.0
2024-04-10 09:35:00,652.44,652.5,648.48,652.5,2337.0,652.44,652.5,648.48,652.5,2337.0
2024-04-10 09:40:00,654.9,657.68,654.74,654.75,1814.0,654.9,657.68,654.74,654.75,1814.0
2024-04-10 09:45:00,656.08,657.41,653.72,655.19,1835.0,656.08,657.41,653.72,655.19,1835.0
2024-04-10 09:50:00,654.04,657.71,654.04,657.71,614.0,654.04,657.71,654.04,657.71,614.0
2024-04-10 09:55:00,658.42,659.82,657.64,659.66,1688.0,658.42,659.82,657.64,659.66,1688.0
2024-04-10 10:00:00,659.82,659.82,657.51,657.56,654.0,659.82,659.82,657.51,657.56,654.0
2024-04-10 10:05:00,657.59,659.33,657.29,659.28,1311.0,657.59,659.33,657.29,659.28,1311.0
2024-04-10 10:10:00,659.06,660.19,659.06,659.99,1895.0,659.06,660.19,659.06,659.99,1895.0
2024-04-10 10:15:00,660.95,662.38,660.91,661.3,2708.0,660.95,662.38,660.91,661.3,2708.0
2024-04-10 10:20:00,661.43,661.43,659.42,659.42,1100.0,661.43,661.43,659.42,659.42,1100.0
2024-04-10 10:25:00,659.63,661.11,659.06,660.89,1370.0,659.63,661.11,659.06,660.89,1370.0
2024-04-10 10:30:00,660.41,662.0,660.23,661.35,1370.0,660.41,662.0,660.23,661.35,1370.0
2024-04-10 10:35:00,661.77,662.22,661.15,661.72,3914.0,661.77,662.22,661.15,661.72,3914.0
2024-04-10 10:40:00,660.52,660.76,660.31,660.34,400.0,660.52,660.76,660.31,660.34,400.0
2024-04-10 10:45:00,660.25,660.25,658.03,658.95,3653.0,660.25,660.25,658.03,658.95,3653.0
2024-04-10 10:50:00,659.68,660.61,659.07,659.07,3646.0,659.68,660.61,659.07,659.07,3646.0
2024-04-10 10:55:00,659.39,660.41,659.39,659.65,1900.0,659.39,660.41,659.39,659.65,1900.0
2024-04-10 11:00:00,659.65,660.13,659.46,660.13,1455.0,659.65,660.13,659.46,660.13,1455.0
2024-04-10 11:05:00,660.15,661.64,660.15,661.19,2001.0,660.15,661.64,660.15,661.19,2001.0
2024-04-10 11:10:00,661.71,662.06,661.09,662.06,700.0,661.71,662.06,661.09,662.06,700.0
2024-04-10 11:15:00,661.71,661.91,660.68,660.8,2183.0,661.71,661.91,660.68,660.8,2183.0
2024-04-10 11:20:00,661.34,662.53,661.34,662.22,1001.0,661.34,662.53,661.34,662.22,1001.0
2024-04-10 11:25:00,662.27,662.78,662.27,662.64,1900.0,662.27,662.78,662.27,662.64,1900.0
2024-04-10 11:30:00,662.0,662.25,661.32,662.04,1870.0,662.0,662.25,661.32,662.04,1870.0
2024-04-10 11:35:00,661.55,661.65,659.83,660.27,2715.0,661.55,661.65,659.83,660.27,2715.0
2024-04-10 11:40:00,659.81,660.61,659.64,659.64,1300.0,659.81,660.61,659.64,659.64,1300.0
2024-04-10 11:45:00,659.97,659.97,659.71,659.71,400.0,659.97,659.97,659.71,659.71,400.0
2024-04-10 11:50:00,659.61,660.58,659.61,660.51,1101.0,659.61,660.58,659.61,660.51,1101.0
2024-04-10 11:55:00,660.55,661.25,660.43,661.25,803.0,660.55,661.25,660.43,661.25,803.0
2024-04-10 12:00:00,661.61,661.61,660.75,661.16,857.0,661.61,661.61,660.75,661.16,857.0
2024-04-10 12:05:00,661.05,661.05,660.68,660.68,301.0,661.05,661.05,660.68,660.68,301.0
2024-04-10 12:10:00,660.76,660.95,659.64,659.64,800.0,660.76,660.95,659.64,659.64,800.0
2024-04-10 12:15:00,659.54,659.54,659.18,659.19,200.0,659.54,659.54,659.18,659.19,200.0
2024-04-10 12:20:00,659.45,659.45,659.14,659.14,400.0,659.45,659.45,659.14,659.14,400.0
2024-04-10 12:25:00,659.99,660.12,659.44,660.12,1100.0,659.99,660.12,659.44,660.12,1100.0
2024-04-10 12:30:00,660.56,660.56,660.55,660.56,100.0,660.56,660.56,660.55,660.56,100.0
2024-04-10 12:35:00,662.37,662.37,661.0,661.71,1520.0,662.37,662.37,661.0,661.71,1520.0
2024-04-10 12:40:00,660.44,660.88,659.79,659.79,1500.0,660.44,660.88,659.79,659.79,1500.0
2024-04-10 12:45:00,660.04,660.31,659.74,660.31,2100.0,660.04,660.31,659.74,660.31,2100.0
2024-04-10 12:50:00,660.5,660.67,660.03,660.66,604.0,660.5,660.67,660.03,660.66,604.0
2024-04-10 12:55:00,660.66,661.0,660.66,660.91,400.0,660.66,661.0,660.66,660.91,400.0
2024-04-10 13:00:00,660.35,660.35,657.91,657.92,1821.0,660.35,660.35,657.91,657.92,1821.0
2024-04-10 13:05:00,658.41,658.55,657.62,657.73,2737.0,658.41,658.55,657.62,657.73,2737.0
2024-04-10 13:10:00,657.88,657.92,657.35,657.88,1198.0,657.88,657.92,657.35,657.88,1198.0
2024-04-10 13:15:00,657.37,658.53,657.06,658.41,2900.0,657.37,658.53,657.06,658.41,2900.0
2024-04-10 13:20:00,658.42,660.24,658.41,660.24,1100.0,658.42,660.24,658.41,660.24,1100.0
2024-04-10 13:25:00,660.24,660.24,658.45,658.45,1362.0,660.24,660.24,658.45,658.45,1362.0
2024-04-10 13:30:00,657.95,658.21,655.27,655.86,2600.0,657.95,658.21,655.27,655.86,2600.0
2024-04-10 13:35:00,656.84,656.84,655.12,655.13,1000.0,656.84,656.84,655.12,655.13,1000.0
2024-04-10 13:40:00,655.22,655.44,654.31,654.32,700.0,655.22,655.44,654.31,654.32,700.0
2024-04-10 13:45:00,653.96,655.91,653.96,655.91,2846.0,653.96,655.91,653.96,655.91,2846.0
2024-04-10 13:50:00,655.79,655.79,655.0,655.08,1228.0,655.79,655.79,655.0,655.08,1228.0
2024-04-10 13:55:00,655.98,659.04,655.98,657.42,800.0,655.98,659.04,655.98,657.42,800.0
2024-04-10 14:00:00,657.36,659.44,656.96,659.36,1000.0,657.36,659.44,656.96,659.36,1000.0
2024-04-10 14:05:00,660.04,660.1,659.04,660.1,800.0,660.04,660.1,659.04,660.1,800.0
2024-04-10 14:10:00,660.16,660.16,658.93,660.14,400.0,660.16,660.16,658.93,660.14,400.0
2024-04-10 14:15:00,661.03,661.03,658.8,658.88,1100.0,661.03,661.03,658.8,658.88,1100.0
2024-04-10 14:20:00,659.46,659.83,658.56,658.56,800.0,659.46,659.83,658.56,658.56,800.0
2024-04-10 14:25:00,658.86,658.86,658.0,658.68,804.0,658.86,658.86,658.0,658.68,804.0
2024-04-10 14:30:00,658.49,658.52,657.27,658.51,600.0,658.49,658.52,657.27,658.51,600.0
2024-04-10 14:35:00,658.34,659.37,658.34,659.37,300.0,658.34,659.37,658.34,659.37,300.0
2024-04-10 14:40:00,659.64,660.46,659.21,660.46,627.0,659.64,660.46,659.21,660.46,627.0
2024-04-10 14:45:00,659.81,660.75,659.62,660.75,709.0,659.81,660.75,659.62,660.75,709.0
2024-04-10 14:50:00,661.04,661.05,660.1,660.77,1500.0,661.04,661.05,660.1,660.77,1500.0
2024-04-10 14:55:00,660.12,660.12,659.32,659.71,649.0,660.12,660.12,659.32,659.71,649.0
2024-04-10 15:00:00,659.57,660.19,658.3,659.67,2811.0,659.57,660.19,658.3,659.67,2811.0
2024-04-10 15:05:00,659.05,660.17,659.05,660.07,2300.0,659.05,660.17,659.05,660.07,2300.0
2024-04-10 15:10:00,660.16,660.8,659.99,660.8,600.0,660.16,660.8,659.99,660.8,600.0
2024-04-10 15:15:00,661.72,661.81,659.94,660.02,4436.0,661.72,661.81,659.94,660.02,4436.0
2024-04-10 15:20:00,660.81,660.81,659.96,660.47,776.0,660.81,660.81,659.96,660.47,776.0
2024-04-10 15:25:00,661.57,661.57,660.43,660.44,2025.0,661.57,661.57,660.43,660.44,2025.0
2024-04-10 15:30:00,660.12,660.34,659.49,659.66,1981.0,660.12,660.34,659.49,659.66,1981.0
2024-04-10 15:35:00,659.73,660.16,658.5,658.5,3755.0,659.73,660.16,658.5,658.5,3755.0
2024-04-10 15:40:00,657.94,659.89,657.89,659.89,3132.0,657.94,659.89,657.89,659.89,3132.0
2024-04-10 15:45:00,659.86,660.64,659.66,660.26,4376.0,659.86,660.64,659.66,660.26,4376.0
2024-04-10 15:50:00,659.54,660.64,658.64,659.66,9335.0,659.54,660.64,658.64,659.66,9335.0
2024-04-10 15:55:00,659.96,660.28,656.98,657.76,28505.0,659.96,660.28,656.98,657.76,28505.0
2024-04-11 09:30:00,660.01,666.6,660.01,665.91,9265.0,660.01,666.6,660.01,665.91,9265.0
2024-04-11 09:35:00,664.21,665.48,660.69,662.62,1545.0,664.21,665.48,660.69,662.62,1545.0
2024-04-11 09:40:00,661.85,663.71,660.7,661.68,3218.0,661.85,663.71,660.7,661.68,3218.0
2024-04-11 09:45:00,662.15,664.56,662.15,662.63,1402.0,662.15,664.56,662.15,662.63,1402.0
2024-04-11 09:50:00,663.67,663.75,661.96,662.53,2000.0,663.67,663.75,661.96,662.53,2000.0
2024-04-11 09:55:00,662.52,664.69,662.52,663.02,1001.0,662.52,664.69,662.52,663.02,1001.0
2024-04-11 10:00:00,663.69,664.71,663.0,664.71,1419.0,663.69,664.71,663.0,664.71,1419.0
2024-04-11 10:05:00,663.77,663.77,662.54,663.5,3978.0,663.77,663.77,662.54,663.5,3978.0
2024-04-11 10:10:00,663.63,664.88,662.95,664.88,2240.0,663.63,664.88,662.95,664.88,2240.0
2024-04-11 10:15:00,664.87,664.87,663.2,663.79,1292.0,664.87,664.87,663.2,663.79,1292.0
2024-04-11 10:20:00,663.38,664.19,663.21,663.68,1249.0,663.38,664.19,663.21,663.68,1249.0
2024-04-11 10:25:00,663.66,663.72,663.02,663.37,900.0,663.66,663.72,663.02,663.37,900.0
2024-04-11 10:30:00,663.5,664.71,662.8,664.11,1936.0,663.5,664.71,662.8,664.11,1936.0
2024-04-11 10:35:00,665.31,665.31,665.3,665.31,100.0,665.31,665.31,665.3,665.31,100.0
2024-04-11 10:40:00,665.78,666.6,665.78,666.33,500.0,665.78,666.6,665.78,666.33,500.0
2024-04-11 10:45:00,666.21,666.36,666.21,666.36,200.0,666.21,666.36,666.21,666.36,200.0
2024-04-11 10:50:00,666.37,666.58,665.44,666.58,1600.0,666.37,666.58,665.44,666.58,1600.0
2024-04-11 10:55:00,666.61,666.69,665.86,666.38,819.0,666.61,666.69,665.86,666.38,819.0
2024-04-11 11:00:00,666.04,666.04,665.28,665.28,400.0,666.04,666.04,665.28,665.28,400.0
2024-04-11 11:05:00,665.15,665.38,664.6,665.3,3211.0,665.15,665.38,664.6,665.3,3211.0
2024-04-11 11:10:00,665.39,665.39,664.95,665.22,620.0,665.39,665.39,664.95,665.22,620.0
2024-04-11 11:15:00,666.02,666.45,665.48,666.45,500.0,666.02,666.45,665.48,666.45,500.0
2024-04-11 11:20:00,666.7,668.86,666.7,668.86,1050.0,666.7,668.86,666.7,668.86,1050.0
2024-04-11 11:25:00,669.1,669.73,669.02,669.47,1200.0,669.1,669.73,669.02,669.47,1200.0
2024-04-11 11:30:00,669.59,669.62,668.38,668.84,1393.0,669.59,669.62,668.38,668.84,1393.0
2024-04-11 11:35:00,668.84,668.84,668.84,668.84,0.0,668.84,668.84,668.84,668.84,0.0
2024-04-11 11:40:00,670.06,670.06,668.83,668.87,600.0,670.06,670.06,668.83,668.87,600.0
2024-04-11 11:45:00,668.06,668.42,667.95,668.42,700.0,668.06,668.42,667.95,668.42,700.0
2024-04-11 11:50:00,668.46,668.85,668.33,668.75,400.0,668.46,668.85,668.33,668.75,400.0
2024-04-11 11:55:00,668.08,669.13,668.08,669.13,200.0,668.08,669.13,668.08,669.13,200.0
2024-04-11 12:00:00,668.19,668.19,667.94,667.95,400.0,668.19,668.19,667.94,667.95,400.0
2024-04-11 12:05:00,668.0,668.56,668.0,668.56,765.0,668.0,668.56,668.0,668.56,765.0
2024-04-11 12:10:00,667.9,668.49,667.67,668.04,2602.0,667.9,668.49,667.67,668.04,2602.0
2024-04-11 12:15:00,667.26,668.07,666.81,668.07,1980.0,667.26,668.07,666.81,668.07,1980.0
2024-04-11 12:20:00,667.76,667.77,666.71,666.93,1033.0,667.76,667.77,666.71,666.93,1033.0
2024-04-11 12:25:00,666.7,666.8,666.14,666.59,1395.0,666.7,666.8,666.14,666.59,1395.0
2024-04-11 12:30:00,666.97,667.38,666.82,666.9,600.0,666.97,667.38,666.82,666.9,600.0
2024-04-11 12:35:00,667.17,667.17,665.73,665.73,1522.0,667.17,667.17,665.73,665.73,1522.0
2024-04-11 12:40:00,666.39,667.21,666.39,667.09,300.0,666.39,667.21,666.39,667.09,300.0
2024-04-11 12:45:00,666.74,668.21,666.74,668.21,650.0,666.74,668.21,666.74,668.21,650.0
2024-04-11 12:50:00,667.5,667.99,667.16,667.99,1341.0,667.5,667.99,667.16,667.99,1341.0
2024-04-11 12:55:00,667.81,668.51,667.46,668.51,1837.0,667.81,668.51,667.46,668.51,1837.0
2024-04-11 13:00:00,668.58,669.09,667.46,669.09,1067.0,668.58,669.09,667.46,669.09,1067.0
2024-04-11 13:05:00,670.87,671.11,670.13,671.11,596.0,670.87,671.11,670.13,671.11,596.0
2024-04-11 13:10:00,670.99,671.24,670.55,670.92,700.0,670.99,671.24,670.55,670.92,700.0
2024-04-11 13:15:00,670.92,671.43,670.92,671.43,1732.0,670.92,671.43,670.92,671.43,1732.0
2024-04-11 13:20:00,672.0,672.48,671.79,672.21,1761.0,672.0,672.48,671.79,672.21,1761.0
2024-04-11 13:25:00,672.5,672.97,672.45,672.97,500.0,672.5,672.97,672.45,672.97,500.0
2024-04-11 13:30:00,672.57,673.37,672.42,673.34,1920.0,672.57,673.37,672.42,673.34,1920.0
2024-04-11 13:35:00,672.75,673.01,672.13,672.15,2500.0,672.75,673.01,672.13,672.15,2500.0
2024-04-11 13:40:00,671.67,672.92,671.33,672.92,2238.0,671.67,672.92,671.33,672.92,2238.0
2024-04-11 13:45:00,672.97,673.34,672.71,673.25,700.0,672.97,673.34,672.71,673.25,700.0
2024-04-11 13:50:00,673.49,673.56,673.11,673.56,957.0,673.49,673.56,673.11,673.56,957.0
2024-04-11 13:55:00,673.84,674.9,673.84,674.89,1900.0,673.84,674.9,673.84,674.89,1900.0
2024-04-11 14:00:00,674.59,675.69,674.5,674.66,2200.0,674.59,675.69,674.5,674.66,2200.0
2024-04-11 14:05:00,675.26,675.72,675.05,675.72,1600.0,675.26,675.72,675.05,675.72,1600.0
2024-04-11 14:10:00,675.55,675.58,674.51,675.1,5873.0,675.55,675.58,674.51,675.1,5873.0
2024-04-11 14:15:00,675.26,675.27,674.74,674.99,1399.0,675.26,675.27,674.74,674.99,1399.0
2024-04-11 14:20:00,675.66,676.58,675.65,676.58,400.0,675.66,676.58,675.65,676.58,400.0
2024-04-11 14:25:00,676.26,677.32,676.26,677.19,4456.0,676.26,677.32,676.26,677.19,4456.0
2024-04-11 14:30:00,676.87,676.87,675.64,676.54,1002.0,676.87,676.87,675.64,676.54,1002.0
2024-04-11 14:35:00,676.49,677.4,675.4,675.52,5295.0,676.49,677.4,675.4,675.52,5295.0
2024-04-11 14:40:00,675.53,675.53,675.05,675.05,2446.0,675.53,675.53,675.05,675.05,2446.0
2024-04-11 14:45:00,675.01,675.52,674.44,675.4,7949.0,675.01,675.52,674.44,675.4,7949.0
2024-04-11 14:50:00,675.39,675.49,672.01,673.03,7512.0,675.39,675.49,672.01,673.03,7512.0
2024-04-11 14:55:00,673.05,673.78,672.45,673.76,2401.0,673.05,673.78,672.45,673.76,2401.0
2024-04-11 15:00:00,671.9,672.93,671.9,672.93,300.0,671.9,672.93,671.9,672.93,300.0
2024-04-11 15:05:00,673.62,674.46,673.62,674.07,1962.0,673.62,674.46,673.62,674.07,1962.0
2024-04-11 15:10:00,674.53,675.42,674.22,675.42,1106.0,674.53,675.42,674.22,675.42,1106.0
2024-04-11 15:15:00,675.78,675.78,674.37,674.96,1838.0,675.78,675.78,674.37,674.96,1838.0
2024-04-11 15:20:00,675.29,676.12,675.29,675.99,1363.0,675.29,676.12,675.29,675.99,1363.0
2024-04-11 15:25:00,675.74,676.25,675.45,676.25,1868.0,675.74,676.25,675.45,676.25,1868.0
2024-04-11 15:30:00,676.02,677.29,675.81,677.29,2112.0,676.02,677.29,675.81,677.29,2112.0
2024-04-11 15:35:00,676.88,679.62,676.88,679.62,4571.0,676.88,679.62,676.88,679.62,4571.0
2024-04-11 15:40:00,679.36,680.04,678.7,680.0,7543.0,679.36,680.04,678.7,680.0,7543.0
2024-04-11 15:45:00,680.23,681.08,679.79,680.87,6155.0,680.23,681.08,679.79,680.87,6155.0
2024-04-11 15:50:00,680.72,680.89,679.33,680.89,7438.0,680.72,680.89,679.33,680.89,7438.0
2024-04-11 15:55:00,681.15,682.66,679.81,681.38,23007.0,681.15,682.66,679.81,681.38,23007.0
2024-04-12 09:30:00,677.74,679.3,676.06,676.07,4640.0,677.74,679.3,676.06,676.07,4640.0
2024-04-12 09:35:00,675.09,675.09,675.09,675.09,362.0,675.09,675.09,675.09,675.09,362.0
2024-04-12 09:40:00,674.51,674.59,670.65,672.91,1900.0,674.51,674.59,670.65,672.91,1900.0
2024-04-12 09:45:00,672.84,675.59,672.84,673.72,1301.0,672.84,675.59,672.84,673.72,1301.0
2024-04-12 09:50:00,673.0,674.98,672.16,674.98,800.0,673.0,674.98,672.16,674.98,800.0
2024-04-12 09:55:00,674.56,674.56,673.23,674.44,721.0,674.56,674.56,673.23,674.44,721.0
2024-04-12 10:00:00,672.46,672.46,670.78,672.02,700.0,672.46,672.46,670.78,672.02,700.0
2024-04-12 10:05:00,672.04,672.53,672.02,672.18,600.0,672.04,672.53,672.02,672.18,600.0
2024-04-12 10:10:00,672.13,672.45,669.97,672.0,2557.0,672.13,672.45,669.97,672.0,2557.0
2024-04-12 10:15:00,672.98,672.98,671.84,672.46,645.0,672.98,672.98,671.84,672.46,645.0
2024-04-12 10:20:00,672.55,672.55,672.54,672.54,200.0,672.55,672.55,672.54,672.54,200.0
2024-04-12 10:25:00,671.06,673.01,670.56,672.4,2922.0,671.06,673.01,670.56,672.4,2922.0
2024-04-12 10:30:00,673.16,673.17,673.16,673.17,200.0,673.16,673.17,673.16,673.17,200.0
2024-04-12 10:35:00,673.1,673.1,670.06,670.06,870.0,673.1,673.1,670.06,670.06,870.0
2024-04-12 10:40:00,670.06,670.06,668.42,668.42,700.0,670.06,670.06,668.42,668.42,700.0
2024-04-12 10:45:00,668.76,669.25,668.28,669.13,746.0,668.76,669.25,668.28,669.13,746.0
2024-04-12 10:50:00,668.03,669.25,667.95,668.39,838.0,668.03,669.25,667.95,668.39,838.0
2024-04-12 10:55:00,668.5,669.19,668.45,668.45,900.0,668.5,669.19,668.45,668.45,900.0
2024-04-12 11:00:00,668.73,668.74,668.24,668.33,500.0,668.73,668.74,668.24,668.33,500.0
2024-04-12 11:05:00,669.3,669.3,668.59,669.0,608.0,669.3,669.3,668.59,669.0,608.0
2024-04-12 11:10:00,667.8,668.75,667.26,667.26,3498.0,667.8,668.75,667.26,667.26,3498.0
2024-04-12 11:15:00,666.5,667.09,666.03,667.09,809.0,666.5,667.09,666.03,667.09,809.0
2024-04-12 11:20:00,669.18,669.18,665.6,666.66,1305.0,669.18,669.18,665.6,666.66,1305.0
2024-04-12 11:25:00,666.4,667.7,666.1,667.7,800.0,666.4,667.7,666.1,667.7,800.0
2024-04-12 11:30:00,667.74,669.18,667.1,668.79,2289.0,667.74,669.18,667.1,668.79,2289.0
2024-04-12 11:35:00,669.01,669.34,668.17,669.34,1041.0,669.01,669.34,668.17,669.34,1041.0
2024-04-12 11:40:00,668.86,669.34,668.49,668.5,400.0,668.86,669.34,668.49,668.5,400.0
2024-04-12 11:45:00,668.5,668.5,668.5,668.5,0.0,668.5,668.5,668.5,668.5,0.0
2024-04-12 11:50:00,668.69,669.11,668.69,669.11,200.0,668.69,669.11,668.69,669.11,200.0
2024-04-12 11:55:00,668.12,668.12,666.37,667.23,719.0,668.12,668.12,666.37,667.23,719.0
2024-04-12 12:00:00,666.1,666.24,665.42,665.42,1896.0,666.1,666.24,665.42,665.42,1896.0
2024-04-12 12:05:00,664.56,665.67,664.56,665.04,1400.0,664.56,665.67,664.56,665.04,1400.0
2024-04-12 12:10:00,664.68,665.62,664.48,665.44,3100.0,664.68,665.62,664.48,665.44,3100.0
2024-04-12 12:15:00,664.88,665.45,661.29,661.3,4532.0,664.88,665.45,661.29,661.3,4532.0
2024-04-12 12:20:00,660.39,662.97,660.13,662.15,1900.0,660.39,662.97,660.13,662.15,1900.0
2024-04-12 12:25:00,662.0,663.36,661.98,662.84,1500.0,662.0,663.36,661.98,662.84,1500.0
2024-04-12 12:30:00,663.0,663.42,662.37,663.42,2619.0,663.0,663.42,662.37,663.42,2619.0
2024-04-12 12:35:00,663.28,663.28,661.74,662.24,1700.0,663.28,663.28,661.74,662.24,1700.0
2024-04-12 12:40:00,661.49,661.49,658.65,658.65,2355.0,661.49,661.49,658.65,658.65,2355.0
2024-04-12 12:45:00,658.57,659.45,658.57,659.32,1913.0,658.57,659.45,658.57,659.32,1913.0
2024-04-12 12:50:00,660.03,661.01,660.03,661.0,500.0,660.03,661.01,660.03,661.0,500.0
2024-04-12 12:55:00,660.76,661.45,660.76,661.07,300.0,660.76,661.45,660.76,661.07,300.0
2024-04-12 13:00:00,660.73,660.78,660.73,660.77,269.0,660.73,660.78,660.73,660.77,269.0
2024-04-12 13:05:00,660.59,661.6,660.59,661.54,2073.0,660.59,661.6,660.59,661.54,2073.0
2024-04-12 13:10:00,661.54,661.54,661.54,661.54,0.0,661.54,661.54,661.54,661.54,0.0
2024-04-12 13:15:00,662.84,662.84,662.26,662.26,300.0,662.84,662.84,662.26,662.26,300.0
2024-04-12 13:20:00,662.17,662.17,661.51,661.74,400.0,662.17,662.17,661.51,661.74,400.0
2024-04-12 13:25:00,661.64,661.64,659.55,659.55,300.0,661.64,661.64,659.55,659.55,300.0
2024-04-12 13:30:00,659.58,659.58,659.33,659.46,560.0,659.58,659.58,659.33,659.46,560.0
2024-04-12 13:35:00,659.35,660.0,659.1,659.4,2581.0,659.35,660.0,659.1,659.4,2581.0
2024-04-12 13:40:00,659.86,660.12,659.78,660.12,300.0,659.86,660.12,659.78,660.12,300.0
2024-04-12 13:45:00,660.57,661.69,660.56,661.03,735.0,660.57,661.69,660.56,661.03,735.0
2024-04-12 13:50:00,660.48,660.48,658.77,658.8,500.0,660.48,660.48,658.77,658.8,500.0
2024-04-12 13:55:00,658.8,658.8,658.8,658.8,200.0,658.8,658.8,658.8,658.8,200.0
2024-04-12 14:00:00,657.24,657.24,656.1,656.1,3071.0,657.24,657.24,656.1,656.1,3071.0
2024-04-12 14:05:00,656.51,656.97,656.14,656.72,729.0,656.51,656.97,656.14,656.72,729.0
2024-04-12 14:10:00,657.88,657.89,657.88,657.88,100.0,657.88,657.89,657.88,657.88,100.0
2024-04-12 14:15:00,658.41,658.41,658.4,658.41,141.0,658.41,658.41,658.4,658.41,141.0
2024-04-12 14:20:00,657.69,657.69,657.19,657.19,300.0,657.69,657.69,657.19,657.19,300.0
2024-04-12 14:25:00,657.1,657.1,657.1,657.1,100.0,657.1,657.1,657.1,657.1,100.0
2024-04-12 14:30:00,656.88,657.8,656.61,657.23,690.0,656.88,657.8,656.61,657.23,690.0
2024-04-12 14:35:00,656.03,656.07,656.03,656.07,205.0,656.03,656.07,656.03,656.07,205.0
2024-04-12 14:40:00,655.73,656.62,655.73,656.62,1192.0,655.73,656.62,655.73,656.62,1192.0
2024-04-12 14:45:00,654.94,654.94,654.33,654.34,540.0,654.94,654.94,654.33,654.34,540.0
2024-04-12 14:50:00,654.9,655.42,654.57,655.42,2501.0,654.9,655.42,654.57,655.42,2501.0
2024-04-12 14:55:00,654.99,654.99,654.55,654.9,300.0,654.99,654.99,654.55,654.9,300.0
2024-04-12 15:00:00,654.59,655.48,654.44,655.48,1313.0,654.59,655.48,654.44,655.48,1313.0
2024-04-12 15:05:00,655.77,655.77,654.42,655.43,760.0,655.77,655.77,654.42,655.43,760.0
2024-04-12 15:10:00,655.36,655.81,655.0,655.15,1868.0,655.36,655.81,655.0,655.15,1868.0
2024-04-12 15:15:00,654.58,654.7,654.31,654.4,400.0,654.58,654.7,654.31,654.4,400.0
2024-04-12 15:20:00,654.11,654.6,653.91,654.6,600.0,654.11,654.6,653.91,654.6,600.0
2024-04-12 15:25:00,654.63,654.81,654.42,654.56,1000.0,654.63,654.81,654.42,654.56,1000.0
2024-04-12 15:30:00,654.88,656.45,654.87,656.36,1454.0,654.88,656.45,654.87,656.36,1454.0
2024-04-12 15:35:00,656.31,657.52,655.86,655.86,1794.0,656.31,657.52,655.86,655.86,1794.0
2024-04-12 15:40:00,656.26,658.31,656.26,658.31,1500.0,656.26,658.31,656.26,658.31,1500.0
2024-04-12 15:45:00,658.31,659.34,657.71,658.42,2003.0,658.31,659.34,657.71,658.42,2003.0
2024-04-12 15:50:00,659.06,661.13,658.14,660.56,4148.0,659.06,661.13,658.14,660.56,4148.0
2024-04-12 15:55:00,661.17,664.46,661.13,663.01,29876.0,661.17,664.46,661.13,663.01,29876.0
2024-04-15 09:30:00,663.16,664.7,663.16,664.69,4416.0,663.16,664.7,663.16,664.69,4416.0
2024-04-15 09:35:00,663.11,663.21,661.12,661.12,1200.0,663.11,663.21,661.12,661.12,1200.0
2024-04-15 09:40:00,662.19,663.0,661.74,661.74,800.0,662.19,663.0,661.74,661.74,800.0
2024-04-15 09:45:00,661.09,661.11,661.08,661.1,541.0,661.09,661.11,661.08,661.1,541.0
2024-04-15 09:50:00,660.96,661.99,660.28,661.16,4290.0,660.96,661.99,660.28,661.16,4290.0
2024-04-15 09:55:00,660.79,660.8,660.52,660.52,800.0,660.79,660.8,660.52,660.52,800.0
2024-04-15 10:00:00,661.84,661.84,658.81,658.9,872.0,661.84,661.84,658.81,658.9,872.0
2024-04-15 10:05:00,657.66,658.48,654.96,656.33,1646.0,657.66,658.48,654.96,656.33,1646.0
2024-04-15 10:10:00,655.35,655.59,653.57,655.53,1208.0,655.35,655.59,653.57,655.53,1208.0
2024-04-15 10:15:00,655.16,655.71,654.98,654.98,952.0,655.16,655.71,654.98,654.98,952.0
2024-04-15 10:20:00,654.41,654.41,651.52,651.76,2585.0,654.41,654.41,651.52,651.76,2585.0
2024-04-15 10:25:00,651.1,653.0,651.1,652.13,500.0,651.1,653.0,651.1,652.13,500.0
2024-04-15 10:30:00,652.68,653.59,652.56,652.56,1100.0,652.68,653.59,652.56,652.56,1100.0
2024-04-15 10:35:00,652.97,653.5,652.11,652.33,1250.0,652.97,653.5,652.11,652.33,1250.0
2024-04-15 10:40:00,652.02,652.15,651.01,651.01,696.0,652.02,652.15,651.01,651.01,696.0
2024-04-15 10:45:00,651.0,651.4,650.72,651.39,1146.0,651.0,651.4,650.72,651.39,1146.0
2024-04-15 10:50:00,650.64,651.05,648.76,648.76,2927.0,650.64,651.05,648.76,648.76,2927.0
2024-04-15 10:55:00,648.06,648.23,647.59,647.59,916.0,648.06,648.23,647.59,647.59,916.0
2024-04-15 11:00:00,647.37,649.1,647.37,649.1,1400.0,647.37,649.1,647.37,649.1,1400.0
2024-04-15 11:05:00,648.72,650.38,648.72,650.1,6488.0,648.72,650.38,648.72,650.1,6488.0
2024-04-15 11:10:00,649.43,650.83,649.43,650.83,1100.0,649.43,650.83,649.43,650.83,1100.0
2024-04-15 11:15:00,650.83,651.35,649.8,649.91,1900.0,650.83,651.35,649.8,649.91,1900.0
2024-04-15 11:20:00,649.54,650.46,649.54,650.46,600.0,649.54,650.46,649.54,650.46,600.0
2024-04-15 11:25:00,650.46,650.46,650.46,650.46,0.0,650.46,650.46,650.46,650.46,0.0
2024-04-15 11:30:00,649.5,650.54,649.5,650.0,2315.0,649.5,650.54,649.5,650.0,2315.0
2024-04-15 11:35:00,650.0,652.03,650.0,651.87,3313.0,650.0,652.03,650.0,651.87,3313.0
2024-04-15 11:40:00,651.83,651.83,651.83,651.83,712.0,651.83,651.83,651.83,651.83,712.0
2024-04-15 11:45:00,651.83,651.83,651.83,651.83,0.0,651.83,651.83,651.83,651.83,0.0
2024-04-15 11:50:00,650.83,651.46,650.83,651.16,300.0,650.83,651.46,650.83,651.16,300.0
2024-04-15 11:55:00,651.98,652.0,651.63,651.63,1243.0,651.98,652.0,651.63,651.63,1243.0
2024-04-15 12:00:00,653.27,653.28,653.27,653.27,100.0,653.27,653.28,653.27,653.27,100.0
2024-04-15 12:05:00,651.88,651.88,651.88,651.88,275.0,651.88,651.88,651.88,651.88,275.0
2024-04-15 12:10:00,652.23,652.23,651.58,651.58,400.0,652.23,652.23,651.58,651.58,400.0
2024-04-15 12:15:00,651.36,651.8,651.36,651.8,200.0,651.36,651.8,651.36,651.8,200.0
2024-04-15 12:20:00,651.2,651.2,650.31,650.31,928.0,651.2,651.2,650.31,650.31,928.0
2024-04-15 12:25:00,650.63,650.8,650.08,650.08,425.0,650.63,650.8,650.08,650.08,425.0
2024-04-15 12:30:00,650.08,650.08,648.79,648.79,5215.0,650.08,650.08,648.79,648.79,5215.0
2024-04-15 12:35:00,648.79,648.79,648.79,648.79,0.0,648.79,648.79,648.79,648.79,0.0
2024-04-15 12:40:00,649.05,649.05,647.0,647.0,2097.0,649.05,649.05,647.0,647.0,2097.0
2024-04-15 12:45:00,647.21,647.64,647.2,647.59,500.0,647.21,647.64,647.2,647.59,500.0
2024-04-15 12:50:00,647.59,647.59,647.59,647.59,0.0,647.59,647.59,647.59,647.59,0.0
2024-04-15 12:55:00,647.33,647.33,647.32,647.33,200.0,647.33,647.33,647.32,647.33,200.0
2024-04-15 13:00:00,646.69,647.87,646.69,647.55,999.0,646.69,647.87,646.69,647.55,999.0
2024-04-15 13:05:00,647.7,647.7,647.7,647.7,100.0,647.7,647.7,647.7,647.7,100.0
2024-04-15 13:10:00,647.73,647.73,647.63,647.63,200.0,647.73,647.73,647.63,647.63,200.0
2024-04-15 13:15:00,647.11,647.22,645.55,645.55,2895.0,647.11,647.22,645.55,645.55,2895.0
2024-04-15 13:20:00,645.0,645.51,644.21,644.22,1762.0,645.0,645.51,644.21,644.22,1762.0
2024-04-15 13:25:00,643.09,643.09,643.09,643.09,100.0,643.09,643.09,643.09,643.09,100.0
2024-04-15 13:30:00,641.58,641.63,641.16,641.17,500.0,641.58,641.63,641.16,641.17,500.0
2024-04-15 13:35:00,640.92,640.92,639.78,639.81,837.0,640.92,640.92,639.78,639.81,837.0
2024-04-15 13:40:00,638.81,639.7,638.05,639.0,1804.0,638.81,639.7,638.05,639.0,1804.0
2024-04-15 13:45:00,637.88,639.82,637.88,639.82,4354.0,637.88,639.82,637.88,639.82,4354.0
2024-04-15 13:50:00,639.96,641.38,639.3,641.38,2550.0,639.96,641.38,639.3,641.38,2550.0
2024-04-15 13:55:00,641.86,642.87,641.23,641.24,1674.0,641.86,642.87,641.23,641.24,1674.0
2024-04-15 14:00:00,641.13,641.76,641.11,641.76,450.0,641.13,641.76,641.11,641.76,450.0
2024-04-15 14:05:00,641.76,641.76,641.76,641.76,0.0,641.76,641.76,641.76,641.76,0.0
2024-04-15 14:10:00,641.23,641.24,640.3,640.67,1450.0,641.23,641.24,640.3,640.67,1450.0
2024-04-15 14:15:00,640.8,640.8,640.3,640.3,220.0,640.8,640.8,640.3,640.3,220.0
2024-04-15 14:20:00,640.79,640.87,640.39,640.87,400.0,640.79,640.87,640.39,640.87,400.0
2024-04-15 14:25:00,641.63,641.71,641.22,641.58,500.0,641.63,641.71,641.22,641.58,500.0
2024-04-15 14:30:00,640.53,640.53,640.53,640.53,100.0,640.53,640.53,640.53,640.53,100.0
2024-04-15 14:35:00,641.09,641.78,641.08,641.78,400.0,641.09,641.78,641.08,641.78,400.0
2024-04-15 14:40:00,640.74,640.74,640.74,640.74,200.0,640.74,640.74,640.74,640.74,200.0
2024-04-15 14:45:00,641.0,641.01,640.5,640.5,253.0,641.0,641.01,640.5,640.5,253.0
2024-04-15 14:50:00,640.48,641.01,640.28,640.99,4190.0,640.48,641.01,640.28,640.99,4190.0
2024-04-15 14:55:00,640.87,641.48,640.54,641.47,1388.0,640.87,641.48,640.54,641.47,1388.0
2024-04-15 15:00:00,641.47,641.47,640.21,640.27,1181.0,641.47,641.47,640.21,640.27,1181.0
2024-04-15 15:05:00,640.16,641.27,640.16,641.24,2340.0,640.16,641.27,640.16,641.24,2340.0
2024-04-15 15:10:00,641.34,641.34,640.2,640.5,1100.0,641.34,641.34,640.2,640.5,1100.0
2024-04-15 15:15:00,640.64,640.74,638.89,638.92,4413.0,640.64,640.74,638.89,638.92,4413.0
2024-04-15 15:20:00,638.99,640.11,638.64,640.08,3094.0,638.99,640.11,638.64,640.08,3094.0
2024-04-15 15:25:00,640.19,640.94,639.99,640.49,1571.0,640.19,640.94,639.99,640.49,1571.0
2024-04-15 15:30:00,640.45,641.05,640.4,640.45,1500.0,640.45,641.05,640.4,640.45,1500.0
2024-04-15 15:35:00,640.5,640.93,640.11,640.38,4047.0,640.5,640.93,640.11,640.38,4047.0
2024-04-15 15:40:00,640.26,640.26,637.27,637.27,4575.0,640.26,640.26,637.27,637.27,4575.0
2024-04-15 15:45:00,637.53,638.47,637.53,638.47,4655.0,637.53,638.47,637.53,638.47,4655.0
2024-04-15 15:50:00,638.31,638.51,637.8,638.22,4251.0,638.31,638.51,637.8,638.22,4251.0
2024-04-15 15:55:00,638.05,639.45,637.62,638.37,17787.0,638.05,639.45,637.62,638.37,17787.0
2024-04-16 09:30:00,636.18,639.19,636.06,639.19,12631.0,636.18,639.19,636.06,639.19,12631.0
2024-04-16 09:35:00,639.19,639.19,639.19,639.19,0.0,639.19,639.19,639.19,639.19,0.0
2024-04-16 09:40:00,638.3,638.39,633.82,634.89,8744.0,638.3,638.39,633.82,634.89,8744.0
2024-04-16 09:45:00,633.65,634.06,632.72,632.72,900.0,633.65,634.06,632.72,632.72,900.0
2024-04-16 09:50:00,632.51,633.56,630.99,632.5,2908.0,632.51,633.56,630.99,632.5,2908.0
2024-04-16 09:55:00,633.49,635.65,631.97,635.65,2350.0,633.49,635.65,631.97,635.65,2350.0
2024-04-16 10:00:00,632.92,632.92,631.29,632.29,900.0,632.92,632.92,631.29,632.29,900.0
2024-04-16 10:05:00,631.55,631.55,630.0,631.0,2412.0,631.55,631.55,630.0,631.0,2412.0
2024-04-16 10:10:00,630.0,631.75,628.98,631.75,3600.0,630.0,631.75,628.98,631.75,3600.0
2024-04-16 10:15:00,632.37,633.25,631.79,633.25,1400.0,632.37,633.25,631.79,633.25,1400.0
2024-04-16 10:20:00,632.8,633.3,632.22,632.69,700.0,632.8,633.3,632.22,632.69,700.0
2024-04-16 10:25:00,631.85,632.46,631.56,631.56,1200.0,631.85,632.46,631.56,631.56,1200.0
2024-04-16 10:30:00,631.89,632.44,630.79,632.44,3025.0,631.89,632.44,630.79,632.44,3025.0
2024-04-16 10:35:00,632.0,632.43,631.06,632.43,2369.0,632.0,632.43,631.06,632.43,2369.0
2024-04-16 10:40:00,631.95,632.53,631.1,632.52,1294.0,631.95,632.53,631.1,632.52,1294.0
2024-04-16 10:45:00,633.5,634.58,633.43,634.58,636.0,633.5,634.58,633.43,634.58,636.0
2024-04-16 10:50:00,633.48,633.48,631.49,631.55,3595.0,633.48,633.48,631.49,631.55,3595.0
2024-04-16 10:55:00,631.52,632.96,631.52,632.68,2489.0,631.52,632.96,631.52,632.68,2489.0
2024-04-16 11:00:00,633.1,633.92,632.8,633.66,1429.0,633.1,633.92,632.8,633.66,1429.0
2024-04-16 11:05:00,633.36,634.26,633.32,634.26,1100.0,633.36,634.26,633.32,634.26,1100.0
2024-04-16 11:10:00,634.14,634.14,634.14,634.14,100.0,634.14,634.14,634.14,634.14,100.0
2024-04-16 11:15:00,634.06,634.37,633.09,633.09,2654.0,634.06,634.37,633.09,633.09,2654.0
2024-04-16 11:20:00,632.56,633.55,632.53,633.07,2363.0,632.56,633.55,632.53,633.07,2363.0
2024-04-16 11:25:00,633.26,633.62,632.62,633.18,1000.0,633.26,633.62,632.62,633.18,1000.0
2024-04-16 11:30:00,633.17,633.3,632.26,633.3,3065.0,633.17,633.3,632.26,633.3,3065.0
2024-04-16 11:35:00,633.45,633.45,632.66,632.66,979.0,633.45,633.45,632.66,632.66,979.0
2024-04-16 11:40:00,632.53,632.73,632.36,632.36,595.0,632.53,632.73,632.36,632.36,595.0
2024-04-16 11:45:00,632.06,633.14,632.06,632.99,2253.0,632.06,633.14,632.06,632.99,2253.0
2024-04-16 11:50:00,632.65,635.0,632.65,635.0,3242.0,632.65,635.0,632.65,635.0,3242.0
2024-04-16 11:55:00,635.25,635.25,633.3,633.3,900.0,635.25,635.25,633.3,633.3,900.0
2024-04-16 12:00:00,633.3,633.63,630.37,630.63,2399.0,633.3,633.63,630.37,630.63,2399.0
2024-04-16 12:05:00,630.44,632.3,630.44,632.3,2019.0,630.44,632.3,630.44,632.3,2019.0
2024-04-16 12:10:00,631.82,632.55,631.4,631.4,1405.0,631.82,632.55,631.4,631.4,1405.0
2024-04-16 12:15:00,631.65,631.65,631.58,631.58,800.0,631.65,631.65,631.58,631.58,800.0
2024-04-16 12:20:00,631.15,631.22,631.1,631.14,731.0,631.15,631.22,631.1,631.14,731.0
2024-04-16 12:25:00,630.33,632.11,630.32,630.98,1400.0,630.33,632.11,630.32,630.98,1400.0
2024-04-16 12:30:00,630.99,632.5,630.98,632.49,750.0,630.99,632.5,630.98,632.49,750.0
2024-04-16 12:35:00,632.21,632.21,630.0,630.0,1541.0,632.21,632.21,630.0,630.0,1541.0
2024-04-16 12:40:00,629.72,630.42,629.72,629.92,709.0,629.72,630.42,629.72,629.92,709.0
2024-04-16 12:45:00,630.52,631.13,630.52,630.75,600.0,630.52,631.13,630.52,630.75,600.0
2024-04-16 12:50:00,630.94,631.32,630.48,630.64,1480.0,630.94,631.32,630.48,630.64,1480.0
2024-04-16 12:55:00,630.56,631.04,630.0,630.53,1871.0,630.56,631.04,630.0,630.53,1871.0
2024-04-16 13:00:00,629.92,630.74,629.92,630.57,698.0,629.92,630.74,629.92,630.57,698.0
2024-04-16 13:05:00,630.43,631.82,630.11,631.75,2400.0,630.43,631.82,630.11,631.75,2400.0
2024-04-16 13:10:00,631.03,631.82,631.03,631.82,1602.0,631.03,631.82,631.03,631.82,1602.0
2024-04-16 13:15:00,632.93,632.93,631.99,632.41,900.0,632.93,632.93,631.99,632.41,900.0
2024-04-16 13:20:00,632.4,633.41,632.4,633.38,979.0,632.4,633.41,632.4,633.38,979.0
2024-04-16 13:25:00,633.99,634.67,633.56,634.24,1338.0,633.99,634.67,633.56,634.24,1338.0
2024-04-16 13:30:00,632.19,632.19,630.04,630.68,1600.0,632.19,632.19,630.04,630.68,1600.0
2024-04-16 13:35:00,631.36,632.76,631.12,631.97,1500.0,631.36,632.76,631.12,631.97,1500.0
2024-04-16 13:40:00,631.77,631.77,631.77,631.77,100.0,631.77,631.77,631.77,631.77,100.0
2024-04-16 13:45:00,631.54,632.17,630.82,630.82,1041.0,631.54,632.17,630.82,630.82,1041.0
2024-04-16 13:50:00,630.77,631.56,629.54,631.56,901.0,630.77,631.56,629.54,631.56,901.0
2024-04-16 13:55:00,631.56,631.56,631.56,631.56,0.0,631.56,631.56,631.56,631.56,0.0
2024-04-16 14:00:00,631.94,632.01,631.94,632.0,300.0,631.94,632.01,631.94,632.0,300.0
2024-04-16 14:05:00,632.21,634.7,631.71,633.96,2458.0,632.21,634.7,631.71,633.96,2458.0
2024-04-16 14:10:00,634.13,634.13,632.83,632.9,300.0,634.13,634.13,632.83,632.9,300.0
2024-04-16 14:15:00,632.46,632.46,631.6,632.08,1543.0,632.46,632.46,631.6,632.08,1543.0
2024-04-16 14:20:00,630.56,630.56,629.75,629.76,800.0,630.56,630.56,629.75,629.76,800.0
2024-04-16 14:25:00,631.11,631.24,629.98,630.65,830.0,631.11,631.24,629.98,630.65,830.0
2024-04-16 14:30:00,629.96,631.93,629.96,631.93,1214.0,629.96,631.93,629.96,631.93,1214.0
2024-04-16 14:35:00,632.18,632.18,630.6,630.74,769.0,632.18,632.18,630.6,630.74,769.0
2024-04-16 14:40:00,631.72,631.72,631.72,631.72,200.0,631.72,631.72,631.72,631.72,200.0
2024-04-16 14:45:00,631.91,632.62,631.71,631.71,1549.0,631.91,632.62,631.71,631.71,1549.0
2024-04-16 14:50:00,632.36,633.88,632.36,633.3,1805.0,632.36,633.88,632.36,633.3,1805.0
2024-04-16 14:55:00,632.95,633.51,632.75,633.51,400.0,632.95,633.51,632.75,633.51,400.0
2024-04-16 15:00:00,633.81,634.07,632.73,633.14,1930.0,633.81,634.07,632.73,633.14,1930.0
2024-04-16 15:05:00,632.89,634.43,632.89,634.43,200.0,632.89,634.43,632.89,634.43,200.0
2024-04-16 15:10:00,633.79,633.83,633.65,633.75,600.0,633.79,633.83,633.65,633.75,600.0
2024-04-16 15:15:00,633.43,634.11,633.03,633.6,1600.0,633.43,634.11,633.03,633.6,1600.0
2024-04-16 15:20:00,633.61,634.42,633.24,633.57,1766.0,633.61,634.42,633.24,633.57,1766.0
2024-04-16 15:25:00,633.19,634.44,633.19,634.44,500.0,633.19,634.44,633.19,634.44,500.0
2024-04-16 15:30:00,633.99,634.47,633.34,633.34,1508.0,633.99,634.47,633.34,633.34,1508.0
2024-04-16 15:35:00,633.06,633.56,632.66,633.55,1600.0,633.06,633.56,632.66,633.55,1600.0
2024-04-16 15:40:00,632.85,633.57,632.43,633.57,2000.0,632.85,633.57,632.43,633.57,2000.0
2024-04-16 15:45:00,633.89,634.73,633.81,634.04,1400.0,633.89,634.73,633.81,634.04,1400.0
2024-04-16 15:50:00,634.62,635.77,634.22,635.45,3196.0,634.62,635.77,634.22,635.45,3196.0
2024-04-16 15:55:00,635.26,635.47,632.78,633.88,12303.0,635.26,635.47,632.78,633.88,12303.0
2024-04-17 09:30:00,633.85,637.0,633.85,636.04,4916.0,633.85,637.0,633.85,636.04,4916.0
2024-04-17 09:35:00,636.3,637.78,635.02,637.71,5553.0,636.3,637.78,635.02,637.71,5553.0
2024-04-17 09:40:00,638.0,640.0,637.5,640.0,6801.0,638.0,640.0,637.5,640.0,6801.0
2024-04-17 09:45:00,640.63,645.23,639.84,643.83,7796.0,640.63,645.23,639.84,643.83,7796.0
2024-04-17 09:50:00,643.55,645.84,641.16,645.38,3574.0,643.55,645.84,641.16,645.38,3574.0
2024-04-17 09:55:00,646.88,650.0,645.32,649.14,8064.0,646.88,650.0,645.32,649.14,8064.0
2024-04-17 10:00:00,649.3,650.97,647.91,648.26,8775.0,649.3,650.97,647.91,648.26,8775.0
2024-04-17 10:05:00,646.99,651.77,646.99,651.35,9097.0,646.99,651.77,646.99,651.35,9097.0
2024-04-17 10:10:00,651.59,652.66,648.91,649.43,16747.0,651.59,652.66,648.91,649.43,16747.0
2024-04-17 10:15:00,649.66,651.65,648.98,651.0,10371.0,649.66,651.65,648.98,651.0,10371.0
2024-04-17 10:20:00,651.69,653.15,651.19,653.14,6881.0,651.69,653.15,651.19,653.14,6881.0
2024-04-17 10:25:00,653.5,655.97,653.26,654.8,8189.0,653.5,655.97,653.26,654.8,8189.0
2024-04-17 10:30:00,655.5,656.88,654.23,654.7,11082.0,655.5,656.88,654.23,654.7,11082.0
2024-04-17 10:35:00,654.97,656.2,653.81,653.81,9379.0,654.97,656.2,653.81,653.81,9379.0
2024-04-17 10:40:00,654.21,654.83,653.8,654.63,1971.0,654.21,654.83,653.8,654.63,1971.0
2024-04-17 10:45:00,654.59,654.59,649.7,649.7,3812.0,654.59,654.59,649.7,649.7,3812.0
2024-04-17 10:50:00,649.37,650.57,643.33,643.79,5260.0,649.37,650.57,643.33,643.79,5260.0
2024-04-17 10:55:00,644.29,646.54,643.28,646.17,4600.0,644.29,646.54,643.28,646.17,4600.0
2024-04-17 11:00:00,645.96,649.0,645.76,648.93,2488.0,645.96,649.0,645.76,648.93,2488.0
2024-04-17 11:05:00,647.39,647.39,645.31,645.31,1483.0,647.39,647.39,645.31,645.31,1483.0
2024-04-17 11:10:00,645.23,645.86,645.17,645.7,727.0,645.23,645.86,645.17,645.7,727.0
2024-04-17 11:15:00,646.1,646.99,644.95,645.63,1795.0,646.1,646.99,644.95,645.63,1795.0
2024-04-17 11:20:00,645.72,647.26,645.72,647.26,911.0,645.72,647.26,645.72,647.26,911.0
2024-04-17 11:25:00,646.58,648.34,646.35,647.38,4471.0,646.58,648.34,646.35,647.38,4471.0
2024-04-17 11:30:00,648.01,648.01,646.45,646.45,4392.0,648.01,648.01,646.45,646.45,4392.0
2024-04-17 11:35:00,647.15,648.21,647.15,647.68,2885.0,647.15,648.21,647.15,647.68,2885.0
2024-04-17 11:40:00,647.9,648.1,647.52,647.85,2038.0,647.9,648.1,647.52,647.85,2038.0
2024-04-17 11:45:00,647.5,647.95,647.33,647.63,2190.0,647.5,647.95,647.33,647.63,2190.0
2024-04-17 11:50:00,648.42,648.48,648.38,648.38,445.0,648.42,648.48,648.38,648.38,445.0
2024-04-17 11:55:00,649.13,649.44,648.9,649.08,800.0,649.13,649.44,648.9,649.08,800.0
2024-04-17 12:00:00,649.16,649.99,647.43,647.5,5073.0,649.16,649.99,647.43,647.5,5073.0
2024-04-17 12:05:00,647.5,647.91,646.69,647.69,5152.0,647.5,647.91,646.69,647.69,5152.0
2024-04-17 12:10:00,648.0,649.3,647.84,648.64,1750.0,648.0,649.3,647.84,648.64,1750.0
2024-04-17 12:15:00,648.0,648.0,647.1,647.23,1240.0,648.0,648.0,647.1,647.23,1240.0
2024-04-17 12:20:00,648.25,648.3,645.76,646.42,4904.0,648.25,648.3,645.76,646.42,4904.0
2024-04-17 12:25:00,646.78,647.78,646.78,647.78,2720.0,646.78,647.78,646.78,647.78,2720.0
2024-04-17 12:30:00,647.47,648.0,646.81,647.12,2020.0,647.47,648.0,646.81,647.12,2020.0
2024-04-17 12:35:00,646.97,647.37,646.9,647.34,700.0,646.97,647.37,646.9,647.34,700.0
2024-04-17 12:40:00,647.34,647.89,644.6,644.77,5354.0,647.34,647.89,644.6,644.77,5354.0
2024-04-17 12:45:00,645.19,645.85,644.53,645.85,2200.0,645.19,645.85,644.53,645.85,2200.0
2024-04-17 12:50:00,645.5,645.94,645.42,645.94,400.0,645.5,645.94,645.42,645.94,400.0
2024-04-17 12:55:00,645.87,646.08,645.28,645.48,1909.0,645.87,646.08,645.28,645.48,1909.0
2024-04-17 13:00:00,645.35,646.66,645.08,645.1,3200.0,645.35,646.66,645.08,645.1,3200.0
2024-04-17 13:05:00,645.0,645.82,644.71,645.8,1200.0,645.0,645.82,644.71,645.8,1200.0
2024-04-17 13:10:00,644.94,645.09,644.55,644.75,1500.0,644.94,645.09,644.55,644.75,1500.0
2024-04-17 13:15:00,645.42,646.22,644.8,645.88,1126.0,645.42,646.22,644.8,645.88,1126.0
2024-04-17 13:20:00,645.92,645.95,644.7,645.0,2300.0,645.92,645.95,644.7,645.0,2300.0
2024-04-17 13:25:00,645.45,645.5,644.71,645.3,3405.0,645.45,645.5,644.71,645.3,3405.0
2024-04-17 13:30:00,645.63,645.63,645.0,645.01,800.0,645.63,645.63,645.0,645.01,800.0
2024-04-17 13:35:00,645.24,645.42,645.0,645.0,650.0,645.24,645.42,645.0,645.0,650.0
2024-04-17 13:40:00,644.3,645.25,644.3,645.17,7584.0,644.3,645.25,644.3,645.17,7584.0
2024-04-17 13:45:00,644.9,645.45,644.18,645.14,1000.0,644.9,645.45,644.18,645.14,1000.0
2024-04-17 13:50:00,645.62,645.62,642.14,642.14,800.0,645.62,645.62,642.14,642.14,800.0
2024-04-17 13:55:00,641.03,641.03,640.4,640.58,650.0,641.03,641.03,640.4,640.58,650.0
2024-04-17 14:00:00,640.47,641.58,640.41,641.05,1200.0,640.47,641.58,640.41,641.05,1200.0
2024-04-17 14:05:00,640.37,642.96,640.37,642.96,1013.0,640.37,642.96,640.37,642.96,1013.0
2024-04-17 14:10:00,642.11,642.11,641.7,641.7,200.0,642.11,642.11,641.7,641.7,200.0
2024-04-17 14:15:00,641.58,642.55,640.85,642.55,2100.0,641.58,642.55,640.85,642.55,2100.0
2024-04-17 14:20:00,642.55,642.55,642.55,642.55,0.0,642.55,642.55,642.55,642.55,0.0
2024-04-17 14:25:00,641.8,641.8,640.82,640.83,1400.0,641.8,641.8,640.82,640.83,1400.0
2024-04-17 14:30:00,640.83,640.86,640.81,640.81,805.0,640.83,640.86,640.81,640.81,805.0
2024-04-17 14:35:00,640.91,641.74,640.91,641.61,1301.0,640.91,641.74,640.91,641.61,1301.0
2024-04-17 14:40:00,641.96,643.68,641.96,643.68,500.0,641.96,643.68,641.96,643.68,500.0
2024-04-17 14:45:00,644.0,644.0,642.25,642.4,1426.0,644.0,644.0,642.25,642.4,1426.0
2024-04-17 14:50:00,642.17,642.17,641.47,641.47,753.0,642.17,642.17,641.47,641.47,753.0
2024-04-17 14:55:00,640.42,640.72,639.2,639.59,981.0,640.42,640.72,639.2,639.59,981.0
2024-04-17 15:00:00,637.58,637.61,637.58,637.61,556.0,637.58,637.61,637.58,637.61,556.0
2024-04-17 15:05:00,637.26,637.26,636.61,636.61,700.0,637.26,637.26,636.61,636.61,700.0
2024-04-17 15:10:00,636.06,637.76,636.06,637.76,2634.0,636.06,637.76,636.06,637.76,2634.0
2024-04-17 15:15:00,638.36,638.65,637.63,638.32,1625.0,638.36,638.65,637.63,638.32,1625.0
2024-04-17 15:20:00,637.94,637.94,637.64,637.64,775.0,637.94,637.94,637.64,637.64,775.0
2024-04-17 15:25:00,637.51,637.51,636.52,636.52,500.0,637.51,637.51,636.52,636.52,500.0
2024-04-17 15:30:00,636.41,636.65,635.73,636.17,1301.0,636.41,636.65,635.73,636.17,1301.0
2024-04-17 15:35:00,636.15,637.47,635.7,636.35,2518.0,636.15,637.47,635.7,636.35,2518.0
2024-04-17 15:40:00,635.82,637.34,635.11,636.95,3600.0,635.82,637.34,635.11,636.95,3600.0
2024-04-17 15:45:00,636.24,636.73,635.19,635.42,4781.0,636.24,636.73,635.19,635.42,4781.0
2024-04-17 15:50:00,635.25,635.76,634.46,635.76,3900.0,635.25,635.76,634.46,635.76,3900.0
2024-04-17 15:55:00,635.18,635.28,633.23,633.23,21427.0,635.18,635.28,633.23,633.23,21427.0
2024-04-18 09:30:00,634.59,640.32,631.8,635.19,14212.0,634.59,640.32,631.8,635.19,14212.0
2024-04-18 09:35:00,635.18,637.69,632.41,635.8,9006.0,635.18,637.69,632.41,635.8,9006.0
2024-04-18 09:40:00,633.75,637.39,633.74,635.5,12346.0,633.75,637.39,633.74,635.5,12346.0
2024-04-18 09:45:00,635.6,638.5,635.32,638.5,2585.0,635.6,638.5,635.32,638.5,2585.0
2024-04-18 09:50:00,639.22,639.22,636.8,636.92,2517.0,639.22,639.22,636.8,636.92,2517.0
2024-04-18 09:55:00,636.48,640.82,636.48,640.75,2901.0,636.48,640.82,636.48,640.75,2901.0
2024-04-18 10:00:00,638.62,642.03,638.46,640.34,1865.0,638.62,642.03,638.46,640.34,1865.0
2024-04-18 10:05:00,641.51,643.85,641.15,643.85,1931.0,641.51,643.85,641.15,643.85,1931.0
2024-04-18 10:10:00,644.39,645.91,644.39,645.03,2452.0,644.39,645.91,644.39,645.03,2452.0
2024-04-18 10:15:00,645.02,649.82,644.96,649.21,11640.0,645.02,649.82,644.96,649.21,11640.0
2024-04-18 10:20:00,648.36,650.15,646.21,646.22,7627.0,648.36,650.15,646.21,646.22,7627.0
2024-04-18 10:25:00,646.64,650.68,646.64,649.43,15248.0,646.64,650.68,646.64,649.43,15248.0
2024-04-18 10:30:00,649.48,651.37,648.91,650.13,4278.0,649.48,651.37,648.91,650.13,4278.0
2024-04-18 10:35:00,651.3,654.5,650.57,653.0,4224.0,651.3,654.5,650.57,653.0,4224.0
2024-04-18 10:40:00,650.79,652.27,650.11,651.14,1604.0,650.79,652.27,650.11,651.14,1604.0
2024-04-18 10:45:00,651.73,653.73,651.0,653.73,1900.0,651.73,653.73,651.0,653.73,1900.0
2024-04-18 10:50:00,652.0,654.5,652.0,652.95,4250.0,652.0,654.5,652.0,652.95,4250.0
2024-04-18 10:55:00,653.66,655.7,653.52,655.46,4588.0,653.66,655.7,653.52,655.46,4588.0
2024-04-18 11:00:00,655.35,658.05,655.34,657.78,5577.0,655.35,658.05,655.34,657.78,5577.0
2024-04-18 11:05:00,656.96,659.7,655.9,658.35,4262.0,656.96,659.7,655.9,658.35,4262.0
2024-04-18 11:10:00,658.61,664.71,658.6,663.0,11897.0,658.61,664.71,658.6,663.0,11897.0
2024-04-18 11:15:00,663.4,666.41,662.2,663.58,7350.0,663.4,666.41,662.2,663.58,7350.0
2024-04-18 11:20:00,663.97,668.65,663.96,666.31,10920.0,663.97,668.65,663.96,666.31,10920.0
2024-04-18 11:25:00,666.11,666.44,663.48,664.81,6653.0,666.11,666.44,663.48,664.81,6653.0
2024-04-18 11:30:00,664.75,666.99,664.75,666.18,2000.0,664.75,666.99,664.75,666.18,2000.0
2024-04-18 11:35:00,665.35,666.67,664.64,664.75,3506.0,665.35,666.67,664.64,664.75,3506.0
2024-04-18 11:40:00,664.05,664.05,663.0,664.02,3447.0,664.05,664.05,663.0,664.02,3447.0
2024-04-18 11:45:00,663.68,663.68,661.79,661.83,6389.0,663.68,663.68,661.79,661.83,6389.0
2024-04-18 11:50:00,661.27,661.99,660.66,661.69,3557.0,661.27,661.99,660.66,661.69,3557.0
2024-04-18 11:55:00,661.63,662.29,660.26,661.3,3400.0,661.63,662.29,660.26,661.3,3400.0
2024-04-18 12:00:00,660.76,662.69,660.74,662.17,2787.0,660.76,662.69,660.74,662.17,2787.0
2024-04-18 12:05:00,662.77,662.78,661.29,662.11,1450.0,662.77,662.78,661.29,662.11,1450.0
2024-04-18 12:10:00,662.39,664.17,662.38,663.9,1185.0,662.39,664.17,662.38,663.9,1185.0
2024-04-18 12:15:00,663.64,663.64,662.36,662.72,736.0,663.64,663.64,662.36,662.72,736.0
2024-04-18 12:20:00,662.98,662.98,661.91,661.91,400.0,662.98,662.98,661.91,661.91,400.0
2024-04-18 12:25:00,661.69,662.41,658.4,661.0,5350.0,661.69,662.41,658.4,661.0,5350.0
2024-04-18 12:30:00,660.83,661.63,659.96,659.96,3043.0,660.83,661.63,659.96,659.96,3043.0
2024-04-18 12:35:00,659.91,661.5,659.91,660.0,2679.0,659.91,661.5,659.91,660.0,2679.0
2024-04-18 12:40:00,659.45,659.72,659.21,659.21,1300.0,659.45,659.72,659.21,659.21,1300.0
2024-04-18 12:45:00,658.44,658.44,656.48,657.06,3237.0,658.44,658.44,656.48,657.06,3237.0
2024-04-18 12:50:00,656.56,657.19,655.8,656.37,4101.0,656.56,657.19,655.8,656.37,4101.0
2024-04-18 12:55:00,656.21,657.44,656.21,656.7,700.0,656.21,657.44,656.21,656.7,700.0
2024-04-18 13:00:00,656.47,657.01,655.0,655.61,4339.0,656.47,657.01,655.0,655.61,4339.0
2024-04-18 13:05:00,655.51,655.61,651.43,651.68,5937.0,655.51,655.61,651.43,651.68,5937.0
2024-04-18 13:10:00,651.16,652.03,649.36,649.61,4559.0,651.16,652.03,649.36,649.61,4559.0
2024-04-18 13:15:00,649.99,650.2,646.78,647.75,2450.0,649.99,650.2,646.78,647.75,2450.0
2024-04-18 13:20:00,648.56,649.69,648.56,648.68,650.0,648.56,649.69,648.56,648.68,650.0
2024-04-18 13:25:00,647.77,649.68,647.36,649.56,1522.0,647.77,649.68,647.36,649.56,1522.0
2024-04-18 13:30:00,651.0,653.0,650.01,651.18,5605.0,651.0,653.0,650.01,651.18,5605.0
2024-04-18 13:35:00,651.24,651.96,650.25,651.32,2155.0,651.24,651.96,650.25,651.32,2155.0
2024-04-18 13:40:00,651.81,651.81,650.0,650.65,1430.0,651.81,651.81,650.0,650.65,1430.0
2024-04-18 13:45:00,651.55,651.97,650.91,651.68,1910.0,651.55,651.97,650.91,651.68,1910.0
2024-04-18 13:50:00,651.5,651.5,648.64,649.66,5104.0,651.5,651.5,648.64,649.66,5104.0
2024-04-18 13:55:00,650.0,650.72,650.0,650.72,2034.0,650.0,650.72,650.0,650.72,2034.0
2024-04-18 14:00:00,651.28,651.37,650.35,650.87,602.0,651.28,651.37,650.35,650.87,602.0
2024-04-18 14:05:00,650.0,650.39,648.96,649.93,1555.0,650.0,650.39,648.96,649.93,1555.0
2024-04-18 14:10:00,650.18,650.18,648.54,650.0,2677.0,650.18,650.18,648.54,650.0,2677.0
2024-04-18 14:15:00,650.64,654.0,650.64,654.0,2732.0,650.64,654.0,650.64,654.0,2732.0
2024-04-18 14:20:00,654.0,654.5,652.0,652.76,7620.0,654.0,654.5,652.0,652.76,7620.0
2024-04-18 14:25:00,651.91,652.34,650.38,650.67,1900.0,651.91,652.34,650.38,650.67,1900.0
2024-04-18 14:30:00,650.93,650.93,648.39,648.81,700.0,650.93,650.93,648.39,648.81,700.0
2024-04-18 14:35:00,648.76,651.65,648.76,651.64,7886.0,648.76,651.65,648.76,651.64,7886.0
2024-04-18 14:40:00,651.32,651.32,651.0,651.17,380.0,651.32,651.32,651.0,651.17,380.0
2024-04-18 14:45:00,650.1,650.8,650.1,650.8,300.0,650.1,650.8,650.1,650.8,300.0
2024-04-18 14:50:00,650.8,650.8,649.49,650.63,2388.0,650.8,650.8,649.49,650.63,2388.0
2024-04-18 14:55:00,650.23,651.24,650.23,650.95,1124.0,650.23,651.24,650.23,650.95,1124.0
2024-04-18 15:00:00,650.55,652.14,650.54,652.07,1300.0,650.55,652.14,650.54,652.07,1300.0
2024-04-18 15:05:00,651.94,652.3,651.33,651.77,500.0,651.94,652.3,651.33,651.77,500.0
2024-04-18 15:10:00,651.27,651.44,651.0,651.44,1857.0,651.27,651.44,651.0,651.44,1857.0
2024-04-18 15:15:00,651.0,651.0,650.88,650.88,544.0,651.0,651.0,650.88,650.88,544.0
2024-04-18 15:20:00,650.89,650.98,649.6,649.89,1726.0,650.89,650.98,649.6,649.89,1726.0
2024-04-18 15:25:00,650.3,650.3,649.68,649.77,400.0,650.3,650.3,649.68,649.77,400.0
2024-04-18 15:30:00,650.1,650.1,649.11,649.34,2700.0,650.1,650.1,649.11,649.34,2700.0
2024-04-18 15:35:00,649.42,649.95,648.58,648.59,2309.0,649.42,649.95,648.58,648.59,2309.0
2024-04-18 15:40:00,648.01,648.01,646.27,646.64,5125.0,648.01,648.01,646.27,646.64,5125.0
2024-04-18 15:45:00,646.83,649.32,646.83,648.63,2907.0,646.83,649.32,646.83,648.63,2907.0
2024-04-18 15:50:00,649.2,650.24,648.01,648.01,4514.0,649.2,650.24,648.01,648.01,4514.0
2024-04-18 15:55:00,647.54,649.81,647.06,649.76,21823.0,647.54,649.81,647.06,649.76,21823.0
2024-04-19 09:30:00,652.0,662.52,651.0,661.02,16359.0,652.0,662.52,651.0,661.02,16359.0
2024-04-19 09:35:00,659.5,659.97,651.01,655.46,39146.0,659.5,659.97,651.01,655.46,39146.0
2024-04-19 09:40:00,655.33,657.82,654.12,655.72,38669.0,655.33,657.82,654.12,655.72,38669.0
2024-04-19 09:45:00,654.95,657.3,653.6,656.39,8140.0,654.95,657.3,653.6,656.39,8140.0
2024-04-19 09:50:00,655.5,656.41,654.27,654.91,5627.0,655.5,656.41,654.27,654.91,5627.0
2024-04-19 09:55:00,654.91,656.94,653.23,654.92,4542.0,654.91,656.94,653.23,654.92,4542.0
2024-04-19 10:00:00,655.42,655.8,653.56,653.81,2869.0,655.42,655.8,653.56,653.81,2869.0
2024-04-19 10:05:00,654.59,654.59,652.0,653.38,5100.0,654.59,654.59,652.0,653.38,5100.0
2024-04-19 10:10:00,653.38,653.84,651.53,651.67,18185.0,653.38,653.84,651.53,651.67,18185.0
2024-04-19 10:15:00,650.94,650.94,647.09,647.13,6210.0,650.94,650.94,647.09,647.13,6210.0
2024-04-19 10:20:00,647.0,648.44,647.0,647.0,3179.0,647.0,648.44,647.0,647.0,3179.0
2024-04-19 10:25:00,647.0,647.08,645.86,646.13,2448.0,647.0,647.08,645.86,646.13,2448.0
2024-04-19 10:30:00,648.12,648.25,646.0,646.88,2769.0,648.12,648.25,646.0,646.88,2769.0
2024-04-19 10:35:00,646.0,646.58,640.94,642.87,5224.0,646.0,646.58,640.94,642.87,5224.0
2024-04-19 10:40:00,643.31,644.3,642.24,643.94,4925.0,643.31,644.3,642.24,643.94,4925.0
2024-04-19 10:45:00,643.89,647.13,643.81,647.13,5115.0,643.89,647.13,643.81,647.13,5115.0
2024-04-19 10:50:00,646.54,647.39,645.69,645.69,2195.0,646.54,647.39,645.69,645.69,2195.0
2024-04-19 10:55:00,645.6,646.0,642.18,643.0,2984.0,645.6,646.0,642.18,643.0,2984.0
2024-04-19 11:00:00,641.89,643.92,641.76,643.91,2400.0,641.89,643.92,641.76,643.91,2400.0
2024-04-19 11:05:00,643.82,643.82,641.31,642.12,2575.0,643.82,643.82,641.31,642.12,2575.0
2024-04-19 11:10:00,641.45,641.89,641.33,641.51,3082.0,641.45,641.89,641.33,641.51,3082.0
2024-04-19 11:15:00,641.17,641.17,639.63,639.63,1418.0,641.17,641.17,639.63,639.63,1418.0
2024-04-19 11:20:00,639.56,641.78,638.44,641.77,3246.0,639.56,641.78,638.44,641.77,3246.0
2024-04-19 11:25:00,640.21,641.1,638.67,639.51,1820.0,640.21,641.1,638.67,639.51,1820.0
2024-04-19 11:30:00,640.03,640.71,639.01,639.59,2004.0,640.03,640.71,639.01,639.59,2004.0
2024-04-19 11:35:00,639.77,640.08,638.0,638.65,5959.0,639.77,640.08,638.0,638.65,5959.0
2024-04-19 11:40:00,638.62,639.16,638.0,639.16,2336.0,638.62,639.16,638.0,639.16,2336.0
2024-04-19 11:45:00,640.09,641.74,640.09,641.42,1500.0,640.09,641.74,640.09,641.42,1500.0
2024-04-19 11:50:00,641.5,641.5,639.25,640.35,3591.0,641.5,641.5,639.25,640.35,3591.0
2024-04-19 11:55:00,639.01,639.01,638.0,638.36,3669.0,639.01,639.01,638.0,638.36,3669.0
2024-04-19 12:00:00,638.37,638.96,636.0,636.23,3753.0,638.37,638.96,636.0,636.23,3753.0
2024-04-19 12:05:00,636.0,636.0,635.05,635.56,830.0,636.0,636.0,635.05,635.56,830.0
2024-04-19 12:10:00,635.63,636.28,631.99,631.99,6382.0,635.63,636.28,631.99,631.99,6382.0
2024-04-19 12:15:00,632.0,632.62,629.88,631.0,6800.0,632.0,632.62,629.88,631.0,6800.0
2024-04-19 12:20:00,630.34,631.52,629.77,630.0,4560.0,630.34,631.52,629.77,630.0,4560.0
2024-04-19 12:25:00,629.39,630.76,627.14,627.53,7437.0,629.39,630.76,627.14,627.53,7437.0
2024-04-19 12:30:00,627.78,629.08,627.34,627.34,6968.0,627.78,629.08,627.34,627.34,6968.0
2024-04-19 12:35:00,628.1,628.66,626.72,627.4,4028.0,628.1,628.66,626.72,627.4,4028.0
2024-04-19 12:40:00,627.62,630.87,627.62,630.62,2500.0,627.62,630.87,627.62,630.62,2500.0
2024-04-19 12:45:00,631.59,633.48,631.03,631.69,4752.0,631.59,633.48,631.03,631.69,4752.0
2024-04-19 12:50:00,632.75,634.68,632.59,633.0,3048.0,632.75,634.68,632.59,633.0,3048.0
2024-04-19 12:55:00,633.34,636.74,633.33,636.67,2591.0,633.34,636.74,633.33,636.67,2591.0
2024-04-19 13:00:00,636.46,637.81,636.46,637.81,1100.0,636.46,637.81,636.46,637.81,1100.0
2024-04-19 13:05:00,638.72,639.86,638.42,639.39,1800.0,638.72,639.86,638.42,639.39,1800.0
2024-04-19 13:10:00,639.4,639.74,638.08,639.25,3250.0,639.4,639.74,638.08,639.25,3250.0
2024-04-19 13:15:00,638.54,639.02,637.5,638.31,4550.0,638.54,639.02,637.5,638.31,4550.0
2024-04-19 13:20:00,639.24,639.24,636.54,638.47,4104.0,639.24,639.24,636.54,638.47,4104.0
2024-04-19 13:25:00,638.3,638.3,637.09,637.69,2311.0,638.3,638.3,637.09,637.69,2311.0
2024-04-19 13:30:00,637.78,637.78,634.49,634.49,3057.0,637.78,637.78,634.49,634.49,3057.0
2024-04-19 13:35:00,634.52,635.51,634.51,635.41,1600.0,634.52,635.51,634.51,635.41,1600.0
2024-04-19 13:40:00,634.61,635.54,634.13,634.74,5135.0,634.61,635.54,634.13,634.74,5135.0
2024-04-19 13:45:00,633.38,635.17,633.38,635.15,1203.0,633.38,635.17,633.38,635.15,1203.0
2024-04-19 13:50:00,635.49,637.14,635.49,637.14,1219.0,635.49,637.14,635.49,637.14,1219.0
2024-04-19 13:55:00,637.18,637.85,634.41,634.47,1405.0,637.18,637.85,634.41,634.47,1405.0
2024-04-19 14:00:00,634.91,635.27,633.37,633.38,7325.0,634.91,635.27,633.37,633.38,7325.0
2024-04-19 14:05:00,633.37,634.2,632.57,634.2,2618.0,633.37,634.2,632.57,634.2,2618.0
2024-04-19 14:10:00,633.02,633.05,630.7,631.03,3749.0,633.02,633.05,630.7,631.03,3749.0
2024-04-19 14:15:00,630.39,630.65,629.79,630.37,1100.0,630.39,630.65,629.79,630.37,1100.0
2024-04-19 14:20:00,630.86,631.29,630.15,631.29,769.0,630.86,631.29,630.15,631.29,769.0
2024-04-19 14:25:00,631.14,631.57,630.81,630.81,602.0,631.14,631.57,630.81,630.81,602.0
2024-04-19 14:30:00,630.07,630.73,629.42,630.25,1500.0,630.07,630.73,629.42,630.25,1500.0
2024-04-19 14:35:00,630.2,630.2,626.65,626.65,2831.0,630.2,630.2,626.65,626.65,2831.0
2024-04-19 14:40:00,626.43,626.88,626.0,626.32,2595.0,626.43,626.88,626.0,626.32,2595.0
2024-04-19 14:45:00,624.98,625.42,623.64,624.11,5806.0,624.98,625.42,623.64,624.11,5806.0
2024-04-19 14:50:00,623.57,625.35,623.57,625.08,4436.0,623.57,625.35,623.57,625.08,4436.0
2024-04-19 14:55:00,625.4,626.03,623.98,625.33,2125.0,625.4,626.03,623.98,625.33,2125.0
2024-04-19 15:00:00,625.02,625.79,625.0,625.51,1226.0,625.02,625.79,625.0,625.51,1226.0
2024-04-19 15:05:00,625.89,627.17,625.82,627.17,1200.0,625.89,627.17,625.82,627.17,1200.0
2024-04-19 15:10:00,628.07,630.44,628.07,629.97,5216.0,628.07,630.44,628.07,629.97,5216.0
2024-04-19 15:15:00,630.0,630.49,629.75,630.16,1054.0,630.0,630.49,629.75,630.16,1054.0
2024-04-19 15:20:00,630.02,630.37,629.29,630.37,2571.0,630.02,630.37,629.29,630.37,2571.0
2024-04-19 15:25:00,630.58,630.58,628.6,628.88,9007.0,630.58,630.58,628.6,628.88,9007.0
2024-04-19 15:30:00,628.65,628.65,627.26,627.94,3841.0,628.65,628.65,627.26,627.94,3841.0
2024-04-19 15:35:00,627.65,627.65,626.53,626.57,2571.0,627.65,627.65,626.53,626.57,2571.0
2024-04-19 15:40:00,626.33,627.37,625.88,627.37,4052.0,626.33,627.37,625.88,627.37,4052.0
2024-04-19 15:45:00,627.83,630.15,627.2,629.36,5694.0,627.83,630.15,627.2,629.36,5694.0
2024-04-19 15:50:00,629.42,630.77,629.12,630.76,3809.0,629.42,630.77,629.12,630.76,3809.0
2024-04-19 15:55:00,630.98,631.69,630.51,631.42,39501.0,630.98,631.69,630.51,631.42,39501.0
2024-04-22 09:30:00,632.72,634.0,630.0,630.0,6111.0,632.72,634.0,630.0,630.0,6111.0
2024-04-22 09:35:00,629.12,631.88,627.15,631.77,2856.0,629.12,631.88,627.15,631.77,2856.0
2024-04-22 09:40:00,632.51,636.25,631.41,636.25,15742.0,632.51,636.25,631.41,636.25,15742.0
2024-04-22 09:45:00,637.04,638.87,636.0,638.87,5441.0,637.04,638.87,636.0,638.87,5441.0
2024-04-22 09:50:00,639.66,641.55,638.5,640.91,5305.0,639.66,641.55,638.5,640.91,5305.0
2024-04-22 09:55:00,641.0,641.28,639.1,639.5,3749.0,641.0,641.28,639.1,639.5,3749.0
2024-04-22 10:00:00,636.4,638.27,636.38,636.38,1807.0,636.4,638.27,636.38,636.38,1807.0
2024-04-22 10:05:00,634.56,635.3,634.0,634.79,1379.0,634.56,635.3,634.0,634.79,1379.0
2024-04-22 10:10:00,635.42,635.5,634.61,635.0,1755.0,635.42,635.5,634.61,635.0,1755.0
2024-04-22 10:15:00,632.63,633.5,632.0,633.29,2387.0,632.63,633.5,632.0,633.29,2387.0
2024-04-22 10:20:00,632.69,633.1,630.2,630.2,2998.0,632.69,633.1,630.2,630.2,2998.0
2024-04-22 10:25:00,631.0,631.0,627.61,627.61,4366.0,631.0,631.0,627.61,627.61,4366.0
2024-04-22 10:30:00,627.77,629.0,627.5,629.0,1599.0,627.77,629.0,627.5,629.0,1599.0
2024-04-22 10:35:00,628.49,629.46,628.17,628.34,2092.0,628.49,629.46,628.17,628.34,2092.0
2024-04-22 10:40:00,628.16,630.23,628.16,629.56,2303.0,628.16,630.23,628.16,629.56,2303.0
2024-04-22 10:45:00,629.56,629.56,627.51,627.54,669.0,629.56,629.56,627.51,627.54,669.0
2024-04-22 10:50:00,626.15,626.15,623.47,623.48,994.0,626.15,626.15,623.47,623.48,994.0
2024-04-22 10:55:00,623.82,623.92,622.02,623.21,2550.0,623.82,623.92,622.02,623.21,2550.0
2024-04-22 11:00:00,623.69,623.69,623.1,623.1,759.0,623.69,623.69,623.1,623.1,759.0
2024-04-22 11:05:00,623.74,623.74,622.6,622.6,2820.0,623.74,623.74,622.6,622.6,2820.0
2024-04-22 11:10:00,622.5,622.55,621.03,621.5,2648.0,622.5,622.55,621.03,621.5,2648.0
2024-04-22 11:15:00,621.38,623.08,620.2,622.46,2278.0,621.38,623.08,620.2,622.46,2278.0
2024-04-22 11:20:00,622.1,622.1,619.71,621.4,4247.0,622.1,622.1,619.71,621.4,4247.0
2024-04-22 11:25:00,622.41,622.57,621.89,622.42,1700.0,622.41,622.57,621.89,622.42,1700.0
2024-04-22 11:30:00,622.36,622.92,621.25,621.25,3741.0,622.36,622.92,621.25,621.25,3741.0
2024-04-22 11:35:00,621.8,624.74,621.52,623.72,10855.0,621.8,624.74,621.52,623.72,10855.0
2024-04-22 11:40:00,623.76,624.4,623.43,623.44,500.0,623.76,624.4,623.43,623.44,500.0
2024-04-22 11:45:00,623.47,624.04,623.47,623.52,955.0,623.47,624.04,623.47,623.52,955.0
2024-04-22 11:50:00,624.07,625.26,623.46,625.26,1419.0,624.07,625.26,623.46,625.26,1419.0
2024-04-22 11:55:00,625.62,626.04,625.62,626.04,200.0,625.62,626.04,625.62,626.04,200.0
2024-04-22 12:00:00,626.43,626.43,625.67,625.68,500.0,626.43,626.43,625.67,625.68,500.0
2024-04-22 12:05:00,624.88,626.3,624.88,626.3,978.0,624.88,626.3,624.88,626.3,978.0
2024-04-22 12:10:00,625.6,626.08,625.03,625.92,2785.0,625.6,626.08,625.03,625.92,2785.0
2024-04-22 12:15:00,626.0,627.8,626.0,627.69,600.0,626.0,627.8,626.0,627.69,600.0
2024-04-22 12:20:00,627.58,628.51,627.58,627.98,608.0,627.58,628.51,627.58,627.98,608.0
2024-04-22 12:25:00,628.36,628.36,628.15,628.16,200.0,628.36,628.36,628.15,628.16,200.0
2024-04-22 12:30:00,627.57,627.57,627.3,627.31,662.0,627.57,627.57,627.3,627.31,662.0
2024-04-22 12:35:00,627.62,627.62,627.62,627.62,200.0,627.62,627.62,627.62,627.62,200.0
2024-04-22 12:40:00,627.49,628.12,627.48,628.12,620.0,627.49,628.12,627.48,628.12,620.0
2024-04-22 12:45:00,628.0,628.0,627.45,627.45,1100.0,628.0,628.0,627.45,627.45,1100.0
2024-04-22 12:50:00,627.23,627.23,626.81,626.85,425.0,627.23,627.23,626.81,626.85,425.0
2024-04-22 12:55:00,627.47,627.94,627.47,627.88,500.0,627.47,627.94,627.47,627.88,500.0
2024-04-22 13:00:00,627.5,627.5,627.49,627.5,100.0,627.5,627.5,627.49,627.5,100.0
2024-04-22 13:05:00,629.14,629.14,629.14,629.14,100.0,629.14,629.14,629.14,629.14,100.0
2024-04-22 13:10:00,629.74,629.84,629.07,629.07,500.0,629.74,629.84,629.07,629.07,500.0
2024-04-22 13:15:00,629.07,629.07,629.07,629.07,0.0,629.07,629.07,629.07,629.07,0.0
2024-04-22 13:20:00,631.48,631.48,630.5,630.5,1015.0,631.48,631.48,630.5,630.5,1015.0
2024-04-22 13:25:00,630.51,630.54,630.42,630.54,549.0,630.51,630.54,630.42,630.54,549.0
2024-04-22 13:30:00,631.1,631.64,630.78,630.79,600.0,631.1,631.64,630.78,630.79,600.0
2024-04-22 13:35:00,630.86,631.8,630.72,631.75,2000.0,630.86,631.8,630.72,631.75,2000.0
2024-04-22 13:40:00,631.95,631.95,630.74,630.75,700.0,631.95,631.95,630.74,630.75,700.0
2024-04-22 13:45:00,631.54,632.16,630.86,632.16,1366.0,631.54,632.16,630.86,632.16,1366.0
2024-04-22 13:50:00,632.31,633.11,632.31,633.11,400.0,632.31,633.11,632.31,633.11,400.0
2024-04-22 13:55:00,632.47,632.47,632.47,632.47,100.0,632.47,632.47,632.47,632.47,100.0
2024-04-22 14:00:00,632.44,632.45,632.44,632.44,110.0,632.44,632.45,632.44,632.44,110.0
2024-04-22 14:05:00,632.71,633.81,632.16,633.81,600.0,632.71,633.81,632.16,633.81,600.0
2024-04-22 14:10:00,634.76,634.89,634.76,634.88,300.0,634.76,634.89,634.76,634.88,300.0
2024-04-22 14:15:00,633.85,634.09,633.7,633.71,300.0,633.85,634.09,633.7,633.71,300.0
2024-04-22 14:20:00,634.57,636.03,634.57,636.02,1500.0,634.57,636.03,634.57,636.02,1500.0
2024-04-22 14:25:00,636.01,637.82,636.01,637.07,600.0,636.01,637.82,636.01,637.07,600.0
2024-04-22 14:30:00,637.53,638.52,637.53,638.39,428.0,637.53,638.52,637.53,638.39,428.0
2024-04-22 14:35:00,638.33,638.43,636.58,636.58,700.0,638.33,638.43,636.58,636.58,700.0
2024-04-22 14:40:00,636.16,636.16,635.54,635.55,400.0,636.16,636.16,635.54,635.55,400.0
2024-04-22 14:45:00,636.29,636.85,635.74,636.1,3900.0,636.29,636.85,635.74,636.1,3900.0
2024-04-22 14:50:00,635.76,635.76,635.76,635.76,100.0,635.76,635.76,635.76,635.76,100.0
2024-04-22 14:55:00,635.29,636.95,635.29,636.47,773.0,635.29,636.95,635.29,636.47,773.0
2024-04-22 15:00:00,636.79,636.79,636.79,636.79,100.0,636.79,636.79,636.79,636.79,100.0
2024-04-22 15:05:00,637.05,637.14,636.22,636.68,594.0,637.05,637.14,636.22,636.68,594.0
2024-04-22 15:10:00,636.85,637.4,636.85,637.4,282.0,636.85,637.4,636.85,637.4,282.0
2024-04-22 15:15:00,636.91,638.12,636.87,636.87,720.0,636.91,638.12,636.87,636.87,720.0
2024-04-22 15:20:00,637.32,637.32,635.68,635.68,2287.0,637.32,637.32,635.68,635.68,2287.0
2024-04-22 15:25:00,635.19,636.59,635.18,636.59,290.0,635.19,636.59,635.18,636.59,290.0
2024-04-22 15:30:00,635.79,636.59,635.23,635.24,1200.0,635.79,636.59,635.23,635.24,1200.0
2024-04-22 15:35:00,635.22,635.25,634.9,634.94,1002.0,635.22,635.25,634.9,634.94,1002.0
2024-04-22 15:40:00,634.99,636.58,634.28,636.58,3739.0,634.99,636.58,634.28,636.58,3739.0
2024-04-22 15:45:00,636.42,637.88,636.42,637.82,1895.0,636.42,637.88,636.42,637.82,1895.0
2024-04-22 15:50:00,637.84,638.28,634.92,634.97,5555.0,637.84,638.28,634.92,634.97,5555.0
2024-04-22 15:55:00,635.4,635.93,632.27,633.04,31031.0,635.4,635.93,632.27,633.04,31031.0
2024-04-23 09:30:00,641.3,641.3,635.64,639.4,3163.0,641.3,641.3,635.64,639.4,3163.0
2024-04-23 09:35:00,639.72,639.72,634.4,635.35,1104.0,639.72,639.72,634.4,635.35,1104.0
2024-04-23 09:40:00,636.87,640.0,636.86,638.57,1900.0,636.87,640.0,636.86,638.57,1900.0
2024-04-23 09:45:00,638.52,641.55,638.1,641.26,6762.0,638.52,641.55,638.1,641.26,6762.0
2024-04-23 09:50:00,640.21,643.19,640.0,643.0,10366.0,640.21,643.19,640.0,643.0,10366.0
2024-04-23 09:55:00,643.17,643.35,642.37,642.86,5516.0,643.17,643.35,642.37,642.86,5516.0
2024-04-23 10:00:00,642.0,645.49,642.0,643.13,6959.0,642.0,645.49,642.0,643.13,6959.0
2024-04-23 10:05:00,643.0,644.95,643.0,644.95,4618.0,643.0,644.95,643.0,644.95,4618.0
2024-04-23 10:10:00,643.84,646.37,643.49,646.37,5322.0,643.84,646.37,643.49,646.37,5322.0
2024-04-23 10:15:00,646.67,648.6,646.0,648.11,3843.0,646.67,648.6,646.0,648.11,3843.0
2024-04-23 10:20:00,648.64,649.0,645.52,647.0,7025.0,648.64,649.0,645.52,647.0,7025.0
2024-04-23 10:25:00,645.56,647.25,645.05,646.75,14104.0,645.56,647.25,645.05,646.75,14104.0
2024-04-23 10:30:00,646.9,650.41,646.9,649.84,7046.0,646.9,650.41,646.9,649.84,7046.0
2024-04-23 10:35:00,649.0,649.0,647.34,647.38,3118.0,649.0,649.0,647.34,647.38,3118.0
2024-04-23 10:40:00,648.42,648.82,647.48,648.82,7264.0,648.42,648.82,647.48,648.82,7264.0
2024-04-23 10:45:00,647.54,648.5,647.29,648.5,800.0,647.54,648.5,647.29,648.5,800.0
2024-04-23 10:50:00,648.58,650.38,648.58,650.38,530.0,648.58,650.38,648.58,650.38,530.0
2024-04-23 10:55:00,649.96,653.0,649.95,652.87,1500.0,649.96,653.0,649.95,652.87,1500.0
2024-04-23 11:00:00,652.7,652.7,649.87,650.61,2128.0,652.7,652.7,649.87,650.61,2128.0
2024-04-23 11:05:00,651.95,651.95,650.3,650.62,1400.0,651.95,651.95,650.3,650.62,1400.0
2024-04-23 11:10:00,650.65,651.0,649.75,649.75,2210.0,650.65,651.0,649.75,649.75,2210.0
2024-04-23 11:15:00,649.5,650.0,649.01,649.73,1300.0,649.5,650.0,649.01,649.73,1300.0
2024-04-23 11:20:00,649.16,650.45,647.39,647.39,7025.0,649.16,650.45,647.39,647.39,7025.0
2024-04-23 11:25:00,647.85,648.45,646.29,647.16,2658.0,647.85,648.45,646.29,647.16,2658.0
2024-04-23 11:30:00,646.21,647.0,642.73,643.72,7541.0,646.21,647.0,642.73,643.72,7541.0
2024-04-23 11:35:00,643.13,644.71,641.21,641.88,11999.0,643.13,644.71,641.21,641.88,11999.0
2024-04-23 11:40:00,642.72,642.79,639.1,639.1,10267.0,642.72,642.79,639.1,639.1,10267.0
2024-04-23 11:45:00,639.09,640.25,638.13,638.2,15442.0,639.09,640.25,638.13,638.2,15442.0
2024-04-23 11:50:00,638.96,639.95,634.36,635.95,9431.0,638.96,639.95,634.36,635.95,9431.0
2024-04-23 11:55:00,635.55,639.55,635.04,635.04,4983.0,635.55,639.55,635.04,635.04,4983.0
2024-04-23 12:00:00,636.55,636.55,633.67,633.72,4695.0,636.55,636.55,633.67,633.72,4695.0
2024-04-23 12:05:00,633.64,635.0,632.82,632.82,5053.0,633.64,635.0,632.82,632.82,5053.0
2024-04-23 12:10:00,633.0,634.5,631.12,633.72,6096.0,633.0,634.5,631.12,633.72,6096.0
2024-04-23 12:15:00,635.0,638.0,635.0,638.0,1600.0,635.0,638.0,635.0,638.0,1600.0
2024-04-23 12:20:00,638.34,639.6,638.34,639.6,1873.0,638.34,639.6,638.34,639.6,1873.0
2024-04-23 12:25:00,639.97,640.94,639.97,640.82,500.0,639.97,640.94,639.97,640.82,500.0
2024-04-23 12:30:00,641.66,641.66,640.7,641.44,939.0,641.66,641.66,640.7,641.44,939.0
2024-04-23 12:35:00,644.13,644.36,642.93,644.01,4663.0,644.13,644.36,642.93,644.01,4663.0
2024-04-23 12:40:00,644.66,644.66,643.66,643.67,552.0,644.66,644.66,643.66,643.67,552.0
2024-04-23 12:45:00,645.0,645.0,643.38,644.16,916.0,645.0,645.0,643.38,644.16,916.0
2024-04-23 12:50:00,643.26,643.31,642.95,642.95,400.0,643.26,643.31,642.95,642.95,400.0
2024-04-23 12:55:00,642.27,642.4,641.56,642.4,517.0,642.27,642.4,641.56,642.4,517.0
2024-04-23 13:00:00,643.14,643.98,643.14,643.42,1400.0,643.14,643.98,643.14,643.42,1400.0
2024-04-23 13:05:00,644.43,646.72,644.35,644.94,1700.0,644.43,646.72,644.35,644.94,1700.0
2024-04-23 13:10:00,644.83,644.83,643.72,643.82,1300.0,644.83,644.83,643.72,643.82,1300.0
2024-04-23 13:15:00,643.94,644.33,642.65,644.33,7772.0,643.94,644.33,642.65,644.33,7772.0
2024-04-23 13:20:00,644.84,647.73,644.84,646.94,2102.0,644.84,647.73,644.84,646.94,2102.0
2024-04-23 13:25:00,646.5,649.54,646.47,649.5,4252.0,646.5,649.54,646.47,649.5,4252.0
2024-04-23 13:30:00,647.93,648.69,647.92,648.69,200.0,647.93,648.69,647.92,648.69,200.0
2024-04-23 13:35:00,648.69,649.51,647.78,648.73,1158.0,648.69,649.51,647.78,648.73,1158.0
2024-04-23 13:40:00,649.06,649.09,648.5,649.09,750.0,649.06,649.09,648.5,649.09,750.0
2024-04-23 13:45:00,649.12,649.16,647.24,647.44,1667.0,649.12,649.16,647.24,647.44,1667.0
2024-04-23 13:50:00,648.0,648.56,647.42,647.42,2020.0,648.0,648.56,647.42,647.42,2020.0
2024-04-23 13:55:00,649.01,649.01,649.0,649.0,200.0,649.01,649.01,649.0,649.0,200.0
2024-04-23 14:00:00,648.15,649.21,648.15,648.75,1600.0,648.15,649.21,648.15,648.75,1600.0
2024-04-23 14:05:00,648.5,651.11,648.47,650.97,4143.0,648.5,651.11,648.47,650.97,4143.0
2024-04-23 14:10:00,651.42,651.51,649.51,649.51,1940.0,651.42,651.51,649.51,649.51,1940.0
2024-04-23 14:15:00,649.75,649.94,648.95,649.9,2752.0,649.75,649.94,648.95,649.9,2752.0
2024-04-23 14:20:00,650.15,652.01,650.15,652.01,3213.0,650.15,652.01,650.15,652.01,3213.0
2024-04-23 14:25:00,652.46,652.46,651.47,652.04,4529.0,652.46,652.46,651.47,652.04,4529.0
2024-04-23 14:30:00,652.0,652.0,651.54,651.55,422.0,652.0,652.0,651.54,651.55,422.0
2024-04-23 14:35:00,651.5,651.5,650.0,650.26,6327.0,651.5,651.5,650.0,650.26,6327.0
2024-04-23 14:40:00,650.03,650.03,649.25,649.81,4056.0,650.03,650.03,649.25,649.81,4056.0
2024-04-23 14:45:00,649.25,649.25,648.45,649.0,1841.0,649.25,649.25,648.45,649.0,1841.0
2024-04-23 14:50:00,648.9,649.33,647.96,649.33,2530.0,648.9,649.33,647.96,649.33,2530.0
2024-04-23 14:55:00,648.61,650.14,648.1,649.54,1873.0,648.61,650.14,648.1,649.54,1873.0
2024-04-23 15:00:00,649.61,649.61,648.8,648.93,1208.0,649.61,649.61,648.8,648.93,1208.0
2024-04-23 15:05:00,648.55,649.35,648.55,649.0,1335.0,648.55,649.35,648.55,649.0,1335.0
2024-04-23 15:10:00,649.34,650.46,649.34,649.71,2949.0,649.34,650.46,649.34,649.71,2949.0
2024-04-23 15:15:00,649.48,650.26,647.65,648.5,4089.0,649.48,650.26,647.65,648.5,4089.0
2024-04-23 15:20:00,648.45,649.5,648.21,649.5,1991.0,648.45,649.5,648.21,649.5,1991.0
2024-04-23 15:25:00,650.22,650.22,649.87,650.06,1402.0,650.22,650.22,649.87,650.06,1402.0
2024-04-23 15:30:00,650.06,651.9,649.99,651.9,6910.0,650.06,651.9,649.99,651.9,6910.0
2024-04-23 15:35:00,651.69,653.13,651.64,653.13,4711.0,651.69,653.13,651.64,653.13,4711.0
2024-04-23 15:40:00,653.26,656.8,653.19,654.42,7146.0,653.26,656.8,653.19,654.42,7146.0
2024-04-23 15:45:00,654.1,656.1,653.22,655.28,4765.0,654.1,656.1,653.22,655.28,4765.0
2024-04-23 15:50:00,654.9,654.9,653.66,654.47,5588.0,654.9,654.9,653.66,654.47,5588.0
2024-04-23 15:55:00,654.34,654.5,651.67,652.17,27568.0,654.34,654.5,651.67,652.17,27568.0
2024-04-24 09:30:00,661.64,661.64,648.93,648.93,5896.0,661.64,661.64,648.93,648.93,5896.0
2024-04-24 09:35:00,648.76,656.98,648.76,656.98,2961.0,648.76,656.98,648.76,656.98,2961.0
2024-04-24 09:40:00,658.87,658.87,654.98,656.55,1180.0,658.87,658.87,654.98,656.55,1180.0
2024-04-24 09:45:00,656.07,656.07,654.51,654.61,524.0,656.07,656.07,654.51,654.61,524.0
2024-04-24 09:50:00,655.02,656.83,654.91,656.83,1400.0,655.02,656.83,654.91,656.83,1400.0
2024-04-24 09:55:00,656.23,656.86,653.52,653.52,1503.0,656.23,656.86,653.52,653.52,1503.0
2024-04-24 10:00:00,652.78,654.26,652.26,652.41,1235.0,652.78,654.26,652.26,652.41,1235.0
2024-04-24 10:05:00,652.33,654.73,652.33,653.61,2800.0,652.33,654.73,652.33,653.61,2800.0
2024-04-24 10:10:00,653.65,653.65,649.51,649.51,809.0,653.65,653.65,649.51,649.51,809.0
2024-04-24 10:15:00,648.53,649.53,647.9,649.31,608.0,648.53,649.53,647.9,649.31,608.0
2024-04-24 10:20:00,648.8,649.99,648.79,649.62,2095.0,648.8,649.99,648.79,649.62,2095.0
2024-04-24 10:25:00,649.99,650.45,648.32,648.65,2694.0,649.99,650.45,648.32,648.65,2694.0
2024-04-24 10:30:00,649.19,652.04,649.19,651.63,800.0,649.19,652.04,649.19,651.63,800.0
2024-04-24 10:35:00,651.63,653.3,651.62,653.21,500.0,651.63,653.3,651.62,653.21,500.0
2024-04-24 10:40:00,652.26,652.27,652.26,652.26,200.0,652.26,652.27,652.26,652.26,200.0
2024-04-24 10:45:00,650.47,650.91,650.46,650.74,900.0,650.47,650.91,650.46,650.74,900.0
2024-04-24 10:50:00,650.9,651.18,649.74,651.18,3652.0,650.9,651.18,649.74,651.18,3652.0
2024-04-24 10:55:00,651.78,652.24,651.23,651.24,1272.0,651.78,652.24,651.23,651.24,1272.0
2024-04-24 11:00:00,651.13,651.13,650.45,650.47,2133.0,651.13,651.13,650.45,650.47,2133.0
2024-04-24 11:05:00,650.64,650.64,649.08,650.21,1827.0,650.64,650.64,649.08,650.21,1827.0
2024-04-24 11:10:00,650.36,651.19,650.36,651.19,600.0,650.36,651.19,650.36,651.19,600.0
2024-04-24 11:15:00,650.83,652.93,650.69,652.18,3240.0,650.83,652.93,650.69,652.18,3240.0
2024-04-24 11:20:00,652.69,652.69,651.45,651.66,1201.0,652.69,652.69,651.45,651.66,1201.0
2024-04-24 11:25:00,652.28,653.56,652.28,653.56,725.0,652.28,653.56,652.28,653.56,725.0
2024-04-24 11:30:00,654.0,654.0,654.0,654.0,100.0,654.0,654.0,654.0,654.0,100.0
2024-04-24 11:35:00,654.43,655.07,653.94,655.07,1300.0,654.43,655.07,653.94,655.07,1300.0
2024-04-24 11:40:00,655.06,655.06,653.16,653.16,400.0,655.06,655.06,653.16,653.16,400.0
2024-04-24 11:45:00,650.64,651.58,650.2,651.58,1532.0,650.64,651.58,650.2,651.58,1532.0
2024-04-24 11:50:00,651.58,651.58,650.43,651.04,2256.0,651.58,651.58,650.43,651.04,2256.0
2024-04-24 11:55:00,651.21,651.21,647.97,649.37,1100.0,651.21,651.21,647.97,649.37,1100.0
2024-04-24 12:00:00,649.42,650.0,649.42,649.49,1200.0,649.42,650.0,649.42,649.49,1200.0
2024-04-24 12:05:00,648.93,648.93,647.82,647.85,1600.0,648.93,648.93,647.82,647.85,1600.0
2024-04-24 12:10:00,647.28,649.0,647.28,648.73,1060.0,647.28,649.0,647.28,648.73,1060.0
2024-04-24 12:15:00,649.78,649.78,649.78,649.78,100.0,649.78,649.78,649.78,649.78,100.0
2024-04-24 12:20:00,650.22,653.16,650.22,653.16,4376.0,650.22,653.16,650.22,653.16,4376.0
2024-04-24 12:25:00,653.61,653.61,652.76,653.6,1076.0,653.61,653.61,652.76,653.6,1076.0
2024-04-24 12:30:00,653.1,653.85,652.3,652.3,3604.0,653.1,653.85,652.3,652.3,3604.0
2024-04-24 12:35:00,652.28,654.29,652.18,654.29,2800.0,652.28,654.29,652.18,654.29,2800.0
2024-04-24 12:40:00,654.61,654.71,654.61,654.68,300.0,654.61,654.71,654.61,654.68,300.0
2024-04-24 12:45:00,654.07,654.94,653.02,654.94,1500.0,654.07,654.94,653.02,654.94,1500.0
2024-04-24 12:50:00,655.05,656.11,655.01,655.91,2099.0,655.05,656.11,655.01,655.91,2099.0
2024-04-24 12:55:00,655.58,656.02,654.61,656.02,900.0,655.58,656.02,654.61,656.02,900.0
2024-04-24 13:00:00,656.45,656.5,656.16,656.21,760.0,656.45,656.5,656.16,656.21,760.0
2024-04-24 13:05:00,656.22,656.99,656.21,656.48,1100.0,656.22,656.99,656.21,656.48,1100.0
2024-04-24 13:10:00,657.09,659.01,657.03,658.28,2599.0,657.09,659.01,657.03,658.28,2599.0
2024-04-24 13:15:00,658.61,661.54,658.61,661.16,3680.0,658.61,661.54,658.61,661.16,3680.0
2024-04-24 13:20:00,661.31,663.64,661.31,663.64,5103.0,661.31,663.64,661.31,663.64,5103.0
2024-04-24 13:25:00,663.71,664.02,661.7,661.79,2051.0,663.71,664.02,661.7,661.79,2051.0
2024-04-24 13:30:00,662.46,662.46,661.88,662.08,1520.0,662.46,662.46,661.88,662.08,1520.0
2024-04-24 13:35:00,662.13,662.13,660.48,661.11,1927.0,662.13,662.13,660.48,661.11,1927.0
2024-04-24 13:40:00,661.06,661.06,658.23,659.0,6233.0,661.06,661.06,658.23,659.0,6233.0
2024-04-24 13:45:00,659.48,660.17,659.4,660.17,3317.0,659.48,660.17,659.4,660.17,3317.0
2024-04-24 13:50:00,659.66,660.62,659.49,660.62,1600.0,659.66,660.62,659.49,660.62,1600.0
2024-04-24 13:55:00,660.33,660.86,660.05,660.86,1000.0,660.33,660.86,660.05,660.86,1000.0
2024-04-24 14:00:00,660.89,661.08,660.63,660.91,1959.0,660.89,661.08,660.63,660.91,1959.0
2024-04-24 14:05:00,660.25,660.6,658.99,660.31,3699.0,660.25,660.6,658.99,660.31,3699.0
2024-04-24 14:10:00,660.07,660.4,659.45,659.5,1589.0,660.07,660.4,659.45,659.5,1589.0
2024-04-24 14:15:00,658.87,659.89,658.86,659.89,300.0,658.87,659.89,658.86,659.89,300.0
2024-04-24 14:20:00,660.02,660.6,659.94,660.42,700.0,660.02,660.6,659.94,660.42,700.0
2024-04-24 14:25:00,660.17,660.24,659.36,659.48,1837.0,660.17,660.24,659.36,659.48,1837.0
2024-04-24 14:30:00,659.18,659.18,656.54,657.39,3600.0,659.18,659.18,656.54,657.39,3600.0
2024-04-24 14:35:00,656.97,658.16,654.9,658.16,4004.0,656.97,658.16,654.9,658.16,4004.0
2024-04-24 14:40:00,657.79,657.79,657.28,657.58,300.0,657.79,657.79,657.28,657.58,300.0
2024-04-24 14:45:00,657.58,657.69,656.79,657.57,1507.0,657.58,657.69,656.79,657.57,1507.0
2024-04-24 14:50:00,657.38,657.38,656.3,657.32,2500.0,657.38,657.38,656.3,657.32,2500.0
2024-04-24 14:55:00,656.31,656.56,655.63,655.75,1600.0,656.31,656.56,655.63,655.75,1600.0
2024-04-24 15:00:00,654.66,654.66,654.03,654.03,1205.0,654.66,654.66,654.03,654.03,1205.0
2024-04-24 15:05:00,654.32,654.98,653.66,654.94,3000.0,654.32,654.98,653.66,654.94,3000.0
2024-04-24 15:10:00,655.0,656.52,655.0,656.52,1302.0,655.0,656.52,655.0,656.52,1302.0
2024-04-24 15:15:00,656.58,657.2,655.99,656.01,1200.0,656.58,657.2,655.99,656.01,1200.0
2024-04-24 15:20:00,656.33,656.78,655.94,656.78,3052.0,656.33,656.78,655.94,656.78,3052.0
2024-04-24 15:25:00,657.21,657.21,654.97,654.98,2211.0,657.21,657.21,654.97,654.98,2211.0
2024-04-24 15:30:00,654.29,655.0,653.94,654.37,1300.0,654.29,655.0,653.94,654.37,1300.0
2024-04-24 15:35:00,654.37,654.37,652.94,653.07,3320.0,654.37,654.37,652.94,653.07,3320.0
2024-04-24 15:40:00,652.87,654.11,652.69,653.97,2900.0,652.87,654.11,652.69,653.97,2900.0
2024-04-24 15:45:00,653.64,654.26,653.5,653.9,3341.0,653.64,654.26,653.5,653.9,3341.0
2024-04-24 15:50:00,653.9,654.88,653.41,654.62,9155.0,653.9,654.88,653.41,654.62,9155.0
2024-04-24 15:55:00,654.72,654.79,651.41,651.43,21989.0,654.72,654.79,651.41,651.43,21989.0
2024-04-25 09:30:00,644.16,644.16,631.59,631.59,5787.0,644.16,644.16,631.59,631.59,5787.0
2024-04-25 09:35:00,634.06,637.6,630.98,632.35,8183.0,634.06,637.6,630.98,632.35,8183.0
2024-04-25 09:40:00,632.93,635.71,630.93,631.19,2658.0,632.93,635.71,630.93,631.19,2658.0
2024-04-25 09:45:00,631.34,636.24,630.87,632.12,5625.0,631.34,636.24,630.87,632.12,5625.0
2024-04-25 09:50:00,632.0,632.0,626.09,627.85,6165.0,632.0,632.0,626.09,627.85,6165.0
2024-04-25 09:55:00,627.58,627.9,622.42,624.31,12634.0,627.58,627.9,622.42,624.31,12634.0
2024-04-25 10:00:00,625.88,625.88,622.56,623.45,3337.0,625.88,625.88,622.56,623.45,3337.0
2024-04-25 10:05:00,623.73,629.13,623.73,629.12,7391.0,623.73,629.13,623.73,629.12,7391.0
2024-04-25 10:10:00,628.37,633.43,628.37,632.62,4336.0,628.37,633.43,628.37,632.62,4336.0
2024-04-25 10:15:00,633.64,635.75,632.42,633.78,2602.0,633.64,635.75,632.42,633.78,2602.0
2024-04-25 10:20:00,632.28,632.84,631.29,631.49,600.0,632.28,632.84,631.29,631.49,600.0
2024-04-25 10:25:00,632.09,633.13,631.86,631.99,1119.0,632.09,633.13,631.86,631.99,1119.0
2024-04-25 10:30:00,630.99,632.61,629.2,629.47,3600.0,630.99,632.61,629.2,629.47,3600.0
2024-04-25 10:35:00,628.29,629.58,628.09,628.53,1435.0,628.29,629.58,628.09,628.53,1435.0
2024-04-25 10:40:00,628.01,629.43,625.64,627.99,6518.0,628.01,629.43,625.64,627.99,6518.0
2024-04-25 10:45:00,628.32,628.6,627.0,627.62,2250.0,628.32,628.6,627.0,627.62,2250.0
2024-04-25 10:50:00,626.38,626.38,624.21,624.22,2500.0,626.38,626.38,624.21,624.22,2500.0
2024-04-25 10:55:00,624.38,625.65,622.57,624.85,11007.0,624.38,625.65,622.57,624.85,11007.0
2024-04-25 11:00:00,625.22,627.52,625.0,627.4,2324.0,625.22,627.52,625.0,627.4,2324.0
2024-04-25 11:05:00,627.41,628.74,626.06,628.74,3700.0,627.41,628.74,626.06,628.74,3700.0
2024-04-25 11:10:00,628.54,629.94,627.49,629.17,3997.0,628.54,629.94,627.49,629.17,3997.0
2024-04-25 11:15:00,629.38,629.79,627.51,627.51,2078.0,629.38,629.79,627.51,627.51,2078.0
2024-04-25 11:20:00,626.72,628.46,626.72,627.5,846.0,626.72,628.46,626.72,627.5,846.0
2024-04-25 11:25:00,627.89,628.42,625.98,628.15,3455.0,627.89,628.42,625.98,628.15,3455.0
2024-04-25 11:30:00,627.14,627.14,626.72,627.07,1700.0,627.14,627.14,626.72,627.07,1700.0
2024-04-25 11:35:00,626.36,626.51,625.45,625.45,600.0,626.36,626.51,625.45,625.45,600.0
2024-04-25 11:40:00,625.15,627.73,625.15,627.73,1300.0,625.15,627.73,625.15,627.73,1300.0
2024-04-25 11:45:00,627.5,627.5,626.28,626.81,609.0,627.5,627.5,626.28,626.81,609.0
2024-04-25 11:50:00,626.75,630.1,625.87,630.1,8675.0,626.75,630.1,625.87,630.1,8675.0
2024-04-25 11:55:00,629.8,630.22,629.43,630.22,1010.0,629.8,630.22,629.43,630.22,1010.0
2024-04-25 12:00:00,629.01,630.6,628.82,630.6,2502.0,629.01,630.6,628.82,630.6,2502.0
2024-04-25 12:05:00,630.74,631.55,630.73,630.73,1467.0,630.74,631.55,630.73,630.73,1467.0
2024-04-25 12:10:00,629.7,629.7,629.7,629.7,200.0,629.7,629.7,629.7,629.7,200.0
2024-04-25 12:15:00,629.71,631.17,629.37,630.15,9377.0,629.71,631.17,629.37,630.15,9377.0
2024-04-25 12:20:00,630.98,631.34,630.27,630.83,1200.0,630.98,631.34,630.27,630.83,1200.0
2024-04-25 12:25:00,630.94,631.43,629.18,629.18,800.0,630.94,631.43,629.18,629.18,800.0
2024-04-25 12:30:00,629.58,629.58,628.41,628.41,1504.0,629.58,629.58,628.41,628.41,1504.0
2024-04-25 12:35:00,628.38,629.08,627.33,629.04,1471.0,628.38,629.08,627.33,629.04,1471.0
2024-04-25 12:40:00,629.1,630.51,628.8,630.51,4136.0,629.1,630.51,628.8,630.51,4136.0
2024-04-25 12:45:00,629.57,629.66,629.02,629.66,600.0,629.57,629.66,629.02,629.66,600.0
2024-04-25 12:50:00,629.81,631.28,629.69,629.74,4490.0,629.81,631.28,629.69,629.74,4490.0
2024-04-25 12:55:00,630.42,631.11,630.42,630.62,1400.0,630.42,631.11,630.42,630.62,1400.0
2024-04-25 13:00:00,631.34,633.33,631.34,633.33,1304.0,631.34,633.33,631.34,633.33,1304.0
2024-04-25 13:05:00,632.51,632.58,631.8,631.8,500.0,632.51,632.58,631.8,631.8,500.0
2024-04-25 13:10:00,631.5,633.21,631.5,631.89,1602.0,631.5,633.21,631.5,631.89,1602.0
2024-04-25 13:15:00,632.64,633.0,631.3,631.31,1000.0,632.64,633.0,631.3,631.31,1000.0
2024-04-25 13:20:00,631.94,631.94,631.52,631.52,300.0,631.94,631.94,631.52,631.52,300.0
2024-04-25 13:25:00,631.07,631.63,630.6,631.37,700.0,631.07,631.63,630.6,631.37,700.0
2024-04-25 13:30:00,631.63,632.91,631.44,632.91,4112.0,631.63,632.91,631.44,632.91,4112.0
2024-04-25 13:35:00,632.61,636.09,632.61,636.09,5508.0,632.61,636.09,632.61,636.09,5508.0
2024-04-25 13:40:00,635.85,635.85,635.84,635.85,100.0,635.85,635.85,635.84,635.85,100.0
2024-04-25 13:45:00,636.01,636.42,634.87,635.17,2582.0,636.01,636.42,634.87,635.17,2582.0
2024-04-25 13:50:00,634.22,634.88,634.21,634.6,1335.0,634.22,634.88,634.21,634.6,1335.0
2024-04-25 13:55:00,634.85,635.97,634.73,634.74,1726.0,634.85,635.97,634.73,634.74,1726.0
2024-04-25 14:00:00,635.54,635.55,634.69,635.46,1835.0,635.54,635.55,634.69,635.46,1835.0
2024-04-25 14:05:00,635.89,635.94,634.83,634.84,1228.0,635.89,635.94,634.83,634.84,1228.0
2024-04-25 14:10:00,634.77,634.77,634.23,634.23,200.0,634.77,634.77,634.23,634.23,200.0
2024-04-25 14:15:00,634.28,635.56,634.28,635.32,1488.0,634.28,635.56,634.28,635.32,1488.0
2024-04-25 14:20:00,635.21,636.38,635.16,635.75,2900.0,635.21,636.38,635.16,635.75,2900.0
2024-04-25 14:25:00,635.81,635.86,633.3,633.3,2248.0,635.81,635.86,633.3,633.3,2248.0
2024-04-25 14:30:00,633.11,634.48,633.01,633.01,1373.0,633.11,634.48,633.01,633.01,1373.0
2024-04-25 14:35:00,632.63,632.74,632.08,632.68,700.0,632.63,632.74,632.08,632.68,700.0
2024-04-25 14:40:00,631.63,632.59,631.42,631.69,1100.0,631.63,632.59,631.42,631.69,1100.0
2024-04-25 14:45:00,631.34,631.51,631.04,631.5,1302.0,631.34,631.51,631.04,631.5,1302.0
2024-04-25 14:50:00,631.78,631.78,629.8,629.8,803.0,631.78,631.78,629.8,629.8,803.0
2024-04-25 14:55:00,629.83,631.48,629.82,631.01,900.0,629.83,631.48,629.82,631.01,900.0
2024-04-25 15:00:00,631.33,632.52,630.96,632.52,2200.0,631.33,632.52,630.96,632.52,2200.0
2024-04-25 15:05:00,632.08,633.07,631.3,631.87,2900.0,632.08,633.07,631.3,631.87,2900.0
2024-04-25 15:10:00,631.64,631.75,630.3,630.73,2117.0,631.64,631.75,630.3,630.73,2117.0
2024-04-25 15:15:00,631.64,632.42,630.76,632.42,1710.0,631.64,632.42,630.76,632.42,1710.0
2024-04-25 15:20:00,632.49,633.71,632.49,633.71,1200.0,632.49,633.71,632.49,633.71,1200.0
2024-04-25 15:25:00,633.85,635.89,633.67,633.98,4068.0,633.85,635.89,633.67,633.98,4068.0
2024-04-25 15:30:00,634.57,634.57,633.25,633.25,725.0,634.57,634.57,633.25,633.25,725.0
2024-04-25 15:35:00,632.81,633.42,632.37,633.42,1235.0,632.81,633.42,632.37,633.42,1235.0
2024-04-25 15:40:00,633.31,633.34,631.26,632.25,5834.0,633.31,633.34,631.26,632.25,5834.0
2024-04-25 15:45:00,632.22,634.43,632.0,634.43,5918.0,632.22,634.43,632.0,634.43,5918.0
2024-04-25 15:50:00,633.97,637.04,633.5,636.29,5925.0,633.97,637.04,633.5,636.29,5925.0
2024-04-25 15:55:00,636.16,637.84,635.67,635.67,23841.0,636.16,637.84,635.67,635.67,23841.0
2024-04-26 09:30:00,634.31,640.03,633.55,638.2,8922.0,634.31,640.03,633.55,638.2,8922.0
2024-04-26 09:35:00,638.59,639.65,638.45,638.45,700.0,638.59,639.65,638.45,638.45,700.0
2024-04-26 09:40:00,636.97,637.82,634.04,635.05,3569.0,636.97,637.82,634.04,635.05,3569.0
2024-04-26 09:45:00,636.02,636.44,633.58,636.44,2200.0,636.02,636.44,633.58,636.44,2200.0
2024-04-26 09:50:00,636.6,637.59,635.17,636.11,4073.0,636.6,637.59,635.17,636.11,4073.0
2024-04-26 09:55:00,635.63,635.97,634.35,634.98,2250.0,635.63,635.97,634.35,634.98,2250.0
2024-04-26 10:00:00,634.38,636.2,632.79,635.57,4839.0,634.38,636.2,632.79,635.57,4839.0
2024-04-26 10:05:00,634.62,636.89,634.44,636.89,1400.0,634.62,636.89,634.44,636.89,1400.0
2024-04-26 10:10:00,637.48,639.98,637.47,638.49,2194.0,637.48,639.98,637.47,638.49,2194.0
2024-04-26 10:15:00,641.52,641.8,640.49,641.05,1444.0,641.52,641.8,640.49,641.05,1444.0
2024-04-26 10:20:00,640.49,642.09,639.95,639.95,619.0,640.49,642.09,639.95,639.95,619.0
2024-04-26 10:25:00,640.0,640.0,637.34,638.38,3332.0,640.0,640.0,637.34,638.38,3332.0
2024-04-26 10:30:00,637.0,637.56,635.27,636.01,2106.0,637.0,637.56,635.27,636.01,2106.0
2024-04-26 10:35:00,636.48,636.48,635.65,635.76,459.0,636.48,636.48,635.65,635.76,459.0
2024-04-26 10:40:00,635.43,637.08,635.43,637.0,472.0,635.43,637.08,635.43,637.0,472.0
2024-04-26 10:45:00,637.2,641.37,637.2,639.77,1900.0,637.2,641.37,637.2,639.77,1900.0
2024-04-26 10:50:00,641.11,641.11,638.32,638.32,1224.0,641.11,641.11,638.32,638.32,1224.0
2024-04-26 10:55:00,638.35,638.67,636.82,636.82,2592.0,638.35,638.67,636.82,636.82,2592.0
2024-04-26 11:00:00,636.7,639.02,636.7,639.01,2316.0,636.7,639.02,636.7,639.01,2316.0
2024-04-26 11:05:00,638.14,639.1,637.25,639.08,2252.0,638.14,639.1,637.25,639.08,2252.0
2024-04-26 11:10:00,638.4,638.4,636.81,636.81,1920.0,638.4,638.4,636.81,636.81,1920.0
2024-04-26 11:15:00,636.75,637.42,636.59,637.41,2026.0,636.75,637.42,636.59,637.41,2026.0
2024-04-26 11:20:00,637.34,637.34,634.96,635.22,2507.0,637.34,637.34,634.96,635.22,2507.0
2024-04-26 11:25:00,635.22,636.83,635.16,636.41,3506.0,635.22,636.83,635.16,636.41,3506.0
2024-04-26 11:30:00,635.44,637.97,634.97,637.26,3112.0,635.44,637.97,634.97,637.26,3112.0
2024-04-26 11:35:00,637.08,637.87,636.6,637.61,1600.0,637.08,637.87,636.6,637.61,1600.0
2024-04-26 11:40:00,637.66,638.88,637.36,638.88,1250.0,637.66,638.88,637.36,638.88,1250.0
2024-04-26 11:45:00,638.75,639.15,637.47,639.14,881.0,638.75,639.15,637.47,639.14,881.0
2024-04-26 11:50:00,638.28,638.28,637.33,637.93,1300.0,638.28,638.28,637.33,637.93,1300.0
2024-04-26 11:55:00,637.95,638.28,637.31,637.45,7880.0,637.95,638.28,637.31,637.45,7880.0
2024-04-26 12:00:00,637.54,637.54,636.81,636.81,1513.0,637.54,637.54,636.81,636.81,1513.0
2024-04-26 12:05:00,636.82,637.41,636.76,637.04,1000.0,636.82,637.41,636.76,637.04,1000.0
2024-04-26 12:10:00,637.46,637.46,632.84,633.52,2308.0,637.46,637.46,632.84,633.52,2308.0
2024-04-26 12:15:00,634.18,635.18,633.8,633.81,1347.0,634.18,635.18,633.8,633.81,1347.0
2024-04-26 12:20:00,634.25,634.26,632.37,632.99,2252.0,634.25,634.26,632.37,632.99,2252.0
2024-04-26 12:25:00,632.25,634.78,632.25,634.56,1102.0,632.25,634.78,632.25,634.56,1102.0
2024-04-26 12:30:00,635.02,636.0,634.48,636.0,1001.0,635.02,636.0,634.48,636.0,1001.0
2024-04-26 12:35:00,635.88,638.14,635.88,638.13,2950.0,635.88,638.14,635.88,638.13,2950.0
2024-04-26 12:40:00,637.66,637.66,637.66,637.66,100.0,637.66,637.66,637.66,637.66,100.0
2024-04-26 12:45:00,638.27,638.28,637.3,637.46,756.0,638.27,638.28,637.3,637.46,756.0
2024-04-26 12:50:00,636.77,637.59,636.77,637.59,925.0,636.77,637.59,636.77,637.59,925.0
2024-04-26 12:55:00,638.67,639.21,638.66,639.1,700.0,638.67,639.21,638.66,639.1,700.0
2024-04-26 13:00:00,639.2,639.21,637.75,637.8,1100.0,639.2,639.21,637.75,637.8,1100.0
2024-04-26 13:05:00,637.22,638.13,637.22,637.33,3403.0,637.22,638.13,637.22,637.33,3403.0
2024-04-26 13:10:00,637.33,638.19,636.76,637.88,3553.0,637.33,638.19,636.76,637.88,3553.0
2024-04-26 13:15:00,638.18,638.31,636.93,636.93,600.0,638.18,638.31,636.93,636.93,600.0
2024-04-26 13:20:00,637.64,637.76,637.5,637.5,1174.0,637.64,637.76,637.5,637.5,1174.0
2024-04-26 13:25:00,638.36,638.53,637.0,637.0,1300.0,638.36,638.53,637.0,637.0,1300.0
2024-04-26 13:30:00,636.19,637.01,635.76,637.01,643.0,636.19,637.01,635.76,637.01,643.0
2024-04-26 13:35:00,637.67,637.67,635.43,635.43,1400.0,637.67,637.67,635.43,635.43,1400.0
2024-04-26 13:40:00,635.76,636.11,635.14,636.11,1700.0,635.76,636.11,635.14,636.11,1700.0
2024-04-26 13:45:00,636.31,636.32,635.69,635.69,400.0,636.31,636.32,635.69,635.69,400.0
2024-04-26 13:50:00,635.72,636.2,635.67,635.9,700.0,635.72,636.2,635.67,635.9,700.0
2024-04-26 13:55:00,635.57,635.9,634.86,635.32,1466.0,635.57,635.9,634.86,635.32,1466.0
2024-04-26 14:00:00,635.26,635.63,634.28,634.28,1035.0,635.26,635.63,634.28,634.28,1035.0
2024-04-26 14:05:00,633.74,634.64,633.74,634.64,700.0,633.74,634.64,633.74,634.64,700.0
2024-04-26 14:10:00,633.87,634.19,633.87,634.15,952.0,633.87,634.19,633.87,634.15,952.0
2024-04-26 14:15:00,633.35,633.76,633.06,633.06,400.0,633.35,633.76,633.06,633.06,400.0
2024-04-26 14:20:00,633.25,634.0,633.22,633.79,1000.0,633.25,634.0,633.22,633.79,1000.0
2024-04-26 14:25:00,633.56,633.56,633.55,633.55,200.0,633.56,633.56,633.55,633.55,200.0
2024-04-26 14:30:00,633.14,633.27,632.72,632.73,3800.0,633.14,633.27,632.72,632.73,3800.0
2024-04-26 14:35:00,632.66,632.7,630.52,630.52,1600.0,632.66,632.7,630.52,630.52,1600.0
2024-04-26 14:40:00,630.9,632.06,630.85,631.67,2041.0,630.9,632.06,630.85,631.67,2041.0
2024-04-26 14:45:00,631.66,632.96,631.44,632.37,2319.0,631.66,632.96,631.44,632.37,2319.0
2024-04-26 14:50:00,632.86,633.5,632.64,632.89,5151.0,632.86,633.5,632.64,632.89,5151.0
2024-04-26 14:55:00,632.61,632.94,631.77,632.94,2097.0,632.61,632.94,631.77,632.94,2097.0
2024-04-26 15:00:00,633.73,634.29,632.56,632.93,900.0,633.73,634.29,632.56,632.93,900.0
2024-04-26 15:05:00,632.58,632.85,632.58,632.85,205.0,632.58,632.85,632.58,632.85,205.0
2024-04-26 15:10:00,633.04,633.33,632.33,632.39,2114.0,633.04,633.33,632.33,632.39,2114.0
2024-04-26 15:15:00,632.91,633.27,632.45,633.27,1424.0,632.91,633.27,632.45,633.27,1424.0
2024-04-26 15:20:00,632.3,634.22,632.3,633.97,1655.0,632.3,634.22,632.3,633.97,1655.0
2024-04-26 15:25:00,633.76,634.06,632.65,633.52,3391.0,633.76,634.06,632.65,633.52,3391.0
2024-04-26 15:30:00,633.39,633.39,632.42,632.42,1852.0,633.39,633.39,632.42,632.42,1852.0
2024-04-26 15:35:00,632.5,633.81,631.91,633.21,4900.0,632.5,633.81,631.91,633.21,4900.0
2024-04-26 15:40:00,633.44,634.3,633.39,634.16,6168.0,633.44,634.3,633.39,634.16,6168.0
2024-04-26 15:45:00,634.46,634.64,632.89,633.13,4997.0,634.46,634.64,632.89,633.13,4997.0
2024-04-26 15:50:00,633.38,634.04,632.46,634.04,9529.0,633.38,634.04,632.46,634.04,9529.0
2024-04-26 15:55:00,633.99,634.2,630.76,631.3,34174.0,633.99,634.2,630.76,631.3,34174.0
2024-04-29 09:30:00,633.86,638.42,631.96,635.68,7337.0,633.86,638.42,631.96,635.68,7337.0
2024-04-29 09:35:00,635.68,639.18,632.2,632.2,7300.0,635.68,639.18,632.2,632.2,7300.0
2024-04-29 09:40:00,632.2,632.2,625.93,625.93,3057.0,632.2,632.2,625.93,625.93,3057.0
2024-04-29 09:45:00,628.57,630.47,626.85,630.47,2200.0,628.57,630.47,626.85,630.47,2200.0
2024-04-29 09:50:00,630.29,630.63,629.12,630.37,2498.0,630.29,630.63,629.12,630.37,2498.0
2024-04-29 09:55:00,631.83,633.93,631.54,633.8,1799.0,631.83,633.93,631.54,633.8,1799.0
2024-04-29 10:00:00,634.0,635.09,630.79,632.0,8668.0,634.0,635.09,630.79,632.0,8668.0
2024-04-29 10:05:00,632.0,634.0,631.45,633.55,5168.0,632.0,634.0,631.45,633.55,5168.0
2024-04-29 10:10:00,633.86,637.93,633.59,637.52,2107.0,633.86,637.93,633.59,637.52,2107.0
2024-04-29 10:15:00,637.85,640.36,637.85,638.69,1901.0,637.85,640.36,637.85,638.69,1901.0
2024-04-29 10:20:00,638.78,639.62,637.91,637.91,1809.0,638.78,639.62,637.91,637.91,1809.0
2024-04-29 10:25:00,639.0,639.35,638.42,639.35,700.0,639.0,639.35,638.42,639.35,700.0
2024-04-29 10:30:00,639.88,639.88,637.72,639.12,1573.0,639.88,639.88,637.72,639.12,1573.0
2024-04-29 10:35:00,639.72,639.72,637.31,637.31,1463.0,639.72,639.72,637.31,637.31,1463.0
2024-04-29 10:40:00,638.04,638.04,638.04,638.04,100.0,638.04,638.04,638.04,638.04,100.0
2024-04-29 10:45:00,637.06,637.59,636.59,637.59,1005.0,637.06,637.59,636.59,637.59,1005.0
2024-04-29 10:50:00,637.58,637.76,636.21,637.0,2648.0,637.58,637.76,636.21,637.0,2648.0
2024-04-29 10:55:00,636.39,637.08,636.39,637.08,498.0,636.39,637.08,636.39,637.08,498.0
2024-04-29 11:00:00,638.0,638.0,637.18,637.53,1049.0,638.0,638.0,637.18,637.53,1049.0
2024-04-29 11:05:00,637.15,638.98,637.15,638.98,800.0,637.15,638.98,637.15,638.98,800.0
2024-04-29 11:10:00,639.96,642.71,639.84,642.71,4928.0,639.96,642.71,639.84,642.71,4928.0
2024-04-29 11:15:00,642.69,644.63,642.12,644.61,2467.0,642.69,644.63,642.12,644.61,2467.0
2024-04-29 11:20:00,644.66,644.66,643.35,644.38,4406.0,644.66,644.66,643.35,644.38,4406.0
2024-04-29 11:25:00,643.91,644.65,642.11,642.48,2435.0,643.91,644.65,642.11,642.48,2435.0
2024-04-29 11:30:00,641.95,642.63,641.83,642.63,1177.0,641.95,642.63,641.83,642.63,1177.0
2024-04-29 11:35:00,642.03,642.19,640.99,640.99,1342.0,642.03,642.19,640.99,640.99,1342.0
2024-04-29 11:40:00,642.64,643.55,641.17,641.17,2291.0,642.64,643.55,641.17,641.17,2291.0
2024-04-29 11:45:00,640.46,641.21,639.89,640.53,900.0,640.46,641.21,639.89,640.53,900.0
2024-04-29 11:50:00,641.16,641.16,640.79,640.79,200.0,641.16,641.16,640.79,640.79,200.0
2024-04-29 11:55:00,640.52,640.79,640.52,640.79,300.0,640.52,640.79,640.52,640.79,300.0
2024-04-29 12:00:00,640.13,640.13,640.13,640.13,100.0,640.13,640.13,640.13,640.13,100.0
2024-04-29 12:05:00,640.39,640.74,639.3,639.3,1100.0,640.39,640.74,639.3,639.3,1100.0
2024-04-29 12:10:00,639.15,640.57,639.08,639.44,2979.0,639.15,640.57,639.08,639.44,2979.0
2024-04-29 12:15:00,639.93,640.41,639.39,639.58,2963.0,639.93,640.41,639.39,639.58,2963.0
2024-04-29 12:20:00,639.82,639.82,639.82,639.82,100.0,639.82,639.82,639.82,639.82,100.0
2024-04-29 12:25:00,640.1,641.46,639.8,641.46,1000.0,640.1,641.46,639.8,641.46,1000.0
2024-04-29 12:30:00,642.02,643.43,642.02,643.38,700.0,642.02,643.43,642.02,643.38,700.0
2024-04-29 12:35:00,643.38,643.38,642.52,643.18,1555.0,643.38,643.38,642.52,643.18,1555.0
2024-04-29 12:40:00,642.4,642.95,642.2,642.94,902.0,642.4,642.95,642.2,642.94,902.0
2024-04-29 12:45:00,642.02,642.02,640.71,641.35,1283.0,642.02,642.02,640.71,641.35,1283.0
2024-04-29 12:50:00,641.61,641.61,641.36,641.36,200.0,641.61,641.61,641.36,641.36,200.0
2024-04-29 12:55:00,641.52,641.52,640.78,640.79,600.0,641.52,641.52,640.78,640.79,600.0
2024-04-29 13:00:00,640.85,640.85,640.84,640.85,100.0,640.85,640.85,640.84,640.85,100.0
2024-04-29 13:05:00,640.86,640.86,640.26,640.63,600.0,640.86,640.86,640.26,640.63,600.0
2024-04-29 13:10:00,640.63,640.63,640.63,640.63,0.0,640.63,640.63,640.63,640.63,0.0
2024-04-29 13:15:00,640.77,640.77,639.83,640.2,1294.0,640.77,640.77,639.83,640.2,1294.0
2024-04-29 13:20:00,640.24,640.24,640.24,640.24,100.0,640.24,640.24,640.24,640.24,100.0
2024-04-29 13:25:00,640.27,640.28,640.27,640.27,209.0,640.27,640.28,640.27,640.27,209.0
2024-04-29 13:30:00,640.25,640.54,638.38,638.38,3978.0,640.25,640.54,638.38,638.38,3978.0
2024-04-29 13:35:00,638.37,639.61,638.1,639.61,1755.0,638.37,639.61,638.1,639.61,1755.0
2024-04-29 13:40:00,639.61,639.61,639.61,639.61,0.0,639.61,639.61,639.61,639.61,0.0
2024-04-29 13:45:00,640.38,640.38,639.77,639.77,500.0,640.38,640.38,639.77,639.77,500.0
2024-04-29 13:50:00,639.77,639.77,639.77,639.77,0.0,639.77,639.77,639.77,639.77,0.0
2024-04-29 13:55:00,639.01,639.01,638.6,638.88,1100.0,639.01,639.01,638.6,638.88,1100.0
2024-04-29 14:00:00,638.0,638.2,637.31,637.31,400.0,638.0,638.2,637.31,637.31,400.0
2024-04-29 14:05:00,637.82,637.82,637.81,637.82,128.0,637.82,637.82,637.81,637.82,128.0
2024-04-29 14:10:00,637.73,637.74,637.35,637.56,574.0,637.73,637.74,637.35,637.56,574.0
2024-04-29 14:15:00,637.45,638.25,637.44,637.69,999.0,637.45,638.25,637.44,637.69,999.0
2024-04-29 14:20:00,637.89,637.89,637.3,637.31,400.0,637.89,637.89,637.3,637.31,400.0
2024-04-29 14:25:00,637.72,637.72,636.36,636.36,883.0,637.72,637.72,636.36,636.36,883.0
2024-04-29 14:30:00,636.93,636.94,633.96,635.58,1450.0,636.93,636.94,633.96,635.58,1450.0
2024-04-29 14:35:00,634.97,635.45,634.1,634.55,1247.0,634.97,635.45,634.1,634.55,1247.0
2024-04-29 14:40:00,634.52,635.46,634.52,635.46,500.0,634.52,635.46,634.52,635.46,500.0
2024-04-29 14:45:00,635.46,635.46,635.46,635.46,0.0,635.46,635.46,635.46,635.46,0.0
2024-04-29 14:50:00,635.09,635.09,633.88,634.12,1440.0,635.09,635.09,633.88,634.12,1440.0
2024-04-29 14:55:00,633.7,634.08,633.35,634.08,1664.0,633.7,634.08,633.35,634.08,1664.0
2024-04-29 15:00:00,631.54,631.54,630.12,630.43,1500.0,631.54,631.54,630.12,630.43,1500.0
2024-04-29 15:05:00,631.05,632.16,630.12,632.16,1808.0,631.05,632.16,630.12,632.16,1808.0
2024-04-29 15:10:00,631.87,631.87,631.86,631.87,100.0,631.87,631.87,631.86,631.87,100.0
2024-04-29 15:15:00,631.87,631.87,631.87,631.87,0.0,631.87,631.87,631.87,631.87,0.0
2024-04-29 15:20:00,631.9,632.22,631.7,631.7,1000.0,631.9,632.22,631.7,631.7,1000.0
2024-04-29 15:25:00,631.28,631.77,631.07,631.77,1011.0,631.28,631.77,631.07,631.77,1011.0
2024-04-29 15:30:00,632.17,632.17,631.75,631.88,500.0,632.17,632.17,631.75,631.88,500.0
2024-04-29 15:35:00,631.76,632.82,631.43,631.94,1862.0,631.76,632.82,631.43,631.94,1862.0
2024-04-29 15:40:00,632.48,632.64,630.99,630.99,1100.0,632.48,632.64,630.99,630.99,1100.0
2024-04-29 15:45:00,631.84,634.52,631.84,634.51,4415.0,631.84,634.52,631.84,634.51,4415.0
2024-04-29 15:50:00,634.75,637.3,633.94,636.76,17483.0,634.75,637.3,633.94,636.76,17483.0
2024-04-29 15:55:00,636.98,638.2,635.98,636.05,23387.0,636.98,638.2,635.98,636.05,23387.0
2024-04-30 09:30:00,630.0,631.22,629.67,630.77,5337.0,630.0,631.22,629.67,630.77,5337.0
2024-04-30 09:35:00,629.44,629.44,629.44,629.44,400.0,629.44,629.44,629.44,629.44,400.0
2024-04-30 09:40:00,629.33,630.56,627.66,630.56,1900.0,629.33,630.56,627.66,630.56,1900.0
2024-04-30 09:45:00,629.96,631.11,628.71,631.11,1300.0,629.96,631.11,628.71,631.11,1300.0
2024-04-30 09:50:00,631.07,632.93,629.17,632.01,6344.0,631.07,632.93,629.17,632.01,6344.0
2024-04-30 09:55:00,632.01,632.01,630.8,630.83,4047.0,632.01,632.01,630.8,630.83,4047.0
2024-04-30 10:00:00,630.22,630.71,628.18,630.27,2427.0,630.22,630.71,628.18,630.27,2427.0
2024-04-30 10:05:00,630.69,631.3,630.69,631.24,300.0,630.69,631.3,630.69,631.24,300.0
2024-04-30 10:10:00,631.94,632.09,630.5,631.83,1200.0,631.94,632.09,630.5,631.83,1200.0
2024-04-30 10:15:00,632.88,633.18,631.63,632.88,2000.0,632.88,633.18,631.63,632.88,2000.0
2024-04-30 10:20:00,633.39,634.02,633.39,633.98,300.0,633.39,634.02,633.39,633.98,300.0
2024-04-30 10:25:00,634.95,634.98,634.33,634.34,400.0,634.95,634.98,634.33,634.34,400.0
2024-04-30 10:30:00,634.67,634.67,632.9,633.01,1602.0,634.67,634.67,632.9,633.01,1602.0
2024-04-30 10:35:00,632.73,632.73,630.69,630.79,2492.0,632.73,632.73,630.69,630.79,2492.0
2024-04-30 10:40:00,630.38,631.06,628.82,629.44,4100.0,630.38,631.06,628.82,629.44,4100.0
2024-04-30 10:45:00,629.52,632.34,629.52,631.55,1418.0,629.52,632.34,629.52,631.55,1418.0
2024-04-30 10:50:00,631.34,631.42,629.11,629.11,1005.0,631.34,631.42,629.11,629.11,1005.0
2024-04-30 10:55:00,628.45,630.08,628.22,630.08,1300.0,628.45,630.08,628.22,630.08,1300.0
2024-04-30 11:00:00,630.05,630.05,629.51,630.03,500.0,630.05,630.05,629.51,630.03,500.0
2024-04-30 11:05:00,630.42,630.97,628.5,628.77,2123.0,630.42,630.97,628.5,628.77,2123.0
2024-04-30 11:10:00,628.01,628.21,625.92,625.92,3152.0,628.01,628.21,625.92,625.92,3152.0
2024-04-30 11:15:00,626.18,626.26,624.3,624.73,8676.0,626.18,626.26,624.3,624.73,8676.0
2024-04-30 11:20:00,624.18,624.93,623.96,624.18,2350.0,624.18,624.93,623.96,624.18,2350.0
2024-04-30 11:25:00,624.89,626.02,624.18,624.18,1800.0,624.89,626.02,624.18,624.18,1800.0
2024-04-30 11:30:00,623.42,623.42,622.63,623.42,1000.0,623.42,623.42,622.63,623.42,1000.0
2024-04-30 11:35:00,623.56,623.56,621.19,621.19,3277.0,623.56,623.56,621.19,621.19,3277.0
2024-04-30 11:40:00,621.12,621.8,620.61,621.06,1665.0,621.12,621.8,620.61,621.06,1665.0
2024-04-30 11:45:00,622.06,622.19,621.55,621.78,900.0,622.06,622.19,621.55,621.78,900.0
2024-04-30 11:50:00,621.34,622.38,620.87,622.21,900.0,621.34,622.38,620.87,622.21,900.0
2024-04-30 11:55:00,622.03,623.68,622.03,622.51,2600.0,622.03,623.68,622.03,622.51,2600.0
2024-04-30 12:00:00,622.12,622.12,621.9,621.9,300.0,622.12,622.12,621.9,621.9,300.0
2024-04-30 12:05:00,621.59,622.21,620.61,620.61,1750.0,621.59,622.21,620.61,620.61,1750.0
2024-04-30 12:10:00,620.99,621.6,620.66,621.6,1600.0,620.99,621.6,620.66,621.6,1600.0
2024-04-30 12:15:00,621.65,621.65,620.6,620.6,600.0,621.65,621.65,620.6,620.6,600.0
2024-04-30 12:20:00,620.65,621.37,620.65,620.85,1200.0,620.65,621.37,620.65,620.85,1200.0
2024-04-30 12:25:00,621.34,621.67,621.28,621.28,800.0,621.34,621.67,621.28,621.28,800.0
2024-04-30 12:30:00,620.6,620.89,617.59,617.59,9035.0,620.6,620.89,617.59,617.59,9035.0
2024-04-30 12:35:00,617.83,618.46,617.37,617.54,3245.0,617.83,618.46,617.37,617.54,3245.0
2024-04-30 12:40:00,617.42,617.8,614.8,617.45,5332.0,617.42,617.8,614.8,617.45,5332.0
2024-04-30 12:45:00,617.33,618.32,616.83,618.23,1800.0,617.33,618.32,616.83,618.23,1800.0
2024-04-30 12:50:00,617.3,618.7,617.3,618.7,297.0,617.3,618.7,617.3,618.7,297.0
2024-04-30 12:55:00,615.71,617.65,615.71,617.65,1100.0,615.71,617.65,615.71,617.65,1100.0
2024-04-30 13:00:00,616.79,617.63,616.64,616.64,1000.0,616.79,617.63,616.64,616.64,1000.0
2024-04-30 13:05:00,616.65,616.66,615.88,615.88,400.0,616.65,616.66,615.88,615.88,400.0
2024-04-30 13:10:00,616.59,617.27,615.26,615.26,400.0,616.59,617.27,615.26,615.26,400.0
2024-04-30 13:15:00,616.23,616.23,614.31,614.67,9385.0,616.23,616.23,614.31,614.67,9385.0
2024-04-30 13:20:00,615.09,617.05,615.09,617.05,1825.0,615.09,617.05,615.09,617.05,1825.0
2024-04-30 13:25:00,616.27,616.48,615.59,616.17,600.0,616.27,616.48,615.59,616.17,600.0
2024-04-30 13:30:00,615.92,616.72,615.47,616.25,1100.0,615.92,616.72,615.47,616.25,1100.0
2024-04-30 13:35:00,616.84,616.93,616.27,616.53,870.0,616.84,616.93,616.27,616.53,870.0
2024-04-30 13:40:00,617.1,617.1,615.83,615.96,700.0,617.1,617.1,615.83,615.96,700.0
2024-04-30 13:45:00,616.28,616.7,615.74,615.94,1138.0,616.28,616.7,615.74,615.94,1138.0
2024-04-30 13:50:00,616.2,617.18,616.05,616.91,1300.0,616.2,617.18,616.05,616.91,1300.0
2024-04-30 13:55:00,617.25,617.43,616.97,617.12,900.0,617.25,617.43,616.97,617.12,900.0
2024-04-30 14:00:00,616.74,616.74,616.74,616.74,100.0,616.74,616.74,616.74,616.74,100.0
2024-04-30 14:05:00,616.8,617.85,616.7,617.84,2179.0,616.8,617.85,616.7,617.84,2179.0
2024-04-30 14:10:00,617.36,617.71,616.91,616.91,1797.0,617.36,617.71,616.91,616.91,1797.0
2024-04-30 14:15:00,616.52,616.67,615.59,615.59,2870.0,616.52,616.67,615.59,615.59,2870.0
2024-04-30 14:20:00,616.09,616.33,615.39,615.39,800.0,616.09,616.33,615.39,615.39,800.0
2024-04-30 14:25:00,615.19,615.19,614.08,614.46,911.0,615.19,615.19,614.08,614.46,911.0
2024-04-30 14:30:00,615.07,617.2,615.07,617.2,900.0,615.07,617.2,615.07,617.2,900.0
2024-04-30 14:35:00,616.85,616.98,616.8,616.98,307.0,616.85,616.98,616.8,616.98,307.0
2024-04-30 14:40:00,616.61,617.35,616.61,616.81,1200.0,616.61,617.35,616.61,616.81,1200.0
2024-04-30 14:45:00,616.81,616.9,616.4,616.4,400.0,616.81,616.9,616.4,616.4,400.0
2024-04-30 14:50:00,615.98,615.98,615.32,615.44,1256.0,615.98,615.98,615.32,615.44,1256.0
2024-04-30 14:55:00,614.38,614.62,614.38,614.51,729.0,614.38,614.62,614.38,614.51,729.0
2024-04-30 15:00:00,614.73,615.25,614.7,615.25,600.0,614.73,615.25,614.7,615.25,600.0
2024-04-30 15:05:00,615.35,616.45,615.35,616.45,1000.0,615.35,616.45,615.35,616.45,1000.0
2024-04-30 15:10:00,616.07,616.46,616.06,616.06,400.0,616.07,616.46,616.06,616.06,400.0
2024-04-30 15:15:00,616.12,616.12,614.76,614.76,1227.0,616.12,616.12,614.76,614.76,1227.0
2024-04-30 15:20:00,614.89,614.99,613.21,613.63,2800.0,614.89,614.99,613.21,613.63,2800.0
2024-04-30 15:25:00,613.77,614.63,613.77,614.3,1924.0,613.77,614.63,613.77,614.3,1924.0
2024-04-30 15:30:00,614.45,615.96,614.18,615.13,5008.0,614.45,615.96,614.18,615.13,5008.0
2024-04-30 15:35:00,615.66,616.43,615.0,615.85,2245.0,615.66,616.43,615.0,615.85,2245.0
2024-04-30 15:40:00,615.3,616.0,615.15,615.36,2311.0,615.3,616.0,615.15,615.36,2311.0
2024-04-30 15:45:00,615.34,615.49,612.79,613.25,7858.0,615.34,615.49,612.79,613.25,7858.0
2024-04-30 15:50:00,613.58,614.18,608.16,608.17,22066.0,613.58,614.18,608.16,608.17,22066.0
2024-04-30 15:55:00,608.19,608.76,604.57,605.03,65762.0,608.19,608.76,604.57,605.03,65762.0
2024-05-01 09:30:00,607.24,609.38,600.84,601.47,13900.0,607.24,609.38,600.84,601.47,13900.0
2024-05-01 09:35:00,602.93,602.93,600.46,601.38,5228.0,602.93,602.93,600.46,601.38,5228.0
2024-05-01 09:40:00,600.25,601.01,597.99,599.8,5603.0,600.25,601.01,597.99,599.8,5603.0
2024-05-01 09:45:00,598.94,600.02,597.09,597.65,8879.0,598.94,600.02,597.09,597.65,8879.0
2024-05-01 09:50:00,597.08,598.48,595.85,595.86,7467.0,597.08,598.48,595.85,595.86,7467.0
2024-05-01 09:55:00,595.59,596.15,593.19,594.27,5273.0,595.59,596.15,593.19,594.27,5273.0
2024-05-01 10:00:00,594.12,594.66,589.41,591.54,10168.0,594.12,594.66,589.41,591.54,10168.0
2024-05-01 10:05:00,589.81,591.35,587.9,587.9,16349.0,589.81,591.35,587.9,587.9,16349.0
2024-05-01 10:10:00,587.88,588.98,585.37,586.43,9470.0,587.88,588.98,585.37,586.43,9470.0
2024-05-01 10:15:00,585.76,589.38,585.76,588.51,9418.0,585.76,589.38,585.76,588.51,9418.0
2024-05-01 10:20:00,588.9,589.67,585.47,586.07,5511.0,588.9,589.67,585.47,586.07,5511.0
2024-05-01 10:25:00,585.79,587.96,585.0,587.96,5016.0,585.79,587.96,585.0,587.96,5016.0
2024-05-01 10:30:00,588.84,595.67,588.83,595.07,4523.0,588.84,595.67,588.83,595.07,4523.0
2024-05-01 10:35:00,595.76,597.21,594.11,595.87,4138.0,595.76,597.21,594.11,595.87,4138.0
2024-05-01 10:40:00,595.93,599.69,595.64,599.69,3000.0,595.93,599.69,595.64,599.69,3000.0
2024-05-01 10:45:00,599.67,600.8,598.78,599.26,3106.0,599.67,600.8,598.78,599.26,3106.0
2024-05-01 10:50:00,599.27,603.0,598.9,601.28,3174.0,599.27,603.0,598.9,601.28,3174.0
2024-05-01 10:55:00,601.28,602.1,598.39,598.93,2747.0,601.28,602.1,598.39,598.93,2747.0
2024-05-01 11:00:00,598.04,598.26,597.16,597.16,1578.0,598.04,598.26,597.16,597.16,1578.0
2024-05-01 11:05:00,596.83,597.0,596.15,596.2,1787.0,596.83,597.0,596.15,596.2,1787.0
2024-05-01 11:10:00,597.7,597.8,596.81,596.82,915.0,597.7,597.8,596.81,596.82,915.0
2024-05-01 11:15:00,596.6,596.6,594.8,595.32,1648.0,596.6,596.6,594.8,595.32,1648.0
2024-05-01 11:20:00,595.54,596.2,595.32,595.86,1325.0,595.54,596.2,595.32,595.86,1325.0
2024-05-01 11:25:00,595.46,596.0,594.8,594.8,1292.0,595.46,596.0,594.8,594.8,1292.0
2024-05-01 11:30:00,595.41,597.52,595.13,597.3,1100.0,595.41,597.52,595.13,597.3,1100.0
2024-05-01 11:35:00,598.28,598.29,597.1,598.04,574.0,598.28,598.29,597.1,598.04,574.0
2024-05-01 11:40:00,597.6,598.39,597.6,597.98,525.0,597.6,598.39,597.6,597.98,525.0
2024-05-01 11:45:00,597.35,597.85,597.06,597.06,902.0,597.35,597.85,597.06,597.06,902.0
2024-05-01 11:50:00,596.88,596.89,596.14,596.3,1342.0,596.88,596.89,596.14,596.3,1342.0
2024-05-01 11:55:00,596.42,597.49,596.0,596.0,909.0,596.42,597.49,596.0,596.0,909.0
2024-05-01 12:00:00,595.82,595.82,593.66,594.1,4466.0,595.82,595.82,593.66,594.1,4466.0
2024-05-01 12:05:00,594.0,594.15,593.25,593.54,1620.0,594.0,594.15,593.25,593.54,1620.0
2024-05-01 12:10:00,593.54,594.26,593.54,594.12,1630.0,593.54,594.26,593.54,594.12,1630.0
2024-05-01 12:15:00,594.12,598.76,593.82,597.79,5136.0,594.12,598.76,593.82,597.79,5136.0
2024-05-01 12:20:00,597.83,599.9,597.83,598.45,1532.0,597.83,599.9,597.83,598.45,1532.0
2024-05-01 12:25:00,598.7,599.45,598.7,599.26,400.0,598.7,599.45,598.7,599.26,400.0
2024-05-01 12:30:00,599.43,600.32,598.38,598.38,1300.0,599.43,600.32,598.38,598.38,1300.0
2024-05-01 12:35:00,598.23,599.29,597.79,598.23,1750.0,598.23,599.29,597.79,598.23,1750.0
2024-05-01 12:40:00,598.76,599.25,598.31,598.53,3328.0,598.76,599.25,598.31,598.53,3328.0
2024-05-01 12:45:00,598.13,599.31,597.89,598.89,2260.0,598.13,599.31,597.89,598.89,2260.0
2024-05-01 12:50:00,597.88,598.95,597.73,598.95,2702.0,597.88,598.95,597.73,598.95,2702.0
2024-05-01 12:55:00,598.59,599.08,598.03,598.03,1300.0,598.59,599.08,598.03,598.03,1300.0
2024-05-01 13:00:00,598.21,599.02,598.02,598.03,772.0,598.21,599.02,598.02,598.03,772.0
2024-05-01 13:05:00,598.43,598.78,597.98,598.78,700.0,598.43,598.78,597.98,598.78,700.0
2024-05-01 13:10:00,598.19,598.19,597.63,597.63,700.0,598.19,598.19,597.63,597.63,700.0
2024-05-01 13:15:00,597.92,598.39,597.92,598.39,200.0,597.92,598.39,597.92,598.39,200.0
2024-05-01 13:20:00,598.62,599.46,598.32,599.12,2857.0,598.62,599.46,598.32,599.12,2857.0
2024-05-01 13:25:00,599.38,600.04,599.37,599.95,2453.0,599.38,600.04,599.37,599.95,2453.0
2024-05-01 13:30:00,600.04,602.65,599.94,602.65,1600.0,600.04,602.65,599.94,602.65,1600.0
2024-05-01 13:35:00,603.01,604.22,602.66,603.58,4120.0,603.01,604.22,602.66,603.58,4120.0
2024-05-01 13:40:00,603.53,603.63,602.31,603.63,900.0,603.53,603.63,602.31,603.63,900.0
2024-05-01 13:45:00,603.59,604.14,603.51,603.7,1000.0,603.59,604.14,603.51,603.7,1000.0
2024-05-01 13:50:00,603.48,603.48,601.3,603.39,6201.0,603.48,603.48,601.3,603.39,6201.0
2024-05-01 13:55:00,603.52,604.3,603.52,603.52,600.0,603.52,604.3,603.52,603.52,600.0
2024-05-01 14:00:00,604.34,609.75,604.25,607.59,8329.0,604.34,609.75,604.25,607.59,8329.0
2024-05-01 14:05:00,608.75,608.75,605.25,607.03,2285.0,608.75,608.75,605.25,607.03,2285.0
2024-05-01 14:10:00,604.87,605.82,604.87,605.26,2300.0,604.87,605.82,604.87,605.26,2300.0
2024-05-01 14:15:00,607.46,607.61,604.83,605.74,1839.0,607.46,607.61,604.83,605.74,1839.0
2024-05-01 14:20:00,606.77,607.65,606.77,607.5,600.0,606.77,607.65,606.77,607.5,600.0
2024-05-01 14:25:00,607.58,609.85,607.5,608.81,2281.0,607.58,609.85,607.5,608.81,2281.0
2024-05-01 14:30:00,609.98,609.98,603.85,608.6,2274.0,609.98,609.98,603.85,608.6,2274.0
2024-05-01 14:35:00,607.55,611.92,604.77,610.97,3529.0,607.55,611.92,604.77,610.97,3529.0
2024-05-01 14:40:00,612.99,616.86,611.22,616.81,6819.0,612.99,616.86,611.22,616.81,6819.0
2024-05-01 14:45:00,615.55,616.47,614.53,615.4,2389.0,615.55,616.47,614.53,615.4,2389.0
2024-05-01 14:50:00,616.0,618.48,615.57,618.1,5474.0,616.0,618.48,615.57,618.1,5474.0
2024-05-01 14:55:00,618.77,621.93,615.71,620.36,9817.0,618.77,621.93,615.71,620.36,9817.0
2024-05-01 15:00:00,620.67,622.18,618.15,618.15,6578.0,620.67,622.18,618.15,618.15,6578.0
2024-05-01 15:05:00,617.16,622.25,616.35,621.13,2779.0,617.16,622.25,616.35,621.13,2779.0
2024-05-01 15:10:00,620.35,621.12,617.79,620.35,4416.0,620.35,621.12,617.79,620.35,4416.0
2024-05-01 15:15:00,620.82,621.17,619.63,619.68,6584.0,620.82,621.17,619.63,619.68,6584.0
2024-05-01 15:20:00,619.26,620.5,617.6,620.5,6253.0,619.26,620.5,617.6,620.5,6253.0
2024-05-01 15:25:00,619.68,620.96,617.84,618.36,3019.0,619.68,620.96,617.84,618.36,3019.0
2024-05-01 15:30:00,618.4,618.4,614.48,614.48,5447.0,618.4,618.4,614.48,614.48,5447.0
2024-05-01 15:35:00,614.43,614.43,609.87,610.01,3400.0,614.43,614.43,609.87,610.01,3400.0
2024-05-01 15:40:00,610.8,612.2,610.09,611.07,3005.0,610.8,612.2,610.09,611.07,3005.0
2024-05-01 15:45:00,610.65,612.28,610.03,610.72,2323.0,610.65,612.28,610.03,610.72,2323.0
2024-05-01 15:50:00,610.87,610.87,606.6,606.73,7211.0,610.87,610.87,606.6,606.73,7211.0
2024-05-01 15:55:00,606.8,607.32,605.53,606.08,18578.0,606.8,607.32,605.53,606.08,18578.0
2024-05-02 09:30:00,603.56,606.21,601.0,602.87,13540.0,603.56,606.21,601.0,602.87,13540.0
2024-05-02 09:35:00,603.49,603.49,597.21,598.35,6567.0,603.49,603.49,597.21,598.35,6567.0
2024-05-02 09:40:00,598.99,599.99,595.35,596.82,11585.0,598.99,599.99,595.35,596.82,11585.0
2024-05-02 09:45:00,596.82,596.82,588.95,589.79,4395.0,596.82,596.82,588.95,589.79,4395.0
2024-05-02 09:50:00,589.7,591.57,588.07,590.07,3531.0,589.7,591.57,588.07,590.07,3531.0
2024-05-02 09:55:00,588.15,591.93,588.03,591.12,6461.0,588.15,591.93,588.03,591.12,6461.0
2024-05-02 10:00:00,589.96,591.09,586.13,588.58,4232.0,589.96,591.09,586.13,588.58,4232.0
2024-05-02 10:05:00,588.01,588.26,582.0,582.0,8502.0,588.01,588.26,582.0,582.0,8502.0
2024-05-02 10:10:00,582.89,586.87,582.23,586.0,5640.0,582.89,586.87,582.23,586.0,5640.0
2024-05-02 10:15:00,584.88,592.1,584.88,592.1,6143.0,584.88,592.1,584.88,592.1,6143.0
2024-05-02 10:20:00,591.4,592.38,589.3,591.6,3820.0,591.4,592.38,589.3,591.6,3820.0
2024-05-02 10:25:00,591.41,592.16,590.16,590.71,2646.0,591.41,592.16,590.16,590.71,2646.0
2024-05-02 10:30:00,591.34,591.34,589.97,590.09,2349.0,591.34,591.34,589.97,590.09,2349.0
2024-05-02 10:35:00,590.32,591.3,588.86,588.93,4832.0,590.32,591.3,588.86,588.93,4832.0
2024-05-02 10:40:00,589.46,590.23,587.89,588.64,3673.0,589.46,590.23,587.89,588.64,3673.0
2024-05-02 10:45:00,589.32,592.77,588.01,592.76,3100.0,589.32,592.77,588.01,592.76,3100.0
2024-05-02 10:50:00,591.59,592.51,591.32,592.43,1300.0,591.59,592.51,591.32,592.43,1300.0
2024-05-02 10:55:00,592.52,593.4,592.52,592.62,2000.0,592.52,593.4,592.52,592.62,2000.0
2024-05-02 11:00:00,592.62,593.72,591.45,593.72,925.0,592.62,593.72,591.45,593.72,925.0
2024-05-02 11:05:00,592.2,593.01,592.2,592.83,1600.0,592.2,593.01,592.2,592.83,1600.0
2024-05-02 11:10:00,592.75,593.02,592.28,593.02,1328.0,592.75,593.02,592.28,593.02,1328.0
2024-05-02 11:15:00,592.14,592.88,590.36,591.19,5760.0,592.14,592.88,590.36,591.19,5760.0
2024-05-02 11:20:00,591.81,592.6,591.22,592.33,3602.0,591.81,592.6,591.22,592.33,3602.0
2024-05-02 11:25:00,592.45,593.66,592.12,592.12,4756.0,592.45,593.66,592.12,592.12,4756.0
2024-05-02 11:30:00,592.73,593.57,591.2,592.78,5293.0,592.73,593.57,591.2,592.78,5293.0
2024-05-02 11:35:00,593.05,594.19,593.04,593.52,2250.0,593.05,594.19,593.04,593.52,2250.0
2024-05-02 11:40:00,594.0,595.66,593.99,594.48,7084.0,594.0,595.66,593.99,594.48,7084.0
2024-05-02 11:45:00,594.4,594.4,593.71,594.21,1100.0,594.4,594.4,593.71,594.21,1100.0
2024-05-02 11:50:00,593.75,595.19,593.75,595.19,6154.0,593.75,595.19,593.75,595.19,6154.0
2024-05-02 11:55:00,595.98,595.99,594.48,595.62,5671.0,595.98,595.99,594.48,595.62,5671.0
2024-05-02 12:00:00,595.67,595.88,594.44,595.07,1900.0,595.67,595.88,594.44,595.07,1900.0
2024-05-02 12:05:00,594.38,595.39,593.5,593.73,2373.0,594.38,595.39,593.5,593.73,2373.0
2024-05-02 12:10:00,593.73,594.16,592.92,593.48,3881.0,593.73,594.16,592.92,593.48,3881.0
2024-05-02 12:15:00,593.69,593.69,592.76,593.3,1200.0,593.69,593.69,592.76,593.3,1200.0
2024-05-02 12:20:00,593.71,594.41,593.16,594.07,4557.0,593.71,594.41,593.16,594.07,4557.0
2024-05-02 12:25:00,593.17,593.46,593.05,593.35,778.0,593.17,593.46,593.05,593.35,778.0
2024-05-02 12:30:00,592.95,592.97,591.93,592.93,4300.0,592.95,592.97,591.93,592.93,4300.0
2024-05-02 12:35:00,592.11,593.11,591.77,591.87,2277.0,592.11,593.11,591.77,591.87,2277.0
2024-05-02 12:40:00,591.87,594.82,591.87,594.09,2611.0,591.87,594.82,591.87,594.09,2611.0
2024-05-02 12:45:00,593.13,594.48,593.13,594.38,1803.0,593.13,594.48,593.13,594.38,1803.0
2024-05-02 12:50:00,595.03,595.92,594.8,594.8,1000.0,595.03,595.92,594.8,594.8,1000.0
2024-05-02 12:55:00,594.25,594.99,593.87,593.96,1735.0,594.25,594.99,593.87,593.96,1735.0
2024-05-02 13:00:00,595.0,595.0,593.97,594.83,1600.0,595.0,595.0,593.97,594.83,1600.0
2024-05-02 13:05:00,594.15,595.42,594.15,595.08,1721.0,594.15,595.42,594.15,595.08,1721.0
2024-05-02 13:10:00,595.23,596.03,594.52,595.31,3405.0,595.23,596.03,594.52,595.31,3405.0
2024-05-02 13:15:00,594.95,595.99,594.95,595.2,2193.0,594.95,595.99,594.95,595.2,2193.0
2024-05-02 13:20:00,595.2,595.48,594.41,594.83,2321.0,595.2,595.48,594.41,594.83,2321.0
2024-05-02 13:25:00,594.42,595.23,594.42,594.8,2300.0,594.42,595.23,594.42,594.8,2300.0
2024-05-02 13:30:00,594.8,594.8,594.08,594.08,449.0,594.8,594.8,594.08,594.08,449.0
2024-05-02 13:35:00,593.89,594.67,593.31,593.31,3006.0,593.89,594.67,593.31,593.31,3006.0
2024-05-02 13:40:00,593.62,594.07,593.29,594.07,3046.0,593.62,594.07,593.29,594.07,3046.0
2024-05-02 13:45:00,594.08,594.08,593.3,593.35,1200.0,594.08,594.08,593.3,593.35,1200.0
2024-05-02 13:50:00,593.07,593.27,592.84,592.84,943.0,593.07,593.27,592.84,592.84,943.0
2024-05-02 13:55:00,592.88,594.06,592.79,593.84,3130.0,592.88,594.06,592.79,593.84,3130.0
2024-05-02 14:00:00,593.22,593.78,593.0,593.23,500.0,593.22,593.78,593.0,593.23,500.0
2024-05-02 14:05:00,593.18,594.49,592.61,593.81,4663.0,593.18,594.49,592.61,593.81,4663.0
2024-05-02 14:10:00,594.09,594.13,593.3,593.65,3000.0,594.09,594.13,593.3,593.65,3000.0
2024-05-02 14:15:00,593.45,593.45,592.77,593.03,1009.0,593.45,593.45,592.77,593.03,1009.0
2024-05-02 14:20:00,592.74,592.74,592.0,592.0,500.0,592.74,592.74,592.0,592.0,500.0
2024-05-02 14:25:00,592.88,593.24,591.8,591.8,3914.0,592.88,593.24,591.8,591.8,3914.0
2024-05-02 14:30:00,592.33,592.58,591.61,592.19,2541.0,592.33,592.58,591.61,592.19,2541.0
2024-05-02 14:35:00,592.19,592.87,591.81,592.86,3305.0,592.19,592.87,591.81,592.86,3305.0
2024-05-02 14:40:00,592.25,592.25,591.72,592.18,794.0,592.25,592.25,591.72,592.18,794.0
2024-05-02 14:45:00,592.24,592.57,591.76,591.76,2100.0,592.24,592.57,591.76,591.76,2100.0
2024-05-02 14:50:00,591.76,592.0,591.26,591.34,4696.0,591.76,592.0,591.26,591.34,4696.0
2024-05-02 14:55:00,591.17,592.04,591.17,591.61,1306.0,591.17,592.04,591.17,591.61,1306.0
2024-05-02 15:00:00,591.55,593.78,591.49,592.06,11491.0,591.55,593.78,591.49,592.06,11491.0
2024-05-02 15:05:00,593.08,595.47,592.82,595.4,4806.0,593.08,595.47,592.82,595.4,4806.0
2024-05-02 15:10:00,595.11,595.43,593.38,593.77,4584.0,595.11,595.43,593.38,593.77,4584.0
2024-05-02 15:15:00,593.38,594.37,593.38,593.75,4116.0,593.38,594.37,593.38,593.75,4116.0
2024-05-02 15:20:00,593.55,593.71,592.56,593.61,6069.0,593.55,593.71,592.56,593.61,6069.0
2024-05-02 15:25:00,593.41,593.82,593.03,593.34,3864.0,593.41,593.82,593.03,593.34,3864.0
2024-05-02 15:30:00,593.29,593.32,591.16,591.8,5948.0,593.29,593.32,591.16,591.8,5948.0
2024-05-02 15:35:00,591.15,592.19,590.54,591.09,16764.0,591.15,592.19,590.54,591.09,16764.0
2024-05-02 15:40:00,590.99,591.71,590.09,590.1,14198.0,590.99,591.71,590.09,590.1,14198.0
2024-05-02 15:45:00,590.07,592.13,589.34,592.0,19489.0,590.07,592.13,589.34,592.0,19489.0
2024-05-02 15:50:00,591.73,591.8,589.8,590.34,21463.0,591.73,591.8,589.8,590.34,21463.0
2024-05-02 15:55:00,590.35,592.1,588.17,591.67,73801.0,590.35,592.1,588.17,591.67,73801.0
2024-05-03 09:30:00,605.54,605.54,597.8,601.79,6418.0,605.54,605.54,597.8,601.79,6418.0
2024-05-03 09:35:00,601.21,605.5,601.04,603.62,3854.0,601.21,605.5,601.04,603.62,3854.0
2024-05-03 09:40:00,602.7,603.76,599.27,599.27,2585.0,602.7,603.76,599.27,599.27,2585.0
2024-05-03 09:45:00,599.73,604.23,595.0,603.78,1996.0,599.73,604.23,595.0,603.78,1996.0
2024-05-03 09:50:00,603.71,607.86,603.71,607.13,3691.0,603.71,607.86,603.71,607.13,3691.0
2024-05-03 09:55:00,607.32,607.32,606.09,606.09,800.0,607.32,607.32,606.09,606.09,800.0
2024-05-03 10:00:00,605.48,605.48,603.07,603.48,1857.0,605.48,605.48,603.07,603.48,1857.0
2024-05-03 10:05:00,603.4,604.75,603.07,603.41,1339.0,603.4,604.75,603.07,603.41,1339.0
2024-05-03 10:10:00,604.26,604.46,602.83,602.84,736.0,604.26,604.46,602.83,602.84,736.0
2024-05-03 10:15:00,603.54,604.04,603.11,603.11,600.0,603.54,604.04,603.11,603.11,600.0
2024-05-03 10:20:00,602.0,602.89,601.87,602.89,1224.0,602.0,602.89,601.87,602.89,1224.0
2024-05-03 10:25:00,602.0,602.94,600.9,602.54,2215.0,602.0,602.94,600.9,602.54,2215.0
2024-05-03 10:30:00,602.63,602.63,601.02,601.02,839.0,602.63,602.63,601.02,601.02,839.0
2024-05-03 10:35:00,600.03,604.12,600.01,604.12,2561.0,600.03,604.12,600.01,604.12,2561.0
2024-05-03 10:40:00,603.87,604.55,603.19,603.81,1157.0,603.87,604.55,603.19,603.81,1157.0
2024-05-03 10:45:00,605.5,605.75,604.75,604.75,565.0,605.5,605.75,604.75,604.75,565.0
2024-05-03 10:50:00,603.97,604.13,603.41,603.51,1495.0,603.97,604.13,603.41,603.51,1495.0
2024-05-03 10:55:00,603.91,604.12,602.27,603.13,2876.0,603.91,604.12,602.27,603.13,2876.0
2024-05-03 11:00:00,602.27,603.98,602.27,603.98,765.0,602.27,603.98,602.27,603.98,765.0
2024-05-03 11:05:00,603.42,603.99,602.04,602.04,1100.0,603.42,603.99,602.04,602.04,1100.0
2024-05-03 11:10:00,602.33,602.79,601.63,602.2,2531.0,602.33,602.79,601.63,602.2,2531.0
2024-05-03 11:15:00,602.82,603.85,602.82,603.85,3229.0,602.82,603.85,602.82,603.85,3229.0
2024-05-03 11:20:00,604.27,605.39,604.27,605.08,600.0,604.27,605.39,604.27,605.08,600.0
2024-05-03 11:25:00,605.06,605.31,604.98,605.31,700.0,605.06,605.31,604.98,605.31,700.0
2024-05-03 11:30:00,605.59,606.31,605.24,605.92,4626.0,605.59,606.31,605.24,605.92,4626.0
2024-05-03 11:35:00,605.93,605.93,605.25,605.73,300.0,605.93,605.93,605.25,605.73,300.0
2024-05-03 11:40:00,606.0,606.0,605.22,605.22,1581.0,606.0,606.0,605.22,605.22,1581.0
2024-05-03 11:45:00,605.01,605.01,604.04,604.04,1131.0,605.01,605.01,604.04,604.04,1131.0
2024-05-03 11:50:00,603.78,604.93,603.55,604.59,2477.0,603.78,604.93,603.55,604.59,2477.0
2024-05-03 11:55:00,604.24,604.84,603.96,603.96,706.0,604.24,604.84,603.96,603.96,706.0
2024-05-03 12:00:00,603.83,604.54,603.83,604.54,835.0,603.83,604.54,603.83,604.54,835.0
2024-05-03 12:05:00,604.45,604.45,604.45,604.45,100.0,604.45,604.45,604.45,604.45,100.0
2024-05-03 12:10:00,603.78,603.78,603.21,603.21,705.0,603.78,603.78,603.21,603.21,705.0
2024-05-03 12:15:00,603.5,603.5,602.93,602.93,600.0,603.5,603.5,602.93,602.93,600.0
2024-05-03 12:20:00,602.93,603.52,601.67,603.52,2007.0,602.93,603.52,601.67,603.52,2007.0
2024-05-03 12:25:00,603.83,604.13,603.71,603.71,600.0,603.83,604.13,603.71,603.71,600.0
2024-05-03 12:30:00,603.13,603.15,603.13,603.15,200.0,603.13,603.15,603.13,603.15,200.0
2024-05-03 12:35:00,603.05,604.52,603.05,604.52,2750.0,603.05,604.52,603.05,604.52,2750.0
2024-05-03 12:40:00,604.76,605.49,604.76,605.49,1200.0,604.76,605.49,604.76,605.49,1200.0
2024-05-03 12:45:00,604.25,604.51,604.24,604.5,400.0,604.25,604.51,604.24,604.5,400.0
2024-05-03 12:50:00,604.56,605.08,604.47,604.72,1108.0,604.56,605.08,604.47,604.72,1108.0
2024-05-03 12:55:00,604.51,604.51,604.15,604.4,804.0,604.51,604.51,604.15,604.4,804.0
2024-05-03 13:00:00,604.92,605.29,604.88,605.29,1085.0,604.92,605.29,604.88,605.29,1085.0
2024-05-03 13:05:00,605.44,605.5,605.43,605.5,300.0,605.44,605.5,605.43,605.5,300.0
2024-05-03 13:10:00,605.55,605.55,605.55,605.55,800.0,605.55,605.55,605.55,605.55,800.0
2024-05-03 13:15:00,605.6,605.61,603.92,603.92,2540.0,605.6,605.61,603.92,603.92,2540.0
2024-05-03 13:20:00,603.57,603.65,603.45,603.56,450.0,603.57,603.65,603.45,603.56,450.0
2024-05-03 13:25:00,603.43,603.43,602.12,602.12,1987.0,603.43,603.43,602.12,602.12,1987.0
2024-05-03 13:30:00,601.75,601.75,600.71,601.07,1200.0,601.75,601.75,600.71,601.07,1200.0
2024-05-03 13:35:00,600.71,600.71,599.62,600.3,2105.0,600.71,600.71,599.62,600.3,2105.0
2024-05-03 13:40:00,600.0,600.02,599.19,599.53,1343.0,600.0,600.02,599.19,599.53,1343.0
2024-05-03 13:45:00,598.73,599.49,597.71,598.87,3837.0,598.73,599.49,597.71,598.87,3837.0
2024-05-03 13:50:00,599.01,599.03,598.52,598.52,1916.0,599.01,599.03,598.52,598.52,1916.0
2024-05-03 13:55:00,598.16,599.0,598.14,599.0,906.0,598.16,599.0,598.14,599.0,906.0
2024-05-03 14:00:00,598.5,599.21,598.37,598.37,1302.0,598.5,599.21,598.37,598.37,1302.0
2024-05-03 14:05:00,598.31,599.33,597.85,599.33,1345.0,598.31,599.33,597.85,599.33,1345.0
2024-05-03 14:10:00,599.27,599.4,599.05,599.05,300.0,599.27,599.4,599.05,599.05,300.0
2024-05-03 14:15:00,599.45,600.8,599.29,600.53,1810.0,599.45,600.8,599.29,600.53,1810.0
2024-05-03 14:20:00,600.42,600.96,600.0,600.96,625.0,600.42,600.96,600.0,600.96,625.0
2024-05-03 14:25:00,600.99,602.38,600.99,602.38,2853.0,600.99,602.38,600.99,602.38,2853.0
2024-05-03 14:30:00,602.44,602.54,602.28,602.49,809.0,602.44,602.54,602.28,602.49,809.0
2024-05-03 14:35:00,602.6,602.6,602.23,602.47,425.0,602.6,602.6,602.23,602.47,425.0
2024-05-03 14:40:00,602.09,602.22,601.69,601.69,1500.0,602.09,602.22,601.69,601.69,1500.0
2024-05-03 14:45:00,601.3,601.4,601.29,601.4,321.0,601.3,601.4,601.29,601.4,321.0
2024-05-03 14:50:00,601.75,602.09,601.75,602.09,720.0,601.75,602.09,601.75,602.09,720.0
2024-05-03 14:55:00,601.69,601.69,601.14,601.14,700.0,601.69,601.69,601.14,601.14,700.0
2024-05-03 15:00:00,601.27,601.69,600.96,601.69,317.0,601.27,601.69,600.96,601.69,317.0
2024-05-03 15:05:00,601.73,602.1,601.73,601.73,1744.0,601.73,602.1,601.73,601.73,1744.0
2024-05-03 15:10:00,601.96,602.91,601.7,602.5,2200.0,601.96,602.91,601.7,602.5,2200.0
2024-05-03 15:15:00,602.16,602.16,600.44,600.44,2706.0,602.16,602.16,600.44,600.44,2706.0
2024-05-03 15:20:00,600.33,600.82,599.0,600.82,2537.0,600.33,600.82,599.0,600.82,2537.0
2024-05-03 15:25:00,601.37,601.92,601.27,601.56,1400.0,601.37,601.92,601.27,601.56,1400.0
2024-05-03 15:30:00,601.59,601.59,601.09,601.09,980.0,601.59,601.59,601.09,601.09,980.0
2024-05-03 15:35:00,601.09,602.52,601.04,602.51,3060.0,601.09,602.52,601.04,602.51,3060.0
2024-05-03 15:40:00,602.07,602.46,600.93,600.93,2580.0,602.07,602.46,600.93,600.93,2580.0
2024-05-03 15:45:00,601.26,601.84,600.76,601.17,2771.0,601.26,601.84,600.76,601.17,2771.0
2024-05-03 15:50:00,601.18,601.18,600.05,600.46,4073.0,601.18,601.18,600.05,600.46,4073.0
2024-05-03 15:55:00,600.23,600.95,599.42,600.75,9761.0,600.23,600.95,599.42,600.75,9761.0
2024-05-06 09:30:00,607.4,607.77,602.26,602.26,5300.0,607.4,607.77,602.26,602.26,5300.0
2024-05-06 09:35:00,606.89,611.97,606.89,611.92,7038.0,606.89,611.97,606.89,611.92,7038.0
2024-05-06 09:40:00,611.82,611.82,606.89,609.83,7208.0,611.82,611.82,606.89,609.83,7208.0
2024-05-06 09:45:00,609.86,609.86,606.38,607.72,4187.0,609.86,609.86,606.38,607.72,4187.0
2024-05-06 09:50:00,607.73,610.42,606.22,607.71,3744.0,607.73,610.42,606.22,607.71,3744.0
2024-05-06 09:55:00,607.42,607.42,607.42,607.42,100.0,607.42,607.42,607.42,607.42,100.0
2024-05-06 10:00:00,608.81,612.75,606.79,611.99,2761.0,608.81,612.75,606.79,611.99,2761.0
2024-05-06 10:05:00,613.15,613.16,613.15,613.15,100.0,613.15,613.16,613.15,613.15,100.0
2024-05-06 10:10:00,614.15,615.13,608.05,608.05,4832.0,614.15,615.13,608.05,608.05,4832.0
2024-05-06 10:15:00,609.1,610.65,608.02,610.64,3017.0,609.1,610.65,608.02,610.64,3017.0
2024-05-06 10:20:00,610.51,611.42,609.58,611.23,1000.0,610.51,611.42,609.58,611.23,1000.0
2024-05-06 10:25:00,612.02,612.09,609.16,611.15,1500.0,612.02,612.09,609.16,611.15,1500.0
2024-05-06 10:30:00,611.98,611.98,610.82,610.89,300.0,611.98,611.98,610.82,610.89,300.0
2024-05-06 10:35:00,609.18,611.75,609.18,611.75,961.0,609.18,611.75,609.18,611.75,961.0
2024-05-06 10:40:00,611.72,612.95,611.63,612.25,2248.0,611.72,612.95,611.63,612.25,2248.0
2024-05-06 10:45:00,611.64,612.29,611.01,612.29,1606.0,611.64,612.29,611.01,612.29,1606.0
2024-05-06 10:50:00,612.18,612.49,612.18,612.49,300.0,612.18,612.49,612.18,612.49,300.0
2024-05-06 10:55:00,612.92,613.13,611.55,611.55,2855.0,612.92,613.13,611.55,611.55,2855.0
2024-05-06 11:00:00,611.0,611.45,610.52,611.29,2087.0,611.0,611.45,610.52,611.29,2087.0
2024-05-06 11:05:00,610.74,611.46,610.36,611.45,4354.0,610.74,611.46,610.36,611.45,4354.0
2024-05-06 11:10:00,611.46,612.07,611.39,611.67,805.0,611.46,612.07,611.39,611.67,805.0
2024-05-06 11:15:00,611.47,611.5,609.66,610.34,6317.0,611.47,611.5,609.66,610.34,6317.0
2024-05-06 11:20:00,610.35,610.35,609.0,609.0,2017.0,610.35,610.35,609.0,609.0,2017.0
2024-05-06 11:25:00,609.94,610.04,607.05,607.77,6669.0,609.94,610.04,607.05,607.77,6669.0
2024-05-06 11:30:00,608.0,608.68,607.64,608.67,4633.0,608.0,608.68,607.64,608.67,4633.0
2024-05-06 11:35:00,609.26,610.75,608.83,610.75,2201.0,609.26,610.75,608.83,610.75,2201.0
2024-05-06 11:40:00,612.04,612.04,610.29,610.3,1900.0,612.04,612.04,610.29,610.3,1900.0
2024-05-06 11:45:00,610.24,610.39,609.8,610.25,2261.0,610.24,610.39,609.8,610.25,2261.0
2024-05-06 11:50:00,610.77,610.8,610.06,610.06,1802.0,610.77,610.8,610.06,610.06,1802.0
2024-05-06 11:55:00,610.3,610.93,610.29,610.46,1500.0,610.3,610.93,610.29,610.46,1500.0
2024-05-06 12:00:00,610.41,610.51,609.77,609.79,2050.0,610.41,610.51,609.77,609.79,2050.0
2024-05-06 12:05:00,609.59,609.85,608.95,609.14,5265.0,609.59,609.85,608.95,609.14,5265.0
2024-05-06 12:10:00,609.13,610.16,608.25,610.12,6988.0,609.13,610.16,608.25,610.12,6988.0
2024-05-06 12:15:00,610.34,611.21,610.09,610.52,2404.0,610.34,611.21,610.09,610.52,2404.0
2024-05-06 12:20:00,609.97,610.3,609.54,610.1,1330.0,609.97,610.3,609.54,610.1,1330.0
2024-05-06 12:25:00,610.09,610.82,610.09,610.25,963.0,610.09,610.82,610.09,610.25,963.0
2024-05-06 12:30:00,609.9,610.43,609.42,610.38,2200.0,609.9,610.43,609.42,610.38,2200.0
2024-05-06 12:35:00,610.74,611.44,610.74,611.16,600.0,610.74,611.44,610.74,611.16,600.0
2024-05-06 12:40:00,611.19,612.39,611.19,612.01,1305.0,611.19,612.39,611.19,612.01,1305.0
2024-05-06 12:45:00,611.9,611.9,610.57,610.72,2683.0,611.9,611.9,610.57,610.72,2683.0
2024-05-06 12:50:00,610.8,610.81,609.8,609.86,1164.0,610.8,610.81,609.8,609.86,1164.0
2024-05-06 12:55:00,610.34,611.56,609.86,611.0,2732.0,610.34,611.56,609.86,611.0,2732.0
2024-05-06 13:00:00,611.08,611.09,610.53,610.69,500.0,611.08,611.09,610.53,610.69,500.0
2024-05-06 13:05:00,610.53,610.68,610.12,610.5,1300.0,610.53,610.68,610.12,610.5,1300.0
2024-05-06 13:10:00,610.38,610.94,610.32,610.87,1547.0,610.38,610.94,610.32,610.87,1547.0
2024-05-06 13:15:00,610.95,610.95,609.53,609.53,3072.0,610.95,610.95,609.53,609.53,3072.0
2024-05-06 13:20:00,609.89,610.89,609.89,610.71,1301.0,609.89,610.89,609.89,610.71,1301.0
2024-05-06 13:25:00,611.33,611.33,611.31,611.32,200.0,611.33,611.33,611.31,611.32,200.0
2024-05-06 13:30:00,611.33,612.35,611.14,611.21,1556.0,611.33,612.35,611.14,611.21,1556.0
2024-05-06 13:35:00,611.36,611.45,610.78,611.25,2590.0,611.36,611.45,610.78,611.25,2590.0
2024-05-06 13:40:00,611.19,611.59,611.19,611.59,200.0,611.19,611.59,611.19,611.59,200.0
2024-05-06 13:45:00,611.21,611.68,610.97,610.97,700.0,611.21,611.68,610.97,610.97,700.0
2024-05-06 13:50:00,610.73,611.37,610.71,611.37,1782.0,610.73,611.37,610.71,611.37,1782.0
2024-05-06 13:55:00,611.46,611.6,610.99,611.51,500.0,611.46,611.6,610.99,611.51,500.0
2024-05-06 14:00:00,611.74,612.04,611.38,612.04,1200.0,611.74,612.04,611.38,612.04,1200.0
2024-05-06 14:05:00,612.04,612.04,611.63,611.75,400.0,612.04,612.04,611.63,611.75,400.0
2024-05-06 14:10:00,611.96,612.36,611.64,612.35,2218.0,611.96,612.36,611.64,612.35,2218.0
2024-05-06 14:15:00,612.35,613.48,612.35,613.3,3999.0,612.35,613.48,612.35,613.3,3999.0
2024-05-06 14:20:00,613.47,613.85,612.98,613.41,1300.0,613.47,613.85,612.98,613.41,1300.0
2024-05-06 14:25:00,613.35,613.86,611.94,611.94,2300.0,613.35,613.86,611.94,611.94,2300.0
2024-05-06 14:30:00,612.26,612.61,612.13,612.61,713.0,612.26,612.61,612.13,612.61,713.0
2024-05-06 14:35:00,612.83,614.41,612.7,614.4,6904.0,612.83,614.41,612.7,614.4,6904.0
2024-05-06 14:40:00,614.93,615.3,614.49,614.58,3388.0,614.93,615.3,614.49,614.58,3388.0
2024-05-06 14:45:00,614.88,614.88,614.07,614.08,1000.0,614.88,614.88,614.07,614.08,1000.0
2024-05-06 14:50:00,614.93,615.53,614.91,615.49,865.0,614.93,615.53,614.91,615.49,865.0
2024-05-06 14:55:00,616.47,616.59,615.44,615.49,2647.0,616.47,616.59,615.44,615.49,2647.0
2024-05-06 15:00:00,615.43,615.81,615.43,615.81,200.0,615.43,615.81,615.43,615.81,200.0
2024-05-06 15:05:00,615.75,616.15,615.75,615.84,572.0,615.75,616.15,615.75,615.84,572.0
2024-05-06 15:10:00,615.65,615.65,614.57,614.61,1500.0,615.65,615.65,614.57,614.61,1500.0
2024-05-06 15:15:00,614.22,614.66,613.94,614.61,2300.0,614.22,614.66,613.94,614.61,2300.0
2024-05-06 15:20:00,613.98,614.41,613.98,614.41,300.0,613.98,614.41,613.98,614.41,300.0
2024-05-06 15:25:00,613.73,615.04,613.02,613.99,1254.0,613.73,615.04,613.02,613.99,1254.0
2024-05-06 15:30:00,613.6,613.6,612.94,612.97,1300.0,613.6,613.6,612.94,612.97,1300.0
2024-05-06 15:35:00,612.59,613.97,612.59,613.3,2946.0,612.59,613.97,612.59,613.3,2946.0
2024-05-06 15:40:00,613.13,614.29,612.45,614.29,7515.0,613.13,614.29,612.45,614.29,7515.0
2024-05-06 15:45:00,614.32,615.01,613.42,615.0,5763.0,614.32,615.01,613.42,615.0,5763.0
2024-05-06 15:50:00,615.05,615.28,613.44,614.59,6914.0,615.05,615.28,613.44,614.59,6914.0
2024-05-06 15:55:00,615.0,617.66,614.47,617.66,17749.0,615.0,617.66,614.47,617.66,17749.0
2024-05-07 09:30:00,615.03,615.33,613.44,615.02,4106.0,615.03,615.33,613.44,615.02,4106.0
2024-05-07 09:35:00,613.65,614.68,610.01,611.42,1386.0,613.65,614.68,610.01,611.42,1386.0
2024-05-07 09:40:00,610.71,610.71,610.71,610.71,100.0,610.71,610.71,610.71,610.71,100.0
2024-05-07 09:45:00,611.76,611.76,605.81,605.81,1491.0,611.76,611.76,605.81,605.81,1491.0
2024-05-07 09:50:00,605.83,607.34,604.82,607.34,2970.0,605.83,607.34,604.82,607.34,2970.0
2024-05-07 09:55:00,607.34,607.56,604.89,604.89,2397.0,607.34,607.56,604.89,604.89,2397.0
2024-05-07 10:00:00,605.48,610.23,605.06,609.17,3305.0,605.48,610.23,605.06,609.17,3305.0
2024-05-07 10:05:00,607.96,611.08,607.96,610.55,4592.0,607.96,611.08,607.96,610.55,4592.0
2024-05-07 10:10:00,611.36,613.55,611.32,613.07,4995.0,611.36,613.55,611.32,613.07,4995.0
2024-05-07 10:15:00,612.18,616.58,612.18,615.99,4626.0,612.18,616.58,612.18,615.99,4626.0
2024-05-07 10:20:00,616.03,616.19,613.58,614.06,4590.0,616.03,616.19,613.58,614.06,4590.0
2024-05-07 10:25:00,614.29,615.56,614.2,615.24,4012.0,614.29,615.56,614.2,615.24,4012.0
2024-05-07 10:30:00,615.56,615.56,611.56,611.56,1376.0,615.56,615.56,611.56,611.56,1376.0
2024-05-07 10:35:00,611.61,613.17,610.42,610.42,5321.0,611.61,613.17,610.42,610.42,5321.0
2024-05-07 10:40:00,610.79,610.79,608.12,608.12,2600.0,610.79,610.79,608.12,608.12,2600.0
2024-05-07 10:45:00,608.52,611.24,608.52,611.24,3323.0,608.52,611.24,608.52,611.24,3323.0
2024-05-07 10:50:00,611.83,611.83,610.03,611.05,1415.0,611.83,611.83,610.03,611.05,1415.0
2024-05-07 10:55:00,610.99,611.57,610.89,610.93,1096.0,610.99,611.57,610.89,610.93,1096.0
2024-05-07 11:00:00,610.94,611.98,610.89,611.88,3756.0,610.94,611.98,610.89,611.88,3756.0
2024-05-07 11:05:00,611.02,613.52,611.02,613.3,2288.0,611.02,613.52,611.02,613.3,2288.0
2024-05-07 11:10:00,613.24,613.56,612.41,613.56,622.0,613.24,613.56,612.41,613.56,622.0
2024-05-07 11:15:00,613.79,614.69,613.13,613.67,4842.0,613.79,614.69,613.13,613.67,4842.0
2024-05-07 11:20:00,613.2,614.08,612.69,613.74,2283.0,613.2,614.08,612.69,613.74,2283.0
2024-05-07 11:25:00,613.63,615.1,613.15,615.07,1936.0,613.63,615.1,613.15,615.07,1936.0
2024-05-07 11:30:00,614.38,614.38,612.27,612.27,900.0,614.38,614.38,612.27,612.27,900.0
2024-05-07 11:35:00,612.25,613.59,612.18,612.41,1144.0,612.25,613.59,612.18,612.41,1144.0
2024-05-07 11:40:00,612.07,613.14,611.72,613.07,800.0,612.07,613.14,611.72,613.07,800.0
2024-05-07 11:45:00,614.42,615.17,614.21,614.21,1054.0,614.42,615.17,614.21,614.21,1054.0
2024-05-07 11:50:00,613.67,614.35,613.44,613.66,1312.0,613.67,614.35,613.44,613.66,1312.0
2024-05-07 11:55:00,613.27,613.52,612.05,612.05,2541.0,613.27,613.52,612.05,612.05,2541.0
2024-05-07 12:00:00,612.4,613.21,612.4,612.66,1125.0,612.4,613.21,612.4,612.66,1125.0
2024-05-07 12:05:00,612.73,613.95,612.73,613.56,1104.0,612.73,613.95,612.73,613.56,1104.0
2024-05-07 12:10:00,613.45,613.97,613.45,613.97,2298.0,613.45,613.97,613.45,613.97,2298.0
2024-05-07 12:15:00,613.6,615.98,613.59,615.89,1701.0,613.6,615.98,613.59,615.89,1701.0
2024-05-07 12:20:00,614.95,615.61,614.95,615.22,1900.0,614.95,615.61,614.95,615.22,1900.0
2024-05-07 12:25:00,615.65,616.02,614.43,614.65,3765.0,615.65,616.02,614.43,614.65,3765.0
2024-05-07 12:30:00,614.7,614.7,613.85,614.29,1609.0,614.7,614.7,613.85,614.29,1609.0
2024-05-07 12:35:00,614.41,615.0,613.66,614.45,3500.0,614.41,615.0,613.66,614.45,3500.0
2024-05-07 12:40:00,614.45,614.54,613.11,613.11,1330.0,614.45,614.54,613.11,613.11,1330.0
2024-05-07 12:45:00,612.97,613.45,612.48,613.13,1900.0,612.97,613.45,612.48,613.13,1900.0
2024-05-07 12:50:00,613.21,613.22,611.97,612.52,1103.0,613.21,613.22,611.97,612.52,1103.0
2024-05-07 12:55:00,613.02,614.01,612.77,613.89,2653.0,613.02,614.01,612.77,613.89,2653.0
2024-05-07 13:00:00,613.9,614.75,613.9,614.45,400.0,613.9,614.75,613.9,614.45,400.0
2024-05-07 13:05:00,614.28,615.06,613.88,615.06,2010.0,614.28,615.06,613.88,615.06,2010.0
2024-05-07 13:10:00,614.95,615.32,613.79,613.79,900.0,614.95,615.32,613.79,613.79,900.0
2024-05-07 13:15:00,614.1,614.18,614.01,614.16,500.0,614.1,614.18,614.01,614.16,500.0
2024-05-07 13:20:00,613.72,614.56,613.72,614.56,800.0,613.72,614.56,613.72,614.56,800.0
2024-05-07 13:25:00,614.03,614.52,614.03,614.51,300.0,614.03,614.52,614.03,614.51,300.0
2024-05-07 13:30:00,614.68,615.36,614.21,615.05,2016.0,614.68,615.36,614.21,615.05,2016.0
2024-05-07 13:35:00,615.37,616.01,613.89,613.89,2234.0,615.37,616.01,613.89,613.89,2234.0
2024-05-07 13:40:00,614.29,614.93,614.28,614.93,900.0,614.29,614.93,614.28,614.93,900.0
2024-05-07 13:45:00,614.76,615.16,613.68,613.76,1456.0,614.76,615.16,613.68,613.76,1456.0
2024-05-07 13:50:00,613.22,614.08,613.22,614.08,500.0,613.22,614.08,613.22,614.08,500.0
2024-05-07 13:55:00,613.51,613.51,612.58,612.67,1427.0,613.51,613.51,612.58,612.67,1427.0
2024-05-07 14:00:00,613.0,614.34,613.0,614.09,6124.0,613.0,614.34,613.0,614.09,6124.0
2024-05-07 14:05:00,614.04,614.64,612.76,613.0,1938.0,614.04,614.64,612.76,613.0,1938.0
2024-05-07 14:10:00,612.58,613.56,612.58,613.25,1100.0,612.58,613.56,612.58,613.25,1100.0
2024-05-07 14:15:00,613.42,613.74,613.0,613.01,2111.0,613.42,613.74,613.0,613.01,2111.0
2024-05-07 14:20:00,612.73,613.0,612.37,612.67,3450.0,612.73,613.0,612.37,612.67,3450.0
2024-05-07 14:25:00,612.46,613.01,612.46,612.5,1873.0,612.46,613.01,612.46,612.5,1873.0
2024-05-07 14:30:00,612.63,612.66,611.69,612.26,4407.0,612.63,612.66,611.69,612.26,4407.0
2024-05-07 14:35:00,611.94,613.24,611.94,613.0,3824.0,611.94,613.24,611.94,613.0,3824.0
2024-05-07 14:40:00,613.16,613.16,612.4,612.4,1804.0,613.16,613.16,612.4,612.4,1804.0
2024-05-07 14:45:00,612.45,613.1,612.44,612.94,1087.0,612.45,613.1,612.44,612.94,1087.0
2024-05-07 14:50:00,612.58,613.39,612.32,613.04,2893.0,612.58,613.39,612.32,613.04,2893.0
2024-05-07 14:55:00,612.46,613.4,612.46,613.4,2073.0,612.46,613.4,612.46,613.4,2073.0
2024-05-07 15:00:00,614.29,614.29,613.21,613.49,2024.0,614.29,614.29,613.21,613.49,2024.0
2024-05-07 15:05:00,613.8,613.95,613.41,613.54,2009.0,613.8,613.95,613.41,613.54,2009.0
2024-05-07 15:10:00,613.34,614.99,613.34,614.38,3041.0,613.34,614.99,613.34,614.38,3041.0
2024-05-07 15:15:00,613.67,613.71,612.78,613.0,4933.0,613.67,613.71,612.78,613.0,4933.0
2024-05-07 15:20:00,612.79,613.31,612.39,612.68,5002.0,612.79,613.31,612.39,612.68,5002.0
2024-05-07 15:25:00,612.7,613.24,612.44,612.45,10552.0,612.7,613.24,612.44,612.45,10552.0
2024-05-07 15:30:00,612.37,612.45,611.73,612.0,6582.0,612.37,612.45,611.73,612.0,6582.0
2024-05-07 15:35:00,612.02,614.89,611.83,614.89,15536.0,612.02,614.89,611.83,614.89,15536.0
2024-05-07 15:40:00,614.36,615.1,614.08,615.01,5008.0,614.36,615.1,614.08,615.01,5008.0
2024-05-07 15:45:00,615.15,615.51,613.95,614.52,7908.0,615.15,615.51,613.95,614.52,7908.0
2024-05-07 15:50:00,615.0,615.25,614.2,615.25,12626.0,615.0,615.25,614.2,615.25,12626.0
2024-05-07 15:55:00,615.4,616.69,614.42,615.78,18256.0,615.4,616.69,614.42,615.78,18256.0
2024-05-08 09:30:00,608.26,611.37,604.43,604.57,8366.0,608.26,611.37,604.43,604.57,8366.0
2024-05-08 09:35:00,604.57,605.29,597.31,597.72,12308.0,604.57,605.29,597.31,597.72,12308.0
2024-05-08 09:40:00,599.03,600.16,595.94,595.94,4852.0,599.03,600.16,595.94,595.94,4852.0
2024-05-08 09:45:00,596.01,598.5,595.02,597.61,9227.0,596.01,598.5,595.02,597.61,9227.0
2024-05-08 09:50:00,596.0,599.13,593.21,596.53,11525.0,596.0,599.13,593.21,596.53,11525.0
2024-05-08 09:55:00,596.98,598.2,594.4,594.44,6353.0,596.98,598.2,594.4,594.44,6353.0
2024-05-08 10:00:00,595.43,596.6,591.09,591.1,11930.0,595.43,596.6,591.09,591.1,11930.0
2024-05-08 10:05:00,591.78,592.29,588.88,590.52,9431.0,591.78,592.29,588.88,590.52,9431.0
2024-05-08 10:10:00,589.54,589.9,586.2,586.2,3580.0,589.54,589.9,586.2,586.2,3580.0
2024-05-08 10:15:00,586.58,593.18,585.27,591.74,5245.0,586.58,593.18,585.27,591.74,5245.0
2024-05-08 10:20:00,593.09,596.71,592.83,594.75,3000.0,593.09,596.71,592.83,594.75,3000.0
2024-05-08 10:25:00,594.85,596.7,594.0,595.07,2390.0,594.85,596.7,594.0,595.07,2390.0
2024-05-08 10:30:00,594.05,595.35,593.42,595.35,1638.0,594.05,595.35,593.42,595.35,1638.0
2024-05-08 10:35:00,595.0,595.0,592.8,594.25,5506.0,595.0,595.0,592.8,594.25,5506.0
2024-05-08 10:40:00,595.11,595.26,593.09,593.5,1367.0,595.11,595.26,593.09,593.5,1367.0
2024-05-08 10:45:00,593.81,594.37,593.22,593.25,1800.0,593.81,594.37,593.22,593.25,1800.0
2024-05-08 10:50:00,592.43,596.11,592.43,596.06,9969.0,592.43,596.11,592.43,596.06,9969.0
2024-05-08 10:55:00,595.87,596.95,595.87,596.33,1361.0,595.87,596.95,595.87,596.33,1361.0
2024-05-08 11:00:00,596.3,596.99,595.89,595.89,2992.0,596.3,596.99,595.89,595.89,2992.0
2024-05-08 11:05:00,595.85,596.02,593.52,594.39,5558.0,595.85,596.02,593.52,594.39,5558.0
2024-05-08 11:10:00,594.41,595.34,593.85,594.21,1754.0,594.41,595.34,593.85,594.21,1754.0
2024-05-08 11:15:00,594.0,594.87,592.86,594.1,4800.0,594.0,594.87,592.86,594.1,4800.0
2024-05-08 11:20:00,593.12,593.15,592.0,592.03,3637.0,593.12,593.15,592.0,592.03,3637.0
2024-05-08 11:25:00,591.7,593.74,591.69,593.74,4000.0,591.7,593.74,591.69,593.74,4000.0
2024-05-08 11:30:00,593.73,595.52,593.73,594.6,6680.0,593.73,595.52,593.73,594.6,6680.0
2024-05-08 11:35:00,593.85,594.37,592.95,594.24,2797.0,593.85,594.37,592.95,594.24,2797.0
2024-05-08 11:40:00,594.61,594.62,593.26,593.64,1837.0,594.61,594.62,593.26,593.64,1837.0
2024-05-08 11:45:00,593.92,593.92,591.69,593.1,7456.0,593.92,593.92,591.69,593.1,7456.0
2024-05-08 11:50:00,593.12,593.84,592.36,592.71,4013.0,593.12,593.84,592.36,592.71,4013.0
2024-05-08 11:55:00,592.71,594.79,592.51,593.5,4807.0,592.71,594.79,592.51,593.5,4807.0
2024-05-08 12:00:00,594.25,597.93,593.76,597.93,2994.0,594.25,597.93,593.76,597.93,2994.0
2024-05-08 12:05:00,597.94,599.37,597.94,598.35,1732.0,597.94,599.37,597.94,598.35,1732.0
2024-05-08 12:10:00,598.28,598.28,597.29,597.79,400.0,598.28,598.28,597.29,597.79,400.0
2024-05-08 12:15:00,597.47,597.47,596.79,597.42,3191.0,597.47,597.47,596.79,597.42,3191.0
2024-05-08 12:20:00,597.66,597.66,596.52,597.11,930.0,597.66,597.66,596.52,597.11,930.0
2024-05-08 12:25:00,596.89,597.0,596.47,596.55,3318.0,596.89,597.0,596.47,596.55,3318.0
2024-05-08 12:30:00,596.55,597.21,596.49,596.49,1300.0,596.55,597.21,596.49,596.49,1300.0
2024-05-08 12:35:00,596.12,596.22,595.17,595.55,1700.0,596.12,596.22,595.17,595.55,1700.0
2024-05-08 12:40:00,596.12,596.24,595.42,596.24,1400.0,596.12,596.24,595.42,596.24,1400.0
2024-05-08 12:45:00,596.37,596.62,596.37,596.62,700.0,596.37,596.62,596.37,596.62,700.0
2024-05-08 12:50:00,596.62,596.62,596.62,596.62,0.0,596.62,596.62,596.62,596.62,0.0
2024-05-08 12:55:00,596.32,596.41,595.75,596.05,600.0,596.32,596.41,595.75,596.05,600.0
2024-05-08 13:00:00,596.0,596.0,594.81,595.11,5609.0,596.0,596.0,594.81,595.11,5609.0
2024-05-08 13:05:00,595.16,595.73,595.03,595.73,1123.0,595.16,595.73,595.03,595.73,1123.0
2024-05-08 13:10:00,595.0,595.18,594.35,594.97,872.0,595.0,595.18,594.35,594.97,872.0
2024-05-08 13:15:00,594.92,595.98,594.92,595.17,2010.0,594.92,595.98,594.92,595.17,2010.0
2024-05-08 13:20:00,594.87,594.87,593.76,594.67,2079.0,594.87,594.87,593.76,594.67,2079.0
2024-05-08 13:25:00,594.16,594.16,592.99,593.48,3131.0,594.16,594.16,592.99,593.48,3131.0
2024-05-08 13:30:00,593.16,593.33,592.6,592.65,1780.0,593.16,593.33,592.6,592.65,1780.0
2024-05-08 13:35:00,592.61,593.67,592.61,593.18,1987.0,592.61,593.67,592.61,593.18,1987.0
2024-05-08 13:40:00,593.56,594.03,593.02,593.59,2957.0,593.56,594.03,593.02,593.59,2957.0
2024-05-08 13:45:00,593.58,594.34,593.42,593.46,2959.0,593.58,594.34,593.42,593.46,2959.0
2024-05-08 13:50:00,593.43,594.44,593.01,594.25,3246.0,593.43,594.44,593.01,594.25,3246.0
2024-05-08 13:55:00,594.05,594.41,593.98,594.0,600.0,594.05,594.41,593.98,594.0,600.0
2024-05-08 14:00:00,594.01,595.37,593.93,595.0,5766.0,594.01,595.37,593.93,595.0,5766.0
2024-05-08 14:05:00,594.59,594.59,593.26,593.26,1191.0,594.59,594.59,593.26,593.26,1191.0
2024-05-08 14:10:00,593.43,593.88,591.67,591.67,8017.0,593.43,593.88,591.67,591.67,8017.0
2024-05-08 14:15:00,591.53,592.15,589.87,591.0,9560.0,591.53,592.15,589.87,591.0,9560.0
2024-05-08 14:20:00,591.54,591.6,589.47,590.35,4461.0,591.54,591.6,589.47,590.35,4461.0
2024-05-08 14:25:00,589.47,590.32,589.12,590.25,3666.0,589.47,590.32,589.12,590.25,3666.0
2024-05-08 14:30:00,590.22,592.11,589.03,589.1,7697.0,590.22,592.11,589.03,589.1,7697.0
2024-05-08 14:35:00,589.63,590.64,589.1,589.68,5282.0,589.63,590.64,589.1,589.68,5282.0
2024-05-08 14:40:00,589.6,589.9,588.48,589.18,5633.0,589.6,589.9,588.48,589.18,5633.0
2024-05-08 14:45:00,589.21,589.77,588.38,589.25,16393.0,589.21,589.77,588.38,589.25,16393.0
2024-05-08 14:50:00,589.29,590.1,588.78,589.48,6829.0,589.29,590.1,588.78,589.48,6829.0
2024-05-08 14:55:00,588.94,589.49,587.8,587.8,6523.0,588.94,589.49,587.8,587.8,6523.0
2024-05-08 15:00:00,587.51,587.71,586.09,586.67,10110.0,587.51,587.71,586.09,586.67,10110.0
2024-05-08 15:05:00,586.47,588.02,586.47,586.68,3716.0,586.47,588.02,586.47,586.68,3716.0
2024-05-08 15:10:00,586.68,591.63,586.41,590.83,26253.0,586.68,591.63,586.41,590.83,26253.0
2024-05-08 15:15:00,590.68,591.94,588.84,588.84,6579.0,590.68,591.94,588.84,588.84,6579.0
2024-05-08 15:20:00,588.56,590.78,588.07,590.39,11687.0,588.56,590.78,588.07,590.39,11687.0
2024-05-08 15:25:00,589.9,598.53,589.88,595.64,23574.0,589.9,598.53,589.88,595.64,23574.0
2024-05-08 15:30:00,595.42,600.93,595.42,598.04,20488.0,595.42,600.93,595.42,598.04,20488.0
2024-05-08 15:35:00,598.34,600.58,595.02,596.44,12849.0,598.34,600.58,595.02,596.44,12849.0
2024-05-08 15:40:00,596.0,596.65,594.27,594.9,9690.0,596.0,596.65,594.27,594.9,9690.0
2024-05-08 15:45:00,594.29,594.53,591.64,593.14,21159.0,594.29,594.53,591.64,593.14,21159.0
2024-05-08 15:50:00,592.07,593.23,589.6,590.6,17700.0,592.07,593.23,589.6,590.6,17700.0
2024-05-08 15:55:00,590.05,591.79,589.22,589.39,53413.0,590.05,591.79,589.22,589.39,53413.0
2024-05-09 09:30:00,625.0,628.0,595.0,621.5,138830.0,625.0,628.0,595.0,621.5,138830.0
2024-05-09 09:35:00,624.45,625.9,607.44,609.99,54864.0,624.45,625.9,607.44,609.99,54864.0
2024-05-09 09:40:00,609.58,611.93,607.06,610.22,30369.0,609.58,611.93,607.06,610.22,30369.0
2024-05-09 09:45:00,609.0,610.02,597.46,607.95,29730.0,609.0,610.02,597.46,607.95,29730.0
2024-05-09 09:50:00,607.94,611.59,599.97,602.98,29641.0,607.94,611.59,599.97,602.98,29641.0
2024-05-09 09:55:00,604.4,605.3,594.49,599.41,30322.0,604.4,605.3,594.49,599.41,30322.0
2024-05-09 10:00:00,599.41,602.76,597.0,600.8,33552.0,599.41,602.76,597.0,600.8,33552.0
2024-05-09 10:05:00,600.94,603.71,596.49,600.56,26173.0,600.94,603.71,596.49,600.56,26173.0
2024-05-09 10:10:00,599.01,600.0,596.81,596.82,14106.0,599.01,600.0,596.81,596.82,14106.0
2024-05-09 10:15:00,596.32,599.71,589.01,590.13,37142.0,596.32,599.71,589.01,590.13,37142.0
2024-05-09 10:20:00,590.0,592.54,586.59,589.95,16620.0,590.0,592.54,586.59,589.95,16620.0
2024-05-09 10:25:00,588.79,592.9,588.44,591.1,11804.0,588.79,592.9,588.44,591.1,11804.0
2024-05-09 10:30:00,591.22,597.93,591.22,597.73,7520.0,591.22,597.93,591.22,597.73,7520.0
2024-05-09 10:35:00,597.83,601.52,597.83,600.84,4491.0,597.83,601.52,597.83,600.84,4491.0
2024-05-09 10:40:00,598.24,602.22,597.6,600.78,8362.0,598.24,602.22,597.6,600.78,8362.0
2024-05-09 10:45:00,601.0,601.0,598.51,599.86,6963.0,601.0,601.0,598.51,599.86,6963.0
2024-05-09 10:50:00,599.86,601.0,598.05,599.98,7483.0,599.86,601.0,598.05,599.98,7483.0
2024-05-09 10:55:00,598.11,599.2,595.75,596.4,5201.0,598.11,599.2,595.75,596.4,5201.0
2024-05-09 11:00:00,595.75,598.03,592.92,596.47,6330.0,595.75,598.03,592.92,596.47,6330.0
2024-05-09 11:05:00,596.47,597.98,595.63,596.73,3300.0,596.47,597.98,595.63,596.73,3300.0
2024-05-09 11:10:00,595.6,597.89,592.53,593.29,4036.0,595.6,597.89,592.53,593.29,4036.0
2024-05-09 11:15:00,592.68,592.81,590.94,591.64,2890.0,592.68,592.81,590.94,591.64,2890.0
2024-05-09 11:20:00,591.17,592.09,586.0,586.0,8937.0,591.17,592.09,586.0,586.0,8937.0
2024-05-09 11:25:00,585.0,587.1,584.72,586.32,18237.0,585.0,587.1,584.72,586.32,18237.0
2024-05-09 11:30:00,587.23,587.76,583.21,586.62,16038.0,587.23,587.76,583.21,586.62,16038.0
2024-05-09 11:35:00,586.95,592.04,586.94,589.0,18355.0,586.95,592.04,586.94,589.0,18355.0
2024-05-09 11:40:00,588.45,589.9,588.45,589.62,2000.0,588.45,589.9,588.45,589.62,2000.0
2024-05-09 11:45:00,589.62,591.85,589.61,591.13,4164.0,589.62,591.85,589.61,591.13,4164.0
2024-05-09 11:50:00,591.35,592.28,585.3,586.76,26245.0,591.35,592.28,585.3,586.76,26245.0
2024-05-09 11:55:00,586.0,588.87,583.02,588.86,11470.0,586.0,588.87,583.02,588.86,11470.0
2024-05-09 12:00:00,588.86,589.06,587.55,588.74,3356.0,588.86,589.06,587.55,588.74,3356.0
2024-05-09 12:05:00,589.64,590.62,588.63,589.9,4417.0,589.64,590.62,588.63,589.9,4417.0
2024-05-09 12:10:00,590.76,591.89,590.76,591.45,700.0,590.76,591.89,590.76,591.45,700.0
2024-05-09 12:15:00,592.0,592.01,590.08,590.63,4165.0,592.0,592.01,590.08,590.63,4165.0
2024-05-09 12:20:00,590.34,593.5,589.47,592.75,4538.0,590.34,593.5,589.47,592.75,4538.0
2024-05-09 12:25:00,592.09,593.38,590.66,592.58,1992.0,592.09,593.38,590.66,592.58,1992.0
2024-05-09 12:30:00,592.18,593.49,591.11,591.11,551.0,592.18,593.49,591.11,591.11,551.0
2024-05-09 12:35:00,591.22,591.39,590.21,590.21,3593.0,591.22,591.39,590.21,590.21,3593.0
2024-05-09 12:40:00,590.52,591.72,590.21,590.55,4540.0,590.52,591.72,590.21,590.55,4540.0
2024-05-09 12:45:00,590.34,590.34,588.54,588.88,2537.0,590.34,590.34,588.54,588.88,2537.0
2024-05-09 12:50:00,589.15,589.57,587.07,588.58,12930.0,589.15,589.57,587.07,588.58,12930.0
2024-05-09 12:55:00,589.2,591.88,587.87,590.94,4763.0,589.2,591.88,587.87,590.94,4763.0
2024-05-09 13:00:00,591.89,594.13,590.69,594.13,2815.0,591.89,594.13,590.69,594.13,2815.0
2024-05-09 13:05:00,593.23,595.64,593.16,593.89,4718.0,593.23,595.64,593.16,593.89,4718.0
2024-05-09 13:10:00,593.56,599.19,593.56,597.22,6560.0,593.56,599.19,593.56,597.22,6560.0
2024-05-09 13:15:00,597.47,598.51,595.92,598.5,4620.0,597.47,598.51,595.92,598.5,4620.0
2024-05-09 13:20:00,599.0,600.01,597.02,598.37,6953.0,599.0,600.01,597.02,598.37,6953.0
2024-05-09 13:25:00,599.52,601.1,597.27,599.63,10234.0,599.52,601.1,597.27,599.63,10234.0
2024-05-09 13:30:00,598.67,599.0,594.31,595.82,7972.0,598.67,599.0,594.31,595.82,7972.0
2024-05-09 13:35:00,595.86,597.15,595.45,596.08,4268.0,595.86,597.15,595.45,596.08,4268.0
2024-05-09 13:40:00,595.51,597.65,595.0,595.0,9564.0,595.51,597.65,595.0,595.0,9564.0
2024-05-09 13:45:00,593.7,594.93,591.76,593.2,5905.0,593.7,594.93,591.76,593.2,5905.0
2024-05-09 13:50:00,593.2,593.82,590.72,592.7,3674.0,593.2,593.82,590.72,592.7,3674.0
2024-05-09 13:55:00,592.55,593.32,589.8,591.05,4665.0,592.55,593.32,589.8,591.05,4665.0
2024-05-09 14:00:00,590.37,591.5,590.34,590.79,3063.0,590.37,591.5,590.34,590.79,3063.0
2024-05-09 14:05:00,590.79,594.19,590.16,593.84,5309.0,590.79,594.19,590.16,593.84,5309.0
2024-05-09 14:10:00,594.0,594.86,592.25,592.25,7987.0,594.0,594.86,592.25,592.25,7987.0
2024-05-09 14:15:00,592.08,592.83,591.6,592.7,2434.0,592.08,592.83,591.6,592.7,2434.0
2024-05-09 14:20:00,592.01,592.45,588.87,589.37,6302.0,592.01,592.45,588.87,589.37,6302.0
2024-05-09 14:25:00,589.69,590.29,589.38,589.38,9295.0,589.69,590.29,589.38,589.38,9295.0
2024-05-09 14:30:00,588.86,589.82,588.86,589.47,3700.0,588.86,589.82,588.86,589.47,3700.0
2024-05-09 14:35:00,588.83,590.1,587.98,589.0,5096.0,588.83,590.1,587.98,589.0,5096.0
2024-05-09 14:40:00,589.0,591.93,588.86,591.42,5039.0,589.0,591.93,588.86,591.42,5039.0
2024-05-09 14:45:00,590.83,591.17,589.75,589.75,1800.0,590.83,591.17,589.75,589.75,1800.0
2024-05-09 14:50:00,590.14,590.99,589.29,590.2,3171.0,590.14,590.99,589.29,590.2,3171.0
2024-05-09 14:55:00,590.0,590.24,588.99,589.73,1255.0,590.0,590.24,588.99,589.73,1255.0
2024-05-09 15:00:00,589.34,590.34,588.33,590.28,2604.0,589.34,590.34,588.33,590.28,2604.0
2024-05-09 15:05:00,590.5,591.54,589.65,589.65,2982.0,590.5,591.54,589.65,589.65,2982.0
2024-05-09 15:10:00,589.54,589.65,586.25,587.33,23156.0,589.54,589.65,586.25,587.33,23156.0
2024-05-09 15:15:00,587.81,587.81,586.24,586.28,1305.0,587.81,587.81,586.24,586.28,1305.0
2024-05-09 15:20:00,586.13,587.38,586.0,587.01,4038.0,586.13,587.38,586.0,587.01,4038.0
2024-05-09 15:25:00,587.18,589.58,587.18,589.58,2844.0,587.18,589.58,587.18,589.58,2844.0
2024-05-09 15:30:00,590.88,590.88,588.64,589.78,3019.0,590.88,590.88,588.64,589.78,3019.0
2024-05-09 15:35:00,589.2,592.69,589.04,592.16,6290.0,589.2,592.69,589.04,592.16,6290.0
2024-05-09 15:40:00,591.77,592.99,591.52,592.61,12943.0,591.77,592.99,591.52,592.61,12943.0
2024-05-09 15:45:00,592.65,593.08,591.18,591.6,24492.0,592.65,593.08,591.18,591.6,24492.0
2024-05-09 15:50:00,591.04,591.04,587.99,588.41,18933.0,591.04,591.04,587.99,588.41,18933.0
2024-05-09 15:55:00,588.03,589.58,586.76,586.78,45290.0,588.03,589.58,586.76,586.78,45290.0
2024-05-10 09:30:00,588.73,595.72,588.73,590.49,13120.0,588.73,595.72,588.73,590.49,13120.0
2024-05-10 09:35:00,591.5,598.85,591.5,598.45,8641.0,591.5,598.85,591.5,598.45,8641.0
2024-05-10 09:40:00,599.64,603.02,598.98,602.99,8934.0,599.64,603.02,598.98,602.99,8934.0
2024-05-10 09:45:00,602.22,602.44,599.13,600.43,4610.0,602.22,602.44,599.13,600.43,4610.0
2024-05-10 09:50:00,601.0,602.97,599.64,602.55,6157.0,601.0,602.97,599.64,602.55,6157.0
2024-05-10 09:55:00,604.41,607.0,603.0,605.87,6916.0,604.41,607.0,603.0,605.87,6916.0
2024-05-10 10:00:00,605.21,605.55,601.85,601.93,9715.0,605.21,605.55,601.85,601.93,9715.0
2024-05-10 10:05:00,603.06,605.47,601.66,604.41,10846.0,603.06,605.47,601.66,604.41,10846.0
2024-05-10 10:10:00,603.55,603.56,598.34,598.34,23897.0,603.55,603.56,598.34,598.34,23897.0
2024-05-10 10:15:00,599.22,602.44,598.34,601.81,4573.0,599.22,602.44,598.34,601.81,4573.0
2024-05-10 10:20:00,602.06,603.3,600.8,603.06,6825.0,602.06,603.3,600.8,603.06,6825.0
2024-05-10 10:25:00,602.35,603.16,601.21,602.51,3866.0,602.35,603.16,601.21,602.51,3866.0
2024-05-10 10:30:00,602.31,602.31,600.19,601.11,4003.0,602.31,602.31,600.19,601.11,4003.0
2024-05-10 10:35:00,600.67,603.43,600.2,603.43,2386.0,600.67,603.43,600.2,603.43,2386.0
2024-05-10 10:40:00,603.43,608.5,603.42,608.41,4617.0,603.43,608.5,603.42,608.41,4617.0
2024-05-10 10:45:00,608.84,608.84,605.93,606.4,6294.0,608.84,608.84,605.93,606.4,6294.0
2024-05-10 10:50:00,606.88,606.88,602.0,602.07,2650.0,606.88,606.88,602.0,602.07,2650.0
2024-05-10 10:55:00,601.49,603.06,600.0,600.12,2300.0,601.49,603.06,600.0,600.12,2300.0
2024-05-10 11:00:00,600.17,600.94,599.3,600.07,2266.0,600.17,600.94,599.3,600.07,2266.0
2024-05-10 11:05:00,599.33,599.84,596.77,596.77,4206.0,599.33,599.84,596.77,596.77,4206.0
2024-05-10 11:10:00,597.63,598.67,597.63,597.86,1398.0,597.63,598.67,597.63,597.86,1398.0
2024-05-10 11:15:00,599.4,599.41,595.86,595.87,1459.0,599.4,599.41,595.86,595.87,1459.0
2024-05-10 11:20:00,597.43,597.64,595.77,596.19,2429.0,597.43,597.64,595.77,596.19,2429.0
2024-05-10 11:25:00,597.06,597.23,597.06,597.22,605.0,597.06,597.23,597.06,597.22,605.0
2024-05-10 11:30:00,597.41,598.35,597.07,597.07,1328.0,597.41,598.35,597.07,597.07,1328.0
2024-05-10 11:35:00,597.76,597.96,596.92,597.85,987.0,597.76,597.96,596.92,597.85,987.0
2024-05-10 11:40:00,597.87,599.22,597.87,598.09,1200.0,597.87,599.22,597.87,598.09,1200.0
2024-05-10 11:45:00,598.96,600.47,598.81,600.47,1146.0,598.96,600.47,598.81,600.47,1146.0
2024-05-10 11:50:00,599.81,600.04,598.44,598.65,4512.0,599.81,600.04,598.44,598.65,4512.0
2024-05-10 11:55:00,600.53,600.53,599.74,600.53,1405.0,600.53,600.53,599.74,600.53,1405.0
2024-05-10 12:00:00,600.53,602.81,600.51,602.81,1790.0,600.53,602.81,600.51,602.81,1790.0
2024-05-10 12:05:00,601.83,602.12,600.98,601.75,3214.0,601.83,602.12,600.98,601.75,3214.0
2024-05-10 12:10:00,601.6,601.81,600.96,601.2,2443.0,601.6,601.81,600.96,601.2,2443.0
2024-05-10 12:15:00,602.02,604.94,602.02,604.25,3345.0,602.02,604.94,602.02,604.25,3345.0
2024-05-10 12:20:00,604.01,607.22,604.0,606.95,5214.0,604.01,607.22,604.0,606.95,5214.0
2024-05-10 12:25:00,607.58,607.58,604.05,604.05,6119.0,607.58,607.58,604.05,604.05,6119.0
2024-05-10 12:30:00,603.67,604.0,602.67,603.56,2161.0,603.67,604.0,602.67,603.56,2161.0
2024-05-10 12:35:00,603.82,603.82,599.92,599.92,4047.0,603.82,603.82,599.92,599.92,4047.0
2024-05-10 12:40:00,600.1,601.47,598.44,600.12,4243.0,600.1,601.47,598.44,600.12,4243.0
2024-05-10 12:45:00,601.17,602.46,601.16,602.46,300.0,601.17,602.46,601.16,602.46,300.0
2024-05-10 12:50:00,601.9,602.35,601.1,601.1,500.0,601.9,602.35,601.1,601.1,500.0
2024-05-10 12:55:00,600.99,600.99,599.15,599.52,1433.0,600.99,600.99,599.15,599.52,1433.0
2024-05-10 13:00:00,599.05,600.1,598.59,598.59,1439.0,599.05,600.1,598.59,598.59,1439.0
2024-05-10 13:05:00,599.14,599.16,597.76,598.66,1850.0,599.14,599.16,597.76,598.66,1850.0
2024-05-10 13:10:00,598.62,598.62,598.46,598.46,500.0,598.62,598.62,598.46,598.46,500.0
2024-05-10 13:15:00,599.13,599.86,599.13,599.86,550.0,599.13,599.86,599.13,599.86,550.0
2024-05-10 13:20:00,599.85,599.85,598.39,598.39,1126.0,599.85,599.85,598.39,598.39,1126.0
2024-05-10 13:25:00,598.59,599.33,598.47,598.47,300.0,598.59,599.33,598.47,598.47,300.0
2024-05-10 13:30:00,598.46,600.89,597.81,600.89,4045.0,598.46,600.89,597.81,600.89,4045.0
2024-05-10 13:35:00,600.97,600.97,600.68,600.68,200.0,600.97,600.97,600.68,600.68,200.0
2024-05-10 13:40:00,600.22,600.22,599.94,599.94,1341.0,600.22,600.22,599.94,599.94,1341.0
2024-05-10 13:45:00,599.69,602.99,598.89,602.99,8663.0,599.69,602.99,598.89,602.99,8663.0
2024-05-10 13:50:00,602.56,604.21,600.68,600.68,2805.0,602.56,604.21,600.68,600.68,2805.0
2024-05-10 13:55:00,601.4,602.28,601.0,601.31,5237.0,601.4,602.28,601.0,601.31,5237.0
2024-05-10 14:00:00,601.56,601.56,599.41,599.9,2411.0,601.56,601.56,599.41,599.9,2411.0
2024-05-10 14:05:00,599.93,601.03,599.8,600.65,2999.0,599.93,601.03,599.8,600.65,2999.0
2024-05-10 14:10:00,600.5,601.0,600.16,601.0,3297.0,600.5,601.0,600.16,601.0,3297.0
2024-05-10 14:15:00,601.37,601.62,601.19,601.2,600.0,601.37,601.62,601.19,601.2,600.0
2024-05-10 14:20:00,600.8,601.31,600.34,600.34,2459.0,600.8,601.31,600.34,600.34,2459.0
2024-05-10 14:25:00,601.22,602.23,601.17,602.23,910.0,601.22,602.23,601.17,602.23,910.0
2024-05-10 14:30:00,602.06,602.06,600.39,600.8,3872.0,602.06,602.06,600.39,600.8,3872.0
2024-05-10 14:35:00,600.14,600.34,599.12,599.75,1404.0,600.14,600.34,599.12,599.75,1404.0
2024-05-10 14:40:00,600.16,600.27,599.1,599.1,1111.0,600.16,600.27,599.1,599.1,1111.0
2024-05-10 14:45:00,599.09,600.25,598.97,599.84,4088.0,599.09,600.25,598.97,599.84,4088.0
2024-05-10 14:50:00,599.85,600.63,599.85,600.34,1200.0,599.85,600.63,599.85,600.34,1200.0
2024-05-10 14:55:00,600.35,600.59,599.79,599.8,2986.0,600.35,600.59,599.79,599.8,2986.0
2024-05-10 15:00:00,599.96,599.96,598.3,598.32,1800.0,599.96,599.96,598.3,598.32,1800.0
2024-05-10 15:05:00,598.8,600.24,598.76,599.77,2404.0,598.8,600.24,598.76,599.77,2404.0
2024-05-10 15:10:00,599.6,600.17,599.6,600.17,3475.0,599.6,600.17,599.6,600.17,3475.0
2024-05-10 15:15:00,600.36,600.54,599.75,600.29,3099.0,600.36,600.54,599.75,600.29,3099.0
2024-05-10 15:20:00,600.68,600.72,599.45,599.45,2242.0,600.68,600.72,599.45,599.45,2242.0
2024-05-10 15:25:00,599.48,599.5,598.01,598.54,5135.0,599.48,599.5,598.01,598.54,5135.0
2024-05-10 15:30:00,598.4,598.42,596.53,596.88,4787.0,598.4,598.42,596.53,596.88,4787.0
2024-05-10 15:35:00,596.18,597.67,595.63,596.2,6954.0,596.18,597.67,595.63,596.2,6954.0
2024-05-10 15:40:00,596.05,597.64,595.54,597.64,4330.0,596.05,597.64,595.54,597.64,4330.0
2024-05-10 15:45:00,597.35,597.35,595.39,596.82,8690.0,597.35,597.35,595.39,596.82,8690.0
2024-05-10 15:50:00,596.46,596.46,594.36,595.82,8994.0,596.46,596.46,594.36,595.82,8994.0
2024-05-10 15:55:00,596.28,598.62,595.94,598.58,39215.0,596.28,598.62,595.94,598.58,39215.0
2024-05-13 09:30:00,597.06,598.0,594.95,598.0,6954.0,597.06,598.0,594.95,598.0,6954.0
2024-05-13 09:35:00,597.73,600.8,596.0,600.51,4086.0,597.73,600.8,596.0,600.51,4086.0
2024-05-13 09:40:00,601.61,603.94,600.02,603.94,2486.0,601.61,603.94,600.02,603.94,2486.0
2024-05-13 09:45:00,603.1,608.43,603.1,608.43,5406.0,603.1,608.43,603.1,608.43,5406.0
2024-05-13 09:50:00,607.8,609.71,606.42,608.9,8375.0,607.8,609.71,606.42,608.9,8375.0
2024-05-13 09:55:00,608.92,609.79,606.9,608.13,5284.0,608.92,609.79,606.9,608.13,5284.0
2024-05-13 10:00:00,609.13,609.8,606.39,607.71,5555.0,609.13,609.8,606.39,607.71,5555.0
2024-05-13 10:05:00,608.68,608.82,607.11,607.98,3193.0,608.68,608.82,607.11,607.98,3193.0
2024-05-13 10:10:00,608.06,608.28,607.34,607.98,2807.0,608.06,608.28,607.34,607.98,2807.0
2024-05-13 10:15:00,608.01,608.18,606.0,606.42,3026.0,608.01,608.18,606.0,606.42,3026.0
2024-05-13 10:20:00,606.94,606.94,604.42,605.05,1652.0,606.94,606.94,604.42,605.05,1652.0
2024-05-13 10:25:00,603.72,605.37,603.18,603.55,1200.0,603.72,605.37,603.18,603.55,1200.0
2024-05-13 10:30:00,604.28,604.28,602.51,602.51,1282.0,604.28,604.28,602.51,602.51,1282.0
2024-05-13 10:35:00,602.26,604.53,601.82,601.82,1410.0,602.26,604.53,601.82,601.82,1410.0
2024-05-13 10:40:00,601.59,601.59,600.93,601.14,440.0,601.59,601.59,600.93,601.14,440.0
2024-05-13 10:45:00,600.9,601.52,600.25,601.46,1190.0,600.9,601.52,600.25,601.46,1190.0
2024-05-13 10:50:00,601.0,605.72,601.0,605.72,4050.0,601.0,605.72,601.0,605.72,4050.0
2024-05-13 10:55:00,604.97,605.45,603.88,604.51,700.0,604.97,605.45,603.88,604.51,700.0
2024-05-13 11:00:00,603.92,603.92,599.0,599.68,3274.0,603.92,603.92,599.0,599.68,3274.0
2024-05-13 11:05:00,600.51,600.51,596.56,598.13,2672.0,600.51,600.51,596.56,598.13,2672.0
2024-05-13 11:10:00,598.09,599.08,597.46,598.49,643.0,598.09,599.08,597.46,598.49,643.0
2024-05-13 11:15:00,598.47,599.07,598.07,598.24,1500.0,598.47,599.07,598.07,598.24,1500.0
2024-05-13 11:20:00,597.92,600.41,597.9,600.41,1931.0,597.92,600.41,597.9,600.41,1931.0
2024-05-13 11:25:00,601.31,601.31,600.48,600.67,808.0,601.31,601.31,600.48,600.67,808.0
2024-05-13 11:30:00,600.0,600.29,598.81,598.97,2651.0,600.0,600.29,598.81,598.97,2651.0
2024-05-13 11:35:00,599.48,599.49,598.4,598.53,2274.0,599.48,599.49,598.4,598.53,2274.0
2024-05-13 11:40:00,597.97,598.52,597.75,598.52,800.0,597.97,598.52,597.75,598.52,800.0
2024-05-13 11:45:00,597.23,598.65,597.16,597.16,2814.0,597.23,598.65,597.16,597.16,2814.0
2024-05-13 11:50:00,597.54,597.87,597.53,597.87,250.0,597.54,597.87,597.53,597.87,250.0
2024-05-13 11:55:00,598.75,600.41,598.7,600.38,1024.0,598.75,600.41,598.7,600.38,1024.0
2024-05-13 12:00:00,600.34,600.34,599.48,599.48,1450.0,600.34,600.34,599.48,599.48,1450.0
2024-05-13 12:05:00,599.38,599.66,598.92,599.54,1569.0,599.38,599.66,598.92,599.54,1569.0
2024-05-13 12:10:00,599.73,600.77,599.6,600.29,1800.0,599.73,600.77,599.6,600.29,1800.0
2024-05-13 12:15:00,600.1,602.41,600.1,602.41,4381.0,600.1,602.41,600.1,602.41,4381.0
2024-05-13 12:20:00,601.03,601.81,600.12,600.13,5453.0,601.03,601.81,600.12,600.13,5453.0
2024-05-13 12:25:00,600.32,600.52,600.24,600.26,2489.0,600.32,600.52,600.24,600.26,2489.0
2024-05-13 12:30:00,599.82,599.82,598.84,599.42,1454.0,599.82,599.82,598.84,599.42,1454.0
2024-05-13 12:35:00,599.43,599.67,597.69,597.7,1654.0,599.43,599.67,597.69,597.7,1654.0
2024-05-13 12:40:00,597.7,598.53,597.47,598.53,1700.0,597.7,598.53,597.47,598.53,1700.0
2024-05-13 12:45:00,598.36,598.88,598.11,598.87,454.0,598.36,598.88,598.11,598.87,454.0
2024-05-13 12:50:00,597.9,599.13,597.9,598.8,1100.0,597.9,599.13,597.9,598.8,1100.0
2024-05-13 12:55:00,599.0,599.67,598.42,598.42,2855.0,599.0,599.67,598.42,598.42,2855.0
2024-05-13 13:00:00,598.37,598.37,597.88,597.88,943.0,598.37,598.37,597.88,597.88,943.0
2024-05-13 13:05:00,597.28,597.58,596.09,596.09,900.0,597.28,597.58,596.09,596.09,900.0
2024-05-13 13:10:00,595.0,595.75,594.12,595.75,2646.0,595.0,595.75,594.12,595.75,2646.0
2024-05-13 13:15:00,596.84,596.84,595.71,596.51,2188.0,596.84,596.84,595.71,596.51,2188.0
2024-05-13 13:20:00,595.05,595.09,594.37,594.37,1670.0,595.05,595.09,594.37,594.37,1670.0
2024-05-13 13:25:00,594.65,595.11,594.51,594.7,742.0,594.65,595.11,594.51,594.7,742.0
2024-05-13 13:30:00,594.35,594.35,594.17,594.33,950.0,594.35,594.35,594.17,594.33,950.0
2024-05-13 13:35:00,594.5,594.5,593.94,593.94,865.0,594.5,594.5,593.94,593.94,865.0
2024-05-13 13:40:00,593.9,594.14,593.04,593.6,1642.0,593.9,594.14,593.04,593.6,1642.0
2024-05-13 13:45:00,594.0,594.77,594.0,594.77,600.0,594.0,594.77,594.0,594.77,600.0
2024-05-13 13:50:00,595.86,596.7,595.72,596.3,1007.0,595.86,596.7,595.72,596.3,1007.0
2024-05-13 13:55:00,595.87,595.88,594.8,594.8,1449.0,595.87,595.88,594.8,594.8,1449.0
2024-05-13 14:00:00,594.51,594.89,594.36,594.88,400.0,594.51,594.89,594.36,594.88,400.0
2024-05-13 14:05:00,594.73,596.9,594.73,596.02,10177.0,594.73,596.9,594.73,596.02,10177.0
2024-05-13 14:10:00,596.41,597.0,596.0,596.51,6025.0,596.41,597.0,596.0,596.51,6025.0
2024-05-13 14:15:00,596.46,597.88,595.8,597.88,10738.0,596.46,597.88,595.8,597.88,10738.0
2024-05-13 14:20:00,597.66,599.12,597.26,597.94,4058.0,597.66,599.12,597.26,597.94,4058.0
2024-05-13 14:25:00,597.76,598.52,597.0,597.85,11498.0,597.76,598.52,597.0,597.85,11498.0
2024-05-13 14:30:00,597.74,600.73,596.66,600.73,14010.0,597.74,600.73,596.66,600.73,14010.0
2024-05-13 14:35:00,599.25,603.77,599.25,603.77,7963.0,599.25,603.77,599.25,603.77,7963.0
2024-05-13 14:40:00,603.46,604.0,600.52,601.91,14679.0,603.46,604.0,600.52,601.91,14679.0
2024-05-13 14:45:00,601.75,601.84,600.52,601.44,4199.0,601.75,601.84,600.52,601.44,4199.0
2024-05-13 14:50:00,601.58,601.99,600.98,601.99,1050.0,601.58,601.99,600.98,601.99,1050.0
2024-05-13 14:55:00,601.4,603.22,601.4,602.24,2600.0,601.4,603.22,601.4,602.24,2600.0
2024-05-13 15:00:00,601.64,602.13,599.68,600.45,4594.0,601.64,602.13,599.68,600.45,4594.0
2024-05-13 15:05:00,600.01,600.02,598.45,598.7,2725.0,600.01,600.02,598.45,598.7,2725.0
2024-05-13 15:10:00,599.21,600.0,599.2,600.0,2276.0,599.21,600.0,599.2,600.0,2276.0
2024-05-13 15:15:00,600.16,600.34,598.16,598.93,3556.0,600.16,600.34,598.16,598.93,3556.0
2024-05-13 15:20:00,598.56,599.53,598.54,598.87,4499.0,598.56,599.53,598.54,598.87,4499.0
2024-05-13 15:25:00,599.25,601.35,599.01,600.35,10028.0,599.25,601.35,599.01,600.35,10028.0
2024-05-13 15:30:00,599.89,600.32,597.9,598.63,9345.0,599.89,600.32,597.9,598.63,9345.0
2024-05-13 15:35:00,597.89,599.52,597.89,597.94,8733.0,597.89,599.52,597.89,597.94,8733.0
2024-05-13 15:40:00,599.08,599.08,596.0,597.38,7807.0,599.08,599.08,596.0,597.38,7807.0
2024-05-13 15:45:00,597.33,597.33,594.81,595.8,6379.0,597.33,597.33,594.81,595.8,6379.0
2024-05-13 15:50:00,595.3,597.61,594.89,596.92,6260.0,595.3,597.61,594.89,596.92,6260.0
2024-05-13 15:55:00,596.7,597.83,595.77,597.33,23240.0,596.7,597.83,595.77,597.33,23240.0
2024-05-14 09:30:00,598.73,601.26,598.73,601.26,6811.0,598.73,601.26,598.73,601.26,6811.0
2024-05-14 09:35:00,600.24,600.27,599.94,599.95,902.0,600.24,600.27,599.94,599.95,902.0
2024-05-14 09:40:00,599.07,600.28,599.07,600.27,1672.0,599.07,600.28,599.07,600.27,1672.0
2024-05-14 09:45:00,601.96,602.21,597.4,597.4,2071.0,601.96,602.21,597.4,597.4,2071.0
2024-05-14 09:50:00,600.17,600.24,600.16,600.24,389.0,600.17,600.24,600.16,600.24,389.0
2024-05-14 09:55:00,600.31,600.31,598.4,599.44,1900.0,600.31,600.31,598.4,599.44,1900.0
2024-05-14 10:00:00,598.96,598.96,597.48,597.49,900.0,598.96,598.96,597.48,597.49,900.0
2024-05-14 10:05:00,596.71,599.12,596.71,598.71,1184.0,596.71,599.12,596.71,598.71,1184.0
2024-05-14 10:10:00,598.9,600.64,598.72,600.64,1196.0,598.9,600.64,598.72,600.64,1196.0
2024-05-14 10:15:00,598.71,598.98,595.27,597.59,1270.0,598.71,598.98,595.27,597.59,1270.0
2024-05-14 10:20:00,596.43,599.3,595.71,599.3,780.0,596.43,599.3,595.71,599.3,780.0
2024-05-14 10:25:00,599.11,600.5,599.11,600.5,400.0,599.11,600.5,599.11,600.5,400.0
2024-05-14 10:30:00,600.54,600.54,598.84,599.0,601.0,600.54,600.54,598.84,599.0,601.0
2024-05-14 10:35:00,598.24,598.73,595.11,595.53,3793.0,598.24,598.73,595.11,595.53,3793.0
2024-05-14 10:40:00,595.6,595.6,595.2,595.46,502.0,595.6,595.6,595.2,595.46,502.0
2024-05-14 10:45:00,595.22,597.0,595.21,597.0,1176.0,595.22,597.0,595.21,597.0,1176.0
2024-05-14 10:50:00,597.0,597.42,594.69,594.7,3497.0,597.0,597.42,594.69,594.7,3497.0
2024-05-14 10:55:00,594.62,596.08,594.38,596.08,2953.0,594.62,596.08,594.38,596.08,2953.0
2024-05-14 11:00:00,596.18,596.48,594.37,594.87,3561.0,596.18,596.48,594.37,594.87,3561.0
2024-05-14 11:05:00,594.9,596.11,594.9,595.09,700.0,594.9,596.11,594.9,595.09,700.0
2024-05-14 11:10:00,595.26,595.26,595.26,595.26,100.0,595.26,595.26,595.26,595.26,100.0
2024-05-14 11:15:00,595.41,595.41,593.48,593.63,2300.0,595.41,595.41,593.48,593.63,2300.0
2024-05-14 11:20:00,593.88,594.27,593.88,593.92,400.0,593.88,594.27,593.88,593.92,400.0
2024-05-14 11:25:00,593.85,594.54,592.96,594.28,950.0,593.85,594.54,592.96,594.28,950.0
2024-05-14 11:30:00,594.32,594.32,593.72,593.99,2372.0,594.32,594.32,593.72,593.99,2372.0
2024-05-14 11:35:00,594.15,594.57,593.35,593.36,1980.0,594.15,594.57,593.35,593.36,1980.0
2024-05-14 11:40:00,592.88,593.42,592.74,592.75,400.0,592.88,593.42,592.74,592.75,400.0
2024-05-14 11:45:00,592.35,592.98,592.35,592.94,800.0,592.35,592.98,592.35,592.94,800.0
2024-05-14 11:50:00,593.56,594.44,593.13,593.13,400.0,593.56,594.44,593.13,593.13,400.0
2024-05-14 11:55:00,593.1,593.13,592.17,592.62,1116.0,593.1,593.13,592.17,592.62,1116.0
2024-05-14 12:00:00,592.7,592.99,592.69,592.74,500.0,592.7,592.99,592.69,592.74,500.0
2024-05-14 12:05:00,593.95,593.95,593.01,593.01,1100.0,593.95,593.95,593.01,593.01,1100.0
2024-05-14 12:10:00,593.62,593.62,591.51,591.84,2000.0,593.62,593.62,591.51,591.84,2000.0
2024-05-14 12:15:00,591.3,591.3,591.03,591.03,514.0,591.3,591.3,591.03,591.03,514.0
2024-05-14 12:20:00,591.04,592.42,590.64,592.42,2187.0,591.04,592.42,590.64,592.42,2187.0
2024-05-14 12:25:00,592.28,594.72,592.28,594.49,3299.0,592.28,594.72,592.28,594.49,3299.0
2024-05-14 12:30:00,593.82,593.99,593.51,593.93,600.0,593.82,593.99,593.51,593.93,600.0
2024-05-14 12:35:00,593.73,594.91,593.15,593.81,1400.0,593.73,594.91,593.15,593.81,1400.0
2024-05-14 12:40:00,593.84,593.85,593.83,593.85,300.0,593.84,593.85,593.83,593.85,300.0
2024-05-14 12:45:00,593.87,594.56,592.5,592.5,1753.0,593.87,594.56,592.5,592.5,1753.0
2024-05-14 12:50:00,593.27,593.27,592.68,592.69,300.0,593.27,593.27,592.68,592.69,300.0
2024-05-14 12:55:00,592.22,593.8,592.22,593.8,3011.0,592.22,593.8,592.22,593.8,3011.0
2024-05-14 13:00:00,593.86,595.73,593.86,595.73,700.0,593.86,595.73,593.86,595.73,700.0
2024-05-14 13:05:00,595.48,595.64,594.19,595.64,820.0,595.48,595.64,594.19,595.64,820.0
2024-05-14 13:10:00,595.81,596.12,595.25,595.97,1700.0,595.81,596.12,595.25,595.97,1700.0
2024-05-14 13:15:00,594.63,595.7,594.63,595.7,300.0,594.63,595.7,594.63,595.7,300.0
2024-05-14 13:20:00,595.54,596.88,595.54,596.88,1900.0,595.54,596.88,595.54,596.88,1900.0
2024-05-14 13:25:00,597.25,597.7,597.11,597.22,8298.0,597.25,597.7,597.11,597.22,8298.0
2024-05-14 13:30:00,597.06,599.37,597.05,599.37,2465.0,597.06,599.37,597.05,599.37,2465.0
2024-05-14 13:35:00,598.72,598.72,598.72,598.72,100.0,598.72,598.72,598.72,598.72,100.0
2024-05-14 13:40:00,599.27,599.5,599.21,599.21,320.0,599.27,599.5,599.21,599.21,320.0
2024-05-14 13:45:00,598.56,598.61,597.9,598.61,1407.0,598.56,598.61,597.9,598.61,1407.0
2024-05-14 13:50:00,598.61,598.61,598.61,598.61,0.0,598.61,598.61,598.61,598.61,0.0
2024-05-14 13:55:00,598.54,598.54,598.24,598.49,882.0,598.54,598.54,598.24,598.49,882.0
2024-05-14 14:00:00,598.45,598.6,598.45,598.56,1154.0,598.45,598.6,598.45,598.56,1154.0
2024-05-14 14:05:00,598.47,599.01,598.11,598.3,1600.0,598.47,599.01,598.11,598.3,1600.0
2024-05-14 14:10:00,598.3,598.92,598.3,598.4,600.0,598.3,598.92,598.3,598.4,600.0
2024-05-14 14:15:00,598.98,599.09,597.47,597.95,3482.0,598.98,599.09,597.47,597.95,3482.0
2024-05-14 14:20:00,597.49,598.42,597.49,597.95,3857.0,597.49,598.42,597.49,597.95,3857.0
2024-05-14 14:25:00,597.95,598.6,597.86,598.31,2483.0,597.95,598.6,597.86,598.31,2483.0
2024-05-14 14:30:00,597.65,598.15,595.26,595.31,1202.0,597.65,598.15,595.26,595.31,1202.0
2024-05-14 14:35:00,596.05,596.25,594.59,594.6,2850.0,596.05,596.25,594.59,594.6,2850.0
2024-05-14 14:40:00,594.61,594.61,594.26,594.26,300.0,594.61,594.61,594.26,594.26,300.0
2024-05-14 14:45:00,594.79,595.16,594.79,595.15,1088.0,594.79,595.16,594.79,595.15,1088.0
2024-05-14 14:50:00,594.68,594.68,594.1,594.1,410.0,594.68,594.68,594.1,594.1,410.0
2024-05-14 14:55:00,594.44,595.04,594.26,594.26,3200.0,594.44,595.04,594.26,594.26,3200.0
2024-05-14 15:00:00,594.76,595.07,594.69,594.73,2413.0,594.76,595.07,594.69,594.73,2413.0
2024-05-14 15:05:00,594.63,595.14,594.62,594.93,1990.0,594.63,595.14,594.62,594.93,1990.0
2024-05-14 15:10:00,594.94,595.48,594.55,595.16,4913.0,594.94,595.48,594.55,595.16,4913.0
2024-05-14 15:15:00,595.54,595.54,592.68,592.68,5401.0,595.54,595.54,592.68,592.68,5401.0
2024-05-14 15:20:00,593.2,596.43,593.14,594.64,4423.0,593.2,596.43,593.14,594.64,4423.0
2024-05-14 15:25:00,595.01,596.46,594.63,596.46,3038.0,595.01,596.46,594.63,596.46,3038.0
2024-05-14 15:30:00,596.43,596.43,594.18,594.98,2000.0,596.43,596.43,594.18,594.98,2000.0
2024-05-14 15:35:00,594.99,595.53,594.39,594.39,4269.0,594.99,595.53,594.39,594.39,4269.0
2024-05-14 15:40:00,594.39,595.66,594.39,595.66,7042.0,594.39,595.66,594.39,595.66,7042.0
2024-05-14 15:45:00,595.66,595.67,592.64,594.19,12695.0,595.66,595.67,592.64,594.19,12695.0
2024-05-14 15:50:00,594.42,594.42,591.87,592.73,8587.0,594.42,594.42,591.87,592.73,8587.0
2024-05-14 15:55:00,593.12,593.12,589.31,589.31,38006.0,593.12,593.12,589.31,589.31,38006.0
2024-05-15 09:30:00,595.4,596.86,594.85,596.45,4910.0,595.4,596.86,594.85,596.45,4910.0
2024-05-15 09:35:00,597.37,601.35,596.56,601.35,5137.0,597.37,601.35,596.56,601.35,5137.0
2024-05-15 09:40:00,603.68,606.0,603.64,605.0,4345.0,603.68,606.0,603.64,605.0,4345.0
2024-05-15 09:45:00,605.23,607.0,601.5,602.25,3085.0,605.23,607.0,601.5,602.25,3085.0
2024-05-15 09:50:00,602.49,605.36,602.34,604.45,3445.0,602.49,605.36,602.34,604.45,3445.0
2024-05-15 09:55:00,605.41,606.09,603.24,606.01,3477.0,605.41,606.09,603.24,606.01,3477.0
2024-05-15 10:00:00,605.61,607.45,605.6,606.45,1342.0,605.61,607.45,605.6,606.45,1342.0
2024-05-15 10:05:00,606.34,609.15,606.34,609.15,5205.0,606.34,609.15,606.34,609.15,5205.0
2024-05-15 10:10:00,609.0,609.53,607.36,607.68,2222.0,609.0,609.53,607.36,607.68,2222.0
2024-05-15 10:15:00,606.63,609.26,605.61,608.99,5231.0,606.63,609.26,605.61,608.99,5231.0
2024-05-15 10:20:00,608.1,610.83,608.0,609.14,6474.0,608.1,610.83,608.0,609.14,6474.0
2024-05-15 10:25:00,610.41,610.41,608.28,609.02,2274.0,610.41,610.41,608.28,609.02,2274.0
2024-05-15 10:30:00,607.51,610.51,607.47,609.9,2538.0,607.51,610.51,607.47,609.9,2538.0
2024-05-15 10:35:00,607.54,610.0,607.53,610.0,2963.0,607.54,610.0,607.53,610.0,2963.0
2024-05-15 10:40:00,610.52,610.54,609.04,609.04,2731.0,610.52,610.54,609.04,609.04,2731.0
2024-05-15 10:45:00,609.66,611.69,609.66,610.79,1418.0,609.66,611.69,609.66,610.79,1418.0
2024-05-15 10:50:00,610.88,610.89,609.91,609.92,860.0,610.88,610.89,609.91,609.92,860.0
2024-05-15 10:55:00,609.47,610.51,609.0,609.7,1908.0,609.47,610.51,609.0,609.7,1908.0
2024-05-15 11:00:00,610.26,610.32,610.26,610.32,800.0,610.26,610.32,610.26,610.32,800.0
2024-05-15 11:05:00,609.92,611.26,609.86,610.66,1637.0,609.92,611.26,609.86,610.66,1637.0
2024-05-15 11:10:00,610.66,611.0,609.82,610.98,3225.0,610.66,611.0,609.82,610.98,3225.0
2024-05-15 11:15:00,611.0,612.18,610.69,612.11,1200.0,611.0,612.18,610.69,612.11,1200.0
2024-05-15 11:20:00,612.25,612.26,612.15,612.15,224.0,612.25,612.26,612.15,612.15,224.0
2024-05-15 11:25:00,611.76,611.77,611.01,611.12,860.0,611.76,611.77,611.01,611.12,860.0
2024-05-15 11:30:00,612.26,612.26,610.72,611.49,600.0,612.26,612.26,610.72,611.49,600.0
2024-05-15 11:35:00,610.73,612.05,610.73,611.56,300.0,610.73,612.05,610.73,611.56,300.0
2024-05-15 11:40:00,612.22,612.23,611.24,612.14,1115.0,612.22,612.23,611.24,612.14,1115.0
2024-05-15 11:45:00,610.42,611.1,610.42,611.1,200.0,610.42,611.1,610.42,611.1,200.0
2024-05-15 11:50:00,610.81,611.52,610.81,611.45,800.0,610.81,611.52,610.81,611.45,800.0
2024-05-15 11:55:00,612.24,612.24,611.39,611.92,2720.0,612.24,612.24,611.39,611.92,2720.0
2024-05-15 12:00:00,612.01,612.01,607.62,608.71,17376.0,612.01,612.01,607.62,608.71,17376.0
2024-05-15 12:05:00,608.96,610.0,608.96,610.0,1000.0,608.96,610.0,608.96,610.0,1000.0
2024-05-15 12:10:00,610.13,610.13,609.15,609.71,2624.0,610.13,610.13,609.15,609.71,2624.0
2024-05-15 12:15:00,609.97,611.14,609.78,611.13,1714.0,609.97,611.14,609.78,611.13,1714.0
2024-05-15 12:20:00,611.18,612.15,611.18,611.44,2977.0,611.18,612.15,611.18,611.44,2977.0
2024-05-15 12:25:00,611.97,612.02,611.16,611.16,433.0,611.97,612.02,611.16,611.16,433.0
2024-05-15 12:30:00,611.77,611.78,610.8,611.02,2260.0,611.77,611.78,610.8,611.02,2260.0
2024-05-15 12:35:00,611.5,612.07,611.5,612.0,927.0,611.5,612.07,611.5,612.0,927.0
2024-05-15 12:40:00,611.73,611.74,610.34,611.17,2130.0,611.73,611.74,610.34,611.17,2130.0
2024-05-15 12:45:00,611.08,611.08,610.34,610.34,1752.0,611.08,611.08,610.34,610.34,1752.0
2024-05-15 12:50:00,610.34,610.34,610.34,610.34,0.0,610.34,610.34,610.34,610.34,0.0
2024-05-15 12:55:00,611.25,611.25,611.25,611.25,100.0,611.25,611.25,611.25,611.25,100.0
2024-05-15 13:00:00,611.16,614.96,610.55,614.96,16814.0,611.16,614.96,610.55,614.96,16814.0
2024-05-15 13:05:00,615.0,617.63,613.98,616.0,11540.0,615.0,617.63,613.98,616.0,11540.0
2024-05-15 13:10:00,616.88,618.54,615.97,618.41,4449.0,616.88,618.54,615.97,618.41,4449.0
2024-05-15 13:15:00,618.55,619.04,617.73,618.99,4645.0,618.55,619.04,617.73,618.99,4645.0
2024-05-15 13:20:00,619.38,620.0,618.49,619.21,4018.0,619.38,620.0,618.49,619.21,4018.0
2024-05-15 13:25:00,619.68,620.75,619.25,619.96,8331.0,619.68,620.75,619.25,619.96,8331.0
2024-05-15 13:30:00,621.45,621.45,619.08,619.13,4287.0,621.45,621.45,619.08,619.13,4287.0
2024-05-15 13:35:00,619.81,619.81,617.12,617.12,2908.0,619.81,619.81,617.12,617.12,2908.0
2024-05-15 13:40:00,617.38,617.85,616.6,617.13,2928.0,617.38,617.85,616.6,617.13,2928.0
2024-05-15 13:45:00,617.2,617.2,616.17,616.62,1941.0,617.2,617.2,616.17,616.62,1941.0
2024-05-15 13:50:00,616.32,616.82,614.78,614.79,3873.0,616.32,616.82,614.78,614.79,3873.0
2024-05-15 13:55:00,614.9,615.33,614.21,614.87,1746.0,614.9,615.33,614.21,614.87,1746.0
2024-05-15 14:00:00,614.87,614.87,613.65,614.73,6194.0,614.87,614.87,613.65,614.73,6194.0
2024-05-15 14:05:00,614.73,615.34,614.5,614.72,2757.0,614.73,615.34,614.5,614.72,2757.0
2024-05-15 14:10:00,614.81,616.17,614.8,616.17,1000.0,614.81,616.17,614.8,616.17,1000.0
2024-05-15 14:15:00,616.19,617.07,615.55,615.55,2610.0,616.19,617.07,615.55,615.55,2610.0
2024-05-15 14:20:00,615.93,616.2,615.38,615.38,787.0,615.93,616.2,615.38,615.38,787.0
2024-05-15 14:25:00,615.26,615.26,614.32,614.32,1790.0,615.26,615.26,614.32,614.32,1790.0
2024-05-15 14:30:00,614.93,615.55,614.92,615.11,1100.0,614.93,615.55,614.92,615.11,1100.0
2024-05-15 14:35:00,615.11,615.7,615.1,615.52,2161.0,615.11,615.7,615.1,615.52,2161.0
2024-05-15 14:40:00,614.94,615.41,614.94,615.41,300.0,614.94,615.41,614.94,615.41,300.0
2024-05-15 14:45:00,615.42,616.0,614.77,615.85,7745.0,615.42,616.0,614.77,615.85,7745.0
2024-05-15 14:50:00,615.83,617.4,615.58,615.95,3296.0,615.83,617.4,615.58,615.95,3296.0
2024-05-15 14:55:00,615.85,616.09,615.61,615.91,1683.0,615.85,616.09,615.61,615.91,1683.0
2024-05-15 15:00:00,617.27,617.27,615.69,615.96,2200.0,617.27,617.27,615.69,615.96,2200.0
2024-05-15 15:05:00,615.4,616.51,615.4,616.32,500.0,615.4,616.51,615.4,616.32,500.0
2024-05-15 15:10:00,616.39,616.39,615.48,615.71,2888.0,616.39,616.39,615.48,615.71,2888.0
2024-05-15 15:15:00,615.71,616.38,615.39,616.38,1962.0,615.71,616.38,615.39,616.38,1962.0
2024-05-15 15:20:00,616.0,616.01,613.03,614.34,3959.0,616.0,616.01,613.03,614.34,3959.0
2024-05-15 15:25:00,614.2,614.2,612.17,613.0,4097.0,614.2,614.2,612.17,613.0,4097.0
2024-05-15 15:30:00,613.0,615.18,612.94,614.15,2900.0,613.0,615.18,612.94,614.15,2900.0
2024-05-15 15:35:00,614.86,615.26,614.72,615.26,3468.0,614.86,615.26,614.72,615.26,3468.0
2024-05-15 15:40:00,615.06,616.62,614.99,615.64,3677.0,615.06,616.62,614.99,615.64,3677.0
2024-05-15 15:45:00,615.89,616.14,614.32,614.32,2430.0,615.89,616.14,614.32,614.32,2430.0
2024-05-15 15:50:00,614.04,614.62,613.16,614.27,5515.0,614.04,614.62,613.16,614.27,5515.0
2024-05-15 15:55:00,614.11,616.27,613.83,614.01,20036.0,614.11,616.27,613.83,614.01,20036.0
2024-05-16 09:30:00,616.51,620.2,615.05,619.54,15198.0,616.51,620.2,615.05,619.54,15198.0
2024-05-16 09:35:00,617.0,619.07,616.16,616.32,2532.0,617.0,619.07,616.16,616.32,2532.0
2024-05-16 09:40:00,617.28,619.2,617.0,617.98,1855.0,617.28,619.2,617.0,617.98,1855.0
2024-05-16 09:45:00,618.07,618.71,616.91,618.41,1516.0,618.07,618.71,616.91,618.41,1516.0
2024-05-16 09:50:00,619.19,619.62,616.49,617.77,3330.0,619.19,619.62,616.49,617.77,3330.0
2024-05-16 09:55:00,617.96,618.91,617.0,617.97,3600.0,617.96,618.91,617.0,617.97,3600.0
2024-05-16 10:00:00,617.0,617.3,615.73,616.0,1949.0,617.0,617.3,615.73,616.0,1949.0
2024-05-16 10:05:00,616.05,616.05,613.81,614.29,3154.0,616.05,616.05,613.81,614.29,3154.0
2024-05-16 10:10:00,614.56,614.62,613.94,613.94,500.0,614.56,614.62,613.94,613.94,500.0
2024-05-16 10:15:00,613.87,616.57,613.85,616.57,1762.0,613.87,616.57,613.85,616.57,1762.0
2024-05-16 10:20:00,616.94,617.32,616.94,617.32,318.0,616.94,617.32,616.94,617.32,318.0
2024-05-16 10:25:00,619.2,619.42,617.43,619.28,1118.0,619.2,619.42,617.43,619.28,1118.0
2024-05-16 10:30:00,618.69,619.17,618.5,619.01,3955.0,618.69,619.17,618.5,619.01,3955.0
2024-05-16 10:35:00,618.51,619.3,618.0,618.0,2390.0,618.51,619.3,618.0,618.0,2390.0
2024-05-16 10:40:00,619.02,619.96,618.99,619.25,1133.0,619.02,619.96,618.99,619.25,1133.0
2024-05-16 10:45:00,617.63,619.23,617.63,617.83,1432.0,617.63,619.23,617.63,617.83,1432.0
2024-05-16 10:50:00,618.0,620.24,618.0,619.75,1356.0,618.0,620.24,618.0,619.75,1356.0
2024-05-16 10:55:00,619.7,620.64,619.26,619.61,3541.0,619.7,620.64,619.26,619.61,3541.0
2024-05-16 11:00:00,619.13,619.39,618.74,618.74,417.0,619.13,619.39,618.74,618.74,417.0
2024-05-16 11:05:00,618.04,620.17,618.04,619.33,5532.0,618.04,620.17,618.04,619.33,5532.0
2024-05-16 11:10:00,619.69,619.69,618.37,618.37,200.0,619.69,619.69,618.37,618.37,200.0
2024-05-16 11:15:00,618.8,618.8,618.31,618.31,738.0,618.8,618.8,618.31,618.31,738.0
2024-05-16 11:20:00,618.14,619.14,618.14,619.08,800.0,618.14,619.14,618.14,619.08,800.0
2024-05-16 11:25:00,619.19,619.36,618.89,618.93,1799.0,619.19,619.36,618.89,618.93,1799.0
2024-05-16 11:30:00,618.8,619.79,618.8,619.61,1012.0,618.8,619.79,618.8,619.61,1012.0
2024-05-16 11:35:00,619.81,621.03,619.39,620.07,4454.0,619.81,621.03,619.39,620.07,4454.0
2024-05-16 11:40:00,620.08,621.41,620.08,621.39,5516.0,620.08,621.41,620.08,621.39,5516.0
2024-05-16 11:45:00,621.47,621.82,620.69,621.82,2600.0,621.47,621.82,620.69,621.82,2600.0
2024-05-16 11:50:00,621.06,621.06,620.05,620.78,1651.0,621.06,621.06,620.05,620.78,1651.0
2024-05-16 11:55:00,621.7,621.7,620.13,620.45,1212.0,621.7,621.7,620.13,620.45,1212.0
2024-05-16 12:00:00,620.0,620.62,618.8,619.35,5522.0,620.0,620.62,618.8,619.35,5522.0
2024-05-16 12:05:00,618.79,618.79,618.78,618.79,100.0,618.79,618.79,618.78,618.79,100.0
2024-05-16 12:10:00,619.24,619.46,618.84,619.12,2135.0,619.24,619.46,618.84,619.12,2135.0
2024-05-16 12:15:00,619.18,619.77,618.74,619.68,3724.0,619.18,619.77,618.74,619.68,3724.0
2024-05-16 12:20:00,619.2,621.74,619.2,621.26,5769.0,619.2,621.74,619.2,621.26,5769.0
2024-05-16 12:25:00,620.85,621.27,620.79,621.21,855.0,620.85,621.27,620.79,621.21,855.0
2024-05-16 12:30:00,620.93,621.68,620.5,620.84,1668.0,620.93,621.68,620.5,620.84,1668.0
2024-05-16 12:35:00,619.55,620.44,619.55,620.44,1024.0,619.55,620.44,619.55,620.44,1024.0
2024-05-16 12:40:00,619.98,620.66,619.98,620.41,940.0,619.98,620.66,619.98,620.41,940.0
2024-05-16 12:45:00,620.8,620.8,619.86,620.0,748.0,620.8,620.8,619.86,620.0,748.0
2024-05-16 12:50:00,619.94,620.49,619.8,620.49,2311.0,619.94,620.49,619.8,620.49,2311.0
2024-05-16 12:55:00,619.67,619.72,618.77,618.77,500.0,619.67,619.72,618.77,618.77,500.0
2024-05-16 13:00:00,618.7,619.82,618.69,619.82,1000.0,618.7,619.82,618.69,619.82,1000.0
2024-05-16 13:05:00,619.59,620.68,619.58,620.63,1774.0,619.59,620.68,619.58,620.63,1774.0
2024-05-16 13:10:00,620.85,620.98,619.54,619.54,1112.0,620.85,620.98,619.54,619.54,1112.0
2024-05-16 13:15:00,619.83,619.94,619.0,619.0,1814.0,619.83,619.94,619.0,619.0,1814.0
2024-05-16 13:20:00,618.84,618.84,616.0,616.0,6021.0,618.84,618.84,616.0,616.0,6021.0
2024-05-16 13:25:00,616.72,618.05,615.81,617.17,1533.0,616.72,618.05,615.81,617.17,1533.0
2024-05-16 13:30:00,617.61,617.89,617.6,617.89,300.0,617.61,617.89,617.6,617.89,300.0
2024-05-16 13:35:00,617.35,617.77,617.3,617.3,500.0,617.35,617.77,617.3,617.3,500.0
2024-05-16 13:40:00,616.22,616.96,616.22,616.96,200.0,616.22,616.96,616.22,616.96,200.0
2024-05-16 13:45:00,616.5,616.5,615.63,615.63,901.0,616.5,616.5,615.63,615.63,901.0
2024-05-16 13:50:00,615.18,616.57,615.18,616.33,1116.0,615.18,616.57,615.18,616.33,1116.0
2024-05-16 13:55:00,615.97,616.34,615.96,616.34,300.0,615.97,616.34,615.96,616.34,300.0
2024-05-16 14:00:00,616.19,616.26,615.53,616.1,2395.0,616.19,616.26,615.53,616.1,2395.0
2024-05-16 14:05:00,616.15,616.97,615.2,616.9,2121.0,616.15,616.97,615.2,616.9,2121.0
2024-05-16 14:10:00,617.14,617.26,616.32,616.33,1392.0,617.14,617.26,616.32,616.33,1392.0
2024-05-16 14:15:00,617.01,618.64,616.97,618.01,8254.0,617.01,618.64,616.97,618.01,8254.0
2024-05-16 14:20:00,618.46,618.61,617.84,618.61,3002.0,618.46,618.61,617.84,618.61,3002.0
2024-05-16 14:25:00,618.53,618.66,617.11,617.36,2695.0,618.53,618.66,617.11,617.36,2695.0
2024-05-16 14:30:00,617.34,617.77,616.81,616.81,1715.0,617.34,617.77,616.81,616.81,1715.0
2024-05-16 14:35:00,617.69,619.0,617.69,618.99,1450.0,617.69,619.0,617.69,618.99,1450.0
2024-05-16 14:40:00,618.37,619.55,618.3,619.17,2026.0,618.37,619.55,618.3,619.17,2026.0
2024-05-16 14:45:00,619.34,619.51,619.08,619.08,723.0,619.34,619.51,619.08,619.08,723.0
2024-05-16 14:50:00,619.09,619.34,618.74,619.34,900.0,619.09,619.34,618.74,619.34,900.0
2024-05-16 14:55:00,619.13,619.13,617.73,617.73,1508.0,619.13,619.13,617.73,617.73,1508.0
2024-05-16 15:00:00,617.76,619.86,617.28,619.63,4590.0,617.76,619.86,617.28,619.63,4590.0
2024-05-16 15:05:00,619.18,619.87,619.18,619.86,1248.0,619.18,619.87,619.18,619.86,1248.0
2024-05-16 15:10:00,619.69,620.19,619.3,620.19,1766.0,619.69,620.19,619.3,620.19,1766.0
2024-05-16 15:15:00,620.33,620.35,619.89,619.92,664.0,620.33,620.35,619.89,619.92,664.0
2024-05-16 15:20:00,619.78,619.78,618.27,619.1,2359.0,619.78,619.78,618.27,619.1,2359.0
2024-05-16 15:25:00,619.53,619.53,618.37,619.39,616.0,619.53,619.53,618.37,619.39,616.0
2024-05-16 15:30:00,617.96,617.96,616.51,616.8,906.0,617.96,617.96,616.51,616.8,906.0
2024-05-16 15:35:00,616.48,616.98,615.58,616.1,1813.0,616.48,616.98,615.58,616.1,1813.0
2024-05-16 15:40:00,616.05,616.41,613.7,613.7,6670.0,616.05,616.41,613.7,613.7,6670.0
2024-05-16 15:45:00,613.64,613.96,613.0,613.06,6897.0,613.64,613.96,613.0,613.06,6897.0
2024-05-16 15:50:00,613.34,614.39,613.01,614.32,10821.0,613.34,614.39,613.01,614.32,10821.0
2024-05-16 15:55:00,614.06,614.06,610.36,610.36,40965.0,614.06,614.06,610.36,610.36,40965.0
2024-05-17 09:30:00,610.28,615.89,610.0,611.27,3999.0,610.28,615.89,610.0,611.27,3999.0
2024-05-17 09:35:00,611.68,617.12,611.68,617.12,3792.0,611.68,617.12,611.68,617.12,3792.0
2024-05-17 09:40:00,616.35,616.89,614.15,615.0,3456.0,616.35,616.89,614.15,615.0,3456.0
2024-05-17 09:45:00,614.35,616.09,613.67,616.07,7061.0,614.35,616.09,613.67,616.07,7061.0
2024-05-17 09:50:00,616.04,617.78,616.03,617.77,2150.0,616.04,617.78,616.03,617.77,2150.0
2024-05-17 09:55:00,616.58,619.29,616.31,616.43,2422.0,616.58,619.29,616.31,616.43,2422.0
2024-05-17 10:00:00,615.57,617.23,613.77,616.31,1767.0,615.57,617.23,613.77,616.31,1767.0
2024-05-17 10:05:00,616.27,616.28,613.28,613.49,3292.0,616.27,616.28,613.28,613.49,3292.0
2024-05-17 10:10:00,614.45,616.2,614.45,616.12,1100.0,614.45,616.2,614.45,616.12,1100.0
2024-05-17 10:15:00,616.24,616.24,614.88,614.97,606.0,616.24,616.24,614.88,614.97,606.0
2024-05-17 10:20:00,614.59,614.59,613.45,613.45,616.0,614.59,614.59,613.45,613.45,616.0
2024-05-17 10:25:00,614.68,615.25,614.68,615.1,1018.0,614.68,615.25,614.68,615.1,1018.0
2024-05-17 10:30:00,615.18,615.46,614.97,614.97,600.0,615.18,615.46,614.97,614.97,600.0
2024-05-17 10:35:00,614.67,616.75,614.59,616.47,4164.0,614.67,616.75,614.59,616.47,4164.0
2024-05-17 10:40:00,617.42,617.42,616.7,616.71,702.0,617.42,617.42,616.7,616.71,702.0
2024-05-17 10:45:00,616.97,617.22,616.97,617.22,200.0,616.97,617.22,616.97,617.22,200.0
2024-05-17 10:50:00,617.1,619.28,616.91,619.28,2942.0,617.1,619.28,616.91,619.28,2942.0
2024-05-17 10:55:00,618.5,618.74,618.44,618.51,2100.0,618.5,618.74,618.44,618.51,2100.0
2024-05-17 11:00:00,618.51,618.58,617.51,617.71,6656.0,618.51,618.58,617.51,617.71,6656.0
2024-05-17 11:05:00,618.09,618.35,617.73,618.0,2642.0,618.09,618.35,617.73,618.0,2642.0
2024-05-17 11:10:00,618.02,619.8,618.02,619.62,2730.0,618.02,619.8,618.02,619.62,2730.0
2024-05-17 11:15:00,619.62,620.0,619.26,619.44,7077.0,619.62,620.0,619.26,619.44,7077.0
2024-05-17 11:20:00,620.0,620.18,618.85,618.85,2301.0,620.0,620.18,618.85,618.85,2301.0
2024-05-17 11:25:00,618.36,618.36,617.0,618.28,1997.0,618.36,618.36,617.0,618.28,1997.0
2024-05-17 11:30:00,619.1,619.34,618.51,618.51,1242.0,619.1,619.34,618.51,618.51,1242.0
2024-05-17 11:35:00,617.73,617.73,617.73,617.73,100.0,617.73,617.73,617.73,617.73,100.0
2024-05-17 11:40:00,617.17,617.17,615.88,615.88,604.0,617.17,617.17,615.88,615.88,604.0
2024-05-17 11:45:00,616.13,616.14,615.38,615.88,2376.0,616.13,616.14,615.38,615.88,2376.0
2024-05-17 11:50:00,615.63,619.79,615.63,619.79,9051.0,615.63,619.79,615.63,619.79,9051.0
2024-05-17 11:55:00,617.71,617.71,617.71,617.71,100.0,617.71,617.71,617.71,617.71,100.0
2024-05-17 12:00:00,617.71,617.71,617.71,617.71,0.0,617.71,617.71,617.71,617.71,0.0
2024-05-17 12:05:00,617.84,617.84,617.49,617.49,600.0,617.84,617.84,617.49,617.49,600.0
2024-05-17 12:10:00,617.49,617.49,617.49,617.49,0.0,617.49,617.49,617.49,617.49,0.0
2024-05-17 12:15:00,616.96,616.98,616.65,616.65,400.0,616.96,616.98,616.65,616.65,400.0
2024-05-17 12:20:00,616.65,616.65,616.65,616.65,0.0,616.65,616.65,616.65,616.65,0.0
2024-05-17 12:25:00,615.38,615.66,615.33,615.66,400.0,615.38,615.66,615.33,615.66,400.0
2024-05-17 12:30:00,615.67,615.68,615.66,615.68,200.0,615.67,615.68,615.66,615.68,200.0
2024-05-17 12:35:00,615.84,617.7,615.83,617.7,6156.0,615.84,617.7,615.83,617.7,6156.0
2024-05-17 12:40:00,617.7,617.7,617.7,617.7,0.0,617.7,617.7,617.7,617.7,0.0
2024-05-17 12:45:00,616.46,616.46,615.71,616.19,1700.0,616.46,616.46,615.71,616.19,1700.0
2024-05-17 12:50:00,616.19,616.19,616.19,616.19,0.0,616.19,616.19,616.19,616.19,0.0
2024-05-17 12:55:00,617.01,617.16,616.74,616.75,410.0,617.01,617.16,616.74,616.75,410.0
2024-05-17 13:00:00,616.79,616.79,616.54,616.54,500.0,616.79,616.79,616.54,616.54,500.0
2024-05-17 13:05:00,616.91,616.91,616.77,616.77,200.0,616.91,616.91,616.77,616.77,200.0
2024-05-17 13:10:00,616.33,616.33,616.2,616.2,450.0,616.33,616.33,616.2,616.2,450.0
2024-05-17 13:15:00,615.9,615.96,615.0,615.33,1470.0,615.9,615.96,615.0,615.33,1470.0
2024-05-17 13:20:00,614.7,615.16,614.6,615.0,1100.0,614.7,615.16,614.6,615.0,1100.0
2024-05-17 13:25:00,615.13,615.64,615.12,615.64,300.0,615.13,615.64,615.12,615.64,300.0
2024-05-17 13:30:00,615.5,615.65,615.5,615.62,500.0,615.5,615.65,615.5,615.62,500.0
2024-05-17 13:35:00,615.21,615.35,614.47,614.66,1338.0,615.21,615.35,614.47,614.66,1338.0
2024-05-17 13:40:00,614.38,616.02,614.29,616.02,1756.0,614.38,616.02,614.29,616.02,1756.0
2024-05-17 13:45:00,616.66,616.67,616.06,616.63,600.0,616.66,616.67,616.06,616.63,600.0
2024-05-17 13:50:00,616.62,616.62,616.02,616.24,500.0,616.62,616.62,616.02,616.24,500.0
2024-05-17 13:55:00,616.21,616.21,616.21,616.21,100.0,616.21,616.21,616.21,616.21,100.0
2024-05-17 14:00:00,615.5,615.82,614.69,614.84,900.0,615.5,615.82,614.69,614.84,900.0
2024-05-17 14:05:00,614.99,615.32,614.98,615.23,700.0,614.99,615.32,614.98,615.23,700.0
2024-05-17 14:10:00,615.51,615.51,613.84,613.84,1000.0,615.51,615.51,613.84,613.84,1000.0
2024-05-17 14:15:00,613.99,613.99,612.69,612.72,1368.0,613.99,613.99,612.69,612.72,1368.0
2024-05-17 14:20:00,612.71,612.71,612.0,612.48,1304.0,612.71,612.71,612.0,612.48,1304.0
2024-05-17 14:25:00,613.39,613.5,613.0,613.0,594.0,613.39,613.5,613.0,613.0,594.0
2024-05-17 14:30:00,613.01,613.03,612.74,612.75,1378.0,613.01,613.03,612.74,612.75,1378.0
2024-05-17 14:35:00,613.82,613.82,613.65,613.65,403.0,613.82,613.82,613.65,613.65,403.0
2024-05-17 14:40:00,613.9,613.9,613.9,613.9,200.0,613.9,613.9,613.9,613.9,200.0
2024-05-17 14:45:00,614.12,614.94,614.12,614.94,1133.0,614.12,614.94,614.12,614.94,1133.0
2024-05-17 14:50:00,614.71,615.13,614.54,615.13,1701.0,614.71,615.13,614.54,615.13,1701.0
2024-05-17 14:55:00,615.21,615.66,615.21,615.29,1300.0,615.21,615.66,615.21,615.29,1300.0
2024-05-17 15:00:00,615.28,616.19,615.28,616.19,400.0,615.28,616.19,615.28,616.19,400.0
2024-05-17 15:05:00,615.55,616.37,615.44,616.37,1570.0,615.55,616.37,615.44,616.37,1570.0
2024-05-17 15:10:00,616.25,616.25,616.0,616.0,200.0,616.25,616.25,616.0,616.0,200.0
2024-05-17 15:15:00,616.04,616.55,616.03,616.55,500.0,616.04,616.55,616.03,616.55,500.0
2024-05-17 15:20:00,616.57,616.96,616.42,616.77,1108.0,616.57,616.96,616.42,616.77,1108.0
2024-05-17 15:25:00,617.11,617.65,616.64,616.8,2602.0,617.11,617.65,616.64,616.8,2602.0
2024-05-17 15:30:00,617.04,617.14,616.63,617.09,913.0,617.04,617.14,616.63,617.09,913.0
2024-05-17 15:35:00,616.65,616.65,615.52,615.56,1771.0,616.65,616.65,615.52,615.56,1771.0
2024-05-17 15:40:00,615.54,615.66,614.64,615.4,2510.0,615.54,615.66,614.64,615.4,2510.0
2024-05-17 15:45:00,615.46,615.5,615.07,615.18,500.0,615.46,615.5,615.07,615.18,500.0
2024-05-17 15:50:00,615.18,615.48,613.93,614.15,5847.0,615.18,615.48,613.93,614.15,5847.0
2024-05-17 15:55:00,614.52,615.67,613.77,615.67,12433.0,614.52,615.67,613.77,615.67,12433.0
2024-05-20 09:30:00,614.37,616.88,613.94,615.71,6937.0,614.37,616.88,613.94,615.71,6937.0
2024-05-20 09:35:00,615.71,615.71,615.71,615.71,0.0,615.71,615.71,615.71,615.71,0.0
2024-05-20 09:40:00,613.75,613.75,610.27,613.7,2425.0,613.75,613.75,610.27,613.7,2425.0
2024-05-20 09:45:00,614.78,614.82,614.62,614.62,400.0,614.78,614.82,614.62,614.62,400.0
2024-05-20 09:50:00,614.0,615.49,614.0,615.49,1238.0,614.0,615.49,614.0,615.49,1238.0
2024-05-20 09:55:00,616.22,616.22,616.12,616.12,200.0,616.22,616.22,616.12,616.12,200.0
2024-05-20 10:00:00,616.29,619.99,616.29,619.0,1907.0,616.29,619.99,616.29,619.0,1907.0
2024-05-20 10:05:00,618.64,619.99,617.1,619.99,1829.0,618.64,619.99,617.1,619.99,1829.0
2024-05-20 10:10:00,618.0,618.0,615.0,615.0,1400.0,618.0,618.0,615.0,615.0,1400.0
2024-05-20 10:15:00,615.0,615.86,614.55,615.86,700.0,615.0,615.86,614.55,615.86,700.0
2024-05-20 10:20:00,616.0,617.21,615.48,615.56,2024.0,616.0,617.21,615.48,615.56,2024.0
2024-05-20 10:25:00,615.56,615.56,614.5,614.5,2112.0,615.56,615.56,614.5,614.5,2112.0
2024-05-20 10:30:00,615.7,615.7,615.7,615.7,100.0,615.7,615.7,615.7,615.7,100.0
2024-05-20 10:35:00,616.92,616.92,616.92,616.92,147.0,616.92,616.92,616.92,616.92,147.0
2024-05-20 10:40:00,616.82,616.82,616.1,616.11,893.0,616.82,616.82,616.1,616.11,893.0
2024-05-20 10:45:00,616.7,617.07,615.96,616.2,1300.0,616.7,617.07,615.96,616.2,1300.0
2024-05-20 10:50:00,615.74,615.74,615.18,615.18,200.0,615.74,615.74,615.18,615.18,200.0
2024-05-20 10:55:00,615.37,615.72,615.37,615.72,700.0,615.37,615.72,615.37,615.72,700.0
2024-05-20 11:00:00,615.65,615.65,615.65,615.65,100.0,615.65,615.65,615.65,615.65,100.0
2024-05-20 11:05:00,615.02,615.02,613.49,614.37,1606.0,615.02,615.02,613.49,614.37,1606.0
2024-05-20 11:10:00,614.37,615.52,614.36,615.5,3478.0,614.37,615.52,614.36,615.5,3478.0
2024-05-20 11:15:00,615.18,616.55,615.18,616.55,1200.0,615.18,616.55,615.18,616.55,1200.0
2024-05-20 11:20:00,616.41,617.24,616.26,616.81,800.0,616.41,617.24,616.26,616.81,800.0
2024-05-20 11:25:00,617.08,617.08,616.66,616.95,400.0,617.08,617.08,616.66,616.95,400.0
2024-05-20 11:30:00,616.95,617.72,616.75,617.72,500.0,616.95,617.72,616.75,617.72,500.0
2024-05-20 11:35:00,617.1,617.1,616.51,616.88,700.0,617.1,617.1,616.51,616.88,700.0
2024-05-20 11:40:00,616.4,616.5,615.88,615.88,800.0,616.4,616.5,615.88,615.88,800.0
2024-05-20 11:45:00,616.21,616.3,615.68,615.68,300.0,616.21,616.3,615.68,615.68,300.0
2024-05-20 11:50:00,616.82,617.07,615.5,615.82,2275.0,616.82,617.07,615.5,615.82,2275.0
2024-05-20 11:55:00,615.49,616.97,615.49,616.97,650.0,615.49,616.97,615.49,616.97,650.0
2024-05-20 12:00:00,616.88,617.01,616.69,617.0,2252.0,616.88,617.01,616.69,617.0,2252.0
2024-05-20 12:05:00,617.21,618.64,617.21,618.64,2736.0,617.21,618.64,617.21,618.64,2736.0
2024-05-20 12:10:00,617.92,618.11,617.92,618.09,300.0,617.92,618.11,617.92,618.09,300.0
2024-05-20 12:15:00,618.45,618.45,617.5,617.5,200.0,618.45,618.45,617.5,617.5,200.0
2024-05-20 12:20:00,617.6,618.04,617.59,618.0,400.0,617.6,618.04,617.59,618.0,400.0
2024-05-20 12:25:00,617.46,617.47,617.0,617.42,800.0,617.46,617.47,617.0,617.42,800.0
2024-05-20 12:30:00,617.45,617.45,617.25,617.39,491.0,617.45,617.45,617.25,617.39,491.0
2024-05-20 12:35:00,617.99,617.99,617.49,617.51,646.0,617.99,617.99,617.49,617.51,646.0
2024-05-20 12:40:00,618.22,619.23,618.15,618.63,816.0,618.22,619.23,618.15,618.63,816.0
2024-05-20 12:45:00,619.12,619.12,617.75,618.33,500.0,619.12,619.12,617.75,618.33,500.0
2024-05-20 12:50:00,617.34,617.34,617.34,617.34,101.0,617.34,617.34,617.34,617.34,101.0
2024-05-20 12:55:00,617.37,617.81,617.36,617.46,400.0,617.37,617.81,617.36,617.46,400.0
2024-05-20 13:00:00,617.5,617.64,617.06,617.64,1206.0,617.5,617.64,617.06,617.64,1206.0
2024-05-20 13:05:00,617.88,618.18,617.18,617.19,869.0,617.88,618.18,617.18,617.19,869.0
2024-05-20 13:10:00,617.64,618.04,617.12,617.12,500.0,617.64,618.04,617.12,617.12,500.0
2024-05-20 13:15:00,617.99,617.99,617.57,617.57,200.0,617.99,617.99,617.57,617.57,200.0
2024-05-20 13:20:00,617.92,618.07,617.92,618.05,300.0,617.92,618.07,617.92,618.05,300.0
2024-05-20 13:25:00,617.99,618.16,616.73,616.74,1605.0,617.99,618.16,616.73,616.74,1605.0
2024-05-20 13:30:00,617.2,618.24,617.19,618.24,425.0,617.2,618.24,617.19,618.24,425.0
2024-05-20 13:35:00,617.98,617.98,617.97,617.97,500.0,617.98,617.98,617.97,617.97,500.0
2024-05-20 13:40:00,617.45,617.67,617.11,617.33,664.0,617.45,617.67,617.11,617.33,664.0
2024-05-20 13:45:00,617.65,618.18,617.65,618.18,400.0,617.65,618.18,617.65,618.18,400.0
2024-05-20 13:50:00,618.18,618.18,618.18,618.18,0.0,618.18,618.18,618.18,618.18,0.0
2024-05-20 13:55:00,617.89,617.89,617.7,617.7,200.0,617.89,617.89,617.7,617.7,200.0
2024-05-20 14:00:00,618.46,618.46,618.28,618.28,300.0,618.46,618.46,618.28,618.28,300.0
2024-05-20 14:05:00,618.09,618.09,616.46,616.65,1592.0,618.09,618.09,616.46,616.65,1592.0
2024-05-20 14:10:00,617.21,617.21,616.92,616.92,200.0,617.21,617.21,616.92,616.92,200.0
2024-05-20 14:15:00,617.4,617.5,616.78,617.5,300.0,617.4,617.5,616.78,617.5,300.0
2024-05-20 14:20:00,617.5,617.59,617.11,617.11,300.0,617.5,617.59,617.11,617.11,300.0
2024-05-20 14:25:00,617.6,617.94,617.6,617.73,500.0,617.6,617.94,617.6,617.73,500.0
2024-05-20 14:30:00,617.42,617.42,616.85,616.85,416.0,617.42,617.42,616.85,616.85,416.0
2024-05-20 14:35:00,617.13,617.13,616.86,616.86,350.0,617.13,617.13,616.86,616.86,350.0
2024-05-20 14:40:00,617.35,617.35,616.63,617.03,803.0,617.35,617.35,616.63,617.03,803.0
2024-05-20 14:45:00,617.09,617.2,616.73,616.73,873.0,617.09,617.2,616.73,616.73,873.0
2024-05-20 14:50:00,616.63,617.12,616.62,616.92,900.0,616.63,617.12,616.62,616.92,900.0
2024-05-20 14:55:00,616.76,617.42,616.74,617.42,700.0,616.76,617.42,616.74,617.42,700.0
2024-05-20 15:00:00,617.28,617.82,617.28,617.82,600.0,617.28,617.82,617.28,617.82,600.0
2024-05-20 15:05:00,617.93,617.93,617.93,617.93,100.0,617.93,617.93,617.93,617.93,100.0
2024-05-20 15:10:00,618.42,618.56,618.41,618.55,402.0,618.42,618.56,618.41,618.55,402.0
2024-05-20 15:15:00,618.64,618.88,618.44,618.67,1141.0,618.64,618.88,618.44,618.67,1141.0
2024-05-20 15:20:00,618.57,619.67,618.57,619.67,833.0,618.57,619.67,618.57,619.67,833.0
2024-05-20 15:25:00,618.8,619.38,618.62,618.62,1301.0,618.8,619.38,618.62,618.62,1301.0
2024-05-20 15:30:00,619.17,619.17,615.41,615.67,5670.0,619.17,619.17,615.41,615.67,5670.0
2024-05-20 15:35:00,616.0,616.0,615.88,615.98,1300.0,616.0,616.0,615.88,615.98,1300.0
2024-05-20 15:40:00,615.82,618.11,615.45,618.11,3410.0,615.82,618.11,615.45,618.11,3410.0
2024-05-20 15:45:00,617.7,617.7,616.46,617.21,1611.0,617.7,617.7,616.46,617.21,1611.0
2024-05-20 15:50:00,617.26,617.89,617.26,617.86,1708.0,617.26,617.89,617.26,617.86,1708.0
2024-05-20 15:55:00,617.73,619.93,617.72,619.71,8983.0,617.73,619.93,617.72,619.71,8983.0
2024-05-21 09:30:00,613.0,616.76,612.64,615.96,13525.0,613.0,616.76,612.64,615.96,13525.0
2024-05-21 09:35:00,615.84,615.85,614.0,614.13,720.0,615.84,615.85,614.0,614.13,720.0
2024-05-21 09:40:00,612.7,615.44,612.69,615.08,1100.0,612.7,615.44,612.69,615.08,1100.0
2024-05-21 09:45:00,614.36,614.36,612.61,614.0,1924.0,614.36,614.36,612.61,614.0,1924.0
2024-05-21 09:50:00,614.06,616.22,612.42,616.22,2375.0,614.06,616.22,612.42,616.22,2375.0
2024-05-21 09:55:00,616.23,616.23,614.2,614.2,869.0,616.23,616.23,614.2,614.2,869.0
2024-05-21 10:00:00,614.17,616.22,614.17,616.22,1400.0,614.17,616.22,614.17,616.22,1400.0
2024-05-21 10:05:00,617.0,618.91,616.55,618.37,4861.0,617.0,618.91,616.55,618.37,4861.0
2024-05-21 10:10:00,618.62,618.72,617.35,617.83,2959.0,618.62,618.72,617.35,617.83,2959.0
2024-05-21 10:15:00,619.04,619.15,618.0,618.5,2478.0,619.04,619.15,618.0,618.5,2478.0
2024-05-21 10:20:00,616.53,618.09,616.53,617.04,316.0,616.53,618.09,616.53,617.04,316.0
2024-05-21 10:25:00,616.7,616.7,616.7,616.7,100.0,616.7,616.7,616.7,616.7,100.0
2024-05-21 10:30:00,617.02,618.01,617.02,618.01,1400.0,617.02,618.01,617.02,618.01,1400.0
2024-05-21 10:35:00,618.18,619.0,617.83,617.87,2011.0,618.18,619.0,617.83,617.87,2011.0
2024-05-21 10:40:00,617.85,619.85,617.65,619.3,6339.0,617.85,619.85,617.65,619.3,6339.0
2024-05-21 10:45:00,618.35,619.17,617.14,617.14,1427.0,618.35,619.17,617.14,617.14,1427.0
2024-05-21 10:50:00,618.1,618.1,617.05,617.83,664.0,618.1,618.1,617.05,617.83,664.0
2024-05-21 10:55:00,618.41,618.41,618.28,618.28,200.0,618.41,618.41,618.28,618.28,200.0
2024-05-21 11:00:00,618.57,619.3,618.08,618.08,4952.0,618.57,619.3,618.08,618.08,4952.0
2024-05-21 11:05:00,617.88,617.89,617.35,617.35,511.0,617.88,617.89,617.35,617.35,511.0
2024-05-21 11:10:00,616.55,616.55,616.17,616.17,317.0,616.55,616.55,616.17,616.17,317.0
2024-05-21 11:15:00,616.87,618.14,616.4,617.13,1042.0,616.87,618.14,616.4,617.13,1042.0
2024-05-21 11:20:00,616.72,617.32,616.72,617.11,1100.0,616.72,617.32,616.72,617.11,1100.0
2024-05-21 11:25:00,615.85,616.8,615.78,616.8,1724.0,615.85,616.8,615.78,616.8,1724.0
2024-05-21 11:30:00,616.51,617.3,616.4,617.3,2420.0,616.51,617.3,616.4,617.3,2420.0
2024-05-21 11:35:00,616.05,616.86,615.54,615.54,1100.0,616.05,616.86,615.54,615.54,1100.0
2024-05-21 11:40:00,615.54,615.54,615.54,615.54,0.0,615.54,615.54,615.54,615.54,0.0
2024-05-21 11:45:00,615.54,615.54,615.54,615.54,0.0,615.54,615.54,615.54,615.54,0.0
2024-05-21 11:50:00,615.8,615.82,614.99,614.99,800.0,615.8,615.82,614.99,614.99,800.0
2024-05-21 11:55:00,614.58,614.58,614.44,614.44,200.0,614.58,614.58,614.44,614.44,200.0
2024-05-21 12:00:00,614.13,614.26,614.13,614.26,216.0,614.13,614.26,614.13,614.26,216.0
2024-05-21 12:05:00,615.07,615.17,615.07,615.17,400.0,615.07,615.17,615.07,615.17,400.0
2024-05-21 12:10:00,614.87,616.46,614.87,615.84,5109.0,614.87,616.46,614.87,615.84,5109.0
2024-05-21 12:15:00,615.88,617.67,615.88,617.44,2084.0,615.88,617.67,615.88,617.44,2084.0
2024-05-21 12:20:00,616.56,616.56,616.39,616.39,200.0,616.56,616.56,616.39,616.39,200.0
2024-05-21 12:25:00,616.01,616.87,615.97,616.1,3313.0,616.01,616.87,615.97,616.1,3313.0
2024-05-21 12:30:00,615.69,615.69,615.69,615.69,100.0,615.69,615.69,615.69,615.69,100.0
2024-05-21 12:35:00,614.48,614.48,614.48,614.48,100.0,614.48,614.48,614.48,614.48,100.0
2024-05-21 12:40:00,615.09,616.17,615.09,615.88,700.0,615.09,616.17,615.09,615.88,700.0
2024-05-21 12:45:00,615.45,615.9,615.36,615.9,300.0,615.45,615.9,615.36,615.9,300.0
2024-05-21 12:50:00,615.93,616.48,615.49,615.49,2381.0,615.93,616.48,615.49,615.49,2381.0
2024-05-21 12:55:00,614.9,615.16,614.9,615.16,200.0,614.9,615.16,614.9,615.16,200.0
2024-05-21 13:00:00,615.16,615.16,615.16,615.16,0.0,615.16,615.16,615.16,615.16,0.0
2024-05-21 13:05:00,614.76,614.82,614.47,614.82,400.0,614.76,614.82,614.47,614.82,400.0
2024-05-21 13:10:00,614.63,615.09,614.47,615.09,979.0,614.63,615.09,614.47,615.09,979.0
2024-05-21 13:15:00,614.63,614.63,614.62,614.63,200.0,614.63,614.63,614.62,614.63,200.0
2024-05-21 13:20:00,614.68,615.15,614.66,615.15,800.0,614.68,615.15,614.66,615.15,800.0
2024-05-21 13:25:00,615.17,615.27,614.45,615.27,1725.0,615.17,615.27,614.45,615.27,1725.0
2024-05-21 13:30:00,614.88,614.88,614.88,614.88,100.0,614.88,614.88,614.88,614.88,100.0
2024-05-21 13:35:00,614.89,615.13,614.89,615.13,200.0,614.89,615.13,614.89,615.13,200.0
2024-05-21 13:40:00,615.07,616.04,615.07,615.71,1367.0,615.07,616.04,615.07,615.71,1367.0
2024-05-21 13:45:00,615.92,616.38,615.92,616.38,1250.0,615.92,616.38,615.92,616.38,1250.0
2024-05-21 13:50:00,616.23,616.48,616.22,616.48,1525.0,616.23,616.48,616.22,616.48,1525.0
2024-05-21 13:55:00,616.29,616.46,615.63,616.33,2516.0,616.29,616.46,615.63,616.33,2516.0
2024-05-21 14:00:00,616.27,616.27,615.0,615.0,899.0,616.27,616.27,615.0,615.0,899.0
2024-05-21 14:05:00,615.18,615.18,614.68,614.69,200.0,615.18,615.18,614.68,614.69,200.0
2024-05-21 14:10:00,614.28,614.28,614.0,614.04,450.0,614.28,614.28,614.0,614.04,450.0
2024-05-21 14:15:00,614.04,614.04,614.04,614.04,0.0,614.04,614.04,614.04,614.04,0.0
2024-05-21 14:20:00,613.84,613.85,613.84,613.84,200.0,613.84,613.85,613.84,613.84,200.0
2024-05-21 14:25:00,613.22,613.84,613.22,613.84,200.0,613.22,613.84,613.22,613.84,200.0
2024-05-21 14:30:00,613.25,613.25,613.21,613.21,392.0,613.25,613.25,613.21,613.21,392.0
2024-05-21 14:35:00,613.82,613.82,613.02,613.04,400.0,613.82,613.82,613.02,613.04,400.0
2024-05-21 14:40:00,613.12,613.66,613.0,613.66,1445.0,613.12,613.66,613.0,613.66,1445.0
2024-05-21 14:45:00,612.98,613.31,612.97,613.31,550.0,612.98,613.31,612.97,613.31,550.0
2024-05-21 14:50:00,613.26,613.86,612.73,613.27,1400.0,613.26,613.86,612.73,613.27,1400.0
2024-05-21 14:55:00,613.57,613.98,613.28,613.98,1500.0,613.57,613.98,613.28,613.98,1500.0
2024-05-21 15:00:00,613.47,614.01,613.39,614.01,600.0,613.47,614.01,613.39,614.01,600.0
2024-05-21 15:05:00,613.86,613.95,613.41,613.63,1945.0,613.86,613.95,613.41,613.63,1945.0
2024-05-21 15:10:00,614.15,614.15,614.15,614.15,381.0,614.15,614.15,614.15,614.15,381.0
2024-05-21 15:15:00,613.58,613.95,613.26,613.95,1350.0,613.58,613.95,613.26,613.95,1350.0
2024-05-21 15:20:00,613.67,613.71,613.12,613.12,1301.0,613.67,613.71,613.12,613.12,1301.0
2024-05-21 15:25:00,612.9,613.27,612.6,612.7,1278.0,612.9,613.27,612.6,612.7,1278.0
2024-05-21 15:30:00,612.64,613.06,612.64,612.91,1400.0,612.64,613.06,612.64,612.91,1400.0
2024-05-21 15:35:00,613.13,613.13,613.03,613.03,250.0,613.13,613.13,613.03,613.03,250.0
2024-05-21 15:40:00,613.24,613.43,613.03,613.43,1103.0,613.24,613.43,613.03,613.43,1103.0
2024-05-21 15:45:00,613.23,613.23,612.0,612.21,6498.0,613.23,613.23,612.0,612.21,6498.0
2024-05-21 15:50:00,612.17,612.28,610.97,611.38,5238.0,612.17,612.28,610.97,611.38,5238.0
2024-05-21 15:55:00,611.64,612.39,610.86,610.97,12699.0,611.64,612.39,610.86,610.97,12699.0
2024-05-22 09:30:00,613.16,620.0,613.16,618.09,4960.0,613.16,620.0,613.16,618.09,4960.0
2024-05-22 09:35:00,617.91,619.11,615.7,615.71,11433.0,617.91,619.11,615.7,615.71,11433.0
2024-05-22 09:40:00,616.02,618.4,614.54,617.24,3452.0,616.02,618.4,614.54,617.24,3452.0
2024-05-22 09:45:00,617.39,620.0,616.24,619.05,1000.0,617.39,620.0,616.24,619.05,1000.0
2024-05-22 09:50:00,620.0,624.44,619.86,622.07,10586.0,620.0,624.44,619.86,622.07,10586.0
2024-05-22 09:55:00,621.75,623.34,621.35,621.36,3800.0,621.75,623.34,621.35,621.36,3800.0
2024-05-22 10:00:00,621.52,622.58,621.52,622.49,1711.0,621.52,622.58,621.52,622.49,1711.0
2024-05-22 10:05:00,622.3,624.05,621.9,622.08,5159.0,622.3,624.05,621.9,622.08,5159.0
2024-05-22 10:10:00,622.0,624.0,622.0,622.67,2067.0,622.0,624.0,622.0,622.67,2067.0
2024-05-22 10:15:00,623.37,623.98,622.95,623.37,3908.0,623.37,623.98,622.95,623.37,3908.0
2024-05-22 10:20:00,623.37,625.95,623.36,624.0,7609.0,623.37,625.95,623.36,624.0,7609.0
2024-05-22 10:25:00,624.78,625.46,623.91,624.04,2522.0,624.78,625.46,623.91,624.04,2522.0
2024-05-22 10:30:00,624.9,627.36,624.6,626.92,3954.0,624.9,627.36,624.6,626.92,3954.0
2024-05-22 10:35:00,626.92,629.57,626.57,629.41,6976.0,626.92,629.57,626.57,629.41,6976.0
2024-05-22 10:40:00,628.17,628.17,625.28,625.88,2399.0,628.17,628.17,625.28,625.88,2399.0
2024-05-22 10:45:00,625.9,627.3,625.39,625.63,8465.0,625.9,627.3,625.39,625.63,8465.0
2024-05-22 10:50:00,624.23,624.67,622.34,622.34,2465.0,624.23,624.67,622.34,622.34,2465.0
2024-05-22 10:55:00,622.17,624.22,621.51,624.22,6837.0,622.17,624.22,621.51,624.22,6837.0
2024-05-22 11:00:00,624.22,625.76,623.76,625.76,2500.0,624.22,625.76,623.76,625.76,2500.0
2024-05-22 11:05:00,625.68,627.33,625.08,626.69,2332.0,625.68,627.33,625.08,626.69,2332.0
2024-05-22 11:10:00,625.94,627.25,623.85,623.85,9966.0,625.94,627.25,623.85,623.85,9966.0
2024-05-22 11:15:00,623.22,627.19,623.21,627.19,3355.0,623.22,627.19,623.21,627.19,3355.0
2024-05-22 11:20:00,625.93,625.93,624.37,624.97,5164.0,625.93,625.93,624.37,624.97,5164.0
2024-05-22 11:25:00,625.0,625.0,624.28,624.8,3812.0,625.0,625.0,624.28,624.8,3812.0
2024-05-22 11:30:00,625.29,625.3,623.49,623.49,1416.0,625.29,625.3,623.49,623.49,1416.0
2024-05-22 11:35:00,624.16,624.46,623.1,624.07,2823.0,624.16,624.46,623.1,624.07,2823.0
2024-05-22 11:40:00,623.54,625.96,623.54,625.86,2525.0,623.54,625.96,623.54,625.86,2525.0
2024-05-22 11:45:00,625.37,627.5,625.02,626.69,4223.0,625.37,627.5,625.02,626.69,4223.0
2024-05-22 11:50:00,626.51,626.73,625.92,626.17,3307.0,626.51,626.73,625.92,626.17,3307.0
2024-05-22 11:55:00,626.17,626.62,625.78,626.01,1693.0,626.17,626.62,625.78,626.01,1693.0
2024-05-22 12:00:00,625.99,626.44,625.42,625.87,1690.0,625.99,626.44,625.42,625.87,1690.0
2024-05-22 12:05:00,625.73,625.93,624.81,625.45,1600.0,625.73,625.93,624.81,625.45,1600.0
2024-05-22 12:10:00,625.63,625.75,625.04,625.06,3416.0,625.63,625.75,625.04,625.06,3416.0
2024-05-22 12:15:00,625.1,625.92,625.09,625.61,800.0,625.1,625.92,625.09,625.61,800.0
2024-05-22 12:20:00,625.6,625.6,624.28,624.29,1101.0,625.6,625.6,624.28,624.29,1101.0
2024-05-22 12:25:00,624.31,625.73,624.08,625.47,7379.0,624.31,625.73,624.08,625.47,7379.0
2024-05-22 12:30:00,625.34,625.35,624.14,624.61,2100.0,625.34,625.35,624.14,624.61,2100.0
2024-05-22 12:35:00,624.24,624.35,624.0,624.04,2602.0,624.24,624.35,624.0,624.04,2602.0
2024-05-22 12:40:00,624.04,624.25,623.6,623.89,1846.0,624.04,624.25,623.6,623.89,1846.0
2024-05-22 12:45:00,623.85,624.01,623.13,623.13,1200.0,623.85,624.01,623.13,623.13,1200.0
2024-05-22 12:50:00,622.56,623.38,622.56,623.38,2826.0,622.56,623.38,622.56,623.38,2826.0
2024-05-22 12:55:00,623.52,623.74,622.61,622.65,1457.0,623.52,623.74,622.61,622.65,1457.0
2024-05-22 13:00:00,622.44,622.44,621.08,621.08,982.0,622.44,622.44,621.08,621.08,982.0
2024-05-22 13:05:00,621.12,621.97,621.11,621.97,1015.0,621.12,621.97,621.11,621.97,1015.0
2024-05-22 13:10:00,621.54,621.54,620.68,620.86,1098.0,621.54,621.54,620.68,620.86,1098.0
2024-05-22 13:15:00,620.31,625.0,620.3,623.49,24232.0,620.31,625.0,620.3,623.49,24232.0
2024-05-22 13:20:00,623.47,624.94,622.74,622.74,1100.0,623.47,624.94,622.74,622.74,1100.0
2024-05-22 13:25:00,622.52,622.53,622.5,622.5,300.0,622.52,622.53,622.5,622.5,300.0
2024-05-22 13:30:00,621.6,622.93,621.5,621.5,1832.0,621.6,622.93,621.5,621.5,1832.0
2024-05-22 13:35:00,621.74,622.3,621.33,621.33,800.0,621.74,622.3,621.33,621.33,800.0
2024-05-22 13:40:00,621.22,621.46,619.0,619.73,1830.0,621.22,621.46,619.0,619.73,1830.0
2024-05-22 13:45:00,619.0,619.0,618.66,618.66,385.0,619.0,619.0,618.66,618.66,385.0
2024-05-22 13:50:00,618.59,619.02,618.33,619.02,600.0,618.59,619.02,618.33,619.02,600.0
2024-05-22 13:55:00,618.35,618.94,618.35,618.94,200.0,618.35,618.94,618.35,618.94,200.0
2024-05-22 14:00:00,619.0,619.01,615.96,616.56,3368.0,619.0,619.01,615.96,616.56,3368.0
2024-05-22 14:05:00,618.17,618.17,618.17,618.17,100.0,618.17,618.17,618.17,618.17,100.0
2024-05-22 14:10:00,617.14,617.41,615.89,617.41,800.0,617.14,617.41,615.89,617.41,800.0
2024-05-22 14:15:00,616.2,616.24,615.0,616.24,1843.0,616.2,616.24,615.0,616.24,1843.0
2024-05-22 14:20:00,615.0,615.46,613.87,614.97,1451.0,615.0,615.46,613.87,614.97,1451.0
2024-05-22 14:25:00,614.52,614.72,614.52,614.72,230.0,614.52,614.72,614.52,614.72,230.0
2024-05-22 14:30:00,614.94,615.93,614.86,615.35,2179.0,614.94,615.93,614.86,615.35,2179.0
2024-05-22 14:35:00,614.94,615.37,614.94,615.12,700.0,614.94,615.37,614.94,615.12,700.0
2024-05-22 14:40:00,614.22,615.28,612.83,615.28,9076.0,614.22,615.28,612.83,615.28,9076.0
2024-05-22 14:45:00,615.25,616.3,615.25,616.3,300.0,615.25,616.3,615.25,616.3,300.0
2024-05-22 14:50:00,618.4,618.4,616.7,617.14,7923.0,618.4,618.4,616.7,617.14,7923.0
2024-05-22 14:55:00,617.14,617.14,617.14,617.14,0.0,617.14,617.14,617.14,617.14,0.0
2024-05-22 15:00:00,617.6,617.82,616.29,617.0,5629.0,617.6,617.82,616.29,617.0,5629.0
2024-05-22 15:05:00,616.67,616.67,616.07,616.12,1126.0,616.67,616.67,616.07,616.12,1126.0
2024-05-22 15:10:00,616.69,616.69,616.55,616.55,700.0,616.69,616.69,616.55,616.55,700.0
2024-05-22 15:15:00,616.65,616.66,614.5,614.5,1659.0,616.65,616.66,614.5,614.5,1659.0
2024-05-22 15:20:00,615.42,617.0,615.14,616.14,4701.0,615.42,617.0,615.14,616.14,4701.0
2024-05-22 15:25:00,616.14,616.91,615.96,615.96,20318.0,616.14,616.91,615.96,615.96,20318.0
2024-05-22 15:30:00,615.93,615.93,615.0,615.44,2410.0,615.93,615.93,615.0,615.44,2410.0
2024-05-22 15:35:00,615.13,615.43,613.83,613.98,5830.0,615.13,615.43,613.83,613.98,5830.0
2024-05-22 15:40:00,613.98,615.16,613.86,614.05,5022.0,613.98,615.16,613.86,614.05,5022.0
2024-05-22 15:45:00,614.06,614.92,613.81,614.1,6347.0,614.06,614.92,613.81,614.1,6347.0
2024-05-22 15:50:00,614.13,614.42,612.0,612.63,8099.0,614.13,614.42,612.0,612.63,8099.0
2024-05-22 15:55:00,612.71,613.01,611.79,612.55,24678.0,612.71,613.01,611.79,612.55,24678.0
2024-05-23 09:30:00,620.15,624.6,615.5,615.5,6970.0,620.15,624.6,615.5,615.5,6970.0
2024-05-23 09:35:00,615.5,615.98,610.16,612.62,4575.0,615.5,615.98,610.16,612.62,4575.0
2024-05-23 09:40:00,612.5,613.0,607.79,608.5,7479.0,612.5,613.0,607.79,608.5,7479.0
2024-05-23 09:45:00,608.2,608.84,603.02,604.81,7432.0,608.2,608.84,603.02,604.81,7432.0
2024-05-23 09:50:00,603.5,604.2,601.28,603.73,4351.0,603.5,604.2,601.28,603.73,4351.0
2024-05-23 09:55:00,603.45,606.0,602.43,606.0,4693.0,603.45,606.0,602.43,606.0,4693.0
2024-05-23 10:00:00,606.01,608.26,605.22,606.75,4242.0,606.01,608.26,605.22,606.75,4242.0
2024-05-23 10:05:00,607.5,609.7,606.88,609.63,1320.0,607.5,609.7,606.88,609.63,1320.0
2024-05-23 10:10:00,609.59,611.0,609.56,611.0,3356.0,609.59,611.0,609.56,611.0,3356.0
2024-05-23 10:15:00,610.86,610.86,607.84,607.84,4790.0,610.86,610.86,607.84,607.84,4790.0
2024-05-23 10:20:00,607.55,607.55,604.47,605.25,4249.0,607.55,607.55,604.47,605.25,4249.0
2024-05-23 10:25:00,607.66,607.66,607.06,607.57,400.0,607.66,607.66,607.06,607.57,400.0
2024-05-23 10:30:00,607.57,608.8,607.57,607.61,1175.0,607.57,608.8,607.57,607.61,1175.0
2024-05-23 10:35:00,608.7,609.89,608.7,609.89,800.0,608.7,609.89,608.7,609.89,800.0
2024-05-23 10:40:00,608.41,609.94,608.26,608.72,2975.0,608.41,609.94,608.26,608.72,2975.0
2024-05-23 10:45:00,608.82,609.08,608.26,609.04,3933.0,608.82,609.08,608.26,609.04,3933.0
2024-05-23 10:50:00,608.24,608.24,607.38,608.18,774.0,608.24,608.24,607.38,608.18,774.0
2024-05-23 10:55:00,606.07,607.98,605.52,605.52,1700.0,606.07,607.98,605.52,605.52,1700.0
2024-05-23 11:00:00,605.18,607.01,605.17,607.01,900.0,605.18,607.01,605.17,607.01,900.0
2024-05-23 11:05:00,607.44,607.77,607.05,607.77,500.0,607.44,607.77,607.05,607.77,500.0
2024-05-23 11:10:00,607.35,607.35,607.17,607.17,500.0,607.35,607.35,607.17,607.17,500.0
2024-05-23 11:15:00,607.48,607.49,606.29,607.4,2100.0,607.48,607.49,606.29,607.4,2100.0
2024-05-23 11:20:00,606.87,607.74,606.55,606.63,2439.0,606.87,607.74,606.55,606.63,2439.0
2024-05-23 11:25:00,606.65,606.91,605.88,606.91,3462.0,606.65,606.91,605.88,606.91,3462.0
2024-05-23 11:30:00,606.58,606.97,605.31,605.31,2150.0,606.58,606.97,605.31,605.31,2150.0
2024-05-23 11:35:00,605.88,606.2,605.77,605.77,625.0,605.88,606.2,605.77,605.77,625.0
2024-05-23 11:40:00,606.17,607.6,606.08,606.12,4000.0,606.17,607.6,606.08,606.12,4000.0
2024-05-23 11:45:00,606.61,606.61,604.34,604.35,2186.0,606.61,606.61,604.34,604.35,2186.0
2024-05-23 11:50:00,603.58,603.96,601.85,601.86,2877.0,603.58,603.96,601.85,601.86,2877.0
2024-05-23 11:55:00,601.74,604.35,601.74,604.26,4732.0,601.74,604.35,601.74,604.26,4732.0
2024-05-23 12:00:00,604.44,604.85,603.9,604.36,3862.0,604.44,604.85,603.9,604.36,3862.0
2024-05-23 12:05:00,604.06,604.11,603.0,603.25,2819.0,604.06,604.11,603.0,603.25,2819.0
2024-05-23 12:10:00,603.68,604.26,603.5,604.08,1301.0,603.68,604.26,603.5,604.08,1301.0
2024-05-23 12:15:00,603.99,604.27,603.4,603.99,2283.0,603.99,604.27,603.4,603.99,2283.0
2024-05-23 12:20:00,603.82,604.15,603.75,604.04,3185.0,603.82,604.15,603.75,604.04,3185.0
2024-05-23 12:25:00,603.68,604.39,603.67,603.8,2348.0,603.68,604.39,603.67,603.8,2348.0
2024-05-23 12:30:00,603.83,605.23,603.79,605.23,7096.0,603.83,605.23,603.79,605.23,7096.0
2024-05-23 12:35:00,605.23,605.49,604.53,605.49,3219.0,605.23,605.49,604.53,605.49,3219.0
2024-05-23 12:40:00,605.38,605.38,603.26,603.81,6088.0,605.38,605.38,603.26,603.81,6088.0
2024-05-23 12:45:00,603.43,603.43,602.5,602.5,914.0,603.43,603.43,602.5,602.5,914.0
2024-05-23 12:50:00,601.95,603.5,601.28,603.41,7525.0,601.95,603.5,601.28,603.41,7525.0
2024-05-23 12:55:00,602.01,603.5,602.01,602.87,7653.0,602.01,603.5,602.01,602.87,7653.0
2024-05-23 13:00:00,602.84,603.05,602.1,602.1,2325.0,602.84,603.05,602.1,602.1,2325.0
2024-05-23 13:05:00,602.11,603.02,601.6,601.94,7324.0,602.11,603.02,601.6,601.94,7324.0
2024-05-23 13:10:00,601.65,602.02,600.81,601.56,4517.0,601.65,602.02,600.81,601.56,4517.0
2024-05-23 13:15:00,601.39,601.39,599.65,599.65,9376.0,601.39,601.39,599.65,599.65,9376.0
2024-05-23 13:20:00,599.12,600.78,598.42,599.77,4320.0,599.12,600.78,598.42,599.77,4320.0
2024-05-23 13:25:00,600.77,601.41,600.53,601.4,4854.0,600.77,601.41,600.53,601.4,4854.0
2024-05-23 13:30:00,601.41,601.41,600.5,601.07,3492.0,601.41,601.41,600.5,601.07,3492.0
2024-05-23 13:35:00,601.0,601.08,598.72,599.45,5534.0,601.0,601.08,598.72,599.45,5534.0
2024-05-23 13:40:00,599.91,600.6,597.92,598.5,3822.0,599.91,600.6,597.92,598.5,3822.0
2024-05-23 13:45:00,598.29,599.22,598.26,598.86,2750.0,598.29,599.22,598.26,598.86,2750.0
2024-05-23 13:50:00,599.06,599.49,596.63,597.55,4442.0,599.06,599.49,596.63,597.55,4442.0
2024-05-23 13:55:00,597.28,597.28,596.39,597.0,1800.0,597.28,597.28,596.39,597.0,1800.0
2024-05-23 14:00:00,596.63,597.78,596.63,596.96,1773.0,596.63,597.78,596.63,596.96,1773.0
2024-05-23 14:05:00,597.04,597.79,596.18,597.34,3914.0,597.04,597.79,596.18,597.34,3914.0
2024-05-23 14:10:00,597.35,597.83,596.82,597.43,3985.0,597.35,597.83,596.82,597.43,3985.0
2024-05-23 14:15:00,597.46,597.77,596.0,596.32,2700.0,597.46,597.77,596.0,596.32,2700.0
2024-05-23 14:20:00,596.52,596.53,595.99,595.99,450.0,596.52,596.53,595.99,595.99,450.0
2024-05-23 14:25:00,595.09,596.55,595.09,595.77,1438.0,595.09,596.55,595.09,595.77,1438.0
2024-05-23 14:30:00,595.0,595.02,594.14,594.14,1835.0,595.0,595.02,594.14,594.14,1835.0
2024-05-23 14:35:00,594.43,594.93,593.53,594.51,6209.0,594.43,594.93,593.53,594.51,6209.0
2024-05-23 14:40:00,594.37,595.58,593.62,593.62,6752.0,594.37,595.58,593.62,593.62,6752.0
2024-05-23 14:45:00,594.01,594.01,593.11,593.41,1823.0,594.01,594.01,593.11,593.41,1823.0
2024-05-23 14:50:00,593.39,594.35,593.2,593.78,9384.0,593.39,594.35,593.2,593.78,9384.0
2024-05-23 14:55:00,593.56,593.78,591.44,591.44,4801.0,593.56,593.78,591.44,591.44,4801.0
2024-05-23 15:00:00,591.65,592.75,591.64,591.82,5246.0,591.65,592.75,591.64,591.82,5246.0
2024-05-23 15:05:00,591.82,592.82,591.82,592.51,11609.0,591.82,592.82,591.82,592.51,11609.0
2024-05-23 15:10:00,592.54,592.61,591.49,591.87,10745.0,592.54,592.61,591.49,591.87,10745.0
2024-05-23 15:15:00,591.48,591.79,590.68,591.34,20091.0,591.48,591.79,590.68,591.34,20091.0
2024-05-23 15:20:00,591.4,592.61,588.76,589.6,7706.0,591.4,592.61,588.76,589.6,7706.0
2024-05-23 15:25:00,589.52,589.98,588.64,589.07,8845.0,589.52,589.98,588.64,589.07,8845.0
2024-05-23 15:30:00,589.07,590.5,589.07,589.59,9904.0,589.07,590.5,589.07,589.59,9904.0
2024-05-23 15:35:00,589.59,590.69,589.3,590.15,7839.0,589.59,590.69,589.3,590.15,7839.0
2024-05-23 15:40:00,590.38,590.93,589.25,589.86,8793.0,590.38,590.93,589.25,589.86,8793.0
2024-05-23 15:45:00,589.85,590.35,589.19,589.77,13763.0,589.85,590.35,589.19,589.77,13763.0
2024-05-23 15:50:00,589.67,590.23,588.97,590.22,22870.0,589.67,590.23,588.97,590.22,22870.0
2024-05-23 15:55:00,590.06,594.87,589.16,594.85,60444.0,590.06,594.87,589.16,594.85,60444.0
2024-05-24 09:30:00,595.0,599.54,586.49,588.75,12713.0,595.0,599.54,586.49,588.75,12713.0
2024-05-24 09:35:00,590.2,591.28,587.92,591.28,15259.0,590.2,591.28,587.92,591.28,15259.0
2024-05-24 09:40:00,590.07,590.07,587.4,588.72,5860.0,590.07,590.07,587.4,588.72,5860.0
2024-05-24 09:45:00,589.85,590.01,585.72,585.72,6377.0,589.85,590.01,585.72,585.72,6377.0
2024-05-24 09:50:00,585.79,586.33,584.65,584.77,2139.0,585.79,586.33,584.65,584.77,2139.0
2024-05-24 09:55:00,585.95,586.27,583.01,584.95,11770.0,585.95,586.27,583.01,584.95,11770.0
2024-05-24 10:00:00,585.09,590.33,584.93,589.01,7119.0,585.09,590.33,584.93,589.01,7119.0
2024-05-24 10:05:00,589.32,590.02,588.52,588.52,3214.0,589.32,590.02,588.52,588.52,3214.0
2024-05-24 10:10:00,590.76,590.76,588.51,588.73,5009.0,590.76,590.76,588.51,588.73,5009.0
2024-05-24 10:15:00,588.73,588.98,587.88,587.88,2030.0,588.73,588.98,587.88,587.88,2030.0
2024-05-24 10:20:00,587.9,588.32,587.41,587.62,3085.0,587.9,588.32,587.41,587.62,3085.0
2024-05-24 10:25:00,587.6,588.2,587.06,588.2,1079.0,587.6,588.2,587.06,588.2,1079.0
2024-05-24 10:30:00,588.39,590.12,588.39,589.57,1400.0,588.39,590.12,588.39,589.57,1400.0
2024-05-24 10:35:00,589.7,589.7,588.6,589.2,1050.0,589.7,589.7,588.6,589.2,1050.0
2024-05-24 10:40:00,588.59,588.59,586.48,586.48,996.0,588.59,588.59,586.48,586.48,996.0
2024-05-24 10:45:00,587.96,589.39,587.04,588.89,1250.0,587.96,589.39,587.04,588.89,1250.0
2024-05-24 10:50:00,588.64,590.5,588.64,589.62,2404.0,588.64,590.5,588.64,589.62,2404.0
2024-05-24 10:55:00,589.83,590.4,589.6,590.09,4097.0,589.83,590.4,589.6,590.09,4097.0
2024-05-24 11:00:00,589.61,590.79,589.61,590.28,4388.0,589.61,590.79,589.61,590.28,4388.0
2024-05-24 11:05:00,589.77,590.0,589.75,589.93,1308.0,589.77,590.0,589.75,589.93,1308.0
2024-05-24 11:10:00,590.49,591.82,589.22,591.31,9602.0,590.49,591.82,589.22,591.31,9602.0
2024-05-24 11:15:00,591.9,592.95,591.9,592.95,1000.0,591.9,592.95,591.9,592.95,1000.0
2024-05-24 11:20:00,592.57,594.0,592.38,593.66,4945.0,592.57,594.0,592.38,593.66,4945.0
2024-05-24 11:25:00,592.66,592.66,591.63,591.87,1670.0,592.66,592.66,591.63,591.87,1670.0
2024-05-24 11:30:00,592.37,592.47,591.5,592.38,1134.0,592.37,592.47,591.5,592.38,1134.0
2024-05-24 11:35:00,591.54,592.21,591.54,592.0,946.0,591.54,592.21,591.54,592.0,946.0
2024-05-24 11:40:00,591.69,591.73,590.92,591.17,3717.0,591.69,591.73,590.92,591.17,3717.0
2024-05-24 11:45:00,591.11,591.49,590.66,590.68,4788.0,591.11,591.49,590.66,590.68,4788.0
2024-05-24 11:50:00,590.68,590.8,590.03,590.31,2550.0,590.68,590.8,590.03,590.31,2550.0
2024-05-24 11:55:00,590.04,591.11,590.04,590.88,5200.0,590.04,591.11,590.04,590.88,5200.0
2024-05-24 12:00:00,590.94,591.24,590.44,590.45,3306.0,590.94,591.24,590.44,590.45,3306.0
2024-05-24 12:05:00,590.02,590.34,589.6,590.03,2611.0,590.02,590.34,589.6,590.03,2611.0
2024-05-24 12:10:00,590.3,591.03,590.0,590.49,4080.0,590.3,591.03,590.0,590.49,4080.0
2024-05-24 12:15:00,590.52,591.93,590.52,591.93,2004.0,590.52,591.93,590.52,591.93,2004.0
2024-05-24 12:20:00,591.46,591.55,591.46,591.55,633.0,591.46,591.55,591.46,591.55,633.0
2024-05-24 12:25:00,591.02,592.06,591.02,591.28,1890.0,591.02,592.06,591.02,591.28,1890.0
2024-05-24 12:30:00,590.97,591.49,590.44,591.32,4055.0,590.97,591.49,590.44,591.32,4055.0
2024-05-24 12:35:00,591.31,591.48,591.05,591.24,600.0,591.31,591.48,591.05,591.24,600.0
2024-05-24 12:40:00,590.64,590.64,589.22,589.22,4536.0,590.64,590.64,589.22,589.22,4536.0
2024-05-24 12:45:00,589.21,589.21,588.88,588.88,543.0,589.21,589.21,588.88,588.88,543.0
2024-05-24 12:50:00,589.21,589.22,588.84,589.22,502.0,589.21,589.22,588.84,589.22,502.0
2024-05-24 12:55:00,588.8,588.97,588.44,588.97,925.0,588.8,588.97,588.44,588.97,925.0
2024-05-24 13:00:00,588.87,589.35,588.87,589.35,200.0,588.87,589.35,588.87,589.35,200.0
2024-05-24 13:05:00,589.59,589.61,588.85,589.61,648.0,589.59,589.61,588.85,589.61,648.0
2024-05-24 13:10:00,589.66,590.18,589.66,589.84,1236.0,589.66,590.18,589.66,589.84,1236.0
2024-05-24 13:15:00,589.48,590.29,589.36,590.05,1503.0,589.48,590.29,589.36,590.05,1503.0
2024-05-24 13:20:00,590.29,590.31,589.77,590.0,1400.0,590.29,590.31,589.77,590.0,1400.0
2024-05-24 13:25:00,590.0,590.23,589.5,590.23,2357.0,590.0,590.23,589.5,590.23,2357.0
2024-05-24 13:30:00,590.0,590.49,589.35,589.66,2866.0,590.0,590.49,589.35,589.66,2866.0
2024-05-24 13:35:00,589.36,589.71,588.98,588.98,900.0,589.36,589.71,588.98,588.98,900.0
2024-05-24 13:40:00,589.0,590.0,588.81,589.61,2240.0,589.0,590.0,588.81,589.61,2240.0
2024-05-24 13:45:00,589.84,590.0,589.31,589.32,1621.0,589.84,590.0,589.31,589.32,1621.0
2024-05-24 13:50:00,589.83,589.83,589.43,589.44,700.0,589.83,589.83,589.43,589.44,700.0
2024-05-24 13:55:00,589.4,589.44,589.34,589.34,785.0,589.4,589.44,589.34,589.34,785.0
2024-05-24 14:00:00,589.61,589.93,589.61,589.93,200.0,589.61,589.93,589.61,589.93,200.0
2024-05-24 14:05:00,589.95,590.37,589.64,589.92,6736.0,589.95,590.37,589.64,589.92,6736.0
2024-05-24 14:10:00,589.55,589.55,589.3,589.5,700.0,589.55,589.55,589.3,589.5,700.0
2024-05-24 14:15:00,589.75,589.99,589.39,589.5,3548.0,589.75,589.99,589.39,589.5,3548.0
2024-05-24 14:20:00,589.11,589.37,588.85,589.22,1011.0,589.11,589.37,588.85,589.22,1011.0
2024-05-24 14:25:00,589.38,589.61,589.2,589.61,1743.0,589.38,589.61,589.2,589.61,1743.0
2024-05-24 14:30:00,589.92,589.92,589.38,589.55,1002.0,589.92,589.92,589.38,589.55,1002.0
2024-05-24 14:35:00,589.91,590.1,589.51,589.51,1990.0,589.91,590.1,589.51,589.51,1990.0
2024-05-24 14:40:00,589.51,589.63,589.49,589.63,400.0,589.51,589.63,589.49,589.63,400.0
2024-05-24 14:45:00,589.48,589.77,589.28,589.29,849.0,589.48,589.77,589.28,589.29,849.0
2024-05-24 14:50:00,589.04,589.05,588.41,588.41,2426.0,589.04,589.05,588.41,588.41,2426.0
2024-05-24 14:55:00,588.3,588.3,586.8,587.16,1800.0,588.3,588.3,586.8,587.16,1800.0
2024-05-24 15:00:00,587.73,587.79,585.53,585.54,3100.0,587.73,587.79,585.53,585.54,3100.0
2024-05-24 15:05:00,585.5,586.28,585.18,585.75,2769.0,585.5,586.28,585.18,585.75,2769.0
2024-05-24 15:10:00,586.02,586.28,585.23,585.64,3642.0,586.02,586.28,585.23,585.64,3642.0
2024-05-24 15:15:00,585.26,587.81,585.26,587.81,12230.0,585.26,587.81,585.26,587.81,12230.0
2024-05-24 15:20:00,588.06,589.95,588.06,589.95,1700.0,588.06,589.95,588.06,589.95,1700.0
2024-05-24 15:25:00,589.82,589.95,588.67,588.72,3281.0,589.82,589.95,588.67,588.72,3281.0
2024-05-24 15:30:00,588.83,588.84,587.93,587.93,6990.0,588.83,588.84,587.93,587.93,6990.0
2024-05-24 15:35:00,587.68,588.11,587.27,587.75,7198.0,587.68,588.11,587.27,587.75,7198.0
2024-05-24 15:40:00,587.83,589.56,587.82,588.73,6069.0,587.83,589.56,587.82,588.73,6069.0
2024-05-24 15:45:00,588.81,589.02,588.79,588.83,2260.0,588.81,589.02,588.79,588.83,2260.0
2024-05-24 15:50:00,588.83,590.14,588.83,589.51,8891.0,588.83,590.14,588.83,589.51,8891.0
2024-05-24 15:55:00,589.49,590.49,587.69,590.47,26021.0,589.49,590.49,587.69,590.47,26021.0
2024-05-28 09:30:00,590.16,591.79,585.44,586.24,8238.0,590.16,591.79,585.44,586.24,8238.0
2024-05-28 09:35:00,587.06,587.06,581.74,583.46,3705.0,587.06,587.06,581.74,583.46,3705.0
2024-05-28 09:40:00,584.82,593.64,583.88,593.64,14843.0,584.82,593.64,583.88,593.64,14843.0
2024-05-28 09:45:00,593.65,604.47,590.65,601.81,53020.0,593.65,604.47,590.65,601.81,53020.0
2024-05-28 09:50:00,604.0,614.81,603.37,613.32,43492.0,604.0,614.81,603.37,613.32,43492.0
2024-05-28 09:55:00,613.62,615.0,607.73,610.57,41547.0,613.62,615.0,607.73,610.57,41547.0
2024-05-28 10:00:00,610.73,622.57,608.28,619.45,59150.0,610.73,622.57,608.28,619.45,59150.0
2024-05-28 10:05:00,616.85,629.94,615.71,627.84,39923.0,616.85,629.94,615.71,627.84,39923.0
2024-05-28 10:10:00,629.49,629.49,620.2,623.26,30697.0,629.49,629.49,620.2,623.26,30697.0
2024-05-28 10:15:00,623.01,631.0,620.0,631.0,43406.0,623.01,631.0,620.0,631.0,43406.0
2024-05-28 10:20:00,629.86,635.02,628.98,633.11,22476.0,629.86,635.02,628.98,633.11,22476.0
2024-05-28 10:25:00,633.72,638.14,632.72,637.71,23394.0,633.72,638.14,632.72,637.71,23394.0
2024-05-28 10:30:00,637.59,641.27,635.85,640.2,26940.0,637.59,641.27,635.85,640.2,26940.0
2024-05-28 10:35:00,640.18,644.15,639.12,642.0,20473.0,640.18,644.15,639.12,642.0,20473.0
2024-05-28 10:40:00,643.34,643.75,639.03,639.69,20348.0,643.34,643.75,639.03,639.69,20348.0
2024-05-28 10:45:00,640.68,642.75,638.26,639.0,13002.0,640.68,642.75,638.26,639.0,13002.0
2024-05-28 10:50:00,639.5,643.0,639.0,642.72,10751.0,639.5,643.0,639.0,642.72,10751.0
2024-05-28 10:55:00,643.91,644.0,641.78,641.78,5700.0,643.91,644.0,641.78,641.78,5700.0
2024-05-28 11:00:00,641.5,643.33,640.61,643.08,14587.0,641.5,643.33,640.61,643.08,14587.0
2024-05-28 11:05:00,642.92,646.8,642.34,644.95,13470.0,642.92,646.8,642.34,644.95,13470.0
2024-05-28 11:10:00,644.18,645.0,641.09,641.09,26783.0,644.18,645.0,641.09,641.09,26783.0
2024-05-28 11:15:00,640.57,640.61,637.15,638.25,7894.0,640.57,640.61,637.15,638.25,7894.0
2024-05-28 11:20:00,638.16,638.86,637.45,638.86,3938.0,638.16,638.86,637.45,638.86,3938.0
2024-05-28 11:25:00,638.1,640.0,637.32,638.75,4255.0,638.1,640.0,637.32,638.75,4255.0
2024-05-28 11:30:00,638.82,639.6,632.0,633.91,15734.0,638.82,639.6,632.0,633.91,15734.0
2024-05-28 11:35:00,635.32,635.53,634.12,635.07,4242.0,635.32,635.53,634.12,635.07,4242.0
2024-05-28 11:40:00,634.86,636.51,633.57,635.92,5328.0,634.86,636.51,633.57,635.92,5328.0
2024-05-28 11:45:00,636.67,636.67,635.68,636.59,2486.0,636.67,636.67,635.68,636.59,2486.0
2024-05-28 11:50:00,637.51,640.54,637.51,637.58,9465.0,637.51,640.54,637.51,637.58,9465.0
2024-05-28 11:55:00,637.5,637.74,635.97,637.72,3300.0,637.5,637.74,635.97,637.72,3300.0
2024-05-28 12:00:00,636.58,636.58,635.32,635.32,3223.0,636.58,636.58,635.32,635.32,3223.0
2024-05-28 12:05:00,635.0,635.0,632.05,633.09,5998.0,635.0,635.0,632.05,633.09,5998.0
2024-05-28 12:10:00,633.09,634.0,633.09,634.0,2122.0,633.09,634.0,633.09,634.0,2122.0
2024-05-28 12:15:00,633.86,634.22,631.57,631.94,4082.0,633.86,634.22,631.57,631.94,4082.0
2024-05-28 12:20:00,631.66,634.01,631.47,633.89,3650.0,631.66,634.01,631.47,633.89,3650.0
2024-05-28 12:25:00,633.31,633.85,633.02,633.24,2447.0,633.31,633.85,633.02,633.24,2447.0
2024-05-28 12:30:00,633.55,633.55,632.17,632.41,1985.0,633.55,633.55,632.17,632.41,1985.0
2024-05-28 12:35:00,632.94,633.89,632.94,633.19,1000.0,632.94,633.89,632.94,633.19,1000.0
2024-05-28 12:40:00,633.05,635.19,633.0,635.19,5179.0,633.05,635.19,633.0,635.19,5179.0
2024-05-28 12:45:00,634.56,634.56,633.0,633.17,6047.0,634.56,634.56,633.0,633.17,6047.0
2024-05-28 12:50:00,632.82,633.35,631.69,633.35,4824.0,632.82,633.35,631.69,633.35,4824.0
2024-05-28 12:55:00,633.33,635.09,632.81,634.19,11906.0,633.33,635.09,632.81,634.19,11906.0
2024-05-28 13:00:00,634.1,635.41,632.35,632.58,9550.0,634.1,635.41,632.35,632.58,9550.0
2024-05-28 13:05:00,633.04,633.74,632.33,633.74,2848.0,633.04,633.74,632.33,633.74,2848.0
2024-05-28 13:10:00,633.7,635.68,633.7,635.31,2700.0,633.7,635.68,633.7,635.31,2700.0
2024-05-28 13:15:00,635.22,641.12,635.21,639.99,6652.0,635.22,641.12,635.21,639.99,6652.0
2024-05-28 13:20:00,640.88,640.89,637.42,639.33,13169.0,640.88,640.89,637.42,639.33,13169.0
2024-05-28 13:25:00,640.27,640.53,639.8,639.95,2442.0,640.27,640.53,639.8,639.95,2442.0
2024-05-28 13:30:00,639.69,640.81,637.79,637.8,6532.0,639.69,640.81,637.79,637.8,6532.0
2024-05-28 13:35:00,637.92,637.92,637.0,637.49,1715.0,637.92,637.92,637.0,637.49,1715.0
2024-05-28 13:40:00,636.98,637.55,636.09,637.33,2847.0,636.98,637.55,636.09,637.33,2847.0
2024-05-28 13:45:00,637.45,638.76,637.4,637.72,3692.0,637.45,638.76,637.4,637.72,3692.0
2024-05-28 13:50:00,637.72,638.8,637.5,638.12,14437.0,637.72,638.8,637.5,638.12,14437.0
2024-05-28 13:55:00,637.71,639.82,637.71,639.27,3075.0,637.71,639.82,637.71,639.27,3075.0
2024-05-28 14:00:00,639.04,640.34,637.92,640.07,9716.0,639.04,640.34,637.92,640.07,9716.0
2024-05-28 14:05:00,640.43,641.84,638.65,641.84,10985.0,640.43,641.84,638.65,641.84,10985.0
2024-05-28 14:10:00,641.55,645.34,641.24,643.54,11664.0,641.55,645.34,641.24,643.54,11664.0
2024-05-28 14:15:00,644.1,644.1,641.81,643.01,3183.0,644.1,644.1,641.81,643.01,3183.0
2024-05-28 14:20:00,642.98,642.98,640.71,642.29,3094.0,642.98,642.98,640.71,642.29,3094.0
2024-05-28 14:25:00,641.21,642.98,641.21,642.98,4656.0,641.21,642.98,641.21,642.98,4656.0
2024-05-28 14:30:00,642.39,642.41,641.3,642.27,2382.0,642.39,642.41,641.3,642.27,2382.0
2024-05-28 14:35:00,641.84,642.25,639.88,641.79,9661.0,641.84,642.25,639.88,641.79,9661.0
2024-05-28 14:40:00,642.01,642.05,641.46,642.05,345.0,642.01,642.05,641.46,642.05,345.0
2024-05-28 14:45:00,642.22,643.12,642.2,642.92,3831.0,642.22,643.12,642.2,642.92,3831.0
2024-05-28 14:50:00,642.85,643.59,642.85,643.54,5117.0,642.85,643.59,642.85,643.54,5117.0
2024-05-28 14:55:00,643.71,644.37,642.97,643.24,3571.0,643.71,644.37,642.97,643.24,3571.0
2024-05-28 15:00:00,643.4,645.93,643.08,645.93,5791.0,643.4,645.93,643.08,645.93,5791.0
2024-05-28 15:05:00,645.92,646.53,645.29,646.36,4547.0,645.92,646.53,645.29,646.36,4547.0
2024-05-28 15:10:00,646.4,648.15,646.4,647.75,12911.0,646.4,648.15,646.4,647.75,12911.0
2024-05-28 15:15:00,647.96,648.0,644.07,645.06,27578.0,647.96,648.0,644.07,645.06,27578.0
2024-05-28 15:20:00,644.62,644.74,642.68,643.0,43619.0,644.62,644.74,642.68,643.0,43619.0
2024-05-28 15:25:00,643.02,645.0,642.24,644.0,12204.0,643.02,645.0,642.24,644.0,12204.0
2024-05-28 15:30:00,643.85,644.61,642.56,643.07,47577.0,643.85,644.61,642.56,643.07,47577.0
2024-05-28 15:35:00,643.0,643.72,642.9,643.54,8353.0,643.0,643.72,642.9,643.54,8353.0
2024-05-28 15:40:00,643.56,645.19,643.1,643.63,36270.0,643.56,645.19,643.1,643.63,36270.0
2024-05-28 15:45:00,643.6,643.95,637.29,637.3,30896.0,643.6,643.95,637.29,637.3,30896.0
2024-05-28 15:50:00,637.3,638.17,634.49,636.75,16999.0,637.3,638.17,634.49,636.75,16999.0
2024-05-28 15:55:00,636.29,639.81,635.04,638.39,69101.0,636.29,639.81,635.04,638.39,69101.0
2024-05-29 09:30:00,634.55,639.72,632.62,639.72,21130.0,634.55,639.72,632.62,639.72,21130.0
2024-05-29 09:35:00,638.73,641.47,636.22,640.8,2319.0,638.73,641.47,636.22,640.8,2319.0
2024-05-29 09:40:00,640.56,640.56,635.11,636.59,3097.0,640.56,640.56,635.11,636.59,3097.0
2024-05-29 09:45:00,636.48,644.88,636.33,641.36,23255.0,636.48,644.88,636.33,641.36,23255.0
2024-05-29 09:50:00,641.36,645.95,641.32,644.0,22282.0,641.36,645.95,641.32,644.0,22282.0
2024-05-29 09:55:00,644.59,647.28,643.98,646.51,8606.0,644.59,647.28,643.98,646.51,8606.0
2024-05-29 10:00:00,647.64,648.6,645.72,647.39,6948.0,647.64,648.6,645.72,647.39,6948.0
2024-05-29 10:05:00,648.05,648.07,645.36,647.0,8686.0,648.05,648.07,645.36,647.0,8686.0
2024-05-29 10:10:00,647.2,651.07,646.4,649.17,13775.0,647.2,651.07,646.4,649.17,13775.0
2024-05-29 10:15:00,649.89,650.1,647.57,648.11,7126.0,649.89,650.1,647.57,648.11,7126.0
2024-05-29 10:20:00,646.47,648.4,645.15,648.39,6042.0,646.47,648.4,645.15,648.39,6042.0
2024-05-29 10:25:00,647.7,649.98,647.7,649.85,2969.0,647.7,649.98,647.7,649.85,2969.0
2024-05-29 10:30:00,649.99,653.98,649.99,653.3,14346.0,649.99,653.98,649.99,653.3,14346.0
2024-05-29 10:35:00,653.14,655.42,652.45,654.59,8656.0,653.14,655.42,652.45,654.59,8656.0
2024-05-29 10:40:00,654.72,656.46,653.61,653.71,8003.0,654.72,656.46,653.61,653.71,8003.0
2024-05-29 10:45:00,652.41,655.0,651.53,653.2,13323.0,652.41,655.0,651.53,653.2,13323.0
2024-05-29 10:50:00,652.63,653.74,649.75,649.75,3363.0,652.63,653.74,649.75,649.75,3363.0
2024-05-29 10:55:00,649.57,650.68,648.76,650.46,2112.0,649.57,650.68,648.76,650.46,2112.0
2024-05-29 11:00:00,649.49,649.49,648.43,649.08,1079.0,649.49,649.49,648.43,649.08,1079.0
2024-05-29 11:05:00,648.22,648.38,646.84,647.43,3223.0,648.22,648.38,646.84,647.43,3223.0
2024-05-29 11:10:00,648.8,649.93,648.04,648.38,5082.0,648.8,649.93,648.04,648.38,5082.0
2024-05-29 11:15:00,647.79,648.69,647.51,647.93,2578.0,647.79,648.69,647.51,647.93,2578.0
2024-05-29 11:20:00,648.37,649.15,648.36,648.91,1417.0,648.37,649.15,648.36,648.91,1417.0
2024-05-29 11:25:00,649.0,649.0,647.22,647.23,2349.0,649.0,649.0,647.22,647.23,2349.0
2024-05-29 11:30:00,647.7,647.7,646.46,647.05,1931.0,647.7,647.7,646.46,647.05,1931.0
2024-05-29 11:35:00,648.0,649.26,647.82,648.66,3245.0,648.0,649.26,647.82,648.66,3245.0
2024-05-29 11:40:00,648.23,649.52,648.23,648.34,1561.0,648.23,649.52,648.23,648.34,1561.0
2024-05-29 11:45:00,647.87,647.87,646.38,646.38,1442.0,647.87,647.87,646.38,646.38,1442.0
2024-05-29 11:50:00,646.51,647.45,645.33,647.45,3183.0,646.51,647.45,645.33,647.45,3183.0
2024-05-29 11:55:00,647.0,647.08,645.11,647.08,1505.0,647.0,647.08,645.11,647.08,1505.0
2024-05-29 12:00:00,646.79,647.13,646.71,646.96,1129.0,646.79,647.13,646.71,646.96,1129.0
2024-05-29 12:05:00,646.52,646.52,645.2,645.73,2856.0,646.52,646.52,645.2,645.73,2856.0
2024-05-29 12:10:00,645.7,646.25,645.53,645.69,2326.0,645.7,646.25,645.53,645.69,2326.0
2024-05-29 12:15:00,645.63,646.4,645.62,646.4,800.0,645.63,646.4,645.62,646.4,800.0
2024-05-29 12:20:00,646.47,646.5,645.47,646.5,2150.0,646.47,646.5,645.47,646.5,2150.0
2024-05-29 12:25:00,646.54,646.54,646.46,646.48,600.0,646.54,646.54,646.46,646.48,600.0
2024-05-29 12:30:00,646.61,646.61,645.85,646.3,1500.0,646.61,646.61,645.85,646.3,1500.0
2024-05-29 12:35:00,646.08,648.04,646.07,647.99,2195.0,646.08,648.04,646.07,647.99,2195.0
2024-05-29 12:40:00,647.45,649.0,646.71,647.87,9589.0,647.45,649.0,646.71,647.87,9589.0
2024-05-29 12:45:00,648.68,649.82,648.14,648.96,2700.0,648.68,649.82,648.14,648.96,2700.0
2024-05-29 12:50:00,649.62,649.71,648.45,649.42,2358.0,649.62,649.71,648.45,649.42,2358.0
2024-05-29 12:55:00,649.97,649.97,648.93,649.51,2411.0,649.97,649.97,648.93,649.51,2411.0
2024-05-29 13:00:00,649.12,649.12,647.05,647.29,3646.0,649.12,649.12,647.05,647.29,3646.0
2024-05-29 13:05:00,646.51,647.54,646.51,647.5,3206.0,646.51,647.54,646.51,647.5,3206.0
2024-05-29 13:10:00,647.56,648.21,646.08,646.08,1400.0,647.56,648.21,646.08,646.08,1400.0
2024-05-29 13:15:00,645.81,646.63,645.41,646.29,1109.0,645.81,646.63,645.41,646.29,1109.0
2024-05-29 13:20:00,646.72,646.72,645.81,646.55,1367.0,646.72,646.72,645.81,646.55,1367.0
2024-05-29 13:25:00,646.38,646.98,646.33,646.98,700.0,646.38,646.98,646.33,646.98,700.0
2024-05-29 13:30:00,646.75,646.75,642.55,642.55,3976.0,646.75,646.75,642.55,642.55,3976.0
2024-05-29 13:35:00,642.22,643.42,642.22,643.42,2134.0,642.22,643.42,642.22,643.42,2134.0
2024-05-29 13:40:00,643.46,643.63,642.83,642.83,1959.0,643.46,643.63,642.83,642.83,1959.0
2024-05-29 13:45:00,642.65,644.66,642.65,644.56,2379.0,642.65,644.66,642.65,644.56,2379.0
2024-05-29 13:50:00,646.16,646.82,645.48,646.82,2250.0,646.16,646.82,645.48,646.82,2250.0
2024-05-29 13:55:00,646.57,647.18,645.64,646.63,4218.0,646.57,647.18,645.64,646.63,4218.0
2024-05-29 14:00:00,647.37,647.37,646.87,647.06,914.0,647.37,647.37,646.87,647.06,914.0
2024-05-29 14:05:00,647.06,647.41,647.04,647.31,1612.0,647.06,647.41,647.04,647.31,1612.0
2024-05-29 14:10:00,647.49,647.56,646.46,646.7,2842.0,647.49,647.56,646.46,646.7,2842.0
2024-05-29 14:15:00,646.8,647.06,646.28,646.28,2523.0,646.8,647.06,646.28,646.28,2523.0
2024-05-29 14:20:00,646.41,646.6,646.29,646.6,564.0,646.41,646.6,646.29,646.6,564.0
2024-05-29 14:25:00,646.39,646.4,645.32,645.71,2635.0,646.39,646.4,645.32,645.71,2635.0
2024-05-29 14:30:00,645.71,646.24,645.7,646.24,2270.0,645.71,646.24,645.7,646.24,2270.0
2024-05-29 14:35:00,646.27,647.35,645.89,647.13,2957.0,646.27,647.35,645.89,647.13,2957.0
2024-05-29 14:40:00,646.95,647.76,646.94,647.15,2543.0,646.95,647.76,646.94,647.15,2543.0
2024-05-29 14:45:00,647.2,647.2,646.36,646.37,3298.0,647.2,647.2,646.36,646.37,3298.0
2024-05-29 14:50:00,646.08,646.81,646.08,646.64,425.0,646.08,646.81,646.08,646.64,425.0
2024-05-29 14:55:00,646.87,646.87,646.36,646.57,1200.0,646.87,646.87,646.36,646.57,1200.0
2024-05-29 15:00:00,646.08,646.08,644.63,644.63,2843.0,646.08,646.08,644.63,644.63,2843.0
2024-05-29 15:05:00,644.77,645.46,644.12,644.63,4873.0,644.77,645.46,644.12,644.63,4873.0
2024-05-29 15:10:00,644.97,645.34,643.54,643.93,1943.0,644.97,645.34,643.54,643.93,1943.0
2024-05-29 15:15:00,644.36,644.76,643.84,643.85,3000.0,644.36,644.76,643.84,643.85,3000.0
2024-05-29 15:20:00,644.01,645.35,644.01,644.7,2601.0,644.01,645.35,644.01,644.7,2601.0
2024-05-29 15:25:00,644.95,645.17,644.3,644.32,2021.0,644.95,645.17,644.3,644.32,2021.0
2024-05-29 15:30:00,644.28,644.28,643.32,643.32,2098.0,644.28,644.28,643.32,643.32,2098.0
2024-05-29 15:35:00,643.04,646.76,643.04,646.76,4158.0,643.04,646.76,643.04,646.76,4158.0
2024-05-29 15:40:00,647.09,647.09,645.59,645.87,3537.0,647.09,647.09,645.59,645.87,3537.0
2024-05-29 15:45:00,646.23,646.47,644.68,645.39,4850.0,646.23,646.47,644.68,645.39,4850.0
2024-05-29 15:50:00,644.52,645.95,644.52,645.69,3513.0,644.52,645.95,644.52,645.69,3513.0
2024-05-29 15:55:00,646.62,648.25,645.16,648.23,29430.0,646.62,648.25,645.16,648.23,29430.0
2024-05-30 09:30:00,637.37,642.09,635.0,635.91,26221.0,637.37,642.09,635.0,635.91,26221.0
2024-05-30 09:35:00,637.34,639.1,634.3,636.99,9022.0,637.34,639.1,634.3,636.99,9022.0
2024-05-30 09:40:00,636.56,641.07,633.22,637.22,6538.0,636.56,641.07,633.22,637.22,6538.0
2024-05-30 09:45:00,638.13,638.13,634.07,636.55,9640.0,638.13,638.13,634.07,636.55,9640.0
2024-05-30 09:50:00,637.03,641.23,636.4,639.0,6014.0,637.03,641.23,636.4,639.0,6014.0
2024-05-30 09:55:00,638.08,639.54,636.13,639.54,3563.0,638.08,639.54,636.13,639.54,3563.0
2024-05-30 10:00:00,639.48,641.04,637.44,637.72,7489.0,639.48,641.04,637.44,637.72,7489.0
2024-05-30 10:05:00,638.54,641.7,638.54,639.2,8529.0,638.54,641.7,638.54,639.2,8529.0
2024-05-30 10:10:00,638.85,640.12,634.41,640.12,12761.0,638.85,640.12,634.41,640.12,12761.0
2024-05-30 10:15:00,640.0,644.14,638.32,642.84,5800.0,640.0,644.14,638.32,642.84,5800.0
2024-05-30 10:20:00,642.95,644.38,641.41,644.31,18303.0,642.95,644.38,641.41,644.31,18303.0
2024-05-30 10:25:00,642.42,644.88,641.56,643.36,7724.0,642.42,644.88,641.56,643.36,7724.0
2024-05-30 10:30:00,644.0,645.56,639.68,640.7,11595.0,644.0,645.56,639.68,640.7,11595.0
2024-05-30 10:35:00,640.56,641.62,639.65,639.65,3358.0,640.56,641.62,639.65,639.65,3358.0
2024-05-30 10:40:00,639.27,639.27,636.9,637.41,1050.0,639.27,639.27,636.9,637.41,1050.0
2024-05-30 10:45:00,636.31,637.41,636.31,637.21,1847.0,636.31,637.41,636.31,637.21,1847.0
2024-05-30 10:50:00,637.5,637.5,634.87,635.76,5232.0,637.5,637.5,634.87,635.76,5232.0
2024-05-30 10:55:00,636.05,636.99,635.2,635.97,5479.0,636.05,636.99,635.2,635.97,5479.0
2024-05-30 11:00:00,635.97,636.7,634.49,635.38,4809.0,635.97,636.7,634.49,635.38,4809.0
2024-05-30 11:05:00,635.42,636.21,634.63,636.0,1740.0,635.42,636.21,634.63,636.0,1740.0
2024-05-30 11:10:00,635.19,636.16,635.17,635.28,5013.0,635.19,636.16,635.17,635.28,5013.0
2024-05-30 11:15:00,635.34,636.51,634.58,635.94,5181.0,635.34,636.51,634.58,635.94,5181.0
2024-05-30 11:20:00,635.69,635.69,634.46,634.86,1698.0,635.69,635.69,634.46,634.86,1698.0
2024-05-30 11:25:00,635.1,635.1,634.37,634.68,1940.0,635.1,635.1,634.37,634.68,1940.0
2024-05-30 11:30:00,634.95,636.05,634.45,635.06,5963.0,634.95,636.05,634.45,635.06,5963.0
2024-05-30 11:35:00,635.81,636.41,635.13,636.0,2953.0,635.81,636.41,635.13,636.0,2953.0
2024-05-30 11:40:00,636.25,636.59,635.59,635.71,4612.0,636.25,636.59,635.59,635.71,4612.0
2024-05-30 11:45:00,636.08,636.47,636.0,636.0,1343.0,636.08,636.47,636.0,636.0,1343.0
2024-05-30 11:50:00,636.0,636.0,635.13,635.13,3220.0,636.0,636.0,635.13,635.13,3220.0
2024-05-30 11:55:00,634.5,635.61,634.5,634.74,1600.0,634.5,635.61,634.5,634.74,1600.0
2024-05-30 12:00:00,634.68,634.68,630.54,632.18,3933.0,634.68,634.68,630.54,632.18,3933.0
2024-05-30 12:05:00,631.4,633.13,631.05,631.16,1530.0,631.4,633.13,631.05,631.16,1530.0
2024-05-30 12:10:00,630.54,630.69,626.22,626.22,3917.0,630.54,630.69,626.22,626.22,3917.0
2024-05-30 12:15:00,627.03,627.06,622.03,626.05,13048.0,627.03,627.06,622.03,626.05,13048.0
2024-05-30 12:20:00,624.93,626.94,624.56,626.53,9842.0,624.93,626.94,624.56,626.53,9842.0
2024-05-30 12:25:00,626.95,629.38,626.6,629.38,3225.0,626.95,629.38,626.6,629.38,3225.0
2024-05-30 12:30:00,629.47,631.47,629.42,631.47,2900.0,629.47,631.47,629.42,631.47,2900.0
2024-05-30 12:35:00,631.46,631.47,629.64,630.0,1967.0,631.46,631.47,629.64,630.0,1967.0
2024-05-30 12:40:00,629.77,630.82,629.62,630.0,2689.0,629.77,630.82,629.62,630.0,2689.0
2024-05-30 12:45:00,629.99,630.16,628.5,629.07,5629.0,629.99,630.16,628.5,629.07,5629.0
2024-05-30 12:50:00,629.09,630.5,628.62,629.96,4834.0,629.09,630.5,628.62,629.96,4834.0
2024-05-30 12:55:00,629.95,630.81,629.09,630.05,10234.0,629.95,630.81,629.09,630.05,10234.0
2024-05-30 13:00:00,630.1,630.38,628.25,628.25,5816.0,630.1,630.38,628.25,628.25,5816.0
2024-05-30 13:05:00,628.63,629.51,628.26,629.33,4151.0,628.63,629.51,628.26,629.33,4151.0
2024-05-30 13:10:00,629.48,630.45,628.4,628.41,10968.0,629.48,630.45,628.4,628.41,10968.0
2024-05-30 13:15:00,627.66,627.72,624.95,626.08,34745.0,627.66,627.72,624.95,626.08,34745.0
2024-05-30 13:20:00,627.41,627.41,625.43,625.66,6762.0,627.41,627.41,625.43,625.66,6762.0
2024-05-30 13:25:00,626.36,626.6,625.52,626.59,2452.0,626.36,626.6,625.52,626.59,2452.0
2024-05-30 13:30:00,626.63,627.09,625.63,626.29,15140.0,626.63,627.09,625.63,626.29,15140.0
2024-05-30 13:35:00,626.86,626.94,624.04,624.81,9600.0,626.86,626.94,624.04,624.81,9600.0
2024-05-30 13:40:00,625.31,626.7,624.96,626.7,3706.0,625.31,626.7,624.96,626.7,3706.0
2024-05-30 13:45:00,626.13,627.23,625.38,625.38,3429.0,626.13,627.23,625.38,625.38,3429.0
2024-05-30 13:50:00,625.0,627.13,624.9,626.55,3710.0,625.0,627.13,624.9,626.55,3710.0
2024-05-30 13:55:00,626.38,627.69,625.72,626.95,7080.0,626.38,627.69,625.72,626.95,7080.0
2024-05-30 14:00:00,626.44,627.81,626.44,627.41,2252.0,626.44,627.81,626.44,627.41,2252.0
2024-05-30 14:05:00,626.74,627.71,626.72,627.0,1972.0,626.74,627.71,626.72,627.0,1972.0
2024-05-30 14:10:00,627.02,627.43,626.09,626.09,2516.0,627.02,627.43,626.09,626.09,2516.0
2024-05-30 14:15:00,626.11,626.89,626.11,626.58,2000.0,626.11,626.89,626.11,626.58,2000.0
2024-05-30 14:20:00,627.03,627.03,625.75,625.75,1800.0,627.03,627.03,625.75,625.75,1800.0
2024-05-30 14:25:00,625.77,626.57,625.77,626.57,2310.0,625.77,626.57,625.77,626.57,2310.0
2024-05-30 14:30:00,626.5,626.87,625.46,626.05,3400.0,626.5,626.87,625.46,626.05,3400.0
2024-05-30 14:35:00,626.19,626.57,625.86,625.86,1000.0,626.19,626.57,625.86,625.86,1000.0
2024-05-30 14:40:00,626.58,626.58,625.0,625.01,2885.0,626.58,626.58,625.0,625.01,2885.0
2024-05-30 14:45:00,624.44,625.58,622.07,622.2,24678.0,624.44,625.58,622.07,622.2,24678.0
2024-05-30 14:50:00,622.73,623.57,621.04,621.04,10998.0,622.73,623.57,621.04,621.04,10998.0
2024-05-30 14:55:00,620.99,621.81,620.4,620.5,6118.0,620.99,621.81,620.4,620.5,6118.0
2024-05-30 15:00:00,620.58,620.84,613.68,614.65,33268.0,620.58,620.84,613.68,614.65,33268.0
2024-05-30 15:05:00,615.53,615.9,611.65,612.59,43013.0,615.53,615.9,611.65,612.59,43013.0
2024-05-30 15:10:00,612.61,613.36,608.71,608.85,15617.0,612.61,613.36,608.71,608.85,15617.0
2024-05-30 15:15:00,609.45,610.7,608.12,608.73,20550.0,609.45,610.7,608.12,608.73,20550.0
2024-05-30 15:20:00,609.65,612.18,608.86,610.38,5968.0,609.65,612.18,608.86,610.38,5968.0
2024-05-30 15:25:00,609.48,611.88,608.59,611.83,7396.0,609.48,611.88,608.59,611.83,7396.0
2024-05-30 15:30:00,611.88,614.14,611.0,612.3,7014.0,611.88,614.14,611.0,612.3,7014.0
2024-05-30 15:35:00,612.98,613.36,608.5,610.3,24144.0,612.98,613.36,608.5,610.3,24144.0
2024-05-30 15:40:00,610.52,611.34,609.46,611.01,7322.0,610.52,611.34,609.46,611.01,7322.0
2024-05-30 15:45:00,610.38,610.99,607.58,607.65,34014.0,610.38,610.99,607.58,607.65,34014.0
2024-05-30 15:50:00,607.75,610.04,605.87,608.94,13410.0,607.75,610.04,605.87,608.94,13410.0
2024-05-30 15:55:00,609.2,610.51,606.23,606.27,47381.0,609.2,610.51,606.23,606.27,47381.0
2024-05-31 09:30:00,609.9,615.76,607.07,614.54,36408.0,609.9,615.76,607.07,614.54,36408.0
2024-05-31 09:35:00,616.22,617.82,611.98,613.89,19031.0,616.22,617.82,611.98,613.89,19031.0
2024-05-31 09:40:00,613.18,614.97,612.31,613.0,12243.0,613.18,614.97,612.31,613.0,12243.0
2024-05-31 09:45:00,611.98,613.0,607.94,613.0,15671.0,611.98,613.0,607.94,613.0,15671.0
2024-05-31 09:50:00,612.82,612.97,610.33,612.77,12843.0,612.82,612.97,610.33,612.77,12843.0
2024-05-31 09:55:00,612.39,615.27,611.89,614.01,38524.0,612.39,615.27,611.89,614.01,38524.0
2024-05-31 10:00:00,614.0,615.05,612.6,615.05,7179.0,614.0,615.05,612.6,615.05,7179.0
2024-05-31 10:05:00,614.0,614.0,611.7,611.91,1600.0,614.0,614.0,611.7,611.91,1600.0
2024-05-31 10:10:00,611.87,612.06,609.64,610.18,6490.0,611.87,612.06,609.64,610.18,6490.0
2024-05-31 10:15:00,610.22,611.93,609.03,610.99,3457.0,610.22,611.93,609.03,610.99,3457.0
2024-05-31 10:20:00,611.5,611.5,608.47,610.29,2811.0,611.5,611.5,608.47,610.29,2811.0
2024-05-31 10:25:00,609.13,610.29,605.48,605.48,5410.0,609.13,610.29,605.48,605.48,5410.0
2024-05-31 10:30:00,605.87,606.4,602.01,603.9,10579.0,605.87,606.4,602.01,603.9,10579.0
2024-05-31 10:35:00,603.0,606.12,602.31,604.04,10954.0,603.0,606.12,602.31,604.04,10954.0
2024-05-31 10:40:00,602.31,603.13,599.0,600.12,15990.0,602.31,603.13,599.0,600.12,15990.0
2024-05-31 10:45:00,600.85,601.92,599.34,599.9,22848.0,600.85,601.92,599.34,599.9,22848.0
2024-05-31 10:50:00,600.43,601.47,599.2,599.21,30478.0,600.43,601.47,599.2,599.21,30478.0
2024-05-31 10:55:00,600.7,603.15,598.8,599.75,17353.0,600.7,603.15,598.8,599.75,17353.0
2024-05-31 11:00:00,598.79,598.79,595.87,596.59,4156.0,598.79,598.79,595.87,596.59,4156.0
2024-05-31 11:05:00,595.62,597.64,594.91,596.5,10058.0,595.62,597.64,594.91,596.5,10058.0
2024-05-31 11:10:00,596.52,596.54,593.28,595.69,7627.0,596.52,596.54,593.28,595.69,7627.0
2024-05-31 11:15:00,595.67,595.9,593.09,594.96,5427.0,595.67,595.9,593.09,594.96,5427.0
2024-05-31 11:20:00,594.58,595.12,593.24,593.71,8395.0,594.58,595.12,593.24,593.71,8395.0
2024-05-31 11:25:00,593.42,593.59,591.91,592.75,2967.0,593.42,593.59,591.91,592.75,2967.0
2024-05-31 11:30:00,592.49,592.76,588.7,590.75,38826.0,592.49,592.76,588.7,590.75,38826.0
2024-05-31 11:35:00,590.2,591.92,590.07,591.0,8333.0,590.2,591.92,590.07,591.0,8333.0
2024-05-31 11:40:00,591.0,591.74,586.36,586.57,9040.0,591.0,591.74,586.36,586.57,9040.0
2024-05-31 11:45:00,587.49,588.39,586.41,586.41,2400.0,587.49,588.39,586.41,586.41,2400.0
2024-05-31 11:50:00,587.27,587.27,585.0,585.6,17332.0,587.27,587.27,585.0,585.6,17332.0
2024-05-31 11:55:00,586.05,586.07,583.67,584.64,11547.0,586.05,586.07,583.67,584.64,11547.0
2024-05-31 12:00:00,585.0,585.73,584.07,585.6,17500.0,585.0,585.73,584.07,585.6,17500.0
2024-05-31 12:05:00,585.77,590.59,585.77,589.39,12088.0,585.77,590.59,585.77,589.39,12088.0
2024-05-31 12:10:00,588.97,591.65,588.97,591.65,4000.0,588.97,591.65,588.97,591.65,4000.0
2024-05-31 12:15:00,591.3,592.9,589.73,589.73,11591.0,591.3,592.9,589.73,589.73,11591.0
2024-05-31 12:20:00,590.41,590.41,588.84,589.77,2600.0,590.41,590.41,588.84,589.77,2600.0
2024-05-31 12:25:00,589.84,591.32,589.71,590.57,5268.0,589.84,591.32,589.71,590.57,5268.0
2024-05-31 12:30:00,591.34,593.09,591.34,592.74,4364.0,591.34,593.09,591.34,592.74,4364.0
2024-05-31 12:35:00,592.61,595.0,592.48,595.0,7334.0,592.61,595.0,592.48,595.0,7334.0
2024-05-31 12:40:00,595.0,596.75,594.78,596.5,5986.0,595.0,596.75,594.78,596.5,5986.0
2024-05-31 12:45:00,596.37,597.0,595.63,595.63,4755.0,596.37,597.0,595.63,595.63,4755.0
2024-05-31 12:50:00,596.38,599.67,596.38,599.67,7570.0,596.38,599.67,596.38,599.67,7570.0
2024-05-31 12:55:00,599.38,600.3,598.99,600.15,6503.0,599.38,600.3,598.99,600.15,6503.0
2024-05-31 13:00:00,600.45,601.09,599.82,600.84,5000.0,600.45,601.09,599.82,600.84,5000.0
2024-05-31 13:05:00,600.45,601.33,599.62,599.98,3968.0,600.45,601.33,599.62,599.98,3968.0
2024-05-31 13:10:00,600.61,600.87,599.77,600.45,4407.0,600.61,600.87,599.77,600.45,4407.0
2024-05-31 13:15:00,600.49,601.51,600.19,600.19,3757.0,600.49,601.51,600.19,600.19,3757.0
2024-05-31 13:20:00,600.66,601.58,599.88,601.18,2872.0,600.66,601.58,599.88,601.18,2872.0
2024-05-31 13:25:00,601.6,601.68,599.88,600.3,6468.0,601.6,601.68,599.88,600.3,6468.0
2024-05-31 13:30:00,599.94,600.23,597.55,597.76,3164.0,599.94,600.23,597.55,597.76,3164.0
2024-05-31 13:35:00,597.3,600.08,597.3,599.82,4906.0,597.3,600.08,597.3,599.82,4906.0
2024-05-31 13:40:00,599.74,601.52,599.57,601.51,5569.0,599.74,601.52,599.57,601.51,5569.0
2024-05-31 13:45:00,601.84,602.43,600.61,602.43,3500.0,601.84,602.43,600.61,602.43,3500.0
2024-05-31 13:50:00,602.63,603.23,601.41,603.23,2363.0,602.63,603.23,601.41,603.23,2363.0
2024-05-31 13:55:00,603.33,604.82,603.16,604.51,3472.0,603.33,604.82,603.16,604.51,3472.0
2024-05-31 14:00:00,604.18,605.72,603.66,604.8,2480.0,604.18,605.72,603.66,604.8,2480.0
2024-05-31 14:05:00,604.95,604.95,602.76,602.99,2588.0,604.95,604.95,602.76,602.99,2588.0
2024-05-31 14:10:00,603.2,603.63,602.07,602.83,3470.0,603.2,603.63,602.07,602.83,3470.0
2024-05-31 14:15:00,602.38,604.23,602.25,603.93,2614.0,602.38,604.23,602.25,603.93,2614.0
2024-05-31 14:20:00,603.47,604.61,603.45,603.45,1600.0,603.47,604.61,603.45,603.45,1600.0
2024-05-31 14:25:00,602.86,603.85,602.49,603.24,2744.0,602.86,603.85,602.49,603.24,2744.0
2024-05-31 14:30:00,602.64,603.04,601.44,601.65,3238.0,602.64,603.04,601.44,601.65,3238.0
2024-05-31 14:35:00,601.68,601.93,600.11,600.38,3462.0,601.68,601.93,600.11,600.38,3462.0
2024-05-31 14:40:00,600.08,601.66,600.06,601.02,7027.0,600.08,601.66,600.06,601.02,7027.0
2024-05-31 14:45:00,600.56,601.02,600.44,600.45,1828.0,600.56,601.02,600.44,600.45,1828.0
2024-05-31 14:50:00,600.71,600.71,599.37,599.78,1809.0,600.71,600.71,599.37,599.78,1809.0
2024-05-31 14:55:00,599.84,600.95,599.55,599.55,8287.0,599.84,600.95,599.55,599.55,8287.0
2024-05-31 15:00:00,598.79,600.1,598.79,600.01,2047.0,598.79,600.1,598.79,600.01,2047.0
2024-05-31 15:05:00,600.03,600.31,599.45,600.01,1921.0,600.03,600.31,599.45,600.01,1921.0
2024-05-31 15:10:00,599.95,600.59,599.74,600.33,3976.0,599.95,600.59,599.74,600.33,3976.0
2024-05-31 15:15:00,599.92,602.0,599.17,602.0,3616.0,599.92,602.0,599.17,602.0,3616.0
2024-05-31 15:20:00,602.32,605.45,601.2,605.38,10415.0,602.32,605.45,601.2,605.38,10415.0
2024-05-31 15:25:00,605.55,605.65,604.66,604.66,4579.0,605.55,605.65,604.66,604.66,4579.0
2024-05-31 15:30:00,605.07,605.27,604.15,604.36,12310.0,605.07,605.27,604.15,604.36,12310.0
2024-05-31 15:35:00,604.54,605.21,603.28,603.28,3912.0,604.54,605.21,603.28,603.28,3912.0
2024-05-31 15:40:00,604.05,604.52,603.41,604.25,4980.0,604.05,604.52,603.41,604.25,4980.0
2024-05-31 15:45:00,604.52,608.62,604.52,608.08,5992.0,604.52,608.62,604.52,608.08,5992.0
2024-05-31 15:50:00,608.84,613.3,608.84,613.15,20169.0,608.84,613.3,608.84,613.15,20169.0
2024-05-31 15:55:00,613.0,614.68,610.88,611.13,56078.0,613.0,614.68,610.88,611.13,56078.0
2024-06-03 09:30:00,611.17,620.0,611.17,612.31,20690.0,611.17,620.0,611.17,612.31,20690.0
2024-06-03 09:35:00,610.5,610.5,605.0,606.41,5993.0,610.5,610.5,605.0,606.41,5993.0
2024-06-03 09:40:00,605.77,606.52,604.5,604.76,3022.0,605.77,606.52,604.5,604.76,3022.0
2024-06-03 09:45:00,603.58,603.67,600.79,601.77,2586.0,603.58,603.67,600.79,601.77,2586.0
2024-06-03 09:50:00,602.39,602.62,596.88,601.64,4886.0,602.39,602.62,596.88,601.64,4886.0
2024-06-03 09:55:00,601.58,602.69,600.44,601.67,1167.0,601.58,602.69,600.44,601.67,1167.0
2024-06-03 10:00:00,602.81,604.05,600.69,603.16,3778.0,602.81,604.05,600.69,603.16,3778.0
2024-06-03 10:05:00,602.38,602.39,599.12,599.12,5587.0,602.38,602.39,599.12,599.12,5587.0
2024-06-03 10:10:00,599.19,599.19,595.74,597.33,14579.0,599.19,599.19,595.74,597.33,14579.0
2024-06-03 10:15:00,597.83,600.85,597.45,598.99,4627.0,597.83,600.85,597.45,598.99,4627.0
2024-06-03 10:20:00,599.63,599.63,598.0,599.06,2200.0,599.63,599.63,598.0,599.06,2200.0
2024-06-03 10:25:00,599.52,600.53,599.04,599.89,1914.0,599.52,600.53,599.04,599.89,1914.0
2024-06-03 10:30:00,599.31,603.16,599.14,601.32,3756.0,599.31,603.16,599.14,601.32,3756.0
2024-06-03 10:35:00,601.58,601.58,598.45,598.57,1900.0,601.58,601.58,598.45,598.57,1900.0
2024-06-03 10:40:00,598.85,599.36,596.1,596.69,9801.0,598.85,599.36,596.1,596.69,9801.0
2024-06-03 10:45:00,596.14,599.24,596.14,598.29,1267.0,596.14,599.24,596.14,598.29,1267.0
2024-06-03 10:50:00,598.0,600.13,597.48,597.66,2220.0,598.0,600.13,597.48,597.66,2220.0
2024-06-03 10:55:00,597.28,599.38,597.28,599.29,2300.0,597.28,599.38,597.28,599.29,2300.0
2024-06-03 11:00:00,598.92,599.41,597.0,597.2,2579.0,598.92,599.41,597.0,597.2,2579.0
2024-06-03 11:05:00,596.65,598.1,596.65,598.1,1028.0,596.65,598.1,596.65,598.1,1028.0
2024-06-03 11:10:00,597.94,597.94,597.0,597.0,400.0,597.94,597.94,597.0,597.0,400.0
2024-06-03 11:15:00,597.82,598.89,596.96,596.96,1561.0,597.82,598.89,596.96,596.96,1561.0
2024-06-03 11:20:00,598.54,598.55,597.85,598.44,600.0,598.54,598.55,597.85,598.44,600.0
2024-06-03 11:25:00,598.82,599.78,597.56,597.56,8234.0,598.82,599.78,597.56,597.56,8234.0
2024-06-03 11:30:00,597.04,597.04,596.32,596.8,440.0,597.04,597.04,596.32,596.8,440.0
2024-06-03 11:35:00,595.79,598.9,595.52,597.0,4018.0,595.79,598.9,595.52,597.0,4018.0
2024-06-03 11:40:00,597.12,597.25,596.03,597.25,8884.0,597.12,597.25,596.03,597.25,8884.0
2024-06-03 11:45:00,597.25,597.85,596.18,597.22,5475.0,597.25,597.85,596.18,597.22,5475.0
2024-06-03 11:50:00,596.52,599.51,596.52,598.89,10966.0,596.52,599.51,596.52,598.89,10966.0
2024-06-03 11:55:00,598.87,599.7,598.61,599.02,3579.0,598.87,599.7,598.61,599.02,3579.0
2024-06-03 12:00:00,599.29,599.29,597.11,597.11,2040.0,599.29,599.29,597.11,597.11,2040.0
2024-06-03 12:05:00,597.01,597.96,597.01,597.78,1077.0,597.01,597.96,597.01,597.78,1077.0
2024-06-03 12:10:00,598.24,599.07,596.57,597.04,4748.0,598.24,599.07,596.57,597.04,4748.0
2024-06-03 12:15:00,597.22,597.22,596.81,596.93,2852.0,597.22,597.22,596.81,596.93,2852.0
2024-06-03 12:20:00,596.03,596.29,595.22,595.22,3368.0,596.03,596.29,595.22,595.22,3368.0
2024-06-03 12:25:00,595.39,596.12,595.12,596.12,652.0,595.39,596.12,595.12,596.12,652.0
2024-06-03 12:30:00,596.57,596.7,595.4,595.92,2770.0,596.57,596.7,595.4,595.92,2770.0
2024-06-03 12:35:00,596.17,598.59,596.16,598.59,2551.0,596.17,598.59,596.16,598.59,2551.0
2024-06-03 12:40:00,598.59,598.73,597.97,598.73,1100.0,598.59,598.73,597.97,598.73,1100.0
2024-06-03 12:45:00,597.84,598.21,596.19,597.16,5046.0,597.84,598.21,596.19,597.16,5046.0
2024-06-03 12:50:00,595.96,597.11,595.95,596.69,1215.0,595.96,597.11,595.95,596.69,1215.0
2024-06-03 12:55:00,598.35,598.35,596.89,596.89,976.0,598.35,598.35,596.89,596.89,976.0
2024-06-03 13:00:00,596.89,596.89,596.17,596.87,1400.0,596.89,596.89,596.17,596.87,1400.0
2024-06-03 13:05:00,597.25,597.38,596.14,596.37,4961.0,597.25,597.38,596.14,596.37,4961.0
2024-06-03 13:10:00,596.03,596.27,594.47,595.11,3601.0,596.03,596.27,594.47,595.11,3601.0
2024-06-03 13:15:00,595.8,596.04,595.35,595.73,1180.0,595.8,596.04,595.35,595.73,1180.0
2024-06-03 13:20:00,596.35,596.75,596.35,596.48,5856.0,596.35,596.75,596.35,596.48,5856.0
2024-06-03 13:25:00,596.43,597.78,596.43,597.78,4561.0,596.43,597.78,596.43,597.78,4561.0
2024-06-03 13:30:00,597.85,597.89,596.5,596.61,6410.0,597.85,597.89,596.5,596.61,6410.0
2024-06-03 13:35:00,596.33,597.15,595.99,596.62,5911.0,596.33,597.15,595.99,596.62,5911.0
2024-06-03 13:40:00,596.77,597.01,595.61,595.74,2961.0,596.77,597.01,595.61,595.74,2961.0
2024-06-03 13:45:00,595.62,595.77,593.84,593.89,2192.0,595.62,595.77,593.84,593.89,2192.0
2024-06-03 13:50:00,594.0,594.41,593.93,593.93,767.0,594.0,594.41,593.93,593.93,767.0
2024-06-03 13:55:00,594.81,594.81,593.93,593.93,900.0,594.81,594.81,593.93,593.93,900.0
2024-06-03 14:00:00,594.17,594.42,593.98,593.98,640.0,594.17,594.42,593.98,593.98,640.0
2024-06-03 14:05:00,594.43,594.43,593.16,593.27,1101.0,594.43,594.43,593.16,593.27,1101.0
2024-06-03 14:10:00,593.25,593.92,591.88,591.88,1500.0,593.25,593.92,591.88,591.88,1500.0
2024-06-03 14:15:00,591.12,591.37,588.65,590.48,5959.0,591.12,591.37,588.65,590.48,5959.0
2024-06-03 14:20:00,591.38,594.98,591.38,594.98,3963.0,591.38,594.98,591.38,594.98,3963.0
2024-06-03 14:25:00,594.38,595.37,594.12,594.81,1400.0,594.38,595.37,594.12,594.81,1400.0
2024-06-03 14:30:00,594.82,594.97,591.7,592.27,6012.0,594.82,594.97,591.7,592.27,6012.0
2024-06-03 14:35:00,591.7,593.69,591.7,593.69,5904.0,591.7,593.69,591.7,593.69,5904.0
2024-06-03 14:40:00,592.92,593.58,592.05,592.81,6465.0,592.92,593.58,592.05,592.81,6465.0
2024-06-03 14:45:00,593.58,593.58,591.93,592.47,9309.0,593.58,593.58,591.93,592.47,9309.0
2024-06-03 14:50:00,592.47,593.12,591.47,591.88,8316.0,592.47,593.12,591.47,591.88,8316.0
2024-06-03 14:55:00,591.79,591.79,589.14,589.24,4341.0,591.79,591.79,589.14,589.24,4341.0
2024-06-03 15:00:00,589.86,591.36,589.86,590.96,7225.0,589.86,591.36,589.86,590.96,7225.0
2024-06-03 15:05:00,591.35,591.67,590.13,590.13,5493.0,591.35,591.67,590.13,590.13,5493.0
2024-06-03 15:10:00,589.63,589.71,588.07,588.18,2246.0,589.63,589.71,588.07,588.18,2246.0
2024-06-03 15:15:00,587.55,591.35,587.18,590.93,6504.0,587.55,591.35,587.18,590.93,6504.0
2024-06-03 15:20:00,590.35,595.13,589.91,595.13,14722.0,590.35,595.13,589.91,595.13,14722.0
2024-06-03 15:25:00,595.28,596.64,594.04,594.57,12196.0,595.28,596.64,594.04,594.57,12196.0
2024-06-03 15:30:00,594.57,596.21,593.93,596.21,10301.0,594.57,596.21,593.93,596.21,10301.0
2024-06-03 15:35:00,595.88,595.96,594.0,594.88,4989.0,595.88,595.96,594.0,594.88,4989.0
2024-06-03 15:40:00,594.3,595.07,593.95,595.0,3540.0,594.3,595.07,593.95,595.0,3540.0
2024-06-03 15:45:00,595.04,598.14,595.04,596.58,7405.0,595.04,598.14,595.04,596.58,7405.0
2024-06-03 15:50:00,597.41,603.0,596.86,601.95,44704.0,597.41,603.0,596.86,601.95,44704.0
2024-06-03 15:55:00,601.46,603.15,596.38,597.15,48243.0,601.46,603.15,596.38,597.15,48243.0
2024-06-04 09:30:00,606.9,614.07,606.0,609.34,20677.0,606.9,614.07,606.0,609.34,20677.0
2024-06-04 09:35:00,609.85,613.79,607.96,612.49,12820.0,609.85,613.79,607.96,612.49,12820.0
2024-06-04 09:40:00,613.83,613.83,609.29,611.39,6916.0,613.83,613.83,609.29,611.39,6916.0
2024-06-04 09:45:00,610.52,613.15,607.66,610.89,5068.0,610.52,613.15,607.66,610.89,5068.0
2024-06-04 09:50:00,611.19,612.03,611.19,611.49,1054.0,611.19,612.03,611.19,611.49,1054.0
2024-06-04 09:55:00,611.34,613.01,610.45,613.01,3216.0,611.34,613.01,610.45,613.01,3216.0
2024-06-04 10:00:00,613.7,614.0,611.2,612.6,4807.0,613.7,614.0,611.2,612.6,4807.0
2024-06-04 10:05:00,612.61,615.68,612.11,614.5,6945.0,612.61,615.68,612.11,614.5,6945.0
2024-06-04 10:10:00,613.11,613.11,611.79,612.64,2140.0,613.11,613.11,611.79,612.64,2140.0
2024-06-04 10:15:00,612.61,614.88,612.06,614.88,4565.0,612.61,614.88,612.06,614.88,4565.0
2024-06-04 10:20:00,613.97,614.96,613.36,613.59,10141.0,613.97,614.96,613.36,613.59,10141.0
2024-06-04 10:25:00,614.75,614.96,614.0,614.96,2707.0,614.75,614.96,614.0,614.96,2707.0
2024-06-04 10:30:00,614.32,614.96,613.64,613.92,18663.0,614.32,614.96,613.64,613.92,18663.0
2024-06-04 10:35:00,613.32,614.45,613.27,614.26,4833.0,613.32,614.45,613.27,614.26,4833.0
2024-06-04 10:40:00,614.43,615.0,613.86,614.1,3142.0,614.43,615.0,613.86,614.1,3142.0
2024-06-04 10:45:00,614.11,615.49,613.78,613.99,10039.0,614.11,615.49,613.78,613.99,10039.0
2024-06-04 10:50:00,614.33,614.33,612.2,613.09,13763.0,614.33,614.33,612.2,613.09,13763.0
2024-06-04 10:55:00,613.69,613.69,608.09,608.1,2249.0,613.69,613.69,608.09,608.1,2249.0
2024-06-04 11:00:00,608.08,609.71,608.04,609.45,1615.0,608.08,609.71,608.04,609.45,1615.0
2024-06-04 11:05:00,610.12,610.52,609.5,610.52,2057.0,610.12,610.52,609.5,610.52,2057.0
2024-06-04 11:10:00,610.52,610.52,609.91,610.0,2403.0,610.52,610.52,609.91,610.0,2403.0
2024-06-04 11:15:00,610.82,610.82,608.32,609.66,2556.0,610.82,610.82,608.32,609.66,2556.0
2024-06-04 11:20:00,610.28,610.63,609.97,610.47,1009.0,610.28,610.63,609.97,610.47,1009.0
2024-06-04 11:25:00,609.97,611.19,609.66,610.25,1932.0,609.97,611.19,609.66,610.25,1932.0
2024-06-04 11:30:00,610.63,610.91,609.0,609.37,2435.0,610.63,610.91,609.0,609.37,2435.0
2024-06-04 11:35:00,608.81,608.81,608.09,608.19,1300.0,608.81,608.81,608.09,608.19,1300.0
2024-06-04 11:40:00,608.38,608.43,606.96,607.43,2298.0,608.38,608.43,606.96,607.43,2298.0
2024-06-04 11:45:00,607.55,607.84,606.85,606.91,5750.0,607.55,607.84,606.85,606.91,5750.0
2024-06-04 11:50:00,606.73,607.6,606.72,607.52,2215.0,606.73,607.6,606.72,607.52,2215.0
2024-06-04 11:55:00,607.52,608.9,607.25,607.25,7025.0,607.52,608.9,607.25,607.25,7025.0
2024-06-04 12:00:00,606.65,606.94,605.56,606.54,4491.0,606.65,606.94,605.56,606.54,4491.0
2024-06-04 12:05:00,606.4,606.4,605.43,605.44,2089.0,606.4,606.4,605.43,605.44,2089.0
2024-06-04 12:10:00,605.45,605.65,604.02,605.65,13218.0,605.45,605.65,604.02,605.65,13218.0
2024-06-04 12:15:00,605.83,606.73,605.53,606.73,1308.0,605.83,606.73,605.53,606.73,1308.0
2024-06-04 12:20:00,606.99,606.99,606.49,606.49,1814.0,606.99,606.99,606.49,606.49,1814.0
2024-06-04 12:25:00,607.4,607.4,606.18,606.19,1845.0,607.4,607.4,606.18,606.19,1845.0
2024-06-04 12:30:00,606.89,607.15,606.23,606.81,1248.0,606.89,607.15,606.23,606.81,1248.0
2024-06-04 12:35:00,607.27,609.67,606.56,609.42,4256.0,607.27,609.67,606.56,609.42,4256.0
2024-06-04 12:40:00,609.46,610.92,609.33,610.92,7826.0,609.46,610.92,609.33,610.92,7826.0
2024-06-04 12:45:00,611.54,611.56,610.99,611.0,1943.0,611.54,611.56,610.99,611.0,1943.0
2024-06-04 12:50:00,610.77,611.47,610.48,610.48,4669.0,610.77,611.47,610.48,610.48,4669.0
2024-06-04 12:55:00,611.14,613.06,610.82,612.23,6090.0,611.14,613.06,610.82,612.23,6090.0
2024-06-04 13:00:00,612.93,612.94,611.51,611.51,518.0,612.93,612.94,611.51,611.51,518.0
2024-06-04 13:05:00,611.43,611.43,610.28,610.34,1000.0,611.43,611.43,610.28,610.34,1000.0
2024-06-04 13:10:00,612.0,612.0,612.0,612.0,317.0,612.0,612.0,612.0,612.0,317.0
2024-06-04 13:15:00,612.72,613.76,612.58,612.92,3701.0,612.72,613.76,612.58,612.92,3701.0
2024-06-04 13:20:00,614.19,615.96,611.29,611.29,46581.0,614.19,615.96,611.29,611.29,46581.0
2024-06-04 13:25:00,611.63,612.62,611.62,611.88,1236.0,611.63,612.62,611.62,611.88,1236.0
2024-06-04 13:30:00,611.92,611.92,609.43,609.43,1447.0,611.92,611.92,609.43,609.43,1447.0
2024-06-04 13:35:00,610.13,610.13,610.12,610.13,100.0,610.13,610.13,610.12,610.13,100.0
2024-06-04 13:40:00,609.99,609.99,609.13,609.13,211.0,609.99,609.99,609.13,609.13,211.0
2024-06-04 13:45:00,607.35,609.05,607.35,608.41,1063.0,607.35,609.05,607.35,608.41,1063.0
2024-06-04 13:50:00,607.58,608.78,607.58,608.43,1300.0,607.58,608.78,607.58,608.43,1300.0
2024-06-04 13:55:00,608.07,608.07,606.41,606.95,1200.0,608.07,608.07,606.41,606.95,1200.0
2024-06-04 14:00:00,606.62,607.63,605.57,607.63,1201.0,606.62,607.63,605.57,607.63,1201.0
2024-06-04 14:05:00,606.61,609.19,606.61,609.08,5805.0,606.61,609.19,606.61,609.08,5805.0
2024-06-04 14:10:00,609.54,611.57,608.5,608.63,4150.0,609.54,611.57,608.5,608.63,4150.0
2024-06-04 14:15:00,608.63,609.78,608.63,609.73,1166.0,608.63,609.78,608.63,609.73,1166.0
2024-06-04 14:20:00,610.08,610.08,609.47,609.47,800.0,610.08,610.08,609.47,609.47,800.0
2024-06-04 14:25:00,609.44,609.92,608.8,609.74,1652.0,609.44,609.92,608.8,609.74,1652.0
2024-06-04 14:30:00,609.83,609.87,609.31,609.31,1109.0,609.83,609.87,609.31,609.31,1109.0
2024-06-04 14:35:00,609.4,609.65,608.69,609.45,1407.0,609.4,609.65,608.69,609.45,1407.0
2024-06-04 14:40:00,609.59,609.73,608.93,609.6,870.0,609.59,609.73,608.93,609.6,870.0
2024-06-04 14:45:00,609.59,609.63,609.02,609.18,1014.0,609.59,609.63,609.02,609.18,1014.0
2024-06-04 14:50:00,609.24,609.64,608.27,608.89,1910.0,609.24,609.64,608.27,608.89,1910.0
2024-06-04 14:55:00,607.65,607.77,606.55,606.55,900.0,607.65,607.77,606.55,606.55,900.0
2024-06-04 15:00:00,606.5,606.99,605.78,606.6,2605.0,606.5,606.99,605.78,606.6,2605.0
2024-06-04 15:05:00,606.34,606.58,605.61,606.5,2564.0,606.34,606.58,605.61,606.5,2564.0
2024-06-04 15:10:00,606.65,607.74,606.61,606.99,2220.0,606.65,607.74,606.61,606.99,2220.0
2024-06-04 15:15:00,607.01,607.18,606.69,606.69,700.0,607.01,607.18,606.69,606.69,700.0
2024-06-04 15:20:00,606.64,607.64,606.4,607.28,3897.0,606.64,607.64,606.4,607.28,3897.0
2024-06-04 15:25:00,607.54,608.55,607.53,608.44,1010.0,607.54,608.55,607.53,608.44,1010.0
2024-06-04 15:30:00,608.42,608.68,607.94,607.94,1200.0,608.42,608.68,607.94,607.94,1200.0
2024-06-04 15:35:00,608.06,609.2,608.05,609.2,701.0,608.06,609.2,608.05,609.2,701.0
2024-06-04 15:40:00,609.37,609.66,608.84,609.66,800.0,609.37,609.66,608.84,609.66,800.0
2024-06-04 15:45:00,609.51,612.28,609.51,610.75,8324.0,609.51,612.28,609.51,610.75,8324.0
2024-06-04 15:50:00,611.0,611.49,610.36,610.94,5520.0,611.0,611.49,610.36,610.94,5520.0
2024-06-04 15:55:00,610.36,610.85,608.52,608.55,18631.0,610.36,610.85,608.52,608.55,18631.0
2024-06-05 09:30:00,614.88,617.78,613.62,614.03,6796.0,614.88,617.78,613.62,614.03,6796.0
2024-06-05 09:35:00,615.29,615.29,608.69,609.86,1443.0,615.29,615.29,608.69,609.86,1443.0
2024-06-05 09:40:00,608.8,610.32,607.64,608.17,2000.0,608.8,610.32,607.64,608.17,2000.0
2024-06-05 09:45:00,607.86,607.96,605.99,605.99,707.0,607.86,607.96,605.99,605.99,707.0
2024-06-05 09:50:00,605.95,607.21,604.56,607.16,1765.0,605.95,607.21,604.56,607.16,1765.0
2024-06-05 09:55:00,606.3,606.44,604.83,605.59,2000.0,606.3,606.44,604.83,605.59,2000.0
2024-06-05 10:00:00,605.18,605.96,603.32,604.88,2392.0,605.18,605.96,603.32,604.88,2392.0
2024-06-05 10:05:00,601.97,603.88,601.31,601.64,2359.0,601.97,603.88,601.31,601.64,2359.0
2024-06-05 10:10:00,601.1,603.27,600.44,603.12,3937.0,601.1,603.27,600.44,603.12,3937.0
2024-06-05 10:15:00,604.14,604.16,602.0,603.4,2100.0,604.14,604.16,602.0,603.4,2100.0
2024-06-05 10:20:00,602.34,603.91,601.89,602.94,1367.0,602.34,603.91,601.89,602.94,1367.0
2024-06-05 10:25:00,602.24,603.52,601.64,603.25,4191.0,602.24,603.52,601.64,603.25,4191.0
2024-06-05 10:30:00,603.06,603.06,601.73,601.97,8138.0,603.06,603.06,601.73,601.97,8138.0
2024-06-05 10:35:00,602.03,602.53,601.69,602.1,3442.0,602.03,602.53,601.69,602.1,3442.0
2024-06-05 10:40:00,602.0,602.08,601.39,601.97,2275.0,602.0,602.08,601.39,601.97,2275.0
2024-06-05 10:45:00,601.39,603.0,600.44,602.92,7149.0,601.39,603.0,600.44,602.92,7149.0
2024-06-05 10:50:00,602.82,603.28,602.17,603.03,800.0,602.82,603.28,602.17,603.03,800.0
2024-06-05 10:55:00,604.4,604.4,602.25,602.75,1425.0,604.4,604.4,602.25,602.75,1425.0
2024-06-05 11:00:00,603.37,603.52,603.28,603.29,650.0,603.37,603.52,603.28,603.29,650.0
2024-06-05 11:05:00,603.27,603.28,602.17,603.0,1997.0,603.27,603.28,602.17,603.0,1997.0
2024-06-05 11:10:00,601.71,602.81,601.66,602.77,2100.0,601.71,602.81,601.66,602.77,2100.0
2024-06-05 11:15:00,604.21,604.21,603.51,603.51,300.0,604.21,604.21,603.51,603.51,300.0
2024-06-05 11:20:00,604.01,605.0,603.64,604.17,3095.0,604.01,605.0,603.64,604.17,3095.0
2024-06-05 11:25:00,604.97,605.98,603.77,605.98,3287.0,604.97,605.98,603.77,605.98,3287.0
2024-06-05 11:30:00,604.96,605.86,604.89,605.55,1956.0,604.96,605.86,604.89,605.55,1956.0
2024-06-05 11:35:00,605.03,606.14,604.7,604.71,1430.0,605.03,606.14,604.7,604.71,1430.0
2024-06-05 11:40:00,604.87,605.88,604.04,604.9,1407.0,604.87,605.88,604.04,604.9,1407.0
2024-06-05 11:45:00,604.52,604.53,604.21,604.21,200.0,604.52,604.53,604.21,604.21,200.0
2024-06-05 11:50:00,603.49,604.03,601.78,602.75,11972.0,603.49,604.03,601.78,602.75,11972.0
2024-06-05 11:55:00,602.72,602.77,602.1,602.29,3379.0,602.72,602.77,602.1,602.29,3379.0
2024-06-05 12:00:00,602.14,604.06,602.14,604.06,2990.0,602.14,604.06,602.14,604.06,2990.0
2024-06-05 12:05:00,603.65,604.12,603.65,603.67,500.0,603.65,604.12,603.65,603.67,500.0
2024-06-05 12:10:00,603.19,603.94,603.12,603.58,4004.0,603.19,603.94,603.12,603.58,4004.0
2024-06-05 12:15:00,603.56,605.22,603.26,605.21,3356.0,603.56,605.22,603.26,605.21,3356.0
2024-06-05 12:20:00,607.04,608.13,607.03,607.3,900.0,607.04,608.13,607.03,607.3,900.0
2024-06-05 12:25:00,607.19,607.59,607.02,607.02,1650.0,607.19,607.59,607.02,607.02,1650.0
2024-06-05 12:30:00,606.97,606.97,605.35,605.45,2005.0,606.97,606.97,605.35,605.45,2005.0
2024-06-05 12:35:00,605.31,606.0,605.31,605.38,550.0,605.31,606.0,605.31,605.38,550.0
2024-06-05 12:40:00,605.33,605.43,604.66,604.67,702.0,605.33,605.43,604.66,604.67,702.0
2024-06-05 12:45:00,605.05,605.57,605.05,605.24,1400.0,605.05,605.57,605.05,605.24,1400.0
2024-06-05 12:50:00,606.0,606.0,606.0,606.0,200.0,606.0,606.0,606.0,606.0,200.0
2024-06-05 12:55:00,605.35,606.4,605.35,605.62,2093.0,605.35,606.4,605.35,605.62,2093.0
2024-06-05 13:00:00,605.59,606.48,605.57,606.48,1500.0,605.59,606.48,605.57,606.48,1500.0
2024-06-05 13:05:00,606.5,607.03,606.19,607.02,2400.0,606.5,607.03,606.19,607.02,2400.0
2024-06-05 13:10:00,607.1,607.56,606.4,606.62,5247.0,607.1,607.56,606.4,606.62,5247.0
2024-06-05 13:15:00,606.33,607.21,606.33,606.46,10193.0,606.33,607.21,606.33,606.46,10193.0
2024-06-05 13:20:00,606.18,606.18,605.79,606.04,1000.0,606.18,606.18,605.79,606.04,1000.0
2024-06-05 13:25:00,606.0,607.0,606.0,606.8,2100.0,606.0,607.0,606.0,606.8,2100.0
2024-06-05 13:30:00,607.05,609.28,606.9,608.0,9155.0,607.05,609.28,606.9,608.0,9155.0
2024-06-05 13:35:00,608.27,608.84,608.02,608.84,1600.0,608.27,608.84,608.02,608.84,1600.0
2024-06-05 13:40:00,608.79,608.79,608.01,608.01,400.0,608.79,608.79,608.01,608.01,400.0
2024-06-05 13:45:00,607.59,607.59,607.59,607.59,100.0,607.59,607.59,607.59,607.59,100.0
2024-06-05 13:50:00,607.7,607.83,606.84,606.85,4222.0,607.7,607.83,606.84,606.85,4222.0
2024-06-05 13:55:00,606.6,606.6,605.56,605.56,1808.0,606.6,606.6,605.56,605.56,1808.0
2024-06-05 14:00:00,605.58,606.43,604.91,606.43,4019.0,605.58,606.43,604.91,606.43,4019.0
2024-06-05 14:05:00,606.52,606.53,605.63,605.92,1134.0,606.52,606.53,605.63,605.92,1134.0
2024-06-05 14:10:00,605.5,605.5,604.4,604.4,919.0,605.5,605.5,604.4,604.4,919.0
2024-06-05 14:15:00,604.7,605.02,604.35,604.99,1512.0,604.7,605.02,604.35,604.99,1512.0
2024-06-05 14:20:00,605.62,606.14,605.58,605.87,800.0,605.62,606.14,605.58,605.87,800.0
2024-06-05 14:25:00,605.77,605.77,604.69,605.18,2570.0,605.77,605.77,604.69,605.18,2570.0
2024-06-05 14:30:00,604.55,605.23,604.48,605.23,600.0,604.55,605.23,604.48,605.23,600.0
2024-06-05 14:35:00,604.83,605.79,604.83,605.69,1000.0,604.83,605.79,604.83,605.69,1000.0
2024-06-05 14:40:00,606.0,606.2,605.75,606.11,750.0,606.0,606.2,605.75,606.11,750.0
2024-06-05 14:45:00,606.11,606.11,606.11,606.11,0.0,606.11,606.11,606.11,606.11,0.0
2024-06-05 14:50:00,605.92,606.35,605.67,606.0,2765.0,605.92,606.35,605.67,606.0,2765.0
2024-06-05 14:55:00,605.83,606.19,605.78,606.0,1600.0,605.83,606.19,605.78,606.0,1600.0
2024-06-05 15:00:00,606.25,606.67,605.8,605.8,3189.0,606.25,606.67,605.8,605.8,3189.0
2024-06-05 15:05:00,606.03,606.59,606.02,606.38,725.0,606.03,606.59,606.02,606.38,725.0
2024-06-05 15:10:00,606.02,606.64,605.98,605.98,4702.0,606.02,606.64,605.98,605.98,4702.0
2024-06-05 15:15:00,606.0,606.12,605.23,605.23,1767.0,606.0,606.12,605.23,605.23,1767.0
2024-06-05 15:20:00,605.42,605.53,605.1,605.1,695.0,605.42,605.53,605.1,605.1,695.0
2024-06-05 15:25:00,604.76,604.77,603.67,603.94,1570.0,604.76,604.77,603.67,603.94,1570.0
2024-06-05 15:30:00,603.17,603.62,601.0,601.04,2799.0,603.17,603.62,601.0,601.04,2799.0
2024-06-05 15:35:00,600.84,602.39,598.65,601.36,12422.0,600.84,602.39,598.65,601.36,12422.0
2024-06-05 15:40:00,601.28,603.35,601.16,602.73,2050.0,601.28,603.35,601.16,602.73,2050.0
2024-06-05 15:45:00,602.26,603.67,602.0,603.22,2845.0,602.26,603.67,602.0,603.22,2845.0
2024-06-05 15:50:00,603.33,605.43,602.86,605.43,2393.0,603.33,605.43,602.86,605.43,2393.0
2024-06-05 15:55:00,606.16,606.16,603.64,605.78,11241.0,606.16,606.16,603.64,605.78,11241.0
2024-06-06 09:30:00,600.95,605.0,598.3,603.87,6162.0,600.95,605.0,598.3,603.87,6162.0
2024-06-06 09:35:00,604.07,604.58,602.0,604.0,2485.0,604.07,604.58,602.0,604.0,2485.0
2024-06-06 09:40:00,605.43,607.02,605.43,606.81,704.0,605.43,607.02,605.43,606.81,704.0
2024-06-06 09:45:00,605.0,607.81,603.93,606.24,4467.0,605.0,607.81,603.93,606.24,4467.0
2024-06-06 09:50:00,608.36,609.55,607.02,609.0,1147.0,608.36,609.55,607.02,609.0,1147.0
2024-06-06 09:55:00,609.75,610.51,606.07,606.82,2921.0,609.75,610.51,606.07,606.82,2921.0
2024-06-06 10:00:00,606.88,607.17,605.98,607.02,7136.0,606.88,607.17,605.98,607.02,7136.0
2024-06-06 10:05:00,607.34,609.64,606.54,609.63,1300.0,607.34,609.64,606.54,609.63,1300.0
2024-06-06 10:10:00,609.6,610.0,608.14,609.44,3510.0,609.6,610.0,608.14,609.44,3510.0
2024-06-06 10:15:00,609.24,610.0,609.23,609.33,1238.0,609.24,610.0,609.23,609.33,1238.0
2024-06-06 10:20:00,609.34,609.8,608.68,609.18,3128.0,609.34,609.8,608.68,609.18,3128.0
2024-06-06 10:25:00,608.53,609.92,608.53,609.86,2460.0,608.53,609.92,608.53,609.86,2460.0
2024-06-06 10:30:00,609.9,611.67,609.42,610.43,7804.0,609.9,611.67,609.42,610.43,7804.0
2024-06-06 10:35:00,609.88,610.27,609.8,610.05,1418.0,609.88,610.27,609.8,610.05,1418.0
2024-06-06 10:40:00,610.11,610.11,609.3,609.58,800.0,610.11,610.11,609.3,609.58,800.0
2024-06-06 10:45:00,608.61,608.9,607.23,607.23,3154.0,608.61,608.9,607.23,607.23,3154.0
2024-06-06 10:50:00,607.23,607.39,606.28,606.38,912.0,607.23,607.39,606.28,606.38,912.0
2024-06-06 10:55:00,605.39,605.39,605.05,605.31,605.0,605.39,605.39,605.05,605.31,605.0
2024-06-06 11:00:00,605.19,605.19,605.13,605.13,1076.0,605.19,605.19,605.13,605.13,1076.0
2024-06-06 11:05:00,604.14,604.14,603.24,603.24,900.0,604.14,604.14,603.24,603.24,900.0
2024-06-06 11:10:00,603.2,603.2,602.07,602.07,2814.0,603.2,603.2,602.07,602.07,2814.0
2024-06-06 11:15:00,602.42,602.43,601.77,601.77,1849.0,602.42,602.43,601.77,601.77,1849.0
2024-06-06 11:20:00,601.61,601.66,601.01,601.26,4754.0,601.61,601.66,601.01,601.26,4754.0
2024-06-06 11:25:00,601.73,602.27,601.36,602.27,3790.0,601.73,602.27,601.36,602.27,3790.0
2024-06-06 11:30:00,602.39,602.41,600.72,600.73,1387.0,602.39,602.41,600.72,600.73,1387.0
2024-06-06 11:35:00,601.26,601.26,600.79,601.22,500.0,601.26,601.26,600.79,601.22,500.0
2024-06-06 11:40:00,601.05,601.05,600.47,600.61,1855.0,601.05,601.05,600.47,600.61,1855.0
2024-06-06 11:45:00,600.26,602.16,600.26,602.15,709.0,600.26,602.16,600.26,602.15,709.0
2024-06-06 11:50:00,601.6,602.47,601.6,602.47,300.0,601.6,602.47,601.6,602.47,300.0
2024-06-06 11:55:00,602.54,602.54,600.56,600.63,1690.0,602.54,602.54,600.56,600.63,1690.0
2024-06-06 12:00:00,601.4,601.98,601.4,601.98,652.0,601.4,601.98,601.4,601.98,652.0
2024-06-06 12:05:00,602.29,604.12,602.09,604.12,1733.0,602.29,604.12,602.09,604.12,1733.0
2024-06-06 12:10:00,604.0,604.0,603.46,603.73,656.0,604.0,604.0,603.46,603.73,656.0
2024-06-06 12:15:00,605.0,605.0,604.18,604.19,703.0,605.0,605.0,604.18,604.19,703.0
2024-06-06 12:20:00,604.24,604.32,603.95,604.22,595.0,604.24,604.32,603.95,604.22,595.0
2024-06-06 12:25:00,604.41,604.41,603.75,603.88,757.0,604.41,604.41,603.75,603.88,757.0
2024-06-06 12:30:00,603.63,603.91,602.81,603.91,1770.0,603.63,603.91,602.81,603.91,1770.0
2024-06-06 12:35:00,604.43,604.43,603.89,603.89,350.0,604.43,604.43,603.89,603.89,350.0
2024-06-06 12:40:00,604.37,604.37,603.15,603.15,1217.0,604.37,604.37,603.15,603.15,1217.0
2024-06-06 12:45:00,603.73,604.25,603.73,604.25,990.0,603.73,604.25,603.73,604.25,990.0
2024-06-06 12:50:00,604.42,605.02,604.42,605.0,446.0,604.42,605.02,604.42,605.0,446.0
2024-06-06 12:55:00,604.47,605.04,604.46,605.04,200.0,604.47,605.04,604.46,605.04,200.0
2024-06-06 13:00:00,605.12,605.12,604.59,604.88,952.0,605.12,605.12,604.59,604.88,952.0
2024-06-06 13:05:00,604.7,605.13,604.42,605.01,1224.0,604.7,605.13,604.42,605.01,1224.0
2024-06-06 13:10:00,604.86,604.9,604.33,604.34,1291.0,604.86,604.9,604.33,604.34,1291.0
2024-06-06 13:15:00,604.69,605.2,604.69,605.09,595.0,604.69,605.2,604.69,605.09,595.0
2024-06-06 13:20:00,605.24,605.25,605.2,605.2,200.0,605.24,605.25,605.2,605.2,200.0
2024-06-06 13:25:00,605.02,605.38,605.02,605.38,342.0,605.02,605.38,605.02,605.38,342.0
2024-06-06 13:30:00,605.36,605.37,604.29,604.29,350.0,605.36,605.37,604.29,604.29,350.0
2024-06-06 13:35:00,604.26,604.38,604.26,604.38,200.0,604.26,604.38,604.26,604.38,200.0
2024-06-06 13:40:00,604.13,604.13,602.86,602.86,400.0,604.13,604.13,602.86,602.86,400.0
2024-06-06 13:45:00,602.87,603.36,602.53,602.53,1100.0,602.87,603.36,602.53,602.53,1100.0
2024-06-06 13:50:00,602.8,604.7,602.8,604.7,1350.0,602.8,604.7,602.8,604.7,1350.0
2024-06-06 13:55:00,604.7,604.7,604.7,604.7,0.0,604.7,604.7,604.7,604.7,0.0
2024-06-06 14:00:00,604.03,604.04,603.78,603.86,4239.0,604.03,604.04,603.78,603.86,4239.0
2024-06-06 14:05:00,603.18,603.18,602.26,602.26,685.0,603.18,603.18,602.26,602.26,685.0
2024-06-06 14:10:00,601.96,602.17,601.58,602.0,1849.0,601.96,602.17,601.58,602.0,1849.0
2024-06-06 14:15:00,602.69,602.98,602.16,602.75,866.0,602.69,602.98,602.16,602.75,866.0
2024-06-06 14:20:00,602.56,602.56,601.96,601.96,661.0,602.56,602.56,601.96,601.96,661.0
2024-06-06 14:25:00,601.87,602.32,601.87,602.32,501.0,601.87,602.32,601.87,602.32,501.0
2024-06-06 14:30:00,602.04,604.04,602.03,603.21,799.0,602.04,604.04,602.03,603.21,799.0
2024-06-06 14:35:00,603.21,603.21,603.21,603.21,0.0,603.21,603.21,603.21,603.21,0.0
2024-06-06 14:40:00,602.51,602.75,601.55,601.56,1818.0,602.51,602.75,601.55,601.56,1818.0
2024-06-06 14:45:00,601.65,601.83,601.21,601.58,2015.0,601.65,601.83,601.21,601.58,2015.0
2024-06-06 14:50:00,601.49,602.21,601.22,601.6,1952.0,601.49,602.21,601.22,601.6,1952.0
2024-06-06 14:55:00,602.14,602.14,601.32,601.7,1920.0,602.14,602.14,601.32,601.7,1920.0
2024-06-06 15:00:00,602.03,602.67,601.35,601.53,2702.0,602.03,602.67,601.35,601.53,2702.0
2024-06-06 15:05:00,601.95,602.5,601.78,601.93,2275.0,601.95,602.5,601.78,601.93,2275.0
2024-06-06 15:10:00,601.82,602.04,600.05,600.05,1880.0,601.82,602.04,600.05,600.05,1880.0
2024-06-06 15:15:00,600.05,601.66,600.0,601.66,2782.0,600.05,601.66,600.0,601.66,2782.0
2024-06-06 15:20:00,601.35,601.7,600.01,600.01,3335.0,601.35,601.7,600.01,600.01,3335.0
2024-06-06 15:25:00,600.33,600.97,600.0,600.7,2333.0,600.33,600.97,600.0,600.7,2333.0
2024-06-06 15:30:00,600.39,601.15,600.39,600.54,1516.0,600.39,601.15,600.39,600.54,1516.0
2024-06-06 15:35:00,600.89,600.9,599.94,600.0,5555.0,600.89,600.9,599.94,600.0,5555.0
2024-06-06 15:40:00,599.91,599.91,599.49,599.54,1300.0,599.91,599.91,599.49,599.54,1300.0
2024-06-06 15:45:00,599.0,600.39,598.89,600.33,4162.0,599.0,600.39,598.89,600.33,4162.0
2024-06-06 15:50:00,600.67,600.67,599.34,599.34,5038.0,600.67,600.67,599.34,599.34,5038.0
2024-06-06 15:55:00,599.21,599.25,597.35,598.22,13819.0,599.21,599.25,597.35,598.22,13819.0
2024-06-07 09:30:00,595.0,595.0,593.95,593.95,3419.0,595.0,595.0,593.95,593.95,3419.0
2024-06-07 09:35:00,592.63,593.63,592.63,593.63,200.0,592.63,593.63,592.63,593.63,200.0
2024-06-07 09:40:00,593.63,593.63,593.63,593.63,0.0,593.63,593.63,593.63,593.63,0.0
2024-06-07 09:45:00,595.88,596.7,594.54,595.83,2241.0,595.88,596.7,594.54,595.83,2241.0
2024-06-07 09:50:00,597.02,598.01,596.81,596.89,561.0,597.02,598.01,596.81,596.89,561.0
2024-06-07 09:55:00,596.88,597.76,594.02,595.0,3293.0,596.88,597.76,594.02,595.0,3293.0
2024-06-07 10:00:00,595.04,595.04,595.04,595.04,100.0,595.04,595.04,595.04,595.04,100.0
2024-06-07 10:05:00,594.0,594.0,593.4,593.4,600.0,594.0,594.0,593.4,593.4,600.0
2024-06-07 10:10:00,593.59,593.6,592.7,592.84,1060.0,593.59,593.6,592.7,592.84,1060.0
2024-06-07 10:15:00,592.56,593.83,592.36,593.44,1199.0,592.56,593.83,592.36,593.44,1199.0
2024-06-07 10:20:00,592.71,594.16,592.71,594.02,903.0,592.71,594.16,592.71,594.02,903.0
2024-06-07 10:25:00,593.58,594.0,592.81,593.17,1485.0,593.58,594.0,592.81,593.17,1485.0
2024-06-07 10:30:00,593.97,594.45,593.97,594.19,971.0,593.97,594.45,593.97,594.19,971.0
2024-06-07 10:35:00,595.73,596.7,595.72,596.69,1501.0,595.73,596.7,595.72,596.69,1501.0
2024-06-07 10:40:00,596.61,596.61,595.24,595.25,800.0,596.61,596.61,595.24,595.25,800.0
2024-06-07 10:45:00,596.33,596.33,596.32,596.33,200.0,596.33,596.33,596.32,596.33,200.0
2024-06-07 10:50:00,595.18,595.55,594.7,595.03,2786.0,595.18,595.55,594.7,595.03,2786.0
2024-06-07 10:55:00,594.55,594.55,593.45,593.9,1087.0,594.55,594.55,593.45,593.9,1087.0
2024-06-07 11:00:00,594.0,594.07,593.66,593.66,300.0,594.0,594.07,593.66,593.66,300.0
2024-06-07 11:05:00,593.95,593.95,592.53,592.54,3218.0,593.95,593.95,592.53,592.54,3218.0
2024-06-07 11:10:00,592.24,593.04,591.48,593.04,2386.0,592.24,593.04,591.48,593.04,2386.0
2024-06-07 11:15:00,592.18,592.67,592.18,592.67,295.0,592.18,592.67,592.18,592.67,295.0
2024-06-07 11:20:00,591.98,593.36,591.98,593.36,937.0,591.98,593.36,591.98,593.36,937.0
2024-06-07 11:25:00,594.5,594.66,592.79,593.45,606.0,594.5,594.66,592.79,593.45,606.0
2024-06-07 11:30:00,593.54,594.64,593.54,594.64,1241.0,593.54,594.64,593.54,594.64,1241.0
2024-06-07 11:35:00,593.54,594.01,593.01,593.01,1798.0,593.54,594.01,593.01,593.01,1798.0
2024-06-07 11:40:00,593.09,593.19,591.79,592.84,1990.0,593.09,593.19,591.79,592.84,1990.0
2024-06-07 11:45:00,592.56,594.19,592.55,593.54,2383.0,592.56,594.19,592.55,593.54,2383.0
2024-06-07 11:50:00,593.94,594.8,593.71,594.66,1373.0,593.94,594.8,593.71,594.66,1373.0
2024-06-07 11:55:00,594.99,596.16,594.99,595.53,1163.0,594.99,596.16,594.99,595.53,1163.0
2024-06-07 12:00:00,595.69,596.29,595.53,596.29,739.0,595.69,596.29,595.53,596.29,739.0
2024-06-07 12:05:00,595.48,595.48,595.48,595.48,100.0,595.48,595.48,595.48,595.48,100.0
2024-06-07 12:10:00,595.75,596.21,594.52,594.52,1776.0,595.75,596.21,594.52,594.52,1776.0
2024-06-07 12:15:00,594.99,595.91,594.99,595.65,1500.0,594.99,595.91,594.99,595.65,1500.0
2024-06-07 12:20:00,596.08,596.08,595.31,595.32,700.0,596.08,596.08,595.31,595.32,700.0
2024-06-07 12:25:00,595.47,596.02,595.46,595.61,417.0,595.47,596.02,595.46,595.61,417.0
2024-06-07 12:30:00,595.7,596.12,595.67,595.7,735.0,595.7,596.12,595.67,595.7,735.0
2024-06-07 12:35:00,595.69,595.69,595.23,595.23,500.0,595.69,595.69,595.23,595.23,500.0
2024-06-07 12:40:00,595.25,595.25,594.66,594.9,800.0,595.25,595.25,594.66,594.9,800.0
2024-06-07 12:45:00,595.0,595.0,594.1,594.13,1102.0,595.0,595.0,594.1,594.13,1102.0
2024-06-07 12:50:00,594.72,594.73,594.29,594.29,403.0,594.72,594.73,594.29,594.29,403.0
2024-06-07 12:55:00,596.5,597.25,596.5,596.57,400.0,596.5,597.25,596.5,596.57,400.0
2024-06-07 13:00:00,596.54,596.54,595.86,596.34,1351.0,596.54,596.54,595.86,596.34,1351.0
2024-06-07 13:05:00,596.2,596.43,595.24,595.24,800.0,596.2,596.43,595.24,595.24,800.0
2024-06-07 13:10:00,595.53,595.53,595.53,595.53,400.0,595.53,595.53,595.53,595.53,400.0
2024-06-07 13:15:00,595.69,595.93,595.54,595.91,600.0,595.69,595.93,595.54,595.91,600.0
2024-06-07 13:20:00,596.0,596.17,596.0,596.17,600.0,596.0,596.17,596.0,596.17,600.0
2024-06-07 13:25:00,596.14,596.55,596.13,596.14,550.0,596.14,596.55,596.13,596.14,550.0
2024-06-07 13:30:00,596.44,596.44,595.36,595.6,1100.0,596.44,596.44,595.36,595.6,1100.0
2024-06-07 13:35:00,596.49,596.49,595.83,595.95,896.0,596.49,596.49,595.83,595.95,896.0
2024-06-07 13:40:00,595.49,595.52,595.14,595.52,900.0,595.49,595.52,595.14,595.52,900.0
2024-06-07 13:45:00,594.9,595.77,594.9,595.77,732.0,594.9,595.77,594.9,595.77,732.0
2024-06-07 13:50:00,596.01,596.01,595.99,596.01,300.0,596.01,596.01,595.99,596.01,300.0
2024-06-07 13:55:00,595.98,595.98,595.31,595.32,600.0,595.98,595.98,595.31,595.32,600.0
2024-06-07 14:00:00,595.24,595.72,594.25,595.47,1200.0,595.24,595.72,594.25,595.47,1200.0
2024-06-07 14:05:00,595.59,595.59,594.76,594.76,300.0,595.59,595.59,594.76,594.76,300.0
2024-06-07 14:10:00,593.88,593.88,593.77,593.77,400.0,593.88,593.88,593.77,593.77,400.0
2024-06-07 14:15:00,594.0,594.57,593.89,593.89,700.0,594.0,594.57,593.89,593.89,700.0
2024-06-07 14:20:00,595.0,596.18,595.0,596.18,1100.0,595.0,596.18,595.0,596.18,1100.0
2024-06-07 14:25:00,596.5,596.99,596.27,596.35,1928.0,596.5,596.99,596.27,596.35,1928.0
2024-06-07 14:30:00,596.03,596.03,596.03,596.03,200.0,596.03,596.03,596.03,596.03,200.0
2024-06-07 14:35:00,597.06,597.06,595.63,595.63,4347.0,597.06,597.06,595.63,595.63,4347.0
2024-06-07 14:40:00,595.63,596.5,595.59,596.5,4642.0,595.63,596.5,595.59,596.5,4642.0
2024-06-07 14:45:00,596.25,596.94,596.25,596.44,5181.0,596.25,596.94,596.25,596.44,5181.0
2024-06-07 14:50:00,596.85,597.08,596.06,596.06,1000.0,596.85,597.08,596.06,596.06,1000.0
2024-06-07 14:55:00,596.28,596.28,595.8,596.01,900.0,596.28,596.28,595.8,596.01,900.0
2024-06-07 15:00:00,595.66,596.83,595.61,596.83,1332.0,595.66,596.83,595.61,596.83,1332.0
2024-06-07 15:05:00,596.6,596.6,595.58,595.58,811.0,596.6,596.6,595.58,595.58,811.0
2024-06-07 15:10:00,596.23,596.24,595.0,595.24,1250.0,596.23,596.24,595.0,595.24,1250.0
2024-06-07 15:15:00,595.65,596.34,595.65,596.34,1186.0,595.65,596.34,595.65,596.34,1186.0
2024-06-07 15:20:00,595.74,595.79,594.67,594.67,2031.0,595.74,595.79,594.67,594.67,2031.0
2024-06-07 15:25:00,594.58,594.58,594.58,594.58,100.0,594.58,594.58,594.58,594.58,100.0
2024-06-07 15:30:00,595.66,595.66,595.48,595.48,307.0,595.66,595.66,595.48,595.48,307.0
2024-06-07 15:35:00,595.16,595.53,594.6,594.96,3503.0,595.16,595.53,594.6,594.96,3503.0
2024-06-07 15:40:00,594.46,595.18,594.28,595.18,762.0,594.46,595.18,594.28,595.18,762.0
2024-06-07 15:45:00,594.99,597.3,594.58,596.24,5795.0,594.99,597.3,594.58,596.24,5795.0
2024-06-07 15:50:00,595.95,596.96,594.95,596.0,10891.0,595.95,596.96,594.95,596.0,10891.0
2024-06-07 15:55:00,596.22,597.25,595.71,596.66,18483.0,596.22,597.25,595.71,596.66,18483.0
2024-06-10 09:30:00,596.0,596.65,593.5,596.65,8617.0,596.0,596.65,593.5,596.65,8617.0
2024-06-10 09:35:00,596.44,598.45,595.85,597.59,4150.0,596.44,598.45,595.85,597.59,4150.0
2024-06-10 09:40:00,598.23,598.23,595.0,595.66,2043.0,598.23,598.23,595.0,595.66,2043.0
2024-06-10 09:45:00,595.27,595.28,595.27,595.27,500.0,595.27,595.28,595.27,595.27,500.0
2024-06-10 09:50:00,594.18,594.4,593.01,594.24,1000.0,594.18,594.4,593.01,594.24,1000.0
2024-06-10 09:55:00,595.08,595.62,593.77,594.39,3145.0,595.08,595.62,593.77,594.39,3145.0
2024-06-10 10:00:00,594.82,596.0,594.71,596.0,1370.0,594.82,596.0,594.71,596.0,1370.0
2024-06-10 10:05:00,594.93,596.88,594.93,595.95,600.0,594.93,596.88,594.93,595.95,600.0
2024-06-10 10:10:00,596.81,596.82,595.82,595.91,750.0,596.81,596.82,595.82,595.91,750.0
2024-06-10 10:15:00,595.83,595.83,595.83,595.83,100.0,595.83,595.83,595.83,595.83,100.0
2024-06-10 10:20:00,595.85,595.85,594.46,594.46,918.0,595.85,595.85,594.46,594.46,918.0
2024-06-10 10:25:00,594.38,595.3,593.72,595.3,783.0,594.38,595.3,593.72,595.3,783.0
2024-06-10 10:30:00,595.3,595.3,595.3,595.3,0.0,595.3,595.3,595.3,595.3,0.0
2024-06-10 10:35:00,595.99,597.11,595.99,596.81,768.0,595.99,597.11,595.99,596.81,768.0
2024-06-10 10:40:00,596.14,596.84,595.98,596.45,731.0,596.14,596.84,595.98,596.45,731.0
2024-06-10 10:45:00,596.45,596.49,595.75,596.32,503.0,596.45,596.49,595.75,596.32,503.0
2024-06-10 10:50:00,596.18,596.89,595.94,596.52,1152.0,596.18,596.89,595.94,596.52,1152.0
2024-06-10 10:55:00,597.64,597.8,597.26,597.8,300.0,597.64,597.8,597.26,597.8,300.0
2024-06-10 11:00:00,597.35,597.46,596.62,597.15,1107.0,597.35,597.46,596.62,597.15,1107.0
2024-06-10 11:05:00,596.35,596.43,595.0,595.0,1160.0,596.35,596.43,595.0,595.0,1160.0
2024-06-10 11:10:00,594.97,596.23,594.79,594.79,300.0,594.97,596.23,594.79,594.79,300.0
2024-06-10 11:15:00,596.0,596.4,596.0,596.0,2676.0,596.0,596.4,596.0,596.0,2676.0
2024-06-10 11:20:00,595.53,596.35,594.66,596.11,3020.0,595.53,596.35,594.66,596.11,3020.0
2024-06-10 11:25:00,594.68,595.76,594.55,595.76,748.0,594.68,595.76,594.55,595.76,748.0
2024-06-10 11:30:00,596.04,596.04,595.61,595.61,600.0,596.04,596.04,595.61,595.61,600.0
2024-06-10 11:35:00,596.2,596.2,596.0,596.2,1242.0,596.2,596.2,596.0,596.2,1242.0
2024-06-10 11:40:00,596.05,596.92,595.8,596.92,4838.0,596.05,596.92,595.8,596.92,4838.0
2024-06-10 11:45:00,596.92,596.92,596.37,596.37,600.0,596.92,596.92,596.37,596.37,600.0
2024-06-10 11:50:00,596.87,596.87,595.86,596.0,2024.0,596.87,596.87,595.86,596.0,2024.0
2024-06-10 11:55:00,595.44,595.69,594.09,594.09,1047.0,595.44,595.69,594.09,594.09,1047.0
2024-06-10 12:00:00,595.08,595.09,595.08,595.09,200.0,595.08,595.09,595.08,595.09,200.0
2024-06-10 12:05:00,595.46,596.0,595.46,595.64,4710.0,595.46,596.0,595.46,595.64,4710.0
2024-06-10 12:10:00,595.77,595.81,595.69,595.7,300.0,595.77,595.81,595.69,595.7,300.0
2024-06-10 12:15:00,595.72,595.72,595.41,595.41,394.0,595.72,595.72,595.41,595.41,394.0
2024-06-10 12:20:00,595.01,595.58,595.01,595.12,2684.0,595.01,595.58,595.01,595.12,2684.0
2024-06-10 12:25:00,593.77,594.2,593.77,594.2,480.0,593.77,594.2,593.77,594.2,480.0
2024-06-10 12:30:00,594.13,594.13,594.13,594.13,300.0,594.13,594.13,594.13,594.13,300.0
2024-06-10 12:35:00,594.09,594.09,593.59,593.63,311.0,594.09,594.09,593.59,593.63,311.0
2024-06-10 12:40:00,593.61,593.79,593.4,593.79,1640.0,593.61,593.79,593.4,593.79,1640.0
2024-06-10 12:45:00,593.37,594.05,593.0,593.67,1514.0,593.37,594.05,593.0,593.67,1514.0
2024-06-10 12:50:00,593.65,593.83,593.65,593.83,200.0,593.65,593.83,593.65,593.83,200.0
2024-06-10 12:55:00,593.84,594.07,593.83,594.07,400.0,593.84,594.07,593.83,594.07,400.0
2024-06-10 13:00:00,594.36,595.89,594.36,595.89,1348.0,594.36,595.89,594.36,595.89,1348.0
2024-06-10 13:05:00,596.0,597.81,595.68,597.0,15621.0,596.0,597.81,595.68,597.0,15621.0
2024-06-10 13:10:00,597.7,597.7,596.03,596.48,2000.0,597.7,597.7,596.03,596.48,2000.0
2024-06-10 13:15:00,597.27,597.27,596.51,596.56,400.0,597.27,597.27,596.51,596.56,400.0
2024-06-10 13:20:00,595.87,596.73,595.87,596.48,2600.0,595.87,596.73,595.87,596.48,2600.0
2024-06-10 13:25:00,596.09,596.78,595.08,595.08,804.0,596.09,596.78,595.08,595.08,804.0
2024-06-10 13:30:00,595.13,595.13,595.09,595.09,600.0,595.13,595.13,595.09,595.09,600.0
2024-06-10 13:35:00,595.79,596.06,595.3,595.95,1991.0,595.79,596.06,595.3,595.95,1991.0
2024-06-10 13:40:00,595.93,597.2,595.92,596.62,3601.0,595.93,597.2,595.92,596.62,3601.0
2024-06-10 13:45:00,597.67,597.67,596.39,597.0,6666.0,597.67,597.67,596.39,597.0,6666.0
2024-06-10 13:50:00,597.0,597.0,596.65,597.0,1277.0,597.0,597.0,596.65,597.0,1277.0
2024-06-10 13:55:00,597.0,597.0,597.0,597.0,0.0,597.0,597.0,597.0,597.0,0.0
2024-06-10 14:00:00,597.0,597.39,597.0,597.38,399.0,597.0,597.39,597.0,597.38,399.0
2024-06-10 14:05:00,597.38,597.39,597.17,597.23,400.0,597.38,597.39,597.17,597.23,400.0
2024-06-10 14:10:00,596.98,597.03,596.31,596.7,1200.0,596.98,597.03,596.31,596.7,1200.0
2024-06-10 14:15:00,596.7,596.71,595.83,595.83,1200.0,596.7,596.71,595.83,595.83,1200.0
2024-06-10 14:20:00,595.83,596.24,595.78,596.24,1404.0,595.83,596.24,595.78,596.24,1404.0
2024-06-10 14:25:00,596.44,596.78,596.44,596.77,306.0,596.44,596.78,596.44,596.77,306.0
2024-06-10 14:30:00,596.52,597.89,596.52,597.15,3330.0,596.52,597.89,596.52,597.15,3330.0
2024-06-10 14:35:00,597.18,597.18,597.17,597.18,200.0,597.18,597.18,597.17,597.18,200.0
2024-06-10 14:40:00,597.57,597.61,597.19,597.2,910.0,597.57,597.61,597.19,597.2,910.0
2024-06-10 14:45:00,597.21,597.63,596.77,597.41,2509.0,597.21,597.63,596.77,597.41,2509.0
2024-06-10 14:50:00,597.33,598.2,596.75,597.52,7352.0,597.33,598.2,596.75,597.52,7352.0
2024-06-10 14:55:00,597.49,598.8,597.41,598.8,2970.0,597.49,598.8,597.41,598.8,2970.0
2024-06-10 15:00:00,598.44,598.52,598.03,598.15,3362.0,598.44,598.52,598.03,598.15,3362.0
2024-06-10 15:05:00,598.56,598.56,597.94,598.45,905.0,598.56,598.56,597.94,598.45,905.0
2024-06-10 15:10:00,598.19,598.8,597.96,598.66,959.0,598.19,598.8,597.96,598.66,959.0
2024-06-10 15:15:00,598.8,599.06,598.35,598.35,2000.0,598.8,599.06,598.35,598.35,2000.0
2024-06-10 15:20:00,599.27,600.56,598.4,599.95,6509.0,599.27,600.56,598.4,599.95,6509.0
2024-06-10 15:25:00,600.27,600.81,599.75,600.81,4421.0,600.27,600.81,599.75,600.81,4421.0
2024-06-10 15:30:00,600.37,600.83,600.37,600.38,600.0,600.37,600.83,600.37,600.38,600.0
2024-06-10 15:35:00,600.31,600.31,598.39,598.39,11972.0,600.31,600.31,598.39,598.39,11972.0
2024-06-10 15:40:00,598.63,598.92,597.51,597.51,4533.0,598.63,598.92,597.51,597.51,4533.0
2024-06-10 15:45:00,597.52,597.75,596.0,597.0,5005.0,597.52,597.75,596.0,597.0,5005.0
2024-06-10 15:50:00,596.68,596.76,595.93,596.07,1310.0,596.68,596.76,595.93,596.07,1310.0
2024-06-10 15:55:00,595.92,596.52,594.39,595.99,22639.0,595.92,596.52,594.39,595.99,22639.0
2024-06-11 09:30:00,596.18,596.18,593.94,595.28,2595.0,596.18,596.18,593.94,595.28,2595.0
2024-06-11 09:35:00,596.31,596.34,592.0,594.01,2424.0,596.31,596.34,592.0,594.01,2424.0
2024-06-11 09:40:00,594.01,594.01,594.01,594.01,0.0,594.01,594.01,594.01,594.01,0.0
2024-06-11 09:45:00,594.89,594.9,594.49,594.49,240.0,594.89,594.9,594.49,594.49,240.0
2024-06-11 09:50:00,592.17,596.01,592.17,594.49,1000.0,592.17,596.01,592.17,594.49,1000.0
2024-06-11 09:55:00,594.38,594.38,594.38,594.38,100.0,594.38,594.38,594.38,594.38,100.0
2024-06-11 10:00:00,594.88,595.15,594.88,595.15,306.0,594.88,595.15,594.88,595.15,306.0
2024-06-11 10:05:00,593.85,594.1,593.85,594.1,400.0,593.85,594.1,593.85,594.1,400.0
2024-06-11 10:10:00,593.62,594.0,592.28,593.08,1900.0,593.62,594.0,592.28,593.08,1900.0
2024-06-11 10:15:00,593.06,593.3,590.99,590.99,3674.0,593.06,593.3,590.99,590.99,3674.0
2024-06-11 10:20:00,590.98,593.56,590.28,592.7,3992.0,590.98,593.56,590.28,592.7,3992.0
2024-06-11 10:25:00,592.94,593.18,592.93,593.18,233.0,592.94,593.18,592.93,593.18,233.0
2024-06-11 10:30:00,593.43,595.43,593.43,594.83,996.0,593.43,595.43,593.43,594.83,996.0
2024-06-11 10:35:00,595.37,598.47,595.37,597.97,8548.0,595.37,598.47,595.37,597.97,8548.0
2024-06-11 10:40:00,597.97,598.11,596.5,597.52,3303.0,597.97,598.11,596.5,597.52,3303.0
2024-06-11 10:45:00,597.65,598.98,597.3,597.3,4886.0,597.65,598.98,597.3,597.3,4886.0
2024-06-11 10:50:00,597.87,598.77,597.5,598.77,750.0,597.87,598.77,597.5,598.77,750.0
2024-06-11 10:55:00,598.96,598.96,598.58,598.59,1485.0,598.96,598.96,598.58,598.59,1485.0
2024-06-11 11:00:00,598.6,599.48,597.88,598.63,2442.0,598.6,599.48,597.88,598.63,2442.0
2024-06-11 11:05:00,597.88,598.0,596.08,596.08,1801.0,597.88,598.0,596.08,596.08,1801.0
2024-06-11 11:10:00,595.88,596.05,595.16,595.36,1500.0,595.88,596.05,595.16,595.36,1500.0
2024-06-11 11:15:00,595.23,595.34,595.0,595.22,1015.0,595.23,595.34,595.0,595.22,1015.0
2024-06-11 11:20:00,595.54,595.54,594.5,594.5,1015.0,595.54,595.54,594.5,594.5,1015.0
2024-06-11 11:25:00,594.09,595.14,594.09,594.12,600.0,594.09,595.14,594.09,594.12,600.0
2024-06-11 11:30:00,594.54,594.91,594.01,594.42,1925.0,594.54,594.91,594.01,594.42,1925.0
2024-06-11 11:35:00,594.61,594.66,594.03,594.45,1000.0,594.61,594.66,594.03,594.45,1000.0
2024-06-11 11:40:00,594.07,594.47,593.66,593.81,1234.0,594.07,594.47,593.66,593.81,1234.0
2024-06-11 11:45:00,594.22,594.53,593.7,594.36,3702.0,594.22,594.53,593.7,594.36,3702.0
2024-06-11 11:50:00,593.69,593.99,593.12,593.44,3353.0,593.69,593.99,593.12,593.44,3353.0
2024-06-11 11:55:00,593.36,593.77,593.08,593.08,827.0,593.36,593.77,593.08,593.08,827.0
2024-06-11 12:00:00,593.86,593.91,593.58,593.91,503.0,593.86,593.91,593.58,593.91,503.0
2024-06-11 12:05:00,593.96,593.96,593.28,593.41,659.0,593.96,593.96,593.28,593.41,659.0
2024-06-11 12:10:00,593.43,593.44,593.0,593.22,1602.0,593.43,593.44,593.0,593.22,1602.0
2024-06-11 12:15:00,593.64,594.85,593.41,594.84,1681.0,593.64,594.85,593.41,594.84,1681.0
2024-06-11 12:20:00,595.11,595.7,595.1,595.26,800.0,595.11,595.7,595.1,595.26,800.0
2024-06-11 12:25:00,595.06,595.06,594.62,594.7,700.0,595.06,595.06,594.62,594.7,700.0
2024-06-11 12:30:00,594.45,594.45,594.09,594.11,616.0,594.45,594.45,594.09,594.11,616.0
2024-06-11 12:35:00,593.68,593.71,593.47,593.47,400.0,593.68,593.71,593.47,593.47,400.0
2024-06-11 12:40:00,593.54,594.9,593.53,594.8,3400.0,593.54,594.9,593.53,594.8,3400.0
2024-06-11 12:45:00,594.8,594.8,593.07,593.21,2042.0,594.8,594.8,593.07,593.21,2042.0
2024-06-11 12:50:00,593.41,593.48,592.77,592.77,1100.0,593.41,593.48,592.77,592.77,1100.0
2024-06-11 12:55:00,593.1,593.25,592.72,592.72,2676.0,593.1,593.25,592.72,592.72,2676.0
2024-06-11 13:00:00,592.82,593.68,592.68,593.68,5252.0,592.82,593.68,592.68,593.68,5252.0
2024-06-11 13:05:00,594.25,595.0,594.25,595.0,400.0,594.25,595.0,594.25,595.0,400.0
2024-06-11 13:10:00,595.5,595.5,595.41,595.42,300.0,595.5,595.5,595.41,595.42,300.0
2024-06-11 13:15:00,595.82,595.82,595.81,595.82,100.0,595.82,595.82,595.81,595.82,100.0
2024-06-11 13:20:00,594.96,595.23,594.64,594.64,902.0,594.96,595.23,594.64,594.64,902.0
2024-06-11 13:25:00,594.9,594.93,594.85,594.88,1208.0,594.9,594.93,594.85,594.88,1208.0
2024-06-11 13:30:00,594.98,595.05,594.89,594.99,1800.0,594.98,595.05,594.89,594.99,1800.0
2024-06-11 13:35:00,594.97,594.97,594.59,594.59,720.0,594.97,594.97,594.59,594.59,720.0
2024-06-11 13:40:00,595.46,595.46,594.36,594.73,805.0,595.46,595.46,594.36,594.73,805.0
2024-06-11 13:45:00,594.94,594.94,593.4,593.4,2400.0,594.94,594.94,593.4,593.4,2400.0
2024-06-11 13:50:00,594.2,594.2,593.62,593.78,1004.0,594.2,594.2,593.62,593.78,1004.0
2024-06-11 13:55:00,593.75,594.12,593.54,593.54,1150.0,593.75,594.12,593.54,593.54,1150.0
2024-06-11 14:00:00,593.57,593.57,593.41,593.5,500.0,593.57,593.57,593.41,593.5,500.0
2024-06-11 14:05:00,593.51,593.51,592.71,592.82,1944.0,593.51,593.51,592.71,592.82,1944.0
2024-06-11 14:10:00,593.17,595.17,593.17,595.17,3383.0,593.17,595.17,593.17,595.17,3383.0
2024-06-11 14:15:00,595.3,596.5,595.3,596.5,970.0,595.3,596.5,595.3,596.5,970.0
2024-06-11 14:20:00,596.19,596.25,595.54,596.16,900.0,596.19,596.25,595.54,596.16,900.0
2024-06-11 14:25:00,596.12,596.12,595.54,596.09,400.0,596.12,596.12,595.54,596.09,400.0
2024-06-11 14:30:00,596.06,596.66,596.0,596.66,2186.0,596.06,596.66,596.0,596.66,2186.0
2024-06-11 14:35:00,596.76,597.0,596.56,596.79,867.0,596.76,597.0,596.56,596.79,867.0
2024-06-11 14:40:00,596.83,597.78,596.68,597.62,7313.0,596.83,597.78,596.68,597.62,7313.0
2024-06-11 14:45:00,597.26,597.35,596.73,596.73,1523.0,597.26,597.35,596.73,596.73,1523.0
2024-06-11 14:50:00,596.42,596.42,594.0,594.38,6718.0,596.42,596.42,594.0,594.38,6718.0
2024-06-11 14:55:00,594.38,596.28,594.37,595.35,3297.0,594.38,596.28,594.37,595.35,3297.0
2024-06-11 15:00:00,595.92,595.92,594.88,595.88,1537.0,595.92,595.92,594.88,595.88,1537.0
2024-06-11 15:05:00,594.84,595.16,594.2,594.2,2389.0,594.84,595.16,594.2,594.2,2389.0
2024-06-11 15:10:00,594.21,594.79,593.95,594.51,2000.0,594.21,594.79,593.95,594.51,2000.0
2024-06-11 15:15:00,594.53,594.53,593.93,593.93,1800.0,594.53,594.53,593.93,593.93,1800.0
2024-06-11 15:20:00,593.93,593.95,593.34,593.6,2200.0,593.93,593.95,593.34,593.6,2200.0
2024-06-11 15:25:00,593.31,593.56,593.04,593.04,1110.0,593.31,593.56,593.04,593.04,1110.0
2024-06-11 15:30:00,593.38,593.51,593.01,593.48,3126.0,593.38,593.51,593.01,593.48,3126.0
2024-06-11 15:35:00,593.37,593.46,592.76,592.8,2401.0,593.37,593.46,592.76,592.8,2401.0
2024-06-11 15:40:00,592.82,593.11,592.05,592.05,4294.0,592.82,593.11,592.05,592.05,4294.0
2024-06-11 15:45:00,591.68,591.68,590.78,590.86,1880.0,591.68,591.68,590.78,590.86,1880.0
2024-06-11 15:50:00,591.02,591.29,587.7,587.92,10784.0,591.02,591.29,587.7,587.92,10784.0
2024-06-11 15:55:00,588.19,588.73,584.16,588.72,41145.0,588.19,588.73,584.16,588.72,41145.0
2024-06-12 09:30:00,596.3,601.08,595.0,601.08,10427.0,596.3,601.08,595.0,601.08,10427.0
2024-06-12 09:35:00,600.97,600.97,598.11,598.79,2876.0,600.97,600.97,598.11,598.79,2876.0
2024-06-12 09:40:00,600.09,600.75,598.22,600.0,10240.0,600.09,600.75,598.22,600.0,10240.0
2024-06-12 09:45:00,599.4,600.6,598.9,600.11,10509.0,599.4,600.6,598.9,600.11,10509.0
2024-06-12 09:50:00,600.75,601.76,598.98,600.3,4006.0,600.75,601.76,598.98,600.3,4006.0
2024-06-12 09:55:00,601.0,604.65,599.44,604.65,9394.0,601.0,604.65,599.44,604.65,9394.0
2024-06-12 10:00:00,603.75,603.75,598.73,598.97,2785.0,603.75,603.75,598.73,598.97,2785.0
2024-06-12 10:05:00,598.78,598.78,597.72,598.62,851.0,598.78,598.78,597.72,598.62,851.0
2024-06-12 10:10:00,596.99,600.0,596.21,600.0,3203.0,596.99,600.0,596.21,600.0,3203.0
2024-06-12 10:15:00,599.22,600.04,596.72,596.98,9851.0,599.22,600.04,596.72,596.98,9851.0
2024-06-12 10:20:00,597.22,598.73,595.85,598.17,12023.0,597.22,598.73,595.85,598.17,12023.0
2024-06-12 10:25:00,600.56,600.56,599.05,599.05,800.0,600.56,600.56,599.05,599.05,800.0
2024-06-12 10:30:00,598.02,598.02,596.8,596.8,938.0,598.02,598.02,596.8,596.8,938.0
2024-06-12 10:35:00,596.66,596.97,595.4,595.9,1014.0,596.66,596.97,595.4,595.9,1014.0
2024-06-12 10:40:00,595.71,596.6,594.93,595.74,4326.0,595.71,596.6,594.93,595.74,4326.0
2024-06-12 10:45:00,596.0,596.01,595.49,595.49,200.0,596.0,596.01,595.49,595.49,200.0
2024-06-12 10:50:00,595.75,596.0,594.79,596.0,1097.0,595.75,596.0,594.79,596.0,1097.0
2024-06-12 10:55:00,596.45,596.6,595.02,596.58,5878.0,596.45,596.6,595.02,596.58,5878.0
2024-06-12 11:00:00,597.15,597.15,597.14,597.15,100.0,597.15,597.15,597.14,597.15,100.0
2024-06-12 11:05:00,597.14,597.14,595.48,596.31,1995.0,597.14,597.14,595.48,596.31,1995.0
2024-06-12 11:10:00,596.2,596.2,596.0,596.18,400.0,596.2,596.2,596.0,596.18,400.0
2024-06-12 11:15:00,595.53,596.07,595.0,595.4,3852.0,595.53,596.07,595.0,595.4,3852.0
2024-06-12 11:20:00,596.22,596.22,596.05,596.11,1728.0,596.22,596.22,596.05,596.11,1728.0
2024-06-12 11:25:00,595.57,596.08,594.28,594.81,10690.0,595.57,596.08,594.28,594.81,10690.0
2024-06-12 11:30:00,595.12,595.12,594.5,594.55,1290.0,595.12,595.12,594.5,594.55,1290.0
2024-06-12 11:35:00,595.0,595.0,594.1,594.1,2324.0,595.0,595.0,594.1,594.1,2324.0
2024-06-12 11:40:00,594.34,595.0,593.58,593.58,2500.0,594.34,595.0,593.58,593.58,2500.0
2024-06-12 11:45:00,593.17,593.31,592.65,593.31,2506.0,593.17,593.31,592.65,593.31,2506.0
2024-06-12 11:50:00,592.6,592.96,592.6,592.96,200.0,592.6,592.96,592.6,592.96,200.0
2024-06-12 11:55:00,592.96,593.3,592.96,593.26,3536.0,592.96,593.3,592.96,593.26,3536.0
2024-06-12 12:00:00,593.11,593.16,592.65,593.0,1351.0,593.11,593.16,592.65,593.0,1351.0
2024-06-12 12:05:00,593.21,594.26,593.21,594.03,2254.0,593.21,594.26,593.21,594.03,2254.0
2024-06-12 12:10:00,594.47,594.48,593.78,593.78,500.0,594.47,594.48,593.78,593.78,500.0
2024-06-12 12:15:00,593.56,593.88,593.48,593.88,772.0,593.56,593.88,593.48,593.88,772.0
2024-06-12 12:20:00,594.06,594.06,592.81,593.48,5014.0,594.06,594.06,592.81,593.48,5014.0
2024-06-12 12:25:00,593.5,593.53,592.65,593.34,1220.0,593.5,593.53,592.65,593.34,1220.0
2024-06-12 12:30:00,593.02,593.34,592.64,592.64,750.0,593.02,593.34,592.64,592.64,750.0
2024-06-12 12:35:00,593.1,593.1,593.09,593.1,100.0,593.1,593.1,593.09,593.1,100.0
2024-06-12 12:40:00,593.07,593.13,591.99,592.0,2672.0,593.07,593.13,591.99,592.0,2672.0
2024-06-12 12:45:00,592.0,592.22,591.5,591.5,6158.0,592.0,592.22,591.5,591.5,6158.0
2024-06-12 12:50:00,591.28,593.03,591.27,593.03,1639.0,591.28,593.03,591.27,593.03,1639.0
2024-06-12 12:55:00,593.0,593.51,593.0,593.06,965.0,593.0,593.51,593.0,593.06,965.0
2024-06-12 13:00:00,593.06,593.06,593.05,593.05,300.0,593.06,593.06,593.05,593.05,300.0
2024-06-12 13:05:00,593.04,593.04,592.77,592.9,300.0,593.04,593.04,592.77,592.9,300.0
2024-06-12 13:10:00,592.67,592.67,591.88,591.88,1700.0,592.67,592.67,591.88,591.88,1700.0
2024-06-12 13:15:00,591.65,591.72,589.36,590.33,3931.0,591.65,591.72,589.36,590.33,3931.0
2024-06-12 13:20:00,590.64,591.24,590.0,591.23,2340.0,590.64,591.24,590.0,591.23,2340.0
2024-06-12 13:25:00,591.84,592.44,591.68,592.33,1700.0,591.84,592.44,591.68,592.33,1700.0
2024-06-12 13:30:00,591.84,592.89,591.84,592.89,900.0,591.84,592.89,591.84,592.89,900.0
2024-06-12 13:35:00,592.91,593.34,592.62,593.34,300.0,592.91,593.34,592.62,593.34,300.0
2024-06-12 13:40:00,593.09,593.09,592.76,592.76,500.0,593.09,593.09,592.76,592.76,500.0
2024-06-12 13:45:00,592.81,593.4,592.71,593.4,2300.0,592.81,593.4,592.71,593.4,2300.0
2024-06-12 13:50:00,593.43,593.43,592.43,592.77,6590.0,593.43,593.43,592.43,592.77,6590.0
2024-06-12 13:55:00,592.9,593.63,592.76,593.0,5396.0,592.9,593.63,592.76,593.0,5396.0
2024-06-12 14:00:00,592.53,593.48,591.02,592.24,5064.0,592.53,593.48,591.02,592.24,5064.0
2024-06-12 14:05:00,592.63,592.68,591.43,592.27,6615.0,592.63,592.68,591.43,592.27,6615.0
2024-06-12 14:10:00,592.27,593.1,592.27,592.94,3200.0,592.27,593.1,592.27,592.94,3200.0
2024-06-12 14:15:00,592.94,592.94,591.6,592.0,14038.0,592.94,592.94,591.6,592.0,14038.0
2024-06-12 14:20:00,591.87,592.27,590.55,591.21,1652.0,591.87,592.27,590.55,591.21,1652.0
2024-06-12 14:25:00,591.42,592.09,590.73,591.4,6112.0,591.42,592.09,590.73,591.4,6112.0
2024-06-12 14:30:00,590.87,592.09,590.68,591.01,2713.0,590.87,592.09,590.68,591.01,2713.0
2024-06-12 14:35:00,590.9,592.89,590.19,592.66,10515.0,590.9,592.89,590.19,592.66,10515.0
2024-06-12 14:40:00,592.4,593.35,589.88,590.88,11788.0,592.4,593.35,589.88,590.88,11788.0
2024-06-12 14:45:00,591.02,591.19,590.7,590.7,4992.0,591.02,591.19,590.7,590.7,4992.0
2024-06-12 14:50:00,590.46,590.48,588.56,589.37,4938.0,590.46,590.48,588.56,589.37,4938.0
2024-06-12 14:55:00,589.27,590.69,589.27,590.69,11976.0,589.27,590.69,589.27,590.69,11976.0
2024-06-12 15:00:00,590.69,592.65,590.68,591.21,2299.0,590.69,592.65,590.68,591.21,2299.0
2024-06-12 15:05:00,590.88,591.45,590.88,591.32,400.0,590.88,591.45,590.88,591.32,400.0
2024-06-12 15:10:00,591.44,591.47,589.76,589.79,3577.0,591.44,591.47,589.76,589.79,3577.0
2024-06-12 15:15:00,589.32,591.53,589.28,591.29,3376.0,589.32,591.53,589.28,591.29,3376.0
2024-06-12 15:20:00,591.2,591.87,590.19,590.19,2808.0,591.2,591.87,590.19,590.19,2808.0
2024-06-12 15:25:00,589.32,590.18,588.92,589.33,1732.0,589.32,590.18,588.92,589.33,1732.0
2024-06-12 15:30:00,588.97,589.6,588.97,589.3,601.0,588.97,589.6,588.97,589.3,601.0
2024-06-12 15:35:00,589.05,590.1,589.05,589.62,3678.0,589.05,590.1,589.05,589.62,3678.0
2024-06-12 15:40:00,589.5,590.3,589.11,590.13,3673.0,589.5,590.3,589.11,590.13,3673.0
2024-06-12 15:45:00,589.87,590.45,589.16,590.45,4899.0,589.87,590.45,589.16,590.45,4899.0
2024-06-12 15:50:00,590.69,591.89,590.02,591.75,4495.0,590.69,591.89,590.02,591.75,4495.0
2024-06-12 15:55:00,591.79,592.42,590.56,591.1,14900.0,591.79,592.42,590.56,591.1,14900.0
2024-06-13 09:30:00,592.99,598.08,592.99,594.27,8350.0,592.99,598.08,592.99,594.27,8350.0
2024-06-13 09:35:00,594.27,597.11,590.51,590.68,1639.0,594.27,597.11,590.51,590.68,1639.0
2024-06-13 09:40:00,591.49,591.66,587.78,588.85,1161.0,591.49,591.66,587.78,588.85,1161.0
2024-06-13 09:45:00,589.56,589.94,586.15,587.55,2084.0,589.56,589.94,586.15,587.55,2084.0
2024-06-13 09:50:00,588.44,588.63,586.55,587.49,1406.0,588.44,588.63,586.55,587.49,1406.0
2024-06-13 09:55:00,587.5,587.5,585.86,585.86,2700.0,587.5,587.5,585.86,585.86,2700.0
2024-06-13 10:00:00,585.54,586.3,584.57,584.93,2015.0,585.54,586.3,584.57,584.93,2015.0
2024-06-13 10:05:00,585.0,587.0,585.0,586.85,9041.0,585.0,587.0,585.0,586.85,9041.0
2024-06-13 10:10:00,586.71,587.82,585.87,585.87,3002.0,586.71,587.82,585.87,585.87,3002.0
2024-06-13 10:15:00,585.57,585.97,585.55,585.95,1234.0,585.57,585.97,585.55,585.95,1234.0
2024-06-13 10:20:00,585.67,587.0,584.86,586.39,5631.0,585.67,587.0,584.86,586.39,5631.0
2024-06-13 10:25:00,587.0,587.0,584.15,584.81,6903.0,587.0,587.0,584.15,584.81,6903.0
2024-06-13 10:30:00,584.7,584.7,581.66,582.05,5206.0,584.7,584.7,581.66,582.05,5206.0
2024-06-13 10:35:00,582.72,585.59,580.54,584.07,10069.0,582.72,585.59,580.54,584.07,10069.0
2024-06-13 10:40:00,583.41,583.75,582.32,582.93,2130.0,583.41,583.75,582.32,582.93,2130.0
2024-06-13 10:45:00,583.35,584.05,581.24,581.44,3234.0,583.35,584.05,581.24,581.44,3234.0
2024-06-13 10:50:00,581.11,581.2,576.0,576.0,10073.0,581.11,581.2,576.0,576.0,10073.0
2024-06-13 10:55:00,576.53,578.74,575.0,578.74,15891.0,576.53,578.74,575.0,578.74,15891.0
2024-06-13 11:00:00,577.59,580.74,576.73,577.21,10649.0,577.59,580.74,576.73,577.21,10649.0
2024-06-13 11:05:00,577.46,580.7,577.24,579.35,6595.0,577.46,580.7,577.24,579.35,6595.0
2024-06-13 11:10:00,579.0,580.68,578.22,579.98,5543.0,579.0,580.68,578.22,579.98,5543.0
2024-06-13 11:15:00,580.34,580.71,578.38,578.82,3996.0,580.34,580.71,578.38,578.82,3996.0
2024-06-13 11:20:00,578.92,579.13,576.73,577.26,11293.0,578.92,579.13,576.73,577.26,11293.0
2024-06-13 11:25:00,578.09,578.92,577.83,578.92,800.0,578.09,578.92,577.83,578.92,800.0
2024-06-13 11:30:00,579.29,579.51,577.56,577.57,900.0,579.29,579.51,577.56,577.57,900.0
2024-06-13 11:35:00,576.91,577.04,576.91,576.94,1100.0,576.91,577.04,576.91,576.94,1100.0
2024-06-13 11:40:00,576.92,577.68,576.78,577.08,1200.0,576.92,577.68,576.78,577.08,1200.0
2024-06-13 11:45:00,577.08,579.25,577.07,579.25,3492.0,577.08,579.25,577.07,579.25,3492.0
2024-06-13 11:50:00,578.45,578.45,576.41,576.42,2222.0,578.45,578.45,576.41,576.42,2222.0
2024-06-13 11:55:00,576.64,576.64,574.43,574.43,5697.0,576.64,576.64,574.43,574.43,5697.0
2024-06-13 12:00:00,574.46,574.62,571.41,572.51,9660.0,574.46,574.62,571.41,572.51,9660.0
2024-06-13 12:05:00,572.51,572.52,570.3,570.8,9157.0,572.51,572.52,570.3,570.8,9157.0
2024-06-13 12:10:00,570.92,572.75,570.91,572.63,12257.0,570.92,572.75,570.91,572.63,12257.0
2024-06-13 12:15:00,572.63,572.7,571.01,571.01,9832.0,572.63,572.7,571.01,571.01,9832.0
2024-06-13 12:20:00,570.85,571.47,568.94,569.12,3570.0,570.85,571.47,568.94,569.12,3570.0
2024-06-13 12:25:00,568.51,569.69,568.45,569.69,3929.0,568.51,569.69,568.45,569.69,3929.0
2024-06-13 12:30:00,569.85,573.64,569.08,573.64,6945.0,569.85,573.64,569.08,573.64,6945.0
2024-06-13 12:35:00,574.27,575.52,572.33,573.99,3575.0,574.27,575.52,572.33,573.99,3575.0
2024-06-13 12:40:00,573.83,573.83,570.63,570.63,2597.0,573.83,573.83,570.63,570.63,2597.0
2024-06-13 12:45:00,572.78,574.71,572.58,572.81,3666.0,572.78,574.71,572.58,572.81,3666.0
2024-06-13 12:50:00,573.69,573.89,573.67,573.88,500.0,573.69,573.89,573.67,573.88,500.0
2024-06-13 12:55:00,574.72,577.06,574.57,577.06,2652.0,574.72,577.06,574.57,577.06,2652.0
2024-06-13 13:00:00,577.26,578.0,576.81,577.74,3101.0,577.26,578.0,576.81,577.74,3101.0
2024-06-13 13:05:00,577.45,578.0,576.68,576.68,3426.0,577.45,578.0,576.68,576.68,3426.0
2024-06-13 13:10:00,577.39,577.39,576.08,577.23,2857.0,577.39,577.39,576.08,577.23,2857.0
2024-06-13 13:15:00,577.15,577.22,576.43,576.43,1449.0,577.15,577.22,576.43,576.43,1449.0
2024-06-13 13:20:00,576.45,577.95,576.45,577.47,2870.0,576.45,577.95,576.45,577.47,2870.0
2024-06-13 13:25:00,578.25,578.25,577.08,577.56,1100.0,578.25,578.25,577.08,577.56,1100.0
2024-06-13 13:30:00,577.17,577.58,577.15,577.58,1200.0,577.17,577.58,577.15,577.58,1200.0
2024-06-13 13:35:00,577.41,577.8,577.41,577.8,1100.0,577.41,577.8,577.41,577.8,1100.0
2024-06-13 13:40:00,578.18,578.21,577.32,577.76,2373.0,578.18,578.21,577.32,577.76,2373.0
2024-06-13 13:45:00,577.03,578.21,577.02,577.78,1532.0,577.03,578.21,577.02,577.78,1532.0
2024-06-13 13:50:00,577.72,578.79,577.72,578.79,1227.0,577.72,578.79,577.72,578.79,1227.0
2024-06-13 13:55:00,577.98,577.98,576.48,576.49,900.0,577.98,577.98,576.48,576.49,900.0
2024-06-13 14:00:00,577.16,577.16,575.83,575.83,1000.0,577.16,577.16,575.83,575.83,1000.0
2024-06-13 14:05:00,575.03,576.96,575.03,576.58,2000.0,575.03,576.96,575.03,576.58,2000.0
2024-06-13 14:10:00,576.91,578.75,576.91,578.75,2604.0,576.91,578.75,576.91,578.75,2604.0
2024-06-13 14:15:00,578.59,578.97,577.11,577.11,700.0,578.59,578.97,577.11,577.11,700.0
2024-06-13 14:20:00,577.85,577.87,577.85,577.87,200.0,577.85,577.87,577.85,577.87,200.0
2024-06-13 14:25:00,577.67,578.87,577.5,577.5,2950.0,577.67,578.87,577.5,577.5,2950.0
2024-06-13 14:30:00,577.15,578.0,576.75,577.18,2580.0,577.15,578.0,576.75,577.18,2580.0
2024-06-13 14:35:00,577.18,577.18,577.18,577.18,0.0,577.18,577.18,577.18,577.18,0.0
2024-06-13 14:40:00,575.11,575.98,573.91,575.98,2953.0,575.11,575.98,573.91,575.98,2953.0
2024-06-13 14:45:00,576.17,576.17,574.89,575.27,709.0,576.17,576.17,574.89,575.27,709.0
2024-06-13 14:50:00,574.86,575.97,574.84,575.97,2000.0,574.86,575.97,574.84,575.97,2000.0
2024-06-13 14:55:00,575.62,575.9,575.07,575.41,4000.0,575.62,575.9,575.07,575.41,4000.0
2024-06-13 15:00:00,573.99,575.0,573.99,574.96,3000.0,573.99,575.0,573.99,574.96,3000.0
2024-06-13 15:05:00,575.07,575.12,574.58,574.89,3300.0,575.07,575.12,574.58,574.89,3300.0
2024-06-13 15:10:00,574.76,574.82,574.76,574.82,200.0,574.76,574.82,574.76,574.82,200.0
2024-06-13 15:15:00,574.37,574.47,573.44,573.79,4294.0,574.37,574.47,573.44,573.79,4294.0
2024-06-13 15:20:00,573.2,573.23,572.17,572.17,1005.0,573.2,573.23,572.17,572.17,1005.0
2024-06-13 15:25:00,572.2,573.4,572.2,573.02,1000.0,572.2,573.4,572.2,573.02,1000.0
2024-06-13 15:30:00,572.78,573.04,571.65,572.02,5281.0,572.78,573.04,571.65,572.02,5281.0
2024-06-13 15:35:00,571.63,572.55,571.5,572.16,6096.0,571.63,572.55,571.5,572.16,6096.0
2024-06-13 15:40:00,572.02,572.51,571.83,572.11,2950.0,572.02,572.51,571.83,572.11,2950.0
2024-06-13 15:45:00,572.31,573.91,571.76,572.14,5789.0,572.31,573.91,571.76,572.14,5789.0
2024-06-13 15:50:00,571.61,571.61,569.77,569.77,16252.0,571.61,571.61,569.77,569.77,16252.0
2024-06-13 15:55:00,569.67,570.35,566.9,566.9,83898.0,569.67,570.35,566.9,566.9,83898.0
2024-06-14 09:30:00,572.36,573.48,569.41,571.09,14476.0,572.36,573.48,569.41,571.09,14476.0
2024-06-14 09:35:00,572.56,574.5,571.75,574.38,2613.0,572.56,574.5,571.75,574.38,2613.0
2024-06-14 09:40:00,574.1,575.03,573.0,574.5,4398.0,574.1,575.03,573.0,574.5,4398.0
2024-06-14 09:45:00,575.68,579.84,574.92,579.1,5387.0,575.68,579.84,574.92,579.1,5387.0
2024-06-14 09:50:00,578.59,583.26,578.04,583.02,11776.0,578.59,583.26,578.04,583.02,11776.0
2024-06-14 09:55:00,583.36,584.31,580.96,584.31,5445.0,583.36,584.31,580.96,584.31,5445.0
2024-06-14 10:00:00,583.11,584.3,582.11,582.8,2198.0,583.11,584.3,582.11,582.8,2198.0
2024-06-14 10:05:00,583.0,583.95,580.0,580.11,2546.0,583.0,583.95,580.0,580.11,2546.0
2024-06-14 10:10:00,580.2,580.77,580.17,580.67,850.0,580.2,580.77,580.17,580.67,850.0
2024-06-14 10:15:00,579.64,581.13,579.64,581.13,706.0,579.64,581.13,579.64,581.13,706.0
2024-06-14 10:20:00,581.25,581.37,580.43,580.71,2449.0,581.25,581.37,580.43,580.71,2449.0
2024-06-14 10:25:00,581.75,581.75,579.26,580.0,2680.0,581.75,581.75,579.26,580.0,2680.0
2024-06-14 10:30:00,579.69,583.04,579.69,583.04,4055.0,579.69,583.04,579.69,583.04,4055.0
2024-06-14 10:35:00,583.09,583.09,580.36,580.6,2525.0,583.09,583.09,580.36,580.6,2525.0
2024-06-14 10:40:00,580.59,584.16,580.58,584.11,2715.0,580.59,584.16,580.58,584.11,2715.0
2024-06-14 10:45:00,584.34,586.0,584.34,585.73,2292.0,584.34,586.0,584.34,585.73,2292.0
2024-06-14 10:50:00,586.97,587.19,586.41,586.81,2013.0,586.97,587.19,586.41,586.81,2013.0
2024-06-14 10:55:00,587.49,587.49,584.69,585.77,1600.0,587.49,587.49,584.69,585.77,1600.0
2024-06-14 11:00:00,585.12,585.46,582.92,584.1,2311.0,585.12,585.46,582.92,584.1,2311.0
2024-06-14 11:05:00,584.51,584.82,584.2,584.21,633.0,584.51,584.82,584.2,584.21,633.0
2024-06-14 11:10:00,585.28,585.28,585.04,585.16,700.0,585.28,585.28,585.04,585.16,700.0
2024-06-14 11:15:00,585.4,585.4,584.1,584.76,456.0,585.4,585.4,584.1,584.76,456.0
2024-06-14 11:20:00,585.38,585.38,582.95,583.2,1145.0,585.38,585.38,582.95,583.2,1145.0
2024-06-14 11:25:00,583.08,583.88,582.47,583.73,819.0,583.08,583.88,582.47,583.73,819.0
2024-06-14 11:30:00,584.53,585.0,584.47,584.81,500.0,584.53,585.0,584.47,584.81,500.0
2024-06-14 11:35:00,584.74,584.74,583.52,584.49,4328.0,584.74,584.74,583.52,584.49,4328.0
2024-06-14 11:40:00,584.46,585.77,584.29,584.83,1506.0,584.46,585.77,584.29,584.83,1506.0
2024-06-14 11:45:00,584.06,584.42,582.78,582.93,1466.0,584.06,584.42,582.78,582.93,1466.0
2024-06-14 11:50:00,582.96,584.09,582.95,584.09,600.0,582.96,584.09,582.95,584.09,600.0
2024-06-14 11:55:00,584.1,584.5,583.58,583.62,977.0,584.1,584.5,583.58,583.62,977.0
2024-06-14 12:00:00,583.29,583.94,583.29,583.87,300.0,583.29,583.94,583.29,583.87,300.0
2024-06-14 12:05:00,584.04,584.04,582.87,582.87,1100.0,584.04,584.04,582.87,582.87,1100.0
2024-06-14 12:10:00,583.63,583.79,583.5,583.5,640.0,583.63,583.79,583.5,583.5,640.0
2024-06-14 12:15:00,583.69,584.57,583.69,584.23,1473.0,583.69,584.57,583.69,584.23,1473.0
2024-06-14 12:20:00,584.69,584.69,584.69,584.69,100.0,584.69,584.69,584.69,584.69,100.0
2024-06-14 12:25:00,584.25,584.25,584.23,584.23,335.0,584.25,584.25,584.23,584.23,335.0
2024-06-14 12:30:00,584.33,584.33,584.33,584.33,100.0,584.33,584.33,584.33,584.33,100.0
2024-06-14 12:35:00,584.57,586.0,584.57,585.98,706.0,584.57,586.0,584.57,585.98,706.0
2024-06-14 12:40:00,585.94,586.53,585.77,585.77,400.0,585.94,586.53,585.77,585.77,400.0
2024-06-14 12:45:00,586.04,586.18,586.04,586.15,300.0,586.04,586.18,586.04,586.15,300.0
2024-06-14 12:50:00,586.14,586.2,584.12,584.12,2335.0,586.14,586.2,584.12,584.12,2335.0
2024-06-14 12:55:00,585.01,585.31,584.29,585.31,816.0,585.01,585.31,584.29,585.31,816.0
2024-06-14 13:00:00,584.75,585.17,584.75,585.17,560.0,584.75,585.17,584.75,585.17,560.0
2024-06-14 13:05:00,585.18,586.11,585.17,585.99,1200.0,585.18,586.11,585.17,585.99,1200.0
2024-06-14 13:10:00,585.37,585.37,585.04,585.06,558.0,585.37,585.37,585.04,585.06,558.0
2024-06-14 13:15:00,585.32,585.41,585.32,585.41,1461.0,585.32,585.41,585.32,585.41,1461.0
2024-06-14 13:20:00,585.8,585.99,584.91,584.92,1185.0,585.8,585.99,584.91,584.92,1185.0
2024-06-14 13:25:00,585.0,585.13,584.89,585.13,537.0,585.0,585.13,584.89,585.13,537.0
2024-06-14 13:30:00,584.99,584.99,584.99,584.99,100.0,584.99,584.99,584.99,584.99,100.0
2024-06-14 13:35:00,585.03,585.44,585.02,585.44,598.0,585.03,585.44,585.02,585.44,598.0
2024-06-14 13:40:00,584.81,585.09,584.3,584.7,1209.0,584.81,585.09,584.3,584.7,1209.0
2024-06-14 13:45:00,584.79,584.8,584.64,584.64,455.0,584.79,584.8,584.64,584.64,455.0
2024-06-14 13:50:00,584.24,584.24,584.1,584.1,200.0,584.24,584.24,584.1,584.1,200.0
2024-06-14 13:55:00,583.89,584.12,583.24,583.24,500.0,583.89,584.12,583.24,583.24,500.0
2024-06-14 14:00:00,583.24,583.99,582.57,583.99,2141.0,583.24,583.99,582.57,583.99,2141.0
2024-06-14 14:05:00,583.57,583.8,583.11,583.71,1333.0,583.57,583.8,583.11,583.71,1333.0
2024-06-14 14:10:00,583.12,583.52,582.0,582.0,600.0,583.12,583.52,582.0,582.0,600.0
2024-06-14 14:15:00,582.42,582.42,580.87,581.11,3683.0,582.42,582.42,580.87,581.11,3683.0
2024-06-14 14:20:00,580.69,581.5,580.69,580.99,700.0,580.69,581.5,580.69,580.99,700.0
2024-06-14 14:25:00,580.98,581.36,579.32,579.45,4212.0,580.98,581.36,579.32,579.45,4212.0
2024-06-14 14:30:00,579.3,579.3,578.67,578.67,500.0,579.3,579.3,578.67,578.67,500.0
2024-06-14 14:35:00,578.76,579.75,578.75,578.84,3060.0,578.76,579.75,578.75,578.84,3060.0
2024-06-14 14:40:00,579.32,580.46,579.31,580.29,3484.0,579.32,580.46,579.31,580.29,3484.0
2024-06-14 14:45:00,580.25,580.94,580.25,580.94,500.0,580.25,580.94,580.25,580.94,500.0
2024-06-14 14:50:00,580.93,581.01,580.51,580.51,1030.0,580.93,581.01,580.51,580.51,1030.0
2024-06-14 14:55:00,580.75,580.75,579.74,580.02,3137.0,580.75,580.75,579.74,580.02,3137.0
2024-06-14 15:00:00,580.06,580.06,579.99,580.03,607.0,580.06,580.06,579.99,580.03,607.0
2024-06-14 15:05:00,580.07,580.87,580.07,580.87,3719.0,580.07,580.87,580.07,580.87,3719.0
2024-06-14 15:10:00,580.92,580.92,580.34,580.35,1024.0,580.92,580.92,580.34,580.35,1024.0
2024-06-14 15:15:00,580.4,580.41,579.82,580.27,1825.0,580.4,580.41,579.82,580.27,1825.0
2024-06-14 15:20:00,580.21,580.69,579.83,580.66,3295.0,580.21,580.69,579.83,580.66,3295.0
2024-06-14 15:25:00,580.64,580.96,580.55,580.96,983.0,580.64,580.96,580.55,580.96,983.0
2024-06-14 15:30:00,580.34,580.45,580.19,580.37,1300.0,580.34,580.45,580.19,580.37,1300.0
2024-06-14 15:35:00,580.29,581.61,580.28,581.61,4669.0,580.29,581.61,580.28,581.61,4669.0
2024-06-14 15:40:00,581.26,583.49,581.16,583.49,6078.0,581.26,583.49,581.16,583.49,6078.0
2024-06-14 15:45:00,583.26,584.34,582.55,582.57,5184.0,583.26,584.34,582.55,582.57,5184.0
2024-06-14 15:50:00,582.55,583.95,582.18,583.95,7358.0,582.55,583.95,582.18,583.95,7358.0
2024-06-14 15:55:00,583.79,586.12,583.75,585.74,30398.0,583.79,586.12,583.75,585.74,30398.0
2024-06-17 09:30:00,578.13,578.13,575.0,575.1,7147.0,578.13,578.13,575.0,575.1,7147.0
2024-06-17 09:35:00,575.21,580.0,574.32,580.0,2505.0,575.21,580.0,574.32,580.0,2505.0
2024-06-17 09:40:00,579.08,580.21,578.86,578.86,3450.0,579.08,580.21,578.86,578.86,3450.0
2024-06-17 09:45:00,579.38,579.98,578.14,578.55,3850.0,579.38,579.98,578.14,578.55,3850.0
2024-06-17 09:50:00,578.63,580.43,577.53,577.53,2869.0,578.63,580.43,577.53,577.53,2869.0
2024-06-17 09:55:00,578.13,578.13,578.13,578.13,200.0,578.13,578.13,578.13,578.13,200.0
2024-06-17 10:00:00,578.89,579.8,578.31,579.68,1737.0,578.89,579.8,578.31,579.68,1737.0
2024-06-17 10:05:00,580.95,581.65,580.32,581.65,2216.0,580.95,581.65,580.32,581.65,2216.0
2024-06-17 10:10:00,580.38,581.03,578.88,579.74,2094.0,580.38,581.03,578.88,579.74,2094.0
2024-06-17 10:15:00,579.01,579.01,577.6,578.44,4101.0,579.01,579.01,577.6,578.44,4101.0
2024-06-17 10:20:00,578.41,579.61,574.35,574.62,6238.0,578.41,579.61,574.35,574.62,6238.0
2024-06-17 10:25:00,575.94,578.81,574.51,578.81,4500.0,575.94,578.81,574.51,578.81,4500.0
2024-06-17 10:30:00,578.0,579.06,575.79,577.33,8964.0,578.0,579.06,575.79,577.33,8964.0
2024-06-17 10:35:00,576.0,576.96,575.38,576.84,3214.0,576.0,576.96,575.38,576.84,3214.0
2024-06-17 10:40:00,575.6,577.24,575.54,575.58,5676.0,575.6,577.24,575.54,575.58,5676.0
2024-06-17 10:45:00,574.37,574.37,574.11,574.11,200.0,574.37,574.37,574.11,574.11,200.0
2024-06-17 10:50:00,574.26,574.63,573.46,574.63,2320.0,574.26,574.63,573.46,574.63,2320.0
2024-06-17 10:55:00,574.77,576.68,574.68,575.27,2032.0,574.77,576.68,574.68,575.27,2032.0
2024-06-17 11:00:00,575.75,575.76,574.89,575.23,1131.0,575.75,575.76,574.89,575.23,1131.0
2024-06-17 11:05:00,575.64,576.38,575.64,576.38,1962.0,575.64,576.38,575.64,576.38,1962.0
2024-06-17 11:10:00,575.05,575.05,575.05,575.05,511.0,575.05,575.05,575.05,575.05,511.0
2024-06-17 11:15:00,575.62,577.12,575.48,575.8,2722.0,575.62,577.12,575.48,575.8,2722.0
2024-06-17 11:20:00,575.0,575.17,574.64,575.17,1252.0,575.0,575.17,574.64,575.17,1252.0
2024-06-17 11:25:00,574.05,574.19,574.05,574.19,300.0,574.05,574.19,574.05,574.19,300.0
2024-06-17 11:30:00,574.69,575.79,573.66,575.79,1843.0,574.69,575.79,573.66,575.79,1843.0
2024-06-17 11:35:00,575.89,575.9,575.7,575.7,300.0,575.89,575.9,575.7,575.7,300.0
2024-06-17 11:40:00,576.2,576.27,576.2,576.27,200.0,576.2,576.27,576.2,576.27,200.0
2024-06-17 11:45:00,576.19,576.19,574.39,574.39,2150.0,576.19,576.19,574.39,574.39,2150.0
2024-06-17 11:50:00,575.0,575.3,574.43,574.43,759.0,575.0,575.3,574.43,574.43,759.0
2024-06-17 11:55:00,574.85,574.85,572.85,572.86,3190.0,574.85,574.85,572.85,572.86,3190.0
2024-06-17 12:00:00,573.69,574.61,573.66,574.61,900.0,573.69,574.61,573.66,574.61,900.0
2024-06-17 12:05:00,574.76,575.27,574.46,574.46,1400.0,574.76,575.27,574.46,574.46,1400.0
2024-06-17 12:10:00,574.38,574.51,573.91,573.91,877.0,574.38,574.51,573.91,573.91,877.0
2024-06-17 12:15:00,574.22,574.57,574.22,574.57,400.0,574.22,574.57,574.22,574.57,400.0
2024-06-17 12:20:00,574.85,575.56,574.84,575.56,400.0,574.85,575.56,574.84,575.56,400.0
2024-06-17 12:25:00,575.37,576.54,575.36,576.54,855.0,575.37,576.54,575.36,576.54,855.0
2024-06-17 12:30:00,576.28,576.53,575.77,576.53,837.0,576.28,576.53,575.77,576.53,837.0
2024-06-17 12:35:00,576.44,576.44,574.74,574.93,7291.0,576.44,576.44,574.74,574.93,7291.0
2024-06-17 12:40:00,573.77,574.51,573.77,574.47,425.0,573.77,574.51,573.77,574.47,425.0
2024-06-17 12:45:00,573.85,574.31,573.35,573.63,2400.0,573.85,574.31,573.35,573.63,2400.0
2024-06-17 12:50:00,573.92,574.98,573.43,574.48,1937.0,573.92,574.98,573.43,574.48,1937.0
2024-06-17 12:55:00,574.15,574.15,573.13,573.48,600.0,574.15,574.15,573.13,573.48,600.0
2024-06-17 13:00:00,573.61,574.59,573.61,574.59,909.0,573.61,574.59,573.61,574.59,909.0
2024-06-17 13:05:00,574.3,575.03,574.3,575.02,200.0,574.3,575.03,574.3,575.02,200.0
2024-06-17 13:10:00,575.34,575.42,575.33,575.36,684.0,575.34,575.42,575.33,575.36,684.0
2024-06-17 13:15:00,575.91,576.06,575.48,575.9,1584.0,575.91,576.06,575.48,575.9,1584.0
2024-06-17 13:20:00,575.9,576.37,575.54,575.86,2674.0,575.9,576.37,575.54,575.86,2674.0
2024-06-17 13:25:00,575.38,576.23,575.37,575.7,2460.0,575.38,576.23,575.37,575.7,2460.0
2024-06-17 13:30:00,576.04,576.24,575.14,575.87,3337.0,576.04,576.24,575.14,575.87,3337.0
2024-06-17 13:35:00,575.93,575.98,575.92,575.98,600.0,575.93,575.98,575.92,575.98,600.0
2024-06-17 13:40:00,576.0,576.0,574.79,575.4,2268.0,576.0,576.0,574.79,575.4,2268.0
2024-06-17 13:45:00,575.42,575.42,574.65,574.65,400.0,575.42,575.42,574.65,574.65,400.0
2024-06-17 13:50:00,575.26,576.41,575.26,576.41,5506.0,575.26,576.41,575.26,576.41,5506.0
2024-06-17 13:55:00,576.86,576.87,575.71,575.74,1300.0,576.86,576.87,575.71,575.74,1300.0
2024-06-17 14:00:00,575.97,576.68,575.97,576.3,844.0,575.97,576.68,575.97,576.3,844.0
2024-06-17 14:05:00,576.47,576.51,576.1,576.1,500.0,576.47,576.51,576.1,576.1,500.0
2024-06-17 14:10:00,576.03,576.03,574.0,574.0,2808.0,576.03,576.03,574.0,574.0,2808.0
2024-06-17 14:15:00,573.36,574.55,573.24,574.41,3372.0,573.36,574.55,573.24,574.41,3372.0
2024-06-17 14:20:00,574.39,574.46,574.04,574.45,700.0,574.39,574.46,574.04,574.45,700.0
2024-06-17 14:25:00,574.35,574.89,574.09,574.66,1900.0,574.35,574.89,574.09,574.66,1900.0
2024-06-17 14:30:00,574.47,574.84,573.92,573.92,2895.0,574.47,574.84,573.92,573.92,2895.0
2024-06-17 14:35:00,573.99,574.01,572.9,572.9,1100.0,573.99,574.01,572.9,572.9,1100.0
2024-06-17 14:40:00,572.57,573.34,571.94,573.34,2500.0,572.57,573.34,571.94,573.34,2500.0
2024-06-17 14:45:00,572.58,573.19,572.28,572.74,2071.0,572.58,573.19,572.28,572.74,2071.0
2024-06-17 14:50:00,572.73,573.2,572.4,573.2,1800.0,572.73,573.2,572.4,573.2,1800.0
2024-06-17 14:55:00,572.53,573.32,572.53,572.71,1600.0,572.53,573.32,572.53,572.71,1600.0
2024-06-17 15:00:00,572.48,572.74,571.97,572.21,1253.0,572.48,572.74,571.97,572.21,1253.0
2024-06-17 15:05:00,571.78,572.56,571.48,572.28,2300.0,571.78,572.56,571.48,572.28,2300.0
2024-06-17 15:10:00,572.25,572.74,571.75,572.62,2206.0,572.25,572.74,571.75,572.62,2206.0
2024-06-17 15:15:00,572.27,573.24,572.27,573.04,1000.0,572.27,573.24,572.27,573.04,1000.0
2024-06-17 15:20:00,572.99,573.82,572.92,573.82,1600.0,572.99,573.82,572.92,573.82,1600.0
2024-06-17 15:25:00,574.39,574.4,573.81,573.81,1500.0,574.39,574.4,573.81,573.81,1500.0
2024-06-17 15:30:00,573.81,573.81,572.75,573.38,3352.0,573.81,573.81,572.75,573.38,3352.0
2024-06-17 15:35:00,573.66,573.66,572.76,573.26,3900.0,573.66,573.66,572.76,573.26,3900.0
2024-06-17 15:40:00,573.08,573.08,571.62,571.62,2326.0,573.08,573.08,571.62,571.62,2326.0
2024-06-17 15:45:00,571.62,572.4,571.49,571.69,7351.0,571.62,572.4,571.49,571.69,7351.0
2024-06-17 15:50:00,571.76,572.78,571.59,572.16,7772.0,571.76,572.78,571.59,572.16,7772.0
2024-06-17 15:55:00,571.62,572.38,570.65,570.65,20344.0,571.62,572.38,570.65,570.65,20344.0
2024-06-18 09:30:00,559.11,570.0,553.84,567.73,19983.0,559.11,570.0,553.84,567.73,19983.0
2024-06-18 09:35:00,566.01,567.6,565.5,567.59,2000.0,566.01,567.6,565.5,567.59,2000.0
2024-06-18 09:40:00,568.85,570.01,566.58,567.49,3244.0,568.85,570.01,566.58,567.49,3244.0
2024-06-18 09:45:00,567.92,570.49,567.92,569.0,800.0,567.92,570.49,567.92,569.0,800.0
2024-06-18 09:50:00,569.49,569.49,569.0,569.0,750.0,569.49,569.49,569.0,569.0,750.0
2024-06-18 09:55:00,569.37,570.51,567.57,568.0,1364.0,569.37,570.51,567.57,568.0,1364.0
2024-06-18 10:00:00,567.71,568.29,567.6,568.29,500.0,567.71,568.29,567.6,568.29,500.0
2024-06-18 10:05:00,568.3,569.58,568.24,568.24,1000.0,568.3,569.58,568.24,568.24,1000.0
2024-06-18 10:10:00,569.52,570.94,569.19,569.97,2250.0,569.52,570.94,569.19,569.97,2250.0
2024-06-18 10:15:00,569.81,569.81,569.43,569.8,700.0,569.81,569.81,569.43,569.8,700.0
2024-06-18 10:20:00,569.89,570.37,567.7,567.71,1823.0,569.89,570.37,567.7,567.71,1823.0
2024-06-18 10:25:00,567.9,569.4,567.23,568.65,1150.0,567.9,569.4,567.23,568.65,1150.0
2024-06-18 10:30:00,568.87,570.44,568.87,570.44,1337.0,568.87,570.44,568.87,570.44,1337.0
2024-06-18 10:35:00,570.95,571.8,570.95,571.8,817.0,570.95,571.8,570.95,571.8,817.0
2024-06-18 10:40:00,571.44,571.84,569.85,570.11,1617.0,571.44,571.84,569.85,570.11,1617.0
2024-06-18 10:45:00,569.4,571.1,569.39,570.94,1668.0,569.4,571.1,569.39,570.94,1668.0
2024-06-18 10:50:00,570.94,570.94,569.97,569.97,350.0,570.94,570.94,569.97,569.97,350.0
2024-06-18 10:55:00,569.13,569.14,568.95,569.11,717.0,569.13,569.14,568.95,569.11,717.0
2024-06-18 11:00:00,569.57,573.25,569.57,573.25,2577.0,569.57,573.25,569.57,573.25,2577.0
2024-06-18 11:05:00,571.49,571.61,571.21,571.61,702.0,571.49,571.61,571.21,571.61,702.0
2024-06-18 11:10:00,570.96,570.96,570.86,570.86,1613.0,570.96,570.96,570.86,570.86,1613.0
2024-06-18 11:15:00,570.96,570.96,570.95,570.96,326.0,570.96,570.96,570.95,570.96,326.0
2024-06-18 11:20:00,570.38,571.0,569.03,570.73,5080.0,570.38,571.0,569.03,570.73,5080.0
2024-06-18 11:25:00,570.99,570.99,570.11,570.11,2246.0,570.99,570.99,570.11,570.11,2246.0
2024-06-18 11:30:00,570.11,571.66,570.1,571.3,9704.0,570.11,571.66,570.1,571.3,9704.0
2024-06-18 11:35:00,570.02,570.21,567.93,567.93,725.0,570.02,570.21,567.93,567.93,725.0
2024-06-18 11:40:00,568.77,569.68,568.22,569.2,1092.0,568.77,569.68,568.22,569.2,1092.0
2024-06-18 11:45:00,569.68,569.99,568.82,569.7,644.0,569.68,569.99,568.82,569.7,644.0
2024-06-18 11:50:00,569.99,570.65,569.5,569.64,1752.0,569.99,570.65,569.5,569.64,1752.0
2024-06-18 11:55:00,569.5,570.69,569.5,570.32,1600.0,569.5,570.69,569.5,570.32,1600.0
2024-06-18 12:00:00,570.4,570.75,569.85,570.21,2424.0,570.4,570.75,569.85,570.21,2424.0
2024-06-18 12:05:00,570.14,570.14,568.62,568.62,740.0,570.14,570.14,568.62,568.62,740.0
2024-06-18 12:10:00,569.14,569.15,568.52,568.57,614.0,569.14,569.15,568.52,568.57,614.0
2024-06-18 12:15:00,569.4,569.4,567.55,567.55,1600.0,569.4,569.4,567.55,567.55,1600.0
2024-06-18 12:20:00,567.97,568.57,567.88,568.56,1942.0,567.97,568.57,567.88,568.56,1942.0
2024-06-18 12:25:00,567.83,567.91,567.82,567.9,425.0,567.83,567.91,567.82,567.9,425.0
2024-06-18 12:30:00,567.24,567.28,566.86,566.99,1299.0,567.24,567.28,566.86,566.99,1299.0
2024-06-18 12:35:00,567.31,567.85,567.3,567.85,700.0,567.31,567.85,567.3,567.85,700.0
2024-06-18 12:40:00,567.68,568.79,567.66,568.78,900.0,567.68,568.79,567.66,568.78,900.0
2024-06-18 12:45:00,569.43,570.1,569.3,569.31,812.0,569.43,570.1,569.3,569.31,812.0
2024-06-18 12:50:00,569.36,570.14,568.25,568.31,2429.0,569.36,570.14,568.25,568.31,2429.0
2024-06-18 12:55:00,568.96,569.52,568.3,569.51,1543.0,568.96,569.52,568.3,569.51,1543.0
2024-06-18 13:00:00,569.61,569.61,568.4,568.81,2800.0,569.61,569.61,568.4,568.81,2800.0
2024-06-18 13:05:00,568.51,568.88,568.42,568.88,528.0,568.51,568.88,568.42,568.88,528.0
2024-06-18 13:10:00,568.8,568.8,567.97,567.97,400.0,568.8,568.8,567.97,567.97,400.0
2024-06-18 13:15:00,568.24,569.16,568.24,568.87,1299.0,568.24,569.16,568.24,568.87,1299.0
2024-06-18 13:20:00,569.58,569.69,568.55,568.75,1651.0,569.58,569.69,568.55,568.75,1651.0
2024-06-18 13:25:00,569.15,569.25,569.09,569.25,300.0,569.15,569.25,569.09,569.25,300.0
2024-06-18 13:30:00,569.22,569.24,568.8,569.23,1200.0,569.22,569.24,568.8,569.23,1200.0
2024-06-18 13:35:00,569.13,569.14,567.98,567.98,1678.0,569.13,569.14,567.98,567.98,1678.0
2024-06-18 13:40:00,567.99,568.63,567.47,567.47,1156.0,567.99,568.63,567.47,567.47,1156.0
2024-06-18 13:45:00,567.77,568.06,567.21,567.67,1527.0,567.77,568.06,567.21,567.67,1527.0
2024-06-18 13:50:00,567.67,568.08,567.28,567.6,1013.0,567.67,568.08,567.28,567.6,1013.0
2024-06-18 13:55:00,567.26,567.57,566.74,567.23,2221.0,567.26,567.57,566.74,567.23,2221.0
2024-06-18 14:00:00,567.13,567.26,566.0,567.0,4673.0,567.13,567.26,566.0,567.0,4673.0
2024-06-18 14:05:00,567.0,567.69,566.99,567.69,1951.0,567.0,567.69,566.99,567.69,1951.0
2024-06-18 14:10:00,567.07,567.54,566.58,566.58,620.0,567.07,567.54,566.58,566.58,620.0
2024-06-18 14:15:00,566.83,567.36,566.48,567.36,2796.0,566.83,567.36,566.48,567.36,2796.0
2024-06-18 14:20:00,567.28,567.7,567.28,567.7,327.0,567.28,567.7,567.28,567.7,327.0
2024-06-18 14:25:00,566.64,567.45,566.6,566.6,1773.0,566.64,567.45,566.6,566.6,1773.0
2024-06-18 14:30:00,566.64,566.64,565.24,565.27,7574.0,566.64,566.64,565.24,565.27,7574.0
2024-06-18 14:35:00,565.64,566.29,565.64,566.0,3302.0,565.64,566.29,565.64,566.0,3302.0
2024-06-18 14:40:00,565.65,567.1,565.43,566.96,6393.0,565.65,567.1,565.43,566.96,6393.0
2024-06-18 14:45:00,567.14,567.55,566.85,566.85,3744.0,567.14,567.55,566.85,566.85,3744.0
2024-06-18 14:50:00,567.58,567.58,566.59,567.54,1301.0,567.58,567.58,566.59,567.54,1301.0
2024-06-18 14:55:00,566.7,567.45,566.36,566.37,4241.0,566.7,567.45,566.36,566.37,4241.0
2024-06-18 15:00:00,566.26,566.26,564.11,564.82,6433.0,566.26,566.26,564.11,564.82,6433.0
2024-06-18 15:05:00,564.93,565.86,564.14,564.47,8266.0,564.93,565.86,564.14,564.47,8266.0
2024-06-18 15:10:00,564.48,564.59,564.09,564.09,3242.0,564.48,564.59,564.09,564.09,3242.0
2024-06-18 15:15:00,564.45,564.88,563.55,563.98,6894.0,564.45,564.88,563.55,563.98,6894.0
2024-06-18 15:20:00,563.55,564.69,563.02,564.69,8159.0,563.55,564.69,563.02,564.69,8159.0
2024-06-18 15:25:00,564.49,564.85,564.47,564.66,1068.0,564.49,564.85,564.47,564.66,1068.0
2024-06-18 15:30:00,564.48,564.48,563.53,564.14,4190.0,564.48,564.48,563.53,564.14,4190.0
2024-06-18 15:35:00,564.17,565.56,563.71,565.33,19026.0,564.17,565.56,563.71,565.33,19026.0
2024-06-18 15:40:00,565.23,565.23,563.05,563.59,4369.0,565.23,565.23,563.05,563.59,4369.0
2024-06-18 15:45:00,563.59,563.61,562.77,563.09,9216.0,563.59,563.61,562.77,563.09,9216.0
2024-06-18 15:50:00,563.4,564.83,562.82,564.27,7300.0,563.4,564.83,562.82,564.27,7300.0
2024-06-18 15:55:00,563.75,563.75,561.01,561.59,25241.0,563.75,563.75,561.01,561.59,25241.0
2024-06-20 09:30:00,561.99,563.02,560.19,560.36,9737.0,561.99,563.02,560.19,560.36,9737.0
2024-06-20 09:35:00,560.24,562.91,560.24,560.92,3090.0,560.24,562.91,560.24,560.92,3090.0
2024-06-20 09:40:00,560.93,562.5,560.21,560.33,3478.0,560.93,562.5,560.21,560.33,3478.0
2024-06-20 09:45:00,559.03,560.24,557.64,560.24,1600.0,559.03,560.24,557.64,560.24,1600.0
2024-06-20 09:50:00,557.98,559.26,557.23,559.26,813.0,557.98,559.26,557.23,559.26,813.0
2024-06-20 09:55:00,560.31,560.88,560.3,560.87,324.0,560.31,560.88,560.3,560.87,324.0
2024-06-20 10:00:00,560.56,560.94,557.1,557.36,2955.0,560.56,560.94,557.1,557.36,2955.0
2024-06-20 10:05:00,558.63,560.32,556.84,556.84,6429.0,558.63,560.32,556.84,556.84,6429.0
2024-06-20 10:10:00,557.15,557.28,555.0,556.52,9714.0,557.15,557.28,555.0,556.52,9714.0
2024-06-20 10:15:00,555.0,556.0,552.0,553.84,11213.0,555.0,556.0,552.0,553.84,11213.0
2024-06-20 10:20:00,554.47,556.78,553.0,555.46,6546.0,554.47,556.78,553.0,555.46,6546.0
2024-06-20 10:25:00,556.32,556.78,554.26,554.51,5604.0,556.32,556.78,554.26,554.51,5604.0
2024-06-20 10:30:00,554.16,555.69,554.16,555.69,5688.0,554.16,555.69,554.16,555.69,5688.0
2024-06-20 10:35:00,554.84,558.02,554.66,556.45,20580.0,554.84,558.02,554.66,556.45,20580.0
2024-06-20 10:40:00,556.63,557.73,556.42,557.11,3054.0,556.63,557.73,556.42,557.11,3054.0
2024-06-20 10:45:00,556.07,557.19,556.07,556.98,2627.0,556.07,557.19,556.07,556.98,2627.0
2024-06-20 10:50:00,556.25,559.44,556.18,559.23,2538.0,556.25,559.44,556.18,559.23,2538.0
2024-06-20 10:55:00,559.23,559.23,557.48,558.43,3921.0,559.23,559.23,557.48,558.43,3921.0
2024-06-20 11:00:00,558.45,558.75,557.22,557.69,2028.0,558.45,558.75,557.22,557.69,2028.0
2024-06-20 11:05:00,558.16,558.68,557.56,558.12,3288.0,558.16,558.68,557.56,558.12,3288.0
2024-06-20 11:10:00,557.64,560.18,557.21,559.06,4782.0,557.64,560.18,557.21,559.06,4782.0
2024-06-20 11:15:00,559.51,559.52,557.81,557.81,2654.0,559.51,559.52,557.81,557.81,2654.0
2024-06-20 11:20:00,558.62,558.62,556.54,556.7,1402.0,558.62,558.62,556.54,556.7,1402.0
2024-06-20 11:25:00,556.43,558.0,556.18,557.67,4905.0,556.43,558.0,556.18,557.67,4905.0
2024-06-20 11:30:00,557.63,558.75,556.84,558.13,4243.0,557.63,558.75,556.84,558.13,4243.0
2024-06-20 11:35:00,558.12,558.61,557.96,558.03,905.0,558.12,558.61,557.96,558.03,905.0
2024-06-20 11:40:00,558.59,559.12,557.31,559.11,4479.0,558.59,559.12,557.31,559.11,4479.0
2024-06-20 11:45:00,558.81,559.94,557.92,557.93,4863.0,558.81,559.94,557.92,557.93,4863.0
2024-06-20 11:50:00,558.03,558.53,557.89,557.92,5902.0,558.03,558.53,557.89,557.92,5902.0
2024-06-20 11:55:00,557.65,558.06,557.46,557.46,3434.0,557.65,558.06,557.46,557.46,3434.0
2024-06-20 12:00:00,557.46,557.46,556.69,557.13,800.0,557.46,557.46,556.69,557.13,800.0
2024-06-20 12:05:00,558.07,558.45,557.23,557.23,800.0,558.07,558.45,557.23,557.23,800.0
2024-06-20 12:10:00,557.69,558.0,557.23,557.23,1179.0,557.69,558.0,557.23,557.23,1179.0
2024-06-20 12:15:00,557.23,557.23,556.74,557.12,800.0,557.23,557.23,556.74,557.12,800.0
2024-06-20 12:20:00,557.12,557.12,556.61,556.61,1180.0,557.12,557.12,556.61,556.61,1180.0
2024-06-20 12:25:00,556.31,556.5,555.23,556.5,2623.0,556.31,556.5,555.23,556.5,2623.0
2024-06-20 12:30:00,556.16,556.16,555.1,556.02,1554.0,556.16,556.16,555.1,556.02,1554.0
2024-06-20 12:35:00,555.31,556.04,555.31,555.9,727.0,555.31,556.04,555.31,555.9,727.0
2024-06-20 12:40:00,555.9,556.8,555.88,556.8,700.0,555.9,556.8,555.88,556.8,700.0
2024-06-20 12:45:00,556.83,556.87,556.27,556.77,2072.0,556.83,556.87,556.27,556.77,2072.0
2024-06-20 12:50:00,556.99,557.46,556.99,557.46,600.0,556.99,557.46,556.99,557.46,600.0
2024-06-20 12:55:00,557.46,558.0,556.49,556.49,4996.0,557.46,558.0,556.49,556.49,4996.0
2024-06-20 13:00:00,556.44,556.76,556.34,556.76,426.0,556.44,556.76,556.34,556.76,426.0
2024-06-20 13:05:00,556.39,556.39,555.94,555.94,700.0,556.39,556.39,555.94,555.94,700.0
2024-06-20 13:10:00,556.44,557.37,556.39,557.37,734.0,556.44,557.37,556.39,557.37,734.0
2024-06-20 13:15:00,558.0,558.0,557.52,557.52,1064.0,558.0,558.0,557.52,557.52,1064.0
2024-06-20 13:20:00,557.67,558.0,557.46,557.46,2568.0,557.67,558.0,557.46,557.46,2568.0
2024-06-20 13:25:00,557.37,558.5,557.35,558.5,4905.0,557.37,558.5,557.35,558.5,4905.0
2024-06-20 13:30:00,558.49,559.41,558.46,558.46,3784.0,558.49,559.41,558.46,558.46,3784.0
2024-06-20 13:35:00,558.95,558.95,556.78,557.47,2867.0,558.95,558.95,556.78,557.47,2867.0
2024-06-20 13:40:00,558.05,558.45,557.81,557.81,800.0,558.05,558.45,557.81,557.81,800.0
2024-06-20 13:45:00,559.27,559.27,558.11,558.11,1878.0,559.27,559.27,558.11,558.11,1878.0
2024-06-20 13:50:00,558.98,558.98,557.65,558.5,3622.0,558.98,558.98,557.65,558.5,3622.0
2024-06-20 13:55:00,558.7,558.95,558.42,558.58,8020.0,558.7,558.95,558.42,558.58,8020.0
2024-06-20 14:00:00,558.75,560.25,558.54,559.22,12740.0,558.75,560.25,558.54,559.22,12740.0
2024-06-20 14:05:00,560.5,560.5,558.53,558.57,5121.0,560.5,560.5,558.53,558.57,5121.0
2024-06-20 14:10:00,559.14,559.21,559.13,559.21,1561.0,559.14,559.21,559.13,559.21,1561.0
2024-06-20 14:15:00,559.21,559.28,559.21,559.27,923.0,559.21,559.28,559.21,559.27,923.0
2024-06-20 14:20:00,558.9,559.25,558.72,559.24,1525.0,558.9,559.25,558.72,559.24,1525.0
2024-06-20 14:25:00,558.73,559.1,558.29,558.29,1911.0,558.73,559.1,558.29,558.29,1911.0
2024-06-20 14:30:00,558.19,558.48,557.9,557.9,1133.0,558.19,558.48,557.9,557.9,1133.0
2024-06-20 14:35:00,557.94,558.76,557.46,558.21,2120.0,557.94,558.76,557.46,558.21,2120.0
2024-06-20 14:40:00,558.22,558.22,558.07,558.07,1670.0,558.22,558.22,558.07,558.07,1670.0
2024-06-20 14:45:00,558.06,558.06,557.57,557.77,3612.0,558.06,558.06,557.57,557.77,3612.0
2024-06-20 14:50:00,557.76,558.76,557.27,558.75,4191.0,557.76,558.76,557.27,558.75,4191.0
2024-06-20 14:55:00,559.01,559.02,557.88,558.24,3046.0,559.01,559.02,557.88,558.24,3046.0
2024-06-20 15:00:00,557.86,557.93,557.44,557.61,600.0,557.86,557.93,557.44,557.61,600.0
2024-06-20 15:05:00,556.73,557.39,556.24,556.24,1119.0,556.73,557.39,556.24,556.24,1119.0
2024-06-20 15:10:00,556.2,557.53,556.2,557.53,1600.0,556.2,557.53,556.2,557.53,1600.0
2024-06-20 15:15:00,557.36,557.8,557.14,557.8,1200.0,557.36,557.8,557.14,557.8,1200.0
2024-06-20 15:20:00,558.0,558.0,555.6,556.13,4110.0,558.0,558.0,555.6,556.13,4110.0
2024-06-20 15:25:00,556.17,558.0,556.16,557.14,4609.0,556.17,558.0,556.16,557.14,4609.0
2024-06-20 15:30:00,557.46,557.75,556.09,556.2,17315.0,557.46,557.75,556.09,556.2,17315.0
2024-06-20 15:35:00,556.45,557.14,556.45,556.65,1400.0,556.45,557.14,556.45,556.65,1400.0
2024-06-20 15:40:00,556.59,557.67,556.59,557.67,7937.0,556.59,557.67,556.59,557.67,7937.0
2024-06-20 15:45:00,557.34,557.9,556.82,557.51,10031.0,557.34,557.9,556.82,557.51,10031.0
2024-06-20 15:50:00,557.9,558.0,556.96,557.19,21513.0,557.9,558.0,556.96,557.19,21513.0
2024-06-20 15:55:00,557.5,557.51,555.38,557.23,29848.0,557.5,557.51,555.38,557.23,29848.0
2024-06-21 09:30:00,560.0,560.8,553.64,558.35,21858.0,560.0,560.8,553.64,558.35,21858.0
2024-06-21 09:35:00,556.4,559.48,555.24,555.25,4387.0,556.4,559.48,555.24,555.25,4387.0
2024-06-21 09:40:00,555.04,556.24,553.0,553.0,2417.0,555.04,556.24,553.0,553.0,2417.0
2024-06-21 09:45:00,553.86,553.98,551.0,552.52,6928.0,553.86,553.98,551.0,552.52,6928.0
2024-06-21 09:50:00,552.51,555.02,551.03,555.02,7384.0,552.51,555.02,551.03,555.02,7384.0
2024-06-21 09:55:00,552.77,555.5,552.77,555.0,2917.0,552.77,555.5,552.77,555.0,2917.0
2024-06-21 10:00:00,556.39,556.39,551.24,552.57,3404.0,556.39,556.39,551.24,552.57,3404.0
2024-06-21 10:05:00,553.12,553.21,550.91,552.88,8221.0,553.12,553.21,550.91,552.88,8221.0
2024-06-21 10:10:00,552.95,555.06,552.7,553.52,1844.0,552.95,555.06,552.7,553.52,1844.0
2024-06-21 10:15:00,554.01,555.6,553.92,554.23,3896.0,554.01,555.6,553.92,554.23,3896.0
2024-06-21 10:20:00,554.34,554.55,553.02,553.5,4200.0,554.34,554.55,553.02,553.5,4200.0
2024-06-21 10:25:00,553.28,553.85,552.3,552.95,3621.0,553.28,553.85,552.3,552.95,3621.0
2024-06-21 10:30:00,553.64,553.64,552.84,553.02,1300.0,553.64,553.64,552.84,553.02,1300.0
2024-06-21 10:35:00,552.64,553.96,552.18,552.18,6061.0,552.64,553.96,552.18,552.18,6061.0
2024-06-21 10:40:00,551.97,554.43,551.88,553.85,5627.0,551.97,554.43,551.88,553.85,5627.0
2024-06-21 10:45:00,553.85,555.28,553.63,554.01,8355.0,553.85,555.28,553.63,554.01,8355.0
2024-06-21 10:50:00,554.26,554.39,553.2,553.8,3011.0,554.26,554.39,553.2,553.8,3011.0
2024-06-21 10:55:00,553.74,555.1,553.42,555.06,6741.0,553.74,555.1,553.42,555.06,6741.0
2024-06-21 11:00:00,555.28,555.59,553.72,553.99,4847.0,555.28,555.59,553.72,553.99,4847.0
2024-06-21 11:05:00,554.46,554.46,553.09,553.83,7948.0,554.46,554.46,553.09,553.83,7948.0
2024-06-21 11:10:00,554.1,554.43,554.1,554.11,1100.0,554.1,554.43,554.1,554.11,1100.0
2024-06-21 11:15:00,554.11,555.0,554.1,554.91,4075.0,554.11,555.0,554.1,554.91,4075.0
2024-06-21 11:20:00,555.99,556.0,553.94,554.46,3271.0,555.99,556.0,553.94,554.46,3271.0
2024-06-21 11:25:00,554.93,554.93,553.77,554.66,1653.0,554.93,554.93,553.77,554.66,1653.0
2024-06-21 11:30:00,553.77,553.84,552.8,552.86,2200.0,553.77,553.84,552.8,552.86,2200.0
2024-06-21 11:35:00,553.16,554.76,553.16,554.76,700.0,553.16,554.76,553.16,554.76,700.0
2024-06-21 11:40:00,554.73,555.93,554.16,554.47,3749.0,554.73,555.93,554.16,554.47,3749.0
2024-06-21 11:45:00,554.09,555.25,553.56,555.25,1705.0,554.09,555.25,553.56,555.25,1705.0
2024-06-21 11:50:00,555.31,555.52,555.11,555.12,1227.0,555.31,555.52,555.11,555.12,1227.0
2024-06-21 11:55:00,554.94,555.12,554.56,555.12,4931.0,554.94,555.12,554.56,555.12,4931.0
2024-06-21 12:00:00,554.64,555.26,554.0,554.59,2457.0,554.64,555.26,554.0,554.59,2457.0
2024-06-21 12:05:00,555.11,555.11,553.51,553.94,2098.0,555.11,555.11,553.51,553.94,2098.0
2024-06-21 12:10:00,554.32,555.13,554.14,554.78,3931.0,554.32,555.13,554.14,554.78,3931.0
2024-06-21 12:15:00,554.55,555.0,553.92,554.27,2194.0,554.55,555.0,553.92,554.27,2194.0
2024-06-21 12:20:00,554.55,554.81,554.25,554.54,2393.0,554.55,554.81,554.25,554.54,2393.0
2024-06-21 12:25:00,554.63,554.71,554.34,554.71,1411.0,554.63,554.71,554.34,554.71,1411.0
2024-06-21 12:30:00,554.72,555.01,554.4,554.88,8948.0,554.72,555.01,554.4,554.88,8948.0
2024-06-21 12:35:00,554.79,555.61,554.68,555.2,7630.0,554.79,555.61,554.68,555.2,7630.0
2024-06-21 12:40:00,555.26,555.5,554.57,554.87,3530.0,555.26,555.5,554.57,554.87,3530.0
2024-06-21 12:45:00,554.6,554.68,554.37,554.68,500.0,554.6,554.68,554.37,554.68,500.0
2024-06-21 12:50:00,554.15,554.65,553.61,554.65,2967.0,554.15,554.65,553.61,554.65,2967.0
2024-06-21 12:55:00,554.13,554.76,554.02,554.36,2613.0,554.13,554.76,554.02,554.36,2613.0
2024-06-21 13:00:00,554.02,554.51,553.59,554.26,4230.0,554.02,554.51,553.59,554.26,4230.0
2024-06-21 13:05:00,554.12,564.65,553.79,562.12,86217.0,554.12,564.65,553.79,562.12,86217.0
2024-06-21 13:10:00,562.0,570.56,561.99,569.91,41607.0,562.0,570.56,561.99,569.91,41607.0
2024-06-21 13:15:00,569.91,574.34,566.45,571.17,55343.0,569.91,574.34,566.45,571.17,55343.0
2024-06-21 13:20:00,570.24,571.96,560.87,562.86,45701.0,570.24,571.96,560.87,562.86,45701.0
2024-06-21 13:25:00,563.43,565.54,562.87,564.05,9701.0,563.43,565.54,562.87,564.05,9701.0
2024-06-21 13:30:00,564.05,567.13,563.16,566.45,13491.0,564.05,567.13,563.16,566.45,13491.0
2024-06-21 13:35:00,566.99,570.99,566.39,566.59,22342.0,566.99,570.99,566.39,566.59,22342.0
2024-06-21 13:40:00,566.67,567.32,562.93,564.51,16869.0,566.67,567.32,562.93,564.51,16869.0
2024-06-21 13:45:00,564.02,565.68,563.25,565.27,11124.0,564.02,565.68,563.25,565.27,11124.0
2024-06-21 13:50:00,565.27,569.5,564.03,567.76,23418.0,565.27,569.5,564.03,567.76,23418.0
2024-06-21 13:55:00,568.77,572.19,568.43,569.9,18466.0,568.77,572.19,568.43,569.9,18466.0
2024-06-21 14:00:00,568.93,571.3,568.54,571.3,3657.0,568.93,571.3,568.54,571.3,3657.0
2024-06-21 14:05:00,571.51,573.17,571.09,571.43,15649.0,571.51,573.17,571.09,571.43,15649.0
2024-06-21 14:10:00,572.0,572.0,569.57,569.79,5187.0,572.0,572.0,569.57,569.79,5187.0
2024-06-21 14:15:00,569.93,570.0,565.8,565.8,13499.0,569.93,570.0,565.8,565.8,13499.0
2024-06-21 14:20:00,565.8,567.59,565.75,566.58,4461.0,565.8,567.59,565.75,566.58,4461.0
2024-06-21 14:25:00,566.64,568.0,565.9,568.0,6674.0,566.64,568.0,565.9,568.0,6674.0
2024-06-21 14:30:00,567.5,567.59,566.22,567.0,4067.0,567.5,567.59,566.22,567.0,4067.0
2024-06-21 14:35:00,567.1,567.93,565.81,566.66,9954.0,567.1,567.93,565.81,566.66,9954.0
2024-06-21 14:40:00,566.23,566.85,565.58,566.85,5185.0,566.23,566.85,565.58,566.85,5185.0
2024-06-21 14:45:00,568.56,570.46,568.42,570.14,6828.0,568.56,570.46,568.42,570.14,6828.0
2024-06-21 14:50:00,570.14,570.8,569.01,569.49,15707.0,570.14,570.8,569.01,569.49,15707.0
2024-06-21 14:55:00,569.2,570.3,569.16,569.58,13830.0,569.2,570.3,569.16,569.58,13830.0
2024-06-21 15:00:00,569.58,570.0,569.16,569.8,5176.0,569.58,570.0,569.16,569.8,5176.0
2024-06-21 15:05:00,569.8,569.81,568.42,568.63,5600.0,569.8,569.81,568.42,568.63,5600.0
2024-06-21 15:10:00,568.71,569.67,568.56,569.58,8759.0,568.71,569.67,568.56,569.58,8759.0
2024-06-21 15:15:00,569.55,570.18,568.06,569.54,9806.0,569.55,570.18,568.06,569.54,9806.0
2024-06-21 15:20:00,570.1,571.61,569.42,571.61,28091.0,570.1,571.61,569.42,571.61,28091.0
2024-06-21 15:25:00,571.58,571.78,570.18,570.38,6766.0,571.58,571.78,570.18,570.38,6766.0
2024-06-21 15:30:00,570.17,571.32,570.13,570.92,12847.0,570.17,571.32,570.13,570.92,12847.0
2024-06-21 15:35:00,570.83,572.9,570.8,571.48,10063.0,570.83,572.9,570.8,571.48,10063.0
2024-06-21 15:40:00,571.21,573.98,571.0,573.98,15213.0,571.21,573.98,571.0,573.98,15213.0
2024-06-21 15:45:00,573.77,573.85,571.26,571.83,27921.0,573.77,573.85,571.26,571.83,27921.0
2024-06-21 15:50:00,572.67,577.23,572.67,576.79,38509.0,572.67,577.23,572.67,576.79,38509.0
2024-06-21 15:55:00,576.79,580.64,576.78,578.64,80584.0,576.79,580.64,576.78,578.64,80584.0
2024-06-24 09:30:00,569.5,571.13,567.19,568.84,11687.0,569.5,571.13,567.19,568.84,11687.0
2024-06-24 09:35:00,569.77,569.77,562.82,564.32,13997.0,569.77,569.77,562.82,564.32,13997.0
2024-06-24 09:40:00,565.0,567.0,562.62,566.13,4281.0,565.0,567.0,562.62,566.13,4281.0
2024-06-24 09:45:00,566.13,570.45,565.24,570.45,4537.0,566.13,570.45,565.24,570.45,4537.0
2024-06-24 09:50:00,571.27,574.0,570.83,570.83,7908.0,571.27,574.0,570.83,570.83,7908.0
2024-06-24 09:55:00,570.0,570.92,569.29,569.4,2855.0,570.0,570.92,569.29,569.4,2855.0
2024-06-24 10:00:00,571.19,576.13,571.19,575.0,6949.0,571.19,576.13,571.19,575.0,6949.0
2024-06-24 10:05:00,575.0,577.29,574.07,577.0,6788.0,575.0,577.29,574.07,577.0,6788.0
2024-06-24 10:10:00,576.74,577.61,575.04,577.6,3588.0,576.74,577.61,575.04,577.6,3588.0
2024-06-24 10:15:00,577.55,580.0,577.25,579.55,2370.0,577.55,580.0,577.25,579.55,2370.0
2024-06-24 10:20:00,580.0,580.49,578.9,579.96,5680.0,580.0,580.49,578.9,579.96,5680.0
2024-06-24 10:25:00,580.0,580.0,573.32,573.32,4312.0,580.0,580.0,573.32,573.32,4312.0
2024-06-24 10:30:00,574.13,576.02,573.93,575.19,2091.0,574.13,576.02,573.93,575.19,2091.0
2024-06-24 10:35:00,576.39,576.94,576.39,576.41,300.0,576.39,576.94,576.39,576.41,300.0
2024-06-24 10:40:00,576.13,576.23,574.12,574.32,1186.0,576.13,576.23,574.12,574.32,1186.0
2024-06-24 10:45:00,575.35,575.35,574.82,574.82,500.0,575.35,575.35,574.82,574.82,500.0
2024-06-24 10:50:00,575.55,576.28,575.34,575.5,2026.0,575.55,576.28,575.34,575.5,2026.0
2024-06-24 10:55:00,575.64,578.12,575.64,576.07,2350.0,575.64,578.12,575.64,576.07,2350.0
2024-06-24 11:00:00,575.85,575.85,575.84,575.85,250.0,575.85,575.85,575.84,575.85,250.0
2024-06-24 11:05:00,575.13,575.13,574.43,574.94,300.0,575.13,575.13,574.43,574.94,300.0
2024-06-24 11:10:00,575.32,576.72,575.32,576.72,1551.0,575.32,576.72,575.32,576.72,1551.0
2024-06-24 11:15:00,576.38,576.38,573.12,573.12,1004.0,576.38,576.38,573.12,573.12,1004.0
2024-06-24 11:20:00,573.11,573.11,571.7,571.86,600.0,573.11,573.11,571.7,571.86,600.0
2024-06-24 11:25:00,571.46,571.46,570.45,571.16,1329.0,571.46,571.46,570.45,571.16,1329.0
2024-06-24 11:30:00,572.4,573.25,572.06,573.25,800.0,572.4,573.25,572.06,573.25,800.0
2024-06-24 11:35:00,573.25,573.25,573.25,573.25,0.0,573.25,573.25,573.25,573.25,0.0
2024-06-24 11:40:00,573.04,573.04,572.83,572.83,300.0,573.04,573.04,572.83,572.83,300.0
2024-06-24 11:45:00,572.56,572.56,572.0,572.0,1210.0,572.56,572.56,572.0,572.0,1210.0
2024-06-24 11:50:00,571.58,572.11,571.28,572.11,1307.0,571.58,572.11,571.28,572.11,1307.0
2024-06-24 11:55:00,572.07,572.07,571.12,571.48,1875.0,572.07,572.07,571.12,571.48,1875.0
2024-06-24 12:00:00,572.45,574.29,572.44,574.29,361.0,572.45,574.29,572.44,574.29,361.0
2024-06-24 12:05:00,573.19,573.19,572.38,572.5,500.0,573.19,573.19,572.38,572.5,500.0
2024-06-24 12:10:00,572.61,573.8,572.15,573.8,2653.0,572.61,573.8,572.15,573.8,2653.0
2024-06-24 12:15:00,574.21,575.6,574.2,575.6,1200.0,574.21,575.6,574.2,575.6,1200.0
2024-06-24 12:20:00,577.11,577.2,575.49,576.81,3164.0,577.11,577.2,575.49,576.81,3164.0
2024-06-24 12:25:00,575.76,576.37,575.2,576.37,1400.0,575.76,576.37,575.2,576.37,1400.0
2024-06-24 12:30:00,576.44,576.99,575.82,575.82,1340.0,576.44,576.99,575.82,575.82,1340.0
2024-06-24 12:35:00,576.09,576.21,575.65,576.21,500.0,576.09,576.21,575.65,576.21,500.0
2024-06-24 12:40:00,575.57,575.62,575.08,575.09,956.0,575.57,575.62,575.08,575.09,956.0
2024-06-24 12:45:00,575.09,575.89,575.09,575.86,700.0,575.09,575.89,575.09,575.86,700.0
2024-06-24 12:50:00,576.17,576.86,575.26,575.26,926.0,576.17,576.86,575.26,575.26,926.0
2024-06-24 12:55:00,574.73,574.89,574.72,574.89,900.0,574.73,574.89,574.72,574.89,900.0
2024-06-24 13:00:00,575.32,575.32,573.67,573.67,2734.0,575.32,575.32,573.67,573.67,2734.0
2024-06-24 13:05:00,572.89,572.89,570.47,570.47,1700.0,572.89,572.89,570.47,570.47,1700.0
2024-06-24 13:10:00,570.51,570.51,570.51,570.51,100.0,570.51,570.51,570.51,570.51,100.0
2024-06-24 13:15:00,571.27,573.97,571.27,573.25,1323.0,571.27,573.97,571.27,573.25,1323.0
2024-06-24 13:20:00,572.97,573.56,572.43,573.56,3913.0,572.97,573.56,572.43,573.56,3913.0
2024-06-24 13:25:00,573.63,574.38,573.63,573.76,968.0,573.63,574.38,573.63,573.76,968.0
2024-06-24 13:30:00,573.78,573.78,571.36,571.36,2041.0,573.78,573.78,571.36,571.36,2041.0
2024-06-24 13:35:00,571.66,571.66,571.66,571.66,100.0,571.66,571.66,571.66,571.66,100.0
2024-06-24 13:40:00,572.48,572.74,572.48,572.74,700.0,572.48,572.74,572.48,572.74,700.0
2024-06-24 13:45:00,572.77,572.78,571.9,571.9,673.0,572.77,572.78,571.9,571.9,673.0
2024-06-24 13:50:00,571.9,571.9,571.9,571.9,200.0,571.9,571.9,571.9,571.9,200.0
2024-06-24 13:55:00,572.46,573.36,572.46,573.14,1300.0,572.46,573.36,572.46,573.14,1300.0
2024-06-24 14:00:00,572.95,575.44,572.95,574.54,2633.0,572.95,575.44,572.95,574.54,2633.0
2024-06-24 14:05:00,574.48,574.48,573.96,573.96,200.0,574.48,574.48,573.96,573.96,200.0
2024-06-24 14:10:00,574.54,575.1,573.87,574.41,1100.0,574.54,575.1,573.87,574.41,1100.0
2024-06-24 14:15:00,575.36,575.75,573.83,575.31,5893.0,575.36,575.75,573.83,575.31,5893.0
2024-06-24 14:20:00,575.34,576.65,575.33,576.04,2525.0,575.34,576.65,575.33,576.04,2525.0
2024-06-24 14:25:00,575.81,575.99,574.96,575.02,1866.0,575.81,575.99,574.96,575.02,1866.0
2024-06-24 14:30:00,575.63,575.63,574.59,575.17,1446.0,575.63,575.63,574.59,575.17,1446.0
2024-06-24 14:35:00,575.58,575.97,574.74,574.95,3319.0,575.58,575.97,574.74,574.95,3319.0
2024-06-24 14:40:00,574.94,575.52,574.94,575.39,1323.0,574.94,575.52,574.94,575.39,1323.0
2024-06-24 14:45:00,576.02,576.02,575.41,575.44,1280.0,576.02,576.02,575.41,575.44,1280.0
2024-06-24 14:50:00,575.8,576.38,575.51,576.3,1931.0,575.8,576.38,575.51,576.3,1931.0
2024-06-24 14:55:00,576.35,576.93,576.35,576.66,680.0,576.35,576.93,576.35,576.66,680.0
2024-06-24 15:00:00,576.92,577.29,576.38,576.38,1332.0,576.92,577.29,576.38,576.38,1332.0
2024-06-24 15:05:00,577.23,577.4,577.23,577.4,399.0,577.23,577.4,577.23,577.4,399.0
2024-06-24 15:10:00,577.15,577.15,576.61,576.92,1400.0,577.15,577.15,576.61,576.92,1400.0
2024-06-24 15:15:00,576.45,577.2,576.45,577.2,1711.0,576.45,577.2,576.45,577.2,1711.0
2024-06-24 15:20:00,577.39,578.11,577.08,577.08,3280.0,577.39,578.11,577.08,577.08,3280.0
2024-06-24 15:25:00,576.5,577.71,576.33,577.41,1602.0,576.5,577.71,576.33,577.41,1602.0
2024-06-24 15:30:00,577.53,577.53,575.55,575.75,1511.0,577.53,577.53,575.55,575.75,1511.0
2024-06-24 15:35:00,576.15,576.15,574.65,574.77,2330.0,576.15,576.15,574.65,574.77,2330.0
2024-06-24 15:40:00,574.62,575.16,573.88,573.88,3065.0,574.62,575.16,573.88,573.88,3065.0
2024-06-24 15:45:00,573.88,574.2,572.64,572.81,2626.0,573.88,574.2,572.64,572.81,2626.0
2024-06-24 15:50:00,573.11,574.59,573.11,574.06,4163.0,573.11,574.59,573.11,574.06,4163.0
2024-06-24 15:55:00,573.55,575.13,572.36,572.94,16148.0,573.55,575.13,572.36,572.94,16148.0
2024-06-25 09:30:00,575.06,577.11,574.2,575.6,9104.0,575.06,577.11,574.2,575.6,9104.0
2024-06-25 09:35:00,575.18,577.48,575.0,576.97,2205.0,575.18,577.48,575.0,576.97,2205.0
2024-06-25 09:40:00,575.55,577.1,573.68,574.16,7789.0,575.55,577.1,573.68,574.16,7789.0
2024-06-25 09:45:00,573.97,574.5,571.72,571.73,901.0,573.97,574.5,571.72,571.73,901.0
2024-06-25 09:50:00,571.73,571.73,571.73,571.73,0.0,571.73,571.73,571.73,571.73,0.0
2024-06-25 09:55:00,573.27,576.57,573.27,576.57,1200.0,573.27,576.57,573.27,576.57,1200.0
2024-06-25 10:00:00,576.06,579.07,576.06,579.07,1100.0,576.06,579.07,576.06,579.07,1100.0
2024-06-25 10:05:00,578.13,579.41,577.89,579.41,1350.0,578.13,579.41,577.89,579.41,1350.0
2024-06-25 10:10:00,579.6,579.6,578.37,578.37,3430.0,579.6,579.6,578.37,578.37,3430.0
2024-06-25 10:15:00,577.71,579.24,577.3,577.73,3340.0,577.71,579.24,577.3,577.73,3340.0
2024-06-25 10:20:00,578.17,579.76,578.17,579.29,1894.0,578.17,579.76,578.17,579.29,1894.0
2024-06-25 10:25:00,579.29,580.75,578.69,580.75,1970.0,579.29,580.75,578.69,580.75,1970.0
2024-06-25 10:30:00,580.8,581.03,579.68,580.51,3280.0,580.8,581.03,579.68,580.51,3280.0
2024-06-25 10:35:00,580.56,582.22,580.56,581.6,3344.0,580.56,582.22,580.56,581.6,3344.0
2024-06-25 10:40:00,581.36,581.36,580.59,581.07,1239.0,581.36,581.36,580.59,581.07,1239.0
2024-06-25 10:45:00,581.02,581.46,580.4,580.4,3411.0,581.02,581.46,580.4,580.4,3411.0
2024-06-25 10:50:00,581.15,581.71,580.56,580.56,1383.0,581.15,581.71,580.56,580.56,1383.0
2024-06-25 10:55:00,580.37,580.75,580.05,580.48,2776.0,580.37,580.75,580.05,580.48,2776.0
2024-06-25 11:00:00,580.48,580.81,580.27,580.81,1177.0,580.48,580.81,580.27,580.81,1177.0
2024-06-25 11:05:00,580.2,580.2,579.71,579.72,668.0,580.2,580.2,579.71,579.72,668.0
2024-06-25 11:10:00,580.02,580.03,580.02,580.02,100.0,580.02,580.03,580.02,580.02,100.0
2024-06-25 11:15:00,579.68,581.72,579.68,581.72,403.0,579.68,581.72,579.68,581.72,403.0
2024-06-25 11:20:00,581.69,582.12,581.08,581.48,1405.0,581.69,582.12,581.08,581.48,1405.0
2024-06-25 11:25:00,581.44,581.44,580.33,580.34,575.0,581.44,581.44,580.33,580.34,575.0
2024-06-25 11:30:00,581.69,581.69,581.36,581.36,200.0,581.69,581.69,581.36,581.36,200.0
2024-06-25 11:35:00,581.3,582.37,581.29,582.37,1244.0,581.3,582.37,581.29,582.37,1244.0
2024-06-25 11:40:00,582.02,582.41,580.4,580.4,2737.0,582.02,582.41,580.4,580.4,2737.0
2024-06-25 11:45:00,580.02,581.56,580.02,581.56,626.0,580.02,581.56,580.02,581.56,626.0
2024-06-25 11:50:00,581.1,581.16,580.75,580.75,400.0,581.1,581.16,580.75,580.75,400.0
2024-06-25 11:55:00,581.14,581.14,580.41,580.42,613.0,581.14,581.14,580.41,580.42,613.0
2024-06-25 12:00:00,580.49,580.71,580.49,580.69,700.0,580.49,580.71,580.49,580.69,700.0
2024-06-25 12:05:00,581.44,581.51,580.73,581.04,1891.0,581.44,581.51,580.73,581.04,1891.0
2024-06-25 12:10:00,580.99,581.19,580.0,580.26,2738.0,580.99,581.19,580.0,580.26,2738.0
2024-06-25 12:15:00,580.26,580.53,580.26,580.52,539.0,580.26,580.53,580.26,580.52,539.0
2024-06-25 12:20:00,580.97,581.01,580.36,580.37,912.0,580.97,581.01,580.36,580.37,912.0
2024-06-25 12:25:00,580.32,580.33,579.91,579.96,900.0,580.32,580.33,579.91,579.96,900.0
2024-06-25 12:30:00,579.69,579.69,579.61,579.61,517.0,579.69,579.69,579.61,579.61,517.0
2024-06-25 12:35:00,579.67,579.67,579.65,579.65,300.0,579.67,579.67,579.65,579.65,300.0
2024-06-25 12:40:00,579.58,580.17,578.08,578.73,2469.0,579.58,580.17,578.08,578.73,2469.0
2024-06-25 12:45:00,578.62,578.62,577.94,578.41,400.0,578.62,578.62,577.94,578.41,400.0
2024-06-25 12:50:00,578.59,579.75,578.58,579.12,5247.0,578.59,579.75,578.58,579.12,5247.0
2024-06-25 12:55:00,579.7,580.5,579.1,580.5,4025.0,579.7,580.5,579.1,580.5,4025.0
2024-06-25 13:00:00,580.26,580.55,580.0,580.47,3680.0,580.26,580.55,580.0,580.47,3680.0
2024-06-25 13:05:00,580.36,580.7,580.0,580.48,3120.0,580.36,580.7,580.0,580.48,3120.0
2024-06-25 13:10:00,580.48,581.86,580.47,581.86,1771.0,580.48,581.86,580.47,581.86,1771.0
2024-06-25 13:15:00,582.02,582.02,581.75,581.75,800.0,582.02,582.02,581.75,581.75,800.0
2024-06-25 13:20:00,581.87,582.15,580.93,581.69,2181.0,581.87,582.15,580.93,581.69,2181.0
2024-06-25 13:25:00,581.57,581.96,581.5,581.96,4304.0,581.57,581.96,581.5,581.96,4304.0
2024-06-25 13:30:00,582.15,582.15,581.43,581.5,1527.0,582.15,582.15,581.43,581.5,1527.0
2024-06-25 13:35:00,581.33,581.42,579.99,580.66,5185.0,581.33,581.42,579.99,580.66,5185.0
2024-06-25 13:40:00,581.25,581.56,581.04,581.04,3698.0,581.25,581.56,581.04,581.04,3698.0
2024-06-25 13:45:00,580.77,580.78,580.77,580.77,155.0,580.77,580.78,580.77,580.77,155.0
2024-06-25 13:50:00,581.62,581.78,581.23,581.78,1634.0,581.62,581.78,581.23,581.78,1634.0
2024-06-25 13:55:00,581.78,582.81,581.77,582.81,3614.0,581.78,582.81,581.77,582.81,3614.0
2024-06-25 14:00:00,582.84,583.18,582.69,583.18,1100.0,582.84,583.18,582.69,583.18,1100.0
2024-06-25 14:05:00,583.27,583.59,583.14,583.44,2400.0,583.27,583.59,583.14,583.44,2400.0
2024-06-25 14:10:00,583.76,583.9,583.19,583.9,1315.0,583.76,583.9,583.19,583.9,1315.0
2024-06-25 14:15:00,583.97,584.89,583.97,584.48,2280.0,583.97,584.89,583.97,584.48,2280.0
2024-06-25 14:20:00,584.52,584.54,584.29,584.29,1200.0,584.52,584.54,584.29,584.29,1200.0
2024-06-25 14:25:00,584.74,585.07,584.46,584.64,4147.0,584.74,585.07,584.46,584.64,4147.0
2024-06-25 14:30:00,584.6,584.6,583.22,583.97,4203.0,584.6,584.6,583.22,583.97,4203.0
2024-06-25 14:35:00,583.97,583.97,583.97,583.97,0.0,583.97,583.97,583.97,583.97,0.0
2024-06-25 14:40:00,584.12,584.14,584.12,584.13,421.0,584.12,584.14,584.12,584.13,421.0
2024-06-25 14:45:00,584.37,585.24,583.89,584.03,2535.0,584.37,585.24,583.89,584.03,2535.0
2024-06-25 14:50:00,584.67,585.1,584.67,585.05,2051.0,584.67,585.1,584.67,585.05,2051.0
2024-06-25 14:55:00,584.86,585.1,584.52,584.93,2399.0,584.86,585.1,584.52,584.93,2399.0
2024-06-25 15:00:00,584.92,585.8,584.92,585.37,2704.0,584.92,585.8,584.92,585.37,2704.0
2024-06-25 15:05:00,585.36,585.48,584.74,585.29,4670.0,585.36,585.48,584.74,585.29,4670.0
2024-06-25 15:10:00,585.48,586.26,585.24,585.24,3221.0,585.48,586.26,585.24,585.24,3221.0
2024-06-25 15:15:00,585.35,585.35,584.93,584.93,200.0,585.35,585.35,584.93,584.93,200.0
2024-06-25 15:20:00,584.99,585.4,584.98,585.4,1497.0,584.99,585.4,584.98,585.4,1497.0
2024-06-25 15:25:00,585.67,586.81,585.67,586.81,1163.0,585.67,586.81,585.67,586.81,1163.0
2024-06-25 15:30:00,586.5,586.5,585.44,585.44,2031.0,586.5,586.5,585.44,585.44,2031.0
2024-06-25 15:35:00,585.45,585.49,584.72,585.19,2497.0,585.45,585.49,584.72,585.19,2497.0
2024-06-25 15:40:00,584.97,585.14,584.71,584.78,2727.0,584.97,585.14,584.71,584.78,2727.0
2024-06-25 15:45:00,584.77,585.19,584.61,585.06,4109.0,584.77,585.19,584.61,585.06,4109.0
2024-06-25 15:50:00,585.05,586.09,585.05,586.09,9642.0,585.05,586.09,585.05,586.09,9642.0
2024-06-25 15:55:00,586.11,586.2,584.03,585.13,22567.0,586.11,586.2,584.03,585.13,22567.0
2024-06-26 09:30:00,584.31,584.31,582.08,582.08,2548.0,584.31,584.31,582.08,582.08,2548.0
2024-06-26 09:35:00,584.26,584.27,581.9,581.91,1200.0,584.26,584.27,581.9,581.91,1200.0
2024-06-26 09:40:00,582.0,582.23,579.97,580.4,3087.0,582.0,582.23,579.97,580.4,3087.0
2024-06-26 09:45:00,581.41,581.98,579.14,579.14,3427.0,581.41,581.98,579.14,579.14,3427.0
2024-06-26 09:50:00,578.7,580.21,578.06,579.28,7516.0,578.7,580.21,578.06,579.28,7516.0
2024-06-26 09:55:00,576.78,577.26,573.53,574.36,8477.0,576.78,577.26,573.53,574.36,8477.0
2024-06-26 10:00:00,574.61,577.56,574.1,576.65,6995.0,574.61,577.56,574.1,576.65,6995.0
2024-06-26 10:05:00,576.78,576.78,573.75,573.75,1100.0,576.78,576.78,573.75,573.75,1100.0
2024-06-26 10:10:00,574.67,576.14,573.75,576.13,2938.0,574.67,576.14,573.75,576.13,2938.0
2024-06-26 10:15:00,576.38,577.77,576.14,576.19,4479.0,576.38,577.77,576.14,576.19,4479.0
2024-06-26 10:20:00,576.14,577.54,575.42,577.54,2084.0,576.14,577.54,575.42,577.54,2084.0
2024-06-26 10:25:00,577.69,577.69,575.49,575.84,3101.0,577.69,577.69,575.49,575.84,3101.0
2024-06-26 10:30:00,575.74,576.13,575.15,575.41,942.0,575.74,576.13,575.15,575.41,942.0
2024-06-26 10:35:00,575.81,576.22,573.85,574.66,5547.0,575.81,576.22,573.85,574.66,5547.0
2024-06-26 10:40:00,573.76,574.68,573.19,573.19,3993.0,573.76,574.68,573.19,573.19,3993.0
2024-06-26 10:45:00,573.49,573.49,572.0,573.0,1149.0,573.49,573.49,572.0,573.0,1149.0
2024-06-26 10:50:00,572.76,573.52,572.7,573.0,4081.0,572.76,573.52,572.7,573.0,4081.0
2024-06-26 10:55:00,572.79,573.46,570.27,570.27,6106.0,572.79,573.46,570.27,570.27,6106.0
2024-06-26 11:00:00,571.99,571.99,570.36,570.36,1619.0,571.99,571.99,570.36,570.36,1619.0
2024-06-26 11:05:00,570.46,571.19,570.46,571.19,5170.0,570.46,571.19,570.46,571.19,5170.0
2024-06-26 11:10:00,571.21,571.21,567.09,567.8,25953.0,571.21,571.21,567.09,567.8,25953.0
2024-06-26 11:15:00,567.8,568.24,566.69,568.24,15409.0,567.8,568.24,566.69,568.24,15409.0
2024-06-26 11:20:00,567.68,568.21,567.02,567.36,2766.0,567.68,568.21,567.02,567.36,2766.0
2024-06-26 11:25:00,567.65,567.65,565.24,565.49,9278.0,567.65,567.65,565.24,565.49,9278.0
2024-06-26 11:30:00,566.21,566.21,564.51,565.3,14878.0,566.21,566.21,564.51,565.3,14878.0
2024-06-26 11:35:00,565.32,565.78,564.79,565.05,12989.0,565.32,565.78,564.79,565.05,12989.0
2024-06-26 11:40:00,565.04,565.78,564.5,564.5,6791.0,565.04,565.78,564.5,564.5,6791.0
2024-06-26 11:45:00,564.51,565.61,564.51,565.29,4466.0,564.51,565.61,564.51,565.29,4466.0
2024-06-26 11:50:00,565.13,565.98,564.75,565.53,7677.0,565.13,565.98,564.75,565.53,7677.0
2024-06-26 11:55:00,565.4,565.43,564.57,564.78,5476.0,565.4,565.43,564.57,564.78,5476.0
2024-06-26 12:00:00,564.54,564.54,562.54,562.92,3175.0,564.54,564.54,562.54,562.92,3175.0
2024-06-26 12:05:00,562.93,562.99,562.36,562.63,7655.0,562.93,562.99,562.36,562.63,7655.0
2024-06-26 12:10:00,562.25,562.87,562.25,562.62,2995.0,562.25,562.87,562.25,562.62,2995.0
2024-06-26 12:15:00,562.54,563.67,562.36,562.87,11418.0,562.54,563.67,562.36,562.87,11418.0
2024-06-26 12:20:00,562.35,562.45,559.77,561.34,16130.0,562.35,562.45,559.77,561.34,16130.0
2024-06-26 12:25:00,561.67,562.99,561.1,562.99,7294.0,561.67,562.99,561.1,562.99,7294.0
2024-06-26 12:30:00,563.03,563.79,562.8,563.51,4931.0,563.03,563.79,562.8,563.51,4931.0
2024-06-26 12:35:00,563.58,564.43,561.56,562.08,4014.0,563.58,564.43,561.56,562.08,4014.0
2024-06-26 12:40:00,562.04,563.25,562.04,563.22,2315.0,562.04,563.25,562.04,563.22,2315.0
2024-06-26 12:45:00,563.25,563.26,561.81,562.04,2608.0,563.25,563.26,561.81,562.04,2608.0
2024-06-26 12:50:00,562.18,563.63,561.71,563.35,3168.0,562.18,563.63,561.71,563.35,3168.0
2024-06-26 12:55:00,563.42,563.42,561.35,561.67,7423.0,563.42,563.42,561.35,561.67,7423.0
2024-06-26 13:00:00,561.81,561.81,561.0,561.28,2913.0,561.81,561.81,561.0,561.28,2913.0
2024-06-26 13:05:00,561.16,561.16,560.11,560.11,4546.0,561.16,561.16,560.11,560.11,4546.0
2024-06-26 13:10:00,560.29,560.84,559.82,560.26,10974.0,560.29,560.84,559.82,560.26,10974.0
2024-06-26 13:15:00,560.11,560.16,559.39,560.09,2483.0,560.11,560.16,559.39,560.09,2483.0
2024-06-26 13:20:00,559.84,560.02,559.51,559.94,4219.0,559.84,560.02,559.51,559.94,4219.0
2024-06-26 13:25:00,559.96,560.36,559.51,559.52,5926.0,559.96,560.36,559.51,559.52,5926.0
2024-06-26 13:30:00,559.79,560.7,559.75,560.68,7406.0,559.79,560.7,559.75,560.68,7406.0
2024-06-26 13:35:00,560.23,560.46,559.9,560.38,1815.0,560.23,560.46,559.9,560.38,1815.0
2024-06-26 13:40:00,560.17,561.65,559.94,561.65,9476.0,560.17,561.65,559.94,561.65,9476.0
2024-06-26 13:45:00,562.32,563.01,561.78,562.32,3518.0,562.32,563.01,561.78,562.32,3518.0
2024-06-26 13:50:00,562.34,563.62,562.18,563.62,3345.0,562.34,563.62,562.18,563.62,3345.0
2024-06-26 13:55:00,563.3,564.33,563.04,563.86,4405.0,563.3,564.33,563.04,563.86,4405.0
2024-06-26 14:00:00,563.21,563.98,562.97,562.97,3400.0,563.21,563.98,562.97,562.97,3400.0
2024-06-26 14:05:00,562.23,563.86,562.02,563.27,3700.0,562.23,563.86,562.02,563.27,3700.0
2024-06-26 14:10:00,563.56,563.56,562.96,563.04,1000.0,563.56,563.56,562.96,563.04,1000.0
2024-06-26 14:15:00,563.04,563.05,562.46,562.47,1700.0,563.04,563.05,562.46,562.47,1700.0
2024-06-26 14:20:00,562.43,563.33,562.3,562.7,3700.0,562.43,563.33,562.3,562.7,3700.0
2024-06-26 14:25:00,562.95,563.32,562.46,562.46,4100.0,562.95,563.32,562.46,562.46,4100.0
2024-06-26 14:30:00,562.64,563.2,562.64,563.0,7429.0,562.64,563.2,562.64,563.0,7429.0
2024-06-26 14:35:00,563.0,563.0,562.5,562.52,815.0,563.0,563.0,562.5,562.52,815.0
2024-06-26 14:40:00,562.84,563.0,562.06,562.06,3314.0,562.84,563.0,562.06,562.06,3314.0
2024-06-26 14:45:00,562.55,563.0,562.49,562.88,1500.0,562.55,563.0,562.49,562.88,1500.0
2024-06-26 14:50:00,562.86,563.0,562.79,563.0,2760.0,562.86,563.0,562.79,563.0,2760.0
2024-06-26 14:55:00,562.9,563.0,562.51,562.69,3580.0,562.9,563.0,562.51,562.69,3580.0
2024-06-26 15:00:00,562.69,563.0,562.54,562.94,2755.0,562.69,563.0,562.54,562.94,2755.0
2024-06-26 15:05:00,562.76,563.0,562.76,562.85,2200.0,562.76,563.0,562.76,562.85,2200.0
2024-06-26 15:10:00,562.84,563.09,562.57,562.58,2155.0,562.84,563.09,562.57,562.58,2155.0
2024-06-26 15:15:00,562.68,563.0,562.52,562.93,5485.0,562.68,563.0,562.52,562.93,5485.0
2024-06-26 15:20:00,562.88,563.0,562.6,562.86,4444.0,562.88,563.0,562.6,562.86,4444.0
2024-06-26 15:25:00,562.68,562.79,562.1,562.34,2630.0,562.68,562.79,562.1,562.34,2630.0
2024-06-26 15:30:00,562.35,562.91,562.29,562.9,2315.0,562.35,562.91,562.29,562.9,2315.0
2024-06-26 15:35:00,562.8,563.88,562.79,563.6,7667.0,562.8,563.88,562.79,563.6,7667.0
2024-06-26 15:40:00,563.62,565.01,563.5,564.47,8778.0,563.62,565.01,563.5,564.47,8778.0
2024-06-26 15:45:00,564.15,564.72,562.55,562.89,8122.0,564.15,564.72,562.55,562.89,8122.0
2024-06-26 15:50:00,562.9,566.1,562.64,565.88,28018.0,562.9,566.1,562.64,565.88,28018.0
2024-06-26 15:55:00,566.07,568.86,565.61,568.07,41815.0,566.07,568.86,565.61,568.07,41815.0
2024-06-27 09:30:00,568.0,568.28,565.69,565.7,5441.0,568.0,568.28,565.69,565.7,5441.0
2024-06-27 09:35:00,565.7,567.13,565.55,566.96,2648.0,565.7,567.13,565.55,566.96,2648.0
2024-06-27 09:40:00,567.66,569.21,566.29,566.3,1300.0,567.66,569.21,566.29,566.3,1300.0
2024-06-27 09:45:00,566.35,570.75,566.19,570.75,1500.0,566.35,570.75,566.19,570.75,1500.0
2024-06-27 09:50:00,570.09,571.94,570.09,571.94,400.0,570.09,571.94,570.09,571.94,400.0
2024-06-27 09:55:00,571.89,574.1,571.14,574.1,1286.0,571.89,574.1,571.14,574.1,1286.0
2024-06-27 10:00:00,573.55,576.07,573.55,574.72,3896.0,573.55,576.07,573.55,574.72,3896.0
2024-06-27 10:05:00,574.5,574.5,571.08,572.41,2212.0,574.5,574.5,571.08,572.41,2212.0
2024-06-27 10:10:00,573.23,573.27,571.28,573.11,2248.0,573.23,573.27,571.28,573.11,2248.0
2024-06-27 10:15:00,572.6,572.6,570.45,570.45,821.0,572.6,572.6,570.45,570.45,821.0
2024-06-27 10:20:00,570.94,571.41,570.84,571.35,2115.0,570.94,571.41,570.84,571.35,2115.0
2024-06-27 10:25:00,571.35,573.0,571.25,571.25,3128.0,571.35,573.0,571.25,571.25,3128.0
2024-06-27 10:30:00,571.44,574.95,571.01,574.95,4219.0,571.44,574.95,571.01,574.95,4219.0
2024-06-27 10:35:00,575.37,576.84,575.14,576.52,3911.0,575.37,576.84,575.14,576.52,3911.0
2024-06-27 10:40:00,577.0,578.19,576.18,576.23,2281.0,577.0,578.19,576.18,576.23,2281.0
2024-06-27 10:45:00,576.16,578.82,575.18,578.82,2649.0,576.16,578.82,575.18,578.82,2649.0
2024-06-27 10:50:00,577.61,577.74,574.83,576.12,1747.0,577.61,577.74,574.83,576.12,1747.0
2024-06-27 10:55:00,576.35,577.88,576.35,577.88,1335.0,576.35,577.88,576.35,577.88,1335.0
2024-06-27 11:00:00,578.23,578.96,578.22,578.69,629.0,578.23,578.96,578.22,578.69,629.0
2024-06-27 11:05:00,578.32,579.32,578.32,579.32,1735.0,578.32,579.32,578.32,579.32,1735.0
2024-06-27 11:10:00,579.51,583.05,579.24,583.05,4467.0,579.51,583.05,579.24,583.05,4467.0
2024-06-27 11:15:00,583.05,584.14,582.33,584.13,2728.0,583.05,584.14,582.33,584.13,2728.0
2024-06-27 11:20:00,583.38,583.8,582.88,583.7,4580.0,583.38,583.8,582.88,583.7,4580.0
2024-06-27 11:25:00,583.77,584.16,583.07,583.48,4942.0,583.77,584.16,583.07,583.48,4942.0
2024-06-27 11:30:00,582.83,582.98,581.56,582.16,2484.0,582.83,582.98,581.56,582.16,2484.0
2024-06-27 11:35:00,582.5,583.5,582.03,583.5,2159.0,582.5,583.5,582.03,583.5,2159.0
2024-06-27 11:40:00,583.27,584.14,582.91,583.02,3703.0,583.27,584.14,582.91,583.02,3703.0
2024-06-27 11:45:00,583.63,584.86,583.63,584.18,1089.0,583.63,584.86,583.63,584.18,1089.0
2024-06-27 11:50:00,584.65,584.99,584.42,584.77,1582.0,584.65,584.99,584.42,584.77,1582.0
2024-06-27 11:55:00,585.09,585.91,585.04,585.61,2975.0,585.09,585.91,585.04,585.61,2975.0
2024-06-27 12:00:00,585.43,586.38,584.94,586.0,3445.0,585.43,586.38,584.94,586.0,3445.0
2024-06-27 12:05:00,586.56,587.4,586.54,587.4,1100.0,586.56,587.4,586.54,587.4,1100.0
2024-06-27 12:10:00,587.49,588.18,587.49,587.94,1298.0,587.49,588.18,587.49,587.94,1298.0
2024-06-27 12:15:00,587.63,588.7,587.63,588.2,2864.0,587.63,588.7,587.63,588.2,2864.0
2024-06-27 12:20:00,588.21,588.21,587.63,587.63,1409.0,588.21,588.21,587.63,587.63,1409.0
2024-06-27 12:25:00,586.41,587.48,586.41,587.48,1953.0,586.41,587.48,586.41,587.48,1953.0
2024-06-27 12:30:00,587.26,587.65,586.05,586.05,2687.0,587.26,587.65,586.05,586.05,2687.0
2024-06-27 12:35:00,586.35,587.38,586.27,586.7,2578.0,586.35,587.38,586.27,586.7,2578.0
2024-06-27 12:40:00,587.07,587.4,586.5,587.08,3678.0,587.07,587.4,586.5,587.08,3678.0
2024-06-27 12:45:00,586.96,587.17,584.74,584.74,2499.0,586.96,587.17,584.74,584.74,2499.0
2024-06-27 12:50:00,584.14,584.88,583.72,583.98,1922.0,584.14,584.88,583.72,583.98,1922.0
2024-06-27 12:55:00,584.39,585.54,584.39,585.4,850.0,584.39,585.54,584.39,585.4,850.0
2024-06-27 13:00:00,584.09,585.21,584.09,584.91,1205.0,584.09,585.21,584.09,584.91,1205.0
2024-06-27 13:05:00,585.04,585.93,585.04,585.54,1703.0,585.04,585.93,585.04,585.54,1703.0
2024-06-27 13:10:00,585.72,585.72,584.9,584.9,844.0,585.72,585.72,584.9,584.9,844.0
2024-06-27 13:15:00,584.63,584.63,583.48,583.49,1000.0,584.63,584.63,583.48,583.49,1000.0
2024-06-27 13:20:00,583.39,583.51,582.85,583.11,2000.0,583.39,583.51,582.85,583.11,2000.0
2024-06-27 13:25:00,583.18,583.19,582.7,582.7,700.0,583.18,583.19,582.7,582.7,700.0
2024-06-27 13:30:00,582.81,583.22,582.55,582.7,3000.0,582.81,583.22,582.55,582.7,3000.0
2024-06-27 13:35:00,582.89,582.89,581.58,582.33,2727.0,582.89,582.89,581.58,582.33,2727.0
2024-06-27 13:40:00,582.36,582.36,582.35,582.36,100.0,582.36,582.36,582.35,582.36,100.0
2024-06-27 13:45:00,583.41,583.71,583.19,583.71,1600.0,583.41,583.71,583.19,583.71,1600.0
2024-06-27 13:50:00,584.17,584.17,583.65,583.65,1600.0,584.17,584.17,583.65,583.65,1600.0
2024-06-27 13:55:00,583.63,583.69,583.5,583.5,441.0,583.63,583.69,583.5,583.5,441.0
2024-06-27 14:00:00,583.5,583.5,583.5,583.5,0.0,583.5,583.5,583.5,583.5,0.0
2024-06-27 14:05:00,583.63,584.53,583.63,584.53,1768.0,583.63,584.53,583.63,584.53,1768.0
2024-06-27 14:10:00,584.35,584.89,584.15,584.89,1352.0,584.35,584.89,584.15,584.89,1352.0
2024-06-27 14:15:00,584.97,585.13,584.97,585.13,3768.0,584.97,585.13,584.97,585.13,3768.0
2024-06-27 14:20:00,585.17,585.56,585.14,585.14,300.0,585.17,585.56,585.14,585.14,300.0
2024-06-27 14:25:00,585.17,585.55,585.16,585.38,500.0,585.17,585.55,585.16,585.38,500.0
2024-06-27 14:30:00,585.38,586.39,585.38,586.39,3007.0,585.38,586.39,585.38,586.39,3007.0
2024-06-27 14:35:00,586.27,586.27,585.21,585.69,2461.0,586.27,586.27,585.21,585.69,2461.0
2024-06-27 14:40:00,585.46,585.56,585.13,585.55,936.0,585.46,585.56,585.13,585.55,936.0
2024-06-27 14:45:00,585.55,585.55,585.55,585.55,0.0,585.55,585.55,585.55,585.55,0.0
2024-06-27 14:50:00,585.4,586.75,585.4,586.75,4965.0,585.4,586.75,585.4,586.75,4965.0
2024-06-27 14:55:00,586.75,587.11,586.75,587.11,1790.0,586.75,587.11,586.75,587.11,1790.0
2024-06-27 15:00:00,587.52,588.05,587.26,588.05,5440.0,587.52,588.05,587.26,588.05,5440.0
2024-06-27 15:05:00,588.39,589.48,588.39,589.31,5925.0,588.39,589.48,588.39,589.31,5925.0
2024-06-27 15:10:00,589.67,590.5,589.61,590.15,3040.0,589.67,590.5,589.61,590.15,3040.0
2024-06-27 15:15:00,590.1,590.25,588.4,590.2,7887.0,590.1,590.25,588.4,590.2,7887.0
2024-06-27 15:20:00,589.62,589.85,588.95,588.95,500.0,589.62,589.85,588.95,588.95,500.0
2024-06-27 15:25:00,588.39,588.94,588.39,588.94,400.0,588.39,588.94,588.39,588.94,400.0
2024-06-27 15:30:00,589.04,589.53,589.04,589.44,1746.0,589.04,589.53,589.04,589.44,1746.0
2024-06-27 15:35:00,588.86,588.86,587.49,587.49,1559.0,588.86,588.86,587.49,587.49,1559.0
2024-06-27 15:40:00,587.93,588.43,587.0,587.06,1450.0,587.93,588.43,587.0,587.06,1450.0
2024-06-27 15:45:00,586.77,587.71,586.27,586.7,3684.0,586.77,587.71,586.27,586.7,3684.0
2024-06-27 15:50:00,586.36,587.51,586.26,586.26,8519.0,586.36,587.51,586.26,586.26,8519.0
2024-06-27 15:55:00,586.29,586.85,585.18,585.86,21087.0,586.29,586.85,585.18,585.86,21087.0
2024-06-28 09:30:00,588.61,592.0,587.32,591.69,3272.0,588.61,592.0,587.32,591.69,3272.0
2024-06-28 09:35:00,593.04,596.23,591.08,596.05,5064.0,593.04,596.23,591.08,596.05,5064.0
2024-06-28 09:40:00,594.71,595.64,594.1,595.48,1478.0,594.71,595.64,594.1,595.48,1478.0
2024-06-28 09:45:00,596.23,598.33,594.55,595.54,4633.0,596.23,598.33,594.55,595.54,4633.0
2024-06-28 09:50:00,594.91,596.3,592.22,592.62,8494.0,594.91,596.3,592.22,592.62,8494.0
2024-06-28 09:55:00,593.73,594.2,593.35,594.2,841.0,593.73,594.2,593.35,594.2,841.0
2024-06-28 10:00:00,592.92,598.0,591.3,598.0,7053.0,592.92,598.0,591.3,598.0,7053.0
2024-06-28 10:05:00,596.09,597.43,593.68,593.98,4038.0,596.09,597.43,593.68,593.98,4038.0
2024-06-28 10:10:00,594.26,595.28,594.26,594.39,900.0,594.26,595.28,594.26,594.39,900.0
2024-06-28 10:15:00,594.4,596.52,592.5,592.62,5156.0,594.4,596.52,592.5,592.62,5156.0
2024-06-28 10:20:00,590.98,593.58,590.98,593.56,4371.0,590.98,593.58,590.98,593.56,4371.0
2024-06-28 10:25:00,594.5,594.53,591.35,591.35,5110.0,594.5,594.53,591.35,591.35,5110.0
2024-06-28 10:30:00,591.6,592.54,591.6,591.83,550.0,591.6,592.54,591.6,591.83,550.0
2024-06-28 10:35:00,591.03,591.12,590.76,591.04,814.0,591.03,591.12,590.76,591.04,814.0
2024-06-28 10:40:00,591.05,591.27,589.46,591.27,1569.0,591.05,591.27,589.46,591.27,1569.0
2024-06-28 10:45:00,591.56,592.39,591.55,592.38,600.0,591.56,592.39,591.55,592.38,600.0
2024-06-28 10:50:00,592.25,592.3,592.12,592.3,895.0,592.25,592.3,592.12,592.3,895.0
2024-06-28 10:55:00,592.31,593.18,591.23,591.23,4478.0,592.31,593.18,591.23,591.23,4478.0
2024-06-28 11:00:00,591.67,591.67,589.76,591.26,4198.0,591.67,591.67,589.76,591.26,4198.0
2024-06-28 11:05:00,592.16,592.44,592.16,592.39,400.0,592.16,592.44,592.16,592.39,400.0
2024-06-28 11:10:00,592.62,593.02,592.25,592.43,1525.0,592.62,593.02,592.25,592.43,1525.0
2024-06-28 11:15:00,591.65,592.27,591.65,592.27,300.0,591.65,592.27,591.65,592.27,300.0
2024-06-28 11:20:00,592.26,592.3,591.35,591.94,2125.0,592.26,592.3,591.35,591.94,2125.0
2024-06-28 11:25:00,591.94,592.66,589.02,589.69,2128.0,591.94,592.66,589.02,589.69,2128.0
2024-06-28 11:30:00,590.54,590.54,590.29,590.29,452.0,590.54,590.54,590.29,590.29,452.0
2024-06-28 11:35:00,591.86,592.07,591.06,592.07,500.0,591.86,592.07,591.06,592.07,500.0
2024-06-28 11:40:00,591.98,594.0,591.97,594.0,933.0,591.98,594.0,591.97,594.0,933.0
2024-06-28 11:45:00,594.0,594.34,593.06,593.49,1820.0,594.0,594.34,593.06,593.49,1820.0
2024-06-28 11:50:00,593.33,593.8,593.33,593.8,693.0,593.33,593.8,593.33,593.8,693.0
2024-06-28 11:55:00,594.49,594.49,593.03,593.24,905.0,594.49,594.49,593.03,593.24,905.0
2024-06-28 12:00:00,593.13,593.13,591.86,591.86,700.0,593.13,593.13,591.86,591.86,700.0
2024-06-28 12:05:00,591.88,591.88,591.0,591.0,920.0,591.88,591.88,591.0,591.0,920.0
2024-06-28 12:10:00,591.51,592.28,591.19,591.55,1584.0,591.51,592.28,591.19,591.55,1584.0
2024-06-28 12:15:00,591.63,591.63,590.54,591.41,1085.0,591.63,591.63,590.54,591.41,1085.0
2024-06-28 12:20:00,592.08,593.04,590.6,593.04,1400.0,592.08,593.04,590.6,593.04,1400.0
2024-06-28 12:25:00,593.04,593.04,593.04,593.04,0.0,593.04,593.04,593.04,593.04,0.0
2024-06-28 12:30:00,594.39,594.86,593.1,593.1,1200.0,594.39,594.86,593.1,593.1,1200.0
2024-06-28 12:35:00,592.92,592.92,592.27,592.27,500.0,592.92,592.92,592.27,592.27,500.0
2024-06-28 12:40:00,591.58,591.74,591.58,591.74,200.0,591.58,591.74,591.58,591.74,200.0
2024-06-28 12:45:00,591.92,591.92,590.85,590.85,1905.0,591.92,591.92,590.85,590.85,1905.0
2024-06-28 12:50:00,591.36,592.0,591.25,591.85,963.0,591.36,592.0,591.25,591.85,963.0
2024-06-28 12:55:00,591.52,591.93,590.29,591.06,1879.0,591.52,591.93,590.29,591.06,1879.0
2024-06-28 13:00:00,591.05,591.37,591.05,591.37,835.0,591.05,591.37,591.05,591.37,835.0
2024-06-28 13:05:00,590.49,591.4,590.48,591.07,700.0,590.49,591.4,590.48,591.07,700.0
2024-06-28 13:10:00,592.0,592.24,592.0,592.24,928.0,592.0,592.24,592.0,592.24,928.0
2024-06-28 13:15:00,592.39,592.39,591.18,591.19,900.0,592.39,592.39,591.18,591.19,900.0
2024-06-28 13:20:00,591.11,591.11,591.07,591.07,200.0,591.11,591.11,591.07,591.07,200.0
2024-06-28 13:25:00,590.06,590.06,590.05,590.06,100.0,590.06,590.06,590.05,590.06,100.0
2024-06-28 13:30:00,589.21,589.96,589.1,589.12,928.0,589.21,589.96,589.1,589.12,928.0
2024-06-28 13:35:00,589.8,590.06,589.11,589.67,2413.0,589.8,590.06,589.11,589.67,2413.0
2024-06-28 13:40:00,589.58,589.6,589.57,589.6,300.0,589.58,589.6,589.57,589.6,300.0
2024-06-28 13:45:00,589.45,589.46,589.44,589.46,375.0,589.45,589.46,589.44,589.46,375.0
2024-06-28 13:50:00,589.94,590.0,589.53,589.61,1142.0,589.94,590.0,589.53,589.61,1142.0
2024-06-28 13:55:00,589.61,589.99,588.8,589.42,2366.0,589.61,589.99,588.8,589.42,2366.0
2024-06-28 14:00:00,590.0,590.0,589.26,589.53,903.0,590.0,590.0,589.26,589.53,903.0
2024-06-28 14:05:00,589.52,589.52,588.42,589.13,4444.0,589.52,589.52,588.42,589.13,4444.0
2024-06-28 14:10:00,588.99,589.22,588.99,589.09,1163.0,588.99,589.22,588.99,589.09,1163.0
2024-06-28 14:15:00,589.59,589.59,588.93,589.46,838.0,589.59,589.59,588.93,589.46,838.0
2024-06-28 14:20:00,588.81,588.81,588.19,588.19,560.0,588.81,588.81,588.19,588.19,560.0
2024-06-28 14:25:00,587.45,587.51,584.93,585.95,6658.0,587.45,587.51,584.93,585.95,6658.0
2024-06-28 14:30:00,585.99,586.03,580.26,581.85,11932.0,585.99,586.03,580.26,581.85,11932.0
2024-06-28 14:35:00,581.99,587.32,580.97,586.88,30699.0,581.99,587.32,580.97,586.88,30699.0
2024-06-28 14:40:00,586.87,586.9,585.38,585.98,3306.0,586.87,586.9,585.38,585.98,3306.0
2024-06-28 14:45:00,586.5,586.5,585.19,585.2,931.0,586.5,586.5,585.19,585.2,931.0
2024-06-28 14:50:00,585.15,585.15,584.21,584.22,1350.0,585.15,585.15,584.21,584.22,1350.0
2024-06-28 14:55:00,584.18,585.68,584.1,585.37,5030.0,584.18,585.68,584.1,585.37,5030.0
2024-06-28 15:00:00,585.51,586.25,585.51,585.75,800.0,585.51,586.25,585.51,585.75,800.0
2024-06-28 15:05:00,584.82,585.79,584.81,585.79,700.0,584.82,585.79,584.81,585.79,700.0
2024-06-28 15:10:00,586.23,587.9,585.28,587.81,5291.0,586.23,587.9,585.28,587.81,5291.0
2024-06-28 15:15:00,587.11,587.12,587.1,587.11,600.0,587.11,587.12,587.1,587.11,600.0
2024-06-28 15:20:00,587.12,591.94,587.09,590.92,9095.0,587.12,591.94,587.09,590.92,9095.0
2024-06-28 15:25:00,591.0,591.4,589.4,591.0,5538.0,591.0,591.4,589.4,591.0,5538.0
2024-06-28 15:30:00,590.13,590.13,586.08,586.25,1338.0,590.13,590.13,586.08,586.25,1338.0
2024-06-28 15:35:00,586.71,588.7,586.71,588.7,667.0,586.71,588.7,586.71,588.7,667.0
2024-06-28 15:40:00,588.38,589.6,588.37,589.25,1809.0,588.38,589.6,588.37,589.25,1809.0
2024-06-28 15:45:00,589.01,589.91,588.81,588.81,2116.0,589.01,589.91,588.81,588.81,2116.0
2024-06-28 15:50:00,588.97,590.04,587.98,589.81,6418.0,588.97,590.04,587.98,589.81,6418.0
2024-06-28 15:55:00,589.22,590.51,588.72,588.84,23497.0,589.22,590.51,588.72,588.84,23497.0
2024-07-01 09:30:00,585.0,587.45,582.99,583.87,12181.0,585.0,587.45,582.99,583.87,12181.0
2024-07-01 09:35:00,583.0,585.28,581.73,585.28,2557.0,583.0,585.28,581.73,585.28,2557.0
2024-07-01 09:40:00,582.86,585.08,581.89,582.5,4081.0,582.86,585.08,581.89,582.5,4081.0
2024-07-01 09:45:00,582.23,582.23,578.6,580.0,5952.0,582.23,582.23,578.6,580.0,5952.0
2024-07-01 09:50:00,580.01,584.99,579.28,583.51,2547.0,580.01,584.99,579.28,583.51,2547.0
2024-07-01 09:55:00,582.04,582.81,579.39,581.1,10188.0,582.04,582.81,579.39,581.1,10188.0
2024-07-01 10:00:00,580.03,581.39,576.94,578.0,10715.0,580.03,581.39,576.94,578.0,10715.0
2024-07-01 10:05:00,577.91,582.03,576.74,582.03,2485.0,577.91,582.03,576.74,582.03,2485.0
2024-07-01 10:10:00,581.16,581.16,579.45,579.72,2182.0,581.16,581.16,579.45,579.72,2182.0
2024-07-01 10:15:00,579.73,584.57,579.67,584.57,3171.0,579.73,584.57,579.67,584.57,3171.0
2024-07-01 10:20:00,583.86,584.87,583.15,583.15,2479.0,583.86,584.87,583.15,583.15,2479.0
2024-07-01 10:25:00,583.35,584.21,582.96,584.12,1200.0,583.35,584.21,582.96,584.12,1200.0
2024-07-01 10:30:00,583.8,584.72,582.96,584.72,2234.0,583.8,584.72,582.96,584.72,2234.0
2024-07-01 10:35:00,584.17,585.0,583.22,583.22,2765.0,584.17,585.0,583.22,583.22,2765.0
2024-07-01 10:40:00,582.93,583.28,581.5,583.27,1082.0,582.93,583.28,581.5,583.27,1082.0
2024-07-01 10:45:00,584.19,584.19,582.01,582.01,505.0,584.19,584.19,582.01,582.01,505.0
2024-07-01 10:50:00,581.19,581.3,578.98,580.75,3231.0,581.19,581.3,578.98,580.75,3231.0
2024-07-01 10:55:00,581.38,583.18,580.73,583.18,500.0,581.38,583.18,580.73,583.18,500.0
2024-07-01 11:00:00,583.2,584.6,583.19,584.08,1700.0,583.2,584.6,583.19,584.08,1700.0
2024-07-01 11:05:00,584.44,584.83,584.06,584.07,1872.0,584.44,584.83,584.06,584.07,1872.0
2024-07-01 11:10:00,584.26,585.75,584.26,585.75,606.0,584.26,585.75,584.26,585.75,606.0
2024-07-01 11:15:00,585.59,586.98,585.58,585.66,6000.0,585.59,586.98,585.58,585.66,6000.0
2024-07-01 11:20:00,585.0,585.77,582.17,582.8,1463.0,585.0,585.77,582.17,582.8,1463.0
2024-07-01 11:25:00,583.3,584.01,583.3,583.99,1100.0,583.3,584.01,583.3,583.99,1100.0
2024-07-01 11:30:00,584.21,584.21,584.19,584.19,300.0,584.21,584.21,584.19,584.19,300.0
2024-07-01 11:35:00,584.19,584.23,584.0,584.23,358.0,584.19,584.23,584.0,584.23,358.0
2024-07-01 11:40:00,584.09,584.81,584.08,584.65,1457.0,584.09,584.81,584.08,584.65,1457.0
2024-07-01 11:45:00,584.39,584.39,584.01,584.12,600.0,584.39,584.39,584.01,584.12,600.0
2024-07-01 11:50:00,584.37,584.37,583.52,584.08,4372.0,584.37,584.37,583.52,584.08,4372.0
2024-07-01 11:55:00,584.17,584.32,583.63,584.32,700.0,584.17,584.32,583.63,584.32,700.0
2024-07-01 12:00:00,583.62,583.99,583.62,583.99,200.0,583.62,583.99,583.62,583.99,200.0
2024-07-01 12:05:00,584.13,588.0,584.13,588.0,8835.0,584.13,588.0,584.13,588.0,8835.0
2024-07-01 12:10:00,587.59,588.25,586.95,588.25,1064.0,587.59,588.25,586.95,588.25,1064.0
2024-07-01 12:15:00,588.05,590.2,587.32,590.0,3400.0,588.05,590.2,587.32,590.0,3400.0
2024-07-01 12:20:00,589.45,589.92,587.98,587.98,4601.0,589.45,589.92,587.98,587.98,4601.0
2024-07-01 12:25:00,587.67,588.98,587.63,588.61,1624.0,587.67,588.98,587.63,588.61,1624.0
2024-07-01 12:30:00,588.61,589.45,588.5,588.93,2005.0,588.61,589.45,588.5,588.93,2005.0
2024-07-01 12:35:00,588.34,588.53,587.54,587.82,2120.0,588.34,588.53,587.54,587.82,2120.0
2024-07-01 12:40:00,588.36,588.36,586.51,587.02,2099.0,588.36,588.36,586.51,587.02,2099.0
2024-07-01 12:45:00,586.82,587.31,586.0,587.31,1600.0,586.82,587.31,586.0,587.31,1600.0
2024-07-01 12:50:00,586.86,587.46,586.82,586.82,1016.0,586.86,587.46,586.82,586.82,1016.0
2024-07-01 12:55:00,586.95,587.25,585.57,586.02,5845.0,586.95,587.25,585.57,586.02,5845.0
2024-07-01 13:00:00,585.55,585.76,583.99,583.99,1200.0,585.55,585.76,583.99,583.99,1200.0
2024-07-01 13:05:00,584.82,585.61,584.81,585.23,1300.0,584.82,585.61,584.81,585.23,1300.0
2024-07-01 13:10:00,584.91,587.5,584.6,586.26,5406.0,584.91,587.5,584.6,586.26,5406.0
2024-07-01 13:15:00,586.15,586.15,585.05,585.54,1386.0,586.15,586.15,585.05,585.54,1386.0
2024-07-01 13:20:00,585.5,585.51,584.22,585.23,6990.0,585.5,585.51,584.22,585.23,6990.0
2024-07-01 13:25:00,586.11,588.06,586.11,587.82,2105.0,586.11,588.06,586.11,587.82,2105.0
2024-07-01 13:30:00,587.73,587.73,586.4,586.45,1032.0,587.73,587.73,586.4,586.45,1032.0
2024-07-01 13:35:00,587.47,587.98,586.11,587.98,3040.0,587.47,587.98,586.11,587.98,3040.0
2024-07-01 13:40:00,587.42,587.42,587.42,587.42,200.0,587.42,587.42,587.42,587.42,200.0
2024-07-01 13:45:00,587.46,587.46,586.6,586.61,1100.0,587.46,587.46,586.6,586.61,1100.0
2024-07-01 13:50:00,586.47,588.56,586.47,588.1,3063.0,586.47,588.56,586.47,588.1,3063.0
2024-07-01 13:55:00,587.63,587.63,587.48,587.49,422.0,587.63,587.63,587.48,587.49,422.0
2024-07-01 14:00:00,587.5,587.51,587.39,587.39,500.0,587.5,587.51,587.39,587.39,500.0
2024-07-01 14:05:00,587.74,587.74,586.66,587.72,1269.0,587.74,587.74,586.66,587.72,1269.0
2024-07-01 14:10:00,588.24,588.24,588.24,588.24,100.0,588.24,588.24,588.24,588.24,100.0
2024-07-01 14:15:00,588.59,589.8,588.59,589.8,500.0,588.59,589.8,588.59,589.8,500.0
2024-07-01 14:20:00,589.8,590.32,589.8,590.32,2346.0,589.8,590.32,589.8,590.32,2346.0
2024-07-01 14:25:00,591.37,592.36,590.77,592.24,1909.0,591.37,592.36,590.77,592.24,1909.0
2024-07-01 14:30:00,591.65,591.68,591.0,591.48,1111.0,591.65,591.68,591.0,591.48,1111.0
2024-07-01 14:35:00,591.2,593.35,590.98,592.77,4932.0,591.2,593.35,590.98,592.77,4932.0
2024-07-01 14:40:00,591.96,592.37,591.28,592.37,1100.0,591.96,592.37,591.28,592.37,1100.0
2024-07-01 14:45:00,592.39,593.21,591.87,592.16,872.0,592.39,593.21,591.87,592.16,872.0
2024-07-01 14:50:00,592.18,592.19,590.56,590.56,1976.0,592.18,592.19,590.56,590.56,1976.0
2024-07-01 14:55:00,590.58,591.09,590.14,590.14,1900.0,590.58,591.09,590.14,590.14,1900.0
2024-07-01 15:00:00,590.19,591.12,590.19,591.05,1905.0,590.19,591.12,590.19,591.05,1905.0
2024-07-01 15:05:00,591.15,591.53,590.31,591.53,2316.0,591.15,591.53,590.31,591.53,2316.0
2024-07-01 15:10:00,591.9,592.25,591.9,592.25,1054.0,591.9,592.25,591.9,592.25,1054.0
2024-07-01 15:15:00,592.1,592.11,591.61,591.61,974.0,592.1,592.11,591.61,591.61,974.0
2024-07-01 15:20:00,591.32,591.84,591.08,591.84,600.0,591.32,591.84,591.08,591.84,600.0
2024-07-01 15:25:00,591.19,591.21,590.03,590.61,1029.0,591.19,591.21,590.03,590.61,1029.0
2024-07-01 15:30:00,590.82,590.88,590.81,590.88,800.0,590.82,590.88,590.81,590.88,800.0
2024-07-01 15:35:00,592.0,592.3,590.69,590.69,1510.0,592.0,592.3,590.69,590.69,1510.0
2024-07-01 15:40:00,590.5,591.25,590.49,591.0,2032.0,590.5,591.25,590.49,591.0,2032.0
2024-07-01 15:45:00,590.86,591.0,590.01,590.55,2447.0,590.86,591.0,590.01,590.55,2447.0
2024-07-01 15:50:00,591.2,591.2,590.43,590.69,2659.0,591.2,591.2,590.43,590.69,2659.0
2024-07-01 15:55:00,590.64,592.69,589.94,592.23,9391.0,590.64,592.69,589.94,592.23,9391.0
2024-07-02 09:30:00,592.8,596.15,590.72,594.17,12694.0,592.8,596.15,590.72,594.17,12694.0
2024-07-02 09:35:00,594.17,595.21,593.13,593.63,4500.0,594.17,595.21,593.13,593.63,4500.0
2024-07-02 09:40:00,593.63,593.63,589.62,590.62,2536.0,593.63,593.63,589.62,590.62,2536.0
2024-07-02 09:45:00,589.08,590.46,586.83,587.52,10079.0,589.08,590.46,586.83,587.52,10079.0
2024-07-02 09:50:00,587.07,588.47,586.6,587.56,2804.0,587.07,588.47,586.6,587.56,2804.0
2024-07-02 09:55:00,586.26,588.28,586.12,587.88,1084.0,586.26,588.28,586.12,587.88,1084.0
2024-07-02 10:00:00,587.88,589.13,587.72,589.01,982.0,587.88,589.13,587.72,589.01,982.0
2024-07-02 10:05:00,589.1,590.08,589.1,590.07,500.0,589.1,590.08,589.1,590.07,500.0
2024-07-02 10:10:00,588.88,588.88,583.0,583.69,7301.0,588.88,588.88,583.0,583.69,7301.0
2024-07-02 10:15:00,583.99,584.43,581.62,581.9,8006.0,583.99,584.43,581.62,581.9,8006.0
2024-07-02 10:20:00,582.5,582.51,580.95,580.96,2828.0,582.5,582.51,580.95,580.96,2828.0
2024-07-02 10:25:00,580.13,580.85,579.91,580.85,2100.0,580.13,580.85,579.91,580.85,2100.0
2024-07-02 10:30:00,580.63,581.1,579.08,579.14,2903.0,580.63,581.1,579.08,579.14,2903.0
2024-07-02 10:35:00,578.16,581.49,578.16,581.0,6171.0,578.16,581.49,578.16,581.0,6171.0
2024-07-02 10:40:00,580.75,580.75,578.23,578.25,4134.0,580.75,580.75,578.23,578.25,4134.0
2024-07-02 10:45:00,578.89,578.9,577.11,578.05,2566.0,578.89,578.9,577.11,578.05,2566.0
2024-07-02 10:50:00,579.17,579.18,577.64,579.0,2704.0,579.17,579.18,577.64,579.0,2704.0
2024-07-02 10:55:00,579.0,579.89,579.0,579.89,3172.0,579.0,579.89,579.0,579.89,3172.0
2024-07-02 11:00:00,579.2,580.95,579.12,580.95,2415.0,579.2,580.95,579.12,580.95,2415.0
2024-07-02 11:05:00,581.2,581.35,578.27,579.94,1800.0,581.2,581.35,578.27,579.94,1800.0
2024-07-02 11:10:00,579.94,579.99,579.2,579.2,642.0,579.94,579.99,579.2,579.2,642.0
2024-07-02 11:15:00,579.08,579.53,577.99,577.99,1430.0,579.08,579.53,577.99,577.99,1430.0
2024-07-02 11:20:00,578.0,578.0,576.1,576.53,2872.0,578.0,578.0,576.1,576.53,2872.0
2024-07-02 11:25:00,576.36,577.32,575.58,576.58,6857.0,576.36,577.32,575.58,576.58,6857.0
2024-07-02 11:30:00,576.99,578.02,576.41,578.02,5003.0,576.99,578.02,576.41,578.02,5003.0
2024-07-02 11:35:00,577.88,579.77,577.88,579.76,3100.0,577.88,579.77,577.88,579.76,3100.0
2024-07-02 11:40:00,579.76,579.77,578.14,578.14,839.0,579.76,579.77,578.14,578.14,839.0
2024-07-02 11:45:00,577.35,577.56,576.17,576.5,2454.0,577.35,577.56,576.17,576.5,2454.0
2024-07-02 11:50:00,577.06,578.78,576.87,577.42,8600.0,577.06,578.78,576.87,577.42,8600.0
2024-07-02 11:55:00,576.88,576.88,576.56,576.59,800.0,576.88,576.88,576.56,576.59,800.0
2024-07-02 12:00:00,575.72,576.77,575.72,576.17,1708.0,575.72,576.77,575.72,576.17,1708.0
2024-07-02 12:05:00,577.0,577.55,576.15,576.64,5523.0,577.0,577.55,576.15,576.64,5523.0
2024-07-02 12:10:00,576.96,577.86,576.96,577.18,1305.0,576.96,577.86,576.96,577.18,1305.0
2024-07-02 12:15:00,577.63,577.68,576.48,577.47,2490.0,577.63,577.68,576.48,577.47,2490.0
2024-07-02 12:20:00,577.69,579.86,576.81,579.15,3900.0,577.69,579.86,576.81,579.15,3900.0
2024-07-02 12:25:00,579.9,580.46,579.57,579.57,2600.0,579.9,580.46,579.57,579.57,2600.0
2024-07-02 12:30:00,580.13,580.17,579.61,579.61,507.0,580.13,580.17,579.61,579.61,507.0
2024-07-02 12:35:00,580.17,580.17,579.06,579.06,925.0,580.17,580.17,579.06,579.06,925.0
2024-07-02 12:40:00,578.78,579.51,577.61,578.75,7520.0,578.78,579.51,577.61,578.75,7520.0
2024-07-02 12:45:00,578.05,578.74,578.03,578.36,400.0,578.05,578.74,578.03,578.36,400.0
2024-07-02 12:50:00,577.96,578.54,577.96,578.54,775.0,577.96,578.54,577.96,578.54,775.0
2024-07-02 12:55:00,578.03,578.03,577.22,577.56,1826.0,578.03,578.03,577.22,577.56,1826.0
2024-07-02 13:00:00,577.79,580.01,577.48,579.61,6078.0,577.79,580.01,577.48,579.61,6078.0
2024-07-02 13:05:00,578.92,579.95,578.79,579.11,1000.0,578.92,579.95,578.79,579.11,1000.0
2024-07-02 13:10:00,579.49,582.07,579.03,582.07,3111.0,579.49,582.07,579.03,582.07,3111.0
2024-07-02 13:15:00,581.86,582.41,581.36,582.0,1100.0,581.86,582.41,581.36,582.0,1100.0
2024-07-02 13:20:00,581.82,582.38,581.69,582.38,1505.0,581.82,582.38,581.69,582.38,1505.0
2024-07-02 13:25:00,582.0,582.0,581.26,581.86,2050.0,582.0,582.0,581.26,581.86,2050.0
2024-07-02 13:30:00,581.13,581.13,580.3,580.6,990.0,581.13,581.13,580.3,580.6,990.0
2024-07-02 13:35:00,580.26,581.3,579.96,580.9,2383.0,580.26,581.3,579.96,580.9,2383.0
2024-07-02 13:40:00,580.9,580.9,580.38,580.5,625.0,580.9,580.9,580.38,580.5,625.0
2024-07-02 13:45:00,580.97,580.97,580.51,580.6,1636.0,580.97,580.97,580.51,580.6,1636.0
2024-07-02 13:50:00,580.93,581.42,580.54,581.15,3788.0,580.93,581.42,580.54,581.15,3788.0
2024-07-02 13:55:00,581.67,583.52,581.56,583.2,2965.0,581.67,583.52,581.56,583.2,2965.0
2024-07-02 14:00:00,583.25,583.31,581.99,582.45,1000.0,583.25,583.31,581.99,582.45,1000.0
2024-07-02 14:05:00,582.41,582.72,581.75,582.44,1700.0,582.41,582.72,581.75,582.44,1700.0
2024-07-02 14:10:00,582.34,583.72,582.34,583.17,4639.0,582.34,583.72,582.34,583.17,4639.0
2024-07-02 14:15:00,582.8,583.15,582.41,583.09,1807.0,582.8,583.15,582.41,583.09,1807.0
2024-07-02 14:20:00,583.13,583.13,582.57,583.05,400.0,583.13,583.13,582.57,583.05,400.0
2024-07-02 14:25:00,583.1,583.1,582.48,582.48,1100.0,583.1,583.1,582.48,582.48,1100.0
2024-07-02 14:30:00,582.48,582.48,580.88,580.88,1228.0,582.48,582.48,580.88,580.88,1228.0
2024-07-02 14:35:00,581.15,581.19,580.47,581.19,1928.0,581.15,581.19,580.47,581.19,1928.0
2024-07-02 14:40:00,581.2,581.33,580.79,580.79,1343.0,581.2,581.33,580.79,580.79,1343.0
2024-07-02 14:45:00,581.29,582.2,580.59,581.91,4317.0,581.29,582.2,580.59,581.91,4317.0
2024-07-02 14:50:00,581.79,583.16,581.79,582.51,2635.0,581.79,583.16,581.79,582.51,2635.0
2024-07-02 14:55:00,582.47,582.66,581.85,581.85,1226.0,582.47,582.66,581.85,581.85,1226.0
2024-07-02 15:00:00,581.78,581.8,581.25,581.61,1018.0,581.78,581.8,581.25,581.61,1018.0
2024-07-02 15:05:00,581.32,581.53,580.96,581.52,2496.0,581.32,581.53,580.96,581.52,2496.0
2024-07-02 15:10:00,581.58,581.62,580.78,580.78,2036.0,581.58,581.62,580.78,580.78,2036.0
2024-07-02 15:15:00,580.93,580.93,580.29,580.29,700.0,580.93,580.93,580.29,580.29,700.0
2024-07-02 15:20:00,580.4,582.0,579.93,581.77,3112.0,580.4,582.0,579.93,581.77,3112.0
2024-07-02 15:25:00,581.76,581.97,581.49,581.74,1100.0,581.76,581.97,581.49,581.74,1100.0
2024-07-02 15:30:00,581.75,581.9,581.27,581.27,3312.0,581.75,581.9,581.27,581.27,3312.0
2024-07-02 15:35:00,581.5,581.52,580.62,580.65,3343.0,581.5,581.52,580.62,580.65,3343.0
2024-07-02 15:40:00,580.68,581.43,580.45,581.32,5700.0,580.68,581.43,580.45,581.32,5700.0
2024-07-02 15:45:00,581.8,582.04,581.3,581.3,2086.0,581.8,582.04,581.3,581.3,2086.0
2024-07-02 15:50:00,581.9,585.01,581.6,585.01,7122.0,581.9,585.01,581.6,585.01,7122.0
2024-07-02 15:55:00,584.66,584.99,583.57,584.68,14759.0,584.66,584.99,583.57,584.68,14759.0
2024-07-03 09:30:00,586.34,589.21,586.34,589.21,4471.0,586.34,589.21,586.34,589.21,4471.0
2024-07-03 09:35:00,589.65,592.99,584.88,588.02,8660.0,589.65,592.99,584.88,588.02,8660.0
2024-07-03 09:40:00,590.2,590.2,586.24,587.73,1259.0,590.2,590.2,586.24,587.73,1259.0
2024-07-03 09:45:00,587.15,591.16,587.15,588.97,1798.0,587.15,591.16,587.15,588.97,1798.0
2024-07-03 09:50:00,589.98,590.39,589.5,590.34,1688.0,589.98,590.39,589.5,590.34,1688.0
2024-07-03 09:55:00,590.6,590.65,588.78,589.06,2238.0,590.6,590.65,588.78,589.06,2238.0
2024-07-03 10:00:00,590.0,590.0,588.11,588.38,300.0,590.0,590.0,588.11,588.38,300.0
2024-07-03 10:05:00,588.87,589.91,588.86,589.55,805.0,588.87,589.91,588.86,589.55,805.0
2024-07-03 10:10:00,588.24,588.8,588.1,588.8,400.0,588.24,588.8,588.1,588.8,400.0
2024-07-03 10:15:00,590.48,590.48,590.08,590.08,200.0,590.48,590.48,590.08,590.08,200.0
2024-07-03 10:20:00,589.89,591.24,589.89,590.78,1100.0,589.89,591.24,589.89,590.78,1100.0
2024-07-03 10:25:00,590.18,592.11,590.18,591.09,1559.0,590.18,592.11,590.18,591.09,1559.0
2024-07-03 10:30:00,591.63,591.64,590.69,591.14,1293.0,591.63,591.64,590.69,591.14,1293.0
2024-07-03 10:35:00,590.76,590.76,589.85,589.85,700.0,590.76,590.76,589.85,589.85,700.0
2024-07-03 10:40:00,590.46,591.0,590.45,590.74,984.0,590.46,591.0,590.45,590.74,984.0
2024-07-03 10:45:00,591.35,591.41,590.27,590.87,1931.0,591.35,591.41,590.27,590.87,1931.0
2024-07-03 10:50:00,591.04,591.19,590.14,590.21,842.0,591.04,591.19,590.14,590.21,842.0
2024-07-03 10:55:00,590.18,591.6,589.12,591.0,2306.0,590.18,591.6,589.12,591.0,2306.0
2024-07-03 11:00:00,590.23,590.23,590.23,590.23,100.0,590.23,590.23,590.23,590.23,100.0
2024-07-03 11:05:00,590.95,591.32,590.03,591.32,3105.0,590.95,591.32,590.03,591.32,3105.0
2024-07-03 11:10:00,591.77,593.0,591.39,593.0,1269.0,591.77,593.0,591.39,593.0,1269.0
2024-07-03 11:15:00,593.5,593.68,593.13,593.68,382.0,593.5,593.68,593.13,593.68,382.0
2024-07-03 11:20:00,592.99,593.42,592.99,593.42,610.0,592.99,593.42,592.99,593.42,610.0
2024-07-03 11:25:00,593.43,594.67,593.43,594.31,2097.0,593.43,594.67,593.43,594.31,2097.0
2024-07-03 11:30:00,594.1,594.37,592.8,593.61,1327.0,594.1,594.37,592.8,593.61,1327.0
2024-07-03 11:35:00,593.04,593.04,592.41,592.42,800.0,593.04,593.04,592.41,592.42,800.0
2024-07-03 11:40:00,591.9,592.09,591.7,591.71,557.0,591.9,592.09,591.7,591.71,557.0
2024-07-03 11:45:00,592.8,593.15,592.0,592.18,1325.0,592.8,593.15,592.0,592.18,1325.0
2024-07-03 11:50:00,592.07,592.54,591.28,592.33,1539.0,592.07,592.54,591.28,592.33,1539.0
2024-07-03 11:55:00,593.04,594.65,592.33,594.64,6579.0,593.04,594.65,592.33,594.64,6579.0
2024-07-03 12:00:00,594.29,594.29,592.96,593.02,1942.0,594.29,594.29,592.96,593.02,1942.0
2024-07-03 12:05:00,592.4,592.4,591.64,591.83,829.0,592.4,592.4,591.64,591.83,829.0
2024-07-03 12:10:00,591.79,592.09,591.06,591.37,2822.0,591.79,592.09,591.06,591.37,2822.0
2024-07-03 12:15:00,591.15,592.59,591.13,592.59,1700.0,591.15,592.59,591.13,592.59,1700.0
2024-07-03 12:20:00,592.99,593.27,592.46,593.27,1457.0,592.99,593.27,592.46,593.27,1457.0
2024-07-03 12:25:00,592.8,592.8,592.12,592.37,1000.0,592.8,592.8,592.12,592.37,1000.0
2024-07-03 12:30:00,592.38,592.57,592.03,592.36,900.0,592.38,592.57,592.03,592.36,900.0
2024-07-03 12:35:00,592.37,592.78,592.19,592.78,2965.0,592.37,592.78,592.19,592.78,2965.0
2024-07-03 12:40:00,592.57,592.78,591.19,592.06,5257.0,592.57,592.78,591.19,592.06,5257.0
2024-07-03 12:45:00,592.12,592.19,591.36,592.03,2730.0,592.12,592.19,591.36,592.03,2730.0
2024-07-03 12:50:00,592.01,593.9,591.94,592.75,5566.0,592.01,593.9,591.94,592.75,5566.0
2024-07-03 12:55:00,593.12,593.12,591.77,592.76,8729.0,593.12,593.12,591.77,592.76,8729.0
2024-07-05 09:30:00,587.65,590.0,587.65,590.0,2852.0,587.65,590.0,587.65,590.0,2852.0
2024-07-05 09:35:00,592.0,592.0,592.0,592.0,400.0,592.0,592.0,592.0,592.0,400.0
2024-07-05 09:40:00,592.0,592.96,592.0,592.96,286.0,592.0,592.96,592.0,592.96,286.0
2024-07-05 09:45:00,591.66,591.75,590.69,591.75,500.0,591.66,591.75,590.69,591.75,500.0
2024-07-05 09:50:00,591.68,591.87,590.69,590.7,600.0,591.68,591.87,590.69,590.7,600.0
2024-07-05 09:55:00,591.59,591.99,591.11,591.9,1301.0,591.59,591.99,591.11,591.9,1301.0
2024-07-05 10:00:00,592.11,595.5,592.11,594.51,3256.0,592.11,595.5,592.11,594.51,3256.0
2024-07-05 10:05:00,594.52,594.52,591.17,592.2,1727.0,594.52,594.52,591.17,592.2,1727.0
2024-07-05 10:10:00,592.13,592.13,591.32,591.32,420.0,592.13,592.13,591.32,591.32,420.0
2024-07-05 10:15:00,592.18,593.29,591.97,592.26,1455.0,592.18,593.29,591.97,592.26,1455.0
2024-07-05 10:20:00,592.39,593.21,591.91,591.91,1100.0,592.39,593.21,591.91,591.91,1100.0
2024-07-05 10:25:00,590.91,592.75,589.64,592.34,1501.0,590.91,592.75,589.64,592.34,1501.0
2024-07-05 10:30:00,592.25,592.25,591.58,591.58,350.0,592.25,592.25,591.58,591.58,350.0
2024-07-05 10:35:00,592.28,592.28,591.2,591.2,400.0,592.28,592.28,591.2,591.2,400.0
2024-07-05 10:40:00,592.05,592.94,591.42,592.94,516.0,592.05,592.94,591.42,592.94,516.0
2024-07-05 10:45:00,592.22,595.0,592.22,595.0,400.0,592.22,595.0,592.22,595.0,400.0
2024-07-05 10:50:00,595.57,596.25,595.08,596.25,800.0,595.57,596.25,595.08,596.25,800.0
2024-07-05 10:55:00,595.83,595.83,593.91,594.6,882.0,595.83,595.83,593.91,594.6,882.0
2024-07-05 11:00:00,594.27,594.28,594.27,594.28,300.0,594.27,594.28,594.27,594.28,300.0
2024-07-05 11:05:00,596.02,596.02,594.6,594.62,485.0,596.02,596.02,594.6,594.62,485.0
2024-07-05 11:10:00,594.31,594.31,594.23,594.23,500.0,594.31,594.31,594.23,594.23,500.0
2024-07-05 11:15:00,593.66,594.9,593.66,593.74,1535.0,593.66,594.9,593.66,593.74,1535.0
2024-07-05 11:20:00,593.88,593.89,593.7,593.7,200.0,593.88,593.89,593.7,593.7,200.0
2024-07-05 11:25:00,593.9,593.9,592.99,592.99,400.0,593.9,593.9,592.99,592.99,400.0
2024-07-05 11:30:00,593.94,594.81,593.05,594.81,2785.0,593.94,594.81,593.05,594.81,2785.0
2024-07-05 11:35:00,593.14,593.5,592.64,593.5,2947.0,593.14,593.5,592.64,593.5,2947.0
2024-07-05 11:40:00,594.21,594.22,593.18,593.26,370.0,594.21,594.22,593.18,593.26,370.0
2024-07-05 11:45:00,593.5,593.5,593.5,593.5,187.0,593.5,593.5,593.5,593.5,187.0
2024-07-05 11:50:00,593.05,593.05,593.05,593.05,100.0,593.05,593.05,593.05,593.05,100.0
2024-07-05 11:55:00,591.55,593.5,591.54,593.2,670.0,591.55,593.5,591.54,593.2,670.0
2024-07-05 12:00:00,593.9,593.9,593.9,593.9,100.0,593.9,593.9,593.9,593.9,100.0
2024-07-05 12:05:00,592.62,592.62,592.62,592.62,100.0,592.62,592.62,592.62,592.62,100.0
2024-07-05 12:10:00,591.72,591.72,591.71,591.72,100.0,591.72,591.72,591.71,591.72,100.0
2024-07-05 12:15:00,591.72,591.72,591.72,591.72,0.0,591.72,591.72,591.72,591.72,0.0
2024-07-05 12:20:00,592.61,593.41,592.36,593.41,795.0,592.61,593.41,592.36,593.41,795.0
2024-07-05 12:25:00,593.55,593.55,592.98,593.2,400.0,593.55,593.55,592.98,593.2,400.0
2024-07-05 12:30:00,593.2,593.2,593.2,593.2,0.0,593.2,593.2,593.2,593.2,0.0
2024-07-05 12:35:00,593.2,593.2,593.2,593.2,0.0,593.2,593.2,593.2,593.2,0.0
2024-07-05 12:40:00,591.25,592.3,591.24,592.3,200.0,591.25,592.3,591.24,592.3,200.0
2024-07-05 12:45:00,591.63,592.23,591.62,592.23,400.0,591.63,592.23,591.62,592.23,400.0
2024-07-05 12:50:00,591.95,592.02,591.37,591.37,400.0,591.95,592.02,591.37,591.37,400.0
2024-07-05 12:55:00,591.36,591.53,591.08,591.52,305.0,591.36,591.53,591.08,591.52,305.0
2024-07-05 13:00:00,590.95,591.61,590.94,591.53,1750.0,590.95,591.61,590.94,591.53,1750.0
2024-07-05 13:05:00,591.15,591.15,589.76,589.76,800.0,591.15,591.15,589.76,589.76,800.0
2024-07-05 13:10:00,590.12,591.02,590.11,590.3,1419.0,590.12,591.02,590.11,590.3,1419.0
2024-07-05 13:15:00,590.05,590.05,590.04,590.05,200.0,590.05,590.05,590.04,590.05,200.0
2024-07-05 13:20:00,589.81,590.92,589.5,590.16,1980.0,589.81,590.92,589.5,590.16,1980.0
2024-07-05 13:25:00,590.95,590.95,589.41,589.41,1400.0,590.95,590.95,589.41,589.41,1400.0
2024-07-05 13:30:00,590.0,590.18,588.43,588.43,1622.0,590.0,590.18,588.43,588.43,1622.0
2024-07-05 13:35:00,588.98,589.72,588.31,588.31,659.0,588.98,589.72,588.31,588.31,659.0
2024-07-05 13:40:00,588.6,589.15,587.28,589.15,1734.0,588.6,589.15,587.28,589.15,1734.0
2024-07-05 13:45:00,588.54,589.72,588.53,589.25,2285.0,588.54,589.72,588.53,589.25,2285.0
2024-07-05 13:50:00,590.08,591.05,590.08,591.05,1902.0,590.08,591.05,590.08,591.05,1902.0
2024-07-05 13:55:00,589.41,589.41,589.41,589.41,154.0,589.41,589.41,589.41,589.41,154.0
2024-07-05 14:00:00,589.41,589.9,589.03,589.03,500.0,589.41,589.9,589.03,589.03,500.0
2024-07-05 14:05:00,589.89,589.9,589.18,589.18,400.0,589.89,589.9,589.18,589.18,400.0
2024-07-05 14:10:00,589.48,590.2,589.48,590.13,800.0,589.48,590.2,589.48,590.13,800.0
2024-07-05 14:15:00,589.78,590.17,589.23,589.77,677.0,589.78,590.17,589.23,589.77,677.0
2024-07-05 14:20:00,590.43,590.43,590.02,590.02,200.0,590.43,590.43,590.02,590.02,200.0
2024-07-05 14:25:00,589.52,591.04,589.52,590.74,4075.0,589.52,591.04,589.52,590.74,4075.0
2024-07-05 14:30:00,590.09,590.81,590.09,590.81,519.0,590.09,590.81,590.09,590.81,519.0
2024-07-05 14:35:00,590.73,590.73,590.73,590.73,100.0,590.73,590.73,590.73,590.73,100.0
2024-07-05 14:40:00,590.23,590.4,590.03,590.4,1502.0,590.23,590.4,590.03,590.4,1502.0
2024-07-05 14:45:00,590.79,591.11,590.27,591.11,4315.0,590.79,591.11,590.27,591.11,4315.0
2024-07-05 14:50:00,591.11,591.11,590.61,590.61,499.0,591.11,591.11,590.61,590.61,499.0
2024-07-05 14:55:00,590.81,591.1,590.26,591.1,764.0,590.81,591.1,590.26,591.1,764.0
2024-07-05 15:00:00,591.1,591.36,590.51,590.72,2564.0,591.1,591.36,590.51,590.72,2564.0
2024-07-05 15:05:00,590.8,591.36,590.79,591.01,2600.0,590.8,591.36,590.79,591.01,2600.0
2024-07-05 15:10:00,590.71,591.28,590.71,591.05,1601.0,590.71,591.28,590.71,591.05,1601.0
2024-07-05 15:15:00,590.55,590.91,590.3,590.4,1210.0,590.55,590.91,590.3,590.4,1210.0
2024-07-05 15:20:00,590.14,590.93,590.14,590.64,3692.0,590.14,590.93,590.14,590.64,3692.0
2024-07-05 15:25:00,590.65,590.65,590.36,590.61,800.0,590.65,590.65,590.36,590.61,800.0
2024-07-05 15:30:00,590.28,590.48,590.04,590.31,1640.0,590.28,590.48,590.04,590.31,1640.0
2024-07-05 15:35:00,590.28,590.31,589.98,590.31,2600.0,590.28,590.31,589.98,590.31,2600.0
2024-07-05 15:40:00,590.3,590.61,589.24,589.24,3464.0,590.3,590.61,589.24,589.24,3464.0
2024-07-05 15:45:00,589.15,589.33,588.75,589.08,2432.0,589.15,589.33,588.75,589.08,2432.0
2024-07-05 15:50:00,589.38,589.96,588.98,588.99,5138.0,589.38,589.96,588.98,588.99,5138.0
2024-07-05 15:55:00,588.85,589.27,586.67,587.18,21634.0,588.85,589.27,586.67,587.18,21634.0
2024-07-08 09:30:00,587.0,589.75,582.66,583.1,7888.0,587.0,589.75,582.66,583.1,7888.0
2024-07-08 09:35:00,583.14,586.44,582.1,584.41,4400.0,583.14,586.44,582.1,584.41,4400.0
2024-07-08 09:40:00,583.97,585.58,582.1,584.04,3900.0,583.97,585.58,582.1,584.04,3900.0
2024-07-08 09:45:00,582.15,582.15,576.5,577.09,7448.0,582.15,582.15,576.5,577.09,7448.0
2024-07-08 09:50:00,578.12,579.16,576.58,578.78,3175.0,578.12,579.16,576.58,578.78,3175.0
2024-07-08 09:55:00,578.32,579.83,577.31,579.44,2951.0,578.32,579.83,577.31,579.44,2951.0
2024-07-08 10:00:00,578.59,578.99,578.04,578.99,1002.0,578.59,578.99,578.04,578.99,1002.0
2024-07-08 10:05:00,578.38,581.43,578.38,580.23,2011.0,578.38,581.43,578.38,580.23,2011.0
2024-07-08 10:10:00,580.22,580.41,579.35,579.71,2001.0,580.22,580.41,579.35,579.71,2001.0
2024-07-08 10:15:00,579.71,581.72,579.69,581.72,2470.0,579.71,581.72,579.69,581.72,2470.0
2024-07-08 10:20:00,580.83,581.28,580.03,580.48,1247.0,580.83,581.28,580.03,580.48,1247.0
2024-07-08 10:25:00,580.48,580.6,579.9,579.9,834.0,580.48,580.6,579.9,579.9,834.0
2024-07-08 10:30:00,579.99,580.27,579.55,579.83,1400.0,579.99,580.27,579.55,579.83,1400.0
2024-07-08 10:35:00,579.8,582.08,579.62,582.08,3662.0,579.8,582.08,579.62,582.08,3662.0
2024-07-08 10:40:00,582.08,583.89,582.01,582.19,2631.0,582.08,583.89,582.01,582.19,2631.0
2024-07-08 10:45:00,582.35,582.35,582.31,582.31,300.0,582.35,582.35,582.31,582.31,300.0
2024-07-08 10:50:00,583.08,585.99,582.31,585.14,4678.0,583.08,585.99,582.31,585.14,4678.0
2024-07-08 10:55:00,585.39,586.34,585.16,585.54,5692.0,585.39,586.34,585.16,585.54,5692.0
2024-07-08 11:00:00,585.9,588.33,584.75,588.14,5489.0,585.9,588.33,584.75,588.14,5489.0
2024-07-08 11:05:00,587.94,588.67,587.31,588.67,700.0,587.94,588.67,587.31,588.67,700.0
2024-07-08 11:10:00,588.89,591.45,588.89,590.9,3762.0,588.89,591.45,588.89,590.9,3762.0
2024-07-08 11:15:00,590.9,591.76,590.11,590.11,1600.0,590.9,591.76,590.11,590.11,1600.0
2024-07-08 11:20:00,590.67,590.82,590.06,590.06,400.0,590.67,590.82,590.06,590.06,400.0
2024-07-08 11:25:00,590.04,590.7,589.9,590.69,1111.0,590.04,590.7,589.9,590.69,1111.0
2024-07-08 11:30:00,590.74,594.76,590.0,594.3,10515.0,590.74,594.76,590.0,594.3,10515.0
2024-07-08 11:35:00,593.61,593.93,591.99,593.73,1059.0,593.61,593.93,591.99,593.73,1059.0
2024-07-08 11:40:00,592.39,593.72,592.39,593.0,2343.0,592.39,593.72,592.39,593.0,2343.0
2024-07-08 11:45:00,592.49,593.08,592.21,593.08,3898.0,592.49,593.08,592.21,593.08,3898.0
2024-07-08 11:50:00,592.32,593.18,591.58,591.58,1268.0,592.32,593.18,591.58,591.58,1268.0
2024-07-08 11:55:00,591.49,591.49,590.87,590.87,700.0,591.49,591.49,590.87,590.87,700.0
2024-07-08 12:00:00,589.95,590.6,589.19,590.29,1819.0,589.95,590.6,589.19,590.29,1819.0
2024-07-08 12:05:00,589.78,590.02,589.51,589.85,2167.0,589.78,590.02,589.51,589.85,2167.0
2024-07-08 12:10:00,590.19,591.34,590.18,590.46,1067.0,590.19,591.34,590.18,590.46,1067.0
2024-07-08 12:15:00,590.46,590.94,590.27,590.6,1100.0,590.46,590.94,590.27,590.6,1100.0
2024-07-08 12:20:00,590.2,591.28,590.2,591.28,385.0,590.2,591.28,590.2,591.28,385.0
2024-07-08 12:25:00,590.43,590.52,589.91,590.51,400.0,590.43,590.52,589.91,590.51,400.0
2024-07-08 12:30:00,591.11,591.11,589.52,589.52,800.0,591.11,591.11,589.52,589.52,800.0
2024-07-08 12:35:00,590.44,590.47,589.7,590.0,800.0,590.44,590.47,589.7,590.0,800.0
2024-07-08 12:40:00,590.37,591.37,589.12,591.37,16898.0,590.37,591.37,589.12,591.37,16898.0
2024-07-08 12:45:00,592.23,592.47,592.11,592.31,600.0,592.23,592.47,592.11,592.31,600.0
2024-07-08 12:50:00,591.97,591.97,590.6,590.6,2075.0,591.97,591.97,590.6,590.6,2075.0
2024-07-08 12:55:00,591.0,591.81,591.0,591.43,1100.0,591.0,591.81,591.0,591.43,1100.0
2024-07-08 13:00:00,591.31,591.31,590.72,590.72,400.0,591.31,591.31,590.72,590.72,400.0
2024-07-08 13:05:00,590.54,590.66,589.23,589.23,1661.0,590.54,590.66,589.23,589.23,1661.0
2024-07-08 13:10:00,589.92,590.15,588.8,589.04,1704.0,589.92,590.15,588.8,589.04,1704.0
2024-07-08 13:15:00,589.64,589.65,588.33,589.05,2733.0,589.64,589.65,588.33,589.05,2733.0
2024-07-08 13:20:00,589.06,589.82,588.0,588.19,6117.0,589.06,589.82,588.0,588.19,6117.0
2024-07-08 13:25:00,587.89,587.9,586.59,587.46,2621.0,587.89,587.9,586.59,587.46,2621.0
2024-07-08 13:30:00,587.48,588.91,587.48,588.79,2054.0,587.48,588.91,587.48,588.79,2054.0
2024-07-08 13:35:00,588.8,589.22,588.18,588.79,1896.0,588.8,589.22,588.18,588.79,1896.0
2024-07-08 13:40:00,588.78,589.38,587.55,588.38,6542.0,588.78,589.38,587.55,588.38,6542.0
2024-07-08 13:45:00,588.84,588.99,588.84,588.88,700.0,588.84,588.99,588.84,588.88,700.0
2024-07-08 13:50:00,588.93,590.29,588.92,589.47,1513.0,588.93,590.29,588.92,589.47,1513.0
2024-07-08 13:55:00,590.28,590.28,589.58,589.58,2745.0,590.28,590.28,589.58,589.58,2745.0
2024-07-08 14:00:00,589.58,589.72,588.94,589.14,3499.0,589.58,589.72,588.94,589.14,3499.0
2024-07-08 14:05:00,589.18,589.85,588.65,589.59,1900.0,589.18,589.85,588.65,589.59,1900.0
2024-07-08 14:10:00,589.23,589.86,588.65,589.21,800.0,589.23,589.86,588.65,589.21,800.0
2024-07-08 14:15:00,588.55,589.18,588.42,589.18,1920.0,588.55,589.18,588.42,589.18,1920.0
2024-07-08 14:20:00,587.62,589.91,586.95,589.91,3311.0,587.62,589.91,586.95,589.91,3311.0
2024-07-08 14:25:00,589.2,590.42,589.2,589.78,700.0,589.2,590.42,589.2,589.78,700.0
2024-07-08 14:30:00,589.78,590.41,589.78,589.79,300.0,589.78,590.41,589.78,589.79,300.0
2024-07-08 14:35:00,589.79,589.79,588.59,589.18,3009.0,589.79,589.79,588.59,589.18,3009.0
2024-07-08 14:40:00,590.02,590.02,589.17,589.18,300.0,590.02,590.02,589.17,589.18,300.0
2024-07-08 14:45:00,589.18,590.02,588.06,588.83,5334.0,589.18,590.02,588.06,588.83,5334.0
2024-07-08 14:50:00,588.06,590.41,588.06,589.33,1533.0,588.06,590.41,588.06,589.33,1533.0
2024-07-08 14:55:00,589.87,590.92,589.87,590.74,1598.0,589.87,590.92,589.87,590.74,1598.0
2024-07-08 15:00:00,591.14,591.82,591.14,591.22,700.0,591.14,591.82,591.14,591.22,700.0
2024-07-08 15:05:00,590.62,590.94,590.2,590.2,1743.0,590.62,590.94,590.2,590.2,1743.0
2024-07-08 15:10:00,590.89,591.57,590.17,590.17,1600.0,590.89,591.57,590.17,590.17,1600.0
2024-07-08 15:15:00,589.68,590.59,589.22,590.59,866.0,589.68,590.59,589.22,590.59,866.0
2024-07-08 15:20:00,589.93,589.93,589.92,589.93,200.0,589.93,589.93,589.92,589.93,200.0
2024-07-08 15:25:00,589.47,590.59,589.27,589.96,2029.0,589.47,590.59,589.27,589.96,2029.0
2024-07-08 15:30:00,589.57,589.57,588.82,588.96,1460.0,589.57,589.57,588.82,588.96,1460.0
2024-07-08 15:35:00,588.32,588.82,588.02,588.02,963.0,588.32,588.82,588.02,588.02,963.0
2024-07-08 15:40:00,588.01,588.49,586.96,587.22,3106.0,588.01,588.49,586.96,587.22,3106.0
2024-07-08 15:45:00,586.86,588.11,586.39,587.8,2766.0,586.86,588.11,586.39,587.8,2766.0
2024-07-08 15:50:00,587.7,588.27,586.54,586.64,4510.0,587.7,588.27,586.54,586.64,4510.0
2024-07-08 15:55:00,586.64,586.93,585.62,586.32,28145.0,586.64,586.93,585.62,586.32,28145.0
2024-07-09 09:30:00,586.16,587.45,585.59,585.59,1365.0,586.16,587.45,585.59,585.59,1365.0
2024-07-09 09:35:00,585.32,585.32,584.17,585.32,300.0,585.32,585.32,584.17,585.32,300.0
2024-07-09 09:40:00,583.0,583.0,579.0,580.37,3399.0,583.0,583.0,579.0,580.37,3399.0
2024-07-09 09:45:00,579.38,579.81,576.5,576.5,2835.0,579.38,579.81,576.5,576.5,2835.0
2024-07-09 09:50:00,575.83,575.83,573.84,573.86,2554.0,575.83,575.83,573.84,573.86,2554.0
2024-07-09 09:55:00,573.63,576.49,572.77,576.49,5537.0,573.63,576.49,572.77,576.49,5537.0
2024-07-09 10:00:00,575.52,575.59,572.75,572.75,13329.0,575.52,575.59,572.75,572.75,13329.0
2024-07-09 10:05:00,571.01,574.2,571.01,572.92,2982.0,571.01,574.2,571.01,572.92,2982.0
2024-07-09 10:10:00,572.11,574.02,572.1,574.02,4963.0,572.11,574.02,572.1,574.02,4963.0
2024-07-09 10:15:00,572.68,574.49,571.89,573.26,1687.0,572.68,574.49,571.89,573.26,1687.0
2024-07-09 10:20:00,573.98,574.47,572.56,572.8,4273.0,573.98,574.47,572.56,572.8,4273.0
2024-07-09 10:25:00,572.6,572.6,570.1,571.1,4305.0,572.6,572.6,570.1,571.1,4305.0
2024-07-09 10:30:00,570.62,570.67,568.61,569.09,3910.0,570.62,570.67,568.61,569.09,3910.0
2024-07-09 10:35:00,569.05,569.9,568.12,568.47,10645.0,569.05,569.9,568.12,568.47,10645.0
2024-07-09 10:40:00,568.6,569.69,568.57,569.01,1600.0,568.6,569.69,568.57,569.01,1600.0
2024-07-09 10:45:00,570.35,571.15,568.99,569.49,4953.0,570.35,571.15,568.99,569.49,4953.0
2024-07-09 10:50:00,569.2,570.61,569.03,570.29,3750.0,569.2,570.61,569.03,570.29,3750.0
2024-07-09 10:55:00,570.5,571.47,569.16,569.16,3177.0,570.5,571.47,569.16,569.16,3177.0
2024-07-09 11:00:00,568.87,571.76,567.82,571.76,4510.0,568.87,571.76,567.82,571.76,4510.0
2024-07-09 11:05:00,571.28,572.0,570.62,571.29,1638.0,571.28,572.0,570.62,571.29,1638.0
2024-07-09 11:10:00,572.42,572.42,568.72,568.72,900.0,572.42,572.42,568.72,568.72,900.0
2024-07-09 11:15:00,569.28,569.45,567.53,567.53,1800.0,569.28,569.45,567.53,567.53,1800.0
2024-07-09 11:20:00,566.86,568.08,566.45,567.75,3369.0,566.86,568.08,566.45,567.75,3369.0
2024-07-09 11:25:00,567.17,567.78,566.98,567.45,7169.0,567.17,567.78,566.98,567.45,7169.0
2024-07-09 11:30:00,567.39,568.32,567.32,567.61,1707.0,567.39,568.32,567.32,567.61,1707.0
2024-07-09 11:35:00,568.54,569.26,568.21,568.3,3981.0,568.54,569.26,568.21,568.3,3981.0
2024-07-09 11:40:00,568.21,569.46,568.21,568.5,2057.0,568.21,569.46,568.21,568.5,2057.0
2024-07-09 11:45:00,568.45,571.01,568.45,570.93,2093.0,568.45,571.01,568.45,570.93,2093.0
2024-07-09 11:50:00,570.2,570.35,569.41,570.35,1199.0,570.2,570.35,569.41,570.35,1199.0
2024-07-09 11:55:00,569.89,570.24,569.23,569.23,1400.0,569.89,570.24,569.23,569.23,1400.0
2024-07-09 12:00:00,569.01,569.77,568.66,568.66,947.0,569.01,569.77,568.66,568.66,947.0
2024-07-09 12:05:00,568.73,570.09,568.72,569.52,4502.0,568.73,570.09,568.72,569.52,4502.0
2024-07-09 12:10:00,569.01,569.45,567.87,568.26,7536.0,569.01,569.45,567.87,568.26,7536.0
2024-07-09 12:15:00,567.91,568.85,567.45,568.2,2812.0,567.91,568.85,567.45,568.2,2812.0
2024-07-09 12:20:00,567.87,568.6,566.53,566.53,3502.0,567.87,568.6,566.53,566.53,3502.0
2024-07-09 12:25:00,566.66,567.0,565.24,566.8,4994.0,566.66,567.0,565.24,566.8,4994.0
2024-07-09 12:30:00,566.8,567.43,565.29,565.89,4058.0,566.8,567.43,565.29,565.89,4058.0
2024-07-09 12:35:00,566.11,566.41,565.67,565.91,1872.0,566.11,566.41,565.67,565.91,1872.0
2024-07-09 12:40:00,565.98,567.28,565.6,566.9,3403.0,565.98,567.28,565.6,566.9,3403.0
2024-07-09 12:45:00,566.68,566.89,566.07,566.26,1900.0,566.68,566.89,566.07,566.26,1900.0
2024-07-09 12:50:00,566.21,566.56,565.5,565.75,2357.0,566.21,566.56,565.5,565.75,2357.0
2024-07-09 12:55:00,565.68,566.19,565.4,566.19,1468.0,565.68,566.19,565.4,566.19,1468.0
2024-07-09 13:00:00,565.86,565.86,564.82,565.51,3433.0,565.86,565.86,564.82,565.51,3433.0
2024-07-09 13:05:00,565.88,566.33,565.33,565.33,660.0,565.88,566.33,565.33,565.33,660.0
2024-07-09 13:10:00,565.75,567.55,565.67,565.67,3709.0,565.75,567.55,565.67,565.67,3709.0
2024-07-09 13:15:00,566.69,568.09,566.27,567.32,1765.0,566.69,568.09,566.27,567.32,1765.0
2024-07-09 13:20:00,567.31,567.45,567.22,567.45,400.0,567.31,567.45,567.22,567.45,400.0
2024-07-09 13:25:00,568.3,568.3,566.59,566.59,3387.0,568.3,568.3,566.59,566.59,3387.0
2024-07-09 13:30:00,566.22,566.22,564.64,565.13,4737.0,566.22,566.22,564.64,565.13,4737.0
2024-07-09 13:35:00,564.84,565.18,564.0,564.42,2103.0,564.84,565.18,564.0,564.42,2103.0
2024-07-09 13:40:00,564.09,565.14,563.75,563.85,2665.0,564.09,565.14,563.75,563.85,2665.0
2024-07-09 13:45:00,563.84,563.88,562.27,562.75,3854.0,563.84,563.88,562.27,562.75,3854.0
2024-07-09 13:50:00,562.0,562.22,561.68,562.22,1788.0,562.0,562.22,561.68,562.22,1788.0
2024-07-09 13:55:00,562.13,562.74,561.9,562.6,3723.0,562.13,562.74,561.9,562.6,3723.0
2024-07-09 14:00:00,562.4,562.4,561.69,562.07,3122.0,562.4,562.4,561.69,562.07,3122.0
2024-07-09 14:05:00,562.06,563.8,562.05,563.8,5380.0,562.06,563.8,562.05,563.8,5380.0
2024-07-09 14:10:00,563.78,564.9,563.78,564.18,426.0,563.78,564.9,563.78,564.18,426.0
2024-07-09 14:15:00,563.66,563.88,562.95,563.56,2300.0,563.66,563.88,562.95,563.56,2300.0
2024-07-09 14:20:00,564.2,564.57,564.01,564.15,2297.0,564.2,564.57,564.01,564.15,2297.0
2024-07-09 14:25:00,564.61,564.61,562.47,563.44,8030.0,564.61,564.61,562.47,563.44,8030.0
2024-07-09 14:30:00,563.42,563.42,562.79,562.8,200.0,563.42,563.42,562.79,562.8,200.0
2024-07-09 14:35:00,562.74,563.81,562.59,563.35,2028.0,562.74,563.81,562.59,563.35,2028.0
2024-07-09 14:40:00,562.57,564.9,562.57,564.36,4759.0,562.57,564.9,562.57,564.36,4759.0
2024-07-09 14:45:00,563.82,564.79,563.82,564.79,2415.0,563.82,564.79,563.82,564.79,2415.0
2024-07-09 14:50:00,564.3,564.97,564.0,564.4,4126.0,564.3,564.97,564.0,564.4,4126.0
2024-07-09 14:55:00,564.38,565.7,564.37,564.79,2624.0,564.38,565.7,564.37,564.79,2624.0
2024-07-09 15:00:00,565.74,565.74,564.49,565.48,4102.0,565.74,565.74,564.49,565.48,4102.0
2024-07-09 15:05:00,565.44,565.63,564.44,564.98,1561.0,565.44,565.63,564.44,564.98,1561.0
2024-07-09 15:10:00,564.5,565.18,564.21,564.21,1550.0,564.5,565.18,564.21,564.21,1550.0
2024-07-09 15:15:00,564.42,565.94,564.42,565.11,2298.0,564.42,565.94,564.42,565.11,2298.0
2024-07-09 15:20:00,565.33,565.46,564.89,565.3,2853.0,565.33,565.46,564.89,565.3,2853.0
2024-07-09 15:25:00,565.25,566.6,564.57,564.57,6253.0,565.25,566.6,564.57,564.57,6253.0
2024-07-09 15:30:00,564.56,564.94,562.89,564.0,16361.0,564.56,564.94,562.89,564.0,16361.0
2024-07-09 15:35:00,563.67,564.45,562.12,563.75,10811.0,563.67,564.45,562.12,563.75,10811.0
2024-07-09 15:40:00,563.6,563.89,562.26,562.71,12379.0,563.6,563.89,562.26,562.71,12379.0
2024-07-09 15:45:00,562.85,563.01,562.16,562.35,5996.0,562.85,563.01,562.16,562.35,5996.0
2024-07-09 15:50:00,562.16,562.74,561.36,561.55,13441.0,562.16,562.74,561.36,561.55,13441.0
2024-07-09 15:55:00,561.29,561.4,560.12,560.14,58271.0,561.29,561.4,560.12,560.14,58271.0
2024-07-10 09:30:00,558.0,558.3,550.03,550.31,17837.0,558.0,558.3,550.03,550.31,17837.0
2024-07-10 09:35:00,550.76,553.84,548.0,553.01,11238.0,550.76,553.84,548.0,553.01,11238.0
2024-07-10 09:40:00,552.77,555.42,551.31,551.6,3872.0,552.77,555.42,551.31,551.6,3872.0
2024-07-10 09:45:00,551.6,552.89,551.0,552.35,4226.0,551.6,552.89,551.0,552.35,4226.0
2024-07-10 09:50:00,552.35,552.35,547.39,548.2,11896.0,552.35,552.35,547.39,548.2,11896.0
2024-07-10 09:55:00,548.07,549.23,545.9,547.3,13451.0,548.07,549.23,545.9,547.3,13451.0
2024-07-10 10:00:00,546.75,548.0,543.13,543.98,16404.0,546.75,548.0,543.13,543.98,16404.0
2024-07-10 10:05:00,544.36,545.98,543.89,544.98,11383.0,544.36,545.98,543.89,544.98,11383.0
2024-07-10 10:10:00,544.2,545.96,543.99,544.78,12264.0,544.2,545.96,543.99,544.78,12264.0
2024-07-10 10:15:00,545.08,545.25,542.32,543.07,19163.0,545.08,545.25,542.32,543.07,19163.0
2024-07-10 10:20:00,543.07,545.0,542.17,544.56,6603.0,543.07,545.0,542.17,544.56,6603.0
2024-07-10 10:25:00,544.68,544.68,541.59,541.78,11149.0,544.68,544.68,541.59,541.78,11149.0
2024-07-10 10:30:00,541.29,542.38,536.94,539.0,19104.0,541.29,542.38,536.94,539.0,19104.0
2024-07-10 10:35:00,538.26,539.38,535.01,535.76,9224.0,538.26,539.38,535.01,535.76,9224.0
2024-07-10 10:40:00,535.5,537.88,535.37,535.89,16797.0,535.5,537.88,535.37,535.89,16797.0
2024-07-10 10:45:00,535.39,535.51,532.91,535.11,13187.0,535.39,535.51,532.91,535.11,13187.0
2024-07-10 10:50:00,534.41,535.19,531.65,531.65,7303.0,534.41,535.19,531.65,531.65,7303.0
2024-07-10 10:55:00,532.11,533.95,530.37,533.54,33488.0,532.11,533.95,530.37,533.54,33488.0
2024-07-10 11:00:00,534.64,534.71,532.34,532.34,6476.0,534.64,534.71,532.34,532.34,6476.0
2024-07-10 11:05:00,532.65,532.66,529.24,530.77,18359.0,532.65,532.66,529.24,530.77,18359.0
2024-07-10 11:10:00,531.02,531.03,529.42,530.67,12941.0,531.02,531.03,529.42,530.67,12941.0
2024-07-10 11:15:00,530.94,532.37,530.44,532.37,8056.0,530.94,532.37,530.44,532.37,8056.0
2024-07-10 11:20:00,532.08,532.51,530.69,532.0,15803.0,532.08,532.51,530.69,532.0,15803.0
2024-07-10 11:25:00,532.18,535.17,532.18,535.17,10882.0,532.18,535.17,532.18,535.17,10882.0
2024-07-10 11:30:00,536.11,539.0,536.11,539.0,11366.0,536.11,539.0,536.11,539.0,11366.0
2024-07-10 11:35:00,538.59,540.0,538.55,538.99,9853.0,538.59,540.0,538.55,538.99,9853.0
2024-07-10 11:40:00,539.25,541.03,538.66,539.29,5589.0,539.25,541.03,538.66,539.29,5589.0
2024-07-10 11:45:00,539.29,540.84,538.64,540.04,6644.0,539.29,540.84,538.64,540.04,6644.0
2024-07-10 11:50:00,539.9,540.08,537.1,537.1,5652.0,539.9,540.08,537.1,537.1,5652.0
2024-07-10 11:55:00,537.94,537.94,536.97,536.97,1700.0,537.94,537.94,536.97,536.97,1700.0
2024-07-10 12:00:00,536.1,536.84,536.03,536.74,2050.0,536.1,536.84,536.03,536.74,2050.0
2024-07-10 12:05:00,536.03,536.51,535.85,535.98,2063.0,536.03,536.51,535.85,535.98,2063.0
2024-07-10 12:10:00,535.8,538.43,535.8,537.26,6578.0,535.8,538.43,535.8,537.26,6578.0
2024-07-10 12:15:00,536.7,537.15,535.91,537.1,1738.0,536.7,537.15,535.91,537.1,1738.0
2024-07-10 12:20:00,536.46,538.44,535.01,535.01,15617.0,536.46,538.44,535.01,535.01,15617.0
2024-07-10 12:25:00,535.84,535.87,531.34,534.06,26225.0,535.84,535.87,531.34,534.06,26225.0
2024-07-10 12:30:00,534.17,534.17,532.15,533.55,3532.0,534.17,534.17,532.15,533.55,3532.0
2024-07-10 12:35:00,534.09,538.12,534.09,536.47,9002.0,534.09,538.12,534.09,536.47,9002.0
2024-07-10 12:40:00,536.68,537.59,536.5,536.81,2994.0,536.68,537.59,536.5,536.81,2994.0
2024-07-10 12:45:00,536.93,539.22,536.92,537.5,4140.0,536.93,539.22,536.92,537.5,4140.0
2024-07-10 12:50:00,537.24,537.42,535.77,536.08,2441.0,537.24,537.42,535.77,536.08,2441.0
2024-07-10 12:55:00,535.56,536.72,535.42,536.45,9485.0,535.56,536.72,535.42,536.45,9485.0
2024-07-10 13:00:00,536.39,537.94,536.38,537.5,2780.0,536.39,537.94,536.38,537.5,2780.0
2024-07-10 13:05:00,538.06,538.56,537.16,537.17,1100.0,538.06,538.56,537.16,537.17,1100.0
2024-07-10 13:10:00,536.67,537.04,533.78,533.78,7628.0,536.67,537.04,533.78,533.78,7628.0
2024-07-10 13:15:00,534.24,535.64,533.56,534.18,10826.0,534.24,535.64,533.56,534.18,10826.0
2024-07-10 13:20:00,534.07,534.77,533.57,533.57,5296.0,534.07,534.77,533.57,533.57,5296.0
2024-07-10 13:25:00,533.31,534.15,533.0,533.88,6110.0,533.31,534.15,533.0,533.88,6110.0
2024-07-10 13:30:00,534.14,534.7,533.27,533.99,2100.0,534.14,534.7,533.27,533.99,2100.0
2024-07-10 13:35:00,533.43,533.97,532.61,532.94,4944.0,533.43,533.97,532.61,532.94,4944.0
2024-07-10 13:40:00,532.66,533.06,531.12,531.8,4553.0,532.66,533.06,531.12,531.8,4553.0
2024-07-10 13:45:00,531.8,535.71,531.18,533.2,9143.0,531.8,535.71,531.18,533.2,9143.0
2024-07-10 13:50:00,533.01,533.25,532.1,532.1,1100.0,533.01,533.25,532.1,532.1,1100.0
2024-07-10 13:55:00,532.48,533.48,531.64,533.07,4522.0,532.48,533.48,531.64,533.07,4522.0
2024-07-10 14:00:00,533.47,533.5,531.31,531.52,5230.0,533.47,533.5,531.31,531.52,5230.0
2024-07-10 14:05:00,532.05,533.0,531.0,532.57,14747.0,532.05,533.0,531.0,532.57,14747.0
2024-07-10 14:10:00,532.57,533.97,532.34,533.87,5333.0,532.57,533.97,532.34,533.87,5333.0
2024-07-10 14:15:00,533.89,536.99,493.76,493.93,198479.0,533.89,536.99,493.76,493.93,198479.0
2024-07-10 14:20:00,493.93,495.08,483.35,483.35,121123.0,493.93,495.08,483.35,483.35,121123.0
2024-07-10 14:25:00,480.0,480.0,455.0,464.02,241119.0,480.0,480.0,455.0,464.02,241119.0
2024-07-10 14:30:00,464.39,487.61,463.04,480.82,220861.0,464.39,487.61,463.04,480.82,220861.0
2024-07-10 14:35:00,481.0,496.94,480.98,490.92,182418.0,481.0,496.94,480.98,490.92,182418.0
2024-07-10 14:40:00,490.89,499.99,489.05,497.53,142737.0,490.89,499.99,489.05,497.53,142737.0
2024-07-10 14:45:00,497.05,498.19,487.73,488.84,84691.0,497.05,498.19,487.73,488.84,84691.0
2024-07-10 14:50:00,489.13,491.0,483.52,487.56,114389.0,489.13,491.0,483.52,487.56,114389.0
2024-07-10 14:55:00,486.96,496.5,485.0,494.58,86162.0,486.96,496.5,485.0,494.58,86162.0
2024-07-10 15:00:00,493.54,495.97,490.72,492.9,58452.0,493.54,495.97,490.72,492.9,58452.0
2024-07-10 15:05:00,492.9,492.9,485.0,485.01,57995.0,492.9,492.9,485.0,485.01,57995.0
2024-07-10 15:10:00,485.05,511.0,483.75,489.19,137787.0,485.05,511.0,483.75,489.19,137787.0
2024-07-10 15:15:00,488.24,492.86,488.16,489.28,70332.0,488.24,492.86,488.16,489.28,70332.0
2024-07-10 15:20:00,489.95,490.99,480.06,480.55,72297.0,489.95,490.99,480.06,480.55,72297.0
2024-07-10 15:25:00,480.06,485.71,479.54,483.49,63494.0,480.06,485.71,479.54,483.49,63494.0
2024-07-10 15:30:00,482.81,486.94,481.5,485.5,65776.0,482.81,486.94,481.5,485.5,65776.0
2024-07-10 15:35:00,485.23,488.52,482.76,486.98,50080.0,485.23,488.52,482.76,486.98,50080.0
2024-07-10 15:40:00,488.52,488.52,484.2,485.18,55648.0,488.52,488.52,484.2,485.18,55648.0
2024-07-10 15:45:00,485.0,488.98,484.22,486.42,89157.0,485.0,488.98,484.22,486.42,89157.0
2024-07-10 15:50:00,487.25,492.0,486.66,491.92,136028.0,487.25,492.0,486.66,491.92,136028.0
2024-07-10 15:55:00,491.47,493.49,486.93,491.77,229113.0,491.47,493.49,486.93,491.77,229113.0
2024-07-11 09:30:00,504.44,508.98,500.0,504.21,51360.0,504.44,508.98,500.0,504.21,51360.0
2024-07-11 09:35:00,505.61,508.48,505.25,506.0,52843.0,505.61,508.48,505.25,506.0,52843.0
2024-07-11 09:40:00,506.4,506.6,500.0,501.36,53012.0,506.4,506.6,500.0,501.36,53012.0
2024-07-11 09:45:00,501.2,507.0,500.44,504.93,20542.0,501.2,507.0,500.44,504.93,20542.0
2024-07-11 09:50:00,505.0,506.63,501.82,505.46,22366.0,505.0,506.63,501.82,505.46,22366.0
2024-07-11 09:55:00,506.0,510.87,505.16,508.45,22882.0,506.0,510.87,505.16,508.45,22882.0
2024-07-11 10:00:00,508.54,508.54,504.0,504.57,10712.0,508.54,508.54,504.0,504.57,10712.0
2024-07-11 10:05:00,504.0,504.85,498.67,500.0,25169.0,504.0,504.85,498.67,500.0,25169.0
2024-07-11 10:10:00,499.3,500.14,497.85,499.57,20251.0,499.3,500.14,497.85,499.57,20251.0
2024-07-11 10:15:00,499.58,500.0,497.0,499.43,14016.0,499.58,500.0,497.0,499.43,14016.0
2024-07-11 10:20:00,498.86,503.18,498.75,499.5,14970.0,498.86,503.18,498.75,499.5,14970.0
2024-07-11 10:25:00,498.9,499.98,498.0,498.86,9524.0,498.9,499.98,498.0,498.86,9524.0
2024-07-11 10:30:00,498.83,500.09,495.83,497.15,20100.0,498.83,500.09,495.83,497.15,20100.0
2024-07-11 10:35:00,498.13,499.07,496.81,498.8,5660.0,498.13,499.07,496.81,498.8,5660.0
2024-07-11 10:40:00,496.83,497.31,494.0,494.64,11983.0,496.83,497.31,494.0,494.64,11983.0
2024-07-11 10:45:00,494.01,495.87,493.08,495.83,17191.0,494.01,495.87,493.08,495.83,17191.0
2024-07-11 10:50:00,494.96,495.61,493.01,494.71,62842.0,494.96,495.61,493.01,494.71,62842.0
2024-07-11 10:55:00,494.95,499.9,494.95,499.9,9794.0,494.95,499.9,494.95,499.9,9794.0
2024-07-11 11:00:00,498.95,498.95,495.63,496.44,8377.0,498.95,498.95,495.63,496.44,8377.0
2024-07-11 11:05:00,496.51,499.99,496.25,499.97,7598.0,496.51,499.99,496.25,499.97,7598.0
2024-07-11 11:10:00,499.35,500.0,497.0,497.7,7252.0,499.35,500.0,497.0,497.7,7252.0
2024-07-11 11:15:00,496.99,496.99,491.0,492.36,36406.0,496.99,496.99,491.0,492.36,36406.0
2024-07-11 11:20:00,492.35,493.38,488.58,488.58,13157.0,492.35,493.38,488.58,488.58,13157.0
2024-07-11 11:25:00,488.0,489.65,487.39,487.99,28654.0,488.0,489.65,487.39,487.99,28654.0
2024-07-11 11:30:00,488.14,489.89,486.77,488.87,19970.0,488.14,489.89,486.77,488.87,19970.0
2024-07-11 11:35:00,487.06,488.32,485.42,487.49,28899.0,487.06,488.32,485.42,487.49,28899.0
2024-07-11 11:40:00,486.77,487.96,485.99,487.09,12892.0,486.77,487.96,485.99,487.09,12892.0
2024-07-11 11:45:00,487.09,487.79,484.53,487.01,40616.0,487.09,487.79,484.53,487.01,40616.0
2024-07-11 11:50:00,486.69,487.36,486.0,486.41,4026.0,486.69,487.36,486.0,486.41,4026.0
2024-07-11 11:55:00,486.45,489.61,485.99,487.62,10465.0,486.45,489.61,485.99,487.62,10465.0
2024-07-11 12:00:00,488.8,489.97,485.18,485.18,10018.0,488.8,489.97,485.18,485.18,10018.0
2024-07-11 12:05:00,485.8,485.8,483.44,484.16,21308.0,485.8,485.8,483.44,484.16,21308.0
2024-07-11 12:10:00,484.39,487.25,484.03,486.69,9133.0,484.39,487.25,484.03,486.69,9133.0
2024-07-11 12:15:00,487.06,488.59,487.06,488.1,6966.0,487.06,488.59,487.06,488.1,6966.0
2024-07-11 12:20:00,488.18,488.95,486.59,486.59,3133.0,488.18,488.95,486.59,486.59,3133.0
2024-07-11 12:25:00,487.04,489.16,486.53,488.66,3217.0,487.04,489.16,486.53,488.66,3217.0
2024-07-11 12:30:00,488.66,489.76,487.79,489.11,4258.0,488.66,489.76,487.79,489.11,4258.0
2024-07-11 12:35:00,489.07,491.12,488.89,489.51,19453.0,489.07,491.12,488.89,489.51,19453.0
2024-07-11 12:40:00,489.25,491.48,488.14,489.25,7190.0,489.25,491.48,488.14,489.25,7190.0
2024-07-11 12:45:00,488.79,489.85,486.82,486.82,7016.0,488.79,489.85,486.82,486.82,7016.0
2024-07-11 12:50:00,486.92,487.81,486.12,486.63,4025.0,486.92,487.81,486.12,486.63,4025.0
2024-07-11 12:55:00,486.22,488.74,485.61,488.74,10761.0,486.22,488.74,485.61,488.74,10761.0
2024-07-11 13:00:00,487.8,489.0,487.59,488.72,4774.0,487.8,489.0,487.59,488.72,4774.0
2024-07-11 13:05:00,489.1,490.62,489.1,490.1,1850.0,489.1,490.62,489.1,490.1,1850.0
2024-07-11 13:10:00,490.62,491.5,489.9,490.7,3300.0,490.62,491.5,489.9,490.7,3300.0
2024-07-11 13:15:00,490.65,490.98,489.89,490.34,1750.0,490.65,490.98,489.89,490.34,1750.0
2024-07-11 13:20:00,490.05,491.67,489.78,491.43,9834.0,490.05,491.67,489.78,491.43,9834.0
2024-07-11 13:25:00,491.44,492.0,490.0,492.0,4583.0,491.44,492.0,490.0,492.0,4583.0
2024-07-11 13:30:00,491.38,491.5,490.15,490.92,2030.0,491.38,491.5,490.15,490.92,2030.0
2024-07-11 13:35:00,490.64,490.67,490.14,490.57,2123.0,490.64,490.67,490.14,490.57,2123.0
2024-07-11 13:40:00,490.57,490.79,489.09,489.58,5644.0,490.57,490.79,489.09,489.58,5644.0
2024-07-11 13:45:00,489.59,492.26,489.14,491.47,3108.0,489.59,492.26,489.14,491.47,3108.0
2024-07-11 13:50:00,491.43,493.74,491.4,492.86,4060.0,491.43,493.74,491.4,492.86,4060.0
2024-07-11 13:55:00,492.81,493.57,492.27,493.15,7377.0,492.81,493.57,492.27,493.15,7377.0
2024-07-11 14:00:00,493.21,494.81,492.91,494.0,3801.0,493.21,494.81,492.91,494.0,3801.0
2024-07-11 14:05:00,494.0,494.01,492.33,492.92,4491.0,494.0,494.01,492.33,492.92,4491.0
2024-07-11 14:10:00,492.21,494.69,492.21,494.69,4130.0,492.21,494.69,492.21,494.69,4130.0
2024-07-11 14:15:00,494.66,496.28,494.19,495.26,5973.0,494.66,496.28,494.19,495.26,5973.0
2024-07-11 14:20:00,494.87,494.87,491.69,491.75,5391.0,494.87,494.87,491.69,491.75,5391.0
2024-07-11 14:25:00,491.89,491.93,489.7,489.75,5933.0,491.89,491.93,489.7,489.75,5933.0
2024-07-11 14:30:00,489.95,492.27,489.61,492.23,4725.0,489.95,492.27,489.61,492.23,4725.0
2024-07-11 14:35:00,491.79,491.81,490.5,491.03,3639.0,491.79,491.81,490.5,491.03,3639.0
2024-07-11 14:40:00,491.1,491.1,490.33,490.66,1458.0,491.1,491.1,490.33,490.66,1458.0
2024-07-11 14:45:00,490.66,490.87,489.31,490.06,4937.0,490.66,490.87,489.31,490.06,4937.0
2024-07-11 14:50:00,490.04,490.48,490.03,490.03,500.0,490.04,490.48,490.03,490.03,500.0
2024-07-11 14:55:00,490.03,490.15,488.23,488.7,8829.0,490.03,490.15,488.23,488.7,8829.0
2024-07-11 15:00:00,489.39,490.25,488.81,489.19,6144.0,489.39,490.25,488.81,489.19,6144.0
2024-07-11 15:05:00,489.21,490.21,488.92,489.85,5642.0,489.21,490.21,488.92,489.85,5642.0
2024-07-11 15:10:00,490.07,492.22,490.07,492.01,7066.0,490.07,492.22,490.07,492.01,7066.0
2024-07-11 15:15:00,492.51,492.52,491.15,491.4,7350.0,492.51,492.52,491.15,491.4,7350.0
2024-07-11 15:20:00,491.47,491.66,490.83,490.86,6857.0,491.47,491.66,490.83,490.86,6857.0
2024-07-11 15:25:00,490.42,490.66,489.81,490.27,10033.0,490.42,490.66,489.81,490.27,10033.0
2024-07-11 15:30:00,490.23,492.95,490.09,492.54,8631.0,490.23,492.95,490.09,492.54,8631.0
2024-07-11 15:35:00,492.53,492.99,492.02,492.23,10495.0,492.53,492.99,492.02,492.23,10495.0
2024-07-11 15:40:00,491.99,491.99,490.58,490.81,9190.0,491.99,491.99,490.58,490.81,9190.0
2024-07-11 15:45:00,490.33,491.27,490.21,490.21,17025.0,490.33,491.27,490.21,490.21,17025.0
2024-07-11 15:50:00,490.46,491.56,489.97,490.11,13605.0,490.46,491.56,489.97,490.11,13605.0
2024-07-11 15:55:00,490.06,490.93,489.1,490.92,55966.0,490.06,490.93,489.1,490.92,55966.0
2024-07-12 09:30:00,479.36,484.99,471.35,475.0,44029.0,479.36,484.99,471.35,475.0,44029.0
2024-07-12 09:35:00,475.0,478.44,474.0,476.66,16369.0,475.0,478.44,474.0,476.66,16369.0
2024-07-12 09:40:00,476.5,481.78,475.63,476.94,19908.0,476.5,481.78,475.63,476.94,19908.0
2024-07-12 09:45:00,477.56,477.57,472.13,475.16,14686.0,477.56,477.57,472.13,475.16,14686.0
2024-07-12 09:50:00,474.16,475.66,472.1,474.48,17741.0,474.16,475.66,472.1,474.48,17741.0
2024-07-12 09:55:00,475.0,478.06,473.0,474.39,18033.0,475.0,478.06,473.0,474.39,18033.0
2024-07-12 10:00:00,474.55,478.59,474.0,478.13,19331.0,474.55,478.59,474.0,478.13,19331.0
2024-07-12 10:05:00,478.13,478.13,473.84,475.03,17077.0,478.13,478.13,473.84,475.03,17077.0
2024-07-12 10:10:00,475.29,476.0,472.19,474.31,44600.0,475.29,476.0,472.19,474.31,44600.0
2024-07-12 10:15:00,474.64,474.89,470.44,471.58,41979.0,474.64,474.89,470.44,471.58,41979.0
2024-07-12 10:20:00,471.28,472.41,468.41,469.3,21205.0,471.28,472.41,468.41,469.3,21205.0
2024-07-12 10:25:00,469.88,473.39,468.27,472.43,31306.0,469.88,473.39,468.27,472.43,31306.0
2024-07-12 10:30:00,472.48,475.71,472.46,475.27,18214.0,472.48,475.71,472.46,475.27,18214.0
2024-07-12 10:35:00,474.85,476.6,474.54,475.72,8884.0,474.85,476.6,474.54,475.72,8884.0
2024-07-12 10:40:00,475.51,476.08,470.45,470.45,13683.0,475.51,476.08,470.45,470.45,13683.0
2024-07-12 10:45:00,470.78,471.34,468.02,469.58,27542.0,470.78,471.34,468.02,469.58,27542.0
2024-07-12 10:50:00,470.12,473.43,467.41,473.1,50296.0,470.12,473.43,467.41,473.1,50296.0
2024-07-12 10:55:00,472.73,473.27,471.37,471.37,5095.0,472.73,473.27,471.37,471.37,5095.0
2024-07-12 11:00:00,471.53,471.94,469.86,471.2,11527.0,471.53,471.94,469.86,471.2,11527.0
2024-07-12 11:05:00,471.85,472.5,470.83,470.83,20217.0,471.85,472.5,470.83,470.83,20217.0
2024-07-12 11:10:00,471.5,473.14,470.79,472.38,22907.0,471.5,473.14,470.79,472.38,22907.0
2024-07-12 11:15:00,472.5,472.5,469.02,469.02,6471.0,472.5,472.5,469.02,469.02,6471.0
2024-07-12 11:20:00,469.06,471.58,469.02,471.2,7935.0,469.06,471.58,469.02,471.2,7935.0
2024-07-12 11:25:00,471.0,473.3,470.86,473.03,21365.0,471.0,473.3,470.86,473.03,21365.0
2024-07-12 11:30:00,473.73,477.33,473.38,475.5,19133.0,473.73,477.33,473.38,475.5,19133.0
2024-07-12 11:35:00,475.43,475.99,473.53,474.23,8777.0,475.43,475.99,473.53,474.23,8777.0
2024-07-12 11:40:00,474.37,477.05,474.36,475.94,13135.0,474.37,477.05,474.36,475.94,13135.0
2024-07-12 11:45:00,476.58,476.58,474.48,475.0,15178.0,476.58,476.58,474.48,475.0,15178.0
2024-07-12 11:50:00,474.0,477.62,474.0,475.1,26021.0,474.0,477.62,474.0,475.1,26021.0
2024-07-12 11:55:00,475.4,475.69,473.7,473.7,3175.0,475.4,475.69,473.7,473.7,3175.0
2024-07-12 12:00:00,473.18,475.34,473.18,474.4,3700.0,473.18,475.34,473.18,474.4,3700.0
2024-07-12 12:05:00,474.56,475.36,472.27,472.44,5105.0,474.56,475.36,472.27,472.44,5105.0
2024-07-12 12:10:00,472.86,473.08,471.5,472.35,8946.0,472.86,473.08,471.5,472.35,8946.0
2024-07-12 12:15:00,472.05,474.46,470.49,474.46,18418.0,472.05,474.46,470.49,474.46,18418.0
2024-07-12 12:20:00,474.67,475.74,473.34,475.09,4104.0,474.67,475.74,473.34,475.09,4104.0
2024-07-12 12:25:00,475.67,475.95,474.15,475.0,11625.0,475.67,475.95,474.15,475.0,11625.0
2024-07-12 12:30:00,474.91,475.68,474.14,474.91,6220.0,474.91,475.68,474.14,474.91,6220.0
2024-07-12 12:35:00,474.32,475.0,474.13,474.26,5219.0,474.32,475.0,474.13,474.26,5219.0
2024-07-12 12:40:00,474.74,475.35,473.43,473.43,6989.0,474.74,475.35,473.43,473.43,6989.0
2024-07-12 12:45:00,473.99,475.5,473.25,475.3,9619.0,473.99,475.5,473.25,475.3,9619.0
2024-07-12 12:50:00,474.81,475.2,473.16,475.04,11918.0,474.81,475.2,473.16,475.04,11918.0
2024-07-12 12:55:00,475.34,475.51,473.97,475.38,3607.0,475.34,475.51,473.97,475.38,3607.0
2024-07-12 13:00:00,474.71,475.06,474.02,474.56,3142.0,474.71,475.06,474.02,474.56,3142.0
2024-07-12 13:05:00,474.14,475.28,473.89,474.84,3515.0,474.14,475.28,473.89,474.84,3515.0
2024-07-12 13:10:00,473.8,473.91,472.49,472.49,2737.0,473.8,473.91,472.49,472.49,2737.0
2024-07-12 13:15:00,472.48,473.86,472.28,473.86,5849.0,472.48,473.86,472.28,473.86,5849.0
2024-07-12 13:20:00,473.33,473.87,471.99,472.45,7387.0,473.33,473.87,471.99,472.45,7387.0
2024-07-12 13:25:00,472.45,473.71,472.42,472.86,9449.0,472.45,473.71,472.42,472.86,9449.0
2024-07-12 13:30:00,472.38,473.88,472.38,473.11,6758.0,472.38,473.88,472.38,473.11,6758.0
2024-07-12 13:35:00,473.52,474.26,473.09,474.03,1850.0,473.52,474.26,473.09,474.03,1850.0
2024-07-12 13:40:00,474.03,474.43,473.37,474.03,8347.0,474.03,474.43,473.37,474.03,8347.0
2024-07-12 13:45:00,474.15,475.6,473.3,473.56,4780.0,474.15,475.6,473.3,473.56,4780.0
2024-07-12 13:50:00,474.25,474.25,472.76,472.9,1505.0,474.25,474.25,472.76,472.9,1505.0
2024-07-12 13:55:00,472.55,473.34,472.55,472.55,1004.0,472.55,473.34,472.55,472.55,1004.0
2024-07-12 14:00:00,472.55,474.19,472.48,474.17,10327.0,472.55,474.19,472.48,474.17,10327.0
2024-07-12 14:05:00,474.13,474.27,473.68,474.14,2641.0,474.13,474.27,473.68,474.14,2641.0
2024-07-12 14:10:00,474.14,475.03,473.59,474.04,4450.0,474.14,475.03,473.59,474.04,4450.0
2024-07-12 14:15:00,474.36,474.36,474.07,474.07,1500.0,474.36,474.36,474.07,474.07,1500.0
2024-07-12 14:20:00,474.29,475.13,473.85,473.85,8321.0,474.29,475.13,473.85,473.85,8321.0
2024-07-12 14:25:00,473.45,474.24,472.86,473.28,4146.0,473.45,474.24,472.86,473.28,4146.0
2024-07-12 14:30:00,473.54,473.97,473.18,473.61,3049.0,473.54,473.97,473.18,473.61,3049.0
2024-07-12 14:35:00,473.72,473.72,473.0,473.37,2229.0,473.72,473.72,473.0,473.37,2229.0
2024-07-12 14:40:00,473.14,473.37,471.55,471.72,3298.0,473.14,473.37,471.55,471.72,3298.0
2024-07-12 14:45:00,471.85,473.34,471.48,473.22,7898.0,471.85,473.34,471.48,473.22,7898.0
2024-07-12 14:50:00,473.49,473.5,472.0,472.54,5754.0,473.49,473.5,472.0,472.54,5754.0
2024-07-12 14:55:00,472.7,474.04,472.3,473.81,6082.0,472.7,474.04,472.3,473.81,6082.0
2024-07-12 15:00:00,474.21,474.77,474.0,474.35,3550.0,474.21,474.77,474.0,474.35,3550.0
2024-07-12 15:05:00,474.49,474.65,472.99,473.27,5649.0,474.49,474.65,472.99,473.27,5649.0
2024-07-12 15:10:00,473.09,473.27,471.79,472.17,8927.0,473.09,473.27,471.79,472.17,8927.0
2024-07-12 15:15:00,472.23,472.28,471.25,471.58,5149.0,472.23,472.28,471.25,471.58,5149.0
2024-07-12 15:20:00,471.27,472.27,470.54,470.54,14631.0,471.27,472.27,470.54,470.54,14631.0
2024-07-12 15:25:00,471.05,471.68,470.54,471.09,10447.0,471.05,471.68,470.54,471.09,10447.0
2024-07-12 15:30:00,470.92,472.08,469.66,471.57,9596.0,470.92,472.08,469.66,471.57,9596.0
2024-07-12 15:35:00,471.5,471.98,470.33,470.46,4660.0,471.5,471.98,470.33,470.46,4660.0
2024-07-12 15:40:00,470.32,470.48,469.4,469.61,11810.0,470.32,470.48,469.4,469.61,11810.0
2024-07-12 15:45:00,469.84,470.26,469.2,469.6,28872.0,469.84,470.26,469.2,469.6,28872.0
2024-07-12 15:50:00,469.57,475.37,469.56,475.22,34646.0,469.57,475.37,469.56,475.22,34646.0
2024-07-12 15:55:00,475.23,476.59,474.07,476.58,65233.0,475.23,476.59,474.07,476.58,65233.0
2024-07-15 09:30:00,476.0,476.22,465.22,467.24,37221.0,476.0,476.22,465.22,467.24,37221.0
2024-07-15 09:35:00,467.78,471.11,466.14,470.89,34185.0,467.78,471.11,466.14,470.89,34185.0
2024-07-15 09:40:00,470.52,474.0,469.35,474.0,8875.0,470.52,474.0,469.35,474.0,8875.0
2024-07-15 09:45:00,474.31,477.58,474.11,474.47,11240.0,474.31,477.58,474.11,474.47,11240.0
2024-07-15 09:50:00,473.93,475.1,471.87,472.14,3350.0,473.93,475.1,471.87,472.14,3350.0
2024-07-15 09:55:00,471.98,473.09,470.97,472.2,6037.0,471.98,473.09,470.97,472.2,6037.0
2024-07-15 10:00:00,472.18,472.93,471.3,472.35,9164.0,472.18,472.93,471.3,472.35,9164.0
2024-07-15 10:05:00,472.57,472.6,470.31,470.4,6318.0,472.57,472.6,470.31,470.4,6318.0
2024-07-15 10:10:00,470.35,470.66,469.1,470.36,4136.0,470.35,470.66,469.1,470.36,4136.0
2024-07-15 10:15:00,470.42,470.76,469.55,469.77,2049.0,470.42,470.76,469.55,469.77,2049.0
2024-07-15 10:20:00,469.59,470.31,468.44,469.31,5225.0,469.59,470.31,468.44,469.31,5225.0
2024-07-15 10:25:00,469.4,472.0,469.39,471.23,11066.0,469.4,472.0,469.39,471.23,11066.0
2024-07-15 10:30:00,471.23,472.22,470.86,471.03,3223.0,471.23,472.22,470.86,471.03,3223.0
2024-07-15 10:35:00,471.07,471.8,470.34,470.49,2113.0,471.07,471.8,470.34,470.49,2113.0
2024-07-15 10:40:00,468.86,470.07,468.0,469.75,11455.0,468.86,470.07,468.0,469.75,11455.0
2024-07-15 10:45:00,469.91,471.51,469.61,470.71,8319.0,469.91,471.51,469.61,470.71,8319.0
2024-07-15 10:50:00,471.22,471.29,470.22,470.47,3211.0,471.22,471.29,470.22,470.47,3211.0
2024-07-15 10:55:00,470.46,471.78,469.99,470.26,13344.0,470.46,471.78,469.99,470.26,13344.0
2024-07-15 11:00:00,470.29,471.32,470.28,471.31,2601.0,470.29,471.32,470.28,471.31,2601.0
2024-07-15 11:05:00,471.24,473.2,471.24,472.89,5882.0,471.24,473.2,471.24,472.89,5882.0
2024-07-15 11:10:00,473.0,473.73,472.53,473.12,3402.0,473.0,473.73,472.53,473.12,3402.0
2024-07-15 11:15:00,472.92,473.33,472.91,473.18,2819.0,472.92,473.33,472.91,473.18,2819.0
2024-07-15 11:20:00,473.37,474.04,473.16,473.16,2897.0,473.37,474.04,473.16,473.16,2897.0
2024-07-15 11:25:00,473.16,473.16,472.0,472.6,2803.0,473.16,473.16,472.0,472.6,2803.0
2024-07-15 11:30:00,472.01,472.9,471.6,472.9,6236.0,472.01,472.9,471.6,472.9,6236.0
2024-07-15 11:35:00,472.5,475.34,472.5,475.28,4141.0,472.5,475.34,472.5,475.28,4141.0
2024-07-15 11:40:00,476.0,476.94,475.76,475.87,1981.0,476.0,476.94,475.76,475.87,1981.0
2024-07-15 11:45:00,475.49,475.55,474.36,475.5,3298.0,475.49,475.55,474.36,475.5,3298.0
2024-07-15 11:50:00,475.32,475.41,474.64,475.32,2954.0,475.32,475.41,474.64,475.32,2954.0
2024-07-15 11:55:00,475.31,476.34,475.3,476.34,400.0,475.31,476.34,475.3,476.34,400.0
2024-07-15 12:00:00,475.45,475.89,474.92,475.29,3749.0,475.45,475.89,474.92,475.29,3749.0
2024-07-15 12:05:00,474.84,474.91,474.38,474.91,900.0,474.84,474.91,474.38,474.91,900.0
2024-07-15 12:10:00,474.71,474.81,474.08,474.52,2050.0,474.71,474.81,474.08,474.52,2050.0
2024-07-15 12:15:00,474.24,475.38,473.96,474.57,3576.0,474.24,475.38,473.96,474.57,3576.0
2024-07-15 12:20:00,474.39,478.0,474.38,477.49,6819.0,474.39,478.0,474.38,477.49,6819.0
2024-07-15 12:25:00,477.51,477.98,477.03,477.7,1830.0,477.51,477.98,477.03,477.7,1830.0
2024-07-15 12:30:00,478.0,478.25,474.71,475.22,5072.0,478.0,478.25,474.71,475.22,5072.0
2024-07-15 12:35:00,475.38,475.89,475.37,475.89,1148.0,475.38,475.89,475.37,475.89,1148.0
2024-07-15 12:40:00,476.03,477.62,475.58,477.62,1500.0,476.03,477.62,475.58,477.62,1500.0
2024-07-15 12:45:00,477.12,477.54,477.08,477.4,600.0,477.12,477.54,477.08,477.4,600.0
2024-07-15 12:50:00,477.56,477.56,476.15,476.69,3342.0,477.56,477.56,476.15,476.69,3342.0
2024-07-15 12:55:00,477.01,478.02,476.88,477.4,1817.0,477.01,478.02,476.88,477.4,1817.0
2024-07-15 13:00:00,477.23,478.36,475.94,478.36,4967.0,477.23,478.36,475.94,478.36,4967.0
2024-07-15 13:05:00,478.09,479.48,477.65,477.66,2532.0,478.09,479.48,477.65,477.66,2532.0
2024-07-15 13:10:00,477.37,477.37,476.51,477.37,4114.0,477.37,477.37,476.51,477.37,4114.0
2024-07-15 13:15:00,477.82,478.21,477.43,478.21,622.0,477.82,478.21,477.43,478.21,622.0
2024-07-15 13:20:00,478.14,478.35,477.22,477.22,9146.0,478.14,478.35,477.22,477.22,9146.0
2024-07-15 13:25:00,477.74,477.74,476.58,476.58,2121.0,477.74,477.74,476.58,476.58,2121.0
2024-07-15 13:30:00,476.13,476.7,476.06,476.28,1730.0,476.13,476.7,476.06,476.28,1730.0
2024-07-15 13:35:00,475.96,476.28,474.15,474.92,3696.0,475.96,476.28,474.15,474.92,3696.0
2024-07-15 13:40:00,474.87,476.42,474.86,476.42,12931.0,474.87,476.42,474.86,476.42,12931.0
2024-07-15 13:45:00,475.47,475.6,474.46,475.5,1800.0,475.47,475.6,474.46,475.5,1800.0
2024-07-15 13:50:00,475.81,476.01,475.81,476.0,1200.0,475.81,476.01,475.81,476.0,1200.0
2024-07-15 13:55:00,475.96,475.96,474.19,474.39,2689.0,475.96,475.96,474.19,474.39,2689.0
2024-07-15 14:00:00,474.0,475.32,474.0,475.29,2615.0,474.0,475.32,474.0,475.29,2615.0
2024-07-15 14:05:00,474.47,474.47,473.85,474.46,1300.0,474.47,474.47,473.85,474.46,1300.0
2024-07-15 14:10:00,474.42,474.47,473.69,474.03,1876.0,474.42,474.47,473.69,474.03,1876.0
2024-07-15 14:15:00,474.24,474.5,473.64,473.83,3605.0,474.24,474.5,473.64,473.83,3605.0
2024-07-15 14:20:00,473.51,474.63,473.51,474.28,2126.0,473.51,474.63,473.51,474.28,2126.0
2024-07-15 14:25:00,474.18,474.23,473.87,474.08,970.0,474.18,474.23,473.87,474.08,970.0
2024-07-15 14:30:00,474.62,475.24,474.3,474.3,1337.0,474.62,475.24,474.3,474.3,1337.0
2024-07-15 14:35:00,474.85,474.85,472.0,472.13,1696.0,474.85,474.85,472.0,472.13,1696.0
2024-07-15 14:40:00,472.11,472.38,472.11,472.38,200.0,472.11,472.38,472.11,472.38,200.0
2024-07-15 14:45:00,472.01,472.97,472.01,472.83,1300.0,472.01,472.97,472.01,472.83,1300.0
2024-07-15 14:50:00,473.05,473.05,472.29,472.51,1400.0,473.05,473.05,472.29,472.51,1400.0
2024-07-15 14:55:00,472.17,473.05,472.04,473.05,1518.0,472.17,473.05,472.04,473.05,1518.0
2024-07-15 15:00:00,472.75,473.39,472.73,473.39,1550.0,472.75,473.39,472.73,473.39,1550.0
2024-07-15 15:05:00,473.67,473.96,473.31,473.89,1989.0,473.67,473.96,473.31,473.89,1989.0
2024-07-15 15:10:00,473.86,473.9,473.42,473.66,2440.0,473.86,473.9,473.42,473.66,2440.0
2024-07-15 15:15:00,473.99,474.22,473.9,474.22,900.0,473.99,474.22,473.9,474.22,900.0
2024-07-15 15:20:00,473.97,474.85,473.96,474.85,1524.0,473.97,474.85,473.96,474.85,1524.0
2024-07-15 15:25:00,474.82,474.82,472.76,472.78,6625.0,474.82,474.82,472.76,472.78,6625.0
2024-07-15 15:30:00,472.8,474.8,472.5,474.43,4942.0,472.8,474.8,472.5,474.43,4942.0
2024-07-15 15:35:00,474.42,474.42,472.7,472.71,1752.0,474.42,474.42,472.7,472.71,1752.0
2024-07-15 15:40:00,472.94,473.18,472.11,472.11,5877.0,472.94,473.18,472.11,472.11,5877.0
2024-07-15 15:45:00,472.34,472.36,470.89,471.33,7296.0,472.34,472.36,470.89,471.33,7296.0
2024-07-15 15:50:00,471.33,471.36,470.07,470.76,12377.0,471.33,471.36,470.07,470.76,12377.0
2024-07-15 15:55:00,470.98,472.27,470.46,472.24,50541.0,470.98,472.27,470.46,472.24,50541.0
2024-07-16 09:30:00,472.27,477.41,472.14,474.85,14852.0,472.27,477.41,472.14,474.85,14852.0
2024-07-16 09:35:00,478.0,480.82,476.91,480.1,15148.0,478.0,480.82,476.91,480.1,15148.0
2024-07-16 09:40:00,480.7,483.9,479.47,481.17,11798.0,480.7,483.9,479.47,481.17,11798.0
2024-07-16 09:45:00,480.73,481.72,480.39,480.75,1194.0,480.73,481.72,480.39,480.75,1194.0
2024-07-16 09:50:00,481.1,481.2,479.65,480.46,4465.0,481.1,481.2,479.65,480.46,4465.0
2024-07-16 09:55:00,480.87,481.25,479.56,480.4,4108.0,480.87,481.25,479.56,480.4,4108.0
2024-07-16 10:00:00,480.4,480.4,477.32,479.23,6028.0,480.4,480.4,477.32,479.23,6028.0
2024-07-16 10:05:00,478.3,478.8,473.91,475.29,5006.0,478.3,478.8,473.91,475.29,5006.0
2024-07-16 10:10:00,475.9,477.04,475.13,476.08,4434.0,475.9,477.04,475.13,476.08,4434.0
2024-07-16 10:15:00,476.14,476.57,474.79,476.48,3335.0,476.14,476.57,474.79,476.48,3335.0
2024-07-16 10:20:00,475.89,476.02,475.36,475.88,2191.0,475.89,476.02,475.36,475.88,2191.0
2024-07-16 10:25:00,475.86,477.37,475.36,475.87,3867.0,475.86,477.37,475.36,475.87,3867.0
2024-07-16 10:30:00,475.88,477.35,475.54,475.95,3210.0,475.88,477.35,475.54,475.95,3210.0
2024-07-16 10:35:00,475.95,476.95,475.49,476.62,3630.0,475.95,476.95,475.49,476.62,3630.0
2024-07-16 10:40:00,476.52,479.84,476.52,479.24,4713.0,476.52,479.84,476.52,479.24,4713.0
2024-07-16 10:45:00,479.84,480.48,479.24,479.46,11286.0,479.84,480.48,479.24,479.46,11286.0
2024-07-16 10:50:00,480.21,480.32,478.33,479.05,3812.0,480.21,480.32,478.33,479.05,3812.0
2024-07-16 10:55:00,479.15,480.56,478.85,480.56,11655.0,479.15,480.56,478.85,480.56,11655.0
2024-07-16 11:00:00,480.56,481.0,480.07,480.31,3525.0,480.56,481.0,480.07,480.31,3525.0
2024-07-16 11:05:00,480.85,480.96,480.12,480.12,1582.0,480.85,480.96,480.12,480.12,1582.0
2024-07-16 11:10:00,480.36,480.86,479.44,480.4,3265.0,480.36,480.86,479.44,480.4,3265.0
2024-07-16 11:15:00,480.0,480.39,479.77,479.78,4260.0,480.0,480.39,479.77,479.78,4260.0
2024-07-16 11:20:00,479.97,481.88,479.77,481.67,2200.0,479.97,481.88,479.77,481.67,2200.0
2024-07-16 11:25:00,481.59,482.01,481.1,481.66,1434.0,481.59,482.01,481.1,481.66,1434.0
2024-07-16 11:30:00,481.07,482.69,479.58,482.68,3891.0,481.07,482.69,479.58,482.68,3891.0
2024-07-16 11:35:00,482.85,484.59,482.29,484.59,2463.0,482.85,484.59,482.29,484.59,2463.0
2024-07-16 11:40:00,484.27,484.27,483.68,483.88,1478.0,484.27,484.27,483.68,483.88,1478.0
2024-07-16 11:45:00,484.54,485.2,484.34,485.08,5656.0,484.54,485.2,484.34,485.08,5656.0
2024-07-16 11:50:00,485.0,485.0,483.89,484.25,2033.0,485.0,485.0,483.89,484.25,2033.0
2024-07-16 11:55:00,484.19,484.21,482.09,482.49,3014.0,484.19,484.21,482.09,482.49,3014.0
2024-07-16 12:00:00,483.02,483.96,482.67,483.47,2447.0,483.02,483.96,482.67,483.47,2447.0
2024-07-16 12:05:00,484.04,484.35,483.07,483.13,2236.0,484.04,484.35,483.07,483.13,2236.0
2024-07-16 12:10:00,483.1,483.11,481.91,482.75,2279.0,483.1,483.11,481.91,482.75,2279.0
2024-07-16 12:15:00,482.79,483.3,481.54,482.72,3629.0,482.79,483.3,481.54,482.72,3629.0
2024-07-16 12:20:00,482.21,483.33,482.21,483.33,695.0,482.21,483.33,482.21,483.33,695.0
2024-07-16 12:25:00,483.06,483.57,482.7,482.83,3089.0,483.06,483.57,482.7,482.83,3089.0
2024-07-16 12:30:00,482.65,482.65,480.76,480.94,1437.0,482.65,482.65,480.76,480.94,1437.0
2024-07-16 12:35:00,481.59,482.04,481.15,482.0,1672.0,481.59,482.04,481.15,482.0,1672.0
2024-07-16 12:40:00,482.28,482.28,480.87,480.87,1700.0,482.28,482.28,480.87,480.87,1700.0
2024-07-16 12:45:00,480.8,481.56,480.42,481.42,2518.0,480.8,481.56,480.42,481.42,2518.0
2024-07-16 12:50:00,481.86,482.17,481.63,482.17,1110.0,481.86,482.17,481.63,482.17,1110.0
2024-07-16 12:55:00,482.25,482.45,482.08,482.45,700.0,482.25,482.45,482.08,482.45,700.0
2024-07-16 13:00:00,482.1,482.1,481.35,482.07,893.0,482.1,482.1,481.35,482.07,893.0
2024-07-16 13:05:00,480.76,481.65,480.6,480.6,600.0,480.76,481.65,480.6,480.6,600.0
2024-07-16 13:10:00,481.2,481.33,480.81,481.04,1000.0,481.2,481.33,480.81,481.04,1000.0
2024-07-16 13:15:00,480.62,480.62,479.95,480.21,1820.0,480.62,480.62,479.95,480.21,1820.0
2024-07-16 13:20:00,479.95,480.36,479.89,480.27,998.0,479.95,480.36,479.89,480.27,998.0
2024-07-16 13:25:00,480.12,480.32,479.94,479.95,1000.0,480.12,480.32,479.94,479.95,1000.0
2024-07-16 13:30:00,479.76,481.73,479.76,481.73,3040.0,479.76,481.73,479.76,481.73,3040.0
2024-07-16 13:35:00,482.0,482.0,481.22,481.54,1603.0,482.0,482.0,481.22,481.54,1603.0
2024-07-16 13:40:00,481.57,481.57,479.98,480.61,3531.0,481.57,481.57,479.98,480.61,3531.0
2024-07-16 13:45:00,480.66,481.15,480.65,481.13,2934.0,480.66,481.15,480.65,481.13,2934.0
2024-07-16 13:50:00,480.78,480.99,480.24,480.79,4548.0,480.78,480.99,480.24,480.79,4548.0
2024-07-16 13:55:00,481.0,481.0,480.52,480.69,983.0,481.0,481.0,480.52,480.69,983.0
2024-07-16 14:00:00,480.35,481.75,480.35,481.53,4671.0,480.35,481.75,480.35,481.53,4671.0
2024-07-16 14:05:00,481.73,482.0,481.36,481.44,2792.0,481.73,482.0,481.36,481.44,2792.0
2024-07-16 14:10:00,481.78,482.93,481.78,482.71,2070.0,481.78,482.93,481.78,482.71,2070.0
2024-07-16 14:15:00,482.7,482.71,481.31,481.56,2648.0,482.7,482.71,481.31,481.56,2648.0
2024-07-16 14:20:00,482.06,482.24,481.78,482.23,1137.0,482.06,482.24,481.78,482.23,1137.0
2024-07-16 14:25:00,482.25,483.08,482.21,482.94,3164.0,482.25,483.08,482.21,482.94,3164.0
2024-07-16 14:30:00,482.69,483.16,482.68,482.85,3272.0,482.69,483.16,482.68,482.85,3272.0
2024-07-16 14:35:00,482.98,485.88,482.98,485.62,8351.0,482.98,485.88,482.98,485.62,8351.0
2024-07-16 14:40:00,485.88,486.74,485.25,486.74,5285.0,485.88,486.74,485.25,486.74,5285.0
2024-07-16 14:45:00,486.78,487.0,485.61,486.08,9190.0,486.78,487.0,485.61,486.08,9190.0
2024-07-16 14:50:00,486.08,487.28,485.69,487.28,4555.0,486.08,487.28,485.69,487.28,4555.0
2024-07-16 14:55:00,487.28,487.28,486.42,487.23,1808.0,487.28,487.28,486.42,487.23,1808.0
2024-07-16 15:00:00,486.84,488.0,486.41,487.58,5038.0,486.84,488.0,486.41,487.58,5038.0
2024-07-16 15:05:00,487.59,488.62,487.34,488.0,13530.0,487.59,488.62,487.34,488.0,13530.0
2024-07-16 15:10:00,487.96,488.73,487.24,488.5,12143.0,487.96,488.73,487.24,488.5,12143.0
2024-07-16 15:15:00,488.61,489.95,488.37,489.9,3256.0,488.61,489.95,488.37,489.9,3256.0
2024-07-16 15:20:00,489.52,490.97,489.51,490.92,5854.0,489.52,490.97,489.51,490.92,5854.0
2024-07-16 15:25:00,490.89,491.07,490.0,491.07,9557.0,490.89,491.07,490.0,491.07,9557.0
2024-07-16 15:30:00,490.83,491.32,490.11,491.07,10273.0,490.83,491.32,490.11,491.07,10273.0
2024-07-16 15:35:00,491.06,491.19,489.4,489.4,7825.0,491.06,491.19,489.4,489.4,7825.0
2024-07-16 15:40:00,489.46,489.46,487.52,488.5,9023.0,489.46,489.46,487.52,488.5,9023.0
2024-07-16 15:45:00,488.28,488.64,486.98,486.98,9779.0,488.28,488.64,486.98,486.98,9779.0
2024-07-16 15:50:00,487.06,487.78,486.53,486.86,14520.0,487.06,487.78,486.53,486.86,14520.0
2024-07-16 15:55:00,486.86,488.84,486.13,488.82,59376.0,486.86,488.84,486.13,488.82,59376.0
2024-07-17 09:30:00,481.21,487.24,481.02,485.07,22138.0,481.21,487.24,481.02,485.07,22138.0
2024-07-17 09:35:00,485.98,486.48,484.5,485.7,10098.0,485.98,486.48,484.5,485.7,10098.0
2024-07-17 09:40:00,485.02,486.32,485.02,486.32,2111.0,485.02,486.32,485.02,486.32,2111.0
2024-07-17 09:45:00,485.5,487.47,485.5,487.47,947.0,485.5,487.47,485.5,487.47,947.0
2024-07-17 09:50:00,487.18,490.15,487.18,490.15,919.0,487.18,490.15,487.18,490.15,919.0
2024-07-17 09:55:00,489.75,492.79,489.72,492.79,3849.0,489.75,492.79,489.72,492.79,3849.0
2024-07-17 10:00:00,492.07,492.07,487.17,487.17,7908.0,492.07,492.07,487.17,487.17,7908.0
2024-07-17 10:05:00,486.86,487.29,484.53,485.59,19935.0,486.86,487.29,484.53,485.59,19935.0
2024-07-17 10:10:00,485.28,486.9,484.38,486.9,2164.0,485.28,486.9,484.38,486.9,2164.0
2024-07-17 10:15:00,486.46,487.69,486.28,487.5,2203.0,486.46,487.69,486.28,487.5,2203.0
2024-07-17 10:20:00,487.73,488.59,487.73,488.0,2116.0,487.73,488.59,487.73,488.0,2116.0
2024-07-17 10:25:00,488.0,488.0,487.0,487.07,8189.0,488.0,488.0,487.0,487.07,8189.0
2024-07-17 10:30:00,487.48,488.64,487.42,488.64,3164.0,487.48,488.64,487.42,488.64,3164.0
2024-07-17 10:35:00,488.81,489.07,488.22,488.3,2043.0,488.81,489.07,488.22,488.3,2043.0
2024-07-17 10:40:00,489.08,489.93,489.08,489.76,1450.0,489.08,489.93,489.08,489.76,1450.0
2024-07-17 10:45:00,489.5,489.68,487.64,487.64,4832.0,489.5,489.68,487.64,487.64,4832.0
2024-07-17 10:50:00,487.93,487.93,486.6,487.33,1000.0,487.93,487.93,486.6,487.33,1000.0
2024-07-17 10:55:00,486.93,486.93,485.92,485.93,2566.0,486.93,486.93,485.92,485.93,2566.0
2024-07-17 11:00:00,486.02,486.48,486.0,486.35,1452.0,486.02,486.48,486.0,486.35,1452.0
2024-07-17 11:05:00,487.15,487.72,487.15,487.65,500.0,487.15,487.72,487.15,487.65,500.0
2024-07-17 11:10:00,488.02,488.02,486.63,486.64,2400.0,488.02,488.02,486.63,486.64,2400.0
2024-07-17 11:15:00,486.57,487.73,486.46,487.73,1475.0,486.57,487.73,486.46,487.73,1475.0
2024-07-17 11:20:00,487.51,487.75,487.46,487.47,11580.0,487.51,487.75,487.46,487.47,11580.0
2024-07-17 11:25:00,487.49,487.49,485.84,486.48,6842.0,487.49,487.49,485.84,486.48,6842.0
2024-07-17 11:30:00,486.22,486.35,485.55,486.08,1952.0,486.22,486.35,485.55,486.08,1952.0
2024-07-17 11:35:00,486.11,486.42,485.69,486.42,5797.0,486.11,486.42,485.69,486.42,5797.0
2024-07-17 11:40:00,486.45,486.86,485.63,485.99,6149.0,486.45,486.86,485.63,485.99,6149.0
2024-07-17 11:45:00,486.07,486.26,485.42,485.43,4844.0,486.07,486.26,485.42,485.43,4844.0
2024-07-17 11:50:00,485.29,485.48,484.41,484.53,5510.0,485.29,485.48,484.41,484.53,5510.0
2024-07-17 11:55:00,484.79,485.09,484.37,485.09,2301.0,484.79,485.09,484.37,485.09,2301.0
2024-07-17 12:00:00,484.79,484.85,482.05,482.44,16368.0,484.79,484.85,482.05,482.44,16368.0
2024-07-17 12:05:00,482.5,482.88,479.07,479.07,8956.0,482.5,482.88,479.07,479.07,8956.0
2024-07-17 12:10:00,479.48,479.48,477.79,478.48,2165.0,479.48,479.48,477.79,478.48,2165.0
2024-07-17 12:15:00,478.27,479.16,477.44,477.44,1100.0,478.27,479.16,477.44,477.44,1100.0
2024-07-17 12:20:00,478.43,480.46,478.1,480.38,2529.0,478.43,480.46,478.1,480.38,2529.0
2024-07-17 12:25:00,480.15,480.9,479.72,479.72,1485.0,480.15,480.9,479.72,479.72,1485.0
2024-07-17 12:30:00,480.0,480.65,480.0,480.21,1200.0,480.0,480.65,480.0,480.21,1200.0
2024-07-17 12:35:00,480.69,480.88,480.69,480.81,1335.0,480.69,480.88,480.69,480.81,1335.0
2024-07-17 12:40:00,480.64,480.64,479.63,480.06,8052.0,480.64,480.64,479.63,480.06,8052.0
2024-07-17 12:45:00,480.44,480.44,478.9,479.15,17067.0,480.44,480.44,478.9,479.15,17067.0
2024-07-17 12:50:00,478.83,479.82,478.83,479.7,1818.0,478.83,479.82,478.83,479.7,1818.0
2024-07-17 12:55:00,480.01,481.04,479.39,481.0,1617.0,480.01,481.04,479.39,481.0,1617.0
2024-07-17 13:00:00,481.02,481.55,481.02,481.55,300.0,481.02,481.55,481.02,481.55,300.0
2024-07-17 13:05:00,481.45,481.45,480.98,481.37,2439.0,481.45,481.45,480.98,481.37,2439.0
2024-07-17 13:10:00,480.99,481.13,479.96,479.97,1770.0,480.99,481.13,479.96,479.97,1770.0
2024-07-17 13:15:00,479.99,480.64,479.98,480.14,1524.0,479.99,480.64,479.98,480.14,1524.0
2024-07-17 13:20:00,480.03,480.4,480.02,480.32,872.0,480.03,480.4,480.02,480.32,872.0
2024-07-17 13:25:00,480.41,480.68,480.17,480.68,806.0,480.41,480.68,480.17,480.68,806.0
2024-07-17 13:30:00,480.5,480.5,480.07,480.22,726.0,480.5,480.5,480.07,480.22,726.0
2024-07-17 13:35:00,480.13,480.39,479.93,479.97,1200.0,480.13,480.39,479.93,479.97,1200.0
2024-07-17 13:40:00,479.97,480.83,479.76,480.82,1220.0,479.97,480.83,479.76,480.82,1220.0
2024-07-17 13:45:00,480.76,482.18,480.76,482.11,2000.0,480.76,482.18,480.76,482.11,2000.0
2024-07-17 13:50:00,482.06,482.07,480.81,480.81,4206.0,482.06,482.07,480.81,480.81,4206.0
2024-07-17 13:55:00,480.56,480.83,480.49,480.49,400.0,480.56,480.83,480.49,480.49,400.0
2024-07-17 14:00:00,480.17,480.19,479.87,480.19,1205.0,480.17,480.19,479.87,480.19,1205.0
2024-07-17 14:05:00,479.78,480.45,479.77,480.24,3796.0,479.78,480.45,479.77,480.24,3796.0
2024-07-17 14:10:00,480.44,480.74,479.99,479.99,2622.0,480.44,480.74,479.99,479.99,2622.0
2024-07-17 14:15:00,480.0,481.05,480.0,480.9,1236.0,480.0,481.05,480.0,480.9,1236.0
2024-07-17 14:20:00,480.55,480.79,480.55,480.79,400.0,480.55,480.79,480.55,480.79,400.0
2024-07-17 14:25:00,481.05,481.27,480.82,481.27,1109.0,481.05,481.27,480.82,481.27,1109.0
2024-07-17 14:30:00,481.26,481.27,480.93,480.94,300.0,481.26,481.27,480.93,480.94,300.0
2024-07-17 14:35:00,481.13,481.13,480.24,480.44,2300.0,481.13,481.13,480.24,480.44,2300.0
2024-07-17 14:40:00,480.28,480.41,479.82,480.27,2891.0,480.28,480.41,479.82,480.27,2891.0
2024-07-17 14:45:00,480.38,480.38,479.41,480.06,16049.0,480.38,480.38,479.41,480.06,16049.0
2024-07-17 14:50:00,479.8,480.99,479.8,480.99,117535.0,479.8,480.99,479.8,480.99,117535.0
2024-07-17 14:55:00,481.09,481.56,480.99,481.56,600.0,481.09,481.56,480.99,481.56,600.0
2024-07-17 15:00:00,481.76,481.99,481.6,481.74,1200.0,481.76,481.99,481.6,481.74,1200.0
2024-07-17 15:05:00,481.93,481.93,481.11,481.82,1518.0,481.93,481.93,481.11,481.82,1518.0
2024-07-17 15:10:00,481.67,482.59,481.67,482.36,1300.0,481.67,482.59,481.67,482.36,1300.0
2024-07-17 15:15:00,482.42,482.7,482.39,482.39,2436.0,482.42,482.7,482.39,482.39,2436.0
2024-07-17 15:20:00,482.58,483.39,482.25,482.25,4052.0,482.58,483.39,482.25,482.25,4052.0
2024-07-17 15:25:00,482.32,483.02,482.32,482.66,1701.0,482.32,483.02,482.32,482.66,1701.0
2024-07-17 15:30:00,482.72,483.45,482.12,482.14,7006.0,482.72,483.45,482.12,482.14,7006.0
2024-07-17 15:35:00,481.99,482.39,480.46,480.46,9123.0,481.99,482.39,480.46,480.46,9123.0
2024-07-17 15:40:00,480.78,481.3,480.55,480.6,3226.0,480.78,481.3,480.55,480.6,3226.0
2024-07-17 15:45:00,480.84,481.06,480.11,480.11,3944.0,480.84,481.06,480.11,480.11,3944.0
2024-07-17 15:50:00,480.21,480.93,479.4,480.93,39819.0,480.21,480.93,479.4,480.93,39819.0
2024-07-17 15:55:00,480.26,480.96,479.44,480.69,40432.0,480.26,480.96,479.44,480.69,40432.0
2024-07-18 09:30:00,479.75,481.03,477.42,479.18,3706.0,479.75,481.03,477.42,479.18,3706.0
2024-07-18 09:35:00,479.9,482.0,479.75,482.0,800.0,479.9,482.0,479.75,482.0,800.0
2024-07-18 09:40:00,479.84,482.55,479.84,481.74,14914.0,479.84,482.55,479.84,481.74,14914.0
2024-07-18 09:45:00,481.59,481.86,480.26,480.26,1700.0,481.59,481.86,480.26,480.26,1700.0
2024-07-18 09:50:00,481.05,482.11,480.65,482.08,16956.0,481.05,482.11,480.65,482.08,16956.0
2024-07-18 09:55:00,481.55,481.71,480.38,481.14,3821.0,481.55,481.71,480.38,481.14,3821.0
2024-07-18 10:00:00,482.03,482.03,479.75,480.6,5930.0,482.03,482.03,479.75,480.6,5930.0
2024-07-18 10:05:00,480.16,481.68,478.77,480.56,2209.0,480.16,481.68,478.77,480.56,2209.0
2024-07-18 10:10:00,480.67,481.0,480.41,480.71,1000.0,480.67,481.0,480.41,480.71,1000.0
2024-07-18 10:15:00,481.34,481.46,481.24,481.24,800.0,481.34,481.46,481.24,481.24,800.0
2024-07-18 10:20:00,481.0,481.56,480.68,481.52,7934.0,481.0,481.56,480.68,481.52,7934.0
2024-07-18 10:25:00,481.63,482.4,480.4,480.63,15037.0,481.63,482.4,480.4,480.63,15037.0
2024-07-18 10:30:00,480.75,481.88,480.06,480.26,23205.0,480.75,481.88,480.06,480.26,23205.0
2024-07-18 10:35:00,480.46,481.8,480.23,481.42,8956.0,480.46,481.8,480.23,481.42,8956.0
2024-07-18 10:40:00,481.3,481.59,480.65,481.59,9935.0,481.3,481.59,480.65,481.59,9935.0
2024-07-18 10:45:00,481.97,482.32,480.58,481.67,9964.0,481.97,482.32,480.58,481.67,9964.0
2024-07-18 10:50:00,482.61,483.85,481.93,483.85,1500.0,482.61,483.85,481.93,483.85,1500.0
2024-07-18 10:55:00,484.06,484.2,481.51,482.5,7247.0,484.06,484.2,481.51,482.5,7247.0
2024-07-18 11:00:00,482.71,484.82,482.71,484.82,7928.0,482.71,484.82,482.71,484.82,7928.0
2024-07-18 11:05:00,484.41,485.24,484.26,484.58,19683.0,484.41,485.24,484.26,484.58,19683.0
2024-07-18 11:10:00,484.53,484.53,483.18,483.29,18186.0,484.53,484.53,483.18,483.29,18186.0
2024-07-18 11:15:00,483.17,484.76,482.84,484.3,11491.0,483.17,484.76,482.84,484.3,11491.0
2024-07-18 11:20:00,484.34,484.34,482.95,483.37,10172.0,484.34,484.34,482.95,483.37,10172.0
2024-07-18 11:25:00,483.24,484.47,482.78,483.6,11916.0,483.24,484.47,482.78,483.6,11916.0
2024-07-18 11:30:00,484.99,485.5,484.48,485.42,30682.0,484.99,485.5,484.48,485.42,30682.0
2024-07-18 11:35:00,485.43,486.96,484.23,485.15,7918.0,485.43,486.96,484.23,485.15,7918.0
2024-07-18 11:40:00,485.0,485.85,484.5,484.81,11307.0,485.0,485.85,484.5,484.81,11307.0
2024-07-18 11:45:00,484.93,485.5,484.35,484.35,8584.0,484.93,485.5,484.35,484.35,8584.0
2024-07-18 11:50:00,483.76,484.81,483.55,484.43,17183.0,483.76,484.81,483.55,484.43,17183.0
2024-07-18 11:55:00,484.01,484.3,483.83,483.94,2602.0,484.01,484.3,483.83,483.94,2602.0
2024-07-18 12:00:00,484.0,484.12,476.92,477.53,16332.0,484.0,484.12,476.92,477.53,16332.0
2024-07-18 12:05:00,477.42,479.86,477.41,479.0,19730.0,477.42,479.86,477.41,479.0,19730.0
2024-07-18 12:10:00,480.49,480.49,479.8,480.25,3252.0,480.49,480.49,479.8,480.25,3252.0
2024-07-18 12:15:00,479.56,479.72,479.56,479.71,335.0,479.56,479.72,479.56,479.71,335.0
2024-07-18 12:20:00,479.53,480.35,479.52,480.35,7761.0,479.53,480.35,479.52,480.35,7761.0
2024-07-18 12:25:00,480.21,480.21,478.95,480.0,9116.0,480.21,480.21,478.95,480.0,9116.0
2024-07-18 12:30:00,479.8,480.74,479.7,480.02,21248.0,479.8,480.74,479.7,480.02,21248.0
2024-07-18 12:35:00,479.94,481.09,479.83,481.08,5733.0,479.94,481.09,479.83,481.08,5733.0
2024-07-18 12:40:00,480.96,481.18,480.08,481.18,1550.0,480.96,481.18,480.08,481.18,1550.0
2024-07-18 12:45:00,480.56,482.55,480.56,481.52,1691.0,480.56,482.55,480.56,481.52,1691.0
2024-07-18 12:50:00,481.14,481.43,481.14,481.15,500.0,481.14,481.43,481.14,481.15,500.0
2024-07-18 12:55:00,481.33,481.68,481.25,481.68,3500.0,481.33,481.68,481.25,481.68,3500.0
2024-07-18 13:00:00,481.65,482.03,481.41,481.46,2196.0,481.65,482.03,481.41,481.46,2196.0
2024-07-18 13:05:00,481.45,481.45,480.54,480.96,700.0,481.45,481.45,480.54,480.96,700.0
2024-07-18 13:10:00,480.67,481.3,480.5,481.3,2900.0,480.67,481.3,480.5,481.3,2900.0
2024-07-18 13:15:00,481.37,481.45,481.37,481.45,448.0,481.37,481.45,481.37,481.45,448.0
2024-07-18 13:20:00,481.17,481.61,481.17,481.61,707.0,481.17,481.61,481.17,481.61,707.0
2024-07-18 13:25:00,481.88,481.88,480.99,481.19,806.0,481.88,481.88,480.99,481.19,806.0
2024-07-18 13:30:00,480.86,481.32,479.9,479.9,1100.0,480.86,481.32,479.9,479.9,1100.0
2024-07-18 13:35:00,479.62,480.59,479.5,480.54,2659.0,479.62,480.59,479.5,480.54,2659.0
2024-07-18 13:40:00,480.0,480.37,479.73,479.73,1583.0,480.0,480.37,479.73,479.73,1583.0
2024-07-18 13:45:00,479.81,480.32,479.81,480.12,1553.0,479.81,480.32,479.81,480.12,1553.0
2024-07-18 13:50:00,480.15,480.3,479.35,479.98,4432.0,480.15,480.3,479.35,479.98,4432.0
2024-07-18 13:55:00,480.23,480.23,479.35,480.13,6647.0,480.23,480.23,479.35,480.13,6647.0
2024-07-18 14:00:00,479.99,480.18,478.93,479.89,16525.0,479.99,480.18,478.93,479.89,16525.0
2024-07-18 14:05:00,479.9,480.39,479.6,480.19,4699.0,479.9,480.39,479.6,480.19,4699.0
2024-07-18 14:10:00,480.11,480.11,479.2,479.2,1600.0,480.11,480.11,479.2,479.2,1600.0
2024-07-18 14:15:00,479.72,480.41,479.57,480.0,3781.0,479.72,480.41,479.57,480.0,3781.0
2024-07-18 14:20:00,480.2,480.37,479.96,480.37,1400.0,480.2,480.37,479.96,480.37,1400.0
2024-07-18 14:25:00,479.99,480.2,478.01,478.3,6806.0,479.99,480.2,478.01,478.3,6806.0
2024-07-18 14:30:00,478.31,479.87,478.31,479.32,4600.0,478.31,479.87,478.31,479.32,4600.0
2024-07-18 14:35:00,479.64,479.69,478.96,479.06,28859.0,479.64,479.69,478.96,479.06,28859.0
2024-07-18 14:40:00,479.13,479.72,478.89,479.17,12444.0,479.13,479.72,478.89,479.17,12444.0
2024-07-18 14:45:00,479.3,480.03,479.2,479.74,19390.0,479.3,480.03,479.2,479.74,19390.0
2024-07-18 14:50:00,479.74,479.74,478.6,479.4,11276.0,479.74,479.74,478.6,479.4,11276.0
2024-07-18 14:55:00,479.55,480.19,478.4,478.7,8778.0,479.55,480.19,478.4,478.7,8778.0
2024-07-18 15:00:00,478.47,479.75,478.46,479.55,5235.0,478.47,479.75,478.46,479.55,5235.0
2024-07-18 15:05:00,479.4,479.7,478.54,479.6,10171.0,479.4,479.7,478.54,479.6,10171.0
2024-07-18 15:10:00,479.61,479.66,478.37,478.93,28032.0,479.61,479.66,478.37,478.93,28032.0
2024-07-18 15:15:00,479.17,479.34,478.6,479.34,4094.0,479.17,479.34,478.6,479.34,4094.0
2024-07-18 15:20:00,479.27,479.7,478.97,479.28,15689.0,479.27,479.7,478.97,479.28,15689.0
2024-07-18 15:25:00,479.05,480.62,479.02,480.62,4866.0,479.05,480.62,479.02,480.62,4866.0
2024-07-18 15:30:00,480.55,481.15,480.3,480.34,1803.0,480.55,481.15,480.3,480.34,1803.0
2024-07-18 15:35:00,480.56,481.5,480.51,481.2,2997.0,480.56,481.5,480.51,481.2,2997.0
2024-07-18 15:40:00,481.84,482.27,481.19,481.86,8279.0,481.84,482.27,481.19,481.86,8279.0
2024-07-18 15:45:00,482.02,482.22,481.7,482.16,11852.0,482.02,482.22,481.7,482.16,11852.0
2024-07-18 15:50:00,481.96,482.58,481.62,482.29,64091.0,481.96,482.58,481.62,482.29,64091.0
2024-07-18 15:55:00,482.02,482.99,481.26,481.41,35175.0,482.02,482.99,481.26,481.41,35175.0
2024-07-19 09:30:00,479.68,479.68,478.64,479.1,3409.0,479.68,479.68,478.64,479.1,3409.0
2024-07-19 09:35:00,478.77,480.0,477.0,478.56,6472.0,478.77,480.0,477.0,478.56,6472.0
2024-07-19 09:40:00,479.1,479.28,479.1,479.15,700.0,479.1,479.28,479.1,479.15,700.0
2024-07-19 09:45:00,479.1,479.95,477.57,479.23,10601.0,479.1,479.95,477.57,479.23,10601.0
2024-07-19 09:50:00,478.62,480.0,478.45,479.22,8300.0,478.62,480.0,478.45,479.22,8300.0
2024-07-19 09:55:00,479.59,479.63,478.66,479.2,10591.0,479.59,479.63,478.66,479.2,10591.0
2024-07-19 10:00:00,479.37,479.39,475.29,475.29,11397.0,479.37,479.39,475.29,475.29,11397.0
2024-07-19 10:05:00,474.04,475.41,471.2,472.3,3910.0,474.04,475.41,471.2,472.3,3910.0
2024-07-19 10:10:00,471.07,474.33,471.07,473.24,2994.0,471.07,474.33,471.07,473.24,2994.0
2024-07-19 10:15:00,474.15,474.91,473.68,473.69,1556.0,474.15,474.91,473.68,473.69,1556.0
2024-07-19 10:20:00,472.69,472.69,471.7,471.93,11858.0,472.69,472.69,471.7,471.93,11858.0
2024-07-19 10:25:00,471.68,472.4,471.22,471.54,6170.0,471.68,472.4,471.22,471.54,6170.0
2024-07-19 10:30:00,472.26,473.49,471.94,472.0,2507.0,472.26,473.49,471.94,472.0,2507.0
2024-07-19 10:35:00,471.8,473.02,469.6,473.02,15798.0,471.8,473.02,469.6,473.02,15798.0
2024-07-19 10:40:00,472.5,473.0,472.32,472.6,2315.0,472.5,473.0,472.32,472.6,2315.0
2024-07-19 10:45:00,472.0,473.7,472.0,473.7,1626.0,472.0,473.7,472.0,473.7,1626.0
2024-07-19 10:50:00,473.27,473.3,472.51,472.88,1800.0,473.27,473.3,472.51,472.88,1800.0
2024-07-19 10:55:00,472.89,473.04,471.91,472.44,3326.0,472.89,473.04,471.91,472.44,3326.0
2024-07-19 11:00:00,472.81,473.11,471.51,472.05,2619.0,472.81,473.11,471.51,472.05,2619.0
2024-07-19 11:05:00,471.94,472.3,471.45,471.69,19456.0,471.94,472.3,471.45,471.69,19456.0
2024-07-19 11:10:00,471.62,472.57,471.61,472.22,15687.0,471.62,472.57,471.61,472.22,15687.0
2024-07-19 11:15:00,472.21,472.77,471.8,472.2,4350.0,472.21,472.77,471.8,472.2,4350.0
2024-07-19 11:20:00,471.95,472.59,471.95,472.59,950.0,471.95,472.59,471.95,472.59,950.0
2024-07-19 11:25:00,472.52,472.52,471.36,472.31,2000.0,472.52,472.52,471.36,472.31,2000.0
2024-07-19 11:30:00,472.26,472.26,471.72,471.72,1824.0,472.26,472.26,471.72,471.72,1824.0
2024-07-19 11:35:00,471.83,472.64,470.98,471.25,33689.0,471.83,472.64,470.98,471.25,33689.0
2024-07-19 11:40:00,471.34,471.59,469.99,471.59,4401.0,471.34,471.59,469.99,471.59,4401.0
2024-07-19 11:45:00,471.67,472.7,471.67,472.7,1566.0,471.67,472.7,471.67,472.7,1566.0
2024-07-19 11:50:00,472.72,473.11,472.36,472.46,1013.0,472.72,473.11,472.36,472.46,1013.0
2024-07-19 11:55:00,472.06,473.5,471.85,473.5,4756.0,472.06,473.5,471.85,473.5,4756.0
2024-07-19 12:00:00,473.27,475.11,472.71,474.68,4331.0,473.27,475.11,472.71,474.68,4331.0
2024-07-19 12:05:00,473.76,474.54,473.76,473.94,1482.0,473.76,474.54,473.76,473.94,1482.0
2024-07-19 12:10:00,473.98,474.05,473.08,473.87,2171.0,473.98,474.05,473.08,473.87,2171.0
2024-07-19 12:15:00,474.37,474.37,472.3,472.3,7503.0,474.37,474.37,472.3,472.3,7503.0
2024-07-19 12:20:00,472.26,472.72,472.08,472.08,2800.0,472.26,472.72,472.08,472.08,2800.0
2024-07-19 12:25:00,472.3,473.56,472.3,473.42,7698.0,472.3,473.56,472.3,473.42,7698.0
2024-07-19 12:30:00,473.63,473.63,472.74,472.74,1640.0,473.63,473.63,472.74,472.74,1640.0
2024-07-19 12:35:00,473.08,473.82,472.91,473.46,3225.0,473.08,473.82,472.91,473.46,3225.0
2024-07-19 12:40:00,474.79,475.38,474.26,475.04,1300.0,474.79,475.38,474.26,475.04,1300.0
2024-07-19 12:45:00,474.94,475.4,474.53,475.17,3124.0,474.94,475.4,474.53,475.17,3124.0
2024-07-19 12:50:00,475.0,475.25,474.96,474.97,918.0,475.0,475.25,474.96,474.97,918.0
2024-07-19 12:55:00,474.84,475.48,474.84,475.48,3604.0,474.84,475.48,474.84,475.48,3604.0
2024-07-19 13:00:00,475.28,475.68,474.82,475.68,8588.0,475.28,475.68,474.82,475.68,8588.0
2024-07-19 13:05:00,475.2,475.43,474.89,475.42,1411.0,475.2,475.43,474.89,475.42,1411.0
2024-07-19 13:10:00,475.68,475.68,475.38,475.64,500.0,475.68,475.68,475.38,475.64,500.0
2024-07-19 13:15:00,476.01,476.01,475.2,475.2,900.0,476.01,476.01,475.2,475.2,900.0
2024-07-19 13:20:00,475.2,475.54,474.95,475.54,1168.0,475.2,475.54,474.95,475.54,1168.0
2024-07-19 13:25:00,476.0,477.43,475.94,477.43,2900.0,476.0,477.43,475.94,477.43,2900.0
2024-07-19 13:30:00,476.49,477.17,476.41,477.17,1000.0,476.49,477.17,476.41,477.17,1000.0
2024-07-19 13:35:00,477.5,477.5,477.32,477.33,435.0,477.5,477.5,477.32,477.33,435.0
2024-07-19 13:40:00,476.98,477.0,476.41,476.42,1100.0,476.98,477.0,476.41,476.42,1100.0
2024-07-19 13:45:00,476.75,478.3,476.7,478.3,1100.0,476.75,478.3,476.7,478.3,1100.0
2024-07-19 13:50:00,478.38,478.38,477.23,477.23,1111.0,478.38,478.38,477.23,477.23,1111.0
2024-07-19 13:55:00,477.28,478.14,477.28,478.04,1456.0,477.28,478.14,477.28,478.04,1456.0
2024-07-19 14:00:00,477.98,477.98,476.93,476.93,751.0,477.98,477.98,476.93,476.93,751.0
2024-07-19 14:05:00,477.41,477.5,477.41,477.5,286.0,477.41,477.5,477.41,477.5,286.0
2024-07-19 14:10:00,477.75,478.71,477.56,478.51,1700.0,477.75,478.71,477.56,478.51,1700.0
2024-07-19 14:15:00,478.82,478.82,478.03,478.03,1100.0,478.82,478.82,478.03,478.03,1100.0
2024-07-19 14:20:00,477.24,477.6,477.0,477.0,506.0,477.24,477.6,477.0,477.0,506.0
2024-07-19 14:25:00,476.88,477.33,476.87,477.14,1000.0,476.88,477.33,476.87,477.14,1000.0
2024-07-19 14:30:00,476.95,476.95,476.06,476.5,2504.0,476.95,476.95,476.06,476.5,2504.0
2024-07-19 14:35:00,476.41,476.98,476.41,476.97,1000.0,476.41,476.98,476.41,476.97,1000.0
2024-07-19 14:40:00,476.69,477.08,475.66,475.67,3106.0,476.69,477.08,475.66,475.67,3106.0
2024-07-19 14:45:00,475.57,476.8,475.57,476.8,1175.0,475.57,476.8,475.57,476.8,1175.0
2024-07-19 14:50:00,477.26,477.67,476.36,476.36,1400.0,477.26,477.67,476.36,476.36,1400.0
2024-07-19 14:55:00,476.95,477.36,476.47,476.87,1700.0,476.95,477.36,476.47,476.87,1700.0
2024-07-19 15:00:00,477.28,477.54,477.28,477.45,800.0,477.28,477.54,477.28,477.45,800.0
2024-07-19 15:05:00,477.38,478.07,477.37,477.92,1000.0,477.38,478.07,477.37,477.92,1000.0
2024-07-19 15:10:00,478.23,478.34,477.11,477.12,1919.0,478.23,478.34,477.11,477.12,1919.0
2024-07-19 15:15:00,477.42,477.47,477.08,477.47,2634.0,477.42,477.47,477.08,477.47,2634.0
2024-07-19 15:20:00,477.43,477.43,476.67,477.0,6443.0,477.43,477.43,476.67,477.0,6443.0
2024-07-19 15:25:00,477.07,477.81,477.07,477.44,1260.0,477.07,477.81,477.07,477.44,1260.0
2024-07-19 15:30:00,477.23,477.23,476.64,476.65,1693.0,477.23,477.23,476.64,476.65,1693.0
2024-07-19 15:35:00,476.75,476.76,475.86,476.19,2204.0,476.75,476.76,475.86,476.19,2204.0
2024-07-19 15:40:00,475.76,476.49,475.55,476.34,4172.0,475.76,476.49,475.55,476.34,4172.0
2024-07-19 15:45:00,476.67,477.88,476.43,477.88,3786.0,476.67,477.88,476.43,477.88,3786.0
2024-07-19 15:50:00,477.79,478.25,476.81,477.65,4484.0,477.79,478.25,476.81,477.65,4484.0
2024-07-19 15:55:00,478.06,480.16,477.51,480.16,50707.0,478.06,480.16,477.51,480.16,50707.0
2024-07-22 09:30:00,482.1,483.8,481.12,483.73,6576.0,482.1,483.8,481.12,483.73,6576.0
2024-07-22 09:35:00,482.9,484.89,482.14,482.71,2302.0,482.9,484.89,482.14,482.71,2302.0
2024-07-22 09:40:00,482.18,482.18,477.56,477.56,3026.0,482.18,482.18,477.56,477.56,3026.0
2024-07-22 09:45:00,479.85,481.18,478.85,479.28,15167.0,479.85,481.18,478.85,479.28,15167.0
2024-07-22 09:50:00,479.24,479.24,477.0,477.0,1966.0,479.24,479.24,477.0,477.0,1966.0
2024-07-22 09:55:00,476.31,476.31,474.24,475.11,9013.0,476.31,476.31,474.24,475.11,9013.0
2024-07-22 10:00:00,475.74,476.32,473.95,474.42,2330.0,475.74,476.32,473.95,474.42,2330.0
2024-07-22 10:05:00,472.56,473.42,472.2,473.42,1249.0,472.56,473.42,472.2,473.42,1249.0
2024-07-22 10:10:00,473.91,476.72,473.21,475.55,20244.0,473.91,476.72,473.21,475.55,20244.0
2024-07-22 10:15:00,475.56,476.25,474.55,474.55,900.0,475.56,476.25,474.55,474.55,900.0
2024-07-22 10:20:00,475.01,476.11,474.85,474.92,3538.0,475.01,476.11,474.85,474.92,3538.0
2024-07-22 10:25:00,475.71,476.11,475.0,475.0,1669.0,475.71,476.11,475.0,475.0,1669.0
2024-07-22 10:30:00,474.79,475.52,474.76,475.15,850.0,474.79,475.52,474.76,475.15,850.0
2024-07-22 10:35:00,476.22,479.44,475.73,478.7,8879.0,476.22,479.44,475.73,478.7,8879.0
2024-07-22 10:40:00,478.66,480.24,477.78,480.24,5643.0,478.66,480.24,477.78,480.24,5643.0
2024-07-22 10:45:00,479.52,479.67,478.97,478.97,1900.0,479.52,479.67,478.97,478.97,1900.0
2024-07-22 10:50:00,478.55,479.49,478.15,479.28,4512.0,478.55,479.49,478.15,479.28,4512.0
2024-07-22 10:55:00,479.62,480.8,478.65,478.65,1831.0,479.62,480.8,478.65,478.65,1831.0
2024-07-22 11:00:00,478.95,479.42,478.45,479.42,798.0,478.95,479.42,478.45,479.42,798.0
2024-07-22 11:05:00,479.09,479.2,477.6,477.71,1200.0,479.09,479.2,477.6,477.71,1200.0
2024-07-22 11:10:00,477.39,478.38,477.39,478.0,700.0,477.39,478.38,477.39,478.0,700.0
2024-07-22 11:15:00,477.12,477.87,476.19,476.19,995.0,477.12,477.87,476.19,476.19,995.0
2024-07-22 11:20:00,475.59,476.11,475.59,476.11,625.0,475.59,476.11,475.59,476.11,625.0
2024-07-22 11:25:00,475.45,476.68,475.44,476.68,500.0,475.45,476.68,475.44,476.68,500.0
2024-07-22 11:30:00,475.45,475.45,474.85,475.25,1200.0,475.45,475.45,474.85,475.25,1200.0
2024-07-22 11:35:00,475.43,478.04,475.43,477.92,3022.0,475.43,478.04,475.43,477.92,3022.0
2024-07-22 11:40:00,476.99,477.61,476.99,477.61,8209.0,476.99,477.61,476.99,477.61,8209.0
2024-07-22 11:45:00,478.28,478.65,478.28,478.65,500.0,478.28,478.65,478.28,478.65,500.0
2024-07-22 11:50:00,479.05,479.63,479.05,479.63,609.0,479.05,479.63,479.05,479.63,609.0
2024-07-22 11:55:00,479.31,480.11,479.11,479.46,1246.0,479.31,480.11,479.11,479.46,1246.0
2024-07-22 12:00:00,479.88,480.44,479.39,479.4,1897.0,479.88,480.44,479.39,479.4,1897.0
2024-07-22 12:05:00,478.5,479.66,478.49,478.94,2956.0,478.5,479.66,478.49,478.94,2956.0
2024-07-22 12:10:00,478.86,478.86,478.86,478.86,123.0,478.86,478.86,478.86,478.86,123.0
2024-07-22 12:15:00,478.68,480.04,478.67,480.04,2550.0,478.68,480.04,478.67,480.04,2550.0
2024-07-22 12:20:00,480.31,480.33,480.31,480.32,300.0,480.31,480.33,480.31,480.32,300.0
2024-07-22 12:25:00,480.49,480.49,479.81,480.25,2483.0,480.49,480.49,479.81,480.25,2483.0
2024-07-22 12:30:00,480.26,480.56,480.25,480.36,1713.0,480.26,480.56,480.25,480.36,1713.0
2024-07-22 12:35:00,480.85,481.07,480.4,480.63,1905.0,480.85,481.07,480.4,480.63,1905.0
2024-07-22 12:40:00,480.4,481.52,480.4,481.41,3597.0,480.4,481.52,480.4,481.41,3597.0
2024-07-22 12:45:00,481.61,482.55,481.08,481.09,2684.0,481.61,482.55,481.08,481.09,2684.0
2024-07-22 12:50:00,481.59,482.74,481.11,482.34,2226.0,481.59,482.74,481.11,482.34,2226.0
2024-07-22 12:55:00,482.65,482.91,481.89,481.9,5377.0,482.65,482.91,481.89,481.9,5377.0
2024-07-22 13:00:00,481.88,481.88,480.93,481.09,1500.0,481.88,481.88,480.93,481.09,1500.0
2024-07-22 13:05:00,481.19,481.2,480.78,480.82,500.0,481.19,481.2,480.78,480.82,500.0
2024-07-22 13:10:00,480.4,480.72,480.0,480.3,1510.0,480.4,480.72,480.0,480.3,1510.0
2024-07-22 13:15:00,480.54,480.61,479.93,480.23,1801.0,480.54,480.61,479.93,480.23,1801.0
2024-07-22 13:20:00,480.1,480.39,479.78,479.99,2692.0,480.1,480.39,479.78,479.99,2692.0
2024-07-22 13:25:00,479.78,480.02,479.18,479.21,1610.0,479.78,480.02,479.18,479.21,1610.0
2024-07-22 13:30:00,479.61,480.07,479.33,479.75,1200.0,479.61,480.07,479.33,479.75,1200.0
2024-07-22 13:35:00,479.53,479.53,478.75,478.79,2550.0,479.53,479.53,478.75,478.79,2550.0
2024-07-22 13:40:00,478.4,478.53,478.4,478.53,200.0,478.4,478.53,478.4,478.53,200.0
2024-07-22 13:45:00,478.91,479.67,478.9,479.6,2839.0,478.91,479.67,478.9,479.6,2839.0
2024-07-22 13:50:00,479.33,480.47,479.33,479.68,2118.0,479.33,480.47,479.33,479.68,2118.0
2024-07-22 13:55:00,479.6,479.95,479.29,479.69,1957.0,479.6,479.95,479.29,479.69,1957.0
2024-07-22 14:00:00,479.73,479.73,478.76,478.77,1432.0,479.73,479.73,478.76,478.77,1432.0
2024-07-22 14:05:00,478.73,478.8,478.45,478.77,900.0,478.73,478.8,478.45,478.77,900.0
2024-07-22 14:10:00,478.61,480.14,477.83,479.35,10369.0,478.61,480.14,477.83,479.35,10369.0
2024-07-22 14:15:00,479.05,480.58,479.04,479.52,4115.0,479.05,480.58,479.04,479.52,4115.0
2024-07-22 14:20:00,479.62,480.32,479.36,480.32,1819.0,479.62,480.32,479.36,480.32,1819.0
2024-07-22 14:25:00,480.36,480.88,479.54,479.54,1509.0,480.36,480.88,479.54,479.54,1509.0
2024-07-22 14:30:00,479.03,479.89,478.82,479.57,2300.0,479.03,479.89,478.82,479.57,2300.0
2024-07-22 14:35:00,479.57,480.85,479.56,480.64,2922.0,479.57,480.85,479.56,480.64,2922.0
2024-07-22 14:40:00,480.91,481.38,480.52,480.84,3008.0,480.91,481.38,480.52,480.84,3008.0
2024-07-22 14:45:00,481.12,481.27,480.43,480.89,2600.0,481.12,481.27,480.43,480.89,2600.0
2024-07-22 14:50:00,481.2,482.0,481.2,481.62,30889.0,481.2,482.0,481.2,481.62,30889.0
2024-07-22 14:55:00,480.86,480.86,480.79,480.83,558.0,480.86,480.86,480.79,480.83,558.0
2024-07-22 15:00:00,480.4,481.09,479.87,481.09,2546.0,480.4,481.09,479.87,481.09,2546.0
2024-07-22 15:05:00,480.9,480.97,480.71,480.84,1346.0,480.9,480.97,480.71,480.84,1346.0
2024-07-22 15:10:00,480.66,480.96,480.66,480.75,1250.0,480.66,480.96,480.66,480.75,1250.0
2024-07-22 15:15:00,480.78,481.27,480.39,480.9,4253.0,480.78,481.27,480.39,480.9,4253.0
2024-07-22 15:20:00,479.95,480.66,479.94,480.47,743.0,479.95,480.66,479.94,480.47,743.0
2024-07-22 15:25:00,480.68,481.0,480.57,480.78,3400.0,480.68,481.0,480.57,480.78,3400.0
2024-07-22 15:30:00,480.78,481.41,480.74,480.75,2465.0,480.78,481.41,480.74,480.75,2465.0
2024-07-22 15:35:00,480.71,481.14,480.7,480.8,4219.0,480.71,481.14,480.7,480.8,4219.0
2024-07-22 15:40:00,480.43,480.44,480.16,480.44,910.0,480.43,480.44,480.16,480.44,910.0
2024-07-22 15:45:00,480.35,481.2,480.27,481.11,4673.0,480.35,481.2,480.27,481.11,4673.0
2024-07-22 15:50:00,481.2,482.54,481.19,482.03,9602.0,481.2,482.54,481.19,482.03,9602.0
2024-07-22 15:55:00,482.05,483.01,481.46,482.99,26580.0,482.05,483.01,481.46,482.99,26580.0
2024-07-23 09:30:00,485.31,486.51,484.46,485.82,16324.0,485.31,486.51,484.46,485.82,16324.0
2024-07-23 09:35:00,486.0,487.52,485.81,485.91,3578.0,486.0,487.52,485.81,485.91,3578.0
2024-07-23 09:40:00,485.92,488.35,485.75,487.23,11049.0,485.92,488.35,485.75,487.23,11049.0
2024-07-23 09:45:00,486.55,486.55,484.58,485.74,3850.0,486.55,486.55,484.58,485.74,3850.0
2024-07-23 09:50:00,485.74,486.4,484.95,485.42,19599.0,485.74,486.4,484.95,485.42,19599.0
2024-07-23 09:55:00,485.19,487.14,484.51,487.14,1126.0,485.19,487.14,484.51,487.14,1126.0
2024-07-23 10:00:00,485.44,487.72,485.36,487.72,1863.0,485.44,487.72,485.36,487.72,1863.0
2024-07-23 10:05:00,486.36,489.81,486.36,489.04,3475.0,486.36,489.81,486.36,489.04,3475.0
2024-07-23 10:10:00,489.32,489.78,487.91,487.93,2466.0,489.32,489.78,487.91,487.93,2466.0
2024-07-23 10:15:00,487.59,487.59,486.78,487.53,426.0,487.59,487.59,486.78,487.53,426.0
2024-07-23 10:20:00,488.07,488.4,487.55,487.92,1125.0,488.07,488.4,487.55,487.92,1125.0
2024-07-23 10:25:00,486.84,487.8,486.35,487.54,15864.0,486.84,487.8,486.35,487.54,15864.0
2024-07-23 10:30:00,486.92,486.98,486.38,486.98,1573.0,486.92,486.98,486.38,486.98,1573.0
2024-07-23 10:35:00,486.98,487.67,486.98,487.67,5000.0,486.98,487.67,486.98,487.67,5000.0
2024-07-23 10:40:00,486.84,486.84,485.65,486.18,1830.0,486.84,486.84,485.65,486.18,1830.0
2024-07-23 10:45:00,485.39,485.87,484.86,485.47,4760.0,485.39,485.87,484.86,485.47,4760.0
2024-07-23 10:50:00,485.45,485.53,484.33,484.66,7640.0,485.45,485.53,484.33,484.66,7640.0
2024-07-23 10:55:00,484.67,485.97,484.67,485.52,1910.0,484.67,485.97,484.67,485.52,1910.0
2024-07-23 11:00:00,485.49,487.13,485.49,486.78,2900.0,485.49,487.13,485.49,486.78,2900.0
2024-07-23 11:05:00,486.78,487.3,486.37,487.3,600.0,486.78,487.3,486.37,487.3,600.0
2024-07-23 11:10:00,486.8,488.04,486.8,487.57,1000.0,486.8,488.04,486.8,487.57,1000.0
2024-07-23 11:15:00,488.05,488.45,487.81,487.91,3147.0,488.05,488.45,487.81,487.91,3147.0
2024-07-23 11:20:00,488.02,489.0,487.63,489.0,3081.0,488.02,489.0,487.63,489.0,3081.0
2024-07-23 11:25:00,488.96,489.28,488.63,488.97,1121.0,488.96,489.28,488.63,488.97,1121.0
2024-07-23 11:30:00,489.28,489.55,488.83,489.55,2509.0,489.28,489.55,488.83,489.55,2509.0
2024-07-23 11:35:00,489.5,490.41,489.38,489.59,5814.0,489.5,490.41,489.38,489.59,5814.0
2024-07-23 11:40:00,489.84,490.19,489.62,490.07,2513.0,489.84,490.19,489.62,490.07,2513.0
2024-07-23 11:45:00,490.07,490.8,489.83,490.8,1884.0,490.07,490.8,489.83,490.8,1884.0
2024-07-23 11:50:00,491.29,492.49,491.28,492.07,2800.0,491.29,492.49,491.28,492.07,2800.0
2024-07-23 11:55:00,492.39,492.39,491.39,491.39,1124.0,492.39,492.39,491.39,491.39,1124.0
2024-07-23 12:00:00,491.52,491.95,491.32,491.88,1352.0,491.52,491.95,491.32,491.88,1352.0
2024-07-23 12:05:00,491.78,492.61,491.78,492.28,3251.0,491.78,492.61,491.78,492.28,3251.0
2024-07-23 12:10:00,492.37,492.37,490.72,490.73,5930.0,492.37,492.37,490.72,490.73,5930.0
2024-07-23 12:15:00,490.38,490.68,489.34,490.56,1486.0,490.38,490.68,489.34,490.56,1486.0
2024-07-23 12:20:00,490.38,490.7,488.82,488.83,1899.0,490.38,490.7,488.82,488.83,1899.0
2024-07-23 12:25:00,488.64,489.03,488.64,489.0,700.0,488.64,489.03,488.64,489.0,700.0
2024-07-23 12:30:00,488.84,489.0,488.37,489.0,1833.0,488.84,489.0,488.37,489.0,1833.0
2024-07-23 12:35:00,489.23,489.3,489.23,489.3,500.0,489.23,489.3,489.23,489.3,500.0
2024-07-23 12:40:00,489.23,489.33,489.22,489.32,400.0,489.23,489.33,489.22,489.32,400.0
2024-07-23 12:45:00,489.4,490.0,489.39,489.69,1146.0,489.4,490.0,489.39,489.69,1146.0
2024-07-23 12:50:00,489.69,489.69,488.47,488.47,1426.0,489.69,489.69,488.47,488.47,1426.0
2024-07-23 12:55:00,488.6,488.6,487.4,488.22,824.0,488.6,488.6,487.4,488.22,824.0
2024-07-23 13:00:00,488.28,489.0,488.28,488.69,1000.0,488.28,489.0,488.28,488.69,1000.0
2024-07-23 13:05:00,488.7,488.7,488.09,488.26,1203.0,488.7,488.7,488.09,488.26,1203.0
2024-07-23 13:10:00,488.16,488.53,487.71,488.53,1131.0,488.16,488.53,487.71,488.53,1131.0
2024-07-23 13:15:00,488.18,488.59,488.18,488.59,500.0,488.18,488.59,488.18,488.59,500.0
2024-07-23 13:20:00,488.98,489.28,488.48,488.72,2036.0,488.98,489.28,488.48,488.72,2036.0
2024-07-23 13:25:00,487.86,489.04,487.86,488.58,900.0,487.86,489.04,487.86,488.58,900.0
2024-07-23 13:30:00,488.88,488.89,488.14,488.27,500.0,488.88,488.89,488.14,488.27,500.0
2024-07-23 13:35:00,488.38,488.46,488.28,488.29,300.0,488.38,488.46,488.28,488.29,300.0
2024-07-23 13:40:00,488.82,488.82,487.89,487.9,1327.0,488.82,488.82,487.89,487.9,1327.0
2024-07-23 13:45:00,488.15,488.19,488.15,488.19,200.0,488.15,488.19,488.15,488.19,200.0
2024-07-23 13:50:00,488.62,488.65,488.52,488.62,600.0,488.62,488.65,488.52,488.62,600.0
2024-07-23 13:55:00,489.73,489.73,488.95,489.0,1221.0,489.73,489.73,488.95,489.0,1221.0
2024-07-23 14:00:00,489.23,489.28,488.86,488.86,902.0,489.23,489.28,488.86,488.86,902.0
2024-07-23 14:05:00,488.85,489.36,488.85,489.36,1612.0,488.85,489.36,488.85,489.36,1612.0
2024-07-23 14:10:00,489.41,489.49,488.89,489.49,1709.0,489.41,489.49,488.89,489.49,1709.0
2024-07-23 14:15:00,489.42,489.42,489.4,489.41,517.0,489.42,489.42,489.4,489.41,517.0
2024-07-23 14:20:00,489.54,489.54,488.93,488.93,1220.0,489.54,489.54,488.93,488.93,1220.0
2024-07-23 14:25:00,488.91,489.04,487.98,488.5,2290.0,488.91,489.04,487.98,488.5,2290.0
2024-07-23 14:30:00,488.9,488.9,488.9,488.9,100.0,488.9,488.9,488.9,488.9,100.0
2024-07-23 14:35:00,488.91,490.16,488.64,489.87,4415.0,488.91,490.16,488.64,489.87,4415.0
2024-07-23 14:40:00,489.67,490.28,489.44,490.08,5022.0,489.67,490.28,489.44,490.08,5022.0
2024-07-23 14:45:00,490.18,490.23,489.87,490.12,2330.0,490.18,490.23,489.87,490.12,2330.0
2024-07-23 14:50:00,490.1,490.46,489.76,490.18,4685.0,490.1,490.46,489.76,490.18,4685.0
2024-07-23 14:55:00,490.17,490.73,490.0,490.61,1600.0,490.17,490.73,490.0,490.61,1600.0
2024-07-23 15:00:00,490.65,490.91,489.4,489.41,2304.0,490.65,490.91,489.4,489.41,2304.0
2024-07-23 15:05:00,489.96,490.2,489.02,489.07,3096.0,489.96,490.2,489.02,489.07,3096.0
2024-07-23 15:10:00,489.32,489.54,489.0,489.25,1028.0,489.32,489.54,489.0,489.25,1028.0
2024-07-23 15:15:00,488.98,498.28,488.83,489.98,24122.0,488.98,498.28,488.83,489.98,24122.0
2024-07-23 15:20:00,489.38,490.32,489.11,490.06,9908.0,489.38,490.32,489.11,490.06,9908.0
2024-07-23 15:25:00,490.04,491.56,490.04,491.28,3892.0,490.04,491.56,490.04,491.28,3892.0
2024-07-23 15:30:00,491.13,491.23,489.89,489.89,4804.0,491.13,491.23,489.89,489.89,4804.0
2024-07-23 15:35:00,489.87,490.24,489.71,489.71,3964.0,489.87,490.24,489.71,489.71,3964.0
2024-07-23 15:40:00,489.71,489.82,489.1,489.78,9345.0,489.71,489.82,489.1,489.78,9345.0
2024-07-23 15:45:00,489.64,489.64,488.85,489.12,6719.0,489.64,489.64,488.85,489.12,6719.0
2024-07-23 15:50:00,489.42,490.32,489.05,489.05,9957.0,489.42,490.32,489.05,489.05,9957.0
2024-07-23 15:55:00,489.2,489.27,487.22,488.12,45032.0,489.2,489.27,487.22,488.12,45032.0
2024-07-24 09:30:00,483.79,486.45,483.79,485.83,4566.0,483.79,486.45,483.79,485.83,4566.0
2024-07-24 09:35:00,487.46,487.46,486.09,486.31,985.0,487.46,487.46,486.09,486.31,985.0
2024-07-24 09:40:00,486.91,486.91,486.89,486.89,500.0,486.91,486.91,486.89,486.89,500.0
2024-07-24 09:45:00,486.91,487.76,485.95,486.91,6050.0,486.91,487.76,485.95,486.91,6050.0
2024-07-24 09:50:00,487.09,487.64,486.51,486.73,5012.0,487.09,487.64,486.51,486.73,5012.0
2024-07-24 09:55:00,486.33,486.74,485.63,486.08,14564.0,486.33,486.74,485.63,486.08,14564.0
2024-07-24 10:00:00,485.63,487.36,484.84,487.36,2373.0,485.63,487.36,484.84,487.36,2373.0
2024-07-24 10:05:00,486.89,487.13,486.12,486.34,9025.0,486.89,487.13,486.12,486.34,9025.0
2024-07-24 10:10:00,486.82,487.25,485.97,486.03,3000.0,486.82,487.25,485.97,486.03,3000.0
2024-07-24 10:15:00,486.57,487.33,485.44,486.71,13945.0,486.57,487.33,485.44,486.71,13945.0
2024-07-24 10:20:00,487.55,487.55,486.65,487.4,600.0,487.55,487.55,486.65,487.4,600.0
2024-07-24 10:25:00,487.64,488.27,487.47,488.05,4676.0,487.64,488.27,487.47,488.05,4676.0
2024-07-24 10:30:00,487.93,488.32,487.93,488.32,500.0,487.93,488.32,487.93,488.32,500.0
2024-07-24 10:35:00,487.92,488.31,486.68,486.68,2106.0,487.92,488.31,486.68,486.68,2106.0
2024-07-24 10:40:00,486.75,487.11,486.75,486.82,605.0,486.75,487.11,486.75,486.82,605.0
2024-07-24 10:45:00,486.86,487.04,486.26,486.31,915.0,486.86,487.04,486.26,486.31,915.0
2024-07-24 10:50:00,486.21,486.35,482.53,483.08,7155.0,486.21,486.35,482.53,483.08,7155.0
2024-07-24 10:55:00,483.06,483.97,482.78,483.03,4047.0,483.06,483.97,482.78,483.03,4047.0
2024-07-24 11:00:00,483.03,483.79,482.94,483.31,2400.0,483.03,483.79,482.94,483.31,2400.0
2024-07-24 11:05:00,483.32,483.32,483.02,483.13,1584.0,483.32,483.32,483.02,483.13,1584.0
2024-07-24 11:10:00,483.11,483.35,480.23,481.11,23720.0,483.11,483.35,480.23,481.11,23720.0
2024-07-24 11:15:00,480.63,480.68,479.42,480.0,3539.0,480.63,480.68,479.42,480.0,3539.0
2024-07-24 11:20:00,480.29,480.46,479.39,479.44,1512.0,480.29,480.46,479.39,479.44,1512.0
2024-07-24 11:25:00,479.54,480.75,479.54,480.34,3242.0,479.54,480.75,479.54,480.34,3242.0
2024-07-24 11:30:00,479.94,480.94,479.43,480.68,4352.0,479.94,480.94,479.43,480.68,4352.0
2024-07-24 11:35:00,480.27,480.47,480.26,480.35,520.0,480.27,480.47,480.26,480.35,520.0
2024-07-24 11:40:00,480.67,482.55,480.67,481.65,8062.0,480.67,482.55,480.67,481.65,8062.0
2024-07-24 11:45:00,481.55,481.72,480.83,480.84,9432.0,481.55,481.72,480.83,480.84,9432.0
2024-07-24 11:50:00,480.85,481.86,480.83,481.86,5029.0,480.85,481.86,480.83,481.86,5029.0
2024-07-24 11:55:00,481.21,481.21,480.37,480.4,10143.0,481.21,481.21,480.37,480.4,10143.0
2024-07-24 12:00:00,480.75,480.92,480.75,480.92,400.0,480.75,480.92,480.75,480.92,400.0
2024-07-24 12:05:00,480.8,480.93,479.42,480.08,4498.0,480.8,480.93,479.42,480.08,4498.0
2024-07-24 12:10:00,480.56,481.3,480.56,481.3,1094.0,480.56,481.3,480.56,481.3,1094.0
2024-07-24 12:15:00,481.43,481.43,480.59,480.89,2490.0,481.43,481.43,480.59,480.89,2490.0
2024-07-24 12:20:00,480.82,480.9,479.68,480.06,13767.0,480.82,480.9,479.68,480.06,13767.0
2024-07-24 12:25:00,480.06,480.61,479.67,480.61,1752.0,480.06,480.61,479.67,480.61,1752.0
2024-07-24 12:30:00,480.52,481.44,480.52,481.06,712.0,480.52,481.44,480.52,481.06,712.0
2024-07-24 12:35:00,480.8,481.06,479.93,479.93,2512.0,480.8,481.06,479.93,479.93,2512.0
2024-07-24 12:40:00,480.23,480.43,479.8,480.0,10560.0,480.23,480.43,479.8,480.0,10560.0
2024-07-24 12:45:00,480.0,480.52,479.15,480.52,5022.0,480.0,480.52,479.15,480.52,5022.0
2024-07-24 12:50:00,480.64,480.85,480.07,480.07,2064.0,480.64,480.85,480.07,480.07,2064.0
2024-07-24 12:55:00,481.04,481.27,481.04,481.14,400.0,481.04,481.27,481.04,481.14,400.0
2024-07-24 13:00:00,480.95,481.78,480.57,480.81,4200.0,480.95,481.78,480.57,480.81,4200.0
2024-07-24 13:05:00,481.23,481.54,481.2,481.54,1869.0,481.23,481.54,481.2,481.54,1869.0
2024-07-24 13:10:00,481.97,482.61,481.43,481.63,1450.0,481.97,482.61,481.43,481.63,1450.0
2024-07-24 13:15:00,481.63,482.02,481.53,482.02,1026.0,481.63,482.02,481.53,482.02,1026.0
2024-07-24 13:20:00,481.8,481.8,481.7,481.7,300.0,481.8,481.8,481.7,481.7,300.0
2024-07-24 13:25:00,482.01,482.01,481.01,481.66,2636.0,482.01,482.01,481.01,481.66,2636.0
2024-07-24 13:30:00,482.01,483.0,481.68,483.0,1157.0,482.01,483.0,481.68,483.0,1157.0
2024-07-24 13:35:00,483.2,483.53,482.83,482.91,1517.0,483.2,483.53,482.83,482.91,1517.0
2024-07-24 13:40:00,482.84,482.84,482.84,482.84,100.0,482.84,482.84,482.84,482.84,100.0
2024-07-24 13:45:00,482.36,482.36,481.45,481.45,1051.0,482.36,482.36,481.45,481.45,1051.0
2024-07-24 13:50:00,481.63,481.64,481.62,481.64,300.0,481.63,481.64,481.62,481.64,300.0
2024-07-24 13:55:00,481.92,481.92,481.64,481.64,400.0,481.92,481.92,481.64,481.64,400.0
2024-07-24 14:00:00,481.77,481.77,481.46,481.5,1986.0,481.77,481.77,481.46,481.5,1986.0
2024-07-24 14:05:00,481.46,481.55,481.35,481.5,923.0,481.46,481.55,481.35,481.5,923.0
2024-07-24 14:10:00,481.5,481.5,481.17,481.5,1291.0,481.5,481.5,481.17,481.5,1291.0
2024-07-24 14:15:00,481.64,481.84,481.37,481.37,1383.0,481.64,481.84,481.37,481.37,1383.0
2024-07-24 14:20:00,481.92,481.92,481.58,481.58,200.0,481.92,481.92,481.58,481.58,200.0
2024-07-24 14:25:00,481.9,482.01,480.83,480.97,1767.0,481.9,482.01,480.83,480.97,1767.0
2024-07-24 14:30:00,480.84,481.61,480.55,480.56,5208.0,480.84,481.61,480.55,480.56,5208.0
2024-07-24 14:35:00,480.62,480.89,480.48,480.89,3405.0,480.62,480.89,480.48,480.89,3405.0
2024-07-24 14:40:00,480.7,480.7,479.76,479.77,3226.0,480.7,480.7,479.76,479.77,3226.0
2024-07-24 14:45:00,480.12,480.15,473.17,473.17,24133.0,480.12,480.15,473.17,473.17,24133.0
2024-07-24 14:50:00,473.68,475.05,473.68,475.05,1230.0,473.68,475.05,473.68,475.05,1230.0
2024-07-24 14:55:00,475.54,475.99,475.0,475.0,984.0,475.54,475.99,475.0,475.0,984.0
2024-07-24 15:00:00,475.69,475.71,474.8,475.71,3039.0,475.69,475.71,474.8,475.71,3039.0
2024-07-24 15:05:00,475.77,475.82,475.2,475.21,500.0,475.77,475.82,475.2,475.21,500.0
2024-07-24 15:10:00,475.94,475.94,474.62,475.04,6321.0,475.94,475.94,474.62,475.04,6321.0
2024-07-24 15:15:00,475.59,475.8,474.96,475.09,1570.0,475.59,475.8,474.96,475.09,1570.0
2024-07-24 15:20:00,475.15,475.18,474.52,474.94,3324.0,475.15,475.18,474.52,474.94,3324.0
2024-07-24 15:25:00,474.46,475.12,474.16,474.65,4566.0,474.46,475.12,474.16,474.65,4566.0
2024-07-24 15:30:00,474.68,476.35,474.48,476.35,2074.0,474.68,476.35,474.48,476.35,2074.0
2024-07-24 15:35:00,476.17,476.74,475.92,475.92,3680.0,476.17,476.74,475.92,475.92,3680.0
2024-07-24 15:40:00,475.75,476.54,475.5,475.54,2179.0,475.75,476.54,475.5,475.54,2179.0
2024-07-24 15:45:00,474.77,475.68,474.77,475.19,15423.0,474.77,475.68,474.77,475.19,15423.0
2024-07-24 15:50:00,474.93,475.81,474.22,475.48,39576.0,474.93,475.81,474.22,475.48,39576.0
2024-07-24 15:55:00,475.3,475.35,473.33,473.33,57298.0,475.3,475.35,473.33,473.33,57298.0
2024-07-25 09:30:00,477.92,478.81,475.38,475.38,2556.0,477.92,478.81,475.38,475.38,2556.0
2024-07-25 09:35:00,475.63,475.63,473.98,474.85,2806.0,475.63,475.63,473.98,474.85,2806.0
2024-07-25 09:40:00,475.0,478.97,474.9,477.2,7326.0,475.0,478.97,474.9,477.2,7326.0
2024-07-25 09:45:00,478.92,479.85,478.05,478.71,3913.0,478.92,479.85,478.05,478.71,3913.0
2024-07-25 09:50:00,477.41,478.97,476.55,478.31,28862.0,477.41,478.97,476.55,478.31,28862.0
2024-07-25 09:55:00,478.3,478.3,475.27,475.27,3974.0,478.3,478.3,475.27,475.27,3974.0
2024-07-25 10:00:00,476.57,476.57,470.93,472.03,10320.0,476.57,476.57,470.93,472.03,10320.0
2024-07-25 10:05:00,472.31,472.82,471.64,471.64,3693.0,472.31,472.82,471.64,471.64,3693.0
2024-07-25 10:10:00,471.64,472.31,470.99,472.31,2221.0,471.64,472.31,470.99,472.31,2221.0
2024-07-25 10:15:00,472.31,475.93,472.18,475.93,2122.0,472.31,475.93,472.18,475.93,2122.0
2024-07-25 10:20:00,476.62,477.87,475.84,476.69,2246.0,476.62,477.87,475.84,476.69,2246.0
2024-07-25 10:25:00,476.7,477.52,475.32,475.65,1300.0,476.7,477.52,475.32,475.65,1300.0
2024-07-25 10:30:00,474.86,475.55,474.44,474.83,1460.0,474.86,475.55,474.44,474.83,1460.0
2024-07-25 10:35:00,474.76,475.59,474.07,474.47,3260.0,474.76,475.59,474.07,474.47,3260.0
2024-07-25 10:40:00,472.97,474.55,472.65,474.55,4172.0,472.97,474.55,472.65,474.55,4172.0
2024-07-25 10:45:00,475.33,475.63,472.94,475.05,5797.0,475.33,475.63,472.94,475.05,5797.0
2024-07-25 10:50:00,475.69,477.15,475.09,476.46,3030.0,475.69,477.15,475.09,476.46,3030.0
2024-07-25 10:55:00,476.28,478.0,475.94,477.29,37575.0,476.28,478.0,475.94,477.29,37575.0
2024-07-25 11:00:00,476.94,478.15,476.61,477.98,4813.0,476.94,478.15,476.61,477.98,4813.0
2024-07-25 11:05:00,479.4,479.4,478.36,478.5,492.0,479.4,479.4,478.36,478.5,492.0
2024-07-25 11:10:00,478.31,483.44,477.16,483.44,3885.0,478.31,483.44,477.16,483.44,3885.0
2024-07-25 11:15:00,481.62,483.87,481.62,483.87,500.0,481.62,483.87,481.62,483.87,500.0
2024-07-25 11:20:00,483.73,485.12,483.63,485.12,11092.0,483.73,485.12,483.63,485.12,11092.0
2024-07-25 11:25:00,486.15,486.42,486.15,486.25,535.0,486.15,486.42,486.15,486.25,535.0
2024-07-25 11:30:00,487.04,488.22,485.6,488.1,3234.0,487.04,488.22,485.6,488.1,3234.0
2024-07-25 11:35:00,488.36,488.36,486.91,487.7,4468.0,488.36,488.36,486.91,487.7,4468.0
2024-07-25 11:40:00,487.0,487.01,485.65,486.28,1887.0,487.0,487.01,485.65,486.28,1887.0
2024-07-25 11:45:00,486.46,488.12,486.46,488.12,2544.0,486.46,488.12,486.46,488.12,2544.0
2024-07-25 11:50:00,488.29,488.9,487.44,488.0,7364.0,488.29,488.9,487.44,488.0,7364.0
2024-07-25 11:55:00,488.71,490.7,488.07,490.7,2894.0,488.71,490.7,488.07,490.7,2894.0
2024-07-25 12:00:00,490.87,492.25,490.82,491.72,11199.0,490.87,492.25,490.82,491.72,11199.0
2024-07-25 12:05:00,491.36,491.71,490.69,490.74,2300.0,491.36,491.71,490.69,490.74,2300.0
2024-07-25 12:10:00,491.96,493.0,491.52,492.7,4234.0,491.96,493.0,491.52,492.7,4234.0
2024-07-25 12:15:00,492.66,492.66,491.71,492.25,2911.0,492.66,492.66,491.71,492.25,2911.0
2024-07-25 12:20:00,492.72,493.33,492.27,493.33,3996.0,492.72,493.33,492.27,493.33,3996.0
2024-07-25 12:25:00,494.11,495.03,493.75,494.19,1800.0,494.11,495.03,493.75,494.19,1800.0
2024-07-25 12:30:00,494.32,495.29,493.83,494.56,2941.0,494.32,495.29,493.83,494.56,2941.0
2024-07-25 12:35:00,494.14,494.14,493.59,493.93,1548.0,494.14,494.14,493.59,493.93,1548.0
2024-07-25 12:40:00,493.64,495.78,493.64,495.78,1879.0,493.64,495.78,493.64,495.78,1879.0
2024-07-25 12:45:00,495.73,497.14,495.73,496.29,3400.0,495.73,497.14,495.73,496.29,3400.0
2024-07-25 12:50:00,497.22,497.58,495.58,497.58,50487.0,497.22,497.58,495.58,497.58,50487.0
2024-07-25 12:55:00,496.96,497.79,496.05,496.05,4868.0,496.96,497.79,496.05,496.05,4868.0
2024-07-25 13:00:00,496.4,497.44,496.11,497.01,3695.0,496.4,497.44,496.11,497.01,3695.0
2024-07-25 13:05:00,497.25,498.23,497.02,498.13,3285.0,497.25,498.23,497.02,498.13,3285.0
2024-07-25 13:10:00,498.13,498.87,497.96,497.96,5523.0,498.13,498.87,497.96,497.96,5523.0
2024-07-25 13:15:00,498.25,498.78,496.06,496.06,48224.0,498.25,498.78,496.06,496.06,48224.0
2024-07-25 13:20:00,495.91,496.35,493.48,493.48,1923.0,495.91,496.35,493.48,493.48,1923.0
2024-07-25 13:25:00,493.72,493.87,492.46,493.4,6671.0,493.72,493.87,492.46,493.4,6671.0
2024-07-25 13:30:00,493.19,493.65,492.54,493.19,2434.0,493.19,493.65,492.54,493.19,2434.0
2024-07-25 13:35:00,493.25,494.2,493.18,493.85,1403.0,493.25,494.2,493.18,493.85,1403.0
2024-07-25 13:40:00,494.96,495.08,494.91,494.94,800.0,494.96,495.08,494.91,494.94,800.0
2024-07-25 13:45:00,494.95,495.01,494.51,494.85,3814.0,494.95,495.01,494.51,494.85,3814.0
2024-07-25 13:50:00,494.86,495.92,494.85,495.92,1200.0,494.86,495.92,494.85,495.92,1200.0
2024-07-25 13:55:00,495.92,496.9,495.19,496.48,4583.0,495.92,496.9,495.19,496.48,4583.0
2024-07-25 14:00:00,496.48,496.48,494.48,494.69,2398.0,496.48,496.48,494.48,494.69,2398.0
2024-07-25 14:05:00,494.58,494.95,494.39,494.57,4840.0,494.58,494.95,494.39,494.57,4840.0
2024-07-25 14:10:00,494.31,494.96,494.12,494.73,1951.0,494.31,494.96,494.12,494.73,1951.0
2024-07-25 14:15:00,494.5,495.04,494.08,495.04,2305.0,494.5,495.04,494.08,495.04,2305.0
2024-07-25 14:20:00,495.13,495.54,494.81,495.28,5153.0,495.13,495.54,494.81,495.28,5153.0
2024-07-25 14:25:00,495.71,495.71,495.03,495.03,618.0,495.71,495.71,495.03,495.03,618.0
2024-07-25 14:30:00,494.82,495.67,494.82,495.65,600.0,494.82,495.67,494.82,495.65,600.0
2024-07-25 14:35:00,496.16,496.29,494.85,495.5,4193.0,496.16,496.29,494.85,495.5,4193.0
2024-07-25 14:40:00,495.84,495.84,495.0,495.0,829.0,495.84,495.84,495.0,495.0,829.0
2024-07-25 14:45:00,494.9,495.11,492.96,493.78,8781.0,494.9,495.11,492.96,493.78,8781.0
2024-07-25 14:50:00,493.84,495.16,493.75,495.16,11981.0,493.84,495.16,493.75,495.16,11981.0
2024-07-25 14:55:00,495.0,495.79,495.0,495.2,1300.0,495.0,495.79,495.0,495.2,1300.0
2024-07-25 15:00:00,495.79,496.21,495.0,495.25,2440.0,495.79,496.21,495.0,495.25,2440.0
2024-07-25 15:05:00,495.25,495.69,494.72,495.16,10762.0,495.25,495.69,494.72,495.16,10762.0
2024-07-25 15:10:00,495.0,496.04,494.8,496.04,5218.0,495.0,496.04,494.8,496.04,5218.0
2024-07-25 15:15:00,495.88,495.92,495.72,495.73,400.0,495.88,495.92,495.72,495.73,400.0
2024-07-25 15:20:00,495.87,496.91,495.87,496.9,1659.0,495.87,496.91,495.87,496.9,1659.0
2024-07-25 15:25:00,497.17,497.34,495.57,495.57,4914.0,497.17,497.34,495.57,495.57,4914.0
2024-07-25 15:30:00,496.2,496.2,494.94,495.35,3504.0,496.2,496.2,494.94,495.35,3504.0
2024-07-25 15:35:00,495.37,495.91,494.03,494.5,11092.0,495.37,495.91,494.03,494.5,11092.0
2024-07-25 15:40:00,494.41,495.13,493.54,493.82,59940.0,494.41,495.13,493.54,493.82,59940.0
2024-07-25 15:45:00,493.66,494.37,492.69,494.2,18850.0,493.66,494.37,492.69,494.2,18850.0
2024-07-25 15:50:00,493.94,496.61,492.82,495.98,56927.0,493.94,496.61,492.82,495.98,56927.0
2024-07-25 15:55:00,495.64,500.0,494.49,497.17,113659.0,495.64,500.0,494.49,497.17,113659.0
2024-07-26 09:30:00,498.95,499.18,495.39,498.85,10059.0,498.95,499.18,495.39,498.85,10059.0
2024-07-26 09:35:00,498.84,501.1,498.5,498.5,8766.0,498.84,501.1,498.5,498.5,8766.0
2024-07-26 09:40:00,499.5,500.2,497.07,499.76,26235.0,499.5,500.2,497.07,499.76,26235.0
2024-07-26 09:45:00,498.94,500.33,498.67,498.67,13833.0,498.94,500.33,498.67,498.67,13833.0
2024-07-26 09:50:00,499.0,500.4,496.65,496.65,22819.0,499.0,500.4,496.65,496.65,22819.0
2024-07-26 09:55:00,496.62,497.58,495.63,496.48,2372.0,496.62,497.58,495.63,496.48,2372.0
2024-07-26 10:00:00,497.15,498.87,496.78,498.87,7895.0,497.15,498.87,496.78,498.87,7895.0
2024-07-26 10:05:00,498.16,498.84,496.57,498.64,2395.0,498.16,498.84,496.57,498.64,2395.0
2024-07-26 10:10:00,497.93,500.14,497.1,497.1,10677.0,497.93,500.14,497.1,497.1,10677.0
2024-07-26 10:15:00,497.42,499.0,495.7,496.29,16434.0,497.42,499.0,495.7,496.29,16434.0
2024-07-26 10:20:00,496.9,498.01,496.49,497.57,2171.0,496.9,498.01,496.49,497.57,2171.0
2024-07-26 10:25:00,498.19,498.19,497.52,497.52,400.0,498.19,498.19,497.52,497.52,400.0
2024-07-26 10:30:00,496.07,496.54,494.43,495.06,22744.0,496.07,496.54,494.43,495.06,22744.0
2024-07-26 10:35:00,494.82,495.67,494.48,495.67,11731.0,494.82,495.67,494.48,495.67,11731.0
2024-07-26 10:40:00,495.66,496.49,495.09,495.78,24033.0,495.66,496.49,495.09,495.78,24033.0
2024-07-26 10:45:00,496.0,496.25,495.04,495.41,4939.0,496.0,496.25,495.04,495.41,4939.0
2024-07-26 10:50:00,494.76,496.01,494.28,495.46,27341.0,494.76,496.01,494.28,495.46,27341.0
2024-07-26 10:55:00,495.48,496.94,495.44,496.88,2331.0,495.48,496.94,495.44,496.88,2331.0
2024-07-26 11:00:00,497.41,497.41,496.94,496.94,700.0,497.41,497.41,496.94,496.94,700.0
2024-07-26 11:05:00,497.24,497.24,495.56,495.56,2040.0,497.24,497.24,495.56,495.56,2040.0
2024-07-26 11:10:00,495.56,495.57,494.75,495.06,1518.0,495.56,495.57,494.75,495.06,1518.0
2024-07-26 11:15:00,494.19,494.59,494.05,494.24,5379.0,494.19,494.59,494.05,494.24,5379.0
2024-07-26 11:20:00,494.6,495.0,494.49,494.49,1343.0,494.6,495.0,494.49,494.49,1343.0
2024-07-26 11:25:00,494.96,496.08,494.96,495.7,4353.0,494.96,496.08,494.96,495.7,4353.0
2024-07-26 11:30:00,495.47,496.17,495.37,495.55,4215.0,495.47,496.17,495.37,495.55,4215.0
2024-07-26 11:35:00,495.55,496.04,495.52,495.71,2160.0,495.55,496.04,495.52,495.71,2160.0
2024-07-26 11:40:00,495.57,496.39,495.56,496.39,1511.0,495.57,496.39,495.56,496.39,1511.0
2024-07-26 11:45:00,496.19,496.19,495.45,495.87,1529.0,496.19,496.19,495.45,495.87,1529.0
2024-07-26 11:50:00,496.35,496.35,494.89,495.27,1100.0,496.35,496.35,494.89,495.27,1100.0
2024-07-26 11:55:00,494.94,495.18,494.74,495.0,1000.0,494.94,495.18,494.74,495.0,1000.0
2024-07-26 12:00:00,495.16,496.0,495.15,495.76,1119.0,495.16,496.0,495.15,495.76,1119.0
2024-07-26 12:05:00,496.01,496.01,495.33,495.34,1759.0,496.01,496.01,495.33,495.34,1759.0
2024-07-26 12:10:00,495.28,495.35,495.27,495.35,200.0,495.28,495.35,495.27,495.35,200.0
2024-07-26 12:15:00,495.35,495.35,495.34,495.35,400.0,495.35,495.35,495.34,495.35,400.0
2024-07-26 12:20:00,495.34,495.83,494.79,495.29,6622.0,495.34,495.83,494.79,495.29,6622.0
2024-07-26 12:25:00,495.45,496.01,495.13,495.86,5261.0,495.45,496.01,495.13,495.86,5261.0
2024-07-26 12:30:00,496.11,496.64,494.96,495.0,6563.0,496.11,496.64,494.96,495.0,6563.0
2024-07-26 12:35:00,495.27,495.27,494.84,494.86,2920.0,495.27,495.27,494.84,494.86,2920.0
2024-07-26 12:40:00,495.33,495.33,495.01,495.01,200.0,495.33,495.33,495.01,495.01,200.0
2024-07-26 12:45:00,495.49,495.78,495.14,495.14,1446.0,495.49,495.78,495.14,495.14,1446.0
2024-07-26 12:50:00,495.57,495.64,495.57,495.64,400.0,495.57,495.64,495.57,495.64,400.0
2024-07-26 12:55:00,495.62,495.62,494.64,495.35,1289.0,495.62,495.62,494.64,495.35,1289.0
2024-07-26 13:00:00,495.35,495.47,494.53,494.53,1861.0,495.35,495.47,494.53,494.53,1861.0
2024-07-26 13:05:00,494.86,494.97,494.73,494.94,2760.0,494.86,494.97,494.73,494.94,2760.0
2024-07-26 13:10:00,495.03,495.33,494.94,495.32,3809.0,495.03,495.33,494.94,495.32,3809.0
2024-07-26 13:15:00,495.36,495.48,494.98,495.15,2100.0,495.36,495.48,494.98,495.15,2100.0
2024-07-26 13:20:00,494.96,494.96,494.95,494.96,300.0,494.96,494.96,494.95,494.96,300.0
2024-07-26 13:25:00,495.18,495.55,495.06,495.47,1906.0,495.18,495.55,495.06,495.47,1906.0
2024-07-26 13:30:00,495.16,495.18,494.68,494.94,4955.0,495.16,495.18,494.68,494.94,4955.0
2024-07-26 13:35:00,494.42,494.68,492.86,493.38,4420.0,494.42,494.68,492.86,493.38,4420.0
2024-07-26 13:40:00,493.37,494.68,493.31,494.49,7644.0,493.37,494.68,493.31,494.49,7644.0
2024-07-26 13:45:00,494.75,495.35,494.52,494.99,7258.0,494.75,495.35,494.52,494.99,7258.0
2024-07-26 13:50:00,494.96,495.68,494.96,495.51,2429.0,494.96,495.68,494.96,495.51,2429.0
2024-07-26 13:55:00,495.28,495.37,494.93,494.93,1620.0,495.28,495.37,494.93,494.93,1620.0
2024-07-26 14:00:00,495.36,495.54,495.11,495.54,623.0,495.36,495.54,495.11,495.54,623.0
2024-07-26 14:05:00,494.99,495.53,494.45,495.0,23362.0,494.99,495.53,494.45,495.0,23362.0
2024-07-26 14:10:00,494.92,495.21,494.4,495.0,9105.0,494.92,495.21,494.4,495.0,9105.0
2024-07-26 14:15:00,494.99,494.99,494.5,494.8,2756.0,494.99,494.99,494.5,494.8,2756.0
2024-07-26 14:20:00,494.21,494.62,494.0,494.58,3008.0,494.21,494.62,494.0,494.58,3008.0
2024-07-26 14:25:00,494.96,494.96,493.98,494.27,2122.0,494.96,494.96,493.98,494.27,2122.0
2024-07-26 14:30:00,493.83,493.83,492.85,493.41,1858.0,493.83,493.83,492.85,493.41,1858.0
2024-07-26 14:35:00,493.41,493.41,492.78,493.02,2526.0,493.41,493.41,492.78,493.02,2526.0
2024-07-26 14:40:00,493.02,493.08,492.48,492.79,3986.0,493.02,493.08,492.48,492.79,3986.0
2024-07-26 14:45:00,492.86,494.35,492.82,493.65,9241.0,492.86,494.35,492.82,493.65,9241.0
2024-07-26 14:50:00,493.79,495.12,493.31,494.06,10989.0,493.79,495.12,493.31,494.06,10989.0
2024-07-26 14:55:00,494.06,494.42,493.66,493.93,11012.0,494.06,494.42,493.66,493.93,11012.0
2024-07-26 15:00:00,493.75,493.76,493.07,493.08,2130.0,493.75,493.76,493.07,493.08,2130.0
2024-07-26 15:05:00,493.06,493.46,492.61,493.34,4489.0,493.06,493.46,492.61,493.34,4489.0
2024-07-26 15:10:00,493.34,493.51,492.2,492.2,2451.0,493.34,493.51,492.2,492.2,2451.0
2024-07-26 15:15:00,492.26,492.79,491.6,492.58,4638.0,492.26,492.79,491.6,492.58,4638.0
2024-07-26 15:20:00,491.84,493.34,491.84,493.34,3754.0,491.84,493.34,491.84,493.34,3754.0
2024-07-26 15:25:00,493.71,495.0,493.28,494.83,18318.0,493.71,495.0,493.28,494.83,18318.0
2024-07-26 15:30:00,494.94,495.31,494.36,494.79,20824.0,494.94,495.31,494.36,494.79,20824.0
2024-07-26 15:35:00,494.68,495.62,493.63,493.95,11915.0,494.68,495.62,493.63,493.95,11915.0
2024-07-26 15:40:00,493.95,495.19,493.94,495.14,9301.0,493.95,495.19,493.94,495.14,9301.0
2024-07-26 15:45:00,495.19,495.37,494.9,494.99,8122.0,495.19,495.37,494.9,494.99,8122.0
2024-07-26 15:50:00,494.99,495.35,493.67,493.91,33805.0,494.99,495.35,493.67,493.91,33805.0
2024-07-26 15:55:00,493.89,493.89,492.16,492.73,64902.0,493.89,493.89,492.16,492.73,64902.0
2024-07-29 09:30:00,494.3,497.04,492.7,496.65,17177.0,494.3,497.04,492.7,496.65,17177.0
2024-07-29 09:35:00,495.8,496.11,495.01,496.06,1000.0,495.8,496.11,495.01,496.06,1000.0
2024-07-29 09:40:00,496.73,496.73,496.73,496.73,200.0,496.73,496.73,496.73,496.73,200.0
2024-07-29 09:45:00,497.13,497.13,494.0,495.47,1849.0,497.13,497.13,494.0,495.47,1849.0
2024-07-29 09:50:00,494.95,496.69,494.85,496.06,3093.0,494.95,496.69,494.85,496.06,3093.0
2024-07-29 09:55:00,497.29,499.04,497.29,499.03,2128.0,497.29,499.04,497.29,499.03,2128.0
2024-07-29 10:00:00,500.0,500.5,499.45,499.86,1906.0,500.0,500.5,499.45,499.86,1906.0
2024-07-29 10:05:00,499.88,499.95,497.33,497.39,6679.0,499.88,499.95,497.33,497.39,6679.0
2024-07-29 10:10:00,497.15,497.73,494.31,495.58,5391.0,497.15,497.73,494.31,495.58,5391.0
2024-07-29 10:15:00,495.02,495.48,494.0,494.18,3564.0,495.02,495.48,494.0,494.18,3564.0
2024-07-29 10:20:00,492.92,494.43,492.92,494.0,6200.0,492.92,494.43,492.92,494.0,6200.0
2024-07-29 10:25:00,494.0,494.29,493.72,494.29,5653.0,494.0,494.29,493.72,494.29,5653.0
2024-07-29 10:30:00,494.86,494.86,493.6,493.88,12752.0,494.86,494.86,493.6,493.88,12752.0
2024-07-29 10:35:00,493.88,495.07,493.84,495.07,1200.0,493.88,495.07,493.84,495.07,1200.0
2024-07-29 10:40:00,495.69,496.08,495.25,496.0,500.0,495.69,496.08,495.25,496.0,500.0
2024-07-29 10:45:00,495.66,495.66,493.58,494.02,1785.0,495.66,495.66,493.58,494.02,1785.0
2024-07-29 10:50:00,493.01,493.01,492.56,492.56,600.0,493.01,493.01,492.56,492.56,600.0
2024-07-29 10:55:00,491.76,493.62,491.76,493.4,1500.0,491.76,493.62,491.76,493.4,1500.0
2024-07-29 11:00:00,494.63,494.65,493.0,493.09,700.0,494.63,494.65,493.0,493.09,700.0
2024-07-29 11:05:00,493.3,494.01,493.0,493.3,600.0,493.3,494.01,493.0,493.3,600.0
2024-07-29 11:10:00,493.34,494.81,493.34,494.26,1800.0,493.34,494.81,493.34,494.26,1800.0
2024-07-29 11:15:00,493.99,494.0,493.43,493.96,901.0,493.99,494.0,493.43,493.96,901.0
2024-07-29 11:20:00,493.97,493.97,492.69,493.64,2104.0,493.97,493.97,492.69,493.64,2104.0
2024-07-29 11:25:00,493.19,494.17,493.0,493.6,6706.0,493.19,494.17,493.0,493.6,6706.0
2024-07-29 11:30:00,493.33,493.43,492.49,492.94,4418.0,493.33,493.43,492.49,492.94,4418.0
2024-07-29 11:35:00,492.49,493.41,492.49,493.04,7271.0,492.49,493.41,492.49,493.04,7271.0
2024-07-29 11:40:00,493.16,493.9,493.0,493.9,2699.0,493.16,493.9,493.0,493.9,2699.0
2024-07-29 11:45:00,493.44,493.9,493.23,493.69,1301.0,493.44,493.9,493.23,493.69,1301.0
2024-07-29 11:50:00,494.64,494.64,493.85,494.06,1033.0,494.64,494.64,493.85,494.06,1033.0
2024-07-29 11:55:00,494.67,495.71,494.54,494.59,700.0,494.67,495.71,494.54,494.59,700.0
2024-07-29 12:00:00,495.08,495.17,495.08,495.17,300.0,495.08,495.17,495.08,495.17,300.0
2024-07-29 12:05:00,495.82,497.06,495.73,496.99,1688.0,495.82,497.06,495.73,496.99,1688.0
2024-07-29 12:10:00,496.56,497.02,496.08,496.46,1000.0,496.56,497.02,496.08,496.46,1000.0
2024-07-29 12:15:00,496.53,497.37,496.53,497.34,528.0,496.53,497.37,496.53,497.34,528.0
2024-07-29 12:20:00,497.87,497.98,497.87,497.92,400.0,497.87,497.98,497.87,497.92,400.0
2024-07-29 12:25:00,497.35,497.57,496.5,497.13,2402.0,497.35,497.57,496.5,497.13,2402.0
2024-07-29 12:30:00,497.57,497.6,497.0,497.02,440.0,497.57,497.6,497.0,497.02,440.0
2024-07-29 12:35:00,497.13,497.34,497.03,497.24,900.0,497.13,497.34,497.03,497.24,900.0
2024-07-29 12:40:00,497.21,497.21,496.07,496.31,2345.0,497.21,497.21,496.07,496.31,2345.0
2024-07-29 12:45:00,497.22,497.22,496.3,496.3,600.0,497.22,497.22,496.3,496.3,600.0
2024-07-29 12:50:00,497.13,498.2,496.55,498.2,1739.0,497.13,498.2,496.55,498.2,1739.0
2024-07-29 12:55:00,497.4,497.63,496.91,496.91,1202.0,497.4,497.63,496.91,496.91,1202.0
2024-07-29 13:00:00,496.81,496.82,496.4,496.4,400.0,496.81,496.82,496.4,496.4,400.0
2024-07-29 13:05:00,496.36,496.36,496.35,496.36,100.0,496.36,496.36,496.35,496.36,100.0
2024-07-29 13:10:00,496.5,498.0,495.74,496.43,5711.0,496.5,498.0,495.74,496.43,5711.0
2024-07-29 13:15:00,495.74,496.25,495.74,496.2,1005.0,495.74,496.25,495.74,496.2,1005.0
2024-07-29 13:20:00,496.27,496.27,495.53,496.2,12585.0,496.27,496.27,495.53,496.2,12585.0
2024-07-29 13:25:00,495.77,496.14,495.7,495.98,1499.0,495.77,496.14,495.7,495.98,1499.0
2024-07-29 13:30:00,495.37,496.0,495.36,496.0,1735.0,495.37,496.0,495.36,496.0,1735.0
2024-07-29 13:35:00,495.98,496.52,495.92,496.43,1500.0,495.98,496.52,495.92,496.43,1500.0
2024-07-29 13:40:00,496.55,496.88,496.17,496.88,1200.0,496.55,496.88,496.17,496.88,1200.0
2024-07-29 13:45:00,496.58,497.53,496.58,497.18,803.0,496.58,497.53,496.58,497.18,803.0
2024-07-29 13:50:00,497.15,497.54,497.11,497.51,1200.0,497.15,497.54,497.11,497.51,1200.0
2024-07-29 13:55:00,497.11,498.3,496.69,498.13,56339.0,497.11,498.3,496.69,498.13,56339.0
2024-07-29 14:00:00,498.05,498.4,497.03,497.03,2380.0,498.05,498.4,497.03,497.03,2380.0
2024-07-29 14:05:00,497.83,497.83,497.21,497.24,2075.0,497.83,497.83,497.21,497.24,2075.0
2024-07-29 14:10:00,497.12,497.32,496.71,497.32,1200.0,497.12,497.32,496.71,497.32,1200.0
2024-07-29 14:15:00,496.78,497.51,496.68,497.09,4772.0,496.78,497.51,496.68,497.09,4772.0
2024-07-29 14:20:00,497.0,498.08,497.0,497.53,3301.0,497.0,498.08,497.0,497.53,3301.0
2024-07-29 14:25:00,498.09,498.4,497.68,498.21,1421.0,498.09,498.4,497.68,498.21,1421.0
2024-07-29 14:30:00,497.69,497.8,497.47,497.47,800.0,497.69,497.8,497.47,497.47,800.0
2024-07-29 14:35:00,497.47,497.47,496.98,497.02,1000.0,497.47,497.47,496.98,497.02,1000.0
2024-07-29 14:40:00,497.35,497.37,497.3,497.31,871.0,497.35,497.37,497.3,497.31,871.0
2024-07-29 14:45:00,497.7,497.7,497.0,497.39,600.0,497.7,497.7,497.0,497.39,600.0
2024-07-29 14:50:00,496.73,497.55,496.73,497.55,1586.0,496.73,497.55,496.73,497.55,1586.0
2024-07-29 14:55:00,497.7,499.99,497.7,499.3,3639.0,497.7,499.99,497.7,499.3,3639.0
2024-07-29 15:00:00,499.1,499.49,499.1,499.46,948.0,499.1,499.49,499.1,499.46,948.0
2024-07-29 15:05:00,499.41,500.0,499.41,499.51,3133.0,499.41,500.0,499.41,499.51,3133.0
2024-07-29 15:10:00,499.65,499.65,498.59,498.59,6058.0,499.65,499.65,498.59,498.59,6058.0
2024-07-29 15:15:00,498.77,498.77,497.86,497.87,2692.0,498.77,498.77,497.86,497.87,2692.0
2024-07-29 15:20:00,498.62,498.86,498.5,498.84,400.0,498.62,498.86,498.5,498.84,400.0
2024-07-29 15:25:00,498.41,498.99,497.85,498.01,2990.0,498.41,498.99,497.85,498.01,2990.0
2024-07-29 15:30:00,497.38,497.53,496.34,496.34,1495.0,497.38,497.53,496.34,496.34,1495.0
2024-07-29 15:35:00,496.78,496.92,496.62,496.82,1899.0,496.78,496.92,496.62,496.82,1899.0
2024-07-29 15:40:00,496.85,497.31,496.51,497.31,639.0,496.85,497.31,496.51,497.31,639.0
2024-07-29 15:45:00,497.4,498.22,496.81,497.55,15343.0,497.4,498.22,496.81,497.55,15343.0
2024-07-29 15:50:00,497.68,498.31,497.06,497.33,31593.0,497.68,498.31,497.06,497.33,31593.0
2024-07-29 15:55:00,497.07,498.92,497.06,498.92,55506.0,497.07,498.92,497.06,498.92,55506.0
2024-07-30 09:30:00,498.83,499.83,495.51,499.83,3653.0,498.83,499.83,495.51,499.83,3653.0
2024-07-30 09:35:00,500.0,500.5,499.97,499.98,1391.0,500.0,500.5,499.97,499.98,1391.0
2024-07-30 09:40:00,500.0,501.0,497.39,498.76,4559.0,500.0,501.0,497.39,498.76,4559.0
2024-07-30 09:45:00,496.28,498.44,495.76,495.76,767.0,496.28,498.44,495.76,495.76,767.0
2024-07-30 09:50:00,499.79,499.79,498.4,498.4,700.0,499.79,499.79,498.4,498.4,700.0
2024-07-30 09:55:00,496.95,497.72,496.95,497.72,400.0,496.95,497.72,496.95,497.72,400.0
2024-07-30 10:00:00,497.72,498.4,495.56,498.21,10549.0,497.72,498.4,495.56,498.21,10549.0
2024-07-30 10:05:00,499.1,499.1,496.5,497.96,2850.0,499.1,499.1,496.5,497.96,2850.0
2024-07-30 10:10:00,498.01,498.32,496.92,497.55,29026.0,498.01,498.32,496.92,497.55,29026.0
2024-07-30 10:15:00,497.38,498.25,496.64,497.67,26377.0,497.38,498.25,496.64,497.67,26377.0
2024-07-30 10:20:00,497.69,497.69,492.0,492.05,5910.0,497.69,497.69,492.0,492.05,5910.0
2024-07-30 10:25:00,491.55,491.55,488.22,489.33,7242.0,491.55,491.55,488.22,489.33,7242.0
2024-07-30 10:30:00,489.31,489.93,486.75,487.05,4335.0,489.31,489.93,486.75,487.05,4335.0
2024-07-30 10:35:00,487.24,488.0,485.77,488.0,5039.0,487.24,488.0,485.77,488.0,5039.0
2024-07-30 10:40:00,486.79,486.79,486.79,486.79,100.0,486.79,486.79,486.79,486.79,100.0
2024-07-30 10:45:00,487.57,488.38,486.76,486.77,3778.0,487.57,488.38,486.76,486.77,3778.0
2024-07-30 10:50:00,486.95,486.95,484.64,485.56,2826.0,486.95,486.95,484.64,485.56,2826.0
2024-07-30 10:55:00,485.42,486.81,485.42,486.21,1500.0,485.42,486.81,485.42,486.21,1500.0
2024-07-30 11:00:00,486.82,487.69,486.2,487.46,9637.0,486.82,487.69,486.2,487.46,9637.0
2024-07-30 11:05:00,486.92,486.92,486.73,486.73,1600.0,486.92,486.92,486.73,486.73,1600.0
2024-07-30 11:10:00,487.21,487.21,486.74,486.87,1168.0,487.21,487.21,486.74,486.87,1168.0
2024-07-30 11:15:00,487.15,487.15,486.72,486.9,1152.0,487.15,487.15,486.72,486.9,1152.0
2024-07-30 11:20:00,487.96,487.96,486.89,486.99,1443.0,487.96,487.96,486.89,486.99,1443.0
2024-07-30 11:25:00,486.81,487.63,486.47,486.91,9417.0,486.81,487.63,486.47,486.91,9417.0
2024-07-30 11:30:00,486.9,487.06,485.62,486.43,32145.0,486.9,487.06,485.62,486.43,32145.0
2024-07-30 11:35:00,486.17,486.62,486.08,486.24,7856.0,486.17,486.62,486.08,486.24,7856.0
2024-07-30 11:40:00,486.29,486.99,485.81,486.56,10881.0,486.29,486.99,485.81,486.56,10881.0
2024-07-30 11:45:00,486.6,486.6,483.65,484.33,17060.0,486.6,486.6,483.65,484.33,17060.0
2024-07-30 11:50:00,483.25,483.25,482.18,482.52,2202.0,483.25,483.25,482.18,482.52,2202.0
2024-07-30 11:55:00,483.25,484.38,483.1,483.29,1769.0,483.25,484.38,483.1,483.29,1769.0
2024-07-30 12:00:00,484.4,484.47,484.21,484.26,500.0,484.4,484.47,484.21,484.26,500.0
2024-07-30 12:05:00,484.42,485.53,484.41,485.47,600.0,484.42,485.53,484.41,485.47,600.0
2024-07-30 12:10:00,485.91,485.91,485.91,485.91,100.0,485.91,485.91,485.91,485.91,100.0
2024-07-30 12:15:00,486.02,486.02,484.99,485.75,1540.0,486.02,486.02,484.99,485.75,1540.0
2024-07-30 12:20:00,486.06,487.1,485.55,487.09,5630.0,486.06,487.1,485.55,487.09,5630.0
2024-07-30 12:25:00,487.03,487.44,487.03,487.23,1119.0,487.03,487.44,487.03,487.23,1119.0
2024-07-30 12:30:00,487.28,487.29,486.88,487.18,1134.0,487.28,487.29,486.88,487.18,1134.0
2024-07-30 12:35:00,486.64,487.38,486.64,487.38,1840.0,486.64,487.38,486.64,487.38,1840.0
2024-07-30 12:40:00,487.03,487.03,486.85,486.86,600.0,487.03,487.03,486.85,486.86,600.0
2024-07-30 12:45:00,486.86,487.26,485.29,485.91,3495.0,486.86,487.26,485.29,485.91,3495.0
2024-07-30 12:50:00,485.91,485.94,485.14,485.15,3432.0,485.91,485.94,485.14,485.15,3432.0
2024-07-30 12:55:00,485.4,485.54,484.26,484.27,16580.0,485.4,485.54,484.26,484.27,16580.0
2024-07-30 13:00:00,484.23,484.56,484.17,484.26,844.0,484.23,484.56,484.17,484.26,844.0
2024-07-30 13:05:00,484.95,486.53,484.95,485.85,603.0,484.95,486.53,484.95,485.85,603.0
2024-07-30 13:10:00,486.85,487.18,486.6,487.05,850.0,486.85,487.18,486.6,487.05,850.0
2024-07-30 13:15:00,487.11,487.11,486.69,486.69,352.0,487.11,487.11,486.69,486.69,352.0
2024-07-30 13:20:00,486.94,486.94,486.93,486.93,1071.0,486.94,486.94,486.93,486.93,1071.0
2024-07-30 13:25:00,486.56,487.53,486.46,487.53,1528.0,486.56,487.53,486.46,487.53,1528.0
2024-07-30 13:30:00,487.0,487.25,487.0,487.25,400.0,487.0,487.25,487.0,487.25,400.0
2024-07-30 13:35:00,487.24,487.86,487.23,487.86,800.0,487.24,487.86,487.23,487.86,800.0
2024-07-30 13:40:00,487.53,487.53,487.52,487.53,100.0,487.53,487.53,487.52,487.53,100.0
2024-07-30 13:45:00,487.82,488.76,487.82,488.76,900.0,487.82,488.76,487.82,488.76,900.0
2024-07-30 13:50:00,488.77,488.79,488.76,488.76,1097.0,488.77,488.79,488.76,488.76,1097.0
2024-07-30 13:55:00,488.77,488.77,488.75,488.75,900.0,488.77,488.77,488.75,488.75,900.0
2024-07-30 14:00:00,489.25,490.0,489.18,489.48,2400.0,489.25,490.0,489.18,489.48,2400.0
2024-07-30 14:05:00,490.12,490.53,490.12,490.5,1007.0,490.12,490.53,490.12,490.5,1007.0
2024-07-30 14:10:00,490.92,490.92,490.37,490.5,916.0,490.92,490.92,490.37,490.5,916.0
2024-07-30 14:15:00,490.09,490.93,490.06,490.56,3170.0,490.09,490.93,490.06,490.56,3170.0
2024-07-30 14:20:00,491.07,492.69,490.95,492.69,3207.0,491.07,492.69,490.95,492.69,3207.0
2024-07-30 14:25:00,492.54,492.54,491.11,491.17,4289.0,492.54,492.54,491.11,491.17,4289.0
2024-07-30 14:30:00,491.39,491.58,491.38,491.43,643.0,491.39,491.58,491.38,491.43,643.0
2024-07-30 14:35:00,491.03,491.89,491.03,491.89,900.0,491.03,491.89,491.03,491.89,900.0
2024-07-30 14:40:00,491.69,491.97,491.69,491.97,300.0,491.69,491.97,491.69,491.97,300.0
2024-07-30 14:45:00,491.69,492.26,491.69,491.79,1837.0,491.69,492.26,491.69,491.79,1837.0
2024-07-30 14:50:00,492.12,492.12,489.71,489.96,3712.0,492.12,492.12,489.71,489.96,3712.0
2024-07-30 14:55:00,489.33,489.33,488.43,488.52,980.0,489.33,489.33,488.43,488.52,980.0
2024-07-30 15:00:00,488.53,488.82,487.87,488.39,1512.0,488.53,488.82,487.87,488.39,1512.0
2024-07-30 15:05:00,488.47,488.47,487.23,487.27,771.0,488.47,488.47,487.23,487.27,771.0
2024-07-30 15:10:00,487.25,487.6,486.25,487.16,3010.0,487.25,487.6,486.25,487.16,3010.0
2024-07-30 15:15:00,487.23,488.59,487.23,488.59,3160.0,487.23,488.59,487.23,488.59,3160.0
2024-07-30 15:20:00,488.15,489.07,488.15,488.79,1515.0,488.15,489.07,488.15,488.79,1515.0
2024-07-30 15:25:00,488.75,489.25,487.71,487.97,4017.0,488.75,489.25,487.71,487.97,4017.0
2024-07-30 15:30:00,487.84,488.57,487.07,488.57,3857.0,487.84,488.57,487.07,488.57,3857.0
2024-07-30 15:35:00,488.13,488.81,487.94,488.5,2700.0,488.13,488.81,487.94,488.5,2700.0
2024-07-30 15:40:00,488.24,488.42,487.46,488.2,4700.0,488.24,488.42,487.46,488.2,4700.0
2024-07-30 15:45:00,488.23,491.03,488.22,490.44,5970.0,488.23,491.03,488.22,490.44,5970.0
2024-07-30 15:50:00,490.44,491.48,488.92,489.13,19517.0,490.44,491.48,488.92,489.13,19517.0
2024-07-30 15:55:00,489.73,490.54,487.83,487.83,43352.0,489.73,490.54,487.83,487.83,43352.0
2024-07-31 09:30:00,495.43,495.43,495.43,495.43,100.0,495.43,495.43,495.43,495.43,100.0
2024-07-31 09:35:00,498.5,498.5,493.69,495.77,6621.0,498.5,498.5,493.69,495.77,6621.0
2024-07-31 09:40:00,495.31,497.41,493.33,494.9,1957.0,495.31,497.41,493.33,494.9,1957.0
2024-07-31 09:45:00,495.37,497.46,495.37,496.79,2085.0,495.37,497.46,495.37,496.79,2085.0
2024-07-31 09:50:00,496.79,497.99,494.99,497.99,2754.0,496.79,497.99,494.99,497.99,2754.0
2024-07-31 09:55:00,497.0,500.5,496.56,500.5,5070.0,497.0,500.5,496.56,500.5,5070.0
2024-07-31 10:00:00,499.01,500.66,498.41,500.35,6764.0,499.01,500.66,498.41,500.35,6764.0
2024-07-31 10:05:00,500.38,500.38,496.66,496.66,2500.0,500.38,500.38,496.66,496.66,2500.0
2024-07-31 10:10:00,497.7,498.59,497.1,498.59,7834.0,497.7,498.59,497.1,498.59,7834.0
2024-07-31 10:15:00,498.3,500.0,498.3,498.99,1450.0,498.3,500.0,498.3,498.99,1450.0
2024-07-31 10:20:00,498.99,498.99,497.76,498.48,1210.0,498.99,498.99,497.76,498.48,1210.0
2024-07-31 10:25:00,499.06,499.47,498.92,499.01,476.0,499.06,499.47,498.92,499.01,476.0
2024-07-31 10:30:00,499.68,499.68,497.84,498.06,1800.0,499.68,499.68,497.84,498.06,1800.0
2024-07-31 10:35:00,498.06,498.79,496.35,498.21,2648.0,498.06,498.79,496.35,498.21,2648.0
2024-07-31 10:40:00,497.39,497.68,496.72,496.73,833.0,497.39,497.68,496.72,496.73,833.0
2024-07-31 10:45:00,496.8,497.31,496.05,496.14,2500.0,496.8,497.31,496.05,496.14,2500.0
2024-07-31 10:50:00,495.84,495.84,494.27,494.28,600.0,495.84,495.84,494.27,494.28,600.0
2024-07-31 10:55:00,495.29,497.18,495.29,497.18,1000.0,495.29,497.18,495.29,497.18,1000.0
2024-07-31 11:00:00,497.56,498.43,496.82,497.7,1320.0,497.56,498.43,496.82,497.7,1320.0
2024-07-31 11:05:00,498.0,498.71,498.0,498.0,706.0,498.0,498.71,498.0,498.0,706.0
2024-07-31 11:10:00,498.66,498.66,497.29,498.2,1423.0,498.66,498.66,497.29,498.2,1423.0
2024-07-31 11:15:00,497.7,499.37,497.69,499.37,1654.0,497.7,499.37,497.69,499.37,1654.0
2024-07-31 11:20:00,498.79,498.79,497.19,497.97,2200.0,498.79,498.79,497.19,497.97,2200.0
2024-07-31 11:25:00,497.97,497.97,497.83,497.84,300.0,497.97,497.97,497.83,497.84,300.0
2024-07-31 11:30:00,497.96,498.43,496.9,497.99,1355.0,497.96,498.43,496.9,497.99,1355.0
2024-07-31 11:35:00,496.86,497.15,494.67,494.68,1046.0,496.86,497.15,494.67,494.68,1046.0
2024-07-31 11:40:00,495.34,497.43,495.34,497.23,1651.0,495.34,497.43,495.34,497.23,1651.0
2024-07-31 11:45:00,497.23,497.61,497.15,497.41,700.0,497.23,497.61,497.15,497.41,700.0
2024-07-31 11:50:00,497.46,497.46,496.22,496.9,2347.0,497.46,497.46,496.22,496.9,2347.0
2024-07-31 11:55:00,495.47,495.47,494.96,495.47,603.0,495.47,495.47,494.96,495.47,603.0
2024-07-31 12:00:00,495.34,495.92,494.89,495.3,1425.0,495.34,495.92,494.89,495.3,1425.0
2024-07-31 12:05:00,496.13,496.13,495.11,495.12,1695.0,496.13,496.13,495.11,495.12,1695.0
2024-07-31 12:10:00,495.08,495.95,495.07,495.65,1989.0,495.08,495.95,495.07,495.65,1989.0
2024-07-31 12:15:00,495.16,495.48,494.54,495.14,1800.0,495.16,495.48,494.54,495.14,1800.0
2024-07-31 12:20:00,495.06,496.58,495.06,495.12,3912.0,495.06,496.58,495.06,495.12,3912.0
2024-07-31 12:25:00,494.66,494.96,493.91,494.02,2893.0,494.66,494.96,493.91,494.02,2893.0
2024-07-31 12:30:00,494.56,496.74,494.56,496.74,1583.0,494.56,496.74,494.56,496.74,1583.0
2024-07-31 12:35:00,496.31,496.32,495.38,495.61,1659.0,496.31,496.32,495.38,495.61,1659.0
2024-07-31 12:40:00,495.47,495.52,495.42,495.5,719.0,495.47,495.52,495.42,495.5,719.0
2024-07-31 12:45:00,495.5,495.5,495.5,495.5,100.0,495.5,495.5,495.5,495.5,100.0
2024-07-31 12:50:00,495.5,496.15,495.12,495.66,3644.0,495.5,496.15,495.12,495.66,3644.0
2024-07-31 12:55:00,496.04,496.29,495.38,495.62,700.0,496.04,496.29,495.38,495.62,700.0
2024-07-31 13:00:00,495.62,496.6,495.17,496.13,2287.0,495.62,496.6,495.17,496.13,2287.0
2024-07-31 13:05:00,496.07,496.5,495.83,495.92,1064.0,496.07,496.5,495.83,495.92,1064.0
2024-07-31 13:10:00,495.99,496.49,495.66,495.66,841.0,495.99,496.49,495.66,495.66,841.0
2024-07-31 13:15:00,495.49,495.49,495.13,495.13,553.0,495.49,495.49,495.13,495.13,553.0
2024-07-31 13:20:00,495.68,495.78,495.16,495.78,1742.0,495.68,495.78,495.16,495.78,1742.0
2024-07-31 13:25:00,495.47,496.45,495.47,496.01,1693.0,495.47,496.45,495.47,496.01,1693.0
2024-07-31 13:30:00,495.97,495.97,494.0,494.4,3722.0,495.97,495.97,494.0,494.4,3722.0
2024-07-31 13:35:00,493.94,493.94,493.93,493.93,200.0,493.94,493.94,493.93,493.93,200.0
2024-07-31 13:40:00,494.55,494.55,493.45,494.22,3865.0,494.55,494.55,493.45,494.22,3865.0
2024-07-31 13:45:00,494.87,496.04,494.87,496.04,920.0,494.87,496.04,494.87,496.04,920.0
2024-07-31 13:50:00,496.15,496.15,495.57,495.57,200.0,496.15,496.15,495.57,495.57,200.0
2024-07-31 13:55:00,495.63,495.73,494.45,495.08,1050.0,495.63,495.73,494.45,495.08,1050.0
2024-07-31 14:00:00,494.16,496.06,493.41,493.94,3767.0,494.16,496.06,493.41,493.94,3767.0
2024-07-31 14:05:00,495.03,495.8,495.02,495.05,600.0,495.03,495.8,495.02,495.05,600.0
2024-07-31 14:10:00,495.12,495.68,494.67,495.1,1489.0,495.12,495.68,494.67,495.1,1489.0
2024-07-31 14:15:00,495.25,495.77,495.15,495.77,500.0,495.25,495.77,495.15,495.77,500.0
2024-07-31 14:20:00,494.65,494.91,494.49,494.79,753.0,494.65,494.91,494.49,494.79,753.0
2024-07-31 14:25:00,494.81,494.81,493.96,494.26,3100.0,494.81,494.81,493.96,494.26,3100.0
2024-07-31 14:30:00,494.26,494.85,494.17,494.82,2100.0,494.26,494.85,494.17,494.82,2100.0
2024-07-31 14:35:00,493.93,494.13,492.02,492.92,5446.0,493.93,494.13,492.02,492.92,5446.0
2024-07-31 14:40:00,493.21,494.01,492.95,493.82,1800.0,493.21,494.01,492.95,493.82,1800.0
2024-07-31 14:45:00,494.08,495.27,493.96,494.57,850.0,494.08,495.27,493.96,494.57,850.0
2024-07-31 14:50:00,495.19,495.91,495.17,495.58,2014.0,495.19,495.91,495.17,495.58,2014.0
2024-07-31 14:55:00,495.73,497.06,495.53,496.76,3104.0,495.73,497.06,495.53,496.76,3104.0
2024-07-31 15:00:00,496.84,496.84,496.61,496.61,600.0,496.84,496.84,496.61,496.61,600.0
2024-07-31 15:05:00,496.74,498.16,496.74,496.89,1250.0,496.74,498.16,496.74,496.89,1250.0
2024-07-31 15:10:00,496.49,496.64,495.43,496.15,800.0,496.49,496.64,495.43,496.15,800.0
2024-07-31 15:15:00,495.68,496.99,495.5,495.5,3322.0,495.68,496.99,495.5,495.5,3322.0
2024-07-31 15:20:00,495.87,496.32,494.59,494.59,3401.0,495.87,496.32,494.59,494.59,3401.0
2024-07-31 15:25:00,494.42,494.42,492.0,493.25,5006.0,494.42,494.42,492.0,493.25,5006.0
2024-07-31 15:30:00,493.16,495.06,493.16,494.64,2556.0,493.16,495.06,493.16,494.64,2556.0
2024-07-31 15:35:00,494.28,495.44,494.22,494.73,1645.0,494.28,495.44,494.22,494.73,1645.0
2024-07-31 15:40:00,495.69,495.72,493.94,495.5,7882.0,495.69,495.72,493.94,495.5,7882.0
2024-07-31 15:45:00,495.82,496.41,495.23,495.53,4413.0,495.82,496.41,495.23,495.53,4413.0
2024-07-31 15:50:00,495.53,497.8,494.19,494.76,12033.0,495.53,497.8,494.19,494.76,12033.0
2024-07-31 15:55:00,495.39,497.4,495.39,497.32,45227.0,495.39,497.4,495.39,497.32,45227.0
2024-08-01 09:30:00,500.0,500.0,497.94,498.63,3863.0,500.0,500.0,497.94,498.63,3863.0
2024-08-01 09:35:00,495.93,502.7,495.92,500.84,5144.0,495.93,502.7,495.92,500.84,5144.0
2024-08-01 09:40:00,500.0,503.87,500.0,503.87,1164.0,500.0,503.87,500.0,503.87,1164.0
2024-08-01 09:45:00,503.13,504.91,501.12,503.3,5982.0,503.13,504.91,501.12,503.3,5982.0
2024-08-01 09:50:00,502.75,502.75,500.61,502.31,425.0,502.75,502.75,500.61,502.31,425.0
2024-08-01 09:55:00,500.18,501.14,500.0,500.61,850.0,500.18,501.14,500.0,500.61,850.0
2024-08-01 10:00:00,500.52,503.03,500.52,503.03,2333.0,500.52,503.03,500.52,503.03,2333.0
2024-08-01 10:05:00,502.03,502.58,500.41,501.88,3068.0,502.03,502.58,500.41,501.88,3068.0
2024-08-01 10:10:00,501.72,502.56,501.72,502.56,428.0,501.72,502.56,501.72,502.56,428.0
2024-08-01 10:15:00,502.11,502.33,500.67,500.98,1511.0,502.11,502.33,500.67,500.98,1511.0
2024-08-01 10:20:00,500.2,500.73,498.66,499.3,3054.0,500.2,500.73,498.66,499.3,3054.0
2024-08-01 10:25:00,499.17,499.17,496.75,496.79,3563.0,499.17,499.17,496.75,496.79,3563.0
2024-08-01 10:30:00,496.25,498.46,496.01,498.46,2500.0,496.25,498.46,496.01,498.46,2500.0
2024-08-01 10:35:00,498.07,499.87,498.07,498.83,800.0,498.07,499.87,498.07,498.83,800.0
2024-08-01 10:40:00,498.13,498.9,497.86,497.89,8401.0,498.13,498.9,497.86,497.89,8401.0
2024-08-01 10:45:00,498.25,498.25,495.49,495.49,2210.0,498.25,498.25,495.49,495.49,2210.0
2024-08-01 10:50:00,496.23,496.24,495.19,495.43,1101.0,496.23,496.24,495.19,495.43,1101.0
2024-08-01 10:55:00,494.87,494.91,493.69,493.69,2443.0,494.87,494.91,493.69,493.69,2443.0
2024-08-01 11:00:00,493.95,493.95,491.46,491.58,10233.0,493.95,493.95,491.46,491.58,10233.0
2024-08-01 11:05:00,491.48,492.04,491.28,492.02,1000.0,491.48,492.04,491.28,492.02,1000.0
2024-08-01 11:10:00,491.87,493.88,491.86,493.66,2929.0,491.87,493.88,491.86,493.66,2929.0
2024-08-01 11:15:00,493.73,493.95,492.86,493.9,1871.0,493.73,493.95,492.86,493.9,1871.0
2024-08-01 11:20:00,494.69,495.47,494.63,495.41,841.0,494.69,495.47,494.63,495.41,841.0
2024-08-01 11:25:00,495.61,496.41,495.08,495.77,2294.0,495.61,496.41,495.08,495.77,2294.0
2024-08-01 11:30:00,495.02,495.1,492.31,492.68,2719.0,495.02,495.1,492.31,492.68,2719.0
2024-08-01 11:35:00,492.12,493.7,491.72,492.59,8743.0,492.12,493.7,491.72,492.59,8743.0
2024-08-01 11:40:00,491.93,492.35,491.02,491.73,6442.0,491.93,492.35,491.02,491.73,6442.0
2024-08-01 11:45:00,490.9,491.24,490.07,490.49,2795.0,490.9,491.24,490.07,490.49,2795.0
2024-08-01 11:50:00,489.96,491.32,489.96,490.81,3156.0,489.96,491.32,489.96,490.81,3156.0
2024-08-01 11:55:00,491.77,492.07,491.08,491.08,1116.0,491.77,492.07,491.08,491.08,1116.0
2024-08-01 12:00:00,489.88,490.67,489.58,490.67,2027.0,489.88,490.67,489.58,490.67,2027.0
2024-08-01 12:05:00,490.01,491.0,490.01,490.65,982.0,490.01,491.0,490.01,490.65,982.0
2024-08-01 12:10:00,491.04,491.04,490.07,490.07,300.0,491.04,491.04,490.07,490.07,300.0
2024-08-01 12:15:00,490.64,491.14,489.95,490.34,2926.0,490.64,491.14,489.95,490.34,2926.0
2024-08-01 12:20:00,489.7,489.7,487.99,488.42,825.0,489.7,489.7,487.99,488.42,825.0
2024-08-01 12:25:00,487.97,488.49,487.8,488.13,1905.0,487.97,488.49,487.8,488.13,1905.0
2024-08-01 12:30:00,488.16,488.22,487.38,487.39,3469.0,488.16,488.22,487.38,487.39,3469.0
2024-08-01 12:35:00,486.66,486.66,486.27,486.27,314.0,486.66,486.66,486.27,486.27,314.0
2024-08-01 12:40:00,485.63,485.63,484.43,484.98,2346.0,485.63,485.63,484.43,484.98,2346.0
2024-08-01 12:45:00,484.51,484.94,484.16,484.16,1698.0,484.51,484.94,484.16,484.16,1698.0
2024-08-01 12:50:00,484.09,484.09,482.86,482.89,2472.0,484.09,484.09,482.86,482.89,2472.0
2024-08-01 12:55:00,482.8,482.86,481.68,481.68,5067.0,482.8,482.86,481.68,481.68,5067.0
2024-08-01 13:00:00,481.82,482.81,481.8,481.88,3685.0,481.82,482.81,481.8,481.88,3685.0
2024-08-01 13:05:00,481.88,482.06,481.32,481.58,8201.0,481.88,482.06,481.32,481.58,8201.0
2024-08-01 13:10:00,481.65,481.65,480.68,480.75,1779.0,481.65,481.65,480.68,480.75,1779.0
2024-08-01 13:15:00,480.68,480.78,480.22,480.78,634.0,480.68,480.78,480.22,480.78,634.0
2024-08-01 13:20:00,480.78,480.78,478.48,478.49,1925.0,480.78,480.78,478.48,478.49,1925.0
2024-08-01 13:25:00,479.43,479.99,478.42,479.46,2250.0,479.43,479.99,478.42,479.46,2250.0
2024-08-01 13:30:00,479.39,479.94,478.48,478.81,5537.0,479.39,479.94,478.48,478.81,5537.0
2024-08-01 13:35:00,478.33,478.33,478.03,478.03,400.0,478.33,478.33,478.03,478.03,400.0
2024-08-01 13:40:00,477.97,477.97,477.37,477.6,1000.0,477.97,477.97,477.37,477.6,1000.0
2024-08-01 13:45:00,477.54,477.87,477.37,477.38,2953.0,477.54,477.87,477.37,477.38,2953.0
2024-08-01 13:50:00,476.69,479.43,476.57,479.43,5258.0,476.69,479.43,476.57,479.43,5258.0
2024-08-01 13:55:00,479.35,480.0,478.5,479.78,5499.0,479.35,480.0,478.5,479.78,5499.0
2024-08-01 14:00:00,480.48,480.48,479.19,479.95,966.0,480.48,480.48,479.19,479.95,966.0
2024-08-01 14:05:00,479.5,479.5,479.02,479.22,1700.0,479.5,479.5,479.02,479.22,1700.0
2024-08-01 14:10:00,478.38,478.79,478.15,478.15,831.0,478.38,478.79,478.15,478.15,831.0
2024-08-01 14:15:00,478.42,479.23,477.89,479.23,2643.0,478.42,479.23,477.89,479.23,2643.0
2024-08-01 14:20:00,478.93,479.62,478.71,478.71,1353.0,478.93,479.62,478.71,478.71,1353.0
2024-08-01 14:25:00,478.86,478.86,478.8,478.8,300.0,478.86,478.86,478.8,478.8,300.0
2024-08-01 14:30:00,478.63,478.63,478.61,478.62,500.0,478.63,478.63,478.61,478.62,500.0
2024-08-01 14:35:00,479.04,481.7,479.04,480.81,7052.0,479.04,481.7,479.04,480.81,7052.0
2024-08-01 14:40:00,480.84,480.84,480.13,480.13,531.0,480.84,480.84,480.13,480.13,531.0
2024-08-01 14:45:00,479.74,479.75,479.5,479.5,424.0,479.74,479.75,479.5,479.5,424.0
2024-08-01 14:50:00,480.02,481.93,480.02,481.93,3294.0,480.02,481.93,480.02,481.93,3294.0
2024-08-01 14:55:00,481.43,481.53,481.02,481.02,1026.0,481.43,481.53,481.02,481.02,1026.0
2024-08-01 15:00:00,480.89,481.56,480.89,481.35,1226.0,480.89,481.56,480.89,481.35,1226.0
2024-08-01 15:05:00,480.92,481.4,480.77,481.4,1789.0,480.92,481.4,480.77,481.4,1789.0
2024-08-01 15:10:00,481.37,482.93,480.93,482.92,2823.0,481.37,482.93,480.93,482.92,2823.0
2024-08-01 15:15:00,482.48,483.08,482.26,483.08,800.0,482.48,483.08,482.26,483.08,800.0
2024-08-01 15:20:00,483.45,484.11,482.76,482.76,8697.0,483.45,484.11,482.76,482.76,8697.0
2024-08-01 15:25:00,483.1,483.84,483.09,483.58,2021.0,483.1,483.84,483.09,483.58,2021.0
2024-08-01 15:30:00,484.03,485.08,483.45,483.72,4165.0,484.03,485.08,483.45,483.72,4165.0
2024-08-01 15:35:00,483.42,483.94,482.7,483.08,16694.0,483.42,483.94,482.7,483.08,16694.0
2024-08-01 15:40:00,483.71,483.71,482.1,482.1,8165.0,483.71,483.71,482.1,482.1,8165.0
2024-08-01 15:45:00,482.14,482.14,480.64,482.03,13672.0,482.14,482.14,480.64,482.03,13672.0
2024-08-01 15:50:00,481.97,484.24,481.11,481.23,10634.0,481.97,484.24,481.11,481.23,10634.0
2024-08-01 15:55:00,481.74,483.53,481.2,481.84,35939.0,481.74,483.53,481.2,481.84,35939.0
2024-08-02 09:30:00,467.26,467.26,455.33,455.38,14973.0,467.26,467.26,455.33,455.38,14973.0
2024-08-02 09:35:00,458.02,461.38,452.67,458.54,17098.0,458.02,461.38,452.67,458.54,17098.0
2024-08-02 09:40:00,456.85,458.54,453.23,454.57,15803.0,456.85,458.54,453.23,454.57,15803.0
2024-08-02 09:45:00,454.53,455.52,451.13,454.21,36767.0,454.53,455.52,451.13,454.21,36767.0
2024-08-02 09:50:00,452.87,454.04,450.71,451.37,4525.0,452.87,454.04,450.71,451.37,4525.0
2024-08-02 09:55:00,451.37,452.89,450.31,450.5,17196.0,451.37,452.89,450.31,450.5,17196.0
2024-08-02 10:00:00,451.18,455.0,450.07,453.77,13074.0,451.18,455.0,450.07,453.77,13074.0
2024-08-02 10:05:00,452.95,453.93,448.95,449.14,7949.0,452.95,453.93,448.95,449.14,7949.0
2024-08-02 10:10:00,449.14,450.35,447.69,448.49,4498.0,449.14,450.35,447.69,448.49,4498.0
2024-08-02 10:15:00,448.5,451.06,448.5,450.27,9154.0,448.5,451.06,448.5,450.27,9154.0
2024-08-02 10:20:00,450.54,453.04,450.17,452.21,16187.0,450.54,453.04,450.17,452.21,16187.0
2024-08-02 10:25:00,452.67,455.56,452.49,454.22,17539.0,452.67,455.56,452.49,454.22,17539.0
2024-08-02 10:30:00,453.79,455.23,453.79,454.84,14361.0,453.79,455.23,453.79,454.84,14361.0
2024-08-02 10:35:00,454.84,455.45,453.11,453.11,20826.0,454.84,455.45,453.11,453.11,20826.0
2024-08-02 10:40:00,453.5,454.0,451.68,452.96,6672.0,453.5,454.0,451.68,452.96,6672.0
2024-08-02 10:45:00,453.98,455.6,453.61,455.58,31041.0,453.98,455.6,453.61,455.58,31041.0
2024-08-02 10:50:00,456.18,456.28,454.07,455.15,8908.0,456.18,456.28,454.07,455.15,8908.0
2024-08-02 10:55:00,454.75,454.76,452.57,452.66,3812.0,454.75,454.76,452.57,452.66,3812.0
2024-08-02 11:00:00,452.36,453.71,452.15,453.34,7034.0,452.36,453.71,452.15,453.34,7034.0
2024-08-02 11:05:00,453.4,454.55,453.31,454.31,6536.0,453.4,454.55,453.31,454.31,6536.0
2024-08-02 11:10:00,455.26,456.0,454.81,455.44,16073.0,455.26,456.0,454.81,455.44,16073.0
2024-08-02 11:15:00,455.93,455.93,454.61,455.0,4531.0,455.93,455.93,454.61,455.0,4531.0
2024-08-02 11:20:00,454.5,455.66,453.48,454.7,7277.0,454.5,455.66,453.48,454.7,7277.0
2024-08-02 11:25:00,454.69,454.95,454.24,454.56,1641.0,454.69,454.95,454.24,454.56,1641.0
2024-08-02 11:30:00,455.0,456.47,454.06,456.21,12791.0,455.0,456.47,454.06,456.21,12791.0
2024-08-02 11:35:00,456.43,459.84,456.43,458.28,2730.0,456.43,459.84,456.43,458.28,2730.0
2024-08-02 11:40:00,458.83,460.02,458.38,459.86,5514.0,458.83,460.02,458.38,459.86,5514.0
2024-08-02 11:45:00,459.85,460.09,458.89,459.85,5428.0,459.85,460.09,458.89,459.85,5428.0
2024-08-02 11:50:00,459.28,459.28,458.12,458.49,27037.0,459.28,459.28,458.12,458.49,27037.0
2024-08-02 11:55:00,458.85,459.66,458.07,458.32,8244.0,458.85,459.66,458.07,458.32,8244.0
2024-08-02 12:00:00,458.28,458.76,457.42,458.76,3841.0,458.28,458.76,457.42,458.76,3841.0
2024-08-02 12:05:00,458.88,460.79,458.87,460.21,3505.0,458.88,460.79,458.87,460.21,3505.0
2024-08-02 12:10:00,459.68,459.99,459.24,459.41,2926.0,459.68,459.99,459.24,459.41,2926.0
2024-08-02 12:15:00,459.85,460.0,458.52,459.91,2729.0,459.85,460.0,458.52,459.91,2729.0
2024-08-02 12:20:00,460.58,462.15,460.58,461.46,2893.0,460.58,462.15,460.58,461.46,2893.0
2024-08-02 12:25:00,460.98,460.98,459.63,460.0,2977.0,460.98,460.98,459.63,460.0,2977.0
2024-08-02 12:30:00,459.64,461.68,459.18,461.68,2307.0,459.64,461.68,459.18,461.68,2307.0
2024-08-02 12:35:00,461.69,462.72,461.55,462.72,1984.0,461.69,462.72,461.55,462.72,1984.0
2024-08-02 12:40:00,462.89,464.82,462.89,463.0,2078.0,462.89,464.82,462.89,463.0,2078.0
2024-08-02 12:45:00,462.99,463.54,461.9,462.09,1725.0,462.99,463.54,461.9,462.09,1725.0
2024-08-02 12:50:00,461.08,461.34,459.89,460.45,1400.0,461.08,461.34,459.89,460.45,1400.0
2024-08-02 12:55:00,459.7,461.39,459.69,460.97,1245.0,459.7,461.39,459.69,460.97,1245.0
2024-08-02 13:00:00,460.74,460.74,458.53,458.53,1018.0,460.74,460.74,458.53,458.53,1018.0
2024-08-02 13:05:00,458.5,459.23,458.23,458.75,3318.0,458.5,459.23,458.23,458.75,3318.0
2024-08-02 13:10:00,457.67,458.92,457.53,458.92,3407.0,457.67,458.92,457.53,458.92,3407.0
2024-08-02 13:15:00,459.27,460.73,458.72,460.73,5402.0,459.27,460.73,458.72,460.73,5402.0
2024-08-02 13:20:00,460.17,460.41,458.65,459.61,1735.0,460.17,460.41,458.65,459.61,1735.0
2024-08-02 13:25:00,459.42,460.87,459.41,460.23,4318.0,459.42,460.87,459.41,460.23,4318.0
2024-08-02 13:30:00,459.64,460.25,459.61,460.25,610.0,459.64,460.25,459.61,460.25,610.0
2024-08-02 13:35:00,460.23,460.28,459.33,460.06,1400.0,460.23,460.28,459.33,460.06,1400.0
2024-08-02 13:40:00,459.59,460.65,459.21,460.65,1867.0,459.59,460.65,459.21,460.65,1867.0
2024-08-02 13:45:00,461.15,461.29,459.99,460.47,2291.0,461.15,461.29,459.99,460.47,2291.0
2024-08-02 13:50:00,460.41,462.11,460.4,461.62,3086.0,460.41,462.11,460.4,461.62,3086.0
2024-08-02 13:55:00,461.62,462.49,461.16,461.37,4291.0,461.62,462.49,461.16,461.37,4291.0
2024-08-02 14:00:00,460.82,461.62,460.6,460.92,1915.0,460.82,461.62,460.6,460.92,1915.0
2024-08-02 14:05:00,461.39,461.84,461.2,461.23,1336.0,461.39,461.84,461.2,461.23,1336.0
2024-08-02 14:10:00,461.77,461.97,461.43,461.43,597.0,461.77,461.97,461.43,461.43,597.0
2024-08-02 14:15:00,461.11,461.55,460.87,461.25,1080.0,461.11,461.55,460.87,461.25,1080.0
2024-08-02 14:20:00,461.44,462.92,461.44,462.28,3086.0,461.44,462.92,461.44,462.28,3086.0
2024-08-02 14:25:00,462.82,463.54,462.47,463.09,3478.0,462.82,463.54,462.47,463.09,3478.0
2024-08-02 14:30:00,463.09,464.81,463.09,464.07,3726.0,463.09,464.81,463.09,464.07,3726.0
2024-08-02 14:35:00,463.98,464.47,462.77,463.98,3407.0,463.98,464.47,462.77,463.98,3407.0
2024-08-02 14:40:00,464.29,464.43,463.91,464.23,900.0,464.29,464.43,463.91,464.23,900.0
2024-08-02 14:45:00,464.24,464.29,463.47,463.57,2544.0,464.24,464.29,463.47,463.57,2544.0
2024-08-02 14:50:00,463.26,464.37,462.91,464.09,2206.0,463.26,464.37,462.91,464.09,2206.0
2024-08-02 14:55:00,464.05,464.32,462.87,462.87,3890.0,464.05,464.32,462.87,462.87,3890.0
2024-08-02 15:00:00,462.54,463.66,462.54,463.08,2412.0,462.54,463.66,462.54,463.08,2412.0
2024-08-02 15:05:00,463.69,464.61,462.85,464.61,3289.0,463.69,464.61,462.85,464.61,3289.0
2024-08-02 15:10:00,464.47,465.64,464.06,465.23,2916.0,464.47,465.64,464.06,465.23,2916.0
2024-08-02 15:15:00,464.95,465.18,464.65,465.0,2791.0,464.95,465.18,464.65,465.0,2791.0
2024-08-02 15:20:00,465.16,465.46,464.55,465.46,2857.0,465.16,465.46,464.55,465.46,2857.0
2024-08-02 15:25:00,466.0,466.41,465.42,466.41,2066.0,466.0,466.41,465.42,466.41,2066.0
2024-08-02 15:30:00,466.87,466.87,465.25,465.3,5702.0,466.87,466.87,465.25,465.3,5702.0
2024-08-02 15:35:00,465.12,465.28,464.2,464.2,7240.0,465.12,465.28,464.2,464.2,7240.0
2024-08-02 15:40:00,463.97,464.33,463.38,463.76,7457.0,463.97,464.33,463.38,463.76,7457.0
2024-08-02 15:45:00,463.5,464.38,463.07,464.05,6970.0,463.5,464.38,463.07,464.05,6970.0
2024-08-02 15:50:00,463.82,466.1,463.82,465.74,23419.0,463.82,466.1,463.82,465.74,23419.0
2024-08-02 15:55:00,466.11,467.7,464.37,465.86,62453.0,466.11,467.7,464.37,465.86,62453.0
2024-08-05 09:30:00,435.0,436.0,434.84,435.29,1003.0,435.0,436.0,434.84,435.29,1003.0
2024-08-05 09:35:00,439.33,442.0,439.33,441.51,1428.0,439.33,442.0,439.33,441.51,1428.0
2024-08-05 09:40:00,437.59,443.52,437.0,442.72,21050.0,437.59,443.52,437.0,442.72,21050.0
2024-08-05 09:45:00,442.02,453.75,439.4,449.65,8554.0,442.02,453.75,439.4,449.65,8554.0
2024-08-05 09:50:00,450.99,453.83,449.13,452.15,10845.0,450.99,453.83,449.13,452.15,10845.0
2024-08-05 09:55:00,451.95,454.23,451.95,452.98,5058.0,451.95,454.23,451.95,452.98,5058.0
2024-08-05 10:00:00,453.85,460.0,453.85,459.69,7803.0,453.85,460.0,453.85,459.69,7803.0
2024-08-05 10:05:00,457.9,460.02,454.96,456.8,10985.0,457.9,460.02,454.96,456.8,10985.0
2024-08-05 10:10:00,454.9,455.76,451.03,454.31,9873.0,454.9,455.76,451.03,454.31,9873.0
2024-08-05 10:15:00,454.25,454.52,451.42,452.97,4334.0,454.25,454.52,451.42,452.97,4334.0
2024-08-05 10:20:00,453.13,454.0,451.26,454.0,3800.0,453.13,454.0,451.26,454.0,3800.0
2024-08-05 10:25:00,455.01,455.5,449.7,449.7,14161.0,455.01,455.5,449.7,449.7,14161.0
2024-08-05 10:30:00,450.1,455.53,450.0,455.31,7705.0,450.1,455.53,450.0,455.31,7705.0
2024-08-05 10:35:00,456.71,456.78,455.08,456.38,7915.0,456.71,456.78,455.08,456.38,7915.0
2024-08-05 10:40:00,456.0,456.79,454.16,455.29,6948.0,456.0,456.79,454.16,455.29,6948.0
2024-08-05 10:45:00,455.29,456.58,454.2,454.58,6719.0,455.29,456.58,454.2,454.58,6719.0
2024-08-05 10:50:00,455.23,458.29,453.84,458.06,3070.0,455.23,458.29,453.84,458.06,3070.0
2024-08-05 10:55:00,458.06,458.07,453.51,453.51,8406.0,458.06,458.07,453.51,453.51,8406.0
2024-08-05 11:00:00,452.07,453.15,452.07,453.07,2201.0,452.07,453.15,452.07,453.07,2201.0
2024-08-05 11:05:00,453.07,457.26,453.0,457.26,3593.0,453.07,457.26,453.0,457.26,3593.0
2024-08-05 11:10:00,458.06,459.2,457.64,458.59,2533.0,458.06,459.2,457.64,458.59,2533.0
2024-08-05 11:15:00,457.89,459.59,457.64,457.93,11378.0,457.89,459.59,457.64,457.93,11378.0
2024-08-05 11:20:00,457.79,457.84,455.76,457.26,9649.0,457.79,457.84,455.76,457.26,9649.0
2024-08-05 11:25:00,457.18,458.59,456.93,457.37,2003.0,457.18,458.59,456.93,457.37,2003.0
2024-08-05 11:30:00,457.1,459.59,457.1,458.25,2106.0,457.1,459.59,457.1,458.25,2106.0
2024-08-05 11:35:00,458.32,460.16,458.32,460.07,3622.0,458.32,460.16,458.32,460.07,3622.0
2024-08-05 11:40:00,460.27,460.27,458.73,459.25,1690.0,460.27,460.27,458.73,459.25,1690.0
2024-08-05 11:45:00,460.17,461.92,460.17,461.41,2589.0,460.17,461.92,460.17,461.41,2589.0
2024-08-05 11:50:00,461.02,461.93,460.39,461.36,2156.0,461.02,461.93,460.39,461.36,2156.0
2024-08-05 11:55:00,461.34,464.77,461.34,464.11,3129.0,461.34,464.77,461.34,464.11,3129.0
2024-08-05 12:00:00,464.11,464.11,461.29,461.29,8874.0,464.11,464.11,461.29,461.29,8874.0
2024-08-05 12:05:00,461.27,462.28,460.54,462.0,1780.0,461.27,462.28,460.54,462.0,1780.0
2024-08-05 12:10:00,461.25,462.22,461.24,462.0,3500.0,461.25,462.22,461.24,462.0,3500.0
2024-08-05 12:15:00,463.02,464.7,462.97,464.7,1650.0,463.02,464.7,462.97,464.7,1650.0
2024-08-05 12:20:00,464.84,467.22,464.21,465.37,5655.0,464.84,467.22,464.21,465.37,5655.0
2024-08-05 12:25:00,464.84,466.6,463.66,466.5,10791.0,464.84,466.6,463.66,466.5,10791.0
2024-08-05 12:30:00,465.63,466.38,465.46,465.58,889.0,465.63,466.38,465.46,465.58,889.0
2024-08-05 12:35:00,465.67,465.67,463.25,463.25,802.0,465.67,465.67,463.25,463.25,802.0
2024-08-05 12:40:00,463.8,463.83,462.31,462.37,2286.0,463.8,463.83,462.31,462.37,2286.0
2024-08-05 12:45:00,462.37,462.37,462.37,462.37,0.0,462.37,462.37,462.37,462.37,0.0
2024-08-05 12:50:00,461.46,462.43,460.41,460.42,1668.0,461.46,462.43,460.41,460.42,1668.0
2024-08-05 12:55:00,458.48,459.3,458.39,458.39,500.0,458.48,459.3,458.39,458.39,500.0
2024-08-05 13:00:00,459.71,459.71,457.98,458.84,1146.0,459.71,459.71,457.98,458.84,1146.0
2024-08-05 13:05:00,458.86,460.0,457.6,460.0,2832.0,458.86,460.0,457.6,460.0,2832.0
2024-08-05 13:10:00,460.0,460.29,460.0,460.29,3450.0,460.0,460.29,460.0,460.29,3450.0
2024-08-05 13:15:00,460.96,460.99,459.66,460.0,5983.0,460.96,460.99,459.66,460.0,5983.0
2024-08-05 13:20:00,459.95,461.4,459.94,460.4,14534.0,459.95,461.4,459.94,460.4,14534.0
2024-08-05 13:25:00,461.77,462.23,460.64,460.64,1217.0,461.77,462.23,460.64,460.64,1217.0
2024-08-05 13:30:00,460.97,462.35,460.97,462.29,1300.0,460.97,462.35,460.97,462.29,1300.0
2024-08-05 13:35:00,462.2,462.2,460.85,460.85,932.0,462.2,462.2,460.85,460.85,932.0
2024-08-05 13:40:00,461.84,463.6,461.84,463.58,1111.0,461.84,463.6,461.84,463.58,1111.0
2024-08-05 13:45:00,463.33,463.33,462.65,463.02,400.0,463.33,463.33,462.65,463.02,400.0
2024-08-05 13:50:00,462.67,462.89,460.71,460.71,2084.0,462.67,462.89,460.71,460.71,2084.0
2024-08-05 13:55:00,460.22,460.36,460.22,460.36,300.0,460.22,460.36,460.22,460.36,300.0
2024-08-05 14:00:00,460.02,460.09,457.99,457.99,2028.0,460.02,460.09,457.99,457.99,2028.0
2024-08-05 14:05:00,458.14,458.14,456.98,457.17,1900.0,458.14,458.14,456.98,457.17,1900.0
2024-08-05 14:10:00,457.17,457.56,456.17,456.28,900.0,457.17,457.56,456.17,456.28,900.0
2024-08-05 14:15:00,455.42,457.0,455.42,456.91,2000.0,455.42,457.0,455.42,456.91,2000.0
2024-08-05 14:20:00,456.15,457.4,456.15,456.69,1414.0,456.15,457.4,456.15,456.69,1414.0
2024-08-05 14:25:00,456.6,457.29,456.3,456.3,1100.0,456.6,457.29,456.3,456.3,1100.0
2024-08-05 14:30:00,456.79,457.49,456.31,456.76,2441.0,456.79,457.49,456.31,456.76,2441.0
2024-08-05 14:35:00,456.64,457.08,455.52,455.52,1400.0,456.64,457.08,455.52,455.52,1400.0
2024-08-05 14:40:00,456.26,456.26,453.74,454.7,2505.0,456.26,456.26,453.74,454.7,2505.0
2024-08-05 14:45:00,454.24,454.58,453.86,454.02,1282.0,454.24,454.58,453.86,454.02,1282.0
2024-08-05 14:50:00,454.36,454.9,453.95,453.95,4496.0,454.36,454.9,453.95,453.95,4496.0
2024-08-05 14:55:00,454.15,454.22,453.15,453.16,9637.0,454.15,454.22,453.15,453.16,9637.0
2024-08-05 15:00:00,453.18,454.73,453.18,454.68,2160.0,453.18,454.73,453.18,454.68,2160.0
2024-08-05 15:05:00,454.32,454.47,452.84,452.84,1902.0,454.32,454.47,452.84,452.84,1902.0
2024-08-05 15:10:00,453.16,454.05,453.16,453.89,4810.0,453.16,454.05,453.16,453.89,4810.0
2024-08-05 15:15:00,453.41,454.06,453.14,453.74,2026.0,453.41,454.06,453.14,453.74,2026.0
2024-08-05 15:20:00,453.74,455.72,453.74,455.03,4328.0,453.74,455.72,453.74,455.03,4328.0
2024-08-05 15:25:00,454.89,456.27,454.71,456.27,2310.0,454.89,456.27,454.71,456.27,2310.0
2024-08-05 15:30:00,455.73,455.85,454.32,454.32,4172.0,455.73,455.85,454.32,454.32,4172.0
2024-08-05 15:35:00,454.32,455.97,454.32,455.62,5003.0,454.32,455.97,454.32,455.62,5003.0
2024-08-05 15:40:00,455.49,455.87,454.35,454.35,3572.0,455.49,455.87,454.35,454.35,3572.0
2024-08-05 15:45:00,454.78,456.79,454.77,456.14,9876.0,454.78,456.79,454.77,456.14,9876.0
2024-08-05 15:50:00,455.79,458.03,455.79,457.37,7798.0,455.79,458.03,455.79,457.37,7798.0
2024-08-05 15:55:00,457.84,457.84,455.11,455.15,46196.0,457.84,457.84,455.11,455.15,46196.0
2024-08-06 09:30:00,460.89,460.89,460.89,460.89,2853.0,460.89,460.89,460.89,460.89,2853.0
2024-08-06 09:35:00,459.54,460.23,457.7,458.55,2794.0,459.54,460.23,457.7,458.55,2794.0
2024-08-06 09:40:00,458.55,458.55,451.8,454.0,9786.0,458.55,458.55,451.8,454.0,9786.0
2024-08-06 09:45:00,453.69,457.19,453.54,455.19,6729.0,453.69,457.19,453.54,455.19,6729.0
2024-08-06 09:50:00,455.43,457.47,452.95,456.23,4058.0,455.43,457.47,452.95,456.23,4058.0
2024-08-06 09:55:00,457.32,457.88,454.73,454.73,2980.0,457.32,457.88,454.73,454.73,2980.0
2024-08-06 10:00:00,454.73,458.61,453.67,458.0,16999.0,454.73,458.61,453.67,458.0,16999.0
2024-08-06 10:05:00,459.0,460.33,456.03,459.98,6707.0,459.0,460.33,456.03,459.98,6707.0
2024-08-06 10:10:00,459.78,461.0,457.62,458.59,5004.0,459.78,461.0,457.62,458.59,5004.0
2024-08-06 10:15:00,458.41,458.74,457.11,457.54,4606.0,458.41,458.74,457.11,457.54,4606.0
2024-08-06 10:20:00,456.97,458.15,455.87,456.8,2661.0,456.97,458.15,455.87,456.8,2661.0
2024-08-06 10:25:00,458.88,458.88,456.59,457.36,5716.0,458.88,458.88,456.59,457.36,5716.0
2024-08-06 10:30:00,456.23,457.0,454.12,456.95,4347.0,456.23,457.0,454.12,456.95,4347.0
2024-08-06 10:35:00,456.86,458.93,456.78,457.66,3176.0,456.86,458.93,456.78,457.66,3176.0
2024-08-06 10:40:00,457.0,459.19,457.0,459.19,2400.0,457.0,459.19,457.0,459.19,2400.0
2024-08-06 10:45:00,458.19,459.0,458.16,459.0,1426.0,458.19,459.0,458.16,459.0,1426.0
2024-08-06 10:50:00,458.29,458.71,457.71,457.74,2005.0,458.29,458.71,457.71,457.74,2005.0
2024-08-06 10:55:00,456.89,456.93,455.49,456.16,7046.0,456.89,456.93,455.49,456.16,7046.0
2024-08-06 11:00:00,456.28,457.0,455.08,456.1,2462.0,456.28,457.0,455.08,456.1,2462.0
2024-08-06 11:05:00,456.1,456.84,456.09,456.27,2226.0,456.1,456.84,456.09,456.27,2226.0
2024-08-06 11:10:00,456.09,456.09,454.44,454.93,2072.0,456.09,456.09,454.44,454.93,2072.0
2024-08-06 11:15:00,454.43,455.01,454.43,454.81,1071.0,454.43,455.01,454.43,454.81,1071.0
2024-08-06 11:20:00,454.71,455.24,453.58,453.58,2346.0,454.71,455.24,453.58,453.58,2346.0
2024-08-06 11:25:00,453.54,454.11,452.86,453.16,2793.0,453.54,454.11,452.86,453.16,2793.0
2024-08-06 11:30:00,453.15,454.03,453.15,454.03,1000.0,453.15,454.03,453.15,454.03,1000.0
2024-08-06 11:35:00,454.12,454.2,453.47,454.16,2349.0,454.12,454.2,453.47,454.16,2349.0
2024-08-06 11:40:00,453.62,454.88,452.86,453.56,3100.0,453.62,454.88,452.86,453.56,3100.0
2024-08-06 11:45:00,453.56,454.28,452.45,453.56,8267.0,453.56,454.28,452.45,453.56,8267.0
2024-08-06 11:50:00,453.8,455.46,453.6,454.43,4385.0,453.8,455.46,453.6,454.43,4385.0
2024-08-06 11:55:00,454.62,455.64,453.81,454.1,4479.0,454.62,455.64,453.81,454.1,4479.0
2024-08-06 12:00:00,454.48,454.48,453.35,453.35,1700.0,454.48,454.48,453.35,453.35,1700.0
2024-08-06 12:05:00,453.28,454.7,453.28,454.48,4546.0,453.28,454.7,453.28,454.48,4546.0
2024-08-06 12:10:00,455.3,455.3,454.05,454.65,1304.0,455.3,455.3,454.05,454.65,1304.0
2024-08-06 12:15:00,454.77,455.04,454.26,454.51,4001.0,454.77,455.04,454.26,454.51,4001.0
2024-08-06 12:20:00,454.26,454.68,452.67,453.22,2694.0,454.26,454.68,452.67,453.22,2694.0
2024-08-06 12:25:00,453.0,453.0,452.41,452.76,1967.0,453.0,453.0,452.41,452.76,1967.0
2024-08-06 12:30:00,452.76,453.31,452.31,453.31,3226.0,452.76,453.31,452.31,453.31,3226.0
2024-08-06 12:35:00,453.46,453.46,452.08,452.28,2292.0,453.46,453.46,452.08,452.28,2292.0
2024-08-06 12:40:00,452.69,453.1,452.4,452.64,4880.0,452.69,453.1,452.4,452.64,4880.0
2024-08-06 12:45:00,452.65,453.47,452.19,452.2,1575.0,452.65,453.47,452.19,452.2,1575.0
2024-08-06 12:50:00,452.09,453.59,451.97,453.44,5440.0,452.09,453.59,451.97,453.44,5440.0
2024-08-06 12:55:00,453.22,453.82,452.83,452.98,2296.0,453.22,453.82,452.83,452.98,2296.0
2024-08-06 13:00:00,452.8,454.11,452.59,453.72,2150.0,452.8,454.11,452.59,453.72,2150.0
2024-08-06 13:05:00,453.72,453.72,452.83,452.84,1200.0,453.72,453.72,452.83,452.84,1200.0
2024-08-06 13:10:00,453.4,454.0,453.24,453.34,2365.0,453.4,454.0,453.24,453.34,2365.0
2024-08-06 13:15:00,453.25,453.72,452.74,453.46,3004.0,453.25,453.72,452.74,453.46,3004.0
2024-08-06 13:20:00,453.41,453.61,452.03,452.03,3953.0,453.41,453.61,452.03,452.03,3953.0
2024-08-06 13:25:00,452.34,453.14,451.82,453.14,2769.0,452.34,453.14,451.82,453.14,2769.0
2024-08-06 13:30:00,453.23,453.89,452.72,453.53,4239.0,453.23,453.89,452.72,453.53,4239.0
2024-08-06 13:35:00,453.6,454.7,453.09,454.38,5498.0,453.6,454.7,453.09,454.38,5498.0
2024-08-06 13:40:00,454.39,454.4,453.56,453.56,1895.0,454.39,454.4,453.56,453.56,1895.0
2024-08-06 13:45:00,453.46,454.13,452.61,453.79,2189.0,453.46,454.13,452.61,453.79,2189.0
2024-08-06 13:50:00,453.25,454.69,453.25,454.66,1121.0,453.25,454.69,453.25,454.66,1121.0
2024-08-06 13:55:00,455.27,456.34,455.27,455.99,2303.0,455.27,456.34,455.27,455.99,2303.0
2024-08-06 14:00:00,455.4,456.16,455.29,455.49,921.0,455.4,456.16,455.29,455.49,921.0
2024-08-06 14:05:00,455.43,455.7,454.9,455.02,1509.0,455.43,455.7,454.9,455.02,1509.0
2024-08-06 14:10:00,454.88,455.37,454.05,454.42,3707.0,454.88,455.37,454.05,454.42,3707.0
2024-08-06 14:15:00,454.29,455.12,453.45,453.45,5010.0,454.29,455.12,453.45,453.45,5010.0
2024-08-06 14:20:00,454.04,454.89,453.6,453.83,25729.0,454.04,454.89,453.6,453.83,25729.0
2024-08-06 14:25:00,453.81,454.45,453.38,454.09,8974.0,453.81,454.45,453.38,454.09,8974.0
2024-08-06 14:30:00,454.2,455.63,453.94,455.49,30045.0,454.2,455.63,453.94,455.49,30045.0
2024-08-06 14:35:00,455.55,455.92,454.58,455.25,2900.0,455.55,455.92,454.58,455.25,2900.0
2024-08-06 14:40:00,455.21,455.21,454.07,455.13,2587.0,455.21,455.21,454.07,455.13,2587.0
2024-08-06 14:45:00,454.79,455.25,454.3,454.47,3478.0,454.79,455.25,454.3,454.47,3478.0
2024-08-06 14:50:00,454.43,454.5,453.79,454.32,1400.0,454.43,454.5,453.79,454.32,1400.0
2024-08-06 14:55:00,453.91,454.28,451.34,451.95,3254.0,453.91,454.28,451.34,451.95,3254.0
2024-08-06 15:00:00,451.4,451.77,449.21,449.27,4043.0,451.4,451.77,449.21,449.27,4043.0
2024-08-06 15:05:00,450.19,450.19,448.46,449.02,4540.0,450.19,450.19,448.46,449.02,4540.0
2024-08-06 15:10:00,449.86,450.55,449.03,450.07,12423.0,449.86,450.55,449.03,450.07,12423.0
2024-08-06 15:15:00,449.96,450.16,448.68,450.16,3851.0,449.96,450.16,448.68,450.16,3851.0
2024-08-06 15:20:00,449.8,451.16,449.5,451.16,36414.0,449.8,451.16,449.5,451.16,36414.0
2024-08-06 15:25:00,451.22,451.34,450.41,450.79,11405.0,451.22,451.34,450.41,450.79,11405.0
2024-08-06 15:30:00,451.15,453.23,450.47,452.74,7169.0,451.15,453.23,450.47,452.74,7169.0
2024-08-06 15:35:00,453.06,453.93,452.25,452.75,8650.0,453.06,453.93,452.25,452.75,8650.0
2024-08-06 15:40:00,452.31,453.25,451.68,451.68,6975.0,452.31,453.25,451.68,451.68,6975.0
2024-08-06 15:45:00,451.56,452.06,450.44,451.05,8679.0,451.56,452.06,450.44,451.05,8679.0
2024-08-06 15:50:00,450.72,451.55,449.16,449.68,21954.0,450.72,451.55,449.16,449.68,21954.0
2024-08-06 15:55:00,449.88,450.44,448.82,449.44,55939.0,449.88,450.44,448.82,449.44,55939.0
2024-08-07 09:30:00,456.99,458.0,454.25,457.78,4182.0,456.99,458.0,454.25,457.78,4182.0
2024-08-07 09:35:00,458.0,463.0,457.33,462.97,13135.0,458.0,463.0,457.33,462.97,13135.0
2024-08-07 09:40:00,461.58,465.5,459.89,465.11,14581.0,461.58,465.5,459.89,465.11,14581.0
2024-08-07 09:45:00,465.11,466.25,464.62,466.25,8151.0,465.11,466.25,464.62,466.25,8151.0
2024-08-07 09:50:00,466.73,468.67,463.37,463.77,3109.0,466.73,468.67,463.37,463.77,3109.0
2024-08-07 09:55:00,462.79,464.64,462.79,464.64,2368.0,462.79,464.64,462.79,464.64,2368.0
2024-08-07 10:00:00,465.42,467.28,465.42,465.89,2579.0,465.42,467.28,465.42,465.89,2579.0
2024-08-07 10:05:00,464.93,466.58,464.7,466.58,2262.0,464.93,466.58,464.7,466.58,2262.0
2024-08-07 10:10:00,466.66,466.82,465.88,466.34,5600.0,466.66,466.82,465.88,466.34,5600.0
2024-08-07 10:15:00,467.2,467.2,465.07,465.21,4212.0,467.2,467.2,465.07,465.21,4212.0
2024-08-07 10:20:00,465.04,468.24,464.67,468.06,5178.0,465.04,468.24,464.67,468.06,5178.0
2024-08-07 10:25:00,467.29,467.5,465.81,466.47,2170.0,467.29,467.5,465.81,466.47,2170.0
2024-08-07 10:30:00,466.47,468.5,465.83,466.5,4631.0,466.47,468.5,465.83,466.5,4631.0
2024-08-07 10:35:00,466.15,466.15,463.96,464.02,2316.0,466.15,466.15,463.96,464.02,2316.0
2024-08-07 10:40:00,463.27,466.54,463.27,466.54,4575.0,463.27,466.54,463.27,466.54,4575.0
2024-08-07 10:45:00,466.2,466.69,464.94,465.56,5411.0,466.2,466.69,464.94,465.56,5411.0
2024-08-07 10:50:00,465.07,466.77,465.0,466.06,3120.0,465.07,466.77,465.0,466.06,3120.0
2024-08-07 10:55:00,465.96,466.44,465.33,465.33,7835.0,465.96,466.44,465.33,465.33,7835.0
2024-08-07 11:00:00,465.54,465.9,464.97,465.66,3000.0,465.54,465.9,464.97,465.66,3000.0
2024-08-07 11:05:00,465.2,466.32,465.2,466.01,1806.0,465.2,466.32,465.2,466.01,1806.0
2024-08-07 11:10:00,465.58,466.31,465.11,465.12,2374.0,465.58,466.31,465.11,465.12,2374.0
2024-08-07 11:15:00,465.29,465.77,464.21,465.25,8400.0,465.29,465.77,464.21,465.25,8400.0
2024-08-07 11:20:00,465.31,465.74,465.05,465.39,1681.0,465.31,465.74,465.05,465.39,1681.0
2024-08-07 11:25:00,465.05,465.23,464.32,464.74,4970.0,465.05,465.23,464.32,464.74,4970.0
2024-08-07 11:30:00,464.12,464.44,463.62,463.62,4300.0,464.12,464.44,463.62,463.62,4300.0
2024-08-07 11:35:00,464.36,465.31,464.35,465.31,2261.0,464.36,465.31,464.35,465.31,2261.0
2024-08-07 11:40:00,464.75,465.31,463.65,463.65,3680.0,464.75,465.31,463.65,463.65,3680.0
2024-08-07 11:45:00,463.8,463.8,462.08,463.41,3874.0,463.8,463.8,462.08,463.41,3874.0
2024-08-07 11:50:00,464.01,465.52,464.01,465.14,5191.0,464.01,465.52,464.01,465.14,5191.0
2024-08-07 11:55:00,464.86,466.01,464.83,465.02,2665.0,464.86,466.01,464.83,465.02,2665.0
2024-08-07 12:00:00,464.96,465.29,463.37,463.93,3707.0,464.96,465.29,463.37,463.93,3707.0
2024-08-07 12:05:00,463.85,465.23,463.85,464.91,1145.0,463.85,465.23,463.85,464.91,1145.0
2024-08-07 12:10:00,465.07,465.73,464.82,465.23,1510.0,465.07,465.73,464.82,465.23,1510.0
2024-08-07 12:15:00,465.38,466.65,465.0,466.65,1674.0,465.38,466.65,465.0,466.65,1674.0
2024-08-07 12:20:00,466.22,468.85,465.55,467.66,16707.0,466.22,468.85,465.55,467.66,16707.0
2024-08-07 12:25:00,467.76,469.2,467.76,469.2,2296.0,467.76,469.2,467.76,469.2,2296.0
2024-08-07 12:30:00,469.48,469.58,468.08,468.08,1800.0,469.48,469.58,468.08,468.08,1800.0
2024-08-07 12:35:00,467.69,467.93,466.77,466.77,1244.0,467.69,467.93,466.77,466.77,1244.0
2024-08-07 12:40:00,467.0,467.92,466.42,466.42,1900.0,467.0,467.92,466.42,466.42,1900.0
2024-08-07 12:45:00,466.97,467.26,466.29,466.7,1569.0,466.97,467.26,466.29,466.7,1569.0
2024-08-07 12:50:00,466.39,466.55,465.0,465.33,1697.0,466.39,466.55,465.0,465.33,1697.0
2024-08-07 12:55:00,465.88,466.67,465.65,465.65,2437.0,465.88,466.67,465.65,465.65,2437.0
2024-08-07 13:00:00,465.74,466.4,464.64,465.53,2633.0,465.74,466.4,464.64,465.53,2633.0
2024-08-07 13:05:00,465.38,466.18,465.37,465.37,1489.0,465.38,466.18,465.37,465.37,1489.0
2024-08-07 13:10:00,464.93,465.11,463.57,463.9,3632.0,464.93,465.11,463.57,463.9,3632.0
2024-08-07 13:15:00,463.89,464.4,463.6,464.4,5807.0,463.89,464.4,463.6,464.4,5807.0
2024-08-07 13:20:00,463.67,464.55,463.67,464.41,1384.0,463.67,464.55,463.67,464.41,1384.0
2024-08-07 13:25:00,464.86,465.36,464.14,464.48,1454.0,464.86,465.36,464.14,464.48,1454.0
2024-08-07 13:30:00,465.11,465.28,464.23,464.62,2283.0,465.11,465.28,464.23,464.62,2283.0
2024-08-07 13:35:00,464.4,465.33,464.4,464.72,1615.0,464.4,465.33,464.4,464.72,1615.0
2024-08-07 13:40:00,464.24,464.24,462.46,462.46,2025.0,464.24,464.24,462.46,462.46,2025.0
2024-08-07 13:45:00,462.88,462.88,461.08,461.75,7485.0,462.88,462.88,461.08,461.75,7485.0
2024-08-07 13:50:00,462.03,462.03,460.72,461.74,1000.0,462.03,462.03,460.72,461.74,1000.0
2024-08-07 13:55:00,461.67,461.67,460.96,460.96,400.0,461.67,461.67,460.96,460.96,400.0
2024-08-07 14:00:00,461.33,461.63,460.83,461.4,664.0,461.33,461.63,460.83,461.4,664.0
2024-08-07 14:05:00,460.93,461.44,460.59,461.15,3152.0,460.93,461.44,460.59,461.15,3152.0
2024-08-07 14:10:00,461.0,461.48,458.79,459.98,3509.0,461.0,461.48,458.79,459.98,3509.0
2024-08-07 14:15:00,459.0,459.89,458.88,459.36,2548.0,459.0,459.89,458.88,459.36,2548.0
2024-08-07 14:20:00,459.39,459.94,459.03,459.53,1480.0,459.39,459.94,459.03,459.53,1480.0
2024-08-07 14:25:00,459.53,461.53,459.53,461.18,2037.0,459.53,461.53,459.53,461.18,2037.0
2024-08-07 14:30:00,460.93,460.93,459.84,459.84,2447.0,460.93,460.93,459.84,459.84,2447.0
2024-08-07 14:35:00,459.86,459.86,458.36,459.23,8478.0,459.86,459.86,458.36,459.23,8478.0
2024-08-07 14:40:00,459.23,460.01,459.08,459.59,2743.0,459.23,460.01,459.08,459.59,2743.0
2024-08-07 14:45:00,459.59,459.59,457.3,458.15,4499.0,459.59,459.59,457.3,458.15,4499.0
2024-08-07 14:50:00,458.15,458.88,457.94,458.63,5005.0,458.15,458.88,457.94,458.63,5005.0
2024-08-07 14:55:00,458.93,459.64,458.37,458.37,2683.0,458.93,459.64,458.37,458.37,2683.0
2024-08-07 15:00:00,458.5,460.23,458.01,460.23,5380.0,458.5,460.23,458.01,460.23,5380.0
2024-08-07 15:05:00,460.86,460.89,459.65,460.04,5345.0,460.86,460.89,459.65,460.04,5345.0
2024-08-07 15:10:00,459.88,460.15,458.27,458.38,3890.0,459.88,460.15,458.27,458.38,3890.0
2024-08-07 15:15:00,458.03,458.36,457.41,457.98,7869.0,458.03,458.36,457.41,457.98,7869.0
2024-08-07 15:20:00,457.67,458.16,457.27,457.82,14857.0,457.67,458.16,457.27,457.82,14857.0
2024-08-07 15:25:00,457.81,459.86,457.0,459.86,21908.0,457.81,459.86,457.0,459.86,21908.0
2024-08-07 15:30:00,460.29,460.76,458.86,460.08,4924.0,460.29,460.76,458.86,460.08,4924.0
2024-08-07 15:35:00,459.7,461.28,459.41,460.76,11020.0,459.7,461.28,459.41,460.76,11020.0
2024-08-07 15:40:00,460.96,461.21,459.6,460.48,11587.0,460.96,461.21,459.6,460.48,11587.0
2024-08-07 15:45:00,460.66,462.34,460.11,461.73,18503.0,460.66,462.34,460.11,461.73,18503.0
2024-08-07 15:50:00,462.01,462.16,460.27,461.62,20857.0,462.01,462.16,460.27,461.62,20857.0
2024-08-07 15:55:00,461.1,462.25,459.43,460.91,72682.0,461.1,462.25,459.43,460.91,72682.0
2024-08-08 09:30:00,490.0,493.24,467.39,474.99,49715.0,490.0,493.24,467.39,474.99,49715.0
2024-08-08 09:35:00,473.06,484.24,473.06,482.64,34404.0,473.06,484.24,473.06,482.64,34404.0
2024-08-08 09:40:00,480.72,480.75,466.08,466.08,50157.0,480.72,480.75,466.08,466.08,50157.0
2024-08-08 09:45:00,467.83,472.05,462.94,466.26,39046.0,467.83,472.05,462.94,466.26,39046.0
2024-08-08 09:50:00,466.02,470.73,464.5,467.43,53832.0,466.02,470.73,464.5,467.43,53832.0
2024-08-08 09:55:00,467.18,468.92,462.94,466.74,35777.0,467.18,468.92,462.94,466.74,35777.0
2024-08-08 10:00:00,466.34,472.27,465.93,472.27,21206.0,466.34,472.27,465.93,472.27,21206.0
2024-08-08 10:05:00,473.49,474.24,467.63,472.94,22076.0,473.49,474.24,467.63,472.94,22076.0
2024-08-08 10:10:00,473.75,475.0,470.67,475.0,20926.0,473.75,475.0,470.67,475.0,20926.0
2024-08-08 10:15:00,474.72,481.51,474.38,480.36,16463.0,474.72,481.51,474.38,480.36,16463.0
2024-08-08 10:20:00,480.0,482.85,478.73,481.46,22289.0,480.0,482.85,478.73,481.46,22289.0
2024-08-08 10:25:00,482.98,484.68,477.79,483.22,27639.0,482.98,484.68,477.79,483.22,27639.0
2024-08-08 10:30:00,482.89,484.73,480.81,482.0,10320.0,482.89,484.73,480.81,482.0,10320.0
2024-08-08 10:35:00,481.0,483.53,480.67,481.54,3091.0,481.0,483.53,480.67,481.54,3091.0
2024-08-08 10:40:00,480.76,483.41,479.75,479.75,25893.0,480.76,483.41,479.75,479.75,25893.0
2024-08-08 10:45:00,480.19,484.83,478.62,484.42,5895.0,480.19,484.83,478.62,484.42,5895.0
2024-08-08 10:50:00,484.42,484.65,480.96,480.96,7264.0,484.42,484.65,480.96,480.96,7264.0
2024-08-08 10:55:00,480.96,483.61,478.44,479.4,15753.0,480.96,483.61,478.44,479.4,15753.0
2024-08-08 11:00:00,479.38,479.38,476.06,477.3,10440.0,479.38,479.38,476.06,477.3,10440.0
2024-08-08 11:05:00,477.33,478.26,473.77,474.62,9505.0,477.33,478.26,473.77,474.62,9505.0
2024-08-08 11:10:00,475.5,477.99,474.31,474.31,17978.0,475.5,477.99,474.31,474.31,17978.0
2024-08-08 11:15:00,475.0,475.84,472.99,473.62,7147.0,475.0,475.84,472.99,473.62,7147.0
2024-08-08 11:20:00,472.74,478.64,472.74,476.84,9744.0,472.74,478.64,472.74,476.84,9744.0
2024-08-08 11:25:00,476.91,479.78,476.9,478.25,15358.0,476.91,479.78,476.9,478.25,15358.0
2024-08-08 11:30:00,476.9,479.57,476.9,479.36,9295.0,476.9,479.57,476.9,479.36,9295.0
2024-08-08 11:35:00,478.75,480.82,477.26,479.92,9530.0,478.75,480.82,477.26,479.92,9530.0
2024-08-08 11:40:00,479.59,479.81,477.95,478.98,8052.0,479.59,479.81,477.95,478.98,8052.0
2024-08-08 11:45:00,478.99,479.16,476.87,477.5,9390.0,478.99,479.16,476.87,477.5,9390.0
2024-08-08 11:50:00,477.64,478.29,477.39,477.7,2410.0,477.64,478.29,477.39,477.7,2410.0
2024-08-08 11:55:00,478.26,478.31,477.11,477.62,8200.0,478.26,478.31,477.11,477.62,8200.0
2024-08-08 12:00:00,477.97,478.57,476.36,477.74,8903.0,477.97,478.57,476.36,477.74,8903.0
2024-08-08 12:05:00,477.89,478.25,476.12,476.4,3363.0,477.89,478.25,476.12,476.4,3363.0
2024-08-08 12:10:00,476.4,476.95,475.77,476.61,3398.0,476.4,476.95,475.77,476.61,3398.0
2024-08-08 12:15:00,476.41,477.06,476.4,477.06,10107.0,476.41,477.06,476.4,477.06,10107.0
2024-08-08 12:20:00,477.09,477.42,476.72,476.89,1677.0,477.09,477.42,476.72,476.89,1677.0
2024-08-08 12:25:00,477.24,477.57,476.57,477.57,5438.0,477.24,477.57,476.57,477.57,5438.0
2024-08-08 12:30:00,476.82,476.97,475.6,476.0,17087.0,476.82,476.97,475.6,476.0,17087.0
2024-08-08 12:35:00,475.6,475.78,474.37,474.95,11536.0,475.6,475.78,474.37,474.95,11536.0
2024-08-08 12:40:00,475.04,475.04,472.86,473.16,7147.0,475.04,475.04,472.86,473.16,7147.0
2024-08-08 12:45:00,473.16,476.84,473.16,476.84,8591.0,473.16,476.84,473.16,476.84,8591.0
2024-08-08 12:50:00,476.05,477.37,476.05,476.81,3200.0,476.05,477.37,476.05,476.81,3200.0
2024-08-08 12:55:00,477.37,477.85,473.41,473.86,13675.0,477.37,477.85,473.41,473.86,13675.0
2024-08-08 13:00:00,473.84,473.95,471.81,472.17,6780.0,473.84,473.95,471.81,472.17,6780.0
2024-08-08 13:05:00,471.56,472.9,471.36,472.13,2900.0,471.56,472.9,471.36,472.13,2900.0
2024-08-08 13:10:00,472.17,473.62,471.97,472.09,7472.0,472.17,473.62,471.97,472.09,7472.0
2024-08-08 13:15:00,472.0,472.77,470.84,471.49,5183.0,472.0,472.77,470.84,471.49,5183.0
2024-08-08 13:20:00,471.04,471.71,470.39,471.31,8143.0,471.04,471.71,470.39,471.31,8143.0
2024-08-08 13:25:00,471.4,475.41,471.39,474.44,8846.0,471.4,475.41,471.39,474.44,8846.0
2024-08-08 13:30:00,475.55,476.48,473.96,473.96,5724.0,475.55,476.48,473.96,473.96,5724.0
2024-08-08 13:35:00,473.18,474.43,471.63,472.1,4600.0,473.18,474.43,471.63,472.1,4600.0
2024-08-08 13:40:00,472.09,472.4,471.65,471.74,2107.0,472.09,472.4,471.65,471.74,2107.0
2024-08-08 13:45:00,471.76,473.24,471.6,473.17,5849.0,471.76,473.24,471.6,473.17,5849.0
2024-08-08 13:50:00,472.97,474.22,472.89,473.06,4227.0,472.97,474.22,472.89,473.06,4227.0
2024-08-08 13:55:00,472.74,473.93,472.74,473.33,1249.0,472.74,473.93,472.74,473.33,1249.0
2024-08-08 14:00:00,473.51,478.05,473.51,476.66,8306.0,473.51,478.05,473.51,476.66,8306.0
2024-08-08 14:05:00,476.7,478.11,476.69,478.11,3202.0,476.7,478.11,476.69,478.11,3202.0
2024-08-08 14:10:00,477.65,478.11,475.28,476.08,8351.0,477.65,478.11,475.28,476.08,8351.0
2024-08-08 14:15:00,476.03,479.13,475.62,478.5,4903.0,476.03,479.13,475.62,478.5,4903.0
2024-08-08 14:20:00,477.88,478.39,477.0,478.39,2517.0,477.88,478.39,477.0,478.39,2517.0
2024-08-08 14:25:00,477.95,477.95,476.28,477.41,4342.0,477.95,477.95,476.28,477.41,4342.0
2024-08-08 14:30:00,477.94,478.55,477.03,478.55,4541.0,477.94,478.55,477.03,478.55,4541.0
2024-08-08 14:35:00,478.07,478.52,477.42,478.52,2126.0,478.07,478.52,477.42,478.52,2126.0
2024-08-08 14:40:00,477.9,478.65,476.95,478.65,4700.0,477.9,478.65,476.95,478.65,4700.0
2024-08-08 14:45:00,478.03,478.57,477.13,478.03,7290.0,478.03,478.57,477.13,478.03,7290.0
2024-08-08 14:50:00,477.93,480.22,477.48,479.8,8299.0,477.93,480.22,477.48,479.8,8299.0
2024-08-08 14:55:00,480.38,481.51,479.5,479.99,8965.0,480.38,481.51,479.5,479.99,8965.0
2024-08-08 15:00:00,479.61,479.79,478.02,478.29,6085.0,479.61,479.79,478.02,478.29,6085.0
2024-08-08 15:05:00,477.75,479.66,477.42,479.0,4633.0,477.75,479.66,477.42,479.0,4633.0
2024-08-08 15:10:00,479.94,480.98,479.61,479.61,7012.0,479.94,480.98,479.61,479.61,7012.0
2024-08-08 15:15:00,479.35,479.66,478.73,479.66,3527.0,479.35,479.66,478.73,479.66,3527.0
2024-08-08 15:20:00,479.66,479.78,478.31,479.09,5118.0,479.66,479.78,478.31,479.09,5118.0
2024-08-08 15:25:00,479.22,479.58,478.52,478.58,7150.0,479.22,479.58,478.52,478.58,7150.0
2024-08-08 15:30:00,477.96,479.1,477.9,479.1,4372.0,477.96,479.1,477.9,479.1,4372.0
2024-08-08 15:35:00,479.16,480.5,478.18,479.56,13714.0,479.16,480.5,478.18,479.56,13714.0
2024-08-08 15:40:00,479.85,479.85,477.78,479.26,11223.0,479.85,479.85,477.78,479.26,11223.0
2024-08-08 15:45:00,478.8,480.22,477.08,478.5,19280.0,478.8,480.22,477.08,478.5,19280.0
2024-08-08 15:50:00,477.85,478.7,475.95,476.36,23925.0,477.85,478.7,475.95,476.36,23925.0
2024-08-08 15:55:00,475.88,476.51,474.15,476.39,96458.0,475.88,476.51,474.15,476.39,96458.0
2024-08-09 09:30:00,474.6,476.76,468.6,471.12,7122.0,474.6,476.76,468.6,471.12,7122.0
2024-08-09 09:35:00,471.16,471.16,468.37,468.85,1740.0,471.16,471.16,468.37,468.85,1740.0
2024-08-09 09:40:00,468.12,469.34,466.73,467.91,5057.0,468.12,469.34,466.73,467.91,5057.0
2024-08-09 09:45:00,468.0,468.24,463.3,463.3,12713.0,468.0,468.24,463.3,463.3,12713.0
2024-08-09 09:50:00,463.18,463.18,460.66,462.2,17433.0,463.18,463.18,460.66,462.2,17433.0
2024-08-09 09:55:00,461.77,461.91,460.63,461.5,4816.0,461.77,461.91,460.63,461.5,4816.0
2024-08-09 10:00:00,461.72,467.88,460.55,467.62,9484.0,461.72,467.88,460.55,467.62,9484.0
2024-08-09 10:05:00,466.18,467.94,464.96,465.11,4745.0,466.18,467.94,464.96,465.11,4745.0
2024-08-09 10:10:00,465.98,471.0,465.55,470.59,16259.0,465.98,471.0,465.55,470.59,16259.0
2024-08-09 10:15:00,470.52,471.94,469.61,471.94,9086.0,470.52,471.94,469.61,471.94,9086.0
2024-08-09 10:20:00,471.67,474.29,471.67,473.68,2101.0,471.67,474.29,471.67,473.68,2101.0
2024-08-09 10:25:00,473.74,476.22,472.92,475.5,4203.0,473.74,476.22,472.92,475.5,4203.0
2024-08-09 10:30:00,476.36,476.36,475.37,475.39,2910.0,476.36,476.36,475.37,475.39,2910.0
2024-08-09 10:35:00,476.34,477.69,475.4,475.81,4752.0,476.34,477.69,475.4,475.81,4752.0
2024-08-09 10:40:00,477.27,477.27,472.31,473.89,2879.0,477.27,477.27,472.31,473.89,2879.0
2024-08-09 10:45:00,473.97,479.41,473.97,476.63,5603.0,473.97,479.41,473.97,476.63,5603.0
2024-08-09 10:50:00,476.56,478.72,475.95,478.72,393.0,476.56,478.72,475.95,478.72,393.0
2024-08-09 10:55:00,476.9,479.35,476.89,478.79,6809.0,476.9,479.35,476.89,478.79,6809.0
2024-08-09 11:00:00,478.8,480.33,478.8,480.33,3795.0,478.8,480.33,478.8,480.33,3795.0
2024-08-09 11:05:00,480.55,482.08,480.54,480.76,3280.0,480.55,482.08,480.54,480.76,3280.0
2024-08-09 11:10:00,480.26,480.26,478.84,479.41,1300.0,480.26,480.26,478.84,479.41,1300.0
2024-08-09 11:15:00,479.41,479.41,479.41,479.41,0.0,479.41,479.41,479.41,479.41,0.0
2024-08-09 11:20:00,478.22,479.19,478.05,478.73,3255.0,478.22,479.19,478.05,478.73,3255.0
2024-08-09 11:25:00,479.45,479.76,478.5,478.5,1819.0,479.45,479.76,478.5,478.5,1819.0
2024-08-09 11:30:00,477.53,478.54,477.53,478.54,564.0,477.53,478.54,477.53,478.54,564.0
2024-08-09 11:35:00,478.53,478.53,476.96,477.12,1734.0,478.53,478.53,476.96,477.12,1734.0
2024-08-09 11:40:00,477.12,477.24,476.61,476.62,1019.0,477.12,477.24,476.61,476.62,1019.0
2024-08-09 11:45:00,477.45,477.96,477.13,477.52,3023.0,477.45,477.96,477.13,477.52,3023.0
2024-08-09 11:50:00,476.92,477.15,476.09,476.58,1380.0,476.92,477.15,476.09,476.58,1380.0
2024-08-09 11:55:00,475.99,476.02,472.54,472.69,3374.0,475.99,476.02,472.54,472.69,3374.0
2024-08-09 12:00:00,473.15,473.15,470.33,470.33,6288.0,473.15,473.15,470.33,470.33,6288.0
2024-08-09 12:05:00,469.65,471.33,469.65,470.6,2616.0,469.65,471.33,469.65,470.6,2616.0
2024-08-09 12:10:00,470.0,470.34,469.65,470.34,1100.0,470.0,470.34,469.65,470.34,1100.0
2024-08-09 12:15:00,469.85,470.52,469.4,470.52,2676.0,469.85,470.52,469.4,470.52,2676.0
2024-08-09 12:20:00,470.08,471.24,470.08,470.31,1992.0,470.08,471.24,470.08,470.31,1992.0
2024-08-09 12:25:00,470.71,471.25,470.03,470.64,3982.0,470.71,471.25,470.03,470.64,3982.0
2024-08-09 12:30:00,470.62,471.57,470.57,471.56,619.0,470.62,471.57,470.57,471.56,619.0
2024-08-09 12:35:00,471.54,471.54,470.55,470.8,2900.0,471.54,471.54,470.55,470.8,2900.0
2024-08-09 12:40:00,470.73,470.73,470.5,470.56,1142.0,470.73,470.73,470.5,470.56,1142.0
2024-08-09 12:45:00,470.54,470.77,469.42,469.79,8482.0,470.54,470.77,469.42,469.79,8482.0
2024-08-09 12:50:00,470.13,470.24,469.68,470.06,3400.0,470.13,470.24,469.68,470.06,3400.0
2024-08-09 12:55:00,470.07,470.57,469.22,470.39,6100.0,470.07,470.57,469.22,470.39,6100.0
2024-08-09 13:00:00,470.12,471.52,470.12,470.4,2917.0,470.12,471.52,470.12,470.4,2917.0
2024-08-09 13:05:00,470.01,470.01,469.58,469.62,400.0,470.01,470.01,469.58,469.62,400.0
2024-08-09 13:10:00,470.36,470.45,469.92,470.45,352.0,470.36,470.45,469.92,470.45,352.0
2024-08-09 13:15:00,470.45,472.19,470.44,472.03,6087.0,470.45,472.19,470.44,472.03,6087.0
2024-08-09 13:20:00,471.73,472.37,471.05,471.27,11604.0,471.73,472.37,471.05,471.27,11604.0
2024-08-09 13:25:00,471.66,471.75,470.42,471.27,4289.0,471.66,471.75,470.42,471.27,4289.0
2024-08-09 13:30:00,471.18,472.22,470.47,471.96,3785.0,471.18,472.22,470.47,471.96,3785.0
2024-08-09 13:35:00,472.82,474.89,472.0,473.6,3710.0,472.82,474.89,472.0,473.6,3710.0
2024-08-09 13:40:00,473.6,473.6,473.52,473.52,400.0,473.6,473.6,473.52,473.52,400.0
2024-08-09 13:45:00,473.05,473.05,473.05,473.05,100.0,473.05,473.05,473.05,473.05,100.0
2024-08-09 13:50:00,472.94,472.94,471.23,472.1,710.0,472.94,472.94,471.23,472.1,710.0
2024-08-09 13:55:00,471.6,472.57,471.59,472.54,3219.0,471.6,472.57,471.59,472.54,3219.0
2024-08-09 14:00:00,473.44,473.44,472.58,472.71,500.0,473.44,473.44,472.58,472.71,500.0
2024-08-09 14:05:00,472.1,472.69,472.1,472.69,254.0,472.1,472.69,472.1,472.69,254.0
2024-08-09 14:10:00,472.5,473.21,472.03,472.03,1900.0,472.5,473.21,472.03,472.03,1900.0
2024-08-09 14:15:00,471.71,472.06,471.36,472.06,300.0,471.71,472.06,471.36,472.06,300.0
2024-08-09 14:20:00,472.2,472.67,471.95,471.96,410.0,472.2,472.67,471.95,471.96,410.0
2024-08-09 14:25:00,471.49,471.69,470.85,471.69,996.0,471.49,471.69,470.85,471.69,996.0
2024-08-09 14:30:00,471.6,471.6,471.18,471.41,2481.0,471.6,471.6,471.18,471.41,2481.0
2024-08-09 14:35:00,470.83,471.07,470.39,470.86,1975.0,470.83,471.07,470.39,470.86,1975.0
2024-08-09 14:40:00,470.86,470.86,470.86,470.86,0.0,470.86,470.86,470.86,470.86,0.0
2024-08-09 14:45:00,471.51,471.69,471.39,471.69,709.0,471.51,471.69,471.39,471.69,709.0
2024-08-09 14:50:00,471.54,471.54,470.91,470.91,1700.0,471.54,471.54,470.91,470.91,1700.0
2024-08-09 14:55:00,471.0,471.51,470.83,471.45,1408.0,471.0,471.51,470.83,471.45,1408.0
2024-08-09 15:00:00,471.47,471.47,471.2,471.2,565.0,471.47,471.47,471.2,471.2,565.0
2024-08-09 15:05:00,470.73,470.89,470.66,470.8,500.0,470.73,470.89,470.66,470.8,500.0
2024-08-09 15:10:00,471.45,471.45,470.86,470.87,1127.0,471.45,471.45,470.86,470.87,1127.0
2024-08-09 15:15:00,470.63,471.14,469.79,471.14,1500.0,470.63,471.14,469.79,471.14,1500.0
2024-08-09 15:20:00,470.64,470.64,469.76,469.76,600.0,470.64,470.64,469.76,469.76,600.0
2024-08-09 15:25:00,469.54,471.01,469.53,470.71,2378.0,469.54,471.01,469.53,470.71,2378.0
2024-08-09 15:30:00,470.71,471.32,469.59,470.99,5138.0,470.71,471.32,469.59,470.99,5138.0
2024-08-09 15:35:00,471.3,471.48,470.72,470.8,3122.0,471.3,471.48,470.72,470.8,3122.0
2024-08-09 15:40:00,471.16,471.75,470.58,471.15,5017.0,471.16,471.75,470.58,471.15,5017.0
2024-08-09 15:45:00,471.01,471.5,470.77,471.11,3382.0,471.01,471.5,470.77,471.11,3382.0
2024-08-09 15:50:00,471.33,472.45,469.66,470.98,16522.0,471.33,472.45,469.66,470.98,16522.0
2024-08-09 15:55:00,471.41,472.97,471.23,472.43,25589.0,471.41,472.97,471.23,472.43,25589.0
2024-08-12 09:30:00,476.94,476.94,472.97,472.97,4269.0,476.94,476.94,472.97,472.97,4269.0
2024-08-12 09:35:00,475.3,475.3,475.29,475.3,161.0,475.3,475.3,475.29,475.3,161.0
2024-08-12 09:40:00,470.59,470.59,470.59,470.59,104.0,470.59,470.59,470.59,470.59,104.0
2024-08-12 09:45:00,471.12,473.29,471.11,472.37,2006.0,471.12,473.29,471.11,472.37,2006.0
2024-08-12 09:50:00,471.88,473.23,470.56,470.56,1500.0,471.88,473.23,470.56,470.56,1500.0
2024-08-12 09:55:00,470.06,470.06,465.61,465.86,5572.0,470.06,470.06,465.61,465.86,5572.0
2024-08-12 10:00:00,465.72,468.0,465.04,467.62,8141.0,465.72,468.0,465.04,467.62,8141.0
2024-08-12 10:05:00,468.98,469.26,468.62,469.26,1000.0,468.98,469.26,468.62,469.26,1000.0
2024-08-12 10:10:00,470.84,471.03,469.48,469.62,1829.0,470.84,471.03,469.48,469.62,1829.0
2024-08-12 10:15:00,469.98,471.02,469.85,471.02,1211.0,469.98,471.02,469.85,471.02,1211.0
2024-08-12 10:20:00,471.03,471.36,470.16,470.16,1366.0,471.03,471.36,470.16,470.16,1366.0
2024-08-12 10:25:00,470.0,470.0,468.01,468.01,1765.0,470.0,470.0,468.01,468.01,1765.0
2024-08-12 10:30:00,467.52,468.37,466.66,467.71,4818.0,467.52,468.37,466.66,467.71,4818.0
2024-08-12 10:35:00,467.71,468.74,466.82,467.41,4885.0,467.71,468.74,466.82,467.41,4885.0
2024-08-12 10:40:00,467.41,467.8,465.75,465.99,4970.0,467.41,467.8,465.75,465.99,4970.0
2024-08-12 10:45:00,465.01,467.06,464.81,467.06,6356.0,465.01,467.06,464.81,467.06,6356.0
2024-08-12 10:50:00,466.95,466.95,465.82,466.31,500.0,466.95,466.95,465.82,466.31,500.0
2024-08-12 10:55:00,466.6,468.53,466.04,468.0,4368.0,466.6,468.53,466.04,468.0,4368.0
2024-08-12 11:00:00,467.75,468.54,467.31,468.54,1473.0,467.75,468.54,467.31,468.54,1473.0
2024-08-12 11:05:00,468.13,468.71,468.0,468.12,2958.0,468.13,468.71,468.0,468.12,2958.0
2024-08-12 11:10:00,468.01,468.58,468.01,468.58,1334.0,468.01,468.58,468.01,468.58,1334.0
2024-08-12 11:15:00,468.28,469.74,468.28,469.25,1100.0,468.28,469.74,468.28,469.25,1100.0
2024-08-12 11:20:00,468.77,468.86,466.82,466.82,1666.0,468.77,468.86,466.82,466.82,1666.0
2024-08-12 11:25:00,466.62,467.35,466.24,466.86,2737.0,466.62,467.35,466.24,466.86,2737.0
2024-08-12 11:30:00,467.38,467.38,465.74,465.74,1083.0,467.38,467.38,465.74,465.74,1083.0
2024-08-12 11:35:00,465.69,466.33,465.69,466.32,1270.0,465.69,466.33,465.69,466.32,1270.0
2024-08-12 11:40:00,466.0,466.59,465.07,465.36,3551.0,466.0,466.59,465.07,465.36,3551.0
2024-08-12 11:45:00,465.22,465.8,465.02,465.28,1355.0,465.22,465.8,465.02,465.28,1355.0
2024-08-12 11:50:00,465.43,466.42,465.06,466.42,1400.0,465.43,466.42,465.06,466.42,1400.0
2024-08-12 11:55:00,465.94,468.11,465.94,467.07,7353.0,465.94,468.11,465.94,467.07,7353.0
2024-08-12 12:00:00,466.79,468.5,466.79,467.49,2736.0,466.79,468.5,466.79,467.49,2736.0
2024-08-12 12:05:00,467.04,467.34,466.81,467.18,1752.0,467.04,467.34,466.81,467.18,1752.0
2024-08-12 12:10:00,466.8,466.8,465.95,466.41,2002.0,466.8,466.8,465.95,466.41,2002.0
2024-08-12 12:15:00,466.19,466.48,465.67,466.1,2700.0,466.19,466.48,465.67,466.1,2700.0
2024-08-12 12:20:00,466.47,466.47,464.71,466.14,1800.0,466.47,466.47,464.71,466.14,1800.0
2024-08-12 12:25:00,466.2,466.51,466.04,466.15,2404.0,466.2,466.51,466.04,466.15,2404.0
2024-08-12 12:30:00,466.0,466.64,465.6,466.25,3228.0,466.0,466.64,465.6,466.25,3228.0
2024-08-12 12:35:00,465.58,466.0,464.99,465.85,6025.0,465.58,466.0,464.99,465.85,6025.0
2024-08-12 12:40:00,465.9,467.06,465.9,466.97,5034.0,465.9,467.06,465.9,466.97,5034.0
2024-08-12 12:45:00,466.7,468.8,466.7,468.25,2508.0,466.7,468.8,466.7,468.25,2508.0
2024-08-12 12:50:00,467.61,468.18,466.99,468.01,2901.0,467.61,468.18,466.99,468.01,2901.0
2024-08-12 12:55:00,468.01,468.01,465.7,465.7,4045.0,468.01,468.01,465.7,465.7,4045.0
2024-08-12 13:00:00,465.13,465.13,464.59,464.88,300.0,465.13,465.13,464.59,464.88,300.0
2024-08-12 13:05:00,464.52,464.52,463.32,463.71,1362.0,464.52,464.52,463.32,463.71,1362.0
2024-08-12 13:10:00,463.91,464.44,463.42,464.2,1562.0,463.91,464.44,463.42,464.2,1562.0
2024-08-12 13:15:00,464.56,465.54,464.56,465.53,1537.0,464.56,465.54,464.56,465.53,1537.0
2024-08-12 13:20:00,466.45,466.63,465.98,466.06,900.0,466.45,466.63,465.98,466.06,900.0
2024-08-12 13:25:00,465.97,465.97,465.96,465.97,102.0,465.97,465.97,465.96,465.97,102.0
2024-08-12 13:30:00,466.12,466.45,466.02,466.02,800.0,466.12,466.45,466.02,466.02,800.0
2024-08-12 13:35:00,465.69,466.14,465.05,465.86,4205.0,465.69,466.14,465.05,465.86,4205.0
2024-08-12 13:40:00,465.67,465.67,465.1,465.5,2069.0,465.67,465.67,465.1,465.5,2069.0
2024-08-12 13:45:00,465.64,465.7,465.64,465.7,201.0,465.64,465.7,465.64,465.7,201.0
2024-08-12 13:50:00,465.62,465.62,464.25,464.56,1991.0,465.62,465.62,464.25,464.56,1991.0
2024-08-12 13:55:00,464.77,465.59,464.77,465.59,400.0,464.77,465.59,464.77,465.59,400.0
2024-08-12 14:00:00,465.59,465.59,465.59,465.59,0.0,465.59,465.59,465.59,465.59,0.0
2024-08-12 14:05:00,465.58,465.63,465.13,465.13,700.0,465.58,465.63,465.13,465.13,700.0
2024-08-12 14:10:00,465.4,465.67,465.11,465.41,800.0,465.4,465.67,465.11,465.41,800.0
2024-08-12 14:15:00,465.55,465.96,465.45,465.96,610.0,465.55,465.96,465.45,465.96,610.0
2024-08-12 14:20:00,465.96,467.29,465.96,467.29,1083.0,465.96,467.29,465.96,467.29,1083.0
2024-08-12 14:25:00,466.5,466.92,466.43,466.49,723.0,466.5,466.92,466.43,466.49,723.0
2024-08-12 14:30:00,466.89,467.75,466.88,467.22,1900.0,466.89,467.75,466.88,467.22,1900.0
2024-08-12 14:35:00,466.99,468.43,466.99,468.43,1855.0,466.99,468.43,466.99,468.43,1855.0
2024-08-12 14:40:00,468.06,468.06,467.24,467.85,1153.0,468.06,468.06,467.24,467.85,1153.0
2024-08-12 14:45:00,467.72,467.72,467.32,467.32,614.0,467.72,467.72,467.32,467.32,614.0
2024-08-12 14:50:00,467.51,467.92,467.24,467.92,1626.0,467.51,467.92,467.24,467.92,1626.0
2024-08-12 14:55:00,467.52,468.19,467.5,467.5,1500.0,467.52,468.19,467.5,467.5,1500.0
2024-08-12 15:00:00,468.12,468.12,467.61,467.65,1082.0,468.12,468.12,467.61,467.65,1082.0
2024-08-12 15:05:00,468.0,468.33,467.55,467.88,2132.0,468.0,468.33,467.55,467.88,2132.0
2024-08-12 15:10:00,467.6,467.89,467.33,467.6,1505.0,467.6,467.89,467.33,467.6,1505.0
2024-08-12 15:15:00,467.15,468.3,467.15,468.3,2161.0,467.15,468.3,467.15,468.3,2161.0
2024-08-12 15:20:00,468.6,468.91,468.07,468.07,2673.0,468.6,468.91,468.07,468.07,2673.0
2024-08-12 15:25:00,468.34,468.34,467.59,467.63,1453.0,468.34,468.34,467.59,467.63,1453.0
2024-08-12 15:30:00,467.31,467.37,466.39,466.43,1142.0,467.31,467.37,466.39,466.43,1142.0
2024-08-12 15:35:00,466.33,466.33,465.0,465.77,1718.0,466.33,466.33,465.0,465.77,1718.0
2024-08-12 15:40:00,465.92,466.26,465.72,466.16,2618.0,465.92,466.26,465.72,466.16,2618.0
2024-08-12 15:45:00,466.15,466.76,466.15,466.43,2258.0,466.15,466.76,466.15,466.43,2258.0
2024-08-12 15:50:00,467.4,468.48,466.33,467.45,7202.0,467.4,468.48,466.33,467.45,7202.0
2024-08-12 15:55:00,467.71,471.2,467.36,469.32,58723.0,467.71,471.2,467.36,469.32,58723.0
2024-08-13 09:30:00,471.01,475.14,471.01,475.14,5913.0,471.01,475.14,471.01,475.14,5913.0
2024-08-13 09:35:00,475.32,475.32,473.8,473.8,500.0,475.32,475.32,473.8,473.8,500.0
2024-08-13 09:40:00,473.84,474.89,473.83,474.89,245.0,473.84,474.89,473.83,474.89,245.0
2024-08-13 09:45:00,474.23,474.31,472.14,472.8,2812.0,474.23,474.31,472.14,472.8,2812.0
2024-08-13 09:50:00,472.84,474.12,472.84,474.12,614.0,472.84,474.12,472.84,474.12,614.0
2024-08-13 09:55:00,472.84,474.1,472.68,473.94,1833.0,472.84,474.1,472.68,473.94,1833.0
2024-08-13 10:00:00,475.06,476.6,474.58,476.6,800.0,475.06,476.6,474.58,476.6,800.0
2024-08-13 10:05:00,476.66,476.79,475.08,475.91,1586.0,476.66,476.79,475.08,475.91,1586.0
2024-08-13 10:10:00,475.24,475.98,474.22,474.22,3000.0,475.24,475.98,474.22,474.22,3000.0
2024-08-13 10:15:00,473.47,473.81,471.71,472.41,1321.0,473.47,473.81,471.71,472.41,1321.0
2024-08-13 10:20:00,472.25,473.53,472.25,473.53,1700.0,472.25,473.53,472.25,473.53,1700.0
2024-08-13 10:25:00,473.56,476.03,473.17,475.69,11684.0,473.56,476.03,473.17,475.69,11684.0
2024-08-13 10:30:00,475.47,475.52,475.0,475.46,1400.0,475.47,475.52,475.0,475.46,1400.0
2024-08-13 10:35:00,475.4,475.58,474.72,475.4,54000.0,475.4,475.58,474.72,475.4,54000.0
2024-08-13 10:40:00,475.74,476.07,475.08,475.98,3278.0,475.74,476.07,475.08,475.98,3278.0
2024-08-13 10:45:00,475.79,477.72,475.78,476.25,1583.0,475.79,477.72,475.78,476.25,1583.0
2024-08-13 10:50:00,476.0,476.65,475.79,475.79,4376.0,476.0,476.65,475.79,475.79,4376.0
2024-08-13 10:55:00,475.79,476.21,475.5,475.85,7240.0,475.79,476.21,475.5,475.85,7240.0
2024-08-13 11:00:00,475.82,478.17,475.82,478.02,5722.0,475.82,478.17,475.82,478.02,5722.0
2024-08-13 11:05:00,478.43,480.0,478.29,479.45,5680.0,478.43,480.0,478.29,479.45,5680.0
2024-08-13 11:10:00,479.54,479.79,478.67,479.04,2187.0,479.54,479.79,478.67,479.04,2187.0
2024-08-13 11:15:00,478.34,479.07,478.34,478.5,700.0,478.34,479.07,478.34,478.5,700.0
2024-08-13 11:20:00,478.4,479.09,478.4,479.09,1918.0,478.4,479.09,478.4,479.09,1918.0
2024-08-13 11:25:00,479.09,479.16,479.08,479.16,400.0,479.09,479.16,479.08,479.16,400.0
2024-08-13 11:30:00,478.52,478.76,478.52,478.54,500.0,478.52,478.76,478.52,478.54,500.0
2024-08-13 11:35:00,478.75,479.01,478.06,478.67,4952.0,478.75,479.01,478.06,478.67,4952.0
2024-08-13 11:40:00,478.2,478.2,477.81,478.03,722.0,478.2,478.2,477.81,478.03,722.0
2024-08-13 11:45:00,477.71,478.4,477.71,478.27,1100.0,477.71,478.4,477.71,478.27,1100.0
2024-08-13 11:50:00,478.38,479.03,477.52,478.65,2407.0,478.38,479.03,477.52,478.65,2407.0
2024-08-13 11:55:00,478.11,480.2,478.01,479.46,7338.0,478.11,480.2,478.01,479.46,7338.0
2024-08-13 12:00:00,478.98,479.37,478.95,479.15,1400.0,478.98,479.37,478.95,479.15,1400.0
2024-08-13 12:05:00,479.03,479.15,479.03,479.15,400.0,479.03,479.15,479.03,479.15,400.0
2024-08-13 12:10:00,479.03,479.38,479.02,479.38,700.0,479.03,479.38,479.02,479.38,700.0
2024-08-13 12:15:00,479.54,479.54,479.27,479.27,900.0,479.54,479.54,479.27,479.27,900.0
2024-08-13 12:20:00,479.27,479.61,479.26,479.37,316.0,479.27,479.61,479.26,479.37,316.0
2024-08-13 12:25:00,479.23,479.75,479.23,479.7,1629.0,479.23,479.75,479.23,479.7,1629.0
2024-08-13 12:30:00,479.84,479.85,478.96,478.98,2700.0,479.84,479.85,478.96,478.98,2700.0
2024-08-13 12:35:00,478.65,479.45,478.65,479.33,1000.0,478.65,479.45,478.65,479.33,1000.0
2024-08-13 12:40:00,479.75,479.75,478.94,479.34,913.0,479.75,479.75,478.94,479.34,913.0
2024-08-13 12:45:00,479.32,480.01,479.32,480.01,1021.0,479.32,480.01,479.32,480.01,1021.0
2024-08-13 12:50:00,480.09,480.09,480.04,480.04,413.0,480.09,480.09,480.04,480.04,413.0
2024-08-13 12:55:00,480.27,480.27,480.0,480.0,200.0,480.27,480.27,480.0,480.0,200.0
2024-08-13 13:00:00,479.75,480.0,479.75,479.83,724.0,479.75,480.0,479.75,479.83,724.0
2024-08-13 13:05:00,479.65,480.0,478.68,479.9,3000.0,479.65,480.0,478.68,479.9,3000.0
2024-08-13 13:10:00,479.93,480.0,479.43,479.91,1319.0,479.93,480.0,479.43,479.91,1319.0
2024-08-13 13:15:00,479.91,479.91,479.1,479.1,1818.0,479.91,479.91,479.1,479.1,1818.0
2024-08-13 13:20:00,478.68,478.68,478.18,478.19,7500.0,478.68,478.68,478.18,478.19,7500.0
2024-08-13 13:25:00,477.83,477.83,477.62,477.62,400.0,477.83,477.83,477.62,477.62,400.0
2024-08-13 13:30:00,477.58,478.18,477.38,477.61,2840.0,477.58,478.18,477.38,477.61,2840.0
2024-08-13 13:35:00,477.48,477.97,477.19,477.97,772.0,477.48,477.97,477.19,477.97,772.0
2024-08-13 13:40:00,477.89,477.89,477.16,477.5,500.0,477.89,477.89,477.16,477.5,500.0
2024-08-13 13:45:00,477.39,477.55,476.36,476.84,2425.0,477.39,477.55,476.36,476.84,2425.0
2024-08-13 13:50:00,476.83,477.48,476.74,477.48,10654.0,476.83,477.48,476.74,477.48,10654.0
2024-08-13 13:55:00,477.92,479.15,477.92,479.15,1129.0,477.92,479.15,477.92,479.15,1129.0
2024-08-13 14:00:00,478.26,478.26,477.94,477.94,643.0,478.26,478.26,477.94,477.94,643.0
2024-08-13 14:05:00,477.27,477.7,477.27,477.7,325.0,477.27,477.7,477.27,477.7,325.0
2024-08-13 14:10:00,477.84,477.84,477.13,477.54,1606.0,477.84,477.84,477.13,477.54,1606.0
2024-08-13 14:15:00,477.66,477.69,477.65,477.69,512.0,477.66,477.69,477.65,477.69,512.0
2024-08-13 14:20:00,478.2,479.58,478.2,479.58,1994.0,478.2,479.58,478.2,479.58,1994.0
2024-08-13 14:25:00,479.46,480.2,479.46,480.16,3954.0,479.46,480.2,479.46,480.16,3954.0
2024-08-13 14:30:00,479.89,480.35,479.78,480.0,2493.0,479.89,480.35,479.78,480.0,2493.0
2024-08-13 14:35:00,480.02,480.52,479.46,480.5,8756.0,480.02,480.52,479.46,480.5,8756.0
2024-08-13 14:40:00,480.6,480.78,480.59,480.78,602.0,480.6,480.78,480.59,480.78,602.0
2024-08-13 14:45:00,481.12,481.12,480.51,480.51,700.0,481.12,481.12,480.51,480.51,700.0
2024-08-13 14:50:00,480.66,480.71,480.64,480.7,712.0,480.66,480.71,480.64,480.7,712.0
2024-08-13 14:55:00,480.58,480.88,480.52,480.62,2365.0,480.58,480.88,480.52,480.62,2365.0
2024-08-13 15:00:00,480.49,481.41,480.49,481.41,1900.0,480.49,481.41,480.49,481.41,1900.0
2024-08-13 15:05:00,481.01,481.27,480.86,481.27,1545.0,481.01,481.27,480.86,481.27,1545.0
2024-08-13 15:10:00,481.28,481.32,480.75,480.75,1504.0,481.28,481.32,480.75,480.75,1504.0
2024-08-13 15:15:00,480.99,481.37,480.75,481.3,3833.0,480.99,481.37,480.75,481.3,3833.0
2024-08-13 15:20:00,481.09,481.99,481.09,481.92,2177.0,481.09,481.99,481.09,481.92,2177.0
2024-08-13 15:25:00,482.24,482.24,481.47,481.58,2224.0,482.24,482.24,481.47,481.58,2224.0
2024-08-13 15:30:00,481.79,482.68,481.69,482.1,4710.0,481.79,482.68,481.69,482.1,4710.0
2024-08-13 15:35:00,482.1,482.53,481.58,482.53,7932.0,482.1,482.53,481.58,482.53,7932.0
2024-08-13 15:40:00,482.33,483.65,482.33,483.47,4960.0,482.33,483.65,482.33,483.47,4960.0
2024-08-13 15:45:00,483.47,483.72,482.61,483.72,7857.0,483.47,483.72,482.61,483.72,7857.0
2024-08-13 15:50:00,483.82,484.31,482.24,483.36,21679.0,483.82,484.31,482.24,483.36,21679.0
2024-08-13 15:55:00,483.18,484.62,481.9,484.61,42230.0,483.18,484.62,481.9,484.61,42230.0
2024-08-14 09:30:00,482.37,485.0,480.57,482.05,6990.0,482.37,485.0,480.57,482.05,6990.0
2024-08-14 09:35:00,480.81,483.37,480.1,480.26,4455.0,480.81,483.37,480.1,480.26,4455.0
2024-08-14 09:40:00,480.11,480.11,478.56,478.56,1254.0,480.11,480.11,478.56,478.56,1254.0
2024-08-14 09:45:00,479.03,481.72,478.77,481.66,5367.0,479.03,481.72,478.77,481.66,5367.0
2024-08-14 09:50:00,481.95,483.0,481.0,481.96,1811.0,481.95,483.0,481.0,481.96,1811.0
2024-08-14 09:55:00,480.1,480.54,480.1,480.16,1048.0,480.1,480.54,480.1,480.16,1048.0
2024-08-14 10:00:00,480.24,481.29,480.24,480.54,1880.0,480.24,481.29,480.24,480.54,1880.0
2024-08-14 10:05:00,480.72,480.87,480.7,480.86,1637.0,480.72,480.87,480.7,480.86,1637.0
2024-08-14 10:10:00,480.69,480.86,479.51,480.06,2827.0,480.69,480.86,479.51,480.06,2827.0
2024-08-14 10:15:00,480.64,482.08,479.41,482.08,300.0,480.64,482.08,479.41,482.08,300.0
2024-08-14 10:20:00,480.87,481.9,480.87,481.9,400.0,480.87,481.9,480.87,481.9,400.0
2024-08-14 10:25:00,481.44,481.87,481.43,481.87,900.0,481.44,481.87,481.43,481.87,900.0
2024-08-14 10:30:00,481.6,481.76,477.96,477.96,3650.0,481.6,481.76,477.96,477.96,3650.0
2024-08-14 10:35:00,478.67,478.67,478.67,478.67,100.0,478.67,478.67,478.67,478.67,100.0
2024-08-14 10:40:00,478.28,479.64,478.28,479.34,7679.0,478.28,479.64,478.28,479.34,7679.0
2024-08-14 10:45:00,479.46,481.0,479.45,481.0,2663.0,479.46,481.0,479.45,481.0,2663.0
2024-08-14 10:50:00,481.29,481.88,481.23,481.65,1810.0,481.29,481.88,481.23,481.65,1810.0
2024-08-14 10:55:00,481.87,482.47,481.57,482.47,1100.0,481.87,482.47,481.57,482.47,1100.0
2024-08-14 11:00:00,482.49,482.88,482.27,482.7,1723.0,482.49,482.88,482.27,482.7,1723.0
2024-08-14 11:05:00,482.95,482.95,481.81,482.42,2192.0,482.95,482.95,481.81,482.42,2192.0
2024-08-14 11:10:00,481.88,481.99,481.43,481.43,1068.0,481.88,481.99,481.43,481.43,1068.0
2024-08-14 11:15:00,481.43,481.43,481.43,481.43,0.0,481.43,481.43,481.43,481.43,0.0
2024-08-14 11:20:00,482.12,482.12,482.11,482.12,400.0,482.12,482.12,482.11,482.12,400.0
2024-08-14 11:25:00,482.88,482.88,482.88,482.88,200.0,482.88,482.88,482.88,482.88,200.0
2024-08-14 11:30:00,482.88,482.88,482.88,482.88,0.0,482.88,482.88,482.88,482.88,0.0
2024-08-14 11:35:00,483.45,483.45,482.87,482.88,525.0,483.45,483.45,482.87,482.88,525.0
2024-08-14 11:40:00,483.37,484.83,483.37,484.06,3008.0,483.37,484.83,483.37,484.06,3008.0
2024-08-14 11:45:00,483.78,483.8,483.66,483.8,830.0,483.78,483.8,483.66,483.8,830.0
2024-08-14 11:50:00,484.06,484.07,484.04,484.04,553.0,484.06,484.07,484.04,484.04,553.0
2024-08-14 11:55:00,484.32,484.39,483.46,484.24,4240.0,484.32,484.39,483.46,484.24,4240.0
2024-08-14 12:00:00,484.0,484.0,484.0,484.0,100.0,484.0,484.0,484.0,484.0,100.0
2024-08-14 12:05:00,483.85,483.85,483.22,483.35,600.0,483.85,483.85,483.22,483.35,600.0
2024-08-14 12:10:00,483.35,483.84,482.82,483.52,3627.0,483.35,483.84,482.82,483.52,3627.0
2024-08-14 12:15:00,482.83,482.85,481.92,482.27,907.0,482.83,482.85,481.92,482.27,907.0
2024-08-14 12:20:00,482.53,482.53,481.12,481.12,600.0,482.53,482.53,481.12,481.12,600.0
2024-08-14 12:25:00,481.25,481.25,480.69,480.69,1400.0,481.25,481.25,480.69,480.69,1400.0
2024-08-14 12:30:00,480.64,481.5,480.64,481.32,1610.0,480.64,481.5,480.64,481.32,1610.0
2024-08-14 12:35:00,481.32,481.32,480.75,481.15,700.0,481.32,481.32,480.75,481.15,700.0
2024-08-14 12:40:00,481.22,482.0,481.22,481.35,4004.0,481.22,482.0,481.22,481.35,4004.0
2024-08-14 12:45:00,481.48,482.87,481.48,482.87,2200.0,481.48,482.87,481.48,482.87,2200.0
2024-08-14 12:50:00,482.87,482.87,482.87,482.87,0.0,482.87,482.87,482.87,482.87,0.0
2024-08-14 12:55:00,482.73,482.84,482.07,482.51,1709.0,482.73,482.84,482.07,482.51,1709.0
2024-08-14 13:00:00,482.59,483.09,482.54,483.07,1258.0,482.59,483.09,482.54,483.07,1258.0
2024-08-14 13:05:00,483.11,483.47,482.92,483.47,3400.0,483.11,483.47,482.92,483.47,3400.0
2024-08-14 13:10:00,483.14,483.43,482.3,483.43,3805.0,483.14,483.43,482.3,483.43,3805.0
2024-08-14 13:15:00,483.37,483.4,483.06,483.21,500.0,483.37,483.4,483.06,483.21,500.0
2024-08-14 13:20:00,483.8,484.31,483.0,483.5,2600.0,483.8,484.31,483.0,483.5,2600.0
2024-08-14 13:25:00,483.5,484.26,483.27,483.9,6941.0,483.5,484.26,483.27,483.9,6941.0
2024-08-14 13:30:00,484.21,484.96,483.99,484.07,2432.0,484.21,484.96,483.99,484.07,2432.0
2024-08-14 13:35:00,484.8,484.8,483.68,484.02,985.0,484.8,484.8,483.68,484.02,985.0
2024-08-14 13:40:00,483.48,483.49,482.71,483.17,2695.0,483.48,483.49,482.71,483.17,2695.0
2024-08-14 13:45:00,482.99,483.07,482.48,482.48,610.0,482.99,483.07,482.48,482.48,610.0
2024-08-14 13:50:00,482.61,483.92,482.09,483.89,1943.0,482.61,483.92,482.09,483.89,1943.0
2024-08-14 13:55:00,483.98,484.0,483.19,483.19,900.0,483.98,484.0,483.19,483.19,900.0
2024-08-14 14:00:00,482.34,482.46,481.86,481.94,1843.0,482.34,482.46,481.86,481.94,1843.0
2024-08-14 14:05:00,482.35,482.38,482.35,482.38,300.0,482.35,482.38,482.35,482.38,300.0
2024-08-14 14:10:00,482.64,482.64,482.64,482.64,115.0,482.64,482.64,482.64,482.64,115.0
2024-08-14 14:15:00,482.35,482.53,481.82,481.82,1851.0,482.35,482.53,481.82,481.82,1851.0
2024-08-14 14:20:00,481.68,481.97,481.0,481.13,1943.0,481.68,481.97,481.0,481.13,1943.0
2024-08-14 14:25:00,481.28,481.38,480.98,481.18,804.0,481.28,481.38,480.98,481.18,804.0
2024-08-14 14:30:00,481.05,481.15,481.04,481.15,500.0,481.05,481.15,481.04,481.15,500.0
2024-08-14 14:35:00,481.02,481.16,480.34,480.99,3350.0,481.02,481.16,480.34,480.99,3350.0
2024-08-14 14:40:00,480.75,480.97,480.68,480.97,413.0,480.75,480.97,480.68,480.97,413.0
2024-08-14 14:45:00,480.82,481.38,480.65,481.38,1776.0,480.82,481.38,480.65,481.38,1776.0
2024-08-14 14:50:00,481.38,481.38,481.38,481.38,0.0,481.38,481.38,481.38,481.38,0.0
2024-08-14 14:55:00,481.38,481.5,481.38,481.5,400.0,481.38,481.5,481.38,481.5,400.0
2024-08-14 15:00:00,481.5,481.5,481.5,481.5,0.0,481.5,481.5,481.5,481.5,0.0
2024-08-14 15:05:00,481.39,481.83,480.92,481.37,900.0,481.39,481.83,480.92,481.37,900.0
2024-08-14 15:10:00,481.36,481.82,480.91,481.3,7403.0,481.36,481.82,480.91,481.3,7403.0
2024-08-14 15:15:00,481.3,482.04,481.3,481.93,1282.0,481.3,482.04,481.3,481.93,1282.0
2024-08-14 15:20:00,481.78,482.2,481.76,482.2,1622.0,481.78,482.2,481.76,482.2,1622.0
2024-08-14 15:25:00,482.54,483.78,482.53,483.73,4776.0,482.54,483.78,482.53,483.73,4776.0
2024-08-14 15:30:00,483.36,483.94,482.04,482.06,7571.0,483.36,483.94,482.04,482.06,7571.0
2024-08-14 15:35:00,482.42,484.25,482.01,484.25,3427.0,482.42,484.25,482.01,484.25,3427.0
2024-08-14 15:40:00,484.22,485.0,484.21,484.76,2900.0,484.22,485.0,484.21,484.76,2900.0
2024-08-14 15:45:00,484.81,485.81,484.77,485.79,3704.0,484.81,485.81,484.77,485.79,3704.0
2024-08-14 15:50:00,485.81,486.03,483.39,485.25,13875.0,485.81,486.03,483.39,485.25,13875.0
2024-08-14 15:55:00,485.56,485.56,482.69,483.79,63396.0,485.56,485.56,482.69,483.79,63396.0
2024-08-15 09:30:00,490.0,491.0,486.55,489.18,11648.0,490.0,491.0,486.55,489.18,11648.0
2024-08-15 09:35:00,489.03,494.96,488.62,493.6,10097.0,489.03,494.96,488.62,493.6,10097.0
2024-08-15 09:40:00,492.69,492.69,488.36,489.3,2857.0,492.69,492.69,488.36,489.3,2857.0
2024-08-15 09:45:00,489.17,489.17,487.13,487.64,11542.0,489.17,489.17,487.13,487.64,11542.0
2024-08-15 09:50:00,487.52,488.66,485.68,488.4,9331.0,487.52,488.66,485.68,488.4,9331.0
2024-08-15 09:55:00,489.61,490.36,487.3,489.43,5306.0,489.61,490.36,487.3,489.43,5306.0
2024-08-15 10:00:00,489.83,490.74,489.62,489.62,3915.0,489.83,490.74,489.62,489.62,3915.0
2024-08-15 10:05:00,488.72,492.11,488.64,492.06,15251.0,488.72,492.11,488.64,492.06,15251.0
2024-08-15 10:10:00,492.38,492.79,490.88,491.62,3251.0,492.38,492.79,490.88,491.62,3251.0
2024-08-15 10:15:00,490.6,491.16,490.22,490.33,9013.0,490.6,491.16,490.22,490.33,9013.0
2024-08-15 10:20:00,490.22,492.42,490.22,492.42,1457.0,490.22,492.42,490.22,492.42,1457.0
2024-08-15 10:25:00,491.19,491.53,490.58,490.58,1903.0,491.19,491.53,490.58,490.58,1903.0
2024-08-15 10:30:00,490.54,491.74,490.5,491.74,7050.0,490.54,491.74,490.5,491.74,7050.0
2024-08-15 10:35:00,491.31,493.51,491.3,493.31,1821.0,491.31,493.51,491.3,493.31,1821.0
2024-08-15 10:40:00,493.31,494.19,493.02,494.19,5233.0,493.31,494.19,493.02,494.19,5233.0
2024-08-15 10:45:00,493.19,493.65,492.01,492.67,2375.0,493.19,493.65,492.01,492.67,2375.0
2024-08-15 10:50:00,492.67,492.67,492.65,492.67,500.0,492.67,492.67,492.65,492.67,500.0
2024-08-15 10:55:00,492.57,493.74,492.25,493.73,4590.0,492.57,493.74,492.25,493.73,4590.0
2024-08-15 11:00:00,493.69,493.86,492.52,492.53,6531.0,493.69,493.86,492.52,492.53,6531.0
2024-08-15 11:05:00,491.62,491.63,491.29,491.29,603.0,491.62,491.63,491.29,491.29,603.0
2024-08-15 11:10:00,491.92,491.92,491.92,491.92,234.0,491.92,491.92,491.92,491.92,234.0
2024-08-15 11:15:00,491.92,492.08,491.92,492.08,302.0,491.92,492.08,491.92,492.08,302.0
2024-08-15 11:20:00,492.59,493.14,492.33,493.14,2792.0,492.59,493.14,492.33,493.14,2792.0
2024-08-15 11:25:00,492.76,492.76,490.79,490.95,2329.0,492.76,492.76,490.79,490.95,2329.0
2024-08-15 11:30:00,490.28,490.76,489.5,490.76,3703.0,490.28,490.76,489.5,490.76,3703.0
2024-08-15 11:35:00,490.24,490.24,490.17,490.17,200.0,490.24,490.24,490.17,490.17,200.0
2024-08-15 11:40:00,490.43,490.5,490.42,490.5,200.0,490.43,490.5,490.42,490.5,200.0
2024-08-15 11:45:00,490.5,490.97,490.5,490.81,410.0,490.5,490.97,490.5,490.81,410.0
2024-08-15 11:50:00,491.22,491.22,490.93,490.96,2122.0,491.22,491.22,490.93,490.96,2122.0
2024-08-15 11:55:00,491.06,491.06,489.71,490.44,2000.0,491.06,491.06,489.71,490.44,2000.0
2024-08-15 12:00:00,490.01,490.26,489.74,489.74,1886.0,490.01,490.26,489.74,489.74,1886.0
2024-08-15 12:05:00,490.72,490.99,490.07,490.47,3209.0,490.72,490.99,490.07,490.47,3209.0
2024-08-15 12:10:00,490.92,490.92,488.99,488.99,1800.0,490.92,490.92,488.99,488.99,1800.0
2024-08-15 12:15:00,489.44,490.22,489.33,490.0,5252.0,489.44,490.22,489.33,490.0,5252.0
2024-08-15 12:20:00,489.69,489.69,489.47,489.47,300.0,489.69,489.69,489.47,489.47,300.0
2024-08-15 12:25:00,488.86,489.82,488.86,489.82,400.0,488.86,489.82,488.86,489.82,400.0
2024-08-15 12:30:00,489.13,489.21,488.75,488.75,500.0,489.13,489.21,488.75,488.75,500.0
2024-08-15 12:35:00,489.34,489.48,488.4,488.65,1652.0,489.34,489.48,488.4,488.65,1652.0
2024-08-15 12:40:00,487.99,487.99,487.51,487.69,500.0,487.99,487.99,487.51,487.69,500.0
2024-08-15 12:45:00,487.32,487.36,487.31,487.31,524.0,487.32,487.36,487.31,487.31,524.0
2024-08-15 12:50:00,487.31,488.05,487.3,487.7,800.0,487.31,488.05,487.3,487.7,800.0
2024-08-15 12:55:00,488.36,488.77,488.06,488.46,1902.0,488.36,488.77,488.06,488.46,1902.0
2024-08-15 13:00:00,488.46,489.57,488.15,489.57,2695.0,488.46,489.57,488.15,489.57,2695.0
2024-08-15 13:05:00,489.44,489.97,488.36,489.01,4174.0,489.44,489.97,488.36,489.01,4174.0
2024-08-15 13:10:00,488.35,488.91,488.35,488.53,706.0,488.35,488.91,488.35,488.53,706.0
2024-08-15 13:15:00,489.23,489.25,488.58,488.72,900.0,489.23,489.25,488.58,488.72,900.0
2024-08-15 13:20:00,488.55,488.55,488.54,488.54,200.0,488.55,488.55,488.54,488.54,200.0
2024-08-15 13:25:00,488.71,488.71,487.73,487.73,790.0,488.71,488.71,487.73,487.73,790.0
2024-08-15 13:30:00,488.09,489.5,488.09,488.44,2813.0,488.09,489.5,488.09,488.44,2813.0
2024-08-15 13:35:00,488.93,489.41,488.92,489.41,500.0,488.93,489.41,488.92,489.41,500.0
2024-08-15 13:40:00,490.35,490.76,489.4,490.76,503.0,490.35,490.76,489.4,490.76,503.0
2024-08-15 13:45:00,489.62,490.02,489.59,489.59,394.0,489.62,490.02,489.59,489.59,394.0
2024-08-15 13:50:00,489.86,489.86,489.86,489.86,100.0,489.86,489.86,489.86,489.86,100.0
2024-08-15 13:55:00,489.62,489.62,489.24,489.44,600.0,489.62,489.62,489.24,489.44,600.0
2024-08-15 14:00:00,489.48,489.48,489.2,489.48,300.0,489.48,489.48,489.2,489.48,300.0
2024-08-15 14:05:00,489.79,489.8,489.75,489.8,300.0,489.79,489.8,489.75,489.8,300.0
2024-08-15 14:10:00,489.28,489.28,489.16,489.16,200.0,489.28,489.28,489.16,489.16,200.0
2024-08-15 14:15:00,489.16,489.16,489.16,489.16,0.0,489.16,489.16,489.16,489.16,0.0
2024-08-15 14:20:00,489.13,489.14,489.13,489.14,211.0,489.13,489.14,489.13,489.14,211.0
2024-08-15 14:25:00,488.82,489.11,488.82,489.11,200.0,488.82,489.11,488.82,489.11,200.0
2024-08-15 14:30:00,488.89,489.12,488.89,489.08,658.0,488.89,489.12,488.89,489.08,658.0
2024-08-15 14:35:00,489.2,490.3,489.0,490.25,2752.0,489.2,490.3,489.0,490.25,2752.0
2024-08-15 14:40:00,489.91,490.35,489.88,489.98,1704.0,489.91,490.35,489.88,489.98,1704.0
2024-08-15 14:45:00,489.83,490.1,489.35,489.74,2400.0,489.83,490.1,489.35,489.74,2400.0
2024-08-15 14:50:00,489.44,489.97,489.08,489.48,1855.0,489.44,489.97,489.08,489.48,1855.0
2024-08-15 14:55:00,489.8,490.12,489.8,490.12,404.0,489.8,490.12,489.8,490.12,404.0
2024-08-15 15:00:00,489.62,489.68,489.44,489.44,1075.0,489.62,489.68,489.44,489.44,1075.0
2024-08-15 15:05:00,489.2,490.95,489.2,490.95,1620.0,489.2,490.95,489.2,490.95,1620.0
2024-08-15 15:10:00,490.97,490.97,490.19,490.3,4706.0,490.97,490.97,490.19,490.3,4706.0
2024-08-15 15:15:00,489.93,490.58,489.93,490.58,3330.0,489.93,490.58,489.93,490.58,3330.0
2024-08-15 15:20:00,490.9,491.11,490.61,491.11,400.0,490.9,491.11,490.61,491.11,400.0
2024-08-15 15:25:00,491.08,491.38,490.99,491.06,2500.0,491.08,491.38,490.99,491.06,2500.0
2024-08-15 15:30:00,490.75,491.19,490.15,491.19,4816.0,490.75,491.19,490.15,491.19,4816.0
2024-08-15 15:35:00,491.1,491.42,490.26,490.26,2895.0,491.1,491.42,490.26,490.26,2895.0
2024-08-15 15:40:00,490.24,490.3,489.65,490.1,4131.0,490.24,490.3,489.65,490.1,4131.0
2024-08-15 15:45:00,489.81,489.85,489.02,489.31,6300.0,489.81,489.85,489.02,489.31,6300.0
2024-08-15 15:50:00,489.87,489.87,488.6,489.36,10571.0,489.87,489.87,488.6,489.36,10571.0
2024-08-15 15:55:00,489.53,489.96,488.41,489.36,40139.0,489.53,489.96,488.41,489.36,40139.0
2024-08-16 09:30:00,488.38,489.51,488.38,489.51,3764.0,488.38,489.51,488.38,489.51,3764.0
2024-08-16 09:35:00,489.36,491.64,489.24,491.64,4184.0,489.36,491.64,489.24,491.64,4184.0
2024-08-16 09:40:00,490.33,492.12,489.28,489.28,4252.0,490.33,492.12,489.28,489.28,4252.0
2024-08-16 09:45:00,491.57,491.57,489.19,489.19,1011.0,491.57,491.57,489.19,489.19,1011.0
2024-08-16 09:50:00,489.21,491.45,487.52,490.22,1496.0,489.21,491.45,487.52,490.22,1496.0
2024-08-16 09:55:00,488.1,489.83,487.42,489.08,2862.0,488.1,489.83,487.42,489.08,2862.0
2024-08-16 10:00:00,489.09,489.96,488.99,489.5,1100.0,489.09,489.96,488.99,489.5,1100.0
2024-08-16 10:05:00,490.6,490.6,490.6,490.6,200.0,490.6,490.6,490.6,490.6,200.0
2024-08-16 10:10:00,489.04,490.11,488.53,489.45,1562.0,489.04,490.11,488.53,489.45,1562.0
2024-08-16 10:15:00,490.08,491.11,489.83,491.11,2437.0,490.08,491.11,489.83,491.11,2437.0
2024-08-16 10:20:00,490.99,490.99,489.43,490.99,7905.0,490.99,490.99,489.43,490.99,7905.0
2024-08-16 10:25:00,492.0,492.0,491.08,491.41,1954.0,492.0,492.0,491.08,491.41,1954.0
2024-08-16 10:30:00,490.94,491.43,490.84,491.05,1788.0,490.94,491.43,490.84,491.05,1788.0
2024-08-16 10:35:00,491.56,491.84,491.25,491.84,526.0,491.56,491.84,491.25,491.84,526.0
2024-08-16 10:40:00,491.94,491.94,491.56,491.8,1400.0,491.94,491.94,491.56,491.8,1400.0
2024-08-16 10:45:00,491.83,491.98,490.31,490.31,1838.0,491.83,491.98,490.31,490.31,1838.0
2024-08-16 10:50:00,490.32,492.52,490.13,491.79,1360.0,490.32,492.52,490.13,491.79,1360.0
2024-08-16 10:55:00,491.79,491.81,491.78,491.79,302.0,491.79,491.81,491.78,491.79,302.0
2024-08-16 11:00:00,491.23,493.15,491.22,492.98,4502.0,491.23,493.15,491.22,492.98,4502.0
2024-08-16 11:05:00,492.72,493.64,492.71,493.64,3414.0,492.72,493.64,492.71,493.64,3414.0
2024-08-16 11:10:00,493.29,493.38,493.07,493.07,300.0,493.29,493.38,493.07,493.07,300.0
2024-08-16 11:15:00,493.06,493.1,492.7,492.8,2331.0,493.06,493.1,492.7,492.8,2331.0
2024-08-16 11:20:00,491.95,492.27,491.95,492.27,2142.0,491.95,492.27,491.95,492.27,2142.0
2024-08-16 11:25:00,492.27,492.97,491.95,492.97,2886.0,492.27,492.97,491.95,492.97,2886.0
2024-08-16 11:30:00,492.61,493.32,492.58,493.32,400.0,492.61,493.32,492.58,493.32,400.0
2024-08-16 11:35:00,493.45,493.45,493.45,493.45,100.0,493.45,493.45,493.45,493.45,100.0
2024-08-16 11:40:00,493.4,494.0,493.4,493.5,405.0,493.4,494.0,493.4,493.5,405.0
2024-08-16 11:45:00,493.5,493.94,493.49,493.67,602.0,493.5,493.94,493.49,493.67,602.0
2024-08-16 11:50:00,493.91,494.36,493.12,493.12,1018.0,493.91,494.36,493.12,493.12,1018.0
2024-08-16 11:55:00,494.35,494.35,493.77,493.87,717.0,494.35,494.35,493.77,493.87,717.0
2024-08-16 12:00:00,493.87,493.87,493.87,493.87,0.0,493.87,493.87,493.87,493.87,0.0
2024-08-16 12:05:00,494.41,494.64,494.41,494.62,593.0,494.41,494.64,494.41,494.62,593.0
2024-08-16 12:10:00,494.47,495.17,494.37,495.17,2057.0,494.47,495.17,494.37,495.17,2057.0
2024-08-16 12:15:00,495.0,495.0,494.99,495.0,100.0,495.0,495.0,494.99,495.0,100.0
2024-08-16 12:20:00,495.47,495.69,495.46,495.69,580.0,495.47,495.69,495.46,495.69,580.0
2024-08-16 12:25:00,495.42,495.87,495.42,495.87,400.0,495.42,495.87,495.42,495.87,400.0
2024-08-16 12:30:00,495.44,495.83,494.75,495.31,1030.0,495.44,495.83,494.75,495.31,1030.0
2024-08-16 12:35:00,495.41,496.0,495.04,495.75,3695.0,495.41,496.0,495.04,495.75,3695.0
2024-08-16 12:40:00,495.66,495.75,495.66,495.75,430.0,495.66,495.75,495.66,495.75,430.0
2024-08-16 12:45:00,495.73,496.83,495.28,496.83,3265.0,495.73,496.83,495.28,496.83,3265.0
2024-08-16 12:50:00,496.64,496.69,496.64,496.69,200.0,496.64,496.69,496.64,496.69,200.0
2024-08-16 12:55:00,496.95,497.27,496.94,497.27,400.0,496.95,497.27,496.94,497.27,400.0
2024-08-16 13:00:00,497.26,497.26,496.88,496.88,700.0,497.26,497.26,496.88,496.88,700.0
2024-08-16 13:05:00,497.21,497.21,496.52,496.68,2286.0,497.21,497.21,496.52,496.68,2286.0
2024-08-16 13:10:00,496.91,497.05,496.52,496.85,5008.0,496.91,497.05,496.52,496.85,5008.0
2024-08-16 13:15:00,496.84,497.02,496.08,496.17,3404.0,496.84,497.02,496.08,496.17,3404.0
2024-08-16 13:20:00,496.03,497.16,496.03,496.7,4400.0,496.03,497.16,496.03,496.7,4400.0
2024-08-16 13:25:00,496.78,497.21,496.78,496.96,400.0,496.78,497.21,496.78,496.96,400.0
2024-08-16 13:30:00,496.39,496.39,495.02,495.56,1107.0,496.39,496.39,495.02,495.56,1107.0
2024-08-16 13:35:00,495.56,495.57,493.99,494.08,3204.0,495.56,495.57,493.99,494.08,3204.0
2024-08-16 13:40:00,493.86,494.34,493.86,494.11,1909.0,493.86,494.34,493.86,494.11,1909.0
2024-08-16 13:45:00,493.87,494.68,493.87,494.11,2487.0,493.87,494.68,493.87,494.11,2487.0
2024-08-16 13:50:00,493.99,494.01,493.83,493.84,900.0,493.99,494.01,493.83,493.84,900.0
2024-08-16 13:55:00,494.14,494.68,494.14,494.68,801.0,494.14,494.68,494.14,494.68,801.0
2024-08-16 14:00:00,494.58,494.8,493.67,493.67,1138.0,494.58,494.8,493.67,493.67,1138.0
2024-08-16 14:05:00,493.67,493.94,493.53,493.94,1900.0,493.67,493.94,493.53,493.94,1900.0
2024-08-16 14:10:00,493.53,493.83,493.51,493.56,1015.0,493.53,493.83,493.51,493.56,1015.0
2024-08-16 14:15:00,493.51,493.6,492.85,492.85,598.0,493.51,493.6,492.85,492.85,598.0
2024-08-16 14:20:00,492.58,493.19,492.5,493.19,16924.0,492.58,493.19,492.5,493.19,16924.0
2024-08-16 14:25:00,492.43,494.29,492.43,494.29,1611.0,492.43,494.29,492.43,494.29,1611.0
2024-08-16 14:30:00,493.79,494.0,493.63,493.63,794.0,493.79,494.0,493.63,493.63,794.0
2024-08-16 14:35:00,493.63,493.63,493.63,493.63,0.0,493.63,493.63,493.63,493.63,0.0
2024-08-16 14:40:00,494.08,494.3,494.08,494.15,800.0,494.08,494.3,494.08,494.15,800.0
2024-08-16 14:45:00,494.5,494.71,493.76,494.01,1646.0,494.5,494.71,493.76,494.01,1646.0
2024-08-16 14:50:00,494.0,494.59,493.7,494.57,1200.0,494.0,494.59,493.7,494.57,1200.0
2024-08-16 14:55:00,494.47,495.66,494.47,495.4,2179.0,494.47,495.66,494.47,495.4,2179.0
2024-08-16 15:00:00,495.4,495.4,493.9,494.0,2901.0,495.4,495.4,493.9,494.0,2901.0
2024-08-16 15:05:00,493.89,494.57,493.88,494.33,1828.0,493.89,494.57,493.88,494.33,1828.0
2024-08-16 15:10:00,493.81,494.32,493.81,494.0,500.0,493.81,494.32,493.81,494.0,500.0
2024-08-16 15:15:00,494.07,494.07,494.07,494.07,294.0,494.07,494.07,494.07,494.07,294.0
2024-08-16 15:20:00,494.06,494.37,493.9,494.16,1548.0,494.06,494.37,493.9,494.16,1548.0
2024-08-16 15:25:00,494.15,494.41,493.9,494.14,2025.0,494.15,494.41,493.9,494.14,2025.0
2024-08-16 15:30:00,494.1,494.38,493.91,494.36,2194.0,494.1,494.38,493.91,494.36,2194.0
2024-08-16 15:35:00,494.41,494.82,494.33,494.69,3213.0,494.41,494.82,494.33,494.69,3213.0
2024-08-16 15:40:00,494.84,495.19,494.5,494.5,3584.0,494.84,495.19,494.5,494.5,3584.0
2024-08-16 15:45:00,494.77,495.08,494.49,495.08,2225.0,494.77,495.08,494.49,495.08,2225.0
2024-08-16 15:50:00,495.19,495.82,494.55,495.64,8592.0,495.19,495.82,494.55,495.64,8592.0
2024-08-16 15:55:00,495.49,498.67,495.48,498.33,45108.0,495.49,498.67,495.48,498.33,45108.0
2024-08-19 09:30:00,498.14,502.0,496.96,499.43,8132.0,498.14,502.0,496.96,499.43,8132.0
2024-08-19 09:35:00,500.5,500.5,496.67,496.67,1546.0,500.5,500.5,496.67,496.67,1546.0
2024-08-19 09:40:00,498.08,498.08,497.95,497.96,400.0,498.08,498.08,497.95,497.96,400.0
2024-08-19 09:45:00,501.84,501.84,501.83,501.84,300.0,501.84,501.84,501.83,501.84,300.0
2024-08-19 09:50:00,499.8,500.42,498.96,498.96,2100.0,499.8,500.42,498.96,498.96,2100.0
2024-08-19 09:55:00,500.19,501.56,499.65,499.68,1193.0,500.19,501.56,499.65,499.68,1193.0
2024-08-19 10:00:00,499.19,501.0,499.19,501.0,5136.0,499.19,501.0,499.19,501.0,5136.0
2024-08-19 10:05:00,502.0,502.82,501.01,501.76,5174.0,502.0,502.82,501.01,501.76,5174.0
2024-08-19 10:10:00,501.76,501.93,501.39,501.93,447.0,501.76,501.93,501.39,501.93,447.0
2024-08-19 10:15:00,500.57,501.87,498.86,499.13,1719.0,500.57,501.87,498.86,499.13,1719.0
2024-08-19 10:20:00,497.89,498.78,497.85,498.78,600.0,497.89,498.78,497.85,498.78,600.0
2024-08-19 10:25:00,498.78,498.78,498.78,498.78,0.0,498.78,498.78,498.78,498.78,0.0
2024-08-19 10:30:00,498.78,498.78,498.78,498.78,0.0,498.78,498.78,498.78,498.78,0.0
2024-08-19 10:35:00,497.2,498.24,497.2,498.24,300.0,497.2,498.24,497.2,498.24,300.0
2024-08-19 10:40:00,498.78,498.78,498.4,498.41,400.0,498.78,498.78,498.4,498.41,400.0
2024-08-19 10:45:00,498.98,498.98,497.94,497.95,1600.0,498.98,498.98,497.94,497.95,1600.0
2024-08-19 10:50:00,498.61,499.27,498.55,498.86,1405.0,498.61,499.27,498.55,498.86,1405.0
2024-08-19 10:55:00,498.86,499.18,498.86,499.18,300.0,498.86,499.18,498.86,499.18,300.0
2024-08-19 11:00:00,499.04,499.04,498.71,498.88,441.0,499.04,499.04,498.71,498.88,441.0
2024-08-19 11:05:00,498.36,498.56,498.07,498.54,1005.0,498.36,498.56,498.07,498.54,1005.0
2024-08-19 11:10:00,497.94,497.94,497.32,497.32,2300.0,497.94,497.94,497.32,497.32,2300.0
2024-08-19 11:15:00,497.7,497.7,497.32,497.33,1400.0,497.7,497.7,497.32,497.33,1400.0
2024-08-19 11:20:00,497.46,497.7,497.33,497.7,300.0,497.46,497.7,497.33,497.7,300.0
2024-08-19 11:25:00,497.45,497.45,497.45,497.45,105.0,497.45,497.45,497.45,497.45,105.0
2024-08-19 11:30:00,497.45,498.09,497.45,498.09,1616.0,497.45,498.09,497.45,498.09,1616.0
2024-08-19 11:35:00,498.72,498.72,498.72,498.72,100.0,498.72,498.72,498.72,498.72,100.0
2024-08-19 11:40:00,498.62,498.62,498.62,498.62,100.0,498.62,498.62,498.62,498.62,100.0
2024-08-19 11:45:00,498.69,500.0,498.69,499.17,2166.0,498.69,500.0,498.69,499.17,2166.0
2024-08-19 11:50:00,499.56,499.56,499.56,499.56,100.0,499.56,499.56,499.56,499.56,100.0
2024-08-19 11:55:00,499.9,500.26,498.63,498.78,2522.0,499.9,500.26,498.63,498.78,2522.0
2024-08-19 12:00:00,498.67,499.32,498.25,498.68,5589.0,498.67,499.32,498.25,498.68,5589.0
2024-08-19 12:05:00,498.53,498.53,498.37,498.4,474.0,498.53,498.53,498.37,498.4,474.0
2024-08-19 12:10:00,498.87,499.37,497.99,498.0,1644.0,498.87,499.37,497.99,498.0,1644.0
2024-08-19 12:15:00,497.84,498.37,497.84,498.37,1004.0,497.84,498.37,497.84,498.37,1004.0
2024-08-19 12:20:00,498.06,498.37,498.0,498.37,619.0,498.06,498.37,498.0,498.37,619.0
2024-08-19 12:25:00,498.7,498.7,498.37,498.37,270.0,498.7,498.7,498.37,498.37,270.0
2024-08-19 12:30:00,498.37,499.9,498.34,499.9,3876.0,498.37,499.9,498.34,499.9,3876.0
2024-08-19 12:35:00,499.15,499.81,499.14,499.26,14700.0,499.15,499.81,499.14,499.26,14700.0
2024-08-19 12:40:00,499.24,499.24,499.0,499.16,400.0,499.24,499.24,499.0,499.16,400.0
2024-08-19 12:45:00,499.19,500.32,499.19,500.32,9082.0,499.19,500.32,499.19,500.32,9082.0
2024-08-19 12:50:00,500.57,500.57,500.33,500.33,450.0,500.57,500.57,500.33,500.33,450.0
2024-08-19 12:55:00,499.73,499.93,499.53,499.93,394.0,499.73,499.93,499.53,499.93,394.0
2024-08-19 13:00:00,499.62,499.62,499.26,499.5,400.0,499.62,499.62,499.26,499.5,400.0
2024-08-19 13:05:00,499.2,499.57,499.2,499.56,200.0,499.2,499.57,499.2,499.56,200.0
2024-08-19 13:10:00,498.98,498.98,498.25,498.25,200.0,498.98,498.98,498.25,498.25,200.0
2024-08-19 13:15:00,498.91,498.91,498.0,498.0,327.0,498.91,498.91,498.0,498.0,327.0
2024-08-19 13:20:00,498.58,498.58,498.58,498.58,100.0,498.58,498.58,498.58,498.58,100.0
2024-08-19 13:25:00,498.85,499.71,498.49,499.71,2407.0,498.85,499.71,498.49,499.71,2407.0
2024-08-19 13:30:00,499.15,499.72,499.15,499.61,516.0,499.15,499.72,499.15,499.61,516.0
2024-08-19 13:35:00,499.31,499.31,499.3,499.3,600.0,499.31,499.31,499.3,499.3,600.0
2024-08-19 13:40:00,499.57,499.57,499.57,499.57,100.0,499.57,499.57,499.57,499.57,100.0
2024-08-19 13:45:00,499.36,499.36,499.36,499.36,100.0,499.36,499.36,499.36,499.36,100.0
2024-08-19 13:50:00,499.22,499.22,499.21,499.22,112.0,499.22,499.22,499.21,499.22,112.0
2024-08-19 13:55:00,499.22,499.54,498.68,499.41,1800.0,499.22,499.54,498.68,499.41,1800.0
2024-08-19 14:00:00,499.44,499.44,498.65,499.2,2453.0,499.44,499.44,498.65,499.2,2453.0
2024-08-19 14:05:00,499.0,499.17,499.0,499.01,1935.0,499.0,499.17,499.0,499.01,1935.0
2024-08-19 14:10:00,499.0,499.25,498.17,498.45,1686.0,499.0,499.25,498.17,498.45,1686.0
2024-08-19 14:15:00,498.0,498.06,497.69,497.75,3163.0,498.0,498.06,497.69,497.75,3163.0
2024-08-19 14:20:00,497.75,498.44,497.75,498.44,2278.0,497.75,498.44,497.75,498.44,2278.0
2024-08-19 14:25:00,498.0,498.77,498.0,498.48,6775.0,498.0,498.77,498.0,498.48,6775.0
2024-08-19 14:30:00,499.23,499.23,498.75,499.21,533.0,499.23,499.23,498.75,499.21,533.0
2024-08-19 14:35:00,499.14,499.16,498.82,498.82,400.0,499.14,499.16,498.82,498.82,400.0
2024-08-19 14:40:00,498.94,499.61,498.86,499.0,8483.0,498.94,499.61,498.86,499.0,8483.0
2024-08-19 14:45:00,499.08,499.34,498.78,498.78,1448.0,499.08,499.34,498.78,498.78,1448.0
2024-08-19 14:50:00,499.34,499.75,499.34,499.74,400.0,499.34,499.75,499.34,499.74,400.0
2024-08-19 14:55:00,499.7,500.58,499.7,499.98,1016.0,499.7,500.58,499.7,499.98,1016.0
2024-08-19 15:00:00,500.02,500.19,499.73,499.73,882.0,500.02,500.19,499.73,499.73,882.0
2024-08-19 15:05:00,499.36,499.78,499.35,499.35,506.0,499.36,499.78,499.35,499.35,506.0
2024-08-19 15:10:00,499.09,499.52,499.08,499.52,500.0,499.09,499.52,499.08,499.52,500.0
2024-08-19 15:15:00,499.44,499.72,499.25,499.26,500.0,499.44,499.72,499.25,499.26,500.0
2024-08-19 15:20:00,499.53,499.53,499.12,499.36,1500.0,499.53,499.53,499.12,499.36,1500.0
2024-08-19 15:25:00,499.18,499.5,498.96,499.22,3257.0,499.18,499.5,498.96,499.22,3257.0
2024-08-19 15:30:00,499.12,499.18,498.96,499.0,1400.0,499.12,499.18,498.96,499.0,1400.0
2024-08-19 15:35:00,498.98,500.16,498.98,499.83,1701.0,498.98,500.16,498.98,499.83,1701.0
2024-08-19 15:40:00,499.84,499.84,498.96,499.23,1710.0,499.84,499.84,498.96,499.23,1710.0
2024-08-19 15:45:00,498.83,498.83,497.84,498.13,3735.0,498.83,498.83,497.84,498.13,3735.0
2024-08-19 15:50:00,498.32,498.39,497.16,498.3,15519.0,498.32,498.39,497.16,498.3,15519.0
2024-08-19 15:55:00,498.29,498.29,496.96,497.26,24040.0,498.29,498.29,496.96,497.26,24040.0
2024-08-20 09:30:00,499.43,500.0,499.43,500.0,12417.0,499.43,500.0,499.43,500.0,12417.0
2024-08-20 09:35:00,500.0,500.0,500.0,500.0,0.0,500.0,500.0,500.0,500.0,0.0
2024-08-20 09:40:00,500.91,500.91,499.0,499.0,740.0,500.91,500.91,499.0,499.0,740.0
2024-08-20 09:45:00,498.83,499.28,497.63,497.64,2184.0,498.83,499.28,497.63,497.64,2184.0
2024-08-20 09:50:00,497.21,498.67,496.37,497.51,4927.0,497.21,498.67,496.37,497.51,4927.0
2024-08-20 09:55:00,497.63,497.85,496.59,497.34,2849.0,497.63,497.85,496.59,497.34,2849.0
2024-08-20 10:00:00,497.34,497.34,495.87,496.26,3901.0,497.34,497.34,495.87,496.26,3901.0
2024-08-20 10:05:00,496.14,497.0,495.0,495.52,3137.0,496.14,497.0,495.0,495.52,3137.0
2024-08-20 10:10:00,495.52,495.52,493.94,494.16,1158.0,495.52,495.52,493.94,494.16,1158.0
2024-08-20 10:15:00,493.39,493.66,491.76,491.76,1911.0,493.39,493.66,491.76,491.76,1911.0
2024-08-20 10:20:00,491.54,491.77,490.08,490.19,11100.0,491.54,491.77,490.08,490.19,11100.0
2024-08-20 10:25:00,490.44,490.88,489.08,490.33,8157.0,490.44,490.88,489.08,490.33,8157.0
2024-08-20 10:30:00,490.6,492.32,490.02,492.13,7791.0,490.6,492.32,490.02,492.13,7791.0
2024-08-20 10:35:00,491.79,491.85,490.27,490.27,1836.0,491.79,491.85,490.27,490.27,1836.0
2024-08-20 10:40:00,491.1,491.1,489.98,490.0,779.0,491.1,491.1,489.98,490.0,779.0
2024-08-20 10:45:00,490.58,491.61,489.9,491.21,1206.0,490.58,491.61,489.9,491.21,1206.0
2024-08-20 10:50:00,491.45,491.51,491.22,491.22,341.0,491.45,491.51,491.22,491.22,341.0
2024-08-20 10:55:00,491.03,491.88,490.01,490.38,5829.0,491.03,491.88,490.01,490.38,5829.0
2024-08-20 11:00:00,490.22,490.78,490.02,490.24,2521.0,490.22,490.78,490.02,490.24,2521.0
2024-08-20 11:05:00,490.24,490.24,489.82,490.14,2176.0,490.24,490.24,489.82,490.14,2176.0
2024-08-20 11:10:00,489.88,490.14,489.34,489.35,1100.0,489.88,490.14,489.34,489.35,1100.0
2024-08-20 11:15:00,488.93,489.74,488.27,489.22,1041.0,488.93,489.74,488.27,489.22,1041.0
2024-08-20 11:20:00,488.98,489.51,488.94,489.5,480.0,488.98,489.51,488.94,489.5,480.0
2024-08-20 11:25:00,488.87,488.99,486.12,487.02,2087.0,488.87,488.99,486.12,487.02,2087.0
2024-08-20 11:30:00,486.36,486.93,485.88,485.96,2427.0,486.36,486.93,485.88,485.96,2427.0
2024-08-20 11:35:00,486.51,488.74,485.86,488.74,6664.0,486.51,488.74,485.86,488.74,6664.0
2024-08-20 11:40:00,488.74,488.74,488.27,488.49,700.0,488.74,488.74,488.27,488.49,700.0
2024-08-20 11:45:00,487.62,488.81,487.53,487.6,510.0,487.62,488.81,487.53,487.6,510.0
2024-08-20 11:50:00,487.44,487.94,486.53,487.9,3089.0,487.44,487.94,486.53,487.9,3089.0
2024-08-20 11:55:00,487.69,488.98,487.33,488.83,6962.0,487.69,488.98,487.33,488.83,6962.0
2024-08-20 12:00:00,488.62,488.63,488.41,488.41,470.0,488.62,488.63,488.41,488.41,470.0
2024-08-20 12:05:00,488.94,488.94,488.2,488.47,2980.0,488.94,488.94,488.2,488.47,2980.0
2024-08-20 12:10:00,488.47,488.47,487.85,488.3,4748.0,488.47,488.47,487.85,488.3,4748.0
2024-08-20 12:15:00,488.3,488.32,487.82,488.02,1812.0,488.3,488.32,487.82,488.02,1812.0
2024-08-20 12:20:00,487.86,488.1,486.89,487.55,3960.0,487.86,488.1,486.89,487.55,3960.0
2024-08-20 12:25:00,487.67,488.46,487.01,488.46,6606.0,487.67,488.46,487.01,488.46,6606.0
2024-08-20 12:30:00,488.38,488.46,488.14,488.16,1400.0,488.38,488.46,488.14,488.16,1400.0
2024-08-20 12:35:00,488.3,488.33,487.5,487.5,900.0,488.3,488.33,487.5,487.5,900.0
2024-08-20 12:40:00,487.19,487.19,486.8,486.8,1300.0,487.19,487.19,486.8,486.8,1300.0
2024-08-20 12:45:00,487.4,487.4,486.82,486.82,700.0,487.4,487.4,486.82,486.82,700.0
2024-08-20 12:50:00,486.8,487.05,486.56,486.56,613.0,486.8,487.05,486.56,486.56,613.0
2024-08-20 12:55:00,486.2,486.2,484.8,484.8,1911.0,486.2,486.2,484.8,484.8,1911.0
2024-08-20 13:00:00,484.56,484.76,484.12,484.12,651.0,484.56,484.76,484.12,484.12,651.0
2024-08-20 13:05:00,484.22,485.25,484.22,485.25,5823.0,484.22,485.25,484.22,485.25,5823.0
2024-08-20 13:10:00,485.24,485.38,485.24,485.38,878.0,485.24,485.38,485.24,485.38,878.0
2024-08-20 13:15:00,485.39,485.6,485.26,485.4,1100.0,485.39,485.6,485.26,485.4,1100.0
2024-08-20 13:20:00,485.21,485.35,484.59,484.62,2832.0,485.21,485.35,484.59,484.62,2832.0
2024-08-20 13:25:00,484.9,486.0,484.9,485.58,2123.0,484.9,486.0,484.9,485.58,2123.0
2024-08-20 13:30:00,485.56,485.97,485.56,485.76,700.0,485.56,485.97,485.56,485.76,700.0
2024-08-20 13:35:00,485.78,486.0,485.78,486.0,1433.0,485.78,486.0,485.78,486.0,1433.0
2024-08-20 13:40:00,486.6,486.6,486.53,486.6,500.0,486.6,486.6,486.53,486.6,500.0
2024-08-20 13:45:00,486.74,487.36,486.74,487.3,317.0,486.74,487.36,486.74,487.3,317.0
2024-08-20 13:50:00,486.68,486.68,486.53,486.53,240.0,486.68,486.68,486.53,486.53,240.0
2024-08-20 13:55:00,486.24,486.73,486.24,486.65,1000.0,486.24,486.73,486.24,486.65,1000.0
2024-08-20 14:00:00,486.12,486.13,485.3,485.3,4705.0,486.12,486.13,485.3,485.3,4705.0
2024-08-20 14:05:00,485.4,486.48,485.3,486.22,6087.0,485.4,486.48,485.3,486.22,6087.0
2024-08-20 14:10:00,485.83,486.47,485.77,485.85,3239.0,485.83,486.47,485.77,485.85,3239.0
2024-08-20 14:15:00,485.7,485.89,485.44,485.86,3310.0,485.7,485.89,485.44,485.86,3310.0
2024-08-20 14:20:00,485.89,486.36,485.62,486.31,7906.0,485.89,486.36,485.62,486.31,7906.0
2024-08-20 14:25:00,486.38,486.76,486.07,486.07,2374.0,486.38,486.76,486.07,486.07,2374.0
2024-08-20 14:30:00,486.22,486.84,486.13,486.68,5475.0,486.22,486.84,486.13,486.68,5475.0
2024-08-20 14:35:00,486.73,487.7,486.73,487.69,1301.0,486.73,487.7,486.73,487.69,1301.0
2024-08-20 14:40:00,487.7,487.9,487.49,487.49,1803.0,487.7,487.9,487.49,487.49,1803.0
2024-08-20 14:45:00,487.33,487.43,486.96,487.09,1238.0,487.33,487.43,486.96,487.09,1238.0
2024-08-20 14:50:00,487.02,487.02,486.51,486.51,717.0,487.02,487.02,486.51,486.51,717.0
2024-08-20 14:55:00,486.87,487.11,486.78,486.78,1459.0,486.87,487.11,486.78,486.78,1459.0
2024-08-20 15:00:00,486.71,487.7,486.66,487.7,2289.0,486.71,487.7,486.66,487.7,2289.0
2024-08-20 15:05:00,487.47,487.57,486.63,487.2,4163.0,487.47,487.57,486.63,487.2,4163.0
2024-08-20 15:10:00,487.25,487.65,487.25,487.53,1315.0,487.25,487.65,487.25,487.53,1315.0
2024-08-20 15:15:00,487.76,487.79,487.38,487.69,2074.0,487.76,487.79,487.38,487.69,2074.0
2024-08-20 15:20:00,487.39,487.88,487.29,487.5,3603.0,487.39,487.88,487.29,487.5,3603.0
2024-08-20 15:25:00,487.52,487.76,487.43,487.67,2250.0,487.52,487.76,487.43,487.67,2250.0
2024-08-20 15:30:00,487.22,487.77,486.81,487.56,3572.0,487.22,487.77,486.81,487.56,3572.0
2024-08-20 15:35:00,487.37,487.8,486.82,487.8,3890.0,487.37,487.8,486.82,487.8,3890.0
2024-08-20 15:40:00,487.27,487.62,486.5,486.66,4588.0,487.27,487.62,486.5,486.66,4588.0
2024-08-20 15:45:00,486.61,487.2,486.6,487.06,4367.0,486.61,487.2,486.6,487.06,4367.0
2024-08-20 15:50:00,487.18,487.55,485.5,485.64,19486.0,487.18,487.55,485.5,485.64,19486.0
2024-08-20 15:55:00,485.53,487.48,484.87,487.48,49221.0,485.53,487.48,484.87,487.48,49221.0
2024-08-21 09:30:00,488.37,489.0,487.41,487.74,3117.0,488.37,489.0,487.41,487.74,3117.0
2024-08-21 09:35:00,487.74,487.74,487.74,487.74,0.0,487.74,487.74,487.74,487.74,0.0
2024-08-21 09:40:00,485.98,488.79,485.5,488.42,1546.0,485.98,488.79,485.5,488.42,1546.0
2024-08-21 09:45:00,488.84,490.35,488.84,490.35,1130.0,488.84,490.35,488.84,490.35,1130.0
2024-08-21 09:50:00,492.05,492.05,492.05,492.05,200.0,492.05,492.05,492.05,492.05,200.0
2024-08-21 09:55:00,490.88,494.52,489.97,493.52,13148.0,490.88,494.52,489.97,493.52,13148.0
2024-08-21 10:00:00,494.52,495.07,493.54,495.07,5377.0,494.52,495.07,493.54,495.07,5377.0
2024-08-21 10:05:00,495.02,495.3,494.71,495.3,300.0,495.02,495.3,494.71,495.3,300.0
2024-08-21 10:10:00,495.5,495.5,494.67,494.67,725.0,495.5,495.5,494.67,494.67,725.0
2024-08-21 10:15:00,494.67,494.67,493.5,493.73,1100.0,494.67,494.67,493.5,493.73,1100.0
2024-08-21 10:20:00,495.1,495.17,495.1,495.17,670.0,495.1,495.17,495.1,495.17,670.0
2024-08-21 10:25:00,495.4,495.5,494.38,494.5,2801.0,495.4,495.5,494.38,494.5,2801.0
2024-08-21 10:30:00,495.5,496.85,495.5,496.85,1400.0,495.5,496.85,495.5,496.85,1400.0
2024-08-21 10:35:00,496.85,499.19,496.63,498.0,779.0,496.85,499.19,496.63,498.0,779.0
2024-08-21 10:40:00,498.57,499.49,497.0,497.0,1613.0,498.57,499.49,497.0,497.0,1613.0
2024-08-21 10:45:00,497.87,497.87,495.59,496.37,1200.0,497.87,497.87,495.59,496.37,1200.0
2024-08-21 10:50:00,495.51,495.51,493.59,494.55,658.0,495.51,495.51,493.59,494.55,658.0
2024-08-21 10:55:00,495.25,496.18,495.24,496.18,1204.0,495.25,496.18,495.24,496.18,1204.0
2024-08-21 11:00:00,494.88,495.84,494.88,495.42,2537.0,494.88,495.84,494.88,495.42,2537.0
2024-08-21 11:05:00,495.74,495.74,495.5,495.5,700.0,495.74,495.74,495.5,495.5,700.0
2024-08-21 11:10:00,495.56,497.3,495.33,496.11,3141.0,495.56,497.3,495.33,496.11,3141.0
2024-08-21 11:15:00,495.77,496.15,495.76,496.15,500.0,495.77,496.15,495.76,496.15,500.0
2024-08-21 11:20:00,495.89,495.89,495.38,495.38,600.0,495.89,495.89,495.38,495.38,600.0
2024-08-21 11:25:00,495.15,495.15,494.74,494.86,400.0,495.15,495.15,494.74,494.86,400.0
2024-08-21 11:30:00,493.85,495.2,493.85,495.09,818.0,493.85,495.2,493.85,495.09,818.0
2024-08-21 11:35:00,495.21,495.21,495.2,495.21,104.0,495.21,495.21,495.2,495.21,104.0
2024-08-21 11:40:00,495.2,495.2,494.08,494.08,700.0,495.2,495.2,494.08,494.08,700.0
2024-08-21 11:45:00,494.28,494.28,493.84,493.84,301.0,494.28,494.28,493.84,493.84,301.0
2024-08-21 11:50:00,493.17,494.66,493.17,494.66,1445.0,493.17,494.66,493.17,494.66,1445.0
2024-08-21 11:55:00,494.8,494.8,493.73,493.74,2800.0,494.8,494.8,493.73,493.74,2800.0
2024-08-21 12:00:00,493.39,493.39,493.33,493.33,400.0,493.39,493.39,493.33,493.33,400.0
2024-08-21 12:05:00,493.34,493.34,493.33,493.34,100.0,493.34,493.34,493.33,493.34,100.0
2024-08-21 12:10:00,494.34,494.5,494.09,494.5,3142.0,494.34,494.5,494.09,494.5,3142.0
2024-08-21 12:15:00,494.3,494.41,493.18,493.18,2573.0,494.3,494.41,493.18,493.18,2573.0
2024-08-21 12:20:00,493.18,493.21,492.88,493.06,500.0,493.18,493.21,492.88,493.06,500.0
2024-08-21 12:25:00,493.06,493.7,492.84,493.7,976.0,493.06,493.7,492.84,493.7,976.0
2024-08-21 12:30:00,493.75,493.75,493.27,493.41,592.0,493.75,493.75,493.27,493.41,592.0
2024-08-21 12:35:00,493.41,493.41,493.41,493.41,0.0,493.41,493.41,493.41,493.41,0.0
2024-08-21 12:40:00,493.88,494.0,493.88,494.0,200.0,493.88,494.0,493.88,494.0,200.0
2024-08-21 12:45:00,493.87,494.03,493.78,493.93,701.0,493.87,494.03,493.78,493.93,701.0
2024-08-21 12:50:00,493.93,493.93,493.93,493.93,0.0,493.93,493.93,493.93,493.93,0.0
2024-08-21 12:55:00,494.19,494.87,494.19,494.22,500.0,494.19,494.87,494.19,494.22,500.0
2024-08-21 13:00:00,494.44,494.44,494.0,494.23,1048.0,494.44,494.44,494.0,494.23,1048.0
2024-08-21 13:05:00,493.67,494.0,493.5,493.54,900.0,493.67,494.0,493.5,493.54,900.0
2024-08-21 13:10:00,493.62,493.67,493.61,493.67,400.0,493.62,493.67,493.61,493.67,400.0
2024-08-21 13:15:00,493.67,493.67,493.67,493.67,0.0,493.67,493.67,493.67,493.67,0.0
2024-08-21 13:20:00,493.67,493.67,493.47,493.67,500.0,493.67,493.67,493.47,493.67,500.0
2024-08-21 13:25:00,493.61,493.61,493.6,493.61,300.0,493.61,493.61,493.6,493.61,300.0
2024-08-21 13:30:00,493.65,494.05,493.65,494.05,400.0,493.65,494.05,493.65,494.05,400.0
2024-08-21 13:35:00,493.61,494.13,493.18,494.13,800.0,493.61,494.13,493.18,494.13,800.0
2024-08-21 13:40:00,494.13,494.13,494.12,494.13,300.0,494.13,494.13,494.12,494.13,300.0
2024-08-21 13:45:00,493.88,493.88,493.08,493.44,1453.0,493.88,493.88,493.08,493.44,1453.0
2024-08-21 13:50:00,493.37,493.51,493.15,493.48,500.0,493.37,493.51,493.15,493.48,500.0
2024-08-21 13:55:00,493.07,494.87,492.69,494.87,6341.0,493.07,494.87,492.69,494.87,6341.0
2024-08-21 14:00:00,494.8,496.15,494.8,495.79,1222.0,494.8,496.15,494.8,495.79,1222.0
2024-08-21 14:05:00,495.25,495.37,495.01,495.37,525.0,495.25,495.37,495.01,495.37,525.0
2024-08-21 14:10:00,495.37,495.37,495.37,495.37,0.0,495.37,495.37,495.37,495.37,0.0
2024-08-21 14:15:00,494.83,495.44,494.81,494.99,2747.0,494.83,495.44,494.81,494.99,2747.0
2024-08-21 14:20:00,494.97,495.27,494.62,495.09,5177.0,494.97,495.27,494.62,495.09,5177.0
2024-08-21 14:25:00,495.49,496.02,494.82,495.92,1029.0,495.49,496.02,494.82,495.92,1029.0
2024-08-21 14:30:00,495.99,495.99,495.98,495.99,100.0,495.99,495.99,495.98,495.99,100.0
2024-08-21 14:35:00,495.5,495.5,494.76,495.0,625.0,495.5,495.5,494.76,495.0,625.0
2024-08-21 14:40:00,494.81,495.29,494.68,494.75,4937.0,494.81,495.29,494.68,494.75,4937.0
2024-08-21 14:45:00,494.75,495.0,493.84,494.65,2570.0,494.75,495.0,493.84,494.65,2570.0
2024-08-21 14:50:00,494.65,494.65,494.65,494.65,0.0,494.65,494.65,494.65,494.65,0.0
2024-08-21 14:55:00,494.0,494.82,493.99,494.82,300.0,494.0,494.82,493.99,494.82,300.0
2024-08-21 15:00:00,494.16,494.21,493.57,493.57,700.0,494.16,494.21,493.57,493.57,700.0
2024-08-21 15:05:00,494.21,494.28,493.14,493.14,1600.0,494.21,494.28,493.14,493.14,1600.0
2024-08-21 15:10:00,493.83,494.63,493.83,494.63,700.0,493.83,494.63,493.83,494.63,700.0
2024-08-21 15:15:00,494.63,494.63,494.63,494.63,0.0,494.63,494.63,494.63,494.63,0.0
2024-08-21 15:20:00,493.64,493.99,493.29,493.99,829.0,493.64,493.99,493.29,493.99,829.0
2024-08-21 15:25:00,493.99,493.99,493.99,493.99,0.0,493.99,493.99,493.99,493.99,0.0
2024-08-21 15:30:00,494.57,494.63,494.23,494.23,1200.0,494.57,494.63,494.23,494.23,1200.0
2024-08-21 15:35:00,494.51,494.82,494.01,494.37,600.0,494.51,494.82,494.01,494.37,600.0
2024-08-21 15:40:00,494.28,494.28,493.43,493.5,1100.0,494.28,494.28,493.43,493.5,1100.0
2024-08-21 15:45:00,492.81,494.81,492.81,494.31,1889.0,492.81,494.81,492.81,494.31,1889.0
2024-08-21 15:50:00,494.86,494.86,493.58,494.55,4330.0,494.86,494.86,493.58,494.55,4330.0
2024-08-21 15:55:00,494.53,495.55,493.54,495.51,12950.0,494.53,495.55,493.54,495.51,12950.0
2024-08-22 09:30:00,496.16,501.05,496.16,501.05,5295.0,496.16,501.05,496.16,501.05,5295.0
2024-08-22 09:35:00,499.1,499.1,498.93,498.93,600.0,499.1,499.1,498.93,498.93,600.0
2024-08-22 09:40:00,501.53,505.0,501.52,505.0,4596.0,501.53,505.0,501.52,505.0,4596.0
2024-08-22 09:45:00,502.76,505.44,502.76,504.23,3764.0,502.76,505.44,502.76,504.23,3764.0
2024-08-22 09:50:00,503.93,504.83,503.53,504.08,1128.0,503.93,504.83,503.53,504.08,1128.0
2024-08-22 09:55:00,503.18,505.17,501.47,501.47,2786.0,503.18,505.17,501.47,501.47,2786.0
2024-08-22 10:00:00,502.0,503.28,499.87,501.8,3899.0,502.0,503.28,499.87,501.8,3899.0
2024-08-22 10:05:00,503.09,503.09,500.0,500.0,4486.0,503.09,503.09,500.0,500.0,4486.0
2024-08-22 10:10:00,501.26,501.26,498.82,500.29,2637.0,501.26,501.26,498.82,500.29,2637.0
2024-08-22 10:15:00,501.3,501.63,500.04,500.94,860.0,501.3,501.63,500.04,500.94,860.0
2024-08-22 10:20:00,500.14,502.0,500.14,502.0,2545.0,500.14,502.0,500.14,502.0,2545.0
2024-08-22 10:25:00,501.16,502.99,501.15,502.99,1900.0,501.16,502.99,501.15,502.99,1900.0
2024-08-22 10:30:00,500.98,502.0,500.97,501.93,2751.0,500.98,502.0,500.97,501.93,2751.0
2024-08-22 10:35:00,501.64,504.18,501.64,503.17,4446.0,501.64,504.18,501.64,503.17,4446.0
2024-08-22 10:40:00,503.2,503.55,503.2,503.55,379.0,503.2,503.55,503.2,503.55,379.0
2024-08-22 10:45:00,503.22,503.22,502.68,503.17,409.0,503.22,503.22,502.68,503.17,409.0
2024-08-22 10:50:00,501.62,502.0,501.62,502.0,337.0,501.62,502.0,501.62,502.0,337.0
2024-08-22 10:55:00,502.37,502.37,501.19,501.19,1103.0,502.37,502.37,501.19,501.19,1103.0
2024-08-22 11:00:00,502.12,502.65,502.0,502.65,2265.0,502.12,502.65,502.0,502.65,2265.0
2024-08-22 11:05:00,501.95,502.56,501.8,502.56,500.0,501.95,502.56,501.8,502.56,500.0
2024-08-22 11:10:00,501.25,501.58,500.44,500.44,1349.0,501.25,501.58,500.44,500.44,1349.0
2024-08-22 11:15:00,500.47,500.47,499.87,499.88,547.0,500.47,500.47,499.87,499.88,547.0
2024-08-22 11:20:00,498.99,499.55,498.97,499.43,2078.0,498.99,499.55,498.97,499.43,2078.0
2024-08-22 11:25:00,499.43,499.43,498.97,498.97,442.0,499.43,499.43,498.97,498.97,442.0
2024-08-22 11:30:00,498.77,499.39,498.76,499.39,2202.0,498.77,499.39,498.76,499.39,2202.0
2024-08-22 11:35:00,498.65,498.66,497.52,497.53,1583.0,498.65,498.66,497.52,497.53,1583.0
2024-08-22 11:40:00,496.31,496.31,496.31,496.31,100.0,496.31,496.31,496.31,496.31,100.0
2024-08-22 11:45:00,496.28,497.16,496.0,496.0,1400.0,496.28,497.16,496.0,496.0,1400.0
2024-08-22 11:50:00,496.32,497.04,496.32,497.04,300.0,496.32,497.04,496.32,497.04,300.0
2024-08-22 11:55:00,496.45,498.0,496.45,498.0,2963.0,496.45,498.0,496.45,498.0,2963.0
2024-08-22 12:00:00,497.49,498.47,497.48,498.47,3700.0,497.49,498.47,497.48,498.47,3700.0
2024-08-22 12:05:00,497.91,498.76,497.91,498.5,1684.0,497.91,498.76,497.91,498.5,1684.0
2024-08-22 12:10:00,498.48,498.48,498.27,498.28,500.0,498.48,498.48,498.27,498.28,500.0
2024-08-22 12:15:00,498.27,499.83,498.27,498.88,4364.0,498.27,499.83,498.27,498.88,4364.0
2024-08-22 12:20:00,499.31,500.04,499.31,499.4,1500.0,499.31,500.04,499.31,499.4,1500.0
2024-08-22 12:25:00,500.04,500.67,500.03,500.56,574.0,500.04,500.67,500.03,500.56,574.0
2024-08-22 12:30:00,500.58,500.58,500.24,500.24,700.0,500.58,500.58,500.24,500.24,700.0
2024-08-22 12:35:00,500.53,500.53,500.53,500.53,150.0,500.53,500.53,500.53,500.53,150.0
2024-08-22 12:40:00,500.58,500.86,500.57,500.86,906.0,500.58,500.86,500.57,500.86,906.0
2024-08-22 12:45:00,500.66,500.66,500.46,500.46,890.0,500.66,500.66,500.46,500.46,890.0
2024-08-22 12:50:00,500.46,500.92,500.0,500.82,3003.0,500.46,500.92,500.0,500.82,3003.0
2024-08-22 12:55:00,500.45,500.46,499.58,499.85,600.0,500.45,500.46,499.58,499.85,600.0
2024-08-22 13:00:00,499.79,500.12,499.37,499.37,443.0,499.79,500.12,499.37,499.37,443.0
2024-08-22 13:05:00,499.27,499.76,499.25,499.76,300.0,499.27,499.76,499.25,499.76,300.0
2024-08-22 13:10:00,499.67,499.75,499.42,499.42,880.0,499.67,499.75,499.42,499.42,880.0
2024-08-22 13:15:00,499.54,499.54,499.54,499.54,401.0,499.54,499.54,499.54,499.54,401.0
2024-08-22 13:20:00,499.78,499.78,499.5,499.5,400.0,499.78,499.78,499.5,499.5,400.0
2024-08-22 13:25:00,499.24,500.06,499.24,499.99,600.0,499.24,500.06,499.24,499.99,600.0
2024-08-22 13:30:00,499.24,499.57,498.28,499.49,2100.0,499.24,499.57,498.28,499.49,2100.0
2024-08-22 13:35:00,500.13,500.13,500.13,500.13,500.0,500.13,500.13,500.13,500.13,500.0
2024-08-22 13:40:00,499.9,500.56,499.58,499.58,1036.0,499.9,500.56,499.58,499.58,1036.0
2024-08-22 13:45:00,499.13,499.13,498.81,498.81,200.0,499.13,499.13,498.81,498.81,200.0
2024-08-22 13:50:00,499.03,499.03,498.26,498.26,600.0,499.03,499.03,498.26,498.26,600.0
2024-08-22 13:55:00,498.34,498.34,497.85,497.85,930.0,498.34,498.34,497.85,497.85,930.0
2024-08-22 14:00:00,497.98,498.08,497.85,498.04,850.0,497.98,498.08,497.85,498.04,850.0
2024-08-22 14:05:00,498.05,498.4,498.05,498.4,600.0,498.05,498.4,498.05,498.4,600.0
2024-08-22 14:10:00,498.32,498.34,497.81,498.28,1000.0,498.32,498.34,497.81,498.28,1000.0
2024-08-22 14:15:00,498.18,498.71,497.85,497.85,500.0,498.18,498.71,497.85,497.85,500.0
2024-08-22 14:20:00,498.25,498.26,498.25,498.25,460.0,498.25,498.26,498.25,498.25,460.0
2024-08-22 14:25:00,497.89,498.52,497.85,498.25,526.0,497.89,498.52,497.85,498.25,526.0
2024-08-22 14:30:00,498.25,498.66,498.25,498.66,1104.0,498.25,498.66,498.25,498.66,1104.0
2024-08-22 14:35:00,498.39,498.84,498.08,498.08,2204.0,498.39,498.84,498.08,498.08,2204.0
2024-08-22 14:40:00,497.75,498.11,497.26,498.11,892.0,497.75,498.11,497.26,498.11,892.0
2024-08-22 14:45:00,498.14,498.59,498.14,498.59,600.0,498.14,498.59,498.14,498.59,600.0
2024-08-22 14:50:00,498.4,498.4,497.99,498.4,529.0,498.4,498.4,497.99,498.4,529.0
2024-08-22 14:55:00,497.89,497.89,496.99,497.0,922.0,497.89,497.89,496.99,497.0,922.0
2024-08-22 15:00:00,497.57,497.89,497.57,497.62,700.0,497.57,497.89,497.57,497.62,700.0
2024-08-22 15:05:00,497.41,497.41,497.1,497.1,377.0,497.41,497.41,497.1,497.1,377.0
2024-08-22 15:10:00,496.94,496.94,496.79,496.79,1201.0,496.94,496.94,496.79,496.79,1201.0
2024-08-22 15:15:00,496.71,496.71,496.48,496.49,400.0,496.71,496.71,496.48,496.49,400.0
2024-08-22 15:20:00,496.45,496.45,495.52,495.53,700.0,496.45,496.45,495.52,495.53,700.0
2024-08-22 15:25:00,495.66,495.66,495.13,495.41,1410.0,495.66,495.66,495.13,495.41,1410.0
2024-08-22 15:30:00,495.43,495.73,495.37,495.44,2005.0,495.43,495.73,495.37,495.44,2005.0
2024-08-22 15:35:00,495.31,495.92,495.13,495.75,2470.0,495.31,495.92,495.13,495.75,2470.0
2024-08-22 15:40:00,495.56,497.07,494.96,494.96,7098.0,495.56,497.07,494.96,494.96,7098.0
2024-08-22 15:45:00,495.61,496.87,494.96,496.87,6737.0,495.61,496.87,494.96,496.87,6737.0
2024-08-22 15:50:00,496.96,497.39,494.94,495.61,13036.0,496.96,497.39,494.94,495.61,13036.0
2024-08-22 15:55:00,495.8,497.12,495.23,497.12,21424.0,495.8,497.12,495.23,497.12,21424.0
2024-08-23 09:30:00,498.73,499.94,498.73,499.94,2339.0,498.73,499.94,498.73,499.94,2339.0
2024-08-23 09:35:00,499.13,499.13,498.18,498.18,333.0,499.13,499.13,498.18,498.18,333.0
2024-08-23 09:40:00,498.56,498.56,498.42,498.42,600.0,498.56,498.56,498.42,498.42,600.0
2024-08-23 09:45:00,498.42,498.42,498.42,498.42,0.0,498.42,498.42,498.42,498.42,0.0
2024-08-23 09:50:00,498.85,498.86,498.0,498.29,845.0,498.85,498.86,498.0,498.29,845.0
2024-08-23 09:55:00,499.0,499.0,498.37,498.37,1634.0,499.0,499.0,498.37,498.37,1634.0
2024-08-23 10:00:00,500.0,501.14,499.53,499.53,788.0,500.0,501.14,499.53,499.53,788.0
2024-08-23 10:05:00,499.58,499.74,498.04,499.74,430.0,499.58,499.74,498.04,499.74,430.0
2024-08-23 10:10:00,499.86,499.86,499.8,499.81,400.0,499.86,499.86,499.8,499.81,400.0
2024-08-23 10:15:00,499.73,499.82,498.42,498.63,2488.0,499.73,499.82,498.42,498.63,2488.0
2024-08-23 10:20:00,498.64,499.99,498.64,499.81,706.0,498.64,499.99,498.64,499.81,706.0
2024-08-23 10:25:00,499.87,499.87,499.86,499.87,200.0,499.87,499.87,499.86,499.87,200.0
2024-08-23 10:30:00,500.48,500.48,499.39,499.55,981.0,500.48,500.48,499.39,499.55,981.0
2024-08-23 10:35:00,499.09,499.47,497.9,497.9,2907.0,499.09,499.47,497.9,497.9,2907.0
2024-08-23 10:40:00,498.23,498.23,497.88,498.23,1300.0,498.23,498.23,497.88,498.23,1300.0
2024-08-23 10:45:00,498.0,498.01,496.22,496.56,10861.0,498.0,498.01,496.22,496.56,10861.0
2024-08-23 10:50:00,496.56,496.57,495.51,496.15,3507.0,496.56,496.57,495.51,496.15,3507.0
2024-08-23 10:55:00,496.62,498.09,496.61,498.09,1021.0,496.62,498.09,496.61,498.09,1021.0
2024-08-23 11:00:00,498.09,498.09,497.77,498.09,800.0,498.09,498.09,497.77,498.09,800.0
2024-08-23 11:05:00,498.82,499.76,498.8,499.09,1908.0,498.82,499.76,498.8,499.09,1908.0
2024-08-23 11:10:00,498.72,498.9,498.0,498.9,4490.0,498.72,498.9,498.0,498.9,4490.0
2024-08-23 11:15:00,499.36,499.84,499.36,499.83,1182.0,499.36,499.84,499.36,499.83,1182.0
2024-08-23 11:20:00,500.25,500.25,500.24,500.25,100.0,500.25,500.25,500.24,500.25,100.0
2024-08-23 11:25:00,500.25,500.25,500.25,500.25,0.0,500.25,500.25,500.25,500.25,0.0
2024-08-23 11:30:00,499.55,499.96,499.54,499.96,749.0,499.55,499.96,499.54,499.96,749.0
2024-08-23 11:35:00,499.55,499.55,499.08,499.08,700.0,499.55,499.55,499.08,499.08,700.0
2024-08-23 11:40:00,500.0,500.27,499.71,499.72,1655.0,500.0,500.27,499.71,499.72,1655.0
2024-08-23 11:45:00,499.36,499.42,498.58,499.02,600.0,499.36,499.42,498.58,499.02,600.0
2024-08-23 11:50:00,498.91,499.04,498.19,498.19,300.0,498.91,499.04,498.19,498.19,300.0
2024-08-23 11:55:00,498.82,498.82,497.78,497.78,200.0,498.82,498.82,497.78,497.78,200.0
2024-08-23 12:00:00,497.78,498.59,496.82,497.11,2275.0,497.78,498.59,496.82,497.11,2275.0
2024-08-23 12:05:00,497.89,498.38,497.23,498.38,1300.0,497.89,498.38,497.23,498.38,1300.0
2024-08-23 12:10:00,497.78,497.78,497.77,497.78,300.0,497.78,497.78,497.77,497.78,300.0
2024-08-23 12:15:00,497.5,497.56,497.49,497.56,400.0,497.5,497.56,497.49,497.56,400.0
2024-08-23 12:20:00,497.99,498.28,497.98,498.28,500.0,497.99,498.28,497.98,498.28,500.0
2024-08-23 12:25:00,498.6,498.6,497.65,498.0,1397.0,498.6,498.6,497.65,498.0,1397.0
2024-08-23 12:30:00,498.64,499.0,498.63,498.91,331.0,498.64,499.0,498.63,498.91,331.0
2024-08-23 12:35:00,499.93,499.93,499.53,499.53,200.0,499.93,499.93,499.53,499.53,200.0
2024-08-23 12:40:00,498.98,499.34,498.29,498.4,1972.0,498.98,499.34,498.29,498.4,1972.0
2024-08-23 12:45:00,498.98,498.98,497.83,497.84,200.0,498.98,498.98,497.83,497.84,200.0
2024-08-23 12:50:00,498.53,499.07,498.48,499.07,601.0,498.53,499.07,498.48,499.07,601.0
2024-08-23 12:55:00,499.33,499.76,499.28,499.76,1417.0,499.33,499.76,499.28,499.76,1417.0
2024-08-23 13:00:00,499.03,499.03,498.26,498.26,200.0,499.03,499.03,498.26,498.26,200.0
2024-08-23 13:05:00,498.57,499.01,498.57,499.01,200.0,498.57,499.01,498.57,499.01,200.0
2024-08-23 13:10:00,498.83,498.84,498.7,498.7,527.0,498.83,498.84,498.7,498.7,527.0
2024-08-23 13:15:00,499.08,499.21,498.31,498.31,1070.0,499.08,499.21,498.31,498.31,1070.0
2024-08-23 13:20:00,498.93,498.94,498.92,498.94,373.0,498.93,498.94,498.92,498.94,373.0
2024-08-23 13:25:00,498.86,500.04,498.86,499.98,1504.0,498.86,500.04,498.86,499.98,1504.0
2024-08-23 13:30:00,500.95,500.95,500.95,500.95,200.0,500.95,500.95,500.95,500.95,200.0
2024-08-23 13:35:00,500.35,500.35,500.35,500.35,377.0,500.35,500.35,500.35,500.35,377.0
2024-08-23 13:40:00,500.9,500.96,500.7,500.96,406.0,500.9,500.96,500.7,500.96,406.0
2024-08-23 13:45:00,500.81,501.24,500.81,501.24,533.0,500.81,501.24,500.81,501.24,533.0
2024-08-23 13:50:00,501.64,501.67,501.25,501.67,300.0,501.64,501.67,501.25,501.67,300.0
2024-08-23 13:55:00,501.67,501.67,501.67,501.67,203.0,501.67,501.67,501.67,501.67,203.0
2024-08-23 14:00:00,501.76,501.9,501.59,501.9,3299.0,501.76,501.9,501.59,501.9,3299.0
2024-08-23 14:05:00,501.81,502.08,501.6,501.61,1035.0,501.81,502.08,501.6,501.61,1035.0
2024-08-23 14:10:00,502.0,502.16,502.0,502.16,200.0,502.0,502.16,502.0,502.16,200.0
2024-08-23 14:15:00,502.83,502.83,502.81,502.81,325.0,502.83,502.83,502.81,502.81,325.0
2024-08-23 14:20:00,502.57,502.57,501.14,501.89,8130.0,502.57,502.57,501.14,501.89,8130.0
2024-08-23 14:25:00,502.09,502.09,501.92,501.93,200.0,502.09,502.09,501.92,501.93,200.0
2024-08-23 14:30:00,501.42,501.42,500.64,500.78,1100.0,501.42,501.42,500.64,500.78,1100.0
2024-08-23 14:35:00,500.91,500.91,500.65,500.66,361.0,500.91,500.91,500.65,500.66,361.0
2024-08-23 14:40:00,501.0,501.21,500.88,500.89,1130.0,501.0,501.21,500.88,500.89,1130.0
2024-08-23 14:45:00,500.77,501.15,500.52,500.69,1230.0,500.77,501.15,500.52,500.69,1230.0
2024-08-23 14:50:00,501.36,501.58,501.31,501.31,811.0,501.36,501.58,501.31,501.31,811.0
2024-08-23 14:55:00,501.31,501.93,501.3,501.3,678.0,501.31,501.93,501.3,501.3,678.0
2024-08-23 15:00:00,501.01,501.59,500.89,501.31,1010.0,501.01,501.59,500.89,501.31,1010.0
2024-08-23 15:05:00,501.45,501.72,501.44,501.72,3800.0,501.45,501.72,501.44,501.72,3800.0
2024-08-23 15:10:00,502.0,503.24,501.99,503.24,13136.0,502.0,503.24,501.99,503.24,13136.0
2024-08-23 15:15:00,503.24,503.24,503.24,503.24,0.0,503.24,503.24,503.24,503.24,0.0
2024-08-23 15:20:00,503.14,503.14,503.13,503.14,300.0,503.14,503.14,503.13,503.14,300.0
2024-08-23 15:25:00,503.3,503.34,503.01,503.03,400.0,503.3,503.34,503.01,503.03,400.0
2024-08-23 15:30:00,503.0,503.0,502.54,502.71,1195.0,503.0,503.0,502.54,502.71,1195.0
2024-08-23 15:35:00,502.44,502.44,501.71,501.71,500.0,502.44,502.44,501.71,501.71,500.0
2024-08-23 15:40:00,501.71,502.17,501.59,501.94,1927.0,501.71,502.17,501.59,501.94,1927.0
2024-08-23 15:45:00,502.21,503.41,501.99,503.22,3445.0,502.21,503.41,501.99,503.22,3445.0
2024-08-23 15:50:00,503.32,503.32,501.72,502.66,11917.0,503.32,503.32,501.72,502.66,11917.0
2024-08-23 15:55:00,502.69,503.79,501.72,503.42,19496.0,502.69,503.79,501.72,503.42,19496.0
2024-08-26 09:30:00,504.0,505.5,504.0,504.79,3053.0,504.0,505.5,504.0,504.79,3053.0
2024-08-26 09:35:00,504.79,504.79,504.79,504.79,0.0,504.79,504.79,504.79,504.79,0.0
2024-08-26 09:40:00,507.61,507.62,505.59,505.73,553.0,507.61,507.62,505.59,505.73,553.0
2024-08-26 09:45:00,503.8,504.07,503.04,503.31,2129.0,503.8,504.07,503.04,503.31,2129.0
2024-08-26 09:50:00,502.91,503.32,501.51,502.4,11371.0,502.91,503.32,501.51,502.4,11371.0
2024-08-26 09:55:00,502.27,503.2,501.76,503.2,3107.0,502.27,503.2,501.76,503.2,3107.0
2024-08-26 10:00:00,502.49,503.06,501.68,501.85,2267.0,502.49,503.06,501.68,501.85,2267.0
2024-08-26 10:05:00,501.02,502.45,501.02,502.45,470.0,501.02,502.45,501.02,502.45,470.0
2024-08-26 10:10:00,501.64,502.49,501.63,502.49,2995.0,501.64,502.49,501.63,502.49,2995.0
2024-08-26 10:15:00,501.45,501.45,499.66,500.49,928.0,501.45,501.45,499.66,500.49,928.0
2024-08-26 10:20:00,499.83,501.01,499.82,501.01,510.0,499.83,501.01,499.82,501.01,510.0
2024-08-26 10:25:00,501.24,501.24,501.24,501.24,300.0,501.24,501.24,501.24,501.24,300.0
2024-08-26 10:30:00,500.7,500.7,498.91,498.91,800.0,500.7,500.7,498.91,498.91,800.0
2024-08-26 10:35:00,498.67,498.67,498.13,498.3,400.0,498.67,498.67,498.13,498.3,400.0
2024-08-26 10:40:00,499.05,499.3,498.74,498.74,650.0,499.05,499.3,498.74,498.74,650.0
2024-08-26 10:45:00,499.31,500.12,499.31,500.12,500.0,499.31,500.12,499.31,500.12,500.0
2024-08-26 10:50:00,499.71,500.0,499.12,499.36,1351.0,499.71,500.0,499.12,499.36,1351.0
2024-08-26 10:55:00,500.11,500.11,500.11,500.11,100.0,500.11,500.11,500.11,500.11,100.0
2024-08-26 11:00:00,499.53,500.0,499.53,499.8,805.0,499.53,500.0,499.53,499.8,805.0
2024-08-26 11:05:00,499.81,500.56,499.62,500.02,959.0,499.81,500.56,499.62,500.02,959.0
2024-08-26 11:10:00,500.16,501.3,500.09,500.7,1510.0,500.16,501.3,500.09,500.7,1510.0
2024-08-26 11:15:00,500.58,500.58,500.58,500.58,200.0,500.58,500.58,500.58,500.58,200.0
2024-08-26 11:20:00,500.36,501.19,500.36,500.76,819.0,500.36,501.19,500.36,500.76,819.0
2024-08-26 11:25:00,500.76,500.76,500.76,500.76,0.0,500.76,500.76,500.76,500.76,0.0
2024-08-26 11:30:00,500.42,500.42,499.56,499.59,3098.0,500.42,500.42,499.56,499.59,3098.0
2024-08-26 11:35:00,499.59,499.59,499.59,499.59,0.0,499.59,499.59,499.59,499.59,0.0
2024-08-26 11:40:00,499.54,499.92,499.53,499.82,1819.0,499.54,499.92,499.53,499.82,1819.0
2024-08-26 11:45:00,499.61,500.55,499.07,500.55,2200.0,499.61,500.55,499.07,500.55,2200.0
2024-08-26 11:50:00,500.5,500.5,500.5,500.5,168.0,500.5,500.5,500.5,500.5,168.0
2024-08-26 11:55:00,500.02,500.7,500.02,500.53,946.0,500.02,500.7,500.02,500.53,946.0
2024-08-26 12:00:00,500.18,500.18,500.18,500.18,100.0,500.18,500.18,500.18,500.18,100.0
2024-08-26 12:05:00,499.85,499.85,499.75,499.75,395.0,499.85,499.85,499.75,499.75,395.0
2024-08-26 12:10:00,499.99,499.99,499.26,499.59,1121.0,499.99,499.99,499.26,499.59,1121.0
2024-08-26 12:15:00,499.59,499.59,499.58,499.59,100.0,499.59,499.59,499.58,499.59,100.0
2024-08-26 12:20:00,499.73,500.2,499.72,500.17,705.0,499.73,500.2,499.72,500.17,705.0
2024-08-26 12:25:00,500.53,500.53,499.72,499.72,800.0,500.53,500.53,499.72,499.72,800.0
2024-08-26 12:30:00,499.55,500.03,498.88,499.44,2629.0,499.55,500.03,498.88,499.44,2629.0
2024-08-26 12:35:00,499.86,499.9,499.7,499.9,700.0,499.86,499.9,499.7,499.9,700.0
2024-08-26 12:40:00,499.2,499.2,498.35,498.35,400.0,499.2,499.2,498.35,498.35,400.0
2024-08-26 12:45:00,498.37,498.46,498.25,498.37,700.0,498.37,498.46,498.25,498.37,700.0
2024-08-26 12:50:00,498.25,498.31,497.61,497.79,2827.0,498.25,498.31,497.61,497.79,2827.0
2024-08-26 12:55:00,497.8,498.86,497.49,498.86,1879.0,497.8,498.86,497.49,498.86,1879.0
2024-08-26 13:00:00,498.87,499.3,498.61,498.61,3034.0,498.87,499.3,498.61,498.61,3034.0
2024-08-26 13:05:00,498.67,499.25,497.84,497.93,3900.0,498.67,499.25,497.84,497.93,3900.0
2024-08-26 13:10:00,498.51,498.56,497.65,497.85,1204.0,498.51,498.56,497.65,497.85,1204.0
2024-08-26 13:15:00,498.14,498.14,498.13,498.14,100.0,498.14,498.14,498.13,498.14,100.0
2024-08-26 13:20:00,497.88,497.88,497.88,497.88,100.0,497.88,497.88,497.88,497.88,100.0
2024-08-26 13:25:00,497.84,498.01,497.57,497.57,300.0,497.84,498.01,497.57,497.57,300.0
2024-08-26 13:30:00,497.57,497.57,497.57,497.57,0.0,497.57,497.57,497.57,497.57,0.0
2024-08-26 13:35:00,497.57,497.57,497.57,497.57,0.0,497.57,497.57,497.57,497.57,0.0
2024-08-26 13:40:00,496.95,497.97,496.95,497.97,500.0,496.95,497.97,496.95,497.97,500.0
2024-08-26 13:45:00,497.83,497.84,496.59,497.47,1752.0,497.83,497.84,496.59,497.47,1752.0
2024-08-26 13:50:00,496.93,496.93,496.35,496.35,400.0,496.93,496.93,496.35,496.35,400.0
2024-08-26 13:55:00,496.91,496.91,496.59,496.59,251.0,496.91,496.91,496.59,496.59,251.0
2024-08-26 14:00:00,496.8,497.31,496.8,497.31,300.0,496.8,497.31,496.8,497.31,300.0
2024-08-26 14:05:00,496.4,496.54,496.4,496.54,276.0,496.4,496.54,496.4,496.54,276.0
2024-08-26 14:10:00,497.07,497.26,497.07,497.26,300.0,497.07,497.26,497.07,497.26,300.0
2024-08-26 14:15:00,497.26,497.26,497.26,497.26,0.0,497.26,497.26,497.26,497.26,0.0
2024-08-26 14:20:00,497.97,498.45,497.46,498.05,900.0,497.97,498.45,497.46,498.05,900.0
2024-08-26 14:25:00,498.05,498.05,498.05,498.05,0.0,498.05,498.05,498.05,498.05,0.0
2024-08-26 14:30:00,498.05,498.05,498.05,498.05,0.0,498.05,498.05,498.05,498.05,0.0
2024-08-26 14:35:00,498.05,498.05,498.05,498.05,0.0,498.05,498.05,498.05,498.05,0.0
2024-08-26 14:40:00,500.46,500.63,499.67,499.67,786.0,500.46,500.63,499.67,499.67,786.0
2024-08-26 14:45:00,499.67,499.67,499.67,499.67,0.0,499.67,499.67,499.67,499.67,0.0
2024-08-26 14:50:00,499.63,499.8,499.3,499.3,600.0,499.63,499.8,499.3,499.3,600.0
2024-08-26 14:55:00,499.36,499.54,499.3,499.31,1000.0,499.36,499.54,499.3,499.31,1000.0
2024-08-26 15:00:00,499.21,499.26,499.21,499.26,500.0,499.21,499.26,499.21,499.26,500.0
2024-08-26 15:05:00,499.51,499.51,498.58,498.58,4364.0,499.51,499.51,498.58,498.58,4364.0
2024-08-26 15:10:00,498.58,499.71,498.58,499.71,700.0,498.58,499.71,498.58,499.71,700.0
2024-08-26 15:15:00,499.77,499.77,499.76,499.77,300.0,499.77,499.77,499.76,499.77,300.0
2024-08-26 15:20:00,499.27,499.27,499.27,499.27,100.0,499.27,499.27,499.27,499.27,100.0
2024-08-26 15:25:00,499.37,499.37,498.76,498.76,200.0,499.37,499.37,498.76,498.76,200.0
2024-08-26 15:30:00,499.23,499.7,499.22,499.68,1300.0,499.23,499.7,499.22,499.68,1300.0
2024-08-26 15:35:00,499.3,499.3,499.23,499.24,300.0,499.3,499.3,499.23,499.24,300.0
2024-08-26 15:40:00,498.64,499.0,498.43,499.0,760.0,498.64,499.0,498.43,499.0,760.0
2024-08-26 15:45:00,498.73,498.78,498.08,498.75,1911.0,498.73,498.78,498.08,498.75,1911.0
2024-08-26 15:50:00,498.84,498.99,497.73,498.63,4479.0,498.84,498.99,497.73,498.63,4479.0
2024-08-26 15:55:00,498.32,499.65,498.26,498.69,8664.0,498.32,499.65,498.26,498.69,8664.0
2024-08-27 09:30:00,495.2,497.85,495.2,496.0,2725.0,495.2,497.85,495.2,496.0,2725.0
2024-08-27 09:35:00,496.67,497.77,496.41,497.35,877.0,496.67,497.77,496.41,497.35,877.0
2024-08-27 09:40:00,496.42,496.83,494.54,494.74,2000.0,496.42,496.83,494.54,494.74,2000.0
2024-08-27 09:45:00,494.0,494.28,494.0,494.28,325.0,494.0,494.28,494.0,494.28,325.0
2024-08-27 09:50:00,494.4,495.86,492.81,495.86,3801.0,494.4,495.86,492.81,495.86,3801.0
2024-08-27 09:55:00,494.89,495.86,494.28,495.65,3256.0,494.89,495.86,494.28,495.65,3256.0
2024-08-27 10:00:00,496.04,496.51,495.8,496.16,3077.0,496.04,496.51,495.8,496.16,3077.0
2024-08-27 10:05:00,496.44,497.25,496.44,496.48,543.0,496.44,497.25,496.44,496.48,543.0
2024-08-27 10:10:00,497.42,497.43,495.27,496.22,2806.0,497.42,497.43,495.27,496.22,2806.0
2024-08-27 10:15:00,496.22,496.22,496.22,496.22,0.0,496.22,496.22,496.22,496.22,0.0
2024-08-27 10:20:00,496.31,497.43,496.31,497.32,1038.0,496.31,497.43,496.31,497.32,1038.0
2024-08-27 10:25:00,497.33,497.96,497.32,497.96,800.0,497.33,497.96,497.32,497.96,800.0
2024-08-27 10:30:00,498.06,498.07,497.75,498.06,1100.0,498.06,498.07,497.75,498.06,1100.0
2024-08-27 10:35:00,497.27,498.06,497.27,497.63,593.0,497.27,498.06,497.27,497.63,593.0
2024-08-27 10:40:00,498.22,498.22,498.07,498.07,1200.0,498.22,498.22,498.07,498.07,1200.0
2024-08-27 10:45:00,498.35,498.35,498.13,498.13,200.0,498.35,498.35,498.13,498.13,200.0
2024-08-27 10:50:00,498.9,498.9,497.92,497.92,300.0,498.9,498.9,497.92,497.92,300.0
2024-08-27 10:55:00,498.07,499.73,498.07,499.09,2508.0,498.07,499.73,498.07,499.09,2508.0
2024-08-27 11:00:00,499.73,499.73,499.34,499.49,400.0,499.73,499.73,499.34,499.49,400.0
2024-08-27 11:05:00,499.07,499.44,499.07,499.44,549.0,499.07,499.44,499.07,499.44,549.0
2024-08-27 11:10:00,499.27,499.44,499.27,499.44,300.0,499.27,499.44,499.27,499.44,300.0
2024-08-27 11:15:00,499.44,499.44,498.98,499.28,1200.0,499.44,499.44,498.98,499.28,1200.0
2024-08-27 11:20:00,499.28,499.28,499.14,499.15,256.0,499.28,499.28,499.14,499.15,256.0
2024-08-27 11:25:00,499.28,499.28,499.25,499.25,1400.0,499.28,499.28,499.25,499.25,1400.0
2024-08-27 11:30:00,498.68,499.25,498.66,499.22,2024.0,498.68,499.25,498.66,499.22,2024.0
2024-08-27 11:35:00,499.15,499.4,499.14,499.4,200.0,499.15,499.4,499.14,499.4,200.0
2024-08-27 11:40:00,499.4,499.94,499.39,499.94,800.0,499.4,499.94,499.39,499.94,800.0
2024-08-27 11:45:00,499.66,499.98,499.66,499.75,500.0,499.66,499.98,499.66,499.75,500.0
2024-08-27 11:50:00,499.67,500.86,499.66,500.86,600.0,499.67,500.86,499.66,500.86,600.0
2024-08-27 11:55:00,501.69,502.08,499.7,499.96,6248.0,501.69,502.08,499.7,499.96,6248.0
2024-08-27 12:00:00,500.06,500.06,500.06,500.06,400.0,500.06,500.06,500.06,500.06,400.0
2024-08-27 12:05:00,500.05,500.05,499.42,499.89,1429.0,500.05,500.05,499.42,499.89,1429.0
2024-08-27 12:10:00,500.46,500.75,500.46,500.75,500.0,500.46,500.75,500.46,500.75,500.0
2024-08-27 12:15:00,500.77,500.77,500.74,500.77,301.0,500.77,500.77,500.74,500.77,301.0
2024-08-27 12:20:00,500.33,500.33,500.31,500.31,363.0,500.33,500.33,500.31,500.31,363.0
2024-08-27 12:25:00,500.85,501.26,500.62,501.21,2205.0,500.85,501.26,500.62,501.21,2205.0
2024-08-27 12:30:00,500.68,501.12,500.68,501.12,501.0,500.68,501.12,500.68,501.12,501.0
2024-08-27 12:35:00,500.75,500.75,500.0,500.0,4465.0,500.75,500.75,500.0,500.0,4465.0
2024-08-27 12:40:00,499.83,499.94,499.43,499.93,1500.0,499.83,499.94,499.43,499.93,1500.0
2024-08-27 12:45:00,500.24,500.29,500.09,500.1,600.0,500.24,500.29,500.09,500.1,600.0
2024-08-27 12:50:00,500.75,500.75,499.99,499.99,200.0,500.75,500.75,499.99,499.99,200.0
2024-08-27 12:55:00,499.94,499.94,499.75,499.92,1000.0,499.94,499.94,499.75,499.92,1000.0
2024-08-27 13:00:00,499.74,499.74,499.73,499.73,300.0,499.74,499.74,499.73,499.73,300.0
2024-08-27 13:05:00,499.5,499.74,499.5,499.74,700.0,499.5,499.74,499.5,499.74,700.0
2024-08-27 13:10:00,499.74,499.74,499.74,499.74,100.0,499.74,499.74,499.74,499.74,100.0
2024-08-27 13:15:00,499.68,500.15,499.67,500.15,1143.0,499.68,500.15,499.67,500.15,1143.0
2024-08-27 13:20:00,500.15,500.15,500.15,500.15,0.0,500.15,500.15,500.15,500.15,0.0
2024-08-27 13:25:00,500.04,500.69,500.04,500.05,774.0,500.04,500.69,500.04,500.05,774.0
2024-08-27 13:30:00,500.68,500.68,500.2,500.22,403.0,500.68,500.68,500.2,500.22,403.0
2024-08-27 13:35:00,500.0,500.0,500.0,500.0,100.0,500.0,500.0,500.0,500.0,100.0
2024-08-27 13:40:00,499.67,500.78,499.67,500.56,1900.0,499.67,500.78,499.67,500.56,1900.0
2024-08-27 13:45:00,499.91,500.8,499.91,500.28,1967.0,499.91,500.8,499.91,500.28,1967.0
2024-08-27 13:50:00,500.27,500.81,499.85,500.49,1928.0,500.27,500.81,499.85,500.49,1928.0
2024-08-27 13:55:00,500.48,500.78,500.34,500.78,600.0,500.48,500.78,500.34,500.78,600.0
2024-08-27 14:00:00,500.36,500.63,500.35,500.63,300.0,500.36,500.63,500.35,500.63,300.0
2024-08-27 14:05:00,500.7,500.78,500.62,500.65,1200.0,500.7,500.78,500.62,500.65,1200.0
2024-08-27 14:10:00,501.02,501.26,500.78,501.26,600.0,501.02,501.26,500.78,501.26,600.0
2024-08-27 14:15:00,501.48,501.5,501.48,501.5,600.0,501.48,501.5,501.48,501.5,600.0
2024-08-27 14:20:00,501.46,501.93,501.46,501.68,908.0,501.46,501.93,501.46,501.68,908.0
2024-08-27 14:25:00,501.81,501.81,501.64,501.64,200.0,501.81,501.81,501.64,501.64,200.0
2024-08-27 14:30:00,501.67,501.67,500.75,501.0,1200.0,501.67,501.67,500.75,501.0,1200.0
2024-08-27 14:35:00,501.11,501.11,501.1,501.11,400.0,501.11,501.11,501.1,501.11,400.0
2024-08-27 14:40:00,501.72,502.22,501.72,502.22,200.0,501.72,502.22,501.72,502.22,200.0
2024-08-27 14:45:00,502.01,503.62,501.76,502.96,9665.0,502.01,503.62,501.76,502.96,9665.0
2024-08-27 14:50:00,502.24,504.0,502.24,503.48,17641.0,502.24,504.0,502.24,503.48,17641.0
2024-08-27 14:55:00,503.3,503.3,502.18,502.18,206.0,503.3,503.3,502.18,502.18,206.0
2024-08-27 15:00:00,502.62,505.9,502.62,504.76,22243.0,502.62,505.9,502.62,504.76,22243.0
2024-08-27 15:05:00,504.43,504.54,504.43,504.54,300.0,504.43,504.54,504.43,504.54,300.0
2024-08-27 15:10:00,503.98,504.27,503.41,503.5,700.0,503.98,504.27,503.41,503.5,700.0
2024-08-27 15:15:00,503.06,503.16,503.06,503.16,300.0,503.06,503.16,503.06,503.16,300.0
2024-08-27 15:20:00,503.58,503.58,502.93,502.93,402.0,503.58,503.58,502.93,502.93,402.0
2024-08-27 15:25:00,503.06,503.06,502.26,502.62,2439.0,503.06,503.06,502.26,502.62,2439.0
2024-08-27 15:30:00,502.94,502.94,502.33,502.63,776.0,502.94,502.94,502.33,502.63,776.0
2024-08-27 15:35:00,502.32,502.94,502.32,502.65,4813.0,502.32,502.94,502.32,502.65,4813.0
2024-08-27 15:40:00,502.47,502.85,502.32,502.85,3741.0,502.47,502.85,502.32,502.85,3741.0
2024-08-27 15:45:00,503.12,503.36,502.35,502.35,1265.0,503.12,503.36,502.35,502.35,1265.0
2024-08-27 15:50:00,502.32,502.81,501.26,502.23,26994.0,502.32,502.81,501.26,502.23,26994.0
2024-08-27 15:55:00,502.23,502.5,501.04,502.05,22187.0,502.23,502.5,501.04,502.05,22187.0
2024-08-28 09:30:00,499.03,499.03,499.03,499.03,913.0,499.03,499.03,499.03,499.03,913.0
2024-08-28 09:35:00,498.72,500.28,498.18,498.18,635.0,498.72,500.28,498.18,498.18,635.0
2024-08-28 09:40:00,501.99,501.99,501.99,501.99,149.0,501.99,501.99,501.99,501.99,149.0
2024-08-28 09:45:00,501.19,502.0,498.67,501.07,1774.0,501.19,502.0,498.67,501.07,1774.0
2024-08-28 09:50:00,502.0,502.0,498.69,498.92,3145.0,502.0,502.0,498.69,498.92,3145.0
2024-08-28 09:55:00,499.04,499.24,497.77,497.77,375.0,499.04,499.24,497.77,497.77,375.0
2024-08-28 10:00:00,501.66,501.66,501.37,501.66,800.0,501.66,501.66,501.37,501.66,800.0
2024-08-28 10:05:00,500.08,500.91,498.2,499.44,1201.0,500.08,500.91,498.2,499.44,1201.0
2024-08-28 10:10:00,498.68,500.45,498.68,500.45,254.0,498.68,500.45,498.68,500.45,254.0
2024-08-28 10:15:00,499.68,499.68,498.06,498.07,2905.0,499.68,499.68,498.06,498.07,2905.0
2024-08-28 10:20:00,498.81,499.03,497.78,499.03,1257.0,498.81,499.03,497.78,499.03,1257.0
2024-08-28 10:25:00,498.85,499.35,495.71,497.16,5425.0,498.85,499.35,495.71,497.16,5425.0
2024-08-28 10:30:00,497.16,497.91,497.16,497.91,1575.0,497.16,497.91,497.16,497.91,1575.0
2024-08-28 10:35:00,497.91,499.49,497.9,499.49,1261.0,497.91,499.49,497.9,499.49,1261.0
2024-08-28 10:40:00,499.26,499.26,497.0,497.25,1512.0,499.26,499.26,497.0,497.25,1512.0
2024-08-28 10:45:00,497.25,497.32,496.09,496.09,1100.0,497.25,497.32,496.09,496.09,1100.0
2024-08-28 10:50:00,496.3,496.3,494.92,495.74,700.0,496.3,496.3,494.92,495.74,700.0
2024-08-28 10:55:00,495.87,495.94,495.87,495.94,750.0,495.87,495.94,495.87,495.94,750.0
2024-08-28 11:00:00,496.28,496.28,495.0,495.83,2785.0,496.28,496.28,495.0,495.83,2785.0
2024-08-28 11:05:00,495.85,495.85,494.63,494.84,1500.0,495.85,495.85,494.63,494.84,1500.0
2024-08-28 11:10:00,494.84,494.84,492.84,492.84,3424.0,494.84,494.84,492.84,492.84,3424.0
2024-08-28 11:15:00,492.84,493.5,492.84,492.9,1445.0,492.84,493.5,492.84,492.9,1445.0
2024-08-28 11:20:00,493.66,493.66,493.06,493.06,200.0,493.66,493.66,493.06,493.06,200.0
2024-08-28 11:25:00,493.66,494.26,493.07,493.65,1200.0,493.66,494.26,493.07,493.65,1200.0
2024-08-28 11:30:00,493.99,494.18,493.28,494.17,2257.0,493.99,494.18,493.28,494.17,2257.0
2024-08-28 11:35:00,495.12,495.45,495.03,495.03,1157.0,495.12,495.45,495.03,495.03,1157.0
2024-08-28 11:40:00,495.03,496.08,495.03,495.38,1800.0,495.03,496.08,495.03,495.38,1800.0
2024-08-28 11:45:00,495.97,496.44,495.62,495.63,1200.0,495.97,496.44,495.62,495.63,1200.0
2024-08-28 11:50:00,496.31,496.31,495.62,495.63,600.0,496.31,496.31,495.62,495.63,600.0
2024-08-28 11:55:00,495.27,496.64,495.11,496.64,1643.0,495.27,496.64,495.11,496.64,1643.0
2024-08-28 12:00:00,496.35,497.31,496.26,496.53,2042.0,496.35,497.31,496.26,496.53,2042.0
2024-08-28 12:05:00,496.55,497.15,496.52,497.15,1400.0,496.55,497.15,496.52,497.15,1400.0
2024-08-28 12:10:00,496.55,496.75,495.79,496.75,660.0,496.55,496.75,495.79,496.75,660.0
2024-08-28 12:15:00,496.74,496.74,495.65,495.77,2034.0,496.74,496.74,495.65,495.77,2034.0
2024-08-28 12:20:00,496.28,496.28,495.58,495.58,2320.0,496.28,496.28,495.58,495.58,2320.0
2024-08-28 12:25:00,495.58,495.58,495.15,495.46,1400.0,495.58,495.58,495.15,495.46,1400.0
2024-08-28 12:30:00,495.46,495.46,493.38,494.22,4987.0,495.46,495.46,493.38,494.22,4987.0
2024-08-28 12:35:00,493.71,494.21,493.71,494.21,300.0,493.71,494.21,493.71,494.21,300.0
2024-08-28 12:40:00,493.94,494.19,493.64,494.19,805.0,493.94,494.19,493.64,494.19,805.0
2024-08-28 12:45:00,494.88,494.88,494.88,494.88,100.0,494.88,494.88,494.88,494.88,100.0
2024-08-28 12:50:00,494.44,495.15,494.43,495.15,1315.0,494.44,495.15,494.43,495.15,1315.0
2024-08-28 12:55:00,495.15,495.64,495.13,495.14,400.0,495.15,495.64,495.13,495.14,400.0
2024-08-28 13:00:00,495.16,495.33,494.8,495.16,1924.0,495.16,495.33,494.8,495.16,1924.0
2024-08-28 13:05:00,495.16,495.72,494.53,495.5,2167.0,495.16,495.72,494.53,495.5,2167.0
2024-08-28 13:10:00,495.5,495.51,494.3,494.42,3255.0,495.5,495.51,494.3,494.42,3255.0
2024-08-28 13:15:00,493.97,494.33,493.97,494.33,378.0,493.97,494.33,493.97,494.33,378.0
2024-08-28 13:20:00,494.42,494.42,493.4,494.0,3154.0,494.42,494.42,493.4,494.0,3154.0
2024-08-28 13:25:00,493.8,494.0,493.43,494.0,3441.0,493.8,494.0,493.43,494.0,3441.0
2024-08-28 13:30:00,493.73,494.42,493.73,494.42,1104.0,493.73,494.42,493.73,494.42,1104.0
2024-08-28 13:35:00,494.05,494.39,493.62,493.95,2830.0,494.05,494.39,493.62,493.95,2830.0
2024-08-28 13:40:00,494.01,494.13,493.28,493.45,5331.0,494.01,494.13,493.28,493.45,5331.0
2024-08-28 13:45:00,492.93,493.96,492.93,493.6,1311.0,492.93,493.96,492.93,493.6,1311.0
2024-08-28 13:50:00,493.61,493.61,492.08,492.53,2000.0,493.61,493.61,492.08,492.53,2000.0
2024-08-28 13:55:00,492.52,492.52,490.52,491.04,1884.0,492.52,492.52,490.52,491.04,1884.0
2024-08-28 14:00:00,491.43,491.43,490.4,490.93,1525.0,491.43,491.43,490.4,490.93,1525.0
2024-08-28 14:05:00,490.91,491.92,490.44,491.79,3128.0,490.91,491.92,490.44,491.79,3128.0
2024-08-28 14:10:00,491.52,491.52,491.35,491.36,400.0,491.52,491.52,491.35,491.36,400.0
2024-08-28 14:15:00,491.89,491.89,491.11,491.36,400.0,491.89,491.89,491.11,491.36,400.0
2024-08-28 14:20:00,491.79,492.12,491.57,492.04,1116.0,491.79,492.12,491.57,492.04,1116.0
2024-08-28 14:25:00,491.91,492.67,491.91,492.19,6340.0,491.91,492.67,491.91,492.19,6340.0
2024-08-28 14:30:00,492.02,492.77,492.02,492.75,1000.0,492.02,492.77,492.02,492.75,1000.0
2024-08-28 14:35:00,492.31,492.75,492.31,492.75,300.0,492.31,492.75,492.31,492.75,300.0
2024-08-28 14:40:00,492.87,492.92,491.9,492.36,1300.0,492.87,492.92,491.9,492.36,1300.0
2024-08-28 14:45:00,492.06,492.74,491.9,492.67,906.0,492.06,492.74,491.9,492.67,906.0
2024-08-28 14:50:00,492.62,493.98,492.28,493.98,2796.0,492.62,493.98,492.28,493.98,2796.0
2024-08-28 14:55:00,493.43,494.29,493.43,494.22,1200.0,493.43,494.29,493.43,494.22,1200.0
2024-08-28 15:00:00,495.12,495.53,495.12,495.18,1150.0,495.12,495.53,495.12,495.18,1150.0
2024-08-28 15:05:00,495.19,495.19,493.81,493.81,2998.0,495.19,495.19,493.81,493.81,2998.0
2024-08-28 15:10:00,494.5,494.5,493.95,494.05,300.0,494.5,494.5,493.95,494.05,300.0
2024-08-28 15:15:00,494.05,495.12,494.04,494.58,1002.0,494.05,495.12,494.04,494.58,1002.0
2024-08-28 15:20:00,494.58,494.58,494.57,494.58,300.0,494.58,494.58,494.57,494.58,300.0
2024-08-28 15:25:00,494.58,496.25,494.57,495.88,2170.0,494.58,496.25,494.57,495.88,2170.0
2024-08-28 15:30:00,495.48,495.55,495.06,495.33,4055.0,495.48,495.55,495.06,495.33,4055.0
2024-08-28 15:35:00,495.0,495.17,494.68,494.68,1500.0,495.0,495.17,494.68,494.68,1500.0
2024-08-28 15:40:00,494.68,495.11,494.62,494.63,1367.0,494.68,495.11,494.62,494.63,1367.0
2024-08-28 15:45:00,494.61,494.99,494.21,494.6,6747.0,494.61,494.99,494.21,494.6,6747.0
2024-08-28 15:50:00,494.6,495.86,494.17,495.86,13065.0,494.6,495.86,494.17,495.86,13065.0
2024-08-28 15:55:00,495.43,495.66,492.52,493.37,26566.0,495.43,495.66,492.52,493.37,26566.0
2024-08-29 09:30:00,497.94,501.13,496.14,501.13,7322.0,497.94,501.13,496.14,501.13,7322.0
2024-08-29 09:35:00,501.24,502.25,498.71,499.73,2100.0,501.24,502.25,498.71,499.73,2100.0
2024-08-29 09:40:00,498.49,499.25,498.01,498.01,400.0,498.49,499.25,498.01,498.01,400.0
2024-08-29 09:45:00,499.97,502.75,499.97,502.75,5167.0,499.97,502.75,499.97,502.75,5167.0
2024-08-29 09:50:00,503.39,504.55,501.9,503.74,1897.0,503.39,504.55,501.9,503.74,1897.0
2024-08-29 09:55:00,503.98,504.75,502.82,504.75,951.0,503.98,504.75,502.82,504.75,951.0
2024-08-29 10:00:00,504.75,506.23,504.21,505.04,2062.0,504.75,506.23,504.21,505.04,2062.0
2024-08-29 10:05:00,504.8,505.75,504.02,505.75,4433.0,504.8,505.75,504.02,505.75,4433.0
2024-08-29 10:10:00,503.29,504.17,503.28,503.42,768.0,503.29,504.17,503.28,503.42,768.0
2024-08-29 10:15:00,503.42,504.0,503.28,504.0,2053.0,503.42,504.0,503.28,504.0,2053.0
2024-08-29 10:20:00,504.13,505.05,503.16,504.11,1089.0,504.13,505.05,503.16,504.11,1089.0
2024-08-29 10:25:00,504.08,505.06,504.08,505.05,1062.0,504.08,505.06,504.08,505.05,1062.0
2024-08-29 10:30:00,505.14,505.14,504.0,504.35,624.0,505.14,505.14,504.0,504.35,624.0
2024-08-29 10:35:00,503.14,503.63,503.13,503.23,550.0,503.14,503.63,503.13,503.23,550.0
2024-08-29 10:40:00,504.08,504.81,503.96,504.81,1403.0,504.08,504.81,503.96,504.81,1403.0
2024-08-29 10:45:00,503.84,505.5,503.82,505.5,1197.0,503.84,505.5,503.82,505.5,1197.0
2024-08-29 10:50:00,506.3,506.31,506.02,506.08,312.0,506.3,506.31,506.02,506.08,312.0
2024-08-29 10:55:00,505.11,505.22,503.0,504.54,2125.0,505.11,505.22,503.0,504.54,2125.0
2024-08-29 11:00:00,503.83,504.34,503.83,503.83,400.0,503.83,504.34,503.83,503.83,400.0
2024-08-29 11:05:00,504.2,505.31,503.97,505.31,1339.0,504.2,505.31,503.97,505.31,1339.0
2024-08-29 11:10:00,505.22,506.0,505.22,506.0,222.0,505.22,506.0,505.22,506.0,222.0
2024-08-29 11:15:00,505.39,505.39,505.38,505.39,200.0,505.39,505.39,505.38,505.39,200.0
2024-08-29 11:20:00,505.22,506.0,504.71,506.0,1053.0,505.22,506.0,504.71,506.0,1053.0
2024-08-29 11:25:00,505.14,505.14,504.28,505.13,3360.0,505.14,505.14,504.28,505.13,3360.0
2024-08-29 11:30:00,505.47,505.47,504.33,504.92,1521.0,505.47,505.47,504.33,504.92,1521.0
2024-08-29 11:35:00,504.92,504.92,504.92,504.92,0.0,504.92,504.92,504.92,504.92,0.0
2024-08-29 11:40:00,504.86,505.76,504.86,505.52,1022.0,504.86,505.76,504.86,505.52,1022.0
2024-08-29 11:45:00,505.47,505.47,505.4,505.4,452.0,505.47,505.47,505.4,505.4,452.0
2024-08-29 11:50:00,505.51,505.51,505.47,505.47,200.0,505.51,505.51,505.47,505.47,200.0
2024-08-29 11:55:00,505.31,505.86,505.09,505.51,1300.0,505.31,505.86,505.09,505.51,1300.0
2024-08-29 12:00:00,505.88,506.14,505.59,505.59,1220.0,505.88,506.14,505.59,505.59,1220.0
2024-08-29 12:05:00,506.0,506.56,506.0,506.27,1986.0,506.0,506.56,506.0,506.27,1986.0
2024-08-29 12:10:00,506.38,507.3,506.37,506.76,800.0,506.38,507.3,506.37,506.76,800.0
2024-08-29 12:15:00,506.54,506.67,506.4,506.67,519.0,506.54,506.67,506.4,506.67,519.0
2024-08-29 12:20:00,506.46,506.46,506.3,506.46,677.0,506.46,506.46,506.3,506.46,677.0
2024-08-29 12:25:00,507.06,507.06,506.4,506.41,200.0,507.06,507.06,506.4,506.41,200.0
2024-08-29 12:30:00,506.89,506.89,506.25,506.25,5419.0,506.89,506.89,506.25,506.25,5419.0
2024-08-29 12:35:00,506.54,506.54,506.34,506.35,912.0,506.54,506.54,506.34,506.35,912.0
2024-08-29 12:40:00,506.37,506.8,506.36,506.41,335.0,506.37,506.8,506.36,506.41,335.0
2024-08-29 12:45:00,506.68,507.3,506.3,506.3,1924.0,506.68,507.3,506.3,506.3,1924.0
2024-08-29 12:50:00,506.5,506.5,505.94,505.94,300.0,506.5,506.5,505.94,505.94,300.0
2024-08-29 12:55:00,505.98,506.68,505.81,506.0,1156.0,505.98,506.68,505.81,506.0,1156.0
2024-08-29 13:00:00,506.08,506.08,505.27,505.48,2300.0,506.08,506.08,505.27,505.48,2300.0
2024-08-29 13:05:00,505.67,506.0,505.66,505.78,310.0,505.67,506.0,505.66,505.78,310.0
2024-08-29 13:10:00,505.0,505.3,504.01,504.02,650.0,505.0,505.3,504.01,504.02,650.0
2024-08-29 13:15:00,504.34,504.34,503.51,503.94,300.0,504.34,504.34,503.51,503.94,300.0
2024-08-29 13:20:00,504.14,504.14,504.13,504.14,100.0,504.14,504.14,504.13,504.14,100.0
2024-08-29 13:25:00,503.79,503.88,503.79,503.8,300.0,503.79,503.88,503.79,503.8,300.0
2024-08-29 13:30:00,504.13,505.22,504.13,505.02,1795.0,504.13,505.22,504.13,505.02,1795.0
2024-08-29 13:35:00,505.26,505.48,505.05,505.05,808.0,505.26,505.48,505.05,505.05,808.0
2024-08-29 13:40:00,504.79,505.17,504.79,505.17,350.0,504.79,505.17,504.79,505.17,350.0
2024-08-29 13:45:00,505.5,505.5,505.5,505.5,100.0,505.5,505.5,505.5,505.5,100.0
2024-08-29 13:50:00,505.02,505.02,505.02,505.02,394.0,505.02,505.02,505.02,505.02,394.0
2024-08-29 13:55:00,505.76,505.76,505.76,505.76,201.0,505.76,505.76,505.76,505.76,201.0
2024-08-29 14:00:00,505.56,506.64,505.56,506.64,2982.0,505.56,506.64,505.56,506.64,2982.0
2024-08-29 14:05:00,506.05,506.05,505.99,506.0,416.0,506.05,506.05,505.99,506.0,416.0
2024-08-29 14:10:00,505.97,506.07,505.96,506.07,500.0,505.97,506.07,505.96,506.07,500.0
2024-08-29 14:15:00,506.08,506.23,505.92,505.92,1925.0,506.08,506.23,505.92,505.92,1925.0
2024-08-29 14:20:00,505.84,506.4,505.84,506.4,717.0,505.84,506.4,505.84,506.4,717.0
2024-08-29 14:25:00,506.1,506.22,504.0,504.0,4537.0,506.1,506.22,504.0,504.0,4537.0
2024-08-29 14:30:00,503.79,503.79,503.2,503.2,935.0,503.79,503.79,503.2,503.2,935.0
2024-08-29 14:35:00,503.85,503.85,502.45,502.62,2065.0,503.85,503.85,502.45,502.62,2065.0
2024-08-29 14:40:00,502.72,502.72,501.43,501.44,1300.0,502.72,502.72,501.43,501.44,1300.0
2024-08-29 14:45:00,501.49,501.71,500.27,501.33,5013.0,501.49,501.71,500.27,501.33,5013.0
2024-08-29 14:50:00,501.33,501.33,499.84,501.29,2586.0,501.33,501.33,499.84,501.29,2586.0
2024-08-29 14:55:00,501.63,501.71,500.72,500.77,1691.0,501.63,501.71,500.72,500.77,1691.0
2024-08-29 15:00:00,500.96,501.58,500.82,501.19,700.0,500.96,501.58,500.82,501.19,700.0
2024-08-29 15:05:00,501.68,501.88,500.92,500.92,928.0,501.68,501.88,500.92,500.92,928.0
2024-08-29 15:10:00,500.92,501.21,500.01,500.37,1400.0,500.92,501.21,500.01,500.37,1400.0
2024-08-29 15:15:00,499.82,501.5,499.81,501.04,1676.0,499.82,501.5,499.81,501.04,1676.0
2024-08-29 15:20:00,501.12,501.25,500.74,501.25,400.0,501.12,501.25,500.74,501.25,400.0
2024-08-29 15:25:00,501.27,502.5,501.05,501.05,5744.0,501.27,502.5,501.05,501.05,5744.0
2024-08-29 15:30:00,501.41,502.05,500.76,501.18,764.0,501.41,502.05,500.76,501.18,764.0
2024-08-29 15:35:00,500.85,501.81,500.32,500.93,4481.0,500.85,501.81,500.32,500.93,4481.0
2024-08-29 15:40:00,500.95,500.95,499.28,499.28,2860.0,500.95,500.95,499.28,499.28,2860.0
2024-08-29 15:45:00,499.77,500.08,498.39,498.56,2601.0,499.77,500.08,498.39,498.56,2601.0
2024-08-29 15:50:00,498.9,499.46,498.05,498.12,11145.0,498.9,499.46,498.05,498.12,11145.0
2024-08-29 15:55:00,498.69,500.12,498.68,500.09,21032.0,498.69,500.12,498.68,500.09,21032.0
2024-08-30 09:30:00,503.57,506.55,503.57,505.55,2905.0,503.57,506.55,503.57,505.55,2905.0
2024-08-30 09:35:00,504.01,505.49,502.55,504.17,1002.0,504.01,505.49,502.55,504.17,1002.0
2024-08-30 09:40:00,503.61,504.55,502.4,502.88,3350.0,503.61,504.55,502.4,502.88,3350.0
2024-08-30 09:45:00,502.0,502.88,501.94,502.88,765.0,502.0,502.88,501.94,502.88,765.0
2024-08-30 09:50:00,503.39,504.36,502.93,502.98,1732.0,503.39,504.36,502.93,502.98,1732.0
2024-08-30 09:55:00,504.23,504.23,503.01,503.4,683.0,504.23,504.23,503.01,503.4,683.0
2024-08-30 10:00:00,504.53,504.95,503.95,504.09,2494.0,504.53,504.95,503.95,504.09,2494.0
2024-08-30 10:05:00,504.8,504.95,503.17,504.01,5307.0,504.8,504.95,503.17,504.01,5307.0
2024-08-30 10:10:00,504.02,504.7,503.21,503.22,1239.0,504.02,504.7,503.21,503.22,1239.0
2024-08-30 10:15:00,502.73,503.72,502.73,503.72,300.0,502.73,503.72,502.73,503.72,300.0
2024-08-30 10:20:00,502.39,503.22,502.27,502.53,2122.0,502.39,503.22,502.27,502.53,2122.0
2024-08-30 10:25:00,501.43,501.43,500.04,500.62,414.0,501.43,501.43,500.04,500.62,414.0
2024-08-30 10:30:00,501.31,501.53,501.31,501.53,202.0,501.31,501.53,501.31,501.53,202.0
2024-08-30 10:35:00,501.26,502.52,501.26,502.12,1025.0,501.26,502.52,501.26,502.12,1025.0
2024-08-30 10:40:00,502.23,502.23,501.07,501.26,1500.0,502.23,502.23,501.07,501.26,1500.0
2024-08-30 10:45:00,501.25,501.76,501.07,501.76,300.0,501.25,501.76,501.07,501.76,300.0
2024-08-30 10:50:00,501.76,501.76,501.76,501.76,0.0,501.76,501.76,501.76,501.76,0.0
2024-08-30 10:55:00,500.8,500.8,499.13,499.14,616.0,500.8,500.8,499.13,499.14,616.0
2024-08-30 11:00:00,498.24,499.29,498.24,499.29,704.0,498.24,499.29,498.24,499.29,704.0
2024-08-30 11:05:00,498.7,498.7,498.7,498.7,100.0,498.7,498.7,498.7,498.7,100.0
2024-08-30 11:10:00,498.73,498.73,498.23,498.23,568.0,498.73,498.73,498.23,498.23,568.0
2024-08-30 11:15:00,498.48,498.6,498.41,498.6,1172.0,498.48,498.6,498.41,498.6,1172.0
2024-08-30 11:20:00,497.82,498.3,497.31,497.66,956.0,497.82,498.3,497.31,497.66,956.0
2024-08-30 11:25:00,496.87,497.42,496.83,497.42,300.0,496.87,497.42,496.83,497.42,300.0
2024-08-30 11:30:00,496.83,496.83,495.74,496.65,599.0,496.83,496.83,495.74,496.65,599.0
2024-08-30 11:35:00,496.82,496.82,496.08,496.08,300.0,496.82,496.82,496.08,496.08,300.0
2024-08-30 11:40:00,496.6,497.02,496.59,497.02,300.0,496.6,497.02,496.59,497.02,300.0
2024-08-30 11:45:00,497.14,497.14,497.14,497.14,300.0,497.14,497.14,497.14,497.14,300.0
2024-08-30 11:50:00,497.06,497.17,496.41,496.84,1100.0,497.06,497.17,496.41,496.84,1100.0
2024-08-30 11:55:00,496.11,497.29,496.11,497.29,1328.0,496.11,497.29,496.11,497.29,1328.0
2024-08-30 12:00:00,495.72,496.55,495.72,496.41,1250.0,495.72,496.55,495.72,496.41,1250.0
2024-08-30 12:05:00,496.25,497.25,496.25,497.22,2979.0,496.25,497.25,496.25,497.22,2979.0
2024-08-30 12:10:00,497.55,497.55,496.82,496.83,400.0,497.55,497.55,496.82,496.83,400.0
2024-08-30 12:15:00,496.48,496.48,496.28,496.28,300.0,496.48,496.48,496.28,496.28,300.0
2024-08-30 12:20:00,496.52,496.52,496.01,496.01,200.0,496.52,496.52,496.01,496.01,200.0
2024-08-30 12:25:00,496.77,496.77,496.77,496.77,277.0,496.77,496.77,496.77,496.77,277.0
2024-08-30 12:30:00,496.72,496.72,495.92,496.14,400.0,496.72,496.72,495.92,496.14,400.0
2024-08-30 12:35:00,495.37,495.97,495.23,495.97,2166.0,495.37,495.97,495.23,495.97,2166.0
2024-08-30 12:40:00,495.61,495.61,495.61,495.61,100.0,495.61,495.61,495.61,495.61,100.0
2024-08-30 12:45:00,495.1,495.1,494.93,495.0,431.0,495.1,495.1,494.93,495.0,431.0
2024-08-30 12:50:00,495.25,495.8,494.8,495.8,1302.0,495.25,495.8,494.8,495.8,1302.0
2024-08-30 12:55:00,495.06,495.69,494.81,494.86,1800.0,495.06,495.69,494.81,494.86,1800.0
2024-08-30 13:00:00,495.38,495.38,495.05,495.28,614.0,495.38,495.38,495.05,495.28,614.0
2024-08-30 13:05:00,494.9,494.92,494.76,494.92,1000.0,494.9,494.92,494.76,494.92,1000.0
2024-08-30 13:10:00,495.02,495.51,494.91,495.33,1945.0,495.02,495.51,494.91,495.33,1945.0
2024-08-30 13:15:00,495.27,495.27,494.28,494.28,1097.0,495.27,495.27,494.28,494.28,1097.0
2024-08-30 13:20:00,494.28,494.28,494.28,494.28,0.0,494.28,494.28,494.28,494.28,0.0
2024-08-30 13:25:00,494.02,494.52,494.02,494.52,350.0,494.02,494.52,494.02,494.52,350.0
2024-08-30 13:30:00,493.81,494.67,493.77,494.67,1440.0,493.81,494.67,493.77,494.67,1440.0
2024-08-30 13:35:00,494.86,495.55,494.82,495.54,855.0,494.86,495.55,494.82,495.54,855.0
2024-08-30 13:40:00,495.56,495.96,495.56,495.96,1400.0,495.56,495.96,495.56,495.96,1400.0
2024-08-30 13:45:00,495.57,495.69,495.15,495.29,1329.0,495.57,495.69,495.15,495.29,1329.0
2024-08-30 13:50:00,495.04,495.62,494.74,495.51,1518.0,495.04,495.62,494.74,495.51,1518.0
2024-08-30 13:55:00,495.93,496.46,495.92,496.46,367.0,495.93,496.46,495.92,496.46,367.0
2024-08-30 14:00:00,496.6,497.0,496.51,496.51,972.0,496.6,497.0,496.51,496.51,972.0
2024-08-30 14:05:00,496.95,497.12,496.95,497.08,519.0,496.95,497.12,496.95,497.08,519.0
2024-08-30 14:10:00,497.08,497.82,497.07,497.82,300.0,497.08,497.82,497.07,497.82,300.0
2024-08-30 14:15:00,497.81,498.08,497.63,497.99,500.0,497.81,498.08,497.63,497.99,500.0
2024-08-30 14:20:00,498.83,498.83,498.82,498.83,100.0,498.83,498.83,498.82,498.83,100.0
2024-08-30 14:25:00,499.13,499.29,498.47,499.29,683.0,499.13,499.29,498.47,499.29,683.0
2024-08-30 14:30:00,497.99,498.17,497.73,497.85,801.0,497.99,498.17,497.73,497.85,801.0
2024-08-30 14:35:00,497.71,497.88,497.71,497.88,200.0,497.71,497.88,497.71,497.88,200.0
2024-08-30 14:40:00,498.36,498.49,495.63,497.94,5010.0,498.36,498.49,495.63,497.94,5010.0
2024-08-30 14:45:00,498.1,498.1,497.28,497.28,1000.0,498.1,498.1,497.28,497.28,1000.0
2024-08-30 14:50:00,497.89,497.89,497.88,497.89,302.0,497.89,497.89,497.88,497.89,302.0
2024-08-30 14:55:00,497.81,497.82,497.81,497.81,213.0,497.81,497.82,497.81,497.81,213.0
2024-08-30 15:00:00,498.15,499.11,498.15,499.11,601.0,498.15,499.11,498.15,499.11,601.0
2024-08-30 15:05:00,498.49,498.86,498.27,498.27,1755.0,498.49,498.86,498.27,498.27,1755.0
2024-08-30 15:10:00,498.14,498.5,497.9,498.19,1669.0,498.14,498.5,497.9,498.19,1669.0
2024-08-30 15:15:00,497.64,498.86,497.64,498.6,400.0,497.64,498.86,497.64,498.6,400.0
2024-08-30 15:20:00,498.71,499.34,498.7,499.34,620.0,498.71,499.34,498.7,499.34,620.0
2024-08-30 15:25:00,499.26,499.26,499.26,499.26,100.0,499.26,499.26,499.26,499.26,100.0
2024-08-30 15:30:00,499.58,499.84,498.45,498.71,4282.0,499.58,499.84,498.45,498.71,4282.0
2024-08-30 15:35:00,498.91,498.91,497.0,497.81,4995.0,498.91,498.91,497.0,497.81,4995.0
2024-08-30 15:40:00,497.95,497.95,497.03,497.03,1222.0,497.95,497.95,497.03,497.03,1222.0
2024-08-30 15:45:00,497.28,497.28,496.73,497.07,2051.0,497.28,497.28,496.73,497.07,2051.0
2024-08-30 15:50:00,497.39,498.7,496.98,498.22,8542.0,497.39,498.7,496.98,498.22,8542.0
2024-08-30 15:55:00,498.22,498.7,497.03,498.63,23873.0,498.22,498.7,497.03,498.63,23873.0
2024-09-03 09:30:00,497.62,501.85,496.2,498.81,7317.0,497.62,501.85,496.2,498.81,7317.0
2024-09-03 09:35:00,501.53,502.81,500.47,501.28,5719.0,501.53,502.81,500.47,501.28,5719.0
2024-09-03 09:40:00,501.03,505.86,501.03,503.3,1141.0,501.03,505.86,501.03,503.3,1141.0
2024-09-03 09:45:00,505.37,508.7,505.35,508.17,3674.0,505.37,508.7,505.35,508.17,3674.0
2024-09-03 09:50:00,507.89,511.1,507.42,509.63,12473.0,507.89,511.1,507.42,509.63,12473.0
2024-09-03 09:55:00,509.63,510.53,508.67,509.03,3907.0,509.63,510.53,508.67,509.03,3907.0
2024-09-03 10:00:00,508.0,510.57,507.87,510.02,2920.0,508.0,510.57,507.87,510.02,2920.0
2024-09-03 10:05:00,510.48,510.95,509.7,510.03,3219.0,510.48,510.95,509.7,510.03,3219.0
2024-09-03 10:10:00,509.64,509.99,506.84,506.84,7036.0,509.64,509.99,506.84,506.84,7036.0
2024-09-03 10:15:00,507.12,507.12,505.79,506.76,3130.0,507.12,507.12,505.79,506.76,3130.0
2024-09-03 10:20:00,506.76,507.5,505.16,505.42,15229.0,506.76,507.5,505.16,505.42,15229.0
2024-09-03 10:25:00,505.63,507.7,505.09,506.16,6049.0,505.63,507.7,505.09,506.16,6049.0
2024-09-03 10:30:00,506.26,506.64,504.35,504.57,6024.0,506.26,506.64,504.35,504.57,6024.0
2024-09-03 10:35:00,503.86,504.72,503.73,504.63,1212.0,503.86,504.72,503.73,504.63,1212.0
2024-09-03 10:40:00,504.52,504.52,503.01,503.02,1636.0,504.52,504.52,503.01,503.02,1636.0
2024-09-03 10:45:00,502.11,502.11,501.01,501.01,621.0,502.11,502.11,501.01,501.01,621.0
2024-09-03 10:50:00,500.06,500.57,500.0,500.09,610.0,500.06,500.57,500.0,500.09,610.0
2024-09-03 10:55:00,500.59,501.12,500.08,500.08,500.0,500.59,501.12,500.08,500.08,500.0
2024-09-03 11:00:00,500.08,500.33,498.16,499.61,3982.0,500.08,500.33,498.16,499.61,3982.0
2024-09-03 11:05:00,498.77,498.95,497.5,498.33,2605.0,498.77,498.95,497.5,498.33,2605.0
2024-09-03 11:10:00,498.23,498.56,498.23,498.56,630.0,498.23,498.56,498.23,498.56,630.0
2024-09-03 11:15:00,498.66,499.49,498.55,499.49,700.0,498.66,499.49,498.55,499.49,700.0
2024-09-03 11:20:00,499.47,501.11,498.85,498.85,1600.0,499.47,501.11,498.85,498.85,1600.0
2024-09-03 11:25:00,499.8,499.8,499.71,499.71,600.0,499.8,499.8,499.71,499.71,600.0
2024-09-03 11:30:00,499.69,500.6,499.69,500.6,300.0,499.69,500.6,499.69,500.6,300.0
2024-09-03 11:35:00,500.71,501.36,500.56,500.56,3668.0,500.71,501.36,500.56,500.56,3668.0
2024-09-03 11:40:00,500.56,500.57,498.93,498.96,1921.0,500.56,500.57,498.93,498.96,1921.0
2024-09-03 11:45:00,499.12,499.67,498.74,499.67,1731.0,499.12,499.67,498.74,499.67,1731.0
2024-09-03 11:50:00,499.68,499.7,499.68,499.7,315.0,499.68,499.7,499.68,499.7,315.0
2024-09-03 11:55:00,500.03,500.03,499.48,499.62,300.0,500.03,500.03,499.48,499.62,300.0
2024-09-03 12:00:00,500.27,500.27,500.08,500.08,417.0,500.27,500.27,500.08,500.08,417.0
2024-09-03 12:05:00,499.98,500.45,498.33,498.33,1845.0,499.98,500.45,498.33,498.33,1845.0
2024-09-03 12:10:00,497.91,498.71,497.9,498.71,308.0,497.91,498.71,497.9,498.71,308.0
2024-09-03 12:15:00,498.91,498.91,498.91,498.91,100.0,498.91,498.91,498.91,498.91,100.0
2024-09-03 12:20:00,497.72,497.72,497.72,497.72,200.0,497.72,497.72,497.72,497.72,200.0
2024-09-03 12:25:00,497.63,497.71,497.63,497.71,200.0,497.63,497.71,497.63,497.71,200.0
2024-09-03 12:30:00,497.71,497.71,497.71,497.71,0.0,497.71,497.71,497.71,497.71,0.0
2024-09-03 12:35:00,496.64,496.99,496.64,496.99,400.0,496.64,496.99,496.64,496.99,400.0
2024-09-03 12:40:00,496.63,496.63,494.81,494.81,1753.0,496.63,496.63,494.81,494.81,1753.0
2024-09-03 12:45:00,495.62,495.89,495.61,495.89,313.0,495.62,495.89,495.61,495.89,313.0
2024-09-03 12:50:00,496.2,496.2,496.2,496.2,200.0,496.2,496.2,496.2,496.2,200.0
2024-09-03 12:55:00,496.2,496.2,496.2,496.2,0.0,496.2,496.2,496.2,496.2,0.0
2024-09-03 13:00:00,496.75,496.92,496.75,496.92,200.0,496.75,496.92,496.75,496.92,200.0
2024-09-03 13:05:00,496.27,496.27,496.27,496.27,100.0,496.27,496.27,496.27,496.27,100.0
2024-09-03 13:10:00,496.19,496.19,496.13,496.19,503.0,496.19,496.19,496.13,496.19,503.0
2024-09-03 13:15:00,494.93,495.41,494.93,495.41,300.0,494.93,495.41,494.93,495.41,300.0
2024-09-03 13:20:00,496.05,496.26,496.05,496.14,303.0,496.05,496.26,496.05,496.14,303.0
2024-09-03 13:25:00,496.14,496.14,496.14,496.14,0.0,496.14,496.14,496.14,496.14,0.0
2024-09-03 13:30:00,497.18,497.18,496.37,497.1,700.0,497.18,497.18,496.37,497.1,700.0
2024-09-03 13:35:00,497.1,497.1,497.1,497.1,0.0,497.1,497.1,497.1,497.1,0.0
2024-09-03 13:40:00,496.51,496.51,496.51,496.51,100.0,496.51,496.51,496.51,496.51,100.0
2024-09-03 13:45:00,495.91,495.91,495.91,495.91,100.0,495.91,495.91,495.91,495.91,100.0
2024-09-03 13:50:00,496.14,496.14,496.12,496.12,200.0,496.14,496.14,496.12,496.12,200.0
2024-09-03 13:55:00,495.11,495.94,495.11,495.94,400.0,495.11,495.94,495.11,495.94,400.0
2024-09-03 14:00:00,495.04,495.18,495.04,495.18,400.0,495.04,495.18,495.04,495.18,400.0
2024-09-03 14:05:00,493.35,493.35,493.18,493.18,200.0,493.35,493.35,493.18,493.18,200.0
2024-09-03 14:10:00,493.35,493.35,492.53,493.09,772.0,493.35,493.35,492.53,493.09,772.0
2024-09-03 14:15:00,492.5,492.5,491.88,491.93,1250.0,492.5,492.5,491.88,491.93,1250.0
2024-09-03 14:20:00,492.11,492.72,492.11,492.57,400.0,492.11,492.72,492.11,492.57,400.0
2024-09-03 14:25:00,492.17,492.17,492.17,492.17,128.0,492.17,492.17,492.17,492.17,128.0
2024-09-03 14:30:00,491.8,493.08,491.73,493.08,902.0,491.8,493.08,491.73,493.08,902.0
2024-09-03 14:35:00,493.08,493.08,493.08,493.08,0.0,493.08,493.08,493.08,493.08,0.0
2024-09-03 14:40:00,493.3,493.3,493.29,493.3,114.0,493.3,493.3,493.29,493.3,114.0
2024-09-03 14:45:00,493.88,493.96,493.41,493.41,500.0,493.88,493.96,493.41,493.41,500.0
2024-09-03 14:50:00,493.39,493.86,493.12,493.86,1484.0,493.39,493.86,493.12,493.86,1484.0
2024-09-03 14:55:00,493.78,493.78,493.34,493.35,200.0,493.78,493.78,493.34,493.35,200.0
2024-09-03 15:00:00,493.9,493.9,493.89,493.89,300.0,493.9,493.9,493.89,493.89,300.0
2024-09-03 15:05:00,493.4,493.85,493.39,493.51,612.0,493.4,493.85,493.39,493.51,612.0
2024-09-03 15:10:00,493.61,493.99,492.86,493.44,2402.0,493.61,493.99,492.86,493.44,2402.0
2024-09-03 15:15:00,493.21,493.8,492.83,493.8,1325.0,493.21,493.8,492.83,493.8,1325.0
2024-09-03 15:20:00,493.98,495.08,493.9,494.98,4645.0,493.98,495.08,493.9,494.98,4645.0
2024-09-03 15:25:00,494.97,494.97,494.48,494.62,1761.0,494.97,494.97,494.48,494.62,1761.0
2024-09-03 15:30:00,494.62,494.71,493.91,494.01,2358.0,494.62,494.71,493.91,494.01,2358.0
2024-09-03 15:35:00,493.56,493.96,493.34,493.96,1310.0,493.56,493.96,493.34,493.96,1310.0
2024-09-03 15:40:00,494.02,494.02,493.37,493.8,4100.0,494.02,494.02,493.37,493.8,4100.0
2024-09-03 15:45:00,493.8,493.8,492.03,492.72,3383.0,493.8,493.8,492.03,492.72,3383.0
2024-09-03 15:50:00,493.02,494.67,492.46,494.67,5126.0,493.02,494.67,492.46,494.67,5126.0
2024-09-03 15:55:00,494.42,495.96,493.75,495.96,20005.0,494.42,495.96,493.75,495.96,20005.0
2024-09-04 09:30:00,491.19,491.19,491.19,491.19,2120.0,491.19,491.19,491.19,491.19,2120.0
2024-09-04 09:35:00,493.65,493.65,488.89,488.89,1900.0,493.65,493.65,488.89,488.89,1900.0
2024-09-04 09:40:00,489.84,489.84,486.24,486.24,1700.0,489.84,489.84,486.24,486.24,1700.0
2024-09-04 09:45:00,487.99,489.68,487.46,487.74,2562.0,487.99,489.68,487.46,487.74,2562.0
2024-09-04 09:50:00,488.48,491.2,488.46,490.87,6145.0,488.48,491.2,488.46,490.87,6145.0
2024-09-04 09:55:00,490.87,493.42,490.34,493.42,5602.0,490.87,493.42,490.34,493.42,5602.0
2024-09-04 10:00:00,490.99,491.0,487.51,487.92,3717.0,490.99,491.0,487.51,487.92,3717.0
2024-09-04 10:05:00,488.95,493.15,488.34,492.24,2551.0,488.95,493.15,488.34,492.24,2551.0
2024-09-04 10:10:00,492.24,493.3,491.42,492.98,2546.0,492.24,493.3,491.42,492.98,2546.0
2024-09-04 10:15:00,494.38,495.9,494.38,494.95,1934.0,494.38,495.9,494.38,494.95,1934.0
2024-09-04 10:20:00,495.32,495.89,495.32,495.59,941.0,495.32,495.89,495.32,495.59,941.0
2024-09-04 10:25:00,496.24,497.2,495.04,495.56,4494.0,496.24,497.2,495.04,495.56,4494.0
2024-09-04 10:30:00,496.19,496.9,496.18,496.74,600.0,496.19,496.9,496.18,496.74,600.0
2024-09-04 10:35:00,496.75,497.72,496.75,497.72,1025.0,496.75,497.72,496.75,497.72,1025.0
2024-09-04 10:40:00,497.71,498.82,497.46,497.99,4522.0,497.71,498.82,497.46,497.99,4522.0
2024-09-04 10:45:00,498.28,498.83,496.93,497.5,1500.0,498.28,498.83,496.93,497.5,1500.0
2024-09-04 10:50:00,497.71,498.48,497.7,497.86,300.0,497.71,498.48,497.7,497.86,300.0
2024-09-04 10:55:00,498.84,500.19,498.66,499.94,1954.0,498.84,500.19,498.66,499.94,1954.0
2024-09-04 11:00:00,499.57,500.12,499.04,499.85,2318.0,499.57,500.12,499.04,499.85,2318.0
2024-09-04 11:05:00,498.95,499.02,498.5,498.61,800.0,498.95,499.02,498.5,498.61,800.0
2024-09-04 11:10:00,497.27,497.44,496.54,496.54,500.0,497.27,497.44,496.54,496.54,500.0
2024-09-04 11:15:00,496.49,497.14,495.14,495.87,2148.0,496.49,497.14,495.14,495.87,2148.0
2024-09-04 11:20:00,496.84,496.84,494.66,494.67,400.0,496.84,496.84,494.66,494.67,400.0
2024-09-04 11:25:00,493.86,494.27,493.23,493.24,1225.0,493.86,494.27,493.23,493.24,1225.0
2024-09-04 11:30:00,492.08,493.3,492.08,493.03,1608.0,492.08,493.3,492.08,493.03,1608.0
2024-09-04 11:35:00,492.57,492.57,491.96,492.15,600.0,492.57,492.57,491.96,492.15,600.0
2024-09-04 11:40:00,492.27,492.3,491.97,492.3,600.0,492.27,492.3,491.97,492.3,600.0
2024-09-04 11:45:00,493.03,493.24,492.87,492.88,600.0,493.03,493.24,492.87,492.88,600.0
2024-09-04 11:50:00,493.16,493.33,492.87,493.04,1025.0,493.16,493.33,492.87,493.04,1025.0
2024-09-04 11:55:00,493.25,494.42,492.57,494.19,5122.0,493.25,494.42,492.57,494.19,5122.0
2024-09-04 12:00:00,494.19,494.96,493.67,493.67,4028.0,494.19,494.96,493.67,493.67,4028.0
2024-09-04 12:05:00,494.18,494.19,492.89,493.23,700.0,494.18,494.19,492.89,493.23,700.0
2024-09-04 12:10:00,493.0,493.0,492.9,492.9,300.0,493.0,493.0,492.9,492.9,300.0
2024-09-04 12:15:00,493.61,494.16,493.48,494.04,799.0,493.61,494.16,493.48,494.04,799.0
2024-09-04 12:20:00,493.66,494.13,493.66,494.01,400.0,493.66,494.13,493.66,494.01,400.0
2024-09-04 12:25:00,493.96,494.1,493.73,493.74,400.0,493.96,494.1,493.73,493.74,400.0
2024-09-04 12:30:00,493.73,494.07,493.09,493.74,1801.0,493.73,494.07,493.09,493.74,1801.0
2024-09-04 12:35:00,493.56,493.67,492.94,493.67,700.0,493.56,493.67,492.94,493.67,700.0
2024-09-04 12:40:00,493.66,494.16,492.48,492.48,1706.0,493.66,494.16,492.48,492.48,1706.0
2024-09-04 12:45:00,493.14,494.27,493.05,494.19,900.0,493.14,494.27,493.05,494.19,900.0
2024-09-04 12:50:00,494.41,494.41,494.0,494.0,525.0,494.41,494.41,494.0,494.0,525.0
2024-09-04 12:55:00,494.0,494.42,493.71,494.25,1428.0,494.0,494.42,493.71,494.25,1428.0
2024-09-04 13:00:00,494.18,494.39,494.17,494.39,400.0,494.18,494.39,494.17,494.39,400.0
2024-09-04 13:05:00,494.5,495.0,494.5,494.94,1300.0,494.5,495.0,494.5,494.94,1300.0
2024-09-04 13:10:00,494.93,495.01,493.61,493.95,3100.0,494.93,495.01,493.61,493.95,3100.0
2024-09-04 13:15:00,493.98,494.59,493.97,494.41,1000.0,493.98,494.59,493.97,494.41,1000.0
2024-09-04 13:20:00,494.91,494.91,494.91,494.91,126.0,494.91,494.91,494.91,494.91,126.0
2024-09-04 13:25:00,494.91,494.91,494.91,494.91,0.0,494.91,494.91,494.91,494.91,0.0
2024-09-04 13:30:00,494.71,494.71,494.24,494.25,500.0,494.71,494.71,494.24,494.25,500.0
2024-09-04 13:35:00,494.27,494.27,493.13,493.14,2000.0,494.27,494.27,493.13,493.14,2000.0
2024-09-04 13:40:00,492.52,492.52,492.13,492.13,700.0,492.52,492.52,492.13,492.13,700.0
2024-09-04 13:45:00,492.37,493.49,492.37,493.38,4648.0,492.37,493.49,492.37,493.38,4648.0
2024-09-04 13:50:00,493.0,493.0,492.74,492.74,400.0,493.0,493.0,492.74,492.74,400.0
2024-09-04 13:55:00,493.0,493.51,492.99,493.05,1580.0,493.0,493.51,492.99,493.05,1580.0
2024-09-04 14:00:00,492.96,493.25,492.96,493.0,3630.0,492.96,493.25,492.96,493.0,3630.0
2024-09-04 14:05:00,493.0,493.39,492.5,492.5,8760.0,493.0,493.39,492.5,492.5,8760.0
2024-09-04 14:10:00,492.0,492.4,492.0,492.4,4265.0,492.0,492.4,492.0,492.4,4265.0
2024-09-04 14:15:00,492.5,492.73,492.0,492.0,2306.0,492.5,492.73,492.0,492.0,2306.0
2024-09-04 14:20:00,492.48,493.03,492.47,493.03,2605.0,492.48,493.03,492.47,493.03,2605.0
2024-09-04 14:25:00,492.92,493.25,492.92,493.25,445.0,492.92,493.25,492.92,493.25,445.0
2024-09-04 14:30:00,493.07,493.5,492.25,492.5,2649.0,493.07,493.5,492.25,492.5,2649.0
2024-09-04 14:35:00,492.5,492.72,492.12,492.28,7781.0,492.5,492.72,492.12,492.28,7781.0
2024-09-04 14:40:00,492.37,492.37,491.91,491.91,905.0,492.37,492.37,491.91,491.91,905.0
2024-09-04 14:45:00,491.24,491.24,491.24,491.24,200.0,491.24,491.24,491.24,491.24,200.0
2024-09-04 14:50:00,491.06,491.11,491.06,491.11,200.0,491.06,491.11,491.06,491.11,200.0
2024-09-04 14:55:00,491.29,491.42,490.7,490.7,1803.0,491.29,491.42,490.7,490.7,1803.0
2024-09-04 15:00:00,490.46,490.46,490.07,490.08,200.0,490.46,490.46,490.07,490.08,200.0
2024-09-04 15:05:00,490.42,490.42,489.89,489.89,500.0,490.42,490.42,489.89,489.89,500.0
2024-09-04 15:10:00,489.86,490.02,489.0,489.0,2714.0,489.86,490.02,489.0,489.0,2714.0
2024-09-04 15:15:00,488.86,490.23,488.86,489.98,6950.0,488.86,490.23,488.86,489.98,6950.0
2024-09-04 15:20:00,489.98,492.35,489.98,492.35,5336.0,489.98,492.35,489.98,492.35,5336.0
2024-09-04 15:25:00,492.19,492.54,491.29,492.54,2512.0,492.19,492.54,491.29,492.54,2512.0
2024-09-04 15:30:00,492.68,493.52,492.35,492.96,4058.0,492.68,493.52,492.35,492.96,4058.0
2024-09-04 15:35:00,493.0,493.2,492.31,492.99,1938.0,493.0,493.2,492.31,492.99,1938.0
2024-09-04 15:40:00,492.99,493.74,492.73,493.74,3429.0,492.99,493.74,492.73,493.74,3429.0
2024-09-04 15:45:00,493.76,494.52,493.58,494.25,6056.0,493.76,494.52,493.58,494.25,6056.0
2024-09-04 15:50:00,494.56,494.63,492.81,493.9,11214.0,494.56,494.63,492.81,493.9,11214.0
2024-09-04 15:55:00,493.7,494.29,492.29,494.29,33627.0,493.7,494.29,492.29,494.29,33627.0
2024-09-05 09:30:00,493.05,494.71,491.82,494.71,6163.0,493.05,494.71,491.82,494.71,6163.0
2024-09-05 09:35:00,494.33,497.13,494.33,497.13,1084.0,494.33,497.13,494.33,497.13,1084.0
2024-09-05 09:40:00,498.12,498.13,495.82,496.59,1325.0,498.12,498.13,495.82,496.59,1325.0
2024-09-05 09:45:00,494.85,494.85,492.73,492.74,300.0,494.85,494.85,492.73,492.74,300.0
2024-09-05 09:50:00,493.24,494.59,493.21,494.0,942.0,493.24,494.59,493.21,494.0,942.0
2024-09-05 09:55:00,495.57,496.38,494.28,496.38,929.0,495.57,496.38,494.28,496.38,929.0
2024-09-05 10:00:00,497.87,497.87,497.87,497.87,300.0,497.87,497.87,497.87,497.87,300.0
2024-09-05 10:05:00,497.48,497.48,496.98,497.39,925.0,497.48,497.48,496.98,497.39,925.0
2024-09-05 10:10:00,496.87,496.92,496.35,496.35,400.0,496.87,496.92,496.35,496.35,400.0
2024-09-05 10:15:00,497.97,497.97,497.13,497.13,200.0,497.97,497.97,497.13,497.13,200.0
2024-09-05 10:20:00,498.78,500.0,498.77,499.72,615.0,498.78,500.0,498.77,499.72,615.0
2024-09-05 10:25:00,499.18,499.46,497.9,497.91,3340.0,499.18,499.46,497.9,497.91,3340.0
2024-09-05 10:30:00,497.77,497.77,497.76,497.77,300.0,497.77,497.77,497.76,497.77,300.0
2024-09-05 10:35:00,499.04,499.04,499.03,499.04,100.0,499.04,499.04,499.03,499.04,100.0
2024-09-05 10:40:00,497.77,498.56,497.24,497.48,1111.0,497.77,498.56,497.24,497.48,1111.0
2024-09-05 10:45:00,496.75,496.99,496.63,496.65,1100.0,496.75,496.99,496.63,496.65,1100.0
2024-09-05 10:50:00,496.65,496.7,495.63,496.7,1808.0,496.65,496.7,495.63,496.7,1808.0
2024-09-05 10:55:00,497.49,497.91,497.39,497.4,900.0,497.49,497.91,497.39,497.4,900.0
2024-09-05 11:00:00,497.03,497.52,496.72,497.12,800.0,497.03,497.52,496.72,497.12,800.0
2024-09-05 11:05:00,497.67,498.45,497.52,498.45,700.0,497.67,498.45,497.52,498.45,700.0
2024-09-05 11:10:00,498.43,498.43,497.02,497.06,1225.0,498.43,498.43,497.02,497.06,1225.0
2024-09-05 11:15:00,496.85,498.47,496.85,498.37,3431.0,496.85,498.47,496.85,498.37,3431.0
2024-09-05 11:20:00,499.2,499.32,498.0,498.0,2070.0,499.2,499.32,498.0,498.0,2070.0
2024-09-05 11:25:00,497.99,497.99,497.99,497.99,100.0,497.99,497.99,497.99,497.99,100.0
2024-09-05 11:30:00,497.77,497.77,497.48,497.48,582.0,497.77,497.77,497.48,497.48,582.0
2024-09-05 11:35:00,497.95,499.05,497.95,498.69,1595.0,497.95,499.05,497.95,498.69,1595.0
2024-09-05 11:40:00,498.14,499.04,498.14,498.78,1602.0,498.14,499.04,498.14,498.78,1602.0
2024-09-05 11:45:00,498.67,498.86,498.6,498.63,675.0,498.67,498.86,498.6,498.63,675.0
2024-09-05 11:50:00,498.43,498.89,498.43,498.89,303.0,498.43,498.89,498.43,498.89,303.0
2024-09-05 11:55:00,498.94,499.18,498.93,499.18,300.0,498.94,499.18,498.93,499.18,300.0
2024-09-05 12:00:00,499.19,500.3,499.19,500.13,800.0,499.19,500.3,499.19,500.13,800.0
2024-09-05 12:05:00,499.91,499.97,499.89,499.97,400.0,499.91,499.97,499.89,499.97,400.0
2024-09-05 12:10:00,499.89,500.98,499.52,500.93,2373.0,499.89,500.98,499.52,500.93,2373.0
2024-09-05 12:15:00,500.89,500.89,500.16,500.16,750.0,500.89,500.89,500.16,500.16,750.0
2024-09-05 12:20:00,500.85,501.72,500.85,501.07,820.0,500.85,501.72,500.85,501.07,820.0
2024-09-05 12:25:00,501.87,502.22,501.74,502.22,1227.0,501.87,502.22,501.74,502.22,1227.0
2024-09-05 12:30:00,503.08,503.08,501.82,502.06,2825.0,503.08,503.08,501.82,502.06,2825.0
2024-09-05 12:35:00,502.62,503.03,502.62,503.03,200.0,502.62,503.03,502.62,503.03,200.0
2024-09-05 12:40:00,502.72,502.72,502.71,502.72,100.0,502.72,502.72,502.71,502.72,100.0
2024-09-05 12:45:00,502.82,502.88,502.26,502.88,600.0,502.82,502.88,502.26,502.88,600.0
2024-09-05 12:50:00,502.98,502.98,502.52,502.53,200.0,502.98,502.98,502.52,502.53,200.0
2024-09-05 12:55:00,502.51,503.2,502.5,502.79,945.0,502.51,503.2,502.5,502.79,945.0
2024-09-05 13:00:00,502.79,502.98,502.54,502.54,500.0,502.79,502.98,502.54,502.54,500.0
2024-09-05 13:05:00,502.79,502.84,502.21,502.4,1425.0,502.79,502.84,502.21,502.4,1425.0
2024-09-05 13:10:00,502.78,503.95,502.78,503.95,643.0,502.78,503.95,502.78,503.95,643.0
2024-09-05 13:15:00,502.81,502.81,501.98,502.4,6044.0,502.81,502.81,501.98,502.4,6044.0
2024-09-05 13:20:00,502.37,502.37,501.16,501.95,904.0,502.37,502.37,501.16,501.95,904.0
2024-09-05 13:25:00,501.85,501.85,501.78,501.78,1260.0,501.85,501.85,501.78,501.78,1260.0
2024-09-05 13:30:00,501.59,501.59,501.59,501.59,100.0,501.59,501.59,501.59,501.59,100.0
2024-09-05 13:35:00,502.6,503.42,502.55,502.84,1967.0,502.6,503.42,502.55,502.84,1967.0
2024-09-05 13:40:00,503.0,504.5,502.99,504.18,1457.0,503.0,504.5,502.99,504.18,1457.0
2024-09-05 13:45:00,504.66,505.99,504.66,505.5,1054.0,504.66,505.99,504.66,505.5,1054.0
2024-09-05 13:50:00,505.15,506.0,505.0,506.0,1457.0,505.15,506.0,505.0,506.0,1457.0
2024-09-05 13:55:00,506.08,506.09,505.8,505.8,700.0,506.08,506.09,505.8,505.8,700.0
2024-09-05 14:00:00,506.04,507.57,505.99,507.57,7929.0,506.04,507.57,505.99,507.57,7929.0
2024-09-05 14:05:00,507.73,508.2,507.73,508.0,600.0,507.73,508.2,507.73,508.0,600.0
2024-09-05 14:10:00,507.1,509.0,507.1,509.0,3707.0,507.1,509.0,507.1,509.0,3707.0
2024-09-05 14:15:00,508.5,510.0,508.49,509.24,1890.0,508.5,510.0,508.49,509.24,1890.0
2024-09-05 14:20:00,509.99,509.99,508.24,508.57,4480.0,509.99,509.99,508.24,508.57,4480.0
2024-09-05 14:25:00,507.96,507.96,506.56,506.8,2194.0,507.96,507.96,506.56,506.8,2194.0
2024-09-05 14:30:00,507.0,507.0,506.54,506.95,848.0,507.0,507.0,506.54,506.95,848.0
2024-09-05 14:35:00,506.73,506.79,506.61,506.62,499.0,506.73,506.79,506.61,506.62,499.0
2024-09-05 14:40:00,506.61,507.94,506.61,507.12,2454.0,506.61,507.94,506.61,507.12,2454.0
2024-09-05 14:45:00,506.98,508.52,506.98,508.52,976.0,506.98,508.52,506.98,508.52,976.0
2024-09-05 14:50:00,508.51,508.64,507.55,507.74,2400.0,508.51,508.64,507.55,507.74,2400.0
2024-09-05 14:55:00,508.03,508.05,507.1,507.1,1218.0,508.03,508.05,507.1,507.1,1218.0
2024-09-05 15:00:00,507.06,507.06,506.42,506.75,700.0,507.06,507.06,506.42,506.75,700.0
2024-09-05 15:05:00,506.34,506.44,505.68,505.68,1501.0,506.34,506.44,505.68,505.68,1501.0
2024-09-05 15:10:00,505.37,505.96,504.93,505.54,1755.0,505.37,505.96,504.93,505.54,1755.0
2024-09-05 15:15:00,504.81,504.81,503.86,504.28,2400.0,504.81,504.81,503.86,504.28,2400.0
2024-09-05 15:20:00,503.86,504.16,503.7,503.84,3426.0,503.86,504.16,503.7,503.84,3426.0
2024-09-05 15:25:00,503.74,503.82,503.5,503.82,800.0,503.74,503.82,503.5,503.82,800.0
2024-09-05 15:30:00,503.88,505.14,503.85,504.94,7059.0,503.88,505.14,503.85,504.94,7059.0
2024-09-05 15:35:00,504.42,504.42,503.46,503.48,600.0,504.42,504.42,503.46,503.48,600.0
2024-09-05 15:40:00,503.3,503.39,502.06,502.49,6175.0,503.3,503.39,502.06,502.49,6175.0
2024-09-05 15:45:00,502.5,504.31,502.05,504.31,9758.0,502.5,504.31,502.05,504.31,9758.0
2024-09-05 15:50:00,503.98,504.09,502.5,503.69,6683.0,503.98,504.09,502.5,503.69,6683.0
2024-09-05 15:55:00,503.69,504.51,503.24,503.63,25181.0,503.69,504.51,503.24,503.63,25181.0
2024-09-06 09:30:00,506.52,508.22,506.52,508.22,3758.0,506.52,508.22,506.52,508.22,3758.0
2024-09-06 09:35:00,505.59,507.27,503.76,504.85,1960.0,505.59,507.27,503.76,504.85,1960.0
2024-09-06 09:40:00,504.85,505.48,504.85,505.08,1314.0,504.85,505.48,504.85,505.08,1314.0
2024-09-06 09:45:00,505.85,505.85,505.29,505.3,603.0,505.85,505.85,505.29,505.3,603.0
2024-09-06 09:50:00,503.18,503.18,503.01,503.01,300.0,503.18,503.18,503.01,503.01,300.0
2024-09-06 09:55:00,503.15,503.15,500.78,501.56,1786.0,503.15,503.15,500.78,501.56,1786.0
2024-09-06 10:00:00,500.95,501.48,499.59,501.15,3905.0,500.95,501.48,499.59,501.15,3905.0
2024-09-06 10:05:00,501.66,503.98,501.15,503.37,1800.0,501.66,503.98,501.15,503.37,1800.0
2024-09-06 10:10:00,502.99,504.34,501.21,502.81,1725.0,502.99,504.34,501.21,502.81,1725.0
2024-09-06 10:15:00,502.84,503.5,501.77,502.45,2027.0,502.84,503.5,501.77,502.45,2027.0
2024-09-06 10:20:00,503.0,503.0,501.12,501.38,1900.0,503.0,503.0,501.12,501.38,1900.0
2024-09-06 10:25:00,501.38,501.38,500.07,500.8,1100.0,501.38,501.38,500.07,500.8,1100.0
2024-09-06 10:30:00,499.68,501.19,499.67,500.08,2836.0,499.68,501.19,499.67,500.08,2836.0
2024-09-06 10:35:00,499.94,500.12,499.17,499.82,900.0,499.94,500.12,499.17,499.82,900.0
2024-09-06 10:40:00,499.76,499.84,497.96,498.25,1600.0,499.76,499.84,497.96,498.25,1600.0
2024-09-06 10:45:00,497.51,498.58,497.49,498.06,1200.0,497.51,498.58,497.49,498.06,1200.0
2024-09-06 10:50:00,498.06,498.28,497.25,497.25,600.0,498.06,498.28,497.25,497.25,600.0
2024-09-06 10:55:00,497.25,497.82,496.63,497.71,4266.0,497.25,497.82,496.63,497.71,4266.0
2024-09-06 11:00:00,497.71,500.55,497.71,498.34,3765.0,497.71,500.55,497.71,498.34,3765.0
2024-09-06 11:05:00,497.7,499.1,497.04,497.21,4037.0,497.7,499.1,497.04,497.21,4037.0
2024-09-06 11:10:00,497.8,497.94,497.12,497.77,1651.0,497.8,497.94,497.12,497.77,1651.0
2024-09-06 11:15:00,497.48,497.48,496.68,496.72,1715.0,497.48,497.48,496.68,496.72,1715.0
2024-09-06 11:20:00,496.69,496.69,495.74,496.07,2174.0,496.69,496.69,495.74,496.07,2174.0
2024-09-06 11:25:00,495.78,495.78,495.48,495.77,608.0,495.78,495.78,495.48,495.77,608.0
2024-09-06 11:30:00,496.02,497.16,495.56,496.41,2844.0,496.02,497.16,495.56,496.41,2844.0
2024-09-06 11:35:00,495.78,495.78,495.09,495.46,512.0,495.78,495.78,495.09,495.46,512.0
2024-09-06 11:40:00,495.48,495.48,494.0,494.36,3328.0,495.48,495.48,494.0,494.36,3328.0
2024-09-06 11:45:00,493.76,494.6,493.76,494.49,600.0,493.76,494.6,493.76,494.49,600.0
2024-09-06 11:50:00,493.95,493.95,493.91,493.91,300.0,493.95,493.95,493.91,493.91,300.0
2024-09-06 11:55:00,494.54,494.62,493.99,494.52,1541.0,494.54,494.62,493.99,494.52,1541.0
2024-09-06 12:00:00,494.55,495.13,493.95,494.37,2082.0,494.55,495.13,493.95,494.37,2082.0
2024-09-06 12:05:00,494.26,494.64,494.26,494.37,800.0,494.26,494.64,494.26,494.37,800.0
2024-09-06 12:10:00,493.9,494.61,493.9,494.61,505.0,493.9,494.61,493.9,494.61,505.0
2024-09-06 12:15:00,494.53,494.53,494.48,494.48,431.0,494.53,494.53,494.48,494.48,431.0
2024-09-06 12:20:00,493.78,494.99,493.78,494.39,619.0,493.78,494.99,493.78,494.39,619.0
2024-09-06 12:25:00,494.99,495.03,493.92,493.92,1819.0,494.99,495.03,493.92,493.92,1819.0
2024-09-06 12:30:00,493.23,494.36,493.22,494.17,566.0,493.23,494.36,493.22,494.17,566.0
2024-09-06 12:35:00,494.17,494.86,493.93,493.93,3600.0,494.17,494.86,493.93,493.93,3600.0
2024-09-06 12:40:00,493.96,493.96,492.81,493.56,2120.0,493.96,493.96,492.81,493.56,2120.0
2024-09-06 12:45:00,493.6,493.6,492.76,492.76,641.0,493.6,493.6,492.76,492.76,641.0
2024-09-06 12:50:00,492.85,493.03,492.85,493.03,211.0,492.85,493.03,492.85,493.03,211.0
2024-09-06 12:55:00,493.05,493.16,492.57,493.16,552.0,493.05,493.16,492.57,493.16,552.0
2024-09-06 13:00:00,492.52,493.38,492.52,493.38,300.0,492.52,493.38,492.52,493.38,300.0
2024-09-06 13:05:00,493.88,494.87,493.87,494.87,1095.0,493.88,494.87,493.87,494.87,1095.0
2024-09-06 13:10:00,495.04,495.52,495.04,495.52,500.0,495.04,495.52,495.04,495.52,500.0
2024-09-06 13:15:00,495.31,495.31,495.09,495.09,200.0,495.31,495.31,495.09,495.09,200.0
2024-09-06 13:20:00,495.8,496.67,495.8,496.49,1805.0,495.8,496.67,495.8,496.49,1805.0
2024-09-06 13:25:00,496.45,496.45,495.85,496.15,1234.0,496.45,496.45,495.85,496.15,1234.0
2024-09-06 13:30:00,495.84,495.86,494.84,495.24,2525.0,495.84,495.86,494.84,495.24,2525.0
2024-09-06 13:35:00,495.12,495.12,495.12,495.12,200.0,495.12,495.12,495.12,495.12,200.0
2024-09-06 13:40:00,495.01,495.01,495.0,495.0,300.0,495.01,495.01,495.0,495.0,300.0
2024-09-06 13:45:00,495.0,495.0,494.19,494.61,1001.0,495.0,495.0,494.19,494.61,1001.0
2024-09-06 13:50:00,494.15,494.66,494.14,494.66,1874.0,494.15,494.66,494.14,494.66,1874.0
2024-09-06 13:55:00,494.86,494.86,494.78,494.78,200.0,494.86,494.86,494.78,494.78,200.0
2024-09-06 14:00:00,494.08,494.08,492.72,493.34,941.0,494.08,494.08,492.72,493.34,941.0
2024-09-06 14:05:00,493.16,493.16,493.15,493.16,100.0,493.16,493.16,493.15,493.16,100.0
2024-09-06 14:10:00,493.57,493.59,493.23,493.33,500.0,493.57,493.59,493.23,493.33,500.0
2024-09-06 14:15:00,492.82,493.05,492.77,492.77,564.0,492.82,493.05,492.77,492.77,564.0
2024-09-06 14:20:00,492.44,492.84,492.44,492.84,300.0,492.44,492.84,492.44,492.84,300.0
2024-09-06 14:25:00,492.81,493.01,492.78,492.89,1000.0,492.81,493.01,492.78,492.89,1000.0
2024-09-06 14:30:00,492.97,492.97,492.52,492.52,700.0,492.97,492.97,492.52,492.52,700.0
2024-09-06 14:35:00,492.79,492.92,492.71,492.92,718.0,492.79,492.92,492.71,492.92,718.0
2024-09-06 14:40:00,492.88,493.42,492.88,493.06,1136.0,492.88,493.42,492.88,493.06,1136.0
2024-09-06 14:45:00,493.36,495.09,493.14,495.09,1700.0,493.36,495.09,493.14,495.09,1700.0
2024-09-06 14:50:00,494.71,494.77,494.66,494.71,793.0,494.71,494.77,494.66,494.71,793.0
2024-09-06 14:55:00,495.13,495.32,493.89,494.59,879.0,495.13,495.32,493.89,494.59,879.0
2024-09-06 15:00:00,494.6,496.17,494.6,496.17,900.0,494.6,496.17,494.6,496.17,900.0
2024-09-06 15:05:00,496.17,498.44,496.17,498.44,2473.0,496.17,498.44,496.17,498.44,2473.0
2024-09-06 15:10:00,497.91,498.37,497.18,497.75,1910.0,497.91,498.37,497.18,497.75,1910.0
2024-09-06 15:15:00,497.75,497.89,497.07,497.77,2961.0,497.75,497.89,497.07,497.77,2961.0
2024-09-06 15:20:00,498.3,499.03,497.83,498.12,2998.0,498.3,499.03,497.83,498.12,2998.0
2024-09-06 15:25:00,498.59,498.77,497.7,498.25,2438.0,498.59,498.77,497.7,498.25,2438.0
2024-09-06 15:30:00,498.01,498.13,497.04,497.62,2338.0,498.01,498.13,497.04,497.62,2338.0
2024-09-06 15:35:00,497.56,498.37,497.18,497.46,2942.0,497.56,498.37,497.18,497.46,2942.0
2024-09-06 15:40:00,497.0,498.04,497.0,497.84,2185.0,497.0,498.04,497.0,497.84,2185.0
2024-09-06 15:45:00,498.02,498.59,497.96,498.56,3304.0,498.02,498.59,497.96,498.56,3304.0
2024-09-06 15:50:00,498.08,498.56,496.69,496.93,10285.0,498.08,498.56,496.69,496.93,10285.0
2024-09-06 15:55:00,496.72,497.15,495.26,496.78,28354.0,496.72,497.15,495.26,496.78,28354.0
2024-09-09 09:30:00,500.39,503.59,499.13,499.13,2593.0,500.39,503.59,499.13,499.13,2593.0
2024-09-09 09:35:00,500.54,500.54,499.98,499.98,230.0,500.54,500.54,499.98,499.98,230.0
2024-09-09 09:40:00,500.72,500.72,499.33,499.33,345.0,500.72,500.72,499.33,499.33,345.0
2024-09-09 09:45:00,500.7,501.2,500.7,500.99,793.0,500.7,501.2,500.7,500.99,793.0
2024-09-09 09:50:00,501.49,502.5,500.53,501.48,1600.0,501.49,502.5,500.53,501.48,1600.0
2024-09-09 09:55:00,502.49,502.49,500.47,502.41,653.0,502.49,502.49,500.47,502.41,653.0
2024-09-09 10:00:00,502.5,503.4,501.51,501.51,3701.0,502.5,503.4,501.51,501.51,3701.0
2024-09-09 10:05:00,501.93,502.51,501.24,501.97,1500.0,501.93,502.51,501.24,501.97,1500.0
2024-09-09 10:10:00,502.69,503.62,502.68,503.2,3436.0,502.69,503.62,502.68,503.2,3436.0
2024-09-09 10:15:00,502.11,502.33,501.11,501.97,2300.0,502.11,502.33,501.11,501.97,2300.0
2024-09-09 10:20:00,501.11,501.11,501.11,501.11,100.0,501.11,501.11,501.11,501.11,100.0
2024-09-09 10:25:00,501.53,501.53,500.65,500.84,1600.0,501.53,501.53,500.65,500.84,1600.0
2024-09-09 10:30:00,500.72,500.72,498.43,498.99,2135.0,500.72,500.72,498.43,498.99,2135.0
2024-09-09 10:35:00,499.73,501.0,499.16,499.16,2445.0,499.73,501.0,499.16,499.16,2445.0
2024-09-09 10:40:00,499.16,499.58,499.02,499.58,500.0,499.16,499.58,499.02,499.58,500.0
2024-09-09 10:45:00,498.73,499.1,498.44,498.45,700.0,498.73,499.1,498.44,498.45,700.0
2024-09-09 10:50:00,498.52,498.52,498.52,498.52,100.0,498.52,498.52,498.52,498.52,100.0
2024-09-09 10:55:00,498.37,498.37,496.61,496.61,452.0,498.37,498.37,496.61,496.61,452.0
2024-09-09 11:00:00,496.16,496.18,495.42,496.16,1365.0,496.16,496.18,495.42,496.16,1365.0
2024-09-09 11:05:00,495.35,497.1,495.35,496.78,835.0,495.35,497.1,495.35,496.78,835.0
2024-09-09 11:10:00,496.78,496.78,495.87,496.02,800.0,496.78,496.78,495.87,496.02,800.0
2024-09-09 11:15:00,496.08,496.08,494.87,494.95,1262.0,496.08,496.08,494.87,494.95,1262.0
2024-09-09 11:20:00,495.4,495.52,494.91,494.91,700.0,495.4,495.52,494.91,494.91,700.0
2024-09-09 11:25:00,495.38,496.06,495.37,495.64,1304.0,495.38,496.06,495.37,495.64,1304.0
2024-09-09 11:30:00,496.1,496.74,495.87,496.74,727.0,496.1,496.74,495.87,496.74,727.0
2024-09-09 11:35:00,496.19,496.58,496.14,496.53,1000.0,496.19,496.58,496.14,496.53,1000.0
2024-09-09 11:40:00,496.53,497.13,496.13,496.81,2676.0,496.53,497.13,496.13,496.81,2676.0
2024-09-09 11:45:00,495.87,495.88,495.8,495.85,8290.0,495.87,495.88,495.8,495.85,8290.0
2024-09-09 11:50:00,495.81,496.47,495.8,495.94,1000.0,495.81,496.47,495.8,495.94,1000.0
2024-09-09 11:55:00,495.94,496.89,495.93,496.89,1000.0,495.94,496.89,495.93,496.89,1000.0
2024-09-09 12:00:00,496.58,497.56,496.51,497.3,3037.0,496.58,497.56,496.51,497.3,3037.0
2024-09-09 12:05:00,497.38,497.38,496.14,496.15,410.0,497.38,497.38,496.14,496.15,410.0
2024-09-09 12:10:00,496.13,496.89,495.51,496.68,708.0,496.13,496.89,495.51,496.68,708.0
2024-09-09 12:15:00,496.68,497.24,496.68,496.82,1442.0,496.68,497.24,496.68,496.82,1442.0
2024-09-09 12:20:00,497.29,497.48,497.02,497.47,517.0,497.29,497.48,497.02,497.47,517.0
2024-09-09 12:25:00,497.47,497.49,497.46,497.49,928.0,497.47,497.49,497.46,497.49,928.0
2024-09-09 12:30:00,497.58,498.0,497.42,497.88,4585.0,497.58,498.0,497.42,497.88,4585.0
2024-09-09 12:35:00,497.35,497.6,496.9,496.9,673.0,497.35,497.6,496.9,496.9,673.0
2024-09-09 12:40:00,496.35,496.92,496.35,496.86,482.0,496.35,496.92,496.35,496.86,482.0
2024-09-09 12:45:00,496.94,496.94,496.93,496.94,400.0,496.94,496.94,496.93,496.94,400.0
2024-09-09 12:50:00,496.94,497.25,496.68,497.14,2453.0,496.94,497.25,496.68,497.14,2453.0
2024-09-09 12:55:00,497.14,497.68,497.13,497.5,1088.0,497.14,497.68,497.13,497.5,1088.0
2024-09-09 13:00:00,497.55,497.66,496.83,496.83,1083.0,497.55,497.66,496.83,496.83,1083.0
2024-09-09 13:05:00,497.43,497.43,497.43,497.43,200.0,497.43,497.43,497.43,497.43,200.0
2024-09-09 13:10:00,497.43,498.05,497.43,497.88,2812.0,497.43,498.05,497.43,497.88,2812.0
2024-09-09 13:15:00,497.85,499.03,497.81,499.03,951.0,497.85,499.03,497.81,499.03,951.0
2024-09-09 13:20:00,499.03,499.03,499.03,499.03,0.0,499.03,499.03,499.03,499.03,0.0
2024-09-09 13:25:00,498.47,498.47,497.85,497.85,300.0,498.47,498.47,497.85,497.85,300.0
2024-09-09 13:30:00,497.85,497.92,496.99,497.0,4142.0,497.85,497.92,496.99,497.0,4142.0
2024-09-09 13:35:00,497.0,497.09,496.53,497.01,752.0,497.0,497.09,496.53,497.01,752.0
2024-09-09 13:40:00,497.06,497.06,496.48,496.63,1120.0,497.06,497.06,496.48,496.63,1120.0
2024-09-09 13:45:00,496.47,497.27,496.47,496.58,300.0,496.47,497.27,496.47,496.58,300.0
2024-09-09 13:50:00,497.1,497.1,496.97,496.98,814.0,497.1,497.1,496.97,496.98,814.0
2024-09-09 13:55:00,496.42,496.58,496.25,496.25,400.0,496.42,496.58,496.25,496.25,400.0
2024-09-09 14:00:00,495.66,495.84,495.05,495.19,840.0,495.66,495.84,495.05,495.19,840.0
2024-09-09 14:05:00,495.19,495.49,495.17,495.18,650.0,495.19,495.49,495.17,495.18,650.0
2024-09-09 14:10:00,494.86,494.86,494.76,494.76,200.0,494.86,494.86,494.76,494.76,200.0
2024-09-09 14:15:00,494.53,495.44,494.53,495.08,1000.0,494.53,495.44,494.53,495.08,1000.0
2024-09-09 14:20:00,495.08,496.32,494.93,495.3,3976.0,495.08,496.32,494.93,495.3,3976.0
2024-09-09 14:25:00,495.3,495.3,495.3,495.3,0.0,495.3,495.3,495.3,495.3,0.0
2024-09-09 14:30:00,495.18,495.19,494.96,494.97,407.0,495.18,495.19,494.96,494.97,407.0
2024-09-09 14:35:00,495.08,495.08,493.75,493.85,1185.0,495.08,495.08,493.75,493.85,1185.0
2024-09-09 14:40:00,493.54,493.89,493.29,493.88,734.0,493.54,493.89,493.29,493.88,734.0
2024-09-09 14:45:00,494.46,494.46,493.68,494.11,650.0,494.46,494.46,493.68,494.11,650.0
2024-09-09 14:50:00,493.8,494.82,493.8,494.24,1983.0,493.8,494.82,493.8,494.24,1983.0
2024-09-09 14:55:00,493.82,493.94,493.78,493.94,300.0,493.82,493.94,493.78,493.94,300.0
2024-09-09 15:00:00,493.92,494.44,493.92,494.24,1329.0,493.92,494.44,493.92,494.24,1329.0
2024-09-09 15:05:00,494.25,494.3,493.73,494.3,861.0,494.25,494.3,493.73,494.3,861.0
2024-09-09 15:10:00,494.3,494.3,494.3,494.3,0.0,494.3,494.3,494.3,494.3,0.0
2024-09-09 15:15:00,493.21,493.83,493.16,493.21,800.0,493.21,493.83,493.16,493.21,800.0
2024-09-09 15:20:00,492.66,492.81,492.07,492.69,1869.0,492.66,492.81,492.07,492.69,1869.0
2024-09-09 15:25:00,492.66,493.49,492.42,493.49,10114.0,492.66,493.49,492.42,493.49,10114.0
2024-09-09 15:30:00,493.47,493.52,492.85,492.86,2061.0,493.47,493.52,492.85,492.86,2061.0
2024-09-09 15:35:00,492.86,493.99,492.86,493.23,1521.0,492.86,493.99,492.86,493.23,1521.0
2024-09-09 15:40:00,493.06,494.02,493.06,493.14,1620.0,493.06,494.02,493.06,493.14,1620.0
2024-09-09 15:45:00,493.47,494.18,493.0,493.8,1270.0,493.47,494.18,493.0,493.8,1270.0
2024-09-09 15:50:00,494.12,494.31,492.39,492.94,5354.0,494.12,494.31,492.39,492.94,5354.0
2024-09-09 15:55:00,493.22,494.97,492.51,494.97,12187.0,493.22,494.97,492.51,494.97,12187.0
2024-09-10 09:30:00,498.17,498.84,497.1,497.1,4590.0,498.17,498.84,497.1,497.1,4590.0
2024-09-10 09:35:00,495.27,495.27,494.02,495.0,899.0,495.27,495.27,494.02,495.0,899.0
2024-09-10 09:40:00,495.0,495.0,495.0,495.0,0.0,495.0,495.0,495.0,495.0,0.0
2024-09-10 09:45:00,495.75,496.09,495.39,495.66,733.0,495.75,496.09,495.39,495.66,733.0
2024-09-10 09:50:00,494.01,495.46,493.41,494.54,1739.0,494.01,495.46,493.41,494.54,1739.0
2024-09-10 09:55:00,494.57,494.57,493.24,493.63,306.0,494.57,494.57,493.24,493.63,306.0
2024-09-10 10:00:00,494.07,494.22,493.38,493.58,6127.0,494.07,494.22,493.38,493.58,6127.0
2024-09-10 10:05:00,493.41,493.9,492.38,492.39,7709.0,493.41,493.9,492.38,492.39,7709.0
2024-09-10 10:10:00,492.67,492.9,491.5,492.72,8837.0,492.67,492.9,491.5,492.72,8837.0
2024-09-10 10:15:00,492.95,492.95,491.74,491.74,400.0,492.95,492.95,491.74,491.74,400.0
2024-09-10 10:20:00,492.87,492.87,489.8,489.8,5274.0,492.87,492.87,489.8,489.8,5274.0
2024-09-10 10:25:00,490.77,491.59,490.77,491.59,742.0,490.77,491.59,490.77,491.59,742.0
2024-09-10 10:30:00,491.4,491.4,490.98,491.34,302.0,491.4,491.4,490.98,491.34,302.0
2024-09-10 10:35:00,491.98,492.08,491.98,492.08,250.0,491.98,492.08,491.98,492.08,250.0
2024-09-10 10:40:00,491.09,491.09,490.87,490.93,464.0,491.09,491.09,490.87,490.93,464.0
2024-09-10 10:45:00,490.61,491.54,490.6,491.47,500.0,490.61,491.54,490.6,491.47,500.0
2024-09-10 10:50:00,491.47,491.47,491.47,491.47,0.0,491.47,491.47,491.47,491.47,0.0
2024-09-10 10:55:00,491.66,491.89,491.55,491.56,2703.0,491.66,491.89,491.55,491.56,2703.0
2024-09-10 11:00:00,490.72,490.84,490.72,490.74,845.0,490.72,490.84,490.72,490.74,845.0
2024-09-10 11:05:00,491.29,491.94,491.29,491.94,653.0,491.29,491.94,491.29,491.94,653.0
2024-09-10 11:10:00,491.94,491.94,491.94,491.94,0.0,491.94,491.94,491.94,491.94,0.0
2024-09-10 11:15:00,491.87,491.87,491.86,491.87,300.0,491.87,491.87,491.86,491.87,300.0
2024-09-10 11:20:00,492.84,492.84,492.84,492.84,200.0,492.84,492.84,492.84,492.84,200.0
2024-09-10 11:25:00,493.05,493.05,493.05,493.05,108.0,493.05,493.05,493.05,493.05,108.0
2024-09-10 11:30:00,493.05,493.05,493.05,493.05,0.0,493.05,493.05,493.05,493.05,0.0
2024-09-10 11:35:00,492.15,492.15,491.04,491.04,1215.0,492.15,492.15,491.04,491.04,1215.0
2024-09-10 11:40:00,491.53,491.97,490.93,491.35,1844.0,491.53,491.97,490.93,491.35,1844.0
2024-09-10 11:45:00,490.76,490.78,490.76,490.78,319.0,490.76,490.78,490.76,490.78,319.0
2024-09-10 11:50:00,490.31,490.31,489.77,489.77,1042.0,490.31,490.31,489.77,489.77,1042.0
2024-09-10 11:55:00,489.27,489.48,488.89,488.89,516.0,489.27,489.48,488.89,488.89,516.0
2024-09-10 12:00:00,487.99,488.75,487.81,488.19,1257.0,487.99,488.75,487.81,488.19,1257.0
2024-09-10 12:05:00,487.61,487.61,487.61,487.61,100.0,487.61,487.61,487.61,487.61,100.0
2024-09-10 12:10:00,487.13,487.68,487.08,487.42,786.0,487.13,487.68,487.08,487.42,786.0
2024-09-10 12:15:00,488.38,488.4,488.32,488.32,620.0,488.38,488.4,488.32,488.32,620.0
2024-09-10 12:20:00,488.56,489.03,488.39,489.03,763.0,488.56,489.03,488.39,489.03,763.0
2024-09-10 12:25:00,489.27,489.27,489.26,489.27,100.0,489.27,489.27,489.26,489.27,100.0
2024-09-10 12:30:00,489.27,489.27,489.27,489.27,0.0,489.27,489.27,489.27,489.27,0.0
2024-09-10 12:35:00,489.28,489.28,489.28,489.28,100.0,489.28,489.28,489.28,489.28,100.0
2024-09-10 12:40:00,489.97,490.0,489.88,489.88,300.0,489.97,490.0,489.88,489.88,300.0
2024-09-10 12:45:00,490.06,490.06,490.05,490.06,200.0,490.06,490.06,490.05,490.06,200.0
2024-09-10 12:50:00,489.67,490.24,489.63,490.18,5775.0,489.67,490.24,489.63,490.18,5775.0
2024-09-10 12:55:00,489.45,489.45,489.11,489.11,324.0,489.45,489.45,489.11,489.11,324.0
2024-09-10 13:00:00,489.11,489.11,489.11,489.11,0.0,489.11,489.11,489.11,489.11,0.0
2024-09-10 13:05:00,489.38,490.07,489.37,489.86,1532.0,489.38,490.07,489.37,489.86,1532.0
2024-09-10 13:10:00,489.99,490.92,489.99,490.92,6224.0,489.99,490.92,489.99,490.92,6224.0
2024-09-10 13:15:00,491.06,491.06,490.5,490.52,1497.0,491.06,491.06,490.5,490.52,1497.0
2024-09-10 13:20:00,490.08,490.08,490.07,490.08,100.0,490.08,490.08,490.07,490.08,100.0
2024-09-10 13:25:00,489.73,489.73,489.53,489.53,200.0,489.73,489.73,489.53,489.53,200.0
2024-09-10 13:30:00,489.16,489.17,489.16,489.16,300.0,489.16,489.17,489.16,489.16,300.0
2024-09-10 13:35:00,489.41,489.41,489.19,489.19,200.0,489.41,489.41,489.19,489.19,200.0
2024-09-10 13:40:00,489.19,489.19,489.19,489.19,0.0,489.19,489.19,489.19,489.19,0.0
2024-09-10 13:45:00,489.19,489.19,489.19,489.19,0.0,489.19,489.19,489.19,489.19,0.0
2024-09-10 13:50:00,489.8,489.8,489.8,489.8,100.0,489.8,489.8,489.8,489.8,100.0
2024-09-10 13:55:00,489.8,489.8,489.8,489.8,0.0,489.8,489.8,489.8,489.8,0.0
2024-09-10 14:00:00,489.5,490.14,489.49,490.14,2484.0,489.5,490.14,489.49,490.14,2484.0
2024-09-10 14:05:00,490.0,490.21,490.0,490.21,608.0,490.0,490.21,490.0,490.21,608.0
2024-09-10 14:10:00,490.68,490.68,490.53,490.53,200.0,490.68,490.68,490.53,490.53,200.0
2024-09-10 14:15:00,490.73,490.73,490.51,490.51,308.0,490.73,490.73,490.51,490.51,308.0
2024-09-10 14:20:00,490.61,490.61,489.98,490.58,746.0,490.61,490.61,489.98,490.58,746.0
2024-09-10 14:25:00,490.72,491.91,490.71,491.91,907.0,490.72,491.91,490.71,491.91,907.0
2024-09-10 14:30:00,492.24,492.43,491.99,492.4,999.0,492.24,492.43,491.99,492.4,999.0
2024-09-10 14:35:00,492.4,492.4,492.4,492.4,0.0,492.4,492.4,492.4,492.4,0.0
2024-09-10 14:40:00,491.84,492.33,491.84,492.33,526.0,491.84,492.33,491.84,492.33,526.0
2024-09-10 14:45:00,492.33,492.4,492.21,492.4,1400.0,492.33,492.4,492.21,492.4,1400.0
2024-09-10 14:50:00,492.2,492.76,491.93,492.76,4596.0,492.2,492.76,491.93,492.76,4596.0
2024-09-10 14:55:00,492.76,492.76,492.76,492.76,0.0,492.76,492.76,492.76,492.76,0.0
2024-09-10 15:00:00,492.76,492.76,492.76,492.76,0.0,492.76,492.76,492.76,492.76,0.0
2024-09-10 15:05:00,492.87,493.0,492.48,492.6,12190.0,492.87,493.0,492.48,492.6,12190.0
2024-09-10 15:10:00,493.08,493.35,493.08,493.35,200.0,493.08,493.35,493.08,493.35,200.0
2024-09-10 15:15:00,492.83,493.01,492.66,493.01,800.0,492.83,493.01,492.66,493.01,800.0
2024-09-10 15:20:00,493.0,493.0,493.0,493.0,100.0,493.0,493.0,493.0,493.0,100.0
2024-09-10 15:25:00,492.58,493.18,492.58,492.93,645.0,492.58,493.18,492.58,492.93,645.0
2024-09-10 15:30:00,492.92,493.31,492.77,492.95,2383.0,492.92,493.31,492.77,492.95,2383.0
2024-09-10 15:35:00,492.95,493.37,491.95,491.95,2628.0,492.95,493.37,491.95,491.95,2628.0
2024-09-10 15:40:00,492.57,492.57,490.0,492.04,6551.0,492.57,492.57,490.0,492.04,6551.0
2024-09-10 15:45:00,491.88,492.9,491.88,492.9,1236.0,491.88,492.9,491.88,492.9,1236.0
2024-09-10 15:50:00,492.42,493.11,491.72,492.45,8518.0,492.42,493.11,491.72,492.45,8518.0
2024-09-10 15:55:00,492.49,492.59,491.57,491.78,13359.0,492.49,492.59,491.57,491.78,13359.0
2024-09-11 09:30:00,492.09,496.9,491.87,492.02,9070.0,492.09,496.9,491.87,492.02,9070.0
2024-09-11 09:35:00,492.47,494.12,491.8,494.12,800.0,492.47,494.12,491.8,494.12,800.0
2024-09-11 09:40:00,493.22,494.63,493.21,494.63,823.0,493.22,494.63,493.21,494.63,823.0
2024-09-11 09:45:00,494.47,496.42,493.9,495.11,2629.0,494.47,496.42,493.9,495.11,2629.0
2024-09-11 09:50:00,493.14,495.61,493.14,495.61,1049.0,493.14,495.61,493.14,495.61,1049.0
2024-09-11 09:55:00,495.66,495.67,494.99,494.99,700.0,495.66,495.67,494.99,494.99,700.0
2024-09-11 10:00:00,494.69,494.69,493.08,493.56,2600.0,494.69,494.69,493.08,493.56,2600.0
2024-09-11 10:05:00,494.79,494.99,493.94,494.02,532.0,494.79,494.99,493.94,494.02,532.0
2024-09-11 10:10:00,494.02,494.02,494.02,494.02,0.0,494.02,494.02,494.02,494.02,0.0
2024-09-11 10:15:00,491.28,491.62,490.23,490.23,3745.0,491.28,491.62,490.23,490.23,3745.0
2024-09-11 10:20:00,490.23,491.12,490.22,490.75,2358.0,490.23,491.12,490.22,490.75,2358.0
2024-09-11 10:25:00,490.75,490.75,490.75,490.75,0.0,490.75,490.75,490.75,490.75,0.0
2024-09-11 10:30:00,489.36,490.32,488.31,490.08,1225.0,489.36,490.32,488.31,490.08,1225.0
2024-09-11 10:35:00,490.08,492.91,490.08,491.9,1226.0,490.08,492.91,490.08,491.9,1226.0
2024-09-11 10:40:00,491.9,491.9,491.83,491.84,1774.0,491.9,491.9,491.83,491.84,1774.0
2024-09-11 10:45:00,491.86,491.86,490.61,490.63,400.0,491.86,491.86,490.61,490.63,400.0
2024-09-11 10:50:00,489.67,490.31,489.67,489.74,950.0,489.67,490.31,489.67,489.74,950.0
2024-09-11 10:55:00,489.86,490.37,489.85,490.16,312.0,489.86,490.37,489.85,490.16,312.0
2024-09-11 11:00:00,490.16,490.49,489.94,489.95,425.0,490.16,490.49,489.94,489.95,425.0
2024-09-11 11:05:00,490.67,492.34,489.88,492.34,1600.0,490.67,492.34,489.88,492.34,1600.0
2024-09-11 11:10:00,491.16,492.78,490.74,492.61,600.0,491.16,492.78,490.74,492.61,600.0
2024-09-11 11:15:00,492.61,492.61,492.61,492.61,0.0,492.61,492.61,492.61,492.61,0.0
2024-09-11 11:20:00,492.04,492.04,492.04,492.04,100.0,492.04,492.04,492.04,492.04,100.0
2024-09-11 11:25:00,492.04,492.04,491.32,491.32,200.0,492.04,492.04,491.32,491.32,200.0
2024-09-11 11:30:00,491.93,491.93,491.92,491.93,200.0,491.93,491.93,491.92,491.93,200.0
2024-09-11 11:35:00,492.53,493.94,492.5,493.94,897.0,492.53,493.94,492.5,493.94,897.0
2024-09-11 11:40:00,494.02,494.02,493.38,493.38,229.0,494.02,494.02,493.38,493.38,229.0
2024-09-11 11:45:00,494.07,495.87,494.0,495.87,2795.0,494.07,495.87,494.0,495.87,2795.0
2024-09-11 11:50:00,495.81,495.99,495.18,495.65,607.0,495.81,495.99,495.18,495.65,607.0
2024-09-11 11:55:00,495.65,495.78,494.25,495.78,1600.0,495.65,495.78,494.25,495.78,1600.0
2024-09-11 12:00:00,496.27,496.27,496.27,496.27,100.0,496.27,496.27,496.27,496.27,100.0
2024-09-11 12:05:00,498.66,500.0,498.5,498.53,2822.0,498.66,500.0,498.5,498.53,2822.0
2024-09-11 12:10:00,498.66,499.07,498.35,499.03,941.0,498.66,499.07,498.35,499.03,941.0
2024-09-11 12:15:00,499.03,499.03,498.27,498.33,1000.0,499.03,499.03,498.27,498.33,1000.0
2024-09-11 12:20:00,498.56,498.57,497.94,498.47,604.0,498.56,498.57,497.94,498.47,604.0
2024-09-11 12:25:00,498.6,498.62,498.36,498.36,1540.0,498.6,498.62,498.36,498.36,1540.0
2024-09-11 12:30:00,498.97,499.49,498.96,499.02,1850.0,498.97,499.49,498.96,499.02,1850.0
2024-09-11 12:35:00,499.36,500.0,498.56,499.9,4623.0,499.36,500.0,498.56,499.9,4623.0
2024-09-11 12:40:00,500.23,500.23,499.9,499.9,300.0,500.23,500.23,499.9,499.9,300.0
2024-09-11 12:45:00,499.68,499.68,499.68,499.68,100.0,499.68,499.68,499.68,499.68,100.0
2024-09-11 12:50:00,498.47,498.47,497.89,498.47,3901.0,498.47,498.47,497.89,498.47,3901.0
2024-09-11 12:55:00,498.23,498.23,497.38,497.39,828.0,498.23,498.23,497.38,497.39,828.0
2024-09-11 13:00:00,498.13,498.23,498.1,498.23,622.0,498.13,498.23,498.1,498.23,622.0
2024-09-11 13:05:00,498.05,498.4,498.05,498.4,955.0,498.05,498.4,498.05,498.4,955.0
2024-09-11 13:10:00,498.4,498.4,498.4,498.4,0.0,498.4,498.4,498.4,498.4,0.0
2024-09-11 13:15:00,498.4,498.4,498.4,498.4,0.0,498.4,498.4,498.4,498.4,0.0
2024-09-11 13:20:00,497.11,497.11,497.1,497.11,100.0,497.11,497.11,497.1,497.11,100.0
2024-09-11 13:25:00,497.45,497.45,497.44,497.45,107.0,497.45,497.45,497.44,497.45,107.0
2024-09-11 13:30:00,498.04,498.12,498.0,498.12,609.0,498.04,498.12,498.0,498.12,609.0
2024-09-11 13:35:00,498.12,498.12,498.12,498.12,0.0,498.12,498.12,498.12,498.12,0.0
2024-09-11 13:40:00,498.08,498.18,497.89,497.9,807.0,498.08,498.18,497.89,497.9,807.0
2024-09-11 13:45:00,498.24,498.33,497.89,498.21,6777.0,498.24,498.33,497.89,498.21,6777.0
2024-09-11 13:50:00,497.89,498.53,497.26,497.26,4753.0,497.89,498.53,497.26,497.26,4753.0
2024-09-11 13:55:00,497.04,497.04,497.03,497.04,200.0,497.04,497.04,497.03,497.04,200.0
2024-09-11 14:00:00,497.02,497.02,497.02,497.02,186.0,497.02,497.02,497.02,497.02,186.0
2024-09-11 14:05:00,497.02,497.02,497.02,497.02,0.0,497.02,497.02,497.02,497.02,0.0
2024-09-11 14:10:00,497.02,497.02,497.02,497.02,0.0,497.02,497.02,497.02,497.02,0.0
2024-09-11 14:15:00,496.8,496.81,496.38,496.71,925.0,496.8,496.81,496.38,496.71,925.0
2024-09-11 14:20:00,496.78,497.39,496.78,497.39,702.0,496.78,497.39,496.78,497.39,702.0
2024-09-11 14:25:00,498.39,498.46,498.01,498.08,500.0,498.39,498.46,498.01,498.08,500.0
2024-09-11 14:30:00,498.0,498.0,497.65,497.65,200.0,498.0,498.0,497.65,497.65,200.0
2024-09-11 14:35:00,497.55,498.28,497.55,498.28,500.0,497.55,498.28,497.55,498.28,500.0
2024-09-11 14:40:00,498.05,498.05,498.05,498.05,405.0,498.05,498.05,498.05,498.05,405.0
2024-09-11 14:45:00,497.42,497.47,497.42,497.47,500.0,497.42,497.47,497.42,497.47,500.0
2024-09-11 14:50:00,497.41,497.57,497.17,497.56,500.0,497.41,497.57,497.17,497.56,500.0
2024-09-11 14:55:00,497.13,498.08,497.12,497.85,853.0,497.13,498.08,497.12,497.85,853.0
2024-09-11 15:00:00,497.85,497.85,497.85,497.85,200.0,497.85,497.85,497.85,497.85,200.0
2024-09-11 15:05:00,497.25,497.25,497.24,497.25,100.0,497.25,497.25,497.24,497.25,100.0
2024-09-11 15:10:00,497.55,497.55,497.19,497.19,331.0,497.55,497.55,497.19,497.19,331.0
2024-09-11 15:15:00,497.17,497.67,496.84,496.92,2234.0,497.17,497.67,496.84,496.92,2234.0
2024-09-11 15:20:00,496.92,497.06,496.41,497.06,1821.0,496.92,497.06,496.41,497.06,1821.0
2024-09-11 15:25:00,497.24,497.25,496.8,497.03,1416.0,497.24,497.25,496.8,497.03,1416.0
2024-09-11 15:30:00,497.19,498.69,497.18,498.34,1637.0,497.19,498.69,497.18,498.34,1637.0
2024-09-11 15:35:00,497.58,497.82,497.58,497.58,411.0,497.58,497.82,497.58,497.58,411.0
2024-09-11 15:40:00,497.24,497.34,496.17,497.27,4829.0,497.24,497.34,496.17,497.27,4829.0
2024-09-11 15:45:00,497.34,497.39,497.31,497.39,400.0,497.34,497.39,497.31,497.39,400.0
2024-09-11 15:50:00,497.45,498.41,496.56,497.74,10751.0,497.45,498.41,496.56,497.74,10751.0
2024-09-11 15:55:00,497.59,498.02,496.43,497.82,15674.0,497.59,498.02,496.43,497.82,15674.0
2024-09-12 09:30:00,499.11,499.11,498.14,499.11,1544.0,499.11,499.11,498.14,499.11,1544.0
2024-09-12 09:35:00,498.82,499.11,497.36,497.36,1273.0,498.82,499.11,497.36,497.36,1273.0
2024-09-12 09:40:00,495.35,495.81,495.35,495.81,1100.0,495.35,495.81,495.35,495.81,1100.0
2024-09-12 09:45:00,496.08,496.08,495.84,495.84,1049.0,496.08,496.08,495.84,495.84,1049.0
2024-09-12 09:50:00,495.3,496.2,494.13,496.2,1284.0,495.3,496.2,494.13,496.2,1284.0
2024-09-12 09:55:00,495.48,496.71,495.48,496.67,825.0,495.48,496.71,495.48,496.67,825.0
2024-09-12 10:00:00,497.6,497.6,495.77,495.96,526.0,497.6,497.6,495.77,495.96,526.0
2024-09-12 10:05:00,495.75,495.75,493.98,494.78,850.0,495.75,495.75,493.98,494.78,850.0
2024-09-12 10:10:00,496.09,497.12,496.09,497.12,400.0,496.09,497.12,496.09,497.12,400.0
2024-09-12 10:15:00,496.23,497.74,495.99,497.74,900.0,496.23,497.74,495.99,497.74,900.0
2024-09-12 10:20:00,497.04,497.74,496.92,496.93,2938.0,497.04,497.74,496.92,496.93,2938.0
2024-09-12 10:25:00,496.95,497.72,496.7,496.71,3820.0,496.95,497.72,496.7,496.71,3820.0
2024-09-12 10:30:00,497.07,497.48,497.07,497.48,502.0,497.07,497.48,497.07,497.48,502.0
2024-09-12 10:35:00,497.03,497.03,494.99,495.96,887.0,497.03,497.03,494.99,495.96,887.0
2024-09-12 10:40:00,496.3,496.33,496.04,496.33,352.0,496.3,496.33,496.04,496.33,352.0
2024-09-12 10:45:00,496.28,496.28,496.28,496.28,100.0,496.28,496.28,496.28,496.28,100.0
2024-09-12 10:50:00,496.1,497.55,496.04,497.55,925.0,496.1,497.55,496.04,497.55,925.0
2024-09-12 10:55:00,497.55,497.87,496.8,496.8,1123.0,497.55,497.87,496.8,496.8,1123.0
2024-09-12 11:00:00,496.74,496.85,495.43,496.66,1648.0,496.74,496.85,495.43,496.66,1648.0
2024-09-12 11:05:00,497.05,498.29,497.04,498.0,776.0,497.05,498.29,497.04,498.0,776.0
2024-09-12 11:10:00,498.12,498.4,496.77,498.4,20880.0,498.12,498.4,496.77,498.4,20880.0
2024-09-12 11:15:00,497.59,497.65,496.8,497.37,700.0,497.59,497.65,496.8,497.37,700.0
2024-09-12 11:20:00,497.03,497.03,497.02,497.03,100.0,497.03,497.03,497.02,497.03,100.0
2024-09-12 11:25:00,497.31,497.31,496.54,496.54,1212.0,497.31,497.31,496.54,496.54,1212.0
2024-09-12 11:30:00,496.22,496.73,496.22,496.73,500.0,496.22,496.73,496.22,496.73,500.0
2024-09-12 11:35:00,496.73,496.73,496.35,496.35,524.0,496.73,496.73,496.35,496.35,524.0
2024-09-12 11:40:00,496.7,496.7,496.28,496.28,552.0,496.7,496.7,496.28,496.28,552.0
2024-09-12 11:45:00,496.46,496.59,496.46,496.58,553.0,496.46,496.59,496.46,496.58,553.0
2024-09-12 11:50:00,496.76,497.03,496.52,496.69,2075.0,496.76,497.03,496.52,496.69,2075.0
2024-09-12 11:55:00,496.82,496.82,496.82,496.82,100.0,496.82,496.82,496.82,496.82,100.0
2024-09-12 12:00:00,496.75,496.83,496.75,496.76,772.0,496.75,496.83,496.75,496.76,772.0
2024-09-12 12:05:00,496.76,496.76,496.76,496.76,0.0,496.76,496.76,496.76,496.76,0.0
2024-09-12 12:10:00,496.86,496.86,496.79,496.8,311.0,496.86,496.86,496.79,496.8,311.0
2024-09-12 12:15:00,496.8,497.28,496.79,497.28,231.0,496.8,497.28,496.79,497.28,231.0
2024-09-12 12:20:00,496.85,496.96,496.79,496.96,466.0,496.85,496.96,496.79,496.96,466.0
2024-09-12 12:25:00,496.87,497.41,496.86,497.41,1397.0,496.87,497.41,496.86,497.41,1397.0
2024-09-12 12:30:00,497.69,497.99,497.43,497.54,464.0,497.69,497.99,497.43,497.54,464.0
2024-09-12 12:35:00,496.6,496.88,496.2,496.59,2016.0,496.6,496.88,496.2,496.59,2016.0
2024-09-12 12:40:00,496.5,496.76,496.17,496.23,1510.0,496.5,496.76,496.17,496.23,1510.0
2024-09-12 12:45:00,496.24,496.24,496.24,496.24,100.0,496.24,496.24,496.24,496.24,100.0
2024-09-12 12:50:00,496.84,497.25,496.46,497.25,903.0,496.84,497.25,496.46,497.25,903.0
2024-09-12 12:55:00,497.97,498.05,497.72,497.72,1680.0,497.97,498.05,497.72,497.72,1680.0
2024-09-12 13:00:00,496.75,497.44,496.36,496.75,1300.0,496.75,497.44,496.36,496.75,1300.0
2024-09-12 13:05:00,496.29,496.66,496.29,496.66,200.0,496.29,496.66,496.29,496.66,200.0
2024-09-12 13:10:00,496.31,496.68,496.31,496.68,200.0,496.31,496.68,496.31,496.68,200.0
2024-09-12 13:15:00,497.12,497.12,496.83,496.91,1651.0,497.12,497.12,496.83,496.91,1651.0
2024-09-12 13:20:00,496.69,496.69,496.42,496.5,500.0,496.69,496.69,496.42,496.5,500.0
2024-09-12 13:25:00,495.8,495.8,495.66,495.66,200.0,495.8,495.8,495.66,495.66,200.0
2024-09-12 13:30:00,495.63,495.63,494.57,494.71,1150.0,495.63,495.63,494.57,494.71,1150.0
2024-09-12 13:35:00,495.2,495.33,494.77,495.33,739.0,495.2,495.33,494.77,495.33,739.0
2024-09-12 13:40:00,494.86,495.37,494.83,494.83,300.0,494.86,495.37,494.83,494.83,300.0
2024-09-12 13:45:00,495.01,495.47,494.64,495.21,1348.0,495.01,495.47,494.64,495.21,1348.0
2024-09-12 13:50:00,495.68,495.78,495.49,495.49,2863.0,495.68,495.78,495.49,495.49,2863.0
2024-09-12 13:55:00,494.97,494.97,494.28,494.28,400.0,494.97,494.97,494.28,494.28,400.0
2024-09-12 14:00:00,494.48,494.55,494.48,494.55,200.0,494.48,494.55,494.48,494.55,200.0
2024-09-12 14:05:00,494.79,495.0,493.83,493.84,2923.0,494.79,495.0,493.83,493.84,2923.0
2024-09-12 14:10:00,493.45,493.59,493.01,493.59,450.0,493.45,493.59,493.01,493.59,450.0
2024-09-12 14:15:00,493.51,493.88,493.43,493.85,1794.0,493.51,493.88,493.43,493.85,1794.0
2024-09-12 14:20:00,493.57,494.29,493.04,493.92,1308.0,493.57,494.29,493.04,493.92,1308.0
2024-09-12 14:25:00,493.9,493.9,493.9,493.9,100.0,493.9,493.9,493.9,493.9,100.0
2024-09-12 14:30:00,494.44,494.44,493.56,494.06,1046.0,494.44,494.44,493.56,494.06,1046.0
2024-09-12 14:35:00,493.86,493.93,493.86,493.93,254.0,493.86,493.93,493.86,493.93,254.0
2024-09-12 14:40:00,493.75,494.16,493.5,493.5,711.0,493.75,494.16,493.5,493.5,711.0
2024-09-12 14:45:00,493.6,493.6,493.05,493.05,380.0,493.6,493.6,493.05,493.05,380.0
2024-09-12 14:50:00,493.31,493.32,491.59,491.85,2038.0,493.31,493.32,491.59,491.85,2038.0
2024-09-12 14:55:00,493.19,493.19,493.19,493.19,107.0,493.19,493.19,493.19,493.19,107.0
2024-09-12 15:00:00,493.1,493.88,492.78,492.98,1618.0,493.1,493.88,492.78,492.98,1618.0
2024-09-12 15:05:00,493.28,493.28,493.14,493.26,2285.0,493.28,493.28,493.14,493.26,2285.0
2024-09-12 15:10:00,493.01,493.1,492.6,492.6,694.0,493.01,493.1,492.6,492.6,694.0
2024-09-12 15:15:00,492.26,492.36,491.18,491.8,7839.0,492.26,492.36,491.18,491.8,7839.0
2024-09-12 15:20:00,491.43,491.54,490.99,491.53,417.0,491.43,491.54,490.99,491.53,417.0
2024-09-12 15:25:00,490.95,491.42,490.75,490.76,6425.0,490.95,491.42,490.75,490.76,6425.0
2024-09-12 15:30:00,490.75,491.3,490.75,491.3,1047.0,490.75,491.3,490.75,491.3,1047.0
2024-09-12 15:35:00,491.15,491.74,490.93,491.74,1976.0,491.15,491.74,490.93,491.74,1976.0
2024-09-12 15:40:00,491.75,491.98,491.55,491.75,2163.0,491.75,491.98,491.55,491.75,2163.0
2024-09-12 15:45:00,491.69,491.7,491.21,491.56,3850.0,491.69,491.7,491.21,491.56,3850.0
2024-09-12 15:50:00,491.56,492.78,490.99,491.56,4521.0,491.56,492.78,490.99,491.56,4521.0
2024-09-12 15:55:00,492.03,492.94,491.24,492.27,15414.0,492.03,492.94,491.24,492.27,15414.0
2024-09-13 09:30:00,493.43,496.5,492.06,495.22,6481.0,493.43,496.5,492.06,495.22,6481.0
2024-09-13 09:35:00,494.4,495.16,493.22,494.34,1571.0,494.4,495.16,493.22,494.34,1571.0
2024-09-13 09:40:00,494.8,495.48,494.76,495.46,1429.0,494.8,495.48,494.76,495.46,1429.0
2024-09-13 09:45:00,495.29,497.13,494.6,496.88,13343.0,495.29,497.13,494.6,496.88,13343.0
2024-09-13 09:50:00,496.88,498.26,496.5,498.25,12381.0,496.88,498.26,496.5,498.25,12381.0
2024-09-13 09:55:00,497.99,500.94,497.99,500.0,2999.0,497.99,500.94,497.99,500.0,2999.0
2024-09-13 10:00:00,500.36,500.36,496.94,497.6,1582.0,500.36,500.36,496.94,497.6,1582.0
2024-09-13 10:05:00,497.94,499.89,497.65,497.89,2361.0,497.94,499.89,497.65,497.89,2361.0
2024-09-13 10:10:00,498.8,499.06,497.7,498.33,1158.0,498.8,499.06,497.7,498.33,1158.0
2024-09-13 10:15:00,499.2,499.72,498.29,499.21,3183.0,499.2,499.72,498.29,499.21,3183.0
2024-09-13 10:20:00,499.02,499.02,498.23,498.4,703.0,499.02,499.02,498.23,498.4,703.0
2024-09-13 10:25:00,498.5,499.1,497.19,499.1,2547.0,498.5,499.1,497.19,499.1,2547.0
2024-09-13 10:30:00,497.67,497.67,497.59,497.59,200.0,497.67,497.67,497.59,497.59,200.0
2024-09-13 10:35:00,498.24,500.0,498.23,499.73,1498.0,498.24,500.0,498.23,499.73,1498.0
2024-09-13 10:40:00,499.66,500.37,499.66,499.66,900.0,499.66,500.37,499.66,499.66,900.0
2024-09-13 10:45:00,499.89,500.0,499.88,499.88,1234.0,499.89,500.0,499.88,499.88,1234.0
2024-09-13 10:50:00,500.35,500.43,499.44,499.56,2868.0,500.35,500.43,499.44,499.56,2868.0
2024-09-13 10:55:00,499.56,499.64,499.42,499.42,425.0,499.56,499.64,499.42,499.42,425.0
2024-09-13 11:00:00,498.75,499.28,498.74,499.28,825.0,498.75,499.28,498.74,499.28,825.0
2024-09-13 11:05:00,499.24,499.24,497.86,497.86,402.0,499.24,499.24,497.86,497.86,402.0
2024-09-13 11:10:00,497.86,497.86,497.86,497.86,0.0,497.86,497.86,497.86,497.86,0.0
2024-09-13 11:15:00,498.76,498.89,498.16,498.16,1508.0,498.76,498.89,498.16,498.16,1508.0
2024-09-13 11:20:00,498.5,499.41,498.5,499.03,1353.0,498.5,499.41,498.5,499.03,1353.0
2024-09-13 11:25:00,499.85,499.85,498.44,498.45,2388.0,499.85,499.85,498.44,498.45,2388.0
2024-09-13 11:30:00,498.17,499.11,498.11,499.11,1355.0,498.17,499.11,498.11,499.11,1355.0
2024-09-13 11:35:00,498.69,499.5,498.68,499.11,400.0,498.69,499.5,498.68,499.11,400.0
2024-09-13 11:40:00,499.11,499.11,498.47,498.47,400.0,499.11,499.11,498.47,498.47,400.0
2024-09-13 11:45:00,498.77,499.28,498.76,499.28,4315.0,498.77,499.28,498.76,499.28,4315.0
2024-09-13 11:50:00,499.32,499.37,499.18,499.3,2514.0,499.32,499.37,499.18,499.3,2514.0
2024-09-13 11:55:00,499.29,499.35,499.29,499.35,300.0,499.29,499.35,499.29,499.35,300.0
2024-09-13 12:00:00,499.35,499.38,499.34,499.37,400.0,499.35,499.38,499.34,499.37,400.0
2024-09-13 12:05:00,498.94,499.1,498.43,498.55,3162.0,498.94,499.1,498.43,498.55,3162.0
2024-09-13 12:10:00,498.56,499.0,498.55,498.64,912.0,498.56,499.0,498.55,498.64,912.0
2024-09-13 12:15:00,498.77,499.0,498.72,498.73,489.0,498.77,499.0,498.72,498.73,489.0
2024-09-13 12:20:00,498.73,499.1,498.72,498.84,1831.0,498.73,499.1,498.72,498.84,1831.0
2024-09-13 12:25:00,499.06,499.08,498.72,499.02,1962.0,499.06,499.08,498.72,499.02,1962.0
2024-09-13 12:30:00,498.91,498.92,498.25,498.41,1664.0,498.91,498.92,498.25,498.41,1664.0
2024-09-13 12:35:00,497.84,497.91,497.55,497.91,325.0,497.84,497.91,497.55,497.91,325.0
2024-09-13 12:40:00,498.0,498.09,497.48,497.49,4975.0,498.0,498.09,497.48,497.49,4975.0
2024-09-13 12:45:00,497.15,497.3,496.96,497.3,1400.0,497.15,497.3,496.96,497.3,1400.0
2024-09-13 12:50:00,498.0,498.0,497.26,497.43,9516.0,498.0,498.0,497.26,497.43,9516.0
2024-09-13 12:55:00,497.24,499.15,497.18,499.14,4644.0,497.24,499.15,497.18,499.14,4644.0
2024-09-13 13:00:00,498.2,498.2,498.17,498.17,300.0,498.2,498.2,498.17,498.17,300.0
2024-09-13 13:05:00,498.5,498.5,497.93,497.96,2501.0,498.5,498.5,497.93,497.96,2501.0
2024-09-13 13:10:00,497.37,497.37,495.87,496.98,6994.0,497.37,497.37,495.87,496.98,6994.0
2024-09-13 13:15:00,497.16,497.81,496.49,497.81,600.0,497.16,497.81,496.49,497.81,600.0
2024-09-13 13:20:00,496.98,496.98,496.98,496.98,100.0,496.98,496.98,496.98,496.98,100.0
2024-09-13 13:25:00,497.98,498.0,497.29,497.29,500.0,497.98,498.0,497.29,497.29,500.0
2024-09-13 13:30:00,498.0,498.16,496.83,497.15,1005.0,498.0,498.16,496.83,497.15,1005.0
2024-09-13 13:35:00,497.23,497.23,496.33,497.2,1300.0,497.23,497.23,496.33,497.2,1300.0
2024-09-13 13:40:00,497.47,497.62,497.11,497.46,900.0,497.47,497.62,497.11,497.46,900.0
2024-09-13 13:45:00,497.27,497.27,494.56,495.83,18909.0,497.27,497.27,494.56,495.83,18909.0
2024-09-13 13:50:00,496.11,496.29,496.11,496.29,300.0,496.11,496.29,496.11,496.29,300.0
2024-09-13 13:55:00,496.27,496.41,495.59,496.33,1206.0,496.27,496.41,495.59,496.33,1206.0
2024-09-13 14:00:00,496.2,496.2,494.95,495.39,1801.0,496.2,496.2,494.95,495.39,1801.0
2024-09-13 14:05:00,495.54,495.66,495.19,495.5,1300.0,495.54,495.66,495.19,495.5,1300.0
2024-09-13 14:10:00,495.18,495.42,494.68,494.68,1000.0,495.18,495.42,494.68,494.68,1000.0
2024-09-13 14:15:00,494.8,495.1,494.71,495.1,300.0,494.8,495.1,494.71,495.1,300.0
2024-09-13 14:20:00,495.16,495.16,494.36,494.36,1224.0,495.16,495.16,494.36,494.36,1224.0
2024-09-13 14:25:00,494.18,494.18,493.46,493.46,1904.0,494.18,494.18,493.46,493.46,1904.0
2024-09-13 14:30:00,493.48,494.5,493.48,494.21,626.0,493.48,494.5,493.48,494.21,626.0
2024-09-13 14:35:00,494.21,494.21,494.14,494.14,200.0,494.21,494.21,494.14,494.14,200.0
2024-09-13 14:40:00,494.33,494.5,493.97,493.97,840.0,494.33,494.5,493.97,493.97,840.0
2024-09-13 14:45:00,493.65,493.65,493.64,493.65,136.0,493.65,493.65,493.64,493.65,136.0
2024-09-13 14:50:00,493.63,493.65,493.63,493.65,253.0,493.63,493.65,493.63,493.65,253.0
2024-09-13 14:55:00,493.89,493.89,493.88,493.89,300.0,493.89,493.89,493.88,493.89,300.0
2024-09-13 15:00:00,493.89,494.0,493.67,493.67,681.0,493.89,494.0,493.67,493.67,681.0
2024-09-13 15:05:00,493.67,493.69,491.19,491.5,3026.0,493.67,493.69,491.19,491.5,3026.0
2024-09-13 15:10:00,491.94,493.28,491.33,493.28,10296.0,491.94,493.28,491.33,493.28,10296.0
2024-09-13 15:15:00,493.21,493.22,493.2,493.21,500.0,493.21,493.22,493.2,493.21,500.0
2024-09-13 15:20:00,493.35,493.57,492.41,492.45,1654.0,493.35,493.57,492.41,492.45,1654.0
2024-09-13 15:25:00,493.0,493.16,492.46,492.81,1705.0,493.0,493.16,492.46,492.81,1705.0
2024-09-13 15:30:00,492.5,492.81,491.89,492.18,6188.0,492.5,492.81,491.89,492.18,6188.0
2024-09-13 15:35:00,492.29,493.0,492.29,492.58,2486.0,492.29,493.0,492.29,492.58,2486.0
2024-09-13 15:40:00,492.76,492.89,491.03,491.05,4316.0,492.76,492.89,491.03,491.05,4316.0
2024-09-13 15:45:00,491.34,491.66,491.17,491.35,4466.0,491.34,491.66,491.17,491.35,4466.0
2024-09-13 15:50:00,491.57,491.63,490.0,490.36,22494.0,491.57,491.63,490.0,490.36,22494.0
2024-09-13 15:55:00,490.26,491.76,490.16,490.8,38174.0,490.26,491.76,490.16,490.8,38174.0
2024-09-16 09:30:00,491.61,492.18,490.2,491.2,8901.0,491.61,492.18,490.2,491.2,8901.0
2024-09-16 09:35:00,491.2,491.2,490.19,490.2,1477.0,491.2,491.2,490.19,490.2,1477.0
2024-09-16 09:40:00,489.36,491.7,488.34,491.7,4161.0,489.36,491.7,488.34,491.7,4161.0
2024-09-16 09:45:00,492.87,494.2,491.85,494.2,2274.0,492.87,494.2,491.85,494.2,2274.0
2024-09-16 09:50:00,495.13,495.68,494.68,495.49,1227.0,495.13,495.68,494.68,495.49,1227.0
2024-09-16 09:55:00,495.52,496.84,495.14,496.84,2293.0,495.52,496.84,495.14,496.84,2293.0
2024-09-16 10:00:00,496.77,496.97,496.47,496.79,1100.0,496.77,496.97,496.47,496.79,1100.0
2024-09-16 10:05:00,497.09,498.78,496.83,498.02,11849.0,497.09,498.78,496.83,498.02,11849.0
2024-09-16 10:10:00,497.43,497.43,495.0,495.69,15751.0,497.43,497.43,495.0,495.69,15751.0
2024-09-16 10:15:00,495.7,496.0,493.48,493.59,16713.0,495.7,496.0,493.48,493.59,16713.0
2024-09-16 10:20:00,493.59,494.18,492.89,493.2,10861.0,493.59,494.18,492.89,493.2,10861.0
2024-09-16 10:25:00,493.2,493.2,492.29,492.9,1856.0,493.2,493.2,492.29,492.9,1856.0
2024-09-16 10:30:00,492.4,492.47,490.99,491.0,3414.0,492.4,492.47,490.99,491.0,3414.0
2024-09-16 10:35:00,492.07,492.74,492.07,492.5,939.0,492.07,492.74,492.07,492.5,939.0
2024-09-16 10:40:00,491.67,493.33,491.67,493.08,3788.0,491.67,493.33,491.67,493.08,3788.0
2024-09-16 10:45:00,493.18,494.0,492.82,493.64,5912.0,493.18,494.0,492.82,493.64,5912.0
2024-09-16 10:50:00,494.0,494.37,493.0,493.04,5173.0,494.0,494.37,493.0,493.04,5173.0
2024-09-16 10:55:00,493.11,493.55,492.94,493.17,1010.0,493.11,493.55,492.94,493.17,1010.0
2024-09-16 11:00:00,493.12,493.12,492.22,492.29,607.0,493.12,493.12,492.22,492.29,607.0
2024-09-16 11:05:00,491.28,491.39,491.28,491.39,471.0,491.28,491.39,491.28,491.39,471.0
2024-09-16 11:10:00,492.0,493.33,492.0,493.33,600.0,492.0,493.33,492.0,493.33,600.0
2024-09-16 11:15:00,493.33,493.33,493.33,493.33,500.0,493.33,493.33,493.33,493.33,500.0
2024-09-16 11:20:00,493.43,493.43,493.42,493.43,500.0,493.43,493.43,493.42,493.43,500.0
2024-09-16 11:25:00,493.43,493.43,493.42,493.43,800.0,493.43,493.43,493.42,493.43,800.0
2024-09-16 11:30:00,493.43,493.43,493.42,493.43,320.0,493.43,493.43,493.42,493.43,320.0
2024-09-16 11:35:00,492.79,493.45,492.49,492.49,1255.0,492.79,493.45,492.49,492.49,1255.0
2024-09-16 11:40:00,492.5,492.85,492.5,492.76,407.0,492.5,492.85,492.5,492.76,407.0
2024-09-16 11:45:00,492.29,492.29,492.29,492.29,132.0,492.29,492.29,492.29,492.29,132.0
2024-09-16 11:50:00,493.07,493.08,492.34,492.35,500.0,493.07,493.08,492.34,492.35,500.0
2024-09-16 11:55:00,493.0,493.44,492.63,493.44,700.0,493.0,493.44,492.63,493.44,700.0
2024-09-16 12:00:00,493.44,493.95,493.22,493.55,853.0,493.44,493.95,493.22,493.55,853.0
2024-09-16 12:05:00,493.47,493.47,493.25,493.25,200.0,493.47,493.47,493.25,493.25,200.0
2024-09-16 12:10:00,492.37,492.6,492.37,492.6,400.0,492.37,492.6,492.37,492.6,400.0
2024-09-16 12:15:00,492.62,492.83,492.32,492.33,7060.0,492.62,492.83,492.32,492.33,7060.0
2024-09-16 12:20:00,492.29,492.29,491.36,491.88,600.0,492.29,492.29,491.36,491.88,600.0
2024-09-16 12:25:00,491.9,492.16,491.67,492.16,600.0,491.9,492.16,491.67,492.16,600.0
2024-09-16 12:30:00,491.72,491.83,491.69,491.83,416.0,491.72,491.83,491.69,491.83,416.0
2024-09-16 12:35:00,492.0,492.28,492.0,492.28,552.0,492.0,492.28,492.0,492.28,552.0
2024-09-16 12:40:00,492.58,492.61,492.58,492.61,300.0,492.58,492.61,492.58,492.61,300.0
2024-09-16 12:45:00,492.69,492.95,492.6,492.95,725.0,492.69,492.95,492.6,492.95,725.0
2024-09-16 12:50:00,492.95,493.09,492.87,492.87,625.0,492.95,493.09,492.87,492.87,625.0
2024-09-16 12:55:00,492.87,493.19,492.87,493.07,1642.0,492.87,493.19,492.87,493.07,1642.0
2024-09-16 13:00:00,493.08,493.14,493.08,493.14,400.0,493.08,493.14,493.08,493.14,400.0
2024-09-16 13:05:00,493.14,493.49,493.14,493.14,716.0,493.14,493.49,493.14,493.14,716.0
2024-09-16 13:10:00,493.36,493.4,493.36,493.38,607.0,493.36,493.4,493.36,493.38,607.0
2024-09-16 13:15:00,493.58,493.58,493.12,493.13,459.0,493.58,493.58,493.12,493.13,459.0
2024-09-16 13:20:00,492.87,493.42,492.87,493.42,1282.0,492.87,493.42,492.87,493.42,1282.0
2024-09-16 13:25:00,492.73,493.02,492.67,493.02,1400.0,492.73,493.02,492.67,493.02,1400.0
2024-09-16 13:30:00,492.92,493.88,492.92,493.88,1800.0,492.92,493.88,492.92,493.88,1800.0
2024-09-16 13:35:00,493.71,494.72,493.68,494.72,2000.0,493.71,494.72,493.68,494.72,2000.0
2024-09-16 13:40:00,494.67,495.36,494.54,495.08,648.0,494.67,495.36,494.54,495.08,648.0
2024-09-16 13:45:00,494.8,495.26,494.79,494.95,300.0,494.8,495.26,494.79,494.95,300.0
2024-09-16 13:50:00,494.83,494.83,494.81,494.81,300.0,494.83,494.83,494.81,494.81,300.0
2024-09-16 13:55:00,495.14,495.19,495.14,495.19,422.0,495.14,495.19,495.14,495.19,422.0
2024-09-16 14:00:00,495.19,496.11,495.02,495.47,2670.0,495.19,496.11,495.02,495.47,2670.0
2024-09-16 14:05:00,495.37,495.44,495.37,495.43,899.0,495.37,495.44,495.37,495.43,899.0
2024-09-16 14:10:00,495.21,495.33,494.49,494.71,700.0,495.21,495.33,494.49,494.71,700.0
2024-09-16 14:15:00,494.28,494.28,493.68,493.68,425.0,494.28,494.28,493.68,493.68,425.0
2024-09-16 14:20:00,494.1,494.26,494.01,494.25,900.0,494.1,494.26,494.01,494.25,900.0
2024-09-16 14:25:00,494.28,494.31,494.09,494.31,604.0,494.28,494.31,494.09,494.31,604.0
2024-09-16 14:30:00,494.4,494.4,494.15,494.16,1447.0,494.4,494.4,494.15,494.16,1447.0
2024-09-16 14:35:00,494.26,494.29,494.06,494.09,800.0,494.26,494.29,494.06,494.09,800.0
2024-09-16 14:40:00,494.09,494.09,493.97,493.97,400.0,494.09,494.09,493.97,493.97,400.0
2024-09-16 14:45:00,494.25,494.26,493.55,493.99,700.0,494.25,494.26,493.55,493.99,700.0
2024-09-16 14:50:00,493.57,494.05,493.43,493.79,4709.0,493.57,494.05,493.43,493.79,4709.0
2024-09-16 14:55:00,494.09,495.1,493.99,494.68,3050.0,494.09,495.1,493.99,494.68,3050.0
2024-09-16 15:00:00,494.72,495.48,494.72,495.11,1314.0,494.72,495.48,494.72,495.11,1314.0
2024-09-16 15:05:00,495.11,495.53,495.05,495.06,1341.0,495.11,495.53,495.05,495.06,1341.0
2024-09-16 15:10:00,495.06,495.46,495.05,495.11,1806.0,495.06,495.46,495.05,495.11,1806.0
2024-09-16 15:15:00,495.11,495.4,495.1,495.15,1809.0,495.11,495.4,495.1,495.15,1809.0
2024-09-16 15:20:00,495.13,495.13,495.12,495.13,107.0,495.13,495.13,495.12,495.13,107.0
2024-09-16 15:25:00,495.17,495.18,494.74,495.04,1689.0,495.17,495.18,494.74,495.04,1689.0
2024-09-16 15:30:00,495.05,495.83,494.67,495.71,3894.0,495.05,495.83,494.67,495.71,3894.0
2024-09-16 15:35:00,495.75,495.76,494.48,495.19,9546.0,495.75,495.76,494.48,495.19,9546.0
2024-09-16 15:40:00,494.88,496.69,494.87,496.6,5561.0,494.88,496.69,494.87,496.6,5561.0
2024-09-16 15:45:00,496.25,497.43,496.25,496.52,7301.0,496.25,497.43,496.25,496.52,7301.0
2024-09-16 15:50:00,497.01,497.08,495.92,496.48,7936.0,497.01,497.08,495.92,496.48,7936.0
2024-09-16 15:55:00,496.48,496.53,495.34,495.34,21932.0,496.48,496.53,495.34,495.34,21932.0
2024-09-17 09:30:00,495.48,495.48,492.79,495.21,4141.0,495.48,495.48,492.79,495.21,4141.0
2024-09-17 09:35:00,494.98,494.98,493.03,494.91,400.0,494.98,494.98,493.03,494.91,400.0
2024-09-17 09:40:00,493.67,494.95,493.0,494.73,1219.0,493.67,494.95,493.0,494.73,1219.0
2024-09-17 09:45:00,494.8,495.8,494.8,495.8,624.0,494.8,495.8,494.8,495.8,624.0
2024-09-17 09:50:00,495.8,497.07,495.19,495.45,8903.0,495.8,497.07,495.19,495.45,8903.0
2024-09-17 09:55:00,495.77,496.31,494.76,496.24,900.0,495.77,496.31,494.76,496.24,900.0
2024-09-17 10:00:00,495.8,495.8,494.67,495.19,2201.0,495.8,495.8,494.67,495.19,2201.0
2024-09-17 10:05:00,495.19,496.01,493.49,493.74,13192.0,495.19,496.01,493.49,493.74,13192.0
2024-09-17 10:10:00,494.06,495.23,493.52,493.52,12805.0,494.06,495.23,493.52,493.52,12805.0
2024-09-17 10:15:00,493.56,493.86,493.52,493.52,411.0,493.56,493.86,493.52,493.52,411.0
2024-09-17 10:20:00,492.93,492.93,492.45,492.45,228.0,492.93,492.93,492.45,492.45,228.0
2024-09-17 10:25:00,493.28,494.14,492.92,494.14,1650.0,493.28,494.14,492.92,494.14,1650.0
2024-09-17 10:30:00,493.37,493.37,492.73,492.73,300.0,493.37,493.37,492.73,492.73,300.0
2024-09-17 10:35:00,492.97,493.39,491.74,491.74,1833.0,492.97,493.39,491.74,491.74,1833.0
2024-09-17 10:40:00,492.81,493.23,492.24,493.23,575.0,492.81,493.23,492.24,493.23,575.0
2024-09-17 10:45:00,493.06,493.06,493.05,493.06,100.0,493.06,493.06,493.05,493.06,100.0
2024-09-17 10:50:00,492.92,493.88,492.91,493.09,8282.0,492.92,493.88,492.91,493.09,8282.0
2024-09-17 10:55:00,492.98,492.98,490.48,490.48,1024.0,492.98,492.98,490.48,490.48,1024.0
2024-09-17 11:00:00,491.24,491.24,491.24,491.24,100.0,491.24,491.24,491.24,491.24,100.0
2024-09-17 11:05:00,490.48,492.48,490.48,492.2,1029.0,490.48,492.48,490.48,492.2,1029.0
2024-09-17 11:10:00,492.25,492.52,492.25,492.52,500.0,492.25,492.52,492.25,492.52,500.0
2024-09-17 11:15:00,493.26,493.26,492.0,492.0,219.0,493.26,493.26,492.0,492.0,219.0
2024-09-17 11:20:00,492.0,492.36,491.77,491.77,303.0,492.0,492.36,491.77,491.77,303.0
2024-09-17 11:25:00,492.32,492.7,492.27,492.28,1850.0,492.32,492.7,492.27,492.28,1850.0
2024-09-17 11:30:00,492.12,492.26,492.04,492.04,400.0,492.12,492.26,492.04,492.04,400.0
2024-09-17 11:35:00,491.74,491.74,491.5,491.5,237.0,491.74,491.74,491.5,491.5,237.0
2024-09-17 11:40:00,491.5,491.5,491.5,491.5,0.0,491.5,491.5,491.5,491.5,0.0
2024-09-17 11:45:00,492.02,492.59,491.88,492.16,2493.0,492.02,492.59,491.88,492.16,2493.0
2024-09-17 11:50:00,492.27,492.4,491.81,492.24,2852.0,492.27,492.4,491.81,492.24,2852.0
2024-09-17 11:55:00,492.44,493.07,492.29,493.06,1172.0,492.44,493.07,492.29,493.06,1172.0
2024-09-17 12:00:00,493.02,494.07,492.3,494.07,4868.0,493.02,494.07,492.3,494.07,4868.0
2024-09-17 12:05:00,494.02,494.06,493.36,493.36,2043.0,494.02,494.06,493.36,493.36,2043.0
2024-09-17 12:10:00,493.36,493.36,492.64,492.64,600.0,493.36,493.36,492.64,492.64,600.0
2024-09-17 12:15:00,492.46,492.46,491.94,491.95,1714.0,492.46,492.46,491.94,491.95,1714.0
2024-09-17 12:20:00,491.45,491.45,490.54,490.84,800.0,491.45,491.45,490.54,490.84,800.0
2024-09-17 12:25:00,490.96,490.99,490.12,490.57,3817.0,490.96,490.99,490.12,490.57,3817.0
2024-09-17 12:30:00,490.0,490.0,490.0,490.0,100.0,490.0,490.0,490.0,490.0,100.0
2024-09-17 12:35:00,490.36,490.36,490.36,490.36,200.0,490.36,490.36,490.36,490.36,200.0
2024-09-17 12:40:00,489.84,489.84,489.25,489.25,300.0,489.84,489.84,489.25,489.25,300.0
2024-09-17 12:45:00,489.61,489.61,488.65,488.65,500.0,489.61,489.61,488.65,488.65,500.0
2024-09-17 12:50:00,488.37,488.81,488.0,488.81,1120.0,488.37,488.81,488.0,488.81,1120.0
2024-09-17 12:55:00,489.16,489.42,488.56,488.56,500.0,489.16,489.42,488.56,488.56,500.0
2024-09-17 13:00:00,488.56,488.56,488.56,488.56,0.0,488.56,488.56,488.56,488.56,0.0
2024-09-17 13:05:00,489.24,489.49,489.0,489.0,1139.0,489.24,489.49,489.0,489.0,1139.0
2024-09-17 13:10:00,489.0,489.01,488.47,488.48,400.0,489.0,489.01,488.47,488.48,400.0
2024-09-17 13:15:00,488.48,488.48,488.48,488.48,0.0,488.48,488.48,488.48,488.48,0.0
2024-09-17 13:20:00,489.14,489.14,488.8,488.8,601.0,489.14,489.14,488.8,488.8,601.0
2024-09-17 13:25:00,489.28,489.33,489.28,489.33,200.0,489.28,489.33,489.28,489.33,200.0
2024-09-17 13:30:00,489.95,490.59,489.83,489.86,600.0,489.95,490.59,489.83,489.86,600.0
2024-09-17 13:35:00,490.16,490.58,490.16,490.58,400.0,490.16,490.58,490.16,490.58,400.0
2024-09-17 13:40:00,490.12,490.16,489.5,489.5,700.0,490.12,490.16,489.5,489.5,700.0
2024-09-17 13:45:00,489.41,489.87,489.37,489.78,1625.0,489.41,489.87,489.37,489.78,1625.0
2024-09-17 13:50:00,489.73,490.38,489.72,490.38,200.0,489.73,490.38,489.72,490.38,200.0
2024-09-17 13:55:00,490.54,490.59,490.17,490.59,900.0,490.54,490.59,490.17,490.59,900.0
2024-09-17 14:00:00,490.59,491.27,490.58,490.9,450.0,490.59,491.27,490.58,490.9,450.0
2024-09-17 14:05:00,492.27,492.37,492.11,492.37,1449.0,492.27,492.37,492.11,492.37,1449.0
2024-09-17 14:10:00,492.31,492.73,491.0,492.31,6324.0,492.31,492.73,491.0,492.31,6324.0
2024-09-17 14:15:00,493.2,493.44,493.13,493.14,804.0,493.2,493.44,493.13,493.14,804.0
2024-09-17 14:20:00,493.77,493.77,493.64,493.73,600.0,493.77,493.77,493.64,493.73,600.0
2024-09-17 14:25:00,493.75,493.75,493.14,493.56,1600.0,493.75,493.75,493.14,493.56,1600.0
2024-09-17 14:30:00,492.92,493.32,492.92,493.05,425.0,492.92,493.32,492.92,493.05,425.0
2024-09-17 14:35:00,493.59,493.59,493.1,493.1,200.0,493.59,493.59,493.1,493.1,200.0
2024-09-17 14:40:00,493.04,493.69,492.71,493.41,1800.0,493.04,493.69,492.71,493.41,1800.0
2024-09-17 14:45:00,493.6,493.65,492.95,493.37,1801.0,493.6,493.65,492.95,493.37,1801.0
2024-09-17 14:50:00,493.44,493.44,492.81,492.81,735.0,493.44,493.44,492.81,492.81,735.0
2024-09-17 14:55:00,492.9,493.5,492.9,493.34,935.0,492.9,493.5,492.9,493.34,935.0
2024-09-17 15:00:00,493.48,493.87,493.19,493.2,1450.0,493.48,493.87,493.19,493.2,1450.0
2024-09-17 15:05:00,493.51,493.51,492.65,493.16,1000.0,493.51,493.51,492.65,493.16,1000.0
2024-09-17 15:10:00,493.48,493.59,493.48,493.59,300.0,493.48,493.59,493.48,493.59,300.0
2024-09-17 15:15:00,493.07,493.07,492.82,492.83,500.0,493.07,493.07,492.82,492.83,500.0
2024-09-17 15:20:00,492.64,492.64,490.92,490.92,1680.0,492.64,492.64,490.92,490.92,1680.0
2024-09-17 15:25:00,491.43,491.43,490.92,490.93,3564.0,491.43,491.43,490.92,490.93,3564.0
2024-09-17 15:30:00,490.95,491.81,490.95,491.5,2500.0,490.95,491.81,490.95,491.5,2500.0
2024-09-17 15:35:00,491.55,492.01,491.55,492.01,1200.0,491.55,492.01,491.55,492.01,1200.0
2024-09-17 15:40:00,491.76,491.81,491.1,491.68,2665.0,491.76,491.81,491.1,491.68,2665.0
2024-09-17 15:45:00,491.67,491.67,489.49,490.96,6999.0,491.67,491.67,489.49,490.96,6999.0
2024-09-17 15:50:00,490.61,492.55,490.61,492.29,2233.0,490.61,492.55,490.61,492.29,2233.0
2024-09-17 15:55:00,492.05,492.88,491.45,492.7,17950.0,492.05,492.88,491.45,492.7,17950.0
2024-09-18 09:30:00,494.07,494.07,492.15,493.87,1260.0,494.07,494.07,492.15,493.87,1260.0
2024-09-18 09:35:00,491.63,491.63,490.14,490.14,400.0,491.63,491.63,490.14,490.14,400.0
2024-09-18 09:40:00,491.5,491.5,490.68,490.78,514.0,491.5,491.5,490.68,490.78,514.0
2024-09-18 09:45:00,491.0,491.24,489.82,489.82,3500.0,491.0,491.24,489.82,489.82,3500.0
2024-09-18 09:50:00,488.87,488.87,488.86,488.86,200.0,488.87,488.87,488.86,488.86,200.0
2024-09-18 09:55:00,488.86,488.86,488.86,488.86,0.0,488.86,488.86,488.86,488.86,0.0
2024-09-18 10:00:00,490.45,490.45,489.97,490.45,502.0,490.45,490.45,489.97,490.45,502.0
2024-09-18 10:05:00,490.7,492.12,489.48,491.27,1300.0,490.7,492.12,489.48,491.27,1300.0
2024-09-18 10:10:00,490.94,491.62,490.11,491.62,700.0,490.94,491.62,490.11,491.62,700.0
2024-09-18 10:15:00,492.12,493.09,492.11,492.49,825.0,492.12,493.09,492.11,492.49,825.0
2024-09-18 10:20:00,492.6,492.6,492.11,492.35,2500.0,492.6,492.6,492.11,492.35,2500.0
2024-09-18 10:25:00,492.94,492.94,492.88,492.88,328.0,492.94,492.94,492.88,492.88,328.0
2024-09-18 10:30:00,492.88,492.88,491.59,492.83,1543.0,492.88,492.88,491.59,492.83,1543.0
2024-09-18 10:35:00,493.42,494.31,492.95,494.31,1701.0,493.42,494.31,492.95,494.31,1701.0
2024-09-18 10:40:00,494.63,495.28,494.63,495.1,4459.0,494.63,495.28,494.63,495.1,4459.0
2024-09-18 10:45:00,495.1,495.1,495.1,495.1,0.0,495.1,495.1,495.1,495.1,0.0
2024-09-18 10:50:00,494.37,495.29,494.37,494.98,1642.0,494.37,495.29,494.37,494.98,1642.0
2024-09-18 10:55:00,494.2,495.25,493.73,494.31,1429.0,494.2,495.25,493.73,494.31,1429.0
2024-09-18 11:00:00,494.59,494.59,493.93,493.93,610.0,494.59,494.59,493.93,493.93,610.0
2024-09-18 11:05:00,495.36,495.57,494.12,495.31,3051.0,495.36,495.57,494.12,495.31,3051.0
2024-09-18 11:10:00,495.47,496.75,495.47,496.75,4733.0,495.47,496.75,495.47,496.75,4733.0
2024-09-18 11:15:00,496.25,496.25,495.23,495.23,1400.0,496.25,496.25,495.23,495.23,1400.0
2024-09-18 11:20:00,495.23,496.46,495.23,496.39,3258.0,495.23,496.46,495.23,496.39,3258.0
2024-09-18 11:25:00,496.44,496.82,496.44,496.82,1455.0,496.44,496.82,496.44,496.82,1455.0
2024-09-18 11:30:00,496.68,496.68,496.43,496.44,300.0,496.68,496.68,496.43,496.44,300.0
2024-09-18 11:35:00,496.33,496.8,496.33,496.5,1326.0,496.33,496.8,496.33,496.5,1326.0
2024-09-18 11:40:00,495.79,496.01,495.46,495.64,1465.0,495.79,496.01,495.46,495.64,1465.0
2024-09-18 11:45:00,495.6,495.6,494.29,494.3,977.0,495.6,495.6,494.29,494.3,977.0
2024-09-18 11:50:00,494.42,494.64,493.83,494.64,691.0,494.42,494.64,493.83,494.64,691.0
2024-09-18 11:55:00,495.3,495.31,495.12,495.25,452.0,495.3,495.31,495.12,495.25,452.0
2024-09-18 12:00:00,494.89,494.95,494.58,494.78,1909.0,494.89,494.95,494.58,494.78,1909.0
2024-09-18 12:05:00,495.02,495.23,494.53,495.23,425.0,495.02,495.23,494.53,495.23,425.0
2024-09-18 12:10:00,495.32,495.51,495.32,495.5,900.0,495.32,495.51,495.32,495.5,900.0
2024-09-18 12:15:00,495.5,505.5,495.5,503.27,45181.0,495.5,505.5,495.5,503.27,45181.0
2024-09-18 12:20:00,504.64,515.0,501.24,509.29,80103.0,504.64,515.0,501.24,509.29,80103.0
2024-09-18 12:25:00,509.63,511.29,499.6,505.0,39819.0,509.63,511.29,499.6,505.0,39819.0
2024-09-18 12:30:00,504.31,508.4,503.36,507.96,13092.0,504.31,508.4,503.36,507.96,13092.0
2024-09-18 12:35:00,506.67,508.99,505.86,505.86,3341.0,506.67,508.99,505.86,505.86,3341.0
2024-09-18 12:40:00,505.3,506.91,504.72,505.58,2179.0,505.3,506.91,504.72,505.58,2179.0
2024-09-18 12:45:00,506.34,509.46,505.65,506.25,8403.0,506.34,509.46,505.65,506.25,8403.0
2024-09-18 12:50:00,505.76,507.21,502.45,504.36,8829.0,505.76,507.21,502.45,504.36,8829.0
2024-09-18 12:55:00,504.36,505.52,501.64,501.68,11455.0,504.36,505.52,501.64,501.68,11455.0
2024-09-18 13:00:00,502.33,505.98,501.4,504.81,13108.0,502.33,505.98,501.4,504.81,13108.0
2024-09-18 13:05:00,504.67,505.09,503.88,504.52,4713.0,504.67,505.09,503.88,504.52,4713.0
2024-09-18 13:10:00,504.48,505.91,504.25,505.0,5287.0,504.48,505.91,504.25,505.0,5287.0
2024-09-18 13:15:00,505.0,505.3,504.89,504.89,1801.0,505.0,505.3,504.89,504.89,1801.0
2024-09-18 13:20:00,505.01,505.01,503.31,504.03,3400.0,505.01,505.01,503.31,504.03,3400.0
2024-09-18 13:25:00,503.91,504.24,502.47,503.36,2225.0,503.91,504.24,502.47,503.36,2225.0
2024-09-18 13:30:00,503.2,504.3,503.0,503.45,6553.0,503.2,504.3,503.0,503.45,6553.0
2024-09-18 13:35:00,503.77,504.84,502.48,502.63,3161.0,503.77,504.84,502.48,502.63,3161.0
2024-09-18 13:40:00,502.77,503.28,502.3,503.2,5075.0,502.77,503.28,502.3,503.2,5075.0
2024-09-18 13:45:00,503.2,503.59,500.72,501.2,3522.0,503.2,503.59,500.72,501.2,3522.0
2024-09-18 13:50:00,501.19,501.84,500.67,500.67,4545.0,501.19,501.84,500.67,500.67,4545.0
2024-09-18 13:55:00,501.76,501.78,500.77,501.67,1425.0,501.76,501.78,500.77,501.67,1425.0
2024-09-18 14:00:00,500.69,509.43,500.49,503.94,17755.0,500.69,509.43,500.49,503.94,17755.0
2024-09-18 14:05:00,504.5,505.54,502.19,502.74,11119.0,504.5,505.54,502.19,502.74,11119.0
2024-09-18 14:10:00,502.91,502.91,501.78,502.7,1100.0,502.91,502.91,501.78,502.7,1100.0
2024-09-18 14:15:00,502.79,505.08,502.79,504.14,3734.0,502.79,505.08,502.79,504.14,3734.0
2024-09-18 14:20:00,503.22,504.44,502.5,503.36,6058.0,503.22,504.44,502.5,503.36,6058.0
2024-09-18 14:25:00,503.43,503.93,502.53,503.24,7568.0,503.43,503.93,502.53,503.24,7568.0
2024-09-18 14:30:00,503.97,504.39,502.31,504.09,16649.0,503.97,504.39,502.31,504.09,16649.0
2024-09-18 14:35:00,504.24,504.97,502.31,503.44,12704.0,504.24,504.97,502.31,503.44,12704.0
2024-09-18 14:40:00,503.44,505.19,502.56,503.37,7208.0,503.44,505.19,502.56,503.37,7208.0
2024-09-18 14:45:00,503.37,505.0,502.91,504.54,13600.0,503.37,505.0,502.91,504.54,13600.0
2024-09-18 14:50:00,504.61,507.48,504.12,507.48,4122.0,504.61,507.48,504.12,507.48,4122.0
2024-09-18 14:55:00,506.82,508.97,506.22,507.6,8733.0,506.82,508.97,506.22,507.6,8733.0
2024-09-18 15:00:00,507.76,507.76,505.0,505.5,5878.0,507.76,507.76,505.0,505.5,5878.0
2024-09-18 15:05:00,504.92,504.92,502.5,503.52,2403.0,504.92,504.92,502.5,503.52,2403.0
2024-09-18 15:10:00,503.09,508.21,503.09,508.01,3750.0,503.09,508.21,503.09,508.01,3750.0
2024-09-18 15:15:00,508.77,509.14,507.01,507.98,4885.0,508.77,509.14,507.01,507.98,4885.0
2024-09-18 15:20:00,508.25,508.25,505.31,506.3,4102.0,508.25,508.25,505.31,506.3,4102.0
2024-09-18 15:25:00,506.3,508.61,506.29,507.49,2894.0,506.3,508.61,506.29,507.49,2894.0
2024-09-18 15:30:00,508.26,509.0,506.86,507.12,6949.0,508.26,509.0,506.86,507.12,6949.0
2024-09-18 15:35:00,506.88,508.08,506.52,508.01,7931.0,506.88,508.08,506.52,508.01,7931.0
2024-09-18 15:40:00,508.09,509.43,507.73,508.14,7077.0,508.09,509.43,507.73,508.14,7077.0
2024-09-18 15:45:00,508.05,508.51,506.85,507.02,8423.0,508.05,508.51,506.85,507.02,8423.0
2024-09-18 15:50:00,506.52,507.01,505.87,505.87,8076.0,506.52,507.01,505.87,505.87,8076.0
2024-09-18 15:55:00,506.1,506.67,503.57,503.59,33029.0,506.1,506.67,503.57,503.59,33029.0
2024-09-19 09:30:00,515.0,516.42,513.48,514.86,17568.0,515.0,516.42,513.48,514.86,17568.0
2024-09-19 09:35:00,514.37,517.0,512.38,517.0,3340.0,514.37,517.0,512.38,517.0,3340.0
2024-09-19 09:40:00,516.98,517.5,515.21,516.1,5238.0,516.98,517.5,515.21,516.1,5238.0
2024-09-19 09:45:00,516.25,516.84,513.02,513.95,10184.0,516.25,516.84,513.02,513.95,10184.0
2024-09-19 09:50:00,510.86,512.56,510.56,512.48,2468.0,510.86,512.56,510.56,512.48,2468.0
2024-09-19 09:55:00,512.19,513.37,511.78,512.0,2103.0,512.19,513.37,511.78,512.0,2103.0
2024-09-19 10:00:00,512.99,512.99,512.0,512.0,3143.0,512.99,512.99,512.0,512.0,3143.0
2024-09-19 10:05:00,512.0,513.29,511.81,512.69,2125.0,512.0,513.29,511.81,512.69,2125.0
2024-09-19 10:10:00,511.9,513.56,511.89,512.93,1525.0,511.9,513.56,511.89,512.93,1525.0
2024-09-19 10:15:00,513.47,514.36,513.47,514.36,800.0,513.47,514.36,513.47,514.36,800.0
2024-09-19 10:20:00,514.91,515.02,514.91,515.01,737.0,514.91,515.02,514.91,515.01,737.0
2024-09-19 10:25:00,515.22,518.74,515.17,518.74,8868.0,515.22,518.74,515.17,518.74,8868.0
2024-09-19 10:30:00,518.68,521.46,518.25,520.41,10151.0,518.68,521.46,518.25,520.41,10151.0
2024-09-19 10:35:00,520.34,520.99,519.52,520.99,4625.0,520.34,520.99,519.52,520.99,4625.0
2024-09-19 10:40:00,520.84,521.2,520.42,520.89,3225.0,520.84,521.2,520.42,520.89,3225.0
2024-09-19 10:45:00,520.5,520.53,518.41,519.86,3193.0,520.5,520.53,518.41,519.86,3193.0
2024-09-19 10:50:00,520.38,520.48,519.28,520.22,1400.0,520.38,520.48,519.28,520.22,1400.0
2024-09-19 10:55:00,519.75,519.76,519.32,519.57,599.0,519.75,519.76,519.32,519.57,599.0
2024-09-19 11:00:00,519.13,519.99,518.0,519.99,2592.0,519.13,519.99,518.0,519.99,2592.0
2024-09-19 11:05:00,519.55,521.21,519.12,521.21,1618.0,519.55,521.21,519.12,521.21,1618.0
2024-09-19 11:10:00,521.28,522.56,520.65,522.37,2199.0,521.28,522.56,520.65,522.37,2199.0
2024-09-19 11:15:00,523.33,525.0,523.33,525.0,1862.0,523.33,525.0,523.33,525.0,1862.0
2024-09-19 11:20:00,524.45,525.19,523.77,524.37,6655.0,524.45,525.19,523.77,524.37,6655.0
2024-09-19 11:25:00,524.56,525.45,524.33,524.93,4088.0,524.56,525.45,524.33,524.93,4088.0
2024-09-19 11:30:00,524.92,525.05,524.31,524.39,2614.0,524.92,525.05,524.31,524.39,2614.0
2024-09-19 11:35:00,524.59,524.61,523.6,524.35,4898.0,524.59,524.61,523.6,524.35,4898.0
2024-09-19 11:40:00,524.68,524.8,522.43,522.48,48385.0,524.68,524.8,522.43,522.48,48385.0
2024-09-19 11:45:00,522.38,525.93,521.81,525.93,7751.0,522.38,525.93,521.81,525.93,7751.0
2024-09-19 11:50:00,525.64,525.64,523.83,524.42,2000.0,525.64,525.64,523.83,524.42,2000.0
2024-09-19 11:55:00,524.45,525.61,524.2,525.5,2381.0,524.45,525.61,524.2,525.5,2381.0
2024-09-19 12:00:00,525.66,525.91,525.1,525.1,800.0,525.66,525.91,525.1,525.1,800.0
2024-09-19 12:05:00,525.21,526.1,525.21,525.56,1115.0,525.21,526.1,525.21,525.56,1115.0
2024-09-19 12:10:00,525.99,526.6,525.99,526.6,2871.0,525.99,526.6,525.99,526.6,2871.0
2024-09-19 12:15:00,526.49,526.99,526.23,526.94,1473.0,526.49,526.99,526.23,526.94,1473.0
2024-09-19 12:20:00,527.38,528.43,527.24,527.93,1910.0,527.38,528.43,527.24,527.93,1910.0
2024-09-19 12:25:00,528.01,529.1,528.01,529.06,1320.0,528.01,529.1,528.01,529.06,1320.0
2024-09-19 12:30:00,529.13,529.13,527.28,527.41,11051.0,529.13,529.13,527.28,527.41,11051.0
2024-09-19 12:35:00,527.23,528.62,526.91,528.32,33477.0,527.23,528.62,526.91,528.32,33477.0
2024-09-19 12:40:00,528.55,529.67,527.41,527.41,4823.0,528.55,529.67,527.41,527.41,4823.0
2024-09-19 12:45:00,525.94,526.21,525.76,525.76,900.0,525.94,526.21,525.76,525.76,900.0
2024-09-19 12:50:00,525.13,526.37,525.02,526.37,1662.0,525.13,526.37,525.02,526.37,1662.0
2024-09-19 12:55:00,526.0,526.0,525.42,525.72,8065.0,526.0,526.0,525.42,525.72,8065.0
2024-09-19 13:00:00,525.72,527.4,524.0,526.68,8130.0,525.72,527.4,524.0,526.68,8130.0
2024-09-19 13:05:00,526.32,526.32,525.85,526.18,905.0,526.32,526.32,525.85,526.18,905.0
2024-09-19 13:10:00,526.25,526.78,526.25,526.78,500.0,526.25,526.78,526.25,526.78,500.0
2024-09-19 13:15:00,526.33,526.92,526.33,526.92,1314.0,526.33,526.92,526.33,526.92,1314.0
2024-09-19 13:20:00,526.6,526.6,525.88,526.01,1924.0,526.6,526.6,525.88,526.01,1924.0
2024-09-19 13:25:00,526.14,526.3,525.23,525.62,4396.0,526.14,526.3,525.23,525.62,4396.0
2024-09-19 13:30:00,525.35,525.35,524.59,524.99,2520.0,525.35,525.35,524.59,524.99,2520.0
2024-09-19 13:35:00,525.21,525.82,524.77,525.72,2136.0,525.21,525.82,524.77,525.72,2136.0
2024-09-19 13:40:00,526.39,526.97,526.06,526.4,2598.0,526.39,526.97,526.06,526.4,2598.0
2024-09-19 13:45:00,526.4,527.24,526.4,527.23,2554.0,526.4,527.24,526.4,527.23,2554.0
2024-09-19 13:50:00,527.49,528.0,527.44,528.0,5600.0,527.49,528.0,527.44,528.0,5600.0
2024-09-19 13:55:00,528.0,528.29,527.27,527.5,8458.0,528.0,528.29,527.27,527.5,8458.0
2024-09-19 14:00:00,527.5,528.07,527.31,528.07,6299.0,527.5,528.07,527.31,528.07,6299.0
2024-09-19 14:05:00,528.11,528.11,527.16,527.17,12897.0,528.11,528.11,527.16,527.17,12897.0
2024-09-19 14:10:00,527.23,528.4,526.79,528.39,3745.0,527.23,528.4,526.79,528.39,3745.0
2024-09-19 14:15:00,528.69,528.7,527.78,527.98,4074.0,528.69,528.7,527.78,527.98,4074.0
2024-09-19 14:20:00,527.83,528.15,527.5,527.77,4201.0,527.83,528.15,527.5,527.77,4201.0
2024-09-19 14:25:00,527.77,528.43,527.2,527.99,5091.0,527.77,528.43,527.2,527.99,5091.0
2024-09-19 14:30:00,527.94,528.59,527.89,528.59,2006.0,527.94,528.59,527.89,528.59,2006.0
2024-09-19 14:35:00,529.04,529.52,528.39,529.15,6906.0,529.04,529.52,528.39,529.15,6906.0
2024-09-19 14:40:00,529.2,529.78,528.4,528.4,3491.0,529.2,529.78,528.4,528.4,3491.0
2024-09-19 14:45:00,528.29,528.81,528.25,528.81,2500.0,528.29,528.81,528.25,528.81,2500.0
2024-09-19 14:50:00,528.5,529.02,528.28,529.01,4008.0,528.5,529.02,528.28,529.01,4008.0
2024-09-19 14:55:00,528.7,529.4,528.49,529.02,4006.0,528.7,529.4,528.49,529.02,4006.0
2024-09-19 15:00:00,529.02,529.48,528.83,529.04,3253.0,529.02,529.48,528.83,529.04,3253.0
2024-09-19 15:05:00,529.48,529.48,527.99,528.5,10443.0,529.48,529.48,527.99,528.5,10443.0
2024-09-19 15:10:00,528.5,528.5,527.84,528.31,8634.0,528.5,528.5,527.84,528.31,8634.0
2024-09-19 15:15:00,528.31,530.3,528.12,529.84,15762.0,528.31,530.3,528.12,529.84,15762.0
2024-09-19 15:20:00,529.77,530.23,529.36,529.84,11470.0,529.77,530.23,529.36,529.84,11470.0
2024-09-19 15:25:00,529.76,530.16,529.37,529.76,3807.0,529.76,530.16,529.37,529.76,3807.0
2024-09-19 15:30:00,529.76,530.17,528.94,530.17,9018.0,529.76,530.17,528.94,530.17,9018.0
2024-09-19 15:35:00,530.31,530.82,529.67,530.69,13532.0,530.31,530.82,529.67,530.69,13532.0
2024-09-19 15:40:00,530.7,531.42,529.72,530.12,10883.0,530.7,531.42,529.72,530.12,10883.0
2024-09-19 15:45:00,530.12,530.66,529.92,530.24,12007.0,530.12,530.66,529.92,530.24,12007.0
2024-09-19 15:50:00,529.82,531.36,528.99,531.36,19425.0,529.82,531.36,528.99,531.36,19425.0
2024-09-19 15:55:00,531.22,531.8,529.93,530.42,82836.0,531.22,531.8,529.93,530.42,82836.0
2024-09-20 09:30:00,533.5,534.59,532.84,534.59,4923.0,533.5,534.59,532.84,534.59,4923.0
2024-09-20 09:35:00,533.98,534.04,532.52,532.52,6538.0,533.98,534.04,532.52,532.52,6538.0
2024-09-20 09:40:00,532.52,533.92,531.68,532.5,1125.0,532.52,533.92,531.68,532.5,1125.0
2024-09-20 09:45:00,532.69,534.0,532.69,533.99,2296.0,532.69,534.0,532.69,533.99,2296.0
2024-09-20 09:50:00,532.73,533.25,532.42,532.43,400.0,532.73,533.25,532.42,532.43,400.0
2024-09-20 09:55:00,532.22,532.22,528.99,530.38,4593.0,532.22,532.22,528.99,530.38,4593.0
2024-09-20 10:00:00,528.83,529.63,524.4,524.4,4521.0,528.83,529.63,524.4,524.4,4521.0
2024-09-20 10:05:00,526.22,526.28,524.92,525.99,2960.0,526.22,526.28,524.92,525.99,2960.0
2024-09-20 10:10:00,525.55,525.77,524.17,524.67,2219.0,525.55,525.77,524.17,524.67,2219.0
2024-09-20 10:15:00,525.76,526.6,525.52,526.1,4834.0,525.76,526.6,525.52,526.1,4834.0
2024-09-20 10:20:00,526.88,527.9,526.2,526.95,2631.0,526.88,527.9,526.2,526.95,2631.0
2024-09-20 10:25:00,527.01,527.07,525.0,525.04,5852.0,527.01,527.07,525.0,525.04,5852.0
2024-09-20 10:30:00,525.48,526.96,525.02,526.37,10121.0,525.48,526.96,525.02,526.37,10121.0
2024-09-20 10:35:00,526.36,529.53,526.36,529.0,3503.0,526.36,529.53,526.36,529.0,3503.0
2024-09-20 10:40:00,528.2,528.6,527.2,527.34,2758.0,528.2,528.6,527.2,527.34,2758.0
2024-09-20 10:45:00,527.51,527.52,526.16,526.27,3204.0,527.51,527.52,526.16,526.27,3204.0
2024-09-20 10:50:00,526.34,526.53,524.9,525.09,11454.0,526.34,526.53,524.9,525.09,11454.0
2024-09-20 10:55:00,525.09,525.66,524.35,525.3,2851.0,525.09,525.66,524.35,525.3,2851.0
2024-09-20 11:00:00,525.14,525.14,524.0,524.64,1890.0,525.14,525.14,524.0,524.64,1890.0
2024-09-20 11:05:00,524.29,525.62,524.1,525.13,3225.0,524.29,525.62,524.1,525.13,3225.0
2024-09-20 11:10:00,524.74,525.13,523.6,523.62,3511.0,524.74,525.13,523.6,523.62,3511.0
2024-09-20 11:15:00,523.62,523.93,522.09,523.7,7973.0,523.62,523.93,522.09,523.7,7973.0
2024-09-20 11:20:00,523.23,524.52,523.2,523.6,2325.0,523.23,524.52,523.2,523.6,2325.0
2024-09-20 11:25:00,523.89,525.31,523.38,524.84,3899.0,523.89,525.31,523.38,524.84,3899.0
2024-09-20 11:30:00,524.74,524.74,523.31,524.36,3332.0,524.74,524.74,523.31,524.36,3332.0
2024-09-20 11:35:00,524.52,525.04,524.49,524.88,1874.0,524.52,525.04,524.49,524.88,1874.0
2024-09-20 11:40:00,524.5,525.33,524.5,525.07,1401.0,524.5,525.33,524.5,525.07,1401.0
2024-09-20 11:45:00,524.98,525.04,524.5,524.5,2800.0,524.98,525.04,524.5,524.5,2800.0
2024-09-20 11:50:00,524.8,524.8,523.86,524.6,1508.0,524.8,524.8,523.86,524.6,1508.0
2024-09-20 11:55:00,524.84,525.28,524.31,524.36,1225.0,524.84,525.28,524.31,524.36,1225.0
2024-09-20 12:00:00,524.78,525.61,524.78,525.61,2152.0,524.78,525.61,524.78,525.61,2152.0
2024-09-20 12:05:00,526.3,526.78,525.81,525.81,1596.0,526.3,526.78,525.81,525.81,1596.0
2024-09-20 12:10:00,526.16,526.27,525.49,526.27,500.0,526.16,526.27,525.49,526.27,500.0
2024-09-20 12:15:00,526.26,527.34,526.26,526.83,1100.0,526.26,527.34,526.26,526.83,1100.0
2024-09-20 12:20:00,527.19,527.19,526.83,527.11,616.0,527.19,527.19,526.83,527.11,616.0
2024-09-20 12:25:00,527.13,527.43,526.72,526.88,1460.0,527.13,527.43,526.72,526.88,1460.0
2024-09-20 12:30:00,526.88,528.75,526.88,528.75,2878.0,526.88,528.75,526.88,528.75,2878.0
2024-09-20 12:35:00,528.36,529.65,528.36,529.65,1400.0,528.36,529.65,528.36,529.65,1400.0
2024-09-20 12:40:00,529.47,530.0,528.9,529.72,1477.0,529.47,530.0,528.9,529.72,1477.0
2024-09-20 12:45:00,529.32,529.77,527.81,527.81,1694.0,529.32,529.77,527.81,527.81,1694.0
2024-09-20 12:50:00,527.71,527.84,527.15,527.15,934.0,527.71,527.84,527.15,527.15,934.0
2024-09-20 12:55:00,527.14,527.5,526.67,527.2,4077.0,527.14,527.5,526.67,527.2,4077.0
2024-09-20 13:00:00,528.0,528.11,526.68,527.11,1995.0,528.0,528.11,526.68,527.11,1995.0
2024-09-20 13:05:00,526.85,528.35,526.84,528.29,2813.0,526.85,528.35,526.84,528.29,2813.0
2024-09-20 13:10:00,528.04,528.06,528.04,528.06,700.0,528.04,528.06,528.04,528.06,700.0
2024-09-20 13:15:00,528.22,528.24,527.49,527.86,3102.0,528.22,528.24,527.49,527.86,3102.0
2024-09-20 13:20:00,527.81,527.81,527.18,527.49,1350.0,527.81,527.81,527.18,527.49,1350.0
2024-09-20 13:25:00,527.28,527.86,527.11,527.11,800.0,527.28,527.86,527.11,527.11,800.0
2024-09-20 13:30:00,527.87,528.79,527.85,528.67,1216.0,527.87,528.79,527.85,528.67,1216.0
2024-09-20 13:35:00,528.82,528.82,527.95,527.95,800.0,528.82,528.82,527.95,527.95,800.0
2024-09-20 13:40:00,528.14,528.26,528.14,528.26,200.0,528.14,528.26,528.14,528.26,200.0
2024-09-20 13:45:00,527.54,527.66,527.25,527.25,2940.0,527.54,527.66,527.25,527.25,2940.0
2024-09-20 13:50:00,527.56,528.65,527.08,528.54,6046.0,527.56,528.65,527.08,528.54,6046.0
2024-09-20 13:55:00,528.35,528.63,528.3,528.5,1083.0,528.35,528.63,528.3,528.5,1083.0
2024-09-20 14:00:00,528.63,528.65,527.97,528.3,2181.0,528.63,528.65,527.97,528.3,2181.0
2024-09-20 14:05:00,528.52,529.18,528.52,529.12,800.0,528.52,529.18,528.52,529.12,800.0
2024-09-20 14:10:00,529.06,530.0,528.45,530.0,2340.0,529.06,530.0,528.45,530.0,2340.0
2024-09-20 14:15:00,530.59,530.61,529.99,530.61,1000.0,530.59,530.61,529.99,530.61,1000.0
2024-09-20 14:20:00,530.14,530.25,529.62,529.78,2490.0,530.14,530.25,529.62,529.78,2490.0
2024-09-20 14:25:00,529.94,529.94,529.06,529.34,700.0,529.94,529.94,529.06,529.34,700.0
2024-09-20 14:30:00,528.98,529.42,527.25,527.25,4285.0,528.98,529.42,527.25,527.25,4285.0
2024-09-20 14:35:00,527.64,528.66,527.64,528.66,3691.0,527.64,528.66,527.64,528.66,3691.0
2024-09-20 14:40:00,528.57,529.63,528.57,528.93,2899.0,528.57,529.63,528.57,528.93,2899.0
2024-09-20 14:45:00,528.87,529.13,528.44,528.67,2174.0,528.87,529.13,528.44,528.67,2174.0
2024-09-20 14:50:00,528.34,530.04,528.28,529.9,3310.0,528.34,530.04,528.28,529.9,3310.0
2024-09-20 14:55:00,529.99,530.72,529.99,530.42,3266.0,529.99,530.72,529.99,530.42,3266.0
2024-09-20 15:00:00,529.95,530.24,528.69,529.02,3188.0,529.95,530.24,528.69,529.02,3188.0
2024-09-20 15:05:00,529.25,529.56,529.13,529.18,2703.0,529.25,529.56,529.13,529.18,2703.0
2024-09-20 15:10:00,529.2,529.2,528.29,528.75,3303.0,529.2,529.2,528.29,528.75,3303.0
2024-09-20 15:15:00,529.11,530.03,528.91,530.02,2134.0,529.11,530.03,528.91,530.02,2134.0
2024-09-20 15:20:00,529.78,531.12,529.78,529.92,2393.0,529.78,531.12,529.78,529.92,2393.0
2024-09-20 15:25:00,530.15,530.46,529.71,530.04,3154.0,530.15,530.46,529.71,530.04,3154.0
2024-09-20 15:30:00,529.73,529.87,528.85,528.85,3216.0,529.73,529.87,528.85,528.85,3216.0
2024-09-20 15:35:00,529.04,530.42,528.85,530.17,6754.0,529.04,530.42,528.85,530.17,6754.0
2024-09-20 15:40:00,530.02,530.44,529.1,529.21,9002.0,530.02,530.44,529.1,529.21,9002.0
2024-09-20 15:45:00,529.22,529.25,527.29,527.32,2654.0,529.22,529.25,527.29,527.32,2654.0
2024-09-20 15:50:00,527.37,527.92,526.9,527.74,8474.0,527.37,527.92,526.9,527.74,8474.0
2024-09-20 15:55:00,528.21,528.35,525.99,526.77,34173.0,528.21,528.35,525.99,526.77,34173.0
2024-09-23 09:30:00,528.09,528.09,525.4,525.65,3397.0,528.09,528.09,525.4,525.65,3397.0
2024-09-23 09:35:00,525.63,525.63,524.18,525.63,674.0,525.63,525.63,524.18,525.63,674.0
2024-09-23 09:40:00,525.63,527.14,525.04,527.14,2400.0,525.63,527.14,525.04,527.14,2400.0
2024-09-23 09:45:00,527.98,530.0,524.17,524.17,5377.0,527.98,530.0,524.17,524.17,5377.0
2024-09-23 09:50:00,523.47,524.98,522.13,524.98,979.0,523.47,524.98,522.13,524.98,979.0
2024-09-23 09:55:00,524.39,525.97,523.66,523.67,900.0,524.39,525.97,523.66,523.67,900.0
2024-09-23 10:00:00,523.59,525.55,523.59,524.47,1078.0,523.59,525.55,523.59,524.47,1078.0
2024-09-23 10:05:00,525.13,525.13,525.13,525.13,100.0,525.13,525.13,525.13,525.13,100.0
2024-09-23 10:10:00,526.18,526.18,526.17,526.18,200.0,526.18,526.18,526.17,526.18,200.0
2024-09-23 10:15:00,527.62,527.9,525.73,527.9,760.0,527.62,527.9,525.73,527.9,760.0
2024-09-23 10:20:00,527.71,528.0,527.24,527.24,1724.0,527.71,528.0,527.24,527.24,1724.0
2024-09-23 10:25:00,527.61,527.61,527.61,527.61,100.0,527.61,527.61,527.61,527.61,100.0
2024-09-23 10:30:00,526.71,526.71,526.56,526.63,4845.0,526.71,526.71,526.56,526.63,4845.0
2024-09-23 10:35:00,525.9,526.93,525.76,525.76,3137.0,525.9,526.93,525.76,525.76,3137.0
2024-09-23 10:40:00,525.95,526.82,525.95,526.82,500.0,525.95,526.82,525.95,526.82,500.0
2024-09-23 10:45:00,526.6,527.04,526.6,527.04,205.0,526.6,527.04,526.6,527.04,205.0
2024-09-23 10:50:00,527.47,528.28,527.47,528.28,200.0,527.47,528.28,527.47,528.28,200.0
2024-09-23 10:55:00,527.36,527.43,527.32,527.42,663.0,527.36,527.43,527.32,527.42,663.0
2024-09-23 11:00:00,526.71,527.43,525.49,525.49,1984.0,526.71,527.43,525.49,525.49,1984.0
2024-09-23 11:05:00,525.15,525.15,524.81,524.81,300.0,525.15,525.15,524.81,524.81,300.0
2024-09-23 11:10:00,524.67,525.47,524.67,525.47,1849.0,524.67,525.47,524.67,525.47,1849.0
2024-09-23 11:15:00,525.47,525.47,524.15,524.72,1607.0,525.47,525.47,524.15,524.72,1607.0
2024-09-23 11:20:00,524.61,524.61,524.6,524.61,300.0,524.61,524.61,524.6,524.61,300.0
2024-09-23 11:25:00,524.84,524.97,524.59,524.68,1400.0,524.84,524.97,524.59,524.68,1400.0
2024-09-23 11:30:00,524.73,525.28,524.44,525.07,3800.0,524.73,525.28,524.44,525.07,3800.0
2024-09-23 11:35:00,525.06,525.53,525.02,525.4,1108.0,525.06,525.53,525.02,525.4,1108.0
2024-09-23 11:40:00,525.55,525.68,525.2,525.51,605.0,525.55,525.68,525.2,525.51,605.0
2024-09-23 11:45:00,525.81,526.49,525.81,526.42,600.0,525.81,526.49,525.81,526.42,600.0
2024-09-23 11:50:00,526.66,528.45,526.58,527.51,3666.0,526.66,528.45,526.58,527.51,3666.0
2024-09-23 11:55:00,527.49,527.55,526.72,527.17,2498.0,527.49,527.55,526.72,527.17,2498.0
2024-09-23 12:00:00,526.49,526.96,526.37,526.96,1636.0,526.49,526.96,526.37,526.96,1636.0
2024-09-23 12:05:00,526.84,527.1,526.84,527.1,1000.0,526.84,527.1,526.84,527.1,1000.0
2024-09-23 12:10:00,526.84,526.84,526.84,526.84,200.0,526.84,526.84,526.84,526.84,200.0
2024-09-23 12:15:00,526.9,526.9,526.32,526.62,1573.0,526.9,526.9,526.32,526.62,1573.0
2024-09-23 12:20:00,526.32,526.5,526.21,526.5,985.0,526.32,526.5,526.21,526.5,985.0
2024-09-23 12:25:00,526.5,526.5,526.5,526.5,0.0,526.5,526.5,526.5,526.5,0.0
2024-09-23 12:30:00,525.92,527.01,525.91,527.01,500.0,525.92,527.01,525.91,527.01,500.0
2024-09-23 12:35:00,527.08,527.18,525.83,526.02,2509.0,527.08,527.18,525.83,526.02,2509.0
2024-09-23 12:40:00,526.02,526.03,526.02,526.02,200.0,526.02,526.03,526.02,526.02,200.0
2024-09-23 12:45:00,525.79,526.6,525.79,526.6,700.0,525.79,526.6,525.79,526.6,700.0
2024-09-23 12:50:00,527.19,527.46,527.19,527.46,699.0,527.19,527.46,527.19,527.46,699.0
2024-09-23 12:55:00,527.75,527.75,526.97,527.37,1683.0,527.75,527.75,526.97,527.37,1683.0
2024-09-23 13:00:00,527.37,527.37,526.92,527.04,2096.0,527.37,527.37,526.92,527.04,2096.0
2024-09-23 13:05:00,527.6,527.61,527.07,527.6,925.0,527.6,527.61,527.07,527.6,925.0
2024-09-23 13:10:00,527.34,527.88,527.33,527.88,711.0,527.34,527.88,527.33,527.88,711.0
2024-09-23 13:15:00,527.79,527.98,527.79,527.8,400.0,527.79,527.98,527.79,527.8,400.0
2024-09-23 13:20:00,527.71,528.08,527.71,527.71,369.0,527.71,528.08,527.71,527.71,369.0
2024-09-23 13:25:00,528.15,528.15,527.57,527.57,800.0,528.15,528.15,527.57,527.57,800.0
2024-09-23 13:30:00,527.55,528.08,527.55,527.92,1574.0,527.55,528.08,527.55,527.92,1574.0
2024-09-23 13:35:00,527.92,528.62,527.28,528.31,6950.0,527.92,528.62,527.28,528.31,6950.0
2024-09-23 13:40:00,528.45,529.02,528.45,529.02,1000.0,528.45,529.02,528.45,529.02,1000.0
2024-09-23 13:45:00,528.9,529.23,528.79,529.23,300.0,528.9,529.23,528.79,529.23,300.0
2024-09-23 13:50:00,528.81,529.65,528.8,529.65,1640.0,528.81,529.65,528.8,529.65,1640.0
2024-09-23 13:55:00,529.76,529.86,528.76,529.06,6553.0,529.76,529.86,528.76,529.06,6553.0
2024-09-23 14:00:00,529.12,529.12,528.32,528.72,1788.0,529.12,529.12,528.32,528.72,1788.0
2024-09-23 14:05:00,528.5,528.57,528.07,528.07,600.0,528.5,528.57,528.07,528.07,600.0
2024-09-23 14:10:00,528.13,528.13,527.86,527.96,700.0,528.13,528.13,527.86,527.96,700.0
2024-09-23 14:15:00,527.93,527.94,527.76,527.94,796.0,527.93,527.94,527.76,527.94,796.0
2024-09-23 14:20:00,527.94,528.06,527.8,528.06,826.0,527.94,528.06,527.8,528.06,826.0
2024-09-23 14:25:00,527.91,527.91,527.56,527.56,1009.0,527.91,527.91,527.56,527.56,1009.0
2024-09-23 14:30:00,527.18,527.18,526.4,526.4,1730.0,527.18,527.18,526.4,526.4,1730.0
2024-09-23 14:35:00,526.65,526.66,526.49,526.63,700.0,526.65,526.66,526.49,526.63,700.0
2024-09-23 14:40:00,526.17,526.52,526.17,526.51,669.0,526.17,526.52,526.17,526.51,669.0
2024-09-23 14:45:00,526.88,526.91,526.51,526.56,2627.0,526.88,526.91,526.51,526.56,2627.0
2024-09-23 14:50:00,526.56,526.94,526.55,526.93,1615.0,526.56,526.94,526.55,526.93,1615.0
2024-09-23 14:55:00,526.83,526.95,525.34,525.34,1695.0,526.83,526.95,525.34,525.34,1695.0
2024-09-23 15:00:00,525.33,525.57,524.43,525.57,3774.0,525.33,525.57,524.43,525.57,3774.0
2024-09-23 15:05:00,525.67,525.69,525.67,525.69,200.0,525.67,525.69,525.67,525.69,200.0
2024-09-23 15:10:00,526.15,526.58,526.04,526.04,726.0,526.15,526.58,526.04,526.04,726.0
2024-09-23 15:15:00,526.76,526.76,526.16,526.66,879.0,526.76,526.76,526.16,526.66,879.0
2024-09-23 15:20:00,526.82,526.95,526.54,526.76,900.0,526.82,526.95,526.54,526.76,900.0
2024-09-23 15:25:00,526.53,526.8,526.45,526.8,600.0,526.53,526.8,526.45,526.8,600.0
2024-09-23 15:30:00,526.22,526.22,525.35,525.77,2779.0,526.22,526.22,525.35,525.77,2779.0
2024-09-23 15:35:00,525.67,526.17,525.22,525.74,3635.0,525.67,526.17,525.22,525.74,3635.0
2024-09-23 15:40:00,525.66,525.66,525.17,525.17,1905.0,525.66,525.66,525.17,525.17,1905.0
2024-09-23 15:45:00,525.17,526.33,524.75,526.25,3273.0,525.17,526.33,524.75,526.25,3273.0
2024-09-23 15:50:00,526.04,526.97,525.96,526.82,12099.0,526.04,526.97,525.96,526.82,12099.0
2024-09-23 15:55:00,526.8,527.42,526.34,527.31,24988.0,526.8,527.42,526.34,527.31,24988.0
2024-09-24 09:30:00,530.0,530.25,528.08,528.08,6817.0,530.0,530.25,528.08,528.08,6817.0
2024-09-24 09:35:00,528.5,531.42,527.35,530.95,8979.0,528.5,531.42,527.35,530.95,8979.0
2024-09-24 09:40:00,531.86,533.37,530.93,533.3,10376.0,531.86,533.37,530.93,533.3,10376.0
2024-09-24 09:45:00,532.95,535.86,532.95,533.48,9203.0,532.95,535.86,532.95,533.48,9203.0
2024-09-24 09:50:00,533.6,533.6,531.0,531.81,5137.0,533.6,533.6,531.0,531.81,5137.0
2024-09-24 09:55:00,531.47,532.0,529.58,529.58,2062.0,531.47,532.0,529.58,529.58,2062.0
2024-09-24 10:00:00,529.47,529.65,524.68,526.64,7844.0,529.47,529.65,524.68,526.64,7844.0
2024-09-24 10:05:00,526.43,528.05,525.09,526.01,6871.0,526.43,528.05,525.09,526.01,6871.0
2024-09-24 10:10:00,527.74,527.93,525.98,527.72,3391.0,527.74,527.93,525.98,527.72,3391.0
2024-09-24 10:15:00,528.33,528.87,528.13,528.61,1486.0,528.33,528.87,528.13,528.61,1486.0
2024-09-24 10:20:00,528.0,528.75,528.0,528.21,1300.0,528.0,528.75,528.0,528.21,1300.0
2024-09-24 10:25:00,528.21,528.21,528.21,528.21,0.0,528.21,528.21,528.21,528.21,0.0
2024-09-24 10:30:00,528.88,529.5,528.42,529.5,673.0,528.88,529.5,528.42,529.5,673.0
2024-09-24 10:35:00,529.44,529.89,528.95,529.47,1360.0,529.44,529.89,528.95,529.47,1360.0
2024-09-24 10:40:00,529.0,529.0,528.29,528.62,1101.0,529.0,529.0,528.29,528.62,1101.0
2024-09-24 10:45:00,528.24,529.44,528.23,528.75,404.0,528.24,529.44,528.23,528.75,404.0
2024-09-24 10:50:00,529.15,529.92,529.15,529.38,600.0,529.15,529.92,529.15,529.38,600.0
2024-09-24 10:55:00,529.89,531.66,529.81,530.76,9390.0,529.89,531.66,529.81,530.76,9390.0
2024-09-24 11:00:00,531.04,532.0,531.04,532.0,500.0,531.04,532.0,531.04,532.0,500.0
2024-09-24 11:05:00,532.79,533.0,532.31,533.0,1357.0,532.79,533.0,532.31,533.0,1357.0
2024-09-24 11:10:00,534.14,535.54,533.91,533.91,1307.0,534.14,535.54,533.91,533.91,1307.0
2024-09-24 11:15:00,534.73,535.07,534.72,535.07,300.0,534.73,535.07,534.72,535.07,300.0
2024-09-24 11:20:00,535.24,535.99,535.23,535.99,2753.0,535.24,535.99,535.23,535.99,2753.0
2024-09-24 11:25:00,536.0,536.22,535.45,536.07,1340.0,536.0,536.22,535.45,536.07,1340.0
2024-09-24 11:30:00,535.5,535.96,534.5,535.25,809.0,535.5,535.96,534.5,535.25,809.0
2024-09-24 11:35:00,534.79,535.25,534.78,534.78,1237.0,534.79,535.25,534.78,534.78,1237.0
2024-09-24 11:40:00,535.0,535.28,534.24,534.98,2785.0,535.0,535.28,534.24,534.98,2785.0
2024-09-24 11:45:00,534.9,535.06,534.16,534.82,1248.0,534.9,535.06,534.16,534.82,1248.0
2024-09-24 11:50:00,535.05,535.99,535.05,535.99,1041.0,535.05,535.99,535.05,535.99,1041.0
2024-09-24 11:55:00,535.99,536.54,534.85,535.23,2789.0,535.99,536.54,534.85,535.23,2789.0
2024-09-24 12:00:00,535.47,535.47,535.07,535.4,300.0,535.47,535.47,535.07,535.4,300.0
2024-09-24 12:05:00,535.4,535.77,534.87,535.35,2609.0,535.4,535.77,534.87,535.35,2609.0
2024-09-24 12:10:00,535.35,535.95,535.34,535.95,703.0,535.35,535.95,535.34,535.95,703.0
2024-09-24 12:15:00,535.54,535.54,535.4,535.4,576.0,535.54,535.54,535.4,535.4,576.0
2024-09-24 12:20:00,535.48,535.85,534.87,535.85,1700.0,535.48,535.85,534.87,535.85,1700.0
2024-09-24 12:25:00,535.37,535.37,535.21,535.32,500.0,535.37,535.37,535.21,535.32,500.0
2024-09-24 12:30:00,534.83,535.47,534.74,534.74,600.0,534.83,535.47,534.74,534.74,600.0
2024-09-24 12:35:00,535.23,535.23,535.22,535.23,100.0,535.23,535.23,535.22,535.23,100.0
2024-09-24 12:40:00,535.51,535.57,534.91,535.57,1500.0,535.51,535.57,534.91,535.57,1500.0
2024-09-24 12:45:00,535.56,535.91,534.0,534.08,2066.0,535.56,535.91,534.0,534.08,2066.0
2024-09-24 12:50:00,533.75,534.87,533.39,534.64,2981.0,533.75,534.87,533.39,534.64,2981.0
2024-09-24 12:55:00,534.31,534.64,533.74,534.02,10223.0,534.31,534.64,533.74,534.02,10223.0
2024-09-24 13:00:00,534.09,534.36,533.74,533.98,1878.0,534.09,534.36,533.74,533.98,1878.0
2024-09-24 13:05:00,534.36,535.21,534.2,534.21,2390.0,534.36,535.21,534.2,534.21,2390.0
2024-09-24 13:10:00,533.54,533.54,532.87,533.36,800.0,533.54,533.54,532.87,533.36,800.0
2024-09-24 13:15:00,533.12,533.99,533.12,533.99,300.0,533.12,533.99,533.12,533.99,300.0
2024-09-24 13:20:00,533.99,534.17,533.72,534.17,307.0,533.99,534.17,533.72,534.17,307.0
2024-09-24 13:25:00,533.8,534.13,533.27,533.27,1100.0,533.8,534.13,533.27,533.27,1100.0
2024-09-24 13:30:00,533.16,533.16,532.76,532.84,3864.0,533.16,533.16,532.76,532.84,3864.0
2024-09-24 13:35:00,533.3,533.66,532.76,533.66,1000.0,533.3,533.66,532.76,533.66,1000.0
2024-09-24 13:40:00,533.7,534.43,533.21,533.21,8352.0,533.7,534.43,533.21,533.21,8352.0
2024-09-24 13:45:00,534.3,534.3,533.48,533.49,548.0,534.3,534.3,533.48,533.49,548.0
2024-09-24 13:50:00,533.67,534.37,533.66,533.94,6800.0,533.67,534.37,533.66,533.94,6800.0
2024-09-24 13:55:00,533.5,534.28,533.47,534.28,1101.0,533.5,534.28,533.47,534.28,1101.0
2024-09-24 14:00:00,533.76,534.16,533.76,533.94,370.0,533.76,534.16,533.76,533.94,370.0
2024-09-24 14:05:00,533.71,533.71,533.71,533.71,100.0,533.71,533.71,533.71,533.71,100.0
2024-09-24 14:10:00,533.74,534.25,533.74,533.93,2084.0,533.74,534.25,533.74,533.93,2084.0
2024-09-24 14:15:00,534.59,534.66,534.53,534.62,960.0,534.59,534.66,534.53,534.62,960.0
2024-09-24 14:20:00,534.85,534.85,534.59,534.6,401.0,534.85,534.85,534.59,534.6,401.0
2024-09-24 14:25:00,534.62,535.08,534.44,534.6,900.0,534.62,535.08,534.44,534.6,900.0
2024-09-24 14:30:00,534.61,534.61,533.89,534.1,1011.0,534.61,534.61,533.89,534.1,1011.0
2024-09-24 14:35:00,534.48,534.54,533.97,534.54,300.0,534.48,534.54,533.97,534.54,300.0
2024-09-24 14:40:00,535.23,535.23,535.22,535.23,200.0,535.23,535.23,535.22,535.23,200.0
2024-09-24 14:45:00,535.21,535.21,533.65,533.65,7557.0,535.21,535.21,533.65,533.65,7557.0
2024-09-24 14:50:00,533.58,534.14,533.57,533.92,500.0,533.58,534.14,533.57,533.92,500.0
2024-09-24 14:55:00,534.02,534.02,534.02,534.02,100.0,534.02,534.02,534.02,534.02,100.0
2024-09-24 15:00:00,533.63,534.22,533.63,533.69,1350.0,533.63,534.22,533.63,533.69,1350.0
2024-09-24 15:05:00,533.69,533.69,533.69,533.69,0.0,533.69,533.69,533.69,533.69,0.0
2024-09-24 15:10:00,533.56,533.57,533.23,533.37,2207.0,533.56,533.57,533.23,533.37,2207.0
2024-09-24 15:15:00,533.15,533.6,533.15,533.6,900.0,533.15,533.6,533.15,533.6,900.0
2024-09-24 15:20:00,533.8,534.6,533.8,534.6,1392.0,533.8,534.6,533.8,534.6,1392.0
2024-09-24 15:25:00,534.43,534.43,533.76,534.05,700.0,534.43,534.43,533.76,534.05,700.0
2024-09-24 15:30:00,534.06,534.06,533.21,533.27,1200.0,534.06,534.06,533.21,533.27,1200.0
2024-09-24 15:35:00,533.12,533.61,532.85,533.52,3460.0,533.12,533.61,532.85,533.52,3460.0
2024-09-24 15:40:00,533.52,533.69,533.0,533.37,1900.0,533.52,533.69,533.0,533.37,1900.0
2024-09-24 15:45:00,533.0,533.03,531.32,531.32,6777.0,533.0,533.03,531.32,531.32,6777.0
2024-09-24 15:50:00,531.34,532.72,531.0,532.72,9302.0,531.34,532.72,531.0,532.72,9302.0
2024-09-24 15:55:00,532.26,532.64,531.6,532.46,20157.0,532.26,532.64,531.6,532.46,20157.0
2024-09-25 09:30:00,531.66,531.66,531.65,531.65,3617.0,531.66,531.66,531.65,531.65,3617.0
2024-09-25 09:35:00,531.65,531.65,531.65,531.65,0.0,531.65,531.65,531.65,531.65,0.0
2024-09-25 09:40:00,530.37,531.81,529.12,530.0,2700.0,530.37,531.81,529.12,530.0,2700.0
2024-09-25 09:45:00,531.01,531.01,528.39,530.82,3400.0,531.01,531.01,528.39,530.82,3400.0
2024-09-25 09:50:00,529.93,530.23,528.68,529.15,1900.0,529.93,530.23,528.68,529.15,1900.0
2024-09-25 09:55:00,528.69,530.19,527.95,529.97,3680.0,528.69,530.19,527.95,529.97,3680.0
2024-09-25 10:00:00,529.18,530.07,528.4,530.07,2337.0,529.18,530.07,528.4,530.07,2337.0
2024-09-25 10:05:00,530.92,532.32,530.92,531.43,900.0,530.92,532.32,530.92,531.43,900.0
2024-09-25 10:10:00,531.62,532.84,531.55,532.51,1453.0,531.62,532.84,531.55,532.51,1453.0
2024-09-25 10:15:00,532.7,532.7,531.37,531.54,500.0,532.7,532.7,531.37,531.54,500.0
2024-09-25 10:20:00,532.15,532.15,532.14,532.15,150.0,532.15,532.15,532.14,532.15,150.0
2024-09-25 10:25:00,531.47,532.38,530.31,532.38,2150.0,531.47,532.38,530.31,532.38,2150.0
2024-09-25 10:30:00,532.29,533.25,532.28,533.12,700.0,532.29,533.25,532.28,533.12,700.0
2024-09-25 10:35:00,533.17,533.53,532.9,533.23,700.0,533.17,533.53,532.9,533.23,700.0
2024-09-25 10:40:00,533.12,533.12,531.94,532.3,1500.0,533.12,533.12,531.94,532.3,1500.0
2024-09-25 10:45:00,532.3,532.3,532.3,532.3,0.0,532.3,532.3,532.3,532.3,0.0
2024-09-25 10:50:00,532.3,532.3,532.3,532.3,0.0,532.3,532.3,532.3,532.3,0.0
2024-09-25 10:55:00,532.78,532.78,532.78,532.78,100.0,532.78,532.78,532.78,532.78,100.0
2024-09-25 11:00:00,533.03,533.03,531.32,532.28,1246.0,533.03,533.03,531.32,532.28,1246.0
2024-09-25 11:05:00,532.04,533.04,531.98,532.62,1534.0,532.04,533.04,531.98,532.62,1534.0
2024-09-25 11:10:00,532.19,532.19,531.29,531.94,1200.0,532.19,532.19,531.29,531.94,1200.0
2024-09-25 11:15:00,531.28,531.28,531.28,531.28,100.0,531.28,531.28,531.28,531.28,100.0
2024-09-25 11:20:00,531.94,532.19,531.47,531.47,400.0,531.94,532.19,531.47,531.47,400.0
2024-09-25 11:25:00,532.03,532.03,531.28,531.94,1603.0,532.03,532.03,531.28,531.94,1603.0
2024-09-25 11:30:00,531.35,531.94,531.1,531.1,1202.0,531.35,531.94,531.1,531.1,1202.0
2024-09-25 11:35:00,531.1,531.1,531.1,531.1,0.0,531.1,531.1,531.1,531.1,0.0
2024-09-25 11:40:00,530.98,530.98,530.98,530.98,300.0,530.98,530.98,530.98,530.98,300.0
2024-09-25 11:45:00,530.99,531.66,530.95,531.01,2202.0,530.99,531.66,530.95,531.01,2202.0
2024-09-25 11:50:00,530.99,530.99,530.44,530.71,806.0,530.99,530.99,530.44,530.71,806.0
2024-09-25 11:55:00,530.69,530.82,530.09,530.55,2346.0,530.69,530.82,530.09,530.55,2346.0
2024-09-25 12:00:00,530.1,530.23,530.0,530.23,2760.0,530.1,530.23,530.0,530.23,2760.0
2024-09-25 12:05:00,530.23,530.23,529.81,530.08,1644.0,530.23,530.23,529.81,530.08,1644.0
2024-09-25 12:10:00,529.67,530.34,529.67,530.06,790.0,529.67,530.34,529.67,530.06,790.0
2024-09-25 12:15:00,529.8,530.06,528.97,528.97,952.0,529.8,530.06,528.97,528.97,952.0
2024-09-25 12:20:00,528.68,531.23,528.67,530.42,9895.0,528.68,531.23,528.67,530.42,9895.0
2024-09-25 12:25:00,531.25,531.78,531.15,531.15,1050.0,531.25,531.78,531.15,531.15,1050.0
2024-09-25 12:30:00,531.29,531.43,530.4,530.9,1405.0,531.29,531.43,530.4,530.9,1405.0
2024-09-25 12:35:00,531.41,531.41,530.54,531.0,300.0,531.41,531.41,530.54,531.0,300.0
2024-09-25 12:40:00,531.16,531.67,531.16,531.67,200.0,531.16,531.67,531.16,531.67,200.0
2024-09-25 12:45:00,531.85,531.85,531.85,531.85,100.0,531.85,531.85,531.85,531.85,100.0
2024-09-25 12:50:00,530.92,531.84,530.92,531.83,564.0,530.92,531.84,530.92,531.83,564.0
2024-09-25 12:55:00,531.83,531.83,531.83,531.83,200.0,531.83,531.83,531.83,531.83,200.0
2024-09-25 13:00:00,531.83,532.21,530.54,531.38,1362.0,531.83,532.21,530.54,531.38,1362.0
2024-09-25 13:05:00,531.51,531.6,531.51,531.52,300.0,531.51,531.6,531.51,531.52,300.0
2024-09-25 13:10:00,531.07,531.07,530.59,530.76,550.0,531.07,531.07,530.59,530.76,550.0
2024-09-25 13:15:00,531.52,532.1,531.52,532.1,1000.0,531.52,532.1,531.52,532.1,1000.0
2024-09-25 13:20:00,531.24,532.16,531.24,531.96,404.0,531.24,532.16,531.24,531.96,404.0
2024-09-25 13:25:00,531.44,532.22,531.44,532.22,1002.0,531.44,532.22,531.44,532.22,1002.0
2024-09-25 13:30:00,532.67,532.67,532.67,532.67,100.0,532.67,532.67,532.67,532.67,100.0
2024-09-25 13:35:00,531.72,532.09,531.42,531.67,1400.0,531.72,532.09,531.42,531.67,1400.0
2024-09-25 13:40:00,531.67,531.67,531.0,531.0,300.0,531.67,531.67,531.0,531.0,300.0
2024-09-25 13:45:00,531.57,531.57,530.78,531.26,1327.0,531.57,531.57,530.78,531.26,1327.0
2024-09-25 13:50:00,530.88,531.74,530.88,531.21,1252.0,530.88,531.74,530.88,531.21,1252.0
2024-09-25 13:55:00,531.95,531.95,531.95,531.95,100.0,531.95,531.95,531.95,531.95,100.0
2024-09-25 14:00:00,531.42,531.42,530.88,530.88,500.0,531.42,531.42,530.88,530.88,500.0
2024-09-25 14:05:00,531.42,531.42,530.78,531.15,1205.0,531.42,531.42,530.78,531.15,1205.0
2024-09-25 14:10:00,531.15,531.15,530.26,530.26,800.0,531.15,531.15,530.26,530.26,800.0
2024-09-25 14:15:00,530.04,530.39,529.95,529.96,927.0,530.04,530.39,529.95,529.96,927.0
2024-09-25 14:20:00,529.96,529.96,529.96,529.96,0.0,529.96,529.96,529.96,529.96,0.0
2024-09-25 14:25:00,530.69,530.77,530.69,530.77,300.0,530.69,530.77,530.69,530.77,300.0
2024-09-25 14:30:00,530.9,531.26,530.61,531.03,1050.0,530.9,531.26,530.61,531.03,1050.0
2024-09-25 14:35:00,531.44,531.63,531.44,531.63,1135.0,531.44,531.63,531.44,531.63,1135.0
2024-09-25 14:40:00,531.29,531.56,531.29,531.56,201.0,531.29,531.56,531.29,531.56,201.0
2024-09-25 14:45:00,531.56,531.56,531.56,531.56,0.0,531.56,531.56,531.56,531.56,0.0
2024-09-25 14:50:00,531.71,531.86,531.48,531.86,600.0,531.71,531.86,531.48,531.86,600.0
2024-09-25 14:55:00,531.65,531.65,531.15,531.15,700.0,531.65,531.65,531.15,531.15,700.0
2024-09-25 15:00:00,531.32,532.1,530.85,532.1,1131.0,531.32,532.1,530.85,532.1,1131.0
2024-09-25 15:05:00,531.92,531.92,531.28,531.49,700.0,531.92,531.92,531.28,531.49,700.0
2024-09-25 15:10:00,531.49,531.74,530.94,531.64,2760.0,531.49,531.74,530.94,531.64,2760.0
2024-09-25 15:15:00,531.35,531.72,531.21,531.72,650.0,531.35,531.72,531.21,531.72,650.0
2024-09-25 15:20:00,531.05,531.73,531.05,531.07,801.0,531.05,531.73,531.05,531.07,801.0
2024-09-25 15:25:00,531.3,531.48,531.29,531.48,300.0,531.3,531.48,531.29,531.48,300.0
2024-09-25 15:30:00,530.92,531.56,530.91,531.23,1195.0,530.92,531.56,530.91,531.23,1195.0
2024-09-25 15:35:00,531.33,531.5,530.91,531.25,1892.0,531.33,531.5,530.91,531.25,1892.0
2024-09-25 15:40:00,531.25,531.25,530.91,531.21,2004.0,531.25,531.25,530.91,531.21,2004.0
2024-09-25 15:45:00,531.23,531.37,531.0,531.35,2368.0,531.23,531.37,531.0,531.35,2368.0
2024-09-25 15:50:00,531.18,531.73,531.0,531.47,6882.0,531.18,531.73,531.0,531.47,6882.0
2024-09-25 15:55:00,531.51,531.51,531.0,531.01,13747.0,531.51,531.51,531.0,531.01,13747.0
2024-09-26 09:30:00,547.11,547.23,544.09,545.52,17770.0,547.11,547.23,544.09,545.52,17770.0
2024-09-26 09:35:00,544.62,544.62,540.32,540.67,7914.0,544.62,544.62,540.32,540.67,7914.0
2024-09-26 09:40:00,540.24,540.68,538.52,539.51,4898.0,540.24,540.68,538.52,539.51,4898.0
2024-09-26 09:45:00,539.7,541.04,538.34,541.04,9915.0,539.7,541.04,538.34,541.04,9915.0
2024-09-26 09:50:00,540.28,540.97,535.52,535.71,11525.0,540.28,540.97,535.52,535.71,11525.0
2024-09-26 09:55:00,536.01,536.31,534.36,534.67,5385.0,536.01,536.31,534.36,534.67,5385.0
2024-09-26 10:00:00,535.24,536.67,532.62,533.63,7823.0,535.24,536.67,532.62,533.63,7823.0
2024-09-26 10:05:00,533.63,536.77,533.59,536.77,1566.0,533.63,536.77,533.59,536.77,1566.0
2024-09-26 10:10:00,536.14,539.45,536.14,539.45,2821.0,536.14,539.45,536.14,539.45,2821.0
2024-09-26 10:15:00,539.53,539.53,537.36,538.39,600.0,539.53,539.53,537.36,538.39,600.0
2024-09-26 10:20:00,538.39,539.59,536.37,536.37,1039.0,538.39,539.59,536.37,536.37,1039.0
2024-09-26 10:25:00,534.37,534.76,533.43,534.68,1708.0,534.37,534.76,533.43,534.68,1708.0
2024-09-26 10:30:00,534.19,535.48,534.19,535.48,800.0,534.19,535.48,534.19,535.48,800.0
2024-09-26 10:35:00,534.68,535.59,534.68,535.0,550.0,534.68,535.59,534.68,535.0,550.0
2024-09-26 10:40:00,535.0,535.0,535.0,535.0,0.0,535.0,535.0,535.0,535.0,0.0
2024-09-26 10:45:00,534.41,534.67,533.43,533.5,10094.0,534.41,534.67,533.43,533.5,10094.0
2024-09-26 10:50:00,534.3,534.83,533.58,534.09,4998.0,534.3,534.83,533.58,534.09,4998.0
2024-09-26 10:55:00,533.88,533.88,530.95,530.96,2701.0,533.88,533.88,530.95,530.96,2701.0
2024-09-26 11:00:00,530.96,531.18,530.54,531.12,1979.0,530.96,531.18,530.54,531.12,1979.0
2024-09-26 11:05:00,531.78,532.84,531.65,532.84,600.0,531.78,532.84,531.65,532.84,600.0
2024-09-26 11:10:00,532.75,533.33,532.75,533.32,2200.0,532.75,533.33,532.75,533.32,2200.0
2024-09-26 11:15:00,533.47,533.47,533.47,533.47,485.0,533.47,533.47,533.47,533.47,485.0
2024-09-26 11:20:00,534.03,534.15,533.38,534.15,316.0,534.03,534.15,533.38,534.15,316.0
2024-09-26 11:25:00,534.17,534.22,533.48,534.22,606.0,534.17,534.22,533.48,534.22,606.0
2024-09-26 11:30:00,533.88,534.08,533.87,534.08,226.0,533.88,534.08,533.87,534.08,226.0
2024-09-26 11:35:00,534.33,534.33,534.33,534.33,100.0,534.33,534.33,534.33,534.33,100.0
2024-09-26 11:40:00,534.82,534.82,534.81,534.82,100.0,534.82,534.82,534.81,534.82,100.0
2024-09-26 11:45:00,534.9,534.91,534.9,534.9,300.0,534.9,534.91,534.9,534.9,300.0
2024-09-26 11:50:00,535.5,536.47,535.36,536.47,1831.0,535.5,536.47,535.36,536.47,1831.0
2024-09-26 11:55:00,537.57,540.28,537.57,540.28,2401.0,537.57,540.28,537.57,540.28,2401.0
2024-09-26 12:00:00,539.99,540.28,536.05,536.05,3226.0,539.99,540.28,536.05,536.05,3226.0
2024-09-26 12:05:00,535.11,535.11,534.82,534.82,690.0,535.11,535.11,534.82,534.82,690.0
2024-09-26 12:10:00,534.87,535.23,534.62,534.71,1106.0,534.87,535.23,534.62,534.71,1106.0
2024-09-26 12:15:00,534.71,535.41,534.7,535.23,846.0,534.71,535.41,534.7,535.23,846.0
2024-09-26 12:20:00,534.77,534.77,534.77,534.77,400.0,534.77,534.77,534.77,534.77,400.0
2024-09-26 12:25:00,535.08,535.45,534.96,535.45,500.0,535.08,535.45,534.96,535.45,500.0
2024-09-26 12:30:00,534.97,534.97,534.35,534.65,900.0,534.97,534.97,534.35,534.65,900.0
2024-09-26 12:35:00,534.43,535.22,534.42,535.22,800.0,534.43,535.22,534.42,535.22,800.0
2024-09-26 12:40:00,534.98,535.14,534.27,535.14,1700.0,534.98,535.14,534.27,535.14,1700.0
2024-09-26 12:45:00,535.14,535.14,535.14,535.14,0.0,535.14,535.14,535.14,535.14,0.0
2024-09-26 12:50:00,534.66,534.67,534.25,534.67,600.0,534.66,534.67,534.25,534.67,600.0
2024-09-26 12:55:00,534.54,534.54,534.54,534.54,100.0,534.54,534.54,534.54,534.54,100.0
2024-09-26 13:00:00,534.54,535.07,534.0,535.07,1355.0,534.54,535.07,534.0,535.07,1355.0
2024-09-26 13:05:00,534.63,534.66,534.63,534.66,200.0,534.63,534.66,534.63,534.66,200.0
2024-09-26 13:10:00,535.11,535.18,534.04,534.32,2504.0,535.11,535.18,534.04,534.32,2504.0
2024-09-26 13:15:00,534.15,534.32,533.63,533.63,2100.0,534.15,534.32,533.63,533.63,2100.0
2024-09-26 13:20:00,533.59,534.66,533.57,534.66,2833.0,533.59,534.66,533.57,534.66,2833.0
2024-09-26 13:25:00,534.87,536.04,534.26,536.02,1979.0,534.87,536.04,534.26,536.02,1979.0
2024-09-26 13:30:00,536.32,536.81,536.2,536.73,500.0,536.32,536.81,536.2,536.73,500.0
2024-09-26 13:35:00,536.72,536.72,535.59,535.59,446.0,536.72,536.72,535.59,535.59,446.0
2024-09-26 13:40:00,535.63,535.64,535.03,535.03,200.0,535.63,535.64,535.03,535.03,200.0
2024-09-26 13:45:00,535.62,536.43,535.61,536.43,1200.0,535.62,536.43,535.61,536.43,1200.0
2024-09-26 13:50:00,536.36,536.36,536.02,536.02,200.0,536.36,536.36,536.02,536.02,200.0
2024-09-26 13:55:00,536.32,536.32,535.64,536.0,950.0,536.32,536.32,535.64,536.0,950.0
2024-09-26 14:00:00,536.0,536.09,535.64,535.87,684.0,536.0,536.09,535.64,535.87,684.0
2024-09-26 14:05:00,535.87,536.57,535.45,536.46,2620.0,535.87,536.57,535.45,536.46,2620.0
2024-09-26 14:10:00,535.98,536.51,535.92,536.12,1458.0,535.98,536.51,535.92,536.12,1458.0
2024-09-26 14:15:00,536.0,536.54,536.0,536.02,500.0,536.0,536.54,536.0,536.02,500.0
2024-09-26 14:20:00,536.09,536.09,535.78,536.09,400.0,536.09,536.09,535.78,536.09,400.0
2024-09-26 14:25:00,535.86,536.92,535.86,536.76,9204.0,535.86,536.92,535.86,536.76,9204.0
2024-09-26 14:30:00,536.84,536.84,536.41,536.77,700.0,536.84,536.84,536.41,536.77,700.0
2024-09-26 14:35:00,536.7,537.16,536.7,537.16,806.0,536.7,537.16,536.7,537.16,806.0
2024-09-26 14:40:00,537.42,537.42,536.95,537.27,575.0,537.42,537.42,536.95,537.27,575.0
2024-09-26 14:45:00,537.38,537.38,536.91,536.91,920.0,537.38,537.38,536.91,536.91,920.0
2024-09-26 14:50:00,537.24,537.44,536.91,537.33,1884.0,537.24,537.44,536.91,537.33,1884.0
2024-09-26 14:55:00,537.32,537.38,536.44,536.44,1105.0,537.32,537.38,536.44,536.44,1105.0
2024-09-26 15:00:00,536.13,537.03,536.12,537.02,1374.0,536.13,537.03,536.12,537.02,1374.0
2024-09-26 15:05:00,537.69,538.29,537.69,538.29,800.0,537.69,538.29,537.69,538.29,800.0
2024-09-26 15:10:00,538.09,538.28,537.33,537.33,3880.0,538.09,538.28,537.33,537.33,3880.0
2024-09-26 15:15:00,537.16,537.16,536.47,536.47,1503.0,537.16,537.16,536.47,536.47,1503.0
2024-09-26 15:20:00,536.58,536.76,535.89,536.61,3893.0,536.58,536.76,535.89,536.61,3893.0
2024-09-26 15:25:00,537.0,537.38,536.58,536.58,1301.0,537.0,537.38,536.58,536.58,1301.0
2024-09-26 15:30:00,536.69,536.89,536.25,536.74,3217.0,536.69,536.89,536.25,536.74,3217.0
2024-09-26 15:35:00,536.94,538.08,536.79,537.89,2634.0,536.94,538.08,536.79,537.89,2634.0
2024-09-26 15:40:00,537.89,537.9,536.34,536.57,4419.0,537.89,537.9,536.34,536.57,4419.0
2024-09-26 15:45:00,536.7,537.65,536.48,537.29,3574.0,536.7,537.65,536.48,537.29,3574.0
2024-09-26 15:50:00,537.29,537.29,535.76,536.21,11038.0,537.29,537.29,535.76,536.21,11038.0
2024-09-26 15:55:00,536.01,536.39,534.34,534.45,24278.0,536.01,536.39,534.34,534.45,24278.0
2024-09-27 09:30:00,538.21,538.21,535.89,535.89,3920.0,538.21,538.21,535.89,535.89,3920.0
2024-09-27 09:35:00,535.89,535.89,535.89,535.89,0.0,535.89,535.89,535.89,535.89,0.0
2024-09-27 09:40:00,536.31,538.13,536.31,537.53,500.0,536.31,538.13,536.31,537.53,500.0
2024-09-27 09:45:00,537.36,537.36,537.36,537.36,100.0,537.36,537.36,537.36,537.36,100.0
2024-09-27 09:50:00,537.11,537.62,536.87,537.62,400.0,537.11,537.62,536.87,537.62,400.0
2024-09-27 09:55:00,537.93,537.93,537.93,537.93,100.0,537.93,537.93,537.93,537.93,100.0
2024-09-27 10:00:00,539.11,539.11,539.11,539.11,100.0,539.11,539.11,539.11,539.11,100.0
2024-09-27 10:05:00,536.86,536.91,536.77,536.81,500.0,536.86,536.91,536.77,536.81,500.0
2024-09-27 10:10:00,537.91,537.93,537.91,537.93,500.0,537.91,537.93,537.91,537.93,500.0
2024-09-27 10:15:00,538.39,540.76,538.39,539.61,3200.0,538.39,540.76,538.39,539.61,3200.0
2024-09-27 10:20:00,540.0,540.0,538.48,538.5,2643.0,540.0,540.0,538.48,538.5,2643.0
2024-09-27 10:25:00,538.33,538.91,538.3,538.62,867.0,538.33,538.91,538.3,538.62,867.0
2024-09-27 10:30:00,538.39,538.4,538.39,538.39,100.0,538.39,538.4,538.39,538.39,100.0
2024-09-27 10:35:00,537.7,539.35,537.7,539.35,2897.0,537.7,539.35,537.7,539.35,2897.0
2024-09-27 10:40:00,540.03,540.35,540.03,540.14,600.0,540.03,540.35,540.03,540.14,600.0
2024-09-27 10:45:00,540.06,540.25,540.06,540.25,600.0,540.06,540.25,540.06,540.25,600.0
2024-09-27 10:50:00,540.36,540.41,539.01,539.12,1200.0,540.36,540.41,539.01,539.12,1200.0
2024-09-27 10:55:00,539.5,539.51,539.5,539.5,100.0,539.5,539.51,539.5,539.5,100.0
2024-09-27 11:00:00,539.5,539.51,538.78,538.78,400.0,539.5,539.51,538.78,538.78,400.0
2024-09-27 11:05:00,538.56,538.56,537.55,537.55,1400.0,538.56,538.56,537.55,537.55,1400.0
2024-09-27 11:10:00,537.72,537.83,536.63,537.2,900.0,537.72,537.83,536.63,537.2,900.0
2024-09-27 11:15:00,536.26,536.46,535.77,536.26,400.0,536.26,536.46,535.77,536.26,400.0
2024-09-27 11:20:00,536.26,536.26,536.26,536.26,0.0,536.26,536.26,536.26,536.26,0.0
2024-09-27 11:25:00,536.27,536.27,536.26,536.26,200.0,536.27,536.27,536.26,536.26,200.0
2024-09-27 11:30:00,535.56,536.14,535.56,536.14,667.0,535.56,536.14,535.56,536.14,667.0
2024-09-27 11:35:00,535.86,535.86,535.83,535.83,200.0,535.86,535.86,535.83,535.83,200.0
2024-09-27 11:40:00,535.27,535.85,534.92,535.31,1134.0,535.27,535.85,534.92,535.31,1134.0
2024-09-27 11:45:00,535.21,535.21,534.44,534.44,1300.0,535.21,535.21,534.44,534.44,1300.0
2024-09-27 11:50:00,534.0,534.7,534.0,534.18,700.0,534.0,534.7,534.0,534.18,700.0
2024-09-27 11:55:00,534.17,534.17,534.17,534.17,100.0,534.17,534.17,534.17,534.17,100.0
2024-09-27 12:00:00,534.17,534.17,534.17,534.17,0.0,534.17,534.17,534.17,534.17,0.0
2024-09-27 12:05:00,533.95,533.96,533.73,533.77,935.0,533.95,533.96,533.73,533.77,935.0
2024-09-27 12:10:00,533.78,533.78,532.38,533.12,934.0,533.78,533.78,532.38,533.12,934.0
2024-09-27 12:15:00,532.88,533.56,532.88,533.41,914.0,532.88,533.56,532.88,533.41,914.0
2024-09-27 12:20:00,533.13,533.5,533.13,533.5,500.0,533.13,533.5,533.13,533.5,500.0
2024-09-27 12:25:00,534.33,534.4,534.11,534.11,700.0,534.33,534.4,534.11,534.11,700.0
2024-09-27 12:30:00,534.25,534.49,534.02,534.02,1822.0,534.25,534.49,534.02,534.02,1822.0
2024-09-27 12:35:00,533.91,535.0,533.77,534.88,984.0,533.91,535.0,533.77,534.88,984.0
2024-09-27 12:40:00,534.3,534.43,534.29,534.43,362.0,534.3,534.43,534.29,534.43,362.0
2024-09-27 12:45:00,534.6,535.11,534.6,535.11,1875.0,534.6,535.11,534.6,535.11,1875.0
2024-09-27 12:50:00,534.97,535.36,534.96,535.36,300.0,534.97,535.36,534.96,535.36,300.0
2024-09-27 12:55:00,535.64,535.64,535.63,535.64,500.0,535.64,535.64,535.63,535.64,500.0
2024-09-27 13:00:00,535.32,535.62,535.0,535.0,1500.0,535.32,535.62,535.0,535.0,1500.0
2024-09-27 13:05:00,535.36,535.36,535.0,535.25,3180.0,535.36,535.36,535.0,535.25,3180.0
2024-09-27 13:10:00,535.5,535.6,535.5,535.6,216.0,535.5,535.6,535.5,535.6,216.0
2024-09-27 13:15:00,535.49,535.49,535.33,535.34,200.0,535.49,535.49,535.33,535.34,200.0
2024-09-27 13:20:00,535.34,535.36,535.32,535.32,300.0,535.34,535.36,535.32,535.32,300.0
2024-09-27 13:25:00,535.32,535.32,534.35,534.35,4200.0,535.32,535.32,534.35,534.35,4200.0
2024-09-27 13:30:00,533.77,534.35,533.77,534.35,200.0,533.77,534.35,533.77,534.35,200.0
2024-09-27 13:35:00,533.75,533.75,533.69,533.69,202.0,533.75,533.75,533.69,533.69,202.0
2024-09-27 13:40:00,533.69,533.69,533.69,533.69,0.0,533.69,533.69,533.69,533.69,0.0
2024-09-27 13:45:00,533.32,533.7,533.22,533.65,1000.0,533.32,533.7,533.22,533.65,1000.0
2024-09-27 13:50:00,533.63,533.63,533.63,533.63,100.0,533.63,533.63,533.63,533.63,100.0
2024-09-27 13:55:00,534.01,534.55,534.01,534.55,300.0,534.01,534.55,534.01,534.55,300.0
2024-09-27 14:00:00,534.65,534.92,534.65,534.87,810.0,534.65,534.92,534.65,534.87,810.0
2024-09-27 14:05:00,534.37,534.37,533.53,533.92,700.0,534.37,534.37,533.53,533.92,700.0
2024-09-27 14:10:00,533.57,533.79,533.57,533.79,205.0,533.57,533.79,533.57,533.79,205.0
2024-09-27 14:15:00,533.79,533.79,533.79,533.79,0.0,533.79,533.79,533.79,533.79,0.0
2024-09-27 14:20:00,533.59,533.59,533.48,533.48,200.0,533.59,533.59,533.48,533.48,200.0
2024-09-27 14:25:00,533.48,533.48,533.48,533.48,0.0,533.48,533.48,533.48,533.48,0.0
2024-09-27 14:30:00,531.64,532.13,531.43,531.99,2014.0,531.64,532.13,531.43,531.99,2014.0
2024-09-27 14:35:00,531.88,531.88,531.87,531.87,200.0,531.88,531.88,531.87,531.87,200.0
2024-09-27 14:40:00,532.14,532.54,532.14,532.54,400.0,532.14,532.54,532.14,532.54,400.0
2024-09-27 14:45:00,532.69,533.27,532.69,532.95,600.0,532.69,533.27,532.69,532.95,600.0
2024-09-27 14:50:00,532.95,532.95,532.95,532.95,0.0,532.95,532.95,532.95,532.95,0.0
2024-09-27 14:55:00,533.1,533.48,533.1,533.48,300.0,533.1,533.48,533.1,533.48,300.0
2024-09-27 15:00:00,532.91,533.98,532.91,533.98,2168.0,532.91,533.98,532.91,533.98,2168.0
2024-09-27 15:05:00,534.18,534.18,534.16,534.17,200.0,534.18,534.18,534.16,534.17,200.0
2024-09-27 15:10:00,534.49,534.49,534.19,534.4,300.0,534.49,534.49,534.19,534.4,300.0
2024-09-27 15:15:00,534.5,535.15,534.5,535.13,1674.0,534.5,535.15,534.5,535.13,1674.0
2024-09-27 15:20:00,535.02,535.51,533.62,533.71,6394.0,535.02,535.51,533.62,533.71,6394.0
2024-09-27 15:25:00,533.36,534.23,533.32,534.08,2449.0,533.36,534.23,533.32,534.08,2449.0
2024-09-27 15:30:00,534.05,534.3,534.05,534.05,1503.0,534.05,534.3,534.05,534.05,1503.0
2024-09-27 15:35:00,534.2,534.56,533.61,534.56,3632.0,534.2,534.56,533.61,534.56,3632.0
2024-09-27 15:40:00,534.32,534.57,534.05,534.57,1643.0,534.32,534.57,534.05,534.57,1643.0
2024-09-27 15:45:00,534.54,535.46,534.0,535.46,6115.0,534.54,535.46,534.0,535.46,6115.0
2024-09-27 15:50:00,535.48,536.51,535.27,536.0,7355.0,535.48,536.51,535.27,536.0,7355.0
2024-09-27 15:55:00,536.02,536.96,535.39,536.0,16870.0,536.02,536.96,535.39,536.0,16870.0
2024-09-30 09:30:00,536.0,542.24,536.0,539.88,9687.0,536.0,542.24,536.0,539.88,9687.0
2024-09-30 09:35:00,542.36,542.59,540.84,541.34,2259.0,542.36,542.59,540.84,541.34,2259.0
2024-09-30 09:40:00,541.31,542.59,539.85,541.22,4019.0,541.31,542.59,539.85,541.22,4019.0
2024-09-30 09:45:00,541.22,541.22,539.85,539.86,1000.0,541.22,541.22,539.85,539.86,1000.0
2024-09-30 09:50:00,540.12,540.12,539.84,539.84,300.0,540.12,540.12,539.84,539.84,300.0
2024-09-30 09:55:00,538.29,538.38,537.87,537.87,402.0,538.29,538.38,537.87,537.87,402.0
2024-09-30 10:00:00,537.75,538.15,537.75,538.15,400.0,537.75,538.15,537.75,538.15,400.0
2024-09-30 10:05:00,537.11,537.87,536.3,536.31,700.0,537.11,537.87,536.3,536.31,700.0
2024-09-30 10:10:00,535.58,536.05,535.58,536.05,300.0,535.58,536.05,535.58,536.05,300.0
2024-09-30 10:15:00,536.25,536.5,536.05,536.28,1155.0,536.25,536.5,536.05,536.28,1155.0
2024-09-30 10:20:00,536.28,536.85,536.05,536.17,1600.0,536.28,536.85,536.05,536.17,1600.0
2024-09-30 10:25:00,536.09,536.17,536.09,536.17,300.0,536.09,536.17,536.09,536.17,300.0
2024-09-30 10:30:00,536.76,537.22,536.61,536.79,1611.0,536.76,537.22,536.61,536.79,1611.0
2024-09-30 10:35:00,536.79,536.79,536.79,536.79,0.0,536.79,536.79,536.79,536.79,0.0
2024-09-30 10:40:00,536.79,536.79,536.79,536.79,0.0,536.79,536.79,536.79,536.79,0.0
2024-09-30 10:45:00,536.71,537.61,536.22,537.28,578.0,536.71,537.61,536.22,537.28,578.0
2024-09-30 10:50:00,536.42,536.42,533.87,534.56,4439.0,536.42,536.42,533.87,534.56,4439.0
2024-09-30 10:55:00,534.43,534.63,534.38,534.38,1109.0,534.43,534.63,534.38,534.38,1109.0
2024-09-30 11:00:00,534.12,534.65,534.11,534.38,1814.0,534.12,534.65,534.11,534.38,1814.0
2024-09-30 11:05:00,534.12,534.47,533.78,534.47,1650.0,534.12,534.47,533.78,534.47,1650.0
2024-09-30 11:10:00,534.83,535.0,534.78,534.79,1089.0,534.83,535.0,534.78,534.79,1089.0
2024-09-30 11:15:00,534.76,534.8,534.69,534.69,500.0,534.76,534.8,534.69,534.69,500.0
2024-09-30 11:20:00,534.68,534.69,534.68,534.69,200.0,534.68,534.69,534.68,534.69,200.0
2024-09-30 11:25:00,534.61,534.74,534.6,534.74,400.0,534.61,534.74,534.6,534.74,400.0
2024-09-30 11:30:00,535.06,535.11,533.75,533.75,3650.0,535.06,535.11,533.75,533.75,3650.0
2024-09-30 11:35:00,533.43,533.43,533.28,533.29,650.0,533.43,533.43,533.28,533.29,650.0
2024-09-30 11:40:00,533.31,533.31,533.31,533.31,200.0,533.31,533.31,533.31,533.31,200.0
2024-09-30 11:45:00,533.88,535.04,533.88,534.98,800.0,533.88,535.04,533.88,534.98,800.0
2024-09-30 11:50:00,535.54,535.54,535.19,535.2,200.0,535.54,535.54,535.19,535.2,200.0
2024-09-30 11:55:00,534.62,534.63,534.15,534.15,425.0,534.62,534.63,534.15,534.15,425.0
2024-09-30 12:00:00,534.57,535.63,534.56,535.28,700.0,534.57,535.63,534.56,535.28,700.0
2024-09-30 12:05:00,535.73,535.73,535.37,535.47,450.0,535.73,535.73,535.37,535.47,450.0
2024-09-30 12:10:00,535.88,535.89,535.88,535.88,100.0,535.88,535.89,535.88,535.88,100.0
2024-09-30 12:15:00,536.34,536.34,535.88,535.88,200.0,536.34,536.34,535.88,535.88,200.0
2024-09-30 12:20:00,536.26,536.9,536.25,536.36,608.0,536.26,536.9,536.25,536.36,608.0
2024-09-30 12:25:00,535.97,536.14,535.83,535.84,975.0,535.97,536.14,535.83,535.84,975.0
2024-09-30 12:30:00,535.83,536.37,535.78,536.22,1200.0,535.83,536.37,535.78,536.22,1200.0
2024-09-30 12:35:00,536.22,536.22,536.22,536.22,0.0,536.22,536.22,536.22,536.22,0.0
2024-09-30 12:40:00,536.22,536.22,536.22,536.22,0.0,536.22,536.22,536.22,536.22,0.0
2024-09-30 12:45:00,536.22,536.22,536.22,536.22,0.0,536.22,536.22,536.22,536.22,0.0
2024-09-30 12:50:00,536.92,537.0,536.92,537.0,558.0,536.92,537.0,536.92,537.0,558.0
2024-09-30 12:55:00,536.61,536.61,536.59,536.59,300.0,536.61,536.61,536.59,536.59,300.0
2024-09-30 13:00:00,536.59,536.59,536.22,536.59,564.0,536.59,536.59,536.22,536.59,564.0
2024-09-30 13:05:00,536.81,536.82,535.72,535.73,536.0,536.81,536.82,535.72,535.73,536.0
2024-09-30 13:10:00,535.34,536.58,535.34,536.58,3699.0,535.34,536.58,535.34,536.58,3699.0
2024-09-30 13:15:00,536.3,536.3,536.3,536.3,200.0,536.3,536.3,536.3,536.3,200.0
2024-09-30 13:20:00,536.83,537.25,536.82,537.01,900.0,536.83,537.25,536.82,537.01,900.0
2024-09-30 13:25:00,537.01,537.01,537.01,537.01,0.0,537.01,537.01,537.01,537.01,0.0
2024-09-30 13:30:00,536.57,536.57,536.57,536.57,100.0,536.57,536.57,536.57,536.57,100.0
2024-09-30 13:35:00,536.64,536.7,536.64,536.7,200.0,536.64,536.7,536.64,536.7,200.0
2024-09-30 13:40:00,536.59,536.59,536.59,536.59,201.0,536.59,536.59,536.59,536.59,201.0
2024-09-30 13:45:00,536.96,536.96,536.75,536.94,3382.0,536.96,536.96,536.75,536.94,3382.0
2024-09-30 13:50:00,536.76,536.94,536.19,536.94,400.0,536.76,536.94,536.19,536.94,400.0
2024-09-30 13:55:00,536.73,536.73,536.01,536.01,1200.0,536.73,536.73,536.01,536.01,1200.0
2024-09-30 14:00:00,535.24,535.49,534.8,535.49,500.0,535.24,535.49,534.8,535.49,500.0
2024-09-30 14:05:00,535.21,535.21,534.81,534.81,200.0,535.21,535.21,534.81,534.81,200.0
2024-09-30 14:10:00,535.04,535.04,533.7,533.7,1206.0,535.04,535.04,533.7,533.7,1206.0
2024-09-30 14:15:00,533.44,533.94,533.38,533.94,1027.0,533.44,533.94,533.38,533.94,1027.0
2024-09-30 14:20:00,532.63,532.63,531.43,531.43,1837.0,532.63,532.63,531.43,531.43,1837.0
2024-09-30 14:25:00,532.13,532.36,532.13,532.13,1054.0,532.13,532.36,532.13,532.13,1054.0
2024-09-30 14:30:00,531.51,532.26,530.93,532.1,2133.0,531.51,532.26,530.93,532.1,2133.0
2024-09-30 14:35:00,532.38,533.0,532.38,533.0,300.0,532.38,533.0,532.38,533.0,300.0
2024-09-30 14:40:00,533.26,533.89,533.2,533.85,900.0,533.26,533.89,533.2,533.85,900.0
2024-09-30 14:45:00,533.91,534.1,533.51,533.54,1521.0,533.91,534.1,533.51,533.54,1521.0
2024-09-30 14:50:00,533.51,533.54,533.51,533.54,300.0,533.51,533.54,533.51,533.54,300.0
2024-09-30 14:55:00,533.0,533.0,532.93,532.93,500.0,533.0,533.0,532.93,532.93,500.0
2024-09-30 15:00:00,532.32,532.76,531.69,531.69,1107.0,532.32,532.76,531.69,531.69,1107.0
2024-09-30 15:05:00,532.12,532.12,532.12,532.12,200.0,532.12,532.12,532.12,532.12,200.0
2024-09-30 15:10:00,532.13,532.13,531.18,531.18,700.0,532.13,532.13,531.18,531.18,700.0
2024-09-30 15:15:00,531.67,531.67,530.17,530.96,3524.0,531.67,531.67,530.17,530.96,3524.0
2024-09-30 15:20:00,530.59,531.23,530.17,531.23,1201.0,530.59,531.23,530.17,531.23,1201.0
2024-09-30 15:25:00,531.57,532.66,531.29,532.28,714.0,531.57,532.66,531.29,532.28,714.0
2024-09-30 15:30:00,532.19,532.65,531.73,532.03,900.0,532.19,532.65,531.73,532.03,900.0
2024-09-30 15:35:00,531.57,531.63,531.04,531.5,1500.0,531.57,531.63,531.04,531.5,1500.0
2024-09-30 15:40:00,531.06,531.36,530.82,531.14,2078.0,531.06,531.36,530.82,531.14,2078.0
2024-09-30 15:45:00,531.45,532.0,530.84,531.15,4722.0,531.45,532.0,530.84,531.15,4722.0
2024-09-30 15:50:00,531.71,532.62,531.71,532.26,3790.0,531.71,532.62,531.71,532.26,3790.0
2024-09-30 15:55:00,532.24,532.81,531.21,531.32,10789.0,532.24,532.81,531.21,531.32,10789.0
2024-10-01 09:30:00,532.29,532.29,529.62,529.63,5351.0,532.29,532.29,529.62,529.63,5351.0
2024-10-01 09:35:00,529.46,530.27,529.45,529.93,2000.0,529.46,530.27,529.45,529.93,2000.0
2024-10-01 09:40:00,529.46,529.46,526.07,526.38,16701.0,529.46,529.46,526.07,526.38,16701.0
2024-10-01 09:45:00,528.49,528.57,526.73,527.92,2600.0,528.49,528.57,526.73,527.92,2600.0
2024-10-01 09:50:00,527.86,528.92,527.64,528.92,5590.0,527.86,528.92,527.64,528.92,5590.0
2024-10-01 09:55:00,528.43,530.72,528.43,530.72,1697.0,528.43,530.72,528.43,530.72,1697.0
2024-10-01 10:00:00,529.44,532.57,527.17,529.12,8653.0,529.44,532.57,527.17,529.12,8653.0
2024-10-01 10:05:00,530.02,530.03,527.11,528.46,4662.0,530.02,530.03,527.11,528.46,4662.0
2024-10-01 10:10:00,528.07,528.49,526.04,526.04,5408.0,528.07,528.49,526.04,526.04,5408.0
2024-10-01 10:15:00,525.84,525.84,524.24,524.91,3852.0,525.84,525.84,524.24,524.91,3852.0
2024-10-01 10:20:00,525.44,526.83,525.44,526.83,700.0,525.44,526.83,525.44,526.83,700.0
2024-10-01 10:25:00,525.95,525.95,523.98,524.28,600.0,525.95,525.95,523.98,524.28,600.0
2024-10-01 10:30:00,524.91,525.45,524.04,524.81,4261.0,524.91,525.45,524.04,524.81,4261.0
2024-10-01 10:35:00,525.26,525.36,525.16,525.16,401.0,525.26,525.36,525.16,525.16,401.0
2024-10-01 10:40:00,525.53,526.8,525.53,526.8,1386.0,525.53,526.8,525.53,526.8,1386.0
2024-10-01 10:45:00,527.92,528.77,527.92,528.25,900.0,527.92,528.77,527.92,528.25,900.0
2024-10-01 10:50:00,528.17,528.2,526.82,526.82,730.0,528.17,528.2,526.82,526.82,730.0
2024-10-01 10:55:00,526.9,527.67,526.9,527.39,3276.0,526.9,527.67,526.9,527.39,3276.0
2024-10-01 11:00:00,526.99,529.06,526.67,529.06,2945.0,526.99,529.06,526.67,529.06,2945.0
2024-10-01 11:05:00,528.12,530.0,527.96,528.94,7778.0,528.12,530.0,527.96,528.94,7778.0
2024-10-01 11:10:00,528.93,528.93,527.34,527.69,4634.0,528.93,528.93,527.34,527.69,4634.0
2024-10-01 11:15:00,527.62,528.9,526.95,528.9,2595.0,527.62,528.9,526.95,528.9,2595.0
2024-10-01 11:20:00,529.3,529.81,529.08,529.81,1416.0,529.3,529.81,529.08,529.81,1416.0
2024-10-01 11:25:00,529.36,530.14,528.74,530.14,7989.0,529.36,530.14,528.74,530.14,7989.0
2024-10-01 11:30:00,529.16,530.39,529.16,530.38,400.0,529.16,530.39,529.16,530.38,400.0
2024-10-01 11:35:00,530.0,531.26,529.88,531.26,935.0,530.0,531.26,529.88,531.26,935.0
2024-10-01 11:40:00,531.34,531.34,531.33,531.34,536.0,531.34,531.34,531.33,531.34,536.0
2024-10-01 11:45:00,531.34,531.43,530.78,531.43,1400.0,531.34,531.43,530.78,531.43,1400.0
2024-10-01 11:50:00,532.57,532.57,531.56,531.56,713.0,532.57,532.57,531.56,531.56,713.0
2024-10-01 11:55:00,531.56,532.31,531.34,531.79,5105.0,531.56,532.31,531.34,531.79,5105.0
2024-10-01 12:00:00,531.98,533.3,531.97,533.29,2409.0,531.98,533.3,531.97,533.29,2409.0
2024-10-01 12:05:00,533.27,533.27,532.7,532.7,1400.0,533.27,533.27,532.7,532.7,1400.0
2024-10-01 12:10:00,533.03,533.94,533.0,533.0,2735.0,533.03,533.94,533.0,533.0,2735.0
2024-10-01 12:15:00,533.44,533.44,533.44,533.44,100.0,533.44,533.44,533.44,533.44,100.0
2024-10-01 12:20:00,533.86,534.59,533.52,533.87,990.0,533.86,534.59,533.52,533.87,990.0
2024-10-01 12:25:00,533.83,533.83,533.34,533.71,900.0,533.83,533.83,533.34,533.71,900.0
2024-10-01 12:30:00,534.16,534.97,533.23,534.97,6700.0,534.16,534.97,533.23,534.97,6700.0
2024-10-01 12:35:00,534.44,534.86,533.74,533.74,1333.0,534.44,534.86,533.74,533.74,1333.0
2024-10-01 12:40:00,534.07,534.07,532.7,533.0,903.0,534.07,534.07,532.7,533.0,903.0
2024-10-01 12:45:00,532.9,533.23,532.37,532.45,6485.0,532.9,533.23,532.37,532.45,6485.0
2024-10-01 12:50:00,532.89,534.15,532.89,534.14,901.0,532.89,534.15,532.89,534.14,901.0
2024-10-01 12:55:00,534.04,535.48,533.35,535.48,1420.0,534.04,535.48,533.35,535.48,1420.0
2024-10-01 13:00:00,534.76,534.77,533.88,534.08,2316.0,534.76,534.77,533.88,534.08,2316.0
2024-10-01 13:05:00,533.62,533.62,532.27,532.27,1811.0,533.62,533.62,532.27,532.27,1811.0
2024-10-01 13:10:00,532.59,532.63,532.15,532.15,2707.0,532.59,532.63,532.15,532.15,2707.0
2024-10-01 13:15:00,532.0,532.51,531.69,531.69,5710.0,532.0,532.51,531.69,531.69,5710.0
2024-10-01 13:20:00,532.0,532.0,531.9,531.9,223.0,532.0,532.0,531.9,531.9,223.0
2024-10-01 13:25:00,531.89,532.0,531.65,532.0,500.0,531.89,532.0,531.65,532.0,500.0
2024-10-01 13:30:00,531.81,532.91,530.47,530.47,3128.0,531.81,532.91,530.47,530.47,3128.0
2024-10-01 13:35:00,529.44,530.05,529.44,529.95,500.0,529.44,530.05,529.44,529.95,500.0
2024-10-01 13:40:00,530.84,530.84,530.19,530.68,767.0,530.84,530.84,530.19,530.68,767.0
2024-10-01 13:45:00,531.0,531.0,531.0,531.0,100.0,531.0,531.0,531.0,531.0,100.0
2024-10-01 13:50:00,530.58,531.5,530.57,531.31,1495.0,530.58,531.5,530.57,531.31,1495.0
2024-10-01 13:55:00,531.31,531.99,531.31,531.99,700.0,531.31,531.99,531.31,531.99,700.0
2024-10-01 14:00:00,532.84,533.35,532.84,533.35,550.0,532.84,533.35,532.84,533.35,550.0
2024-10-01 14:05:00,533.32,534.45,533.18,533.69,1980.0,533.32,534.45,533.18,533.69,1980.0
2024-10-01 14:10:00,534.27,536.18,534.27,535.8,3290.0,534.27,536.18,534.27,535.8,3290.0
2024-10-01 14:15:00,535.65,536.1,535.11,536.1,554.0,535.65,536.1,535.11,536.1,554.0
2024-10-01 14:20:00,535.57,536.06,535.56,535.7,500.0,535.57,536.06,535.56,535.7,500.0
2024-10-01 14:25:00,536.13,536.77,536.13,536.77,301.0,536.13,536.77,536.13,536.77,301.0
2024-10-01 14:30:00,535.82,535.82,535.81,535.82,100.0,535.82,535.82,535.81,535.82,100.0
2024-10-01 14:35:00,535.61,537.32,535.33,536.62,6100.0,535.61,537.32,535.33,536.62,6100.0
2024-10-01 14:40:00,536.82,536.82,536.29,536.41,500.0,536.82,536.82,536.29,536.41,500.0
2024-10-01 14:45:00,536.73,537.16,536.47,536.47,2540.0,536.73,537.16,536.47,536.47,2540.0
2024-10-01 14:50:00,536.61,536.71,536.08,536.08,1003.0,536.61,536.71,536.08,536.08,1003.0
2024-10-01 14:55:00,536.48,537.0,536.27,536.63,1737.0,536.48,537.0,536.27,536.63,1737.0
2024-10-01 15:00:00,536.14,536.14,536.09,536.09,227.0,536.14,536.14,536.09,536.09,227.0
2024-10-01 15:05:00,535.85,536.32,535.84,536.0,496.0,535.85,536.32,535.84,536.0,496.0
2024-10-01 15:10:00,535.9,535.9,535.47,535.47,604.0,535.9,535.9,535.47,535.47,604.0
2024-10-01 15:15:00,535.47,535.65,535.16,535.64,4428.0,535.47,535.65,535.16,535.64,4428.0
2024-10-01 15:20:00,535.16,536.25,535.04,535.65,4428.0,535.16,536.25,535.04,535.65,4428.0
2024-10-01 15:25:00,535.65,535.79,534.62,534.62,2571.0,535.65,535.79,534.62,534.62,2571.0
2024-10-01 15:30:00,533.45,533.45,533.29,533.33,612.0,533.45,533.45,533.29,533.33,612.0
2024-10-01 15:35:00,533.03,533.03,531.23,531.23,5630.0,533.03,533.03,531.23,531.23,5630.0
2024-10-01 15:40:00,531.27,531.54,530.68,530.69,4878.0,531.27,531.54,530.68,530.69,4878.0
2024-10-01 15:45:00,530.68,530.68,528.41,528.75,3993.0,530.68,530.68,528.41,528.75,3993.0
2024-10-01 15:50:00,528.44,529.82,527.42,528.47,17242.0,528.44,529.82,527.42,528.47,17242.0
2024-10-01 15:55:00,528.12,528.12,526.63,526.67,21411.0,528.12,528.12,526.63,526.67,21411.0
2024-10-02 09:30:00,525.84,525.84,522.13,522.5,8807.0,525.84,525.84,522.13,522.5,8807.0
2024-10-02 09:35:00,522.67,522.72,519.3,520.88,7467.0,522.67,522.72,519.3,520.88,7467.0
2024-10-02 09:40:00,520.33,521.44,514.02,514.42,10679.0,520.33,521.44,514.02,514.42,10679.0
2024-10-02 09:45:00,514.42,516.0,510.12,515.28,10722.0,514.42,516.0,510.12,515.28,10722.0
2024-10-02 09:50:00,516.23,516.63,514.49,515.39,11563.0,516.23,516.63,514.49,515.39,11563.0
2024-10-02 09:55:00,515.63,516.56,514.9,516.5,3703.0,515.63,516.56,514.9,516.5,3703.0
2024-10-02 10:00:00,516.39,520.78,516.39,520.78,7487.0,516.39,520.78,516.39,520.78,7487.0
2024-10-02 10:05:00,520.36,520.36,518.51,520.04,2224.0,520.36,520.36,518.51,520.04,2224.0
2024-10-02 10:10:00,519.73,519.73,517.26,517.26,2300.0,519.73,519.73,517.26,517.26,2300.0
2024-10-02 10:15:00,516.31,518.2,515.83,518.2,8590.0,516.31,518.2,515.83,518.2,8590.0
2024-10-02 10:20:00,517.65,518.08,517.06,518.07,5980.0,517.65,518.08,517.06,518.07,5980.0
2024-10-02 10:25:00,517.53,519.75,517.53,519.63,3822.0,517.53,519.75,517.53,519.63,3822.0
2024-10-02 10:30:00,518.69,520.87,518.69,520.87,1304.0,518.69,520.87,518.69,520.87,1304.0
2024-10-02 10:35:00,520.87,521.44,520.3,520.37,670.0,520.87,521.44,520.3,520.37,670.0
2024-10-02 10:40:00,520.42,520.42,519.95,519.95,450.0,520.42,520.42,519.95,519.95,450.0
2024-10-02 10:45:00,519.34,521.72,519.27,521.72,3757.0,519.34,521.72,519.27,521.72,3757.0
2024-10-02 10:50:00,521.98,521.98,520.68,520.68,1203.0,521.98,521.98,520.68,520.68,1203.0
2024-10-02 10:55:00,520.5,520.54,519.25,520.07,1107.0,520.5,520.54,519.25,520.07,1107.0
2024-10-02 11:00:00,519.39,521.53,519.25,521.52,2367.0,519.39,521.53,519.25,521.52,2367.0
2024-10-02 11:05:00,521.52,521.53,520.76,520.76,400.0,521.52,521.53,520.76,520.76,400.0
2024-10-02 11:10:00,519.97,522.08,519.76,521.16,5477.0,519.97,522.08,519.76,521.16,5477.0
2024-10-02 11:15:00,521.42,523.39,521.41,523.39,6379.0,521.42,523.39,521.41,523.39,6379.0
2024-10-02 11:20:00,523.55,524.0,523.35,523.44,1375.0,523.55,524.0,523.35,523.44,1375.0
2024-10-02 11:25:00,523.39,524.06,523.39,524.05,600.0,523.39,524.06,523.39,524.05,600.0
2024-10-02 11:30:00,524.05,524.78,522.93,523.14,2435.0,524.05,524.78,522.93,523.14,2435.0
2024-10-02 11:35:00,522.47,522.47,521.25,521.83,800.0,522.47,522.47,521.25,521.83,800.0
2024-10-02 11:40:00,520.74,520.74,519.05,519.05,3792.0,520.74,520.74,519.05,519.05,3792.0
2024-10-02 11:45:00,519.01,519.4,518.8,519.4,800.0,519.01,519.4,518.8,519.4,800.0
2024-10-02 11:50:00,519.0,519.6,517.46,517.47,2400.0,519.0,519.6,517.46,517.47,2400.0
2024-10-02 11:55:00,517.51,518.29,517.51,517.92,1624.0,517.51,518.29,517.51,517.92,1624.0
2024-10-02 12:00:00,518.52,518.53,518.52,518.52,212.0,518.52,518.53,518.52,518.52,212.0
2024-10-02 12:05:00,518.01,518.03,515.93,515.94,3616.0,518.01,518.03,515.93,515.94,3616.0
2024-10-02 12:10:00,516.02,516.27,515.49,516.16,1216.0,516.02,516.27,515.49,516.16,1216.0
2024-10-02 12:15:00,516.36,516.36,513.99,515.02,3034.0,516.36,516.36,513.99,515.02,3034.0
2024-10-02 12:20:00,515.02,516.36,515.02,516.26,1300.0,515.02,516.36,515.02,516.26,1300.0
2024-10-02 12:25:00,516.32,516.94,516.31,516.33,900.0,516.32,516.94,516.31,516.33,900.0
2024-10-02 12:30:00,516.0,516.11,516.0,516.11,600.0,516.0,516.11,516.0,516.11,600.0
2024-10-02 12:35:00,515.33,515.41,514.7,515.25,2360.0,515.33,515.41,514.7,515.25,2360.0
2024-10-02 12:40:00,514.79,515.08,514.73,514.73,1431.0,514.79,515.08,514.73,514.73,1431.0
2024-10-02 12:45:00,515.01,515.01,514.31,514.32,1520.0,515.01,515.01,514.31,514.32,1520.0
2024-10-02 12:50:00,513.56,514.23,513.55,513.98,2000.0,513.56,514.23,513.55,513.98,2000.0
2024-10-02 12:55:00,513.62,513.82,512.28,512.58,3670.0,513.62,513.82,512.28,512.58,3670.0
2024-10-02 13:00:00,513.3,514.18,513.02,514.0,2413.0,513.3,514.18,513.02,514.0,2413.0
2024-10-02 13:05:00,513.99,514.0,513.69,513.74,5458.0,513.99,514.0,513.69,513.74,5458.0
2024-10-02 13:10:00,513.79,516.74,513.79,516.46,11392.0,513.79,516.74,513.79,516.46,11392.0
2024-10-02 13:15:00,516.46,516.46,515.01,515.01,813.0,516.46,516.46,515.01,515.01,813.0
2024-10-02 13:20:00,514.94,515.54,514.93,515.52,750.0,514.94,515.54,514.93,515.52,750.0
2024-10-02 13:25:00,515.52,515.52,514.63,515.18,800.0,515.52,515.52,514.63,515.18,800.0
2024-10-02 13:30:00,514.7,515.15,513.79,514.46,2590.0,514.7,515.15,513.79,514.46,2590.0
2024-10-02 13:35:00,513.62,515.39,513.6,515.38,2864.0,513.62,515.39,513.6,515.38,2864.0
2024-10-02 13:40:00,515.74,518.59,515.44,518.32,6465.0,515.74,518.59,515.44,518.32,6465.0
2024-10-02 13:45:00,518.31,519.21,518.18,518.25,1530.0,518.31,519.21,518.18,518.25,1530.0
2024-10-02 13:50:00,518.25,518.61,518.05,518.06,913.0,518.25,518.61,518.05,518.06,913.0
2024-10-02 13:55:00,518.06,518.61,518.01,518.01,2193.0,518.06,518.61,518.01,518.01,2193.0
2024-10-02 14:00:00,517.74,518.18,517.42,518.09,4061.0,517.74,518.18,517.42,518.09,4061.0
2024-10-02 14:05:00,518.1,518.19,517.82,518.19,7236.0,518.1,518.19,517.82,518.19,7236.0
2024-10-02 14:10:00,518.24,518.68,517.95,517.97,3886.0,518.24,518.68,517.95,517.97,3886.0
2024-10-02 14:15:00,517.94,517.95,517.42,517.65,900.0,517.94,517.95,517.42,517.65,900.0
2024-10-02 14:20:00,517.28,517.71,517.14,517.19,535.0,517.28,517.71,517.14,517.19,535.0
2024-10-02 14:25:00,517.55,518.19,516.69,517.27,7699.0,517.55,518.19,516.69,517.27,7699.0
2024-10-02 14:30:00,517.27,517.33,516.86,517.28,1910.0,517.27,517.33,516.86,517.28,1910.0
2024-10-02 14:35:00,517.07,517.34,515.92,516.57,1820.0,517.07,517.34,515.92,516.57,1820.0
2024-10-02 14:40:00,516.04,517.05,516.04,516.29,4746.0,516.04,517.05,516.04,516.29,4746.0
2024-10-02 14:45:00,515.87,516.63,515.86,516.63,2231.0,515.87,516.63,515.86,516.63,2231.0
2024-10-02 14:50:00,516.3,517.03,516.18,517.02,3702.0,516.3,517.03,516.18,517.02,3702.0
2024-10-02 14:55:00,517.17,518.24,517.17,518.23,4436.0,517.17,518.24,517.17,518.23,4436.0
2024-10-02 15:00:00,517.99,518.14,517.71,517.76,1939.0,517.99,518.14,517.71,517.76,1939.0
2024-10-02 15:05:00,518.0,518.26,517.72,517.98,3449.0,518.0,518.26,517.72,517.98,3449.0
2024-10-02 15:10:00,518.25,518.7,517.81,518.18,4142.0,518.25,518.7,517.81,518.18,4142.0
2024-10-02 15:15:00,518.06,518.43,517.59,518.03,3899.0,518.06,518.43,517.59,518.03,3899.0
2024-10-02 15:20:00,518.05,518.07,517.74,518.0,3439.0,518.05,518.07,517.74,518.0,3439.0
2024-10-02 15:25:00,518.0,518.25,517.75,518.07,8923.0,518.0,518.25,517.75,518.07,8923.0
2024-10-02 15:30:00,518.01,518.14,516.52,517.24,10363.0,518.01,518.14,516.52,517.24,10363.0
2024-10-02 15:35:00,517.21,517.74,516.95,517.6,2715.0,517.21,517.74,516.95,517.6,2715.0
2024-10-02 15:40:00,517.38,517.59,516.16,516.72,10712.0,517.38,517.59,516.16,516.72,10712.0
2024-10-02 15:45:00,516.8,516.8,514.42,515.33,19654.0,516.8,516.8,514.42,515.33,19654.0
2024-10-02 15:50:00,515.65,515.83,514.05,514.63,15210.0,515.65,515.83,514.05,514.63,15210.0
2024-10-02 15:55:00,514.63,515.22,513.57,514.07,32914.0,514.63,515.22,513.57,514.07,32914.0
2024-10-03 09:30:00,511.34,512.86,510.17,511.02,6000.0,511.34,512.86,510.17,511.02,6000.0
2024-10-03 09:35:00,513.59,514.29,511.81,513.3,1562.0,513.59,514.29,511.81,513.3,1562.0
2024-10-03 09:40:00,513.25,514.24,511.69,514.24,800.0,513.25,514.24,511.69,514.24,800.0
2024-10-03 09:45:00,512.09,512.09,510.53,511.54,1713.0,512.09,512.09,510.53,511.54,1713.0
2024-10-03 09:50:00,511.72,511.72,510.21,510.96,4957.0,511.72,511.72,510.21,510.96,4957.0
2024-10-03 09:55:00,511.62,514.54,510.96,513.7,3638.0,511.62,514.54,510.96,513.7,3638.0
2024-10-03 10:00:00,514.53,517.01,513.96,517.0,8671.0,514.53,517.01,513.96,517.0,8671.0
2024-10-03 10:05:00,517.31,517.91,516.0,516.2,2447.0,517.31,517.91,516.0,516.2,2447.0
2024-10-03 10:10:00,516.36,516.36,512.77,514.43,2936.0,516.36,516.36,512.77,514.43,2936.0
2024-10-03 10:15:00,514.86,516.41,514.85,516.14,607.0,514.86,516.41,514.85,516.14,607.0
2024-10-03 10:20:00,516.08,516.08,514.09,514.96,704.0,516.08,516.08,514.09,514.96,704.0
2024-10-03 10:25:00,515.91,516.16,515.91,516.16,200.0,515.91,516.16,515.91,516.16,200.0
2024-10-03 10:30:00,515.9,517.32,515.9,517.29,1570.0,515.9,517.32,515.9,517.29,1570.0
2024-10-03 10:35:00,517.7,518.55,517.65,518.55,760.0,517.7,518.55,517.65,518.55,760.0
2024-10-03 10:40:00,518.14,518.98,515.97,515.97,2686.0,518.14,518.98,515.97,515.97,2686.0
2024-10-03 10:45:00,516.71,517.84,516.71,516.98,936.0,516.71,517.84,516.71,516.98,936.0
2024-10-03 10:50:00,517.96,517.96,517.96,517.96,100.0,517.96,517.96,517.96,517.96,100.0
2024-10-03 10:55:00,517.96,517.97,516.03,516.03,2093.0,517.96,517.97,516.03,516.03,2093.0
2024-10-03 11:00:00,515.37,515.37,515.22,515.23,425.0,515.37,515.37,515.22,515.23,425.0
2024-10-03 11:05:00,515.23,516.06,515.22,515.62,705.0,515.23,516.06,515.22,515.62,705.0
2024-10-03 11:10:00,515.5,515.68,515.5,515.68,405.0,515.5,515.68,515.5,515.68,405.0
2024-10-03 11:15:00,516.35,516.36,516.35,516.36,281.0,516.35,516.36,516.35,516.36,281.0
2024-10-03 11:20:00,517.13,517.13,517.13,517.13,100.0,517.13,517.13,517.13,517.13,100.0
2024-10-03 11:25:00,517.48,517.77,517.39,517.77,406.0,517.48,517.77,517.39,517.77,406.0
2024-10-03 11:30:00,518.0,519.99,518.0,519.99,1191.0,518.0,519.99,518.0,519.99,1191.0
2024-10-03 11:35:00,519.86,519.99,518.73,519.25,723.0,519.86,519.99,518.73,519.25,723.0
2024-10-03 11:40:00,519.76,519.99,519.76,519.99,206.0,519.76,519.99,519.76,519.99,206.0
2024-10-03 11:45:00,519.92,519.92,519.45,519.46,402.0,519.92,519.92,519.45,519.46,402.0
2024-10-03 11:50:00,519.54,519.75,519.45,519.49,629.0,519.54,519.75,519.45,519.49,629.0
2024-10-03 11:55:00,519.53,519.53,518.7,518.7,1592.0,519.53,519.53,518.7,518.7,1592.0
2024-10-03 12:00:00,518.72,519.0,518.05,518.27,2377.0,518.72,519.0,518.05,518.27,2377.0
2024-10-03 12:05:00,517.59,517.83,517.59,517.83,700.0,517.59,517.83,517.59,517.83,700.0
2024-10-03 12:10:00,517.84,518.49,517.4,517.5,4051.0,517.84,518.49,517.4,517.5,4051.0
2024-10-03 12:15:00,517.48,517.48,517.48,517.48,100.0,517.48,517.48,517.48,517.48,100.0
2024-10-03 12:20:00,516.9,516.9,516.9,516.9,100.0,516.9,516.9,516.9,516.9,100.0
2024-10-03 12:25:00,517.5,517.51,516.98,516.98,300.0,517.5,517.51,516.98,516.98,300.0
2024-10-03 12:30:00,516.98,517.39,515.71,516.2,2567.0,516.98,517.39,515.71,516.2,2567.0
2024-10-03 12:35:00,516.2,516.88,516.19,516.47,2548.0,516.2,516.88,516.19,516.47,2548.0
2024-10-03 12:40:00,516.57,516.57,515.0,515.0,700.0,516.57,516.57,515.0,515.0,700.0
2024-10-03 12:45:00,515.53,516.4,514.98,515.75,3045.0,515.53,516.4,514.98,515.75,3045.0
2024-10-03 12:50:00,514.27,515.0,514.27,514.68,1010.0,514.27,515.0,514.27,514.68,1010.0
2024-10-03 12:55:00,515.01,515.1,513.22,513.22,7737.0,515.01,515.1,513.22,513.22,7737.0
2024-10-03 13:00:00,513.37,513.91,512.33,513.56,1600.0,513.37,513.91,512.33,513.56,1600.0
2024-10-03 13:05:00,513.98,514.61,513.44,514.61,900.0,513.98,514.61,513.44,514.61,900.0
2024-10-03 13:10:00,513.95,513.95,513.95,513.95,100.0,513.95,513.95,513.95,513.95,100.0
2024-10-03 13:15:00,514.17,515.19,514.16,514.82,1050.0,514.17,515.19,514.16,514.82,1050.0
2024-10-03 13:20:00,514.82,515.69,514.82,515.69,1754.0,514.82,515.69,514.82,515.69,1754.0
2024-10-03 13:25:00,515.9,516.49,515.9,516.49,902.0,515.9,516.49,515.9,516.49,902.0
2024-10-03 13:30:00,516.41,516.45,515.91,516.38,1000.0,516.41,516.45,515.91,516.38,1000.0
2024-10-03 13:35:00,516.6,517.4,516.4,516.52,500.0,516.6,517.4,516.4,516.52,500.0
2024-10-03 13:40:00,515.95,516.61,515.76,515.89,850.0,515.95,516.61,515.76,515.89,850.0
2024-10-03 13:45:00,516.18,516.18,515.24,515.9,825.0,516.18,516.18,515.24,515.9,825.0
2024-10-03 13:50:00,515.78,515.79,515.78,515.78,100.0,515.78,515.79,515.78,515.78,100.0
2024-10-03 13:55:00,515.86,515.86,515.85,515.86,600.0,515.86,515.86,515.85,515.86,600.0
2024-10-03 14:00:00,515.99,515.99,515.54,515.54,600.0,515.99,515.99,515.54,515.54,600.0
2024-10-03 14:05:00,515.26,515.68,515.26,515.68,300.0,515.26,515.68,515.26,515.68,300.0
2024-10-03 14:10:00,515.68,515.68,514.89,515.36,2103.0,515.68,515.68,514.89,515.36,2103.0
2024-10-03 14:15:00,515.36,515.36,515.21,515.36,1063.0,515.36,515.36,515.21,515.36,1063.0
2024-10-03 14:20:00,514.89,514.99,514.54,514.97,1502.0,514.89,514.99,514.54,514.97,1502.0
2024-10-03 14:25:00,515.2,515.35,514.91,515.35,400.0,515.2,515.35,514.91,515.35,400.0
2024-10-03 14:30:00,515.38,515.38,514.95,514.96,403.0,515.38,515.38,514.95,514.96,403.0
2024-10-03 14:35:00,515.43,515.54,515.43,515.54,401.0,515.43,515.54,515.43,515.54,401.0
2024-10-03 14:40:00,515.75,516.25,515.75,516.23,2416.0,515.75,516.25,515.75,516.23,2416.0
2024-10-03 14:45:00,516.17,516.49,516.03,516.28,1613.0,516.17,516.49,516.03,516.28,1613.0
2024-10-03 14:50:00,516.39,516.52,515.81,515.81,990.0,516.39,516.52,515.81,515.81,990.0
2024-10-03 14:55:00,516.42,516.42,515.52,515.65,400.0,516.42,516.42,515.52,515.65,400.0
2024-10-03 15:00:00,515.63,516.85,515.63,516.85,1429.0,515.63,516.85,515.63,516.85,1429.0
2024-10-03 15:05:00,516.87,516.95,516.18,516.27,1403.0,516.87,516.95,516.18,516.27,1403.0
2024-10-03 15:10:00,516.43,517.48,516.42,517.33,580.0,516.43,517.48,516.42,517.33,580.0
2024-10-03 15:15:00,517.43,517.43,517.01,517.01,400.0,517.43,517.43,517.01,517.01,400.0
2024-10-03 15:20:00,516.86,517.29,516.85,517.23,443.0,516.86,517.29,516.85,517.23,443.0
2024-10-03 15:25:00,516.86,517.16,516.85,517.13,1017.0,516.86,517.16,516.85,517.13,1017.0
2024-10-03 15:30:00,516.84,517.25,516.83,517.25,440.0,516.84,517.25,516.83,517.25,440.0
2024-10-03 15:35:00,517.27,517.86,517.26,517.26,676.0,517.27,517.86,517.26,517.26,676.0
2024-10-03 15:40:00,516.75,516.75,515.53,515.53,1511.0,516.75,516.75,515.53,515.53,1511.0
2024-10-03 15:45:00,515.39,517.11,515.21,516.99,4119.0,515.39,517.11,515.21,516.99,4119.0
2024-10-03 15:50:00,516.88,517.48,515.64,516.62,18536.0,516.88,517.48,515.64,516.62,18536.0
2024-10-03 15:55:00,516.8,517.9,516.47,517.89,8456.0,516.8,517.9,516.47,517.89,8456.0
2024-10-04 09:30:00,524.28,524.88,522.34,522.34,3992.0,524.28,524.88,522.34,522.34,3992.0
2024-10-04 09:35:00,523.08,523.7,523.08,523.24,1025.0,523.08,523.7,523.08,523.24,1025.0
2024-10-04 09:40:00,524.36,525.98,524.24,524.49,1215.0,524.36,525.98,524.24,524.49,1215.0
2024-10-04 09:45:00,526.36,526.84,526.08,526.08,989.0,526.36,526.84,526.08,526.08,989.0
2024-10-04 09:50:00,525.27,527.85,525.07,525.07,2795.0,525.27,527.85,525.07,525.07,2795.0
2024-10-04 09:55:00,522.91,524.25,522.91,524.25,500.0,522.91,524.25,522.91,524.25,500.0
2024-10-04 10:00:00,524.24,524.45,522.69,524.45,1570.0,524.24,524.45,522.69,524.45,1570.0
2024-10-04 10:05:00,525.03,525.61,524.02,524.02,2557.0,525.03,525.61,524.02,524.02,2557.0
2024-10-04 10:10:00,523.86,524.39,522.67,523.98,2102.0,523.86,524.39,522.67,523.98,2102.0
2024-10-04 10:15:00,523.82,524.72,523.11,524.72,1123.0,523.82,524.72,523.11,524.72,1123.0
2024-10-04 10:20:00,524.13,524.13,523.3,523.9,1200.0,524.13,524.13,523.3,523.9,1200.0
2024-10-04 10:25:00,523.63,523.64,521.56,521.71,3091.0,523.63,523.64,521.56,521.71,3091.0
2024-10-04 10:30:00,521.49,523.18,521.43,522.7,2451.0,521.49,523.18,521.43,522.7,2451.0
2024-10-04 10:35:00,522.91,523.33,522.43,522.81,1409.0,522.91,523.33,522.43,522.81,1409.0
2024-10-04 10:40:00,523.0,523.24,522.84,523.0,403.0,523.0,523.24,522.84,523.0,403.0
2024-10-04 10:45:00,523.56,523.9,523.3,523.33,1663.0,523.56,523.9,523.3,523.33,1663.0
2024-10-04 10:50:00,524.34,524.64,524.03,524.64,613.0,524.34,524.64,524.03,524.64,613.0
2024-10-04 10:55:00,524.56,526.84,524.55,526.57,1300.0,524.56,526.84,524.55,526.57,1300.0
2024-10-04 11:00:00,527.36,527.95,527.23,527.59,729.0,527.36,527.95,527.23,527.59,729.0
2024-10-04 11:05:00,527.62,527.67,527.62,527.67,2090.0,527.62,527.67,527.62,527.67,2090.0
2024-10-04 11:10:00,527.69,527.69,526.45,526.82,2854.0,527.69,527.69,526.45,526.82,2854.0
2024-10-04 11:15:00,526.42,526.79,526.16,526.79,500.0,526.42,526.79,526.16,526.79,500.0
2024-10-04 11:20:00,526.58,526.58,525.54,525.9,1310.0,526.58,526.58,525.54,525.9,1310.0
2024-10-04 11:25:00,525.89,526.02,525.22,525.75,3598.0,525.89,526.02,525.22,525.75,3598.0
2024-10-04 11:30:00,525.75,525.75,525.1,525.42,2000.0,525.75,525.75,525.1,525.42,2000.0
2024-10-04 11:35:00,525.8,525.8,525.38,525.55,900.0,525.8,525.8,525.38,525.55,900.0
2024-10-04 11:40:00,525.78,526.74,525.78,526.74,300.0,525.78,526.74,525.78,526.74,300.0
2024-10-04 11:45:00,526.65,528.53,526.65,527.34,1202.0,526.65,528.53,526.65,527.34,1202.0
2024-10-04 11:50:00,527.09,528.73,527.09,528.73,616.0,527.09,528.73,527.09,528.73,616.0
2024-10-04 11:55:00,528.04,528.51,527.78,528.23,971.0,528.04,528.51,527.78,528.23,971.0
2024-10-04 12:00:00,528.23,528.27,527.06,527.06,3452.0,528.23,528.27,527.06,527.06,3452.0
2024-10-04 12:05:00,527.43,527.43,526.86,526.86,2200.0,527.43,527.43,526.86,526.86,2200.0
2024-10-04 12:10:00,527.31,527.9,527.31,527.68,900.0,527.31,527.9,527.31,527.68,900.0
2024-10-04 12:15:00,528.29,528.29,528.29,528.29,306.0,528.29,528.29,528.29,528.29,306.0
2024-10-04 12:20:00,527.94,529.73,527.93,529.55,400.0,527.94,529.73,527.93,529.55,400.0
2024-10-04 12:25:00,529.4,530.0,529.4,529.89,600.0,529.4,530.0,529.4,529.89,600.0
2024-10-04 12:30:00,530.27,530.27,529.28,529.28,1805.0,530.27,530.27,529.28,529.28,1805.0
2024-10-04 12:35:00,529.54,530.7,528.82,530.7,1600.0,529.54,530.7,528.82,530.7,1600.0
2024-10-04 12:40:00,530.75,530.75,530.74,530.75,100.0,530.75,530.75,530.74,530.75,100.0
2024-10-04 12:45:00,531.44,531.61,531.06,531.07,500.0,531.44,531.61,531.06,531.07,500.0
2024-10-04 12:50:00,531.11,531.11,530.87,530.88,270.0,531.11,531.11,530.87,530.88,270.0
2024-10-04 12:55:00,530.88,530.88,530.88,530.88,0.0,530.88,530.88,530.88,530.88,0.0
2024-10-04 13:00:00,531.77,531.77,530.48,531.0,1581.0,531.77,531.77,530.48,531.0,1581.0
2024-10-04 13:05:00,531.73,531.73,531.09,531.27,1132.0,531.73,531.73,531.09,531.27,1132.0
2024-10-04 13:10:00,531.27,531.27,531.27,531.27,0.0,531.27,531.27,531.27,531.27,0.0
2024-10-04 13:15:00,531.31,531.31,531.31,531.31,101.0,531.31,531.31,531.31,531.31,101.0
2024-10-04 13:20:00,530.99,531.36,530.98,531.22,1081.0,530.99,531.36,530.98,531.22,1081.0
2024-10-04 13:25:00,531.11,531.36,529.68,529.68,2048.0,531.11,531.36,529.68,529.68,2048.0
2024-10-04 13:30:00,529.29,529.5,528.78,528.78,1500.0,529.29,529.5,528.78,528.78,1500.0
2024-10-04 13:35:00,528.7,528.7,527.84,528.23,2200.0,528.7,528.7,527.84,528.23,2200.0
2024-10-04 13:40:00,528.75,529.42,528.61,529.41,915.0,528.75,529.42,528.61,529.41,915.0
2024-10-04 13:45:00,529.79,529.81,529.3,529.31,400.0,529.79,529.81,529.3,529.31,400.0
2024-10-04 13:50:00,529.23,529.47,529.23,529.25,300.0,529.23,529.47,529.23,529.25,300.0
2024-10-04 13:55:00,529.28,529.28,528.61,528.75,2751.0,529.28,529.28,528.61,528.75,2751.0
2024-10-04 14:00:00,528.68,529.02,528.33,528.9,2085.0,528.68,529.02,528.33,528.9,2085.0
2024-10-04 14:05:00,528.9,528.9,528.9,528.9,0.0,528.9,528.9,528.9,528.9,0.0
2024-10-04 14:10:00,529.55,529.7,529.14,529.14,576.0,529.55,529.7,529.14,529.14,576.0
2024-10-04 14:15:00,529.14,529.14,528.22,528.87,4081.0,529.14,529.14,528.22,528.87,4081.0
2024-10-04 14:20:00,529.63,530.24,529.11,529.61,1884.0,529.63,530.24,529.11,529.61,1884.0
2024-10-04 14:25:00,530.0,530.05,529.19,529.93,2412.0,530.0,530.05,529.19,529.93,2412.0
2024-10-04 14:30:00,529.89,530.0,529.38,529.64,1555.0,529.89,530.0,529.38,529.64,1555.0
2024-10-04 14:35:00,529.6,530.67,529.59,529.86,9124.0,529.6,530.67,529.59,529.86,9124.0
2024-10-04 14:40:00,530.02,530.52,529.59,530.04,3413.0,530.02,530.52,529.59,530.04,3413.0
2024-10-04 14:45:00,529.59,529.66,528.9,528.9,3866.0,529.59,529.66,528.9,528.9,3866.0
2024-10-04 14:50:00,528.94,528.95,528.6,528.95,1249.0,528.94,528.95,528.6,528.95,1249.0
2024-10-04 14:55:00,528.85,529.02,528.59,528.85,1903.0,528.85,529.02,528.59,528.85,1903.0
2024-10-04 15:00:00,528.68,528.81,528.38,528.77,862.0,528.68,528.81,528.38,528.77,862.0
2024-10-04 15:05:00,528.81,529.77,528.81,529.4,3100.0,528.81,529.77,528.81,529.4,3100.0
2024-10-04 15:10:00,529.77,530.64,529.77,530.64,3104.0,529.77,530.64,529.77,530.64,3104.0
2024-10-04 15:15:00,530.27,530.54,529.78,530.34,8444.0,530.27,530.54,529.78,530.34,8444.0
2024-10-04 15:20:00,530.35,530.54,530.09,530.54,1200.0,530.35,530.54,530.09,530.54,1200.0
2024-10-04 15:25:00,530.11,531.02,530.11,530.58,5625.0,530.11,531.02,530.11,530.58,5625.0
2024-10-04 15:30:00,530.61,532.19,530.5,531.54,6030.0,530.61,532.19,530.5,531.54,6030.0
2024-10-04 15:35:00,531.6,532.27,531.44,531.9,4966.0,531.6,532.27,531.44,531.9,4966.0
2024-10-04 15:40:00,531.9,531.92,531.35,531.88,4447.0,531.9,531.92,531.35,531.88,4447.0
2024-10-04 15:45:00,531.85,532.4,531.64,532.29,5835.0,531.85,532.4,531.64,532.29,5835.0
2024-10-04 15:50:00,531.92,534.04,531.71,533.99,9350.0,531.92,534.04,531.71,533.99,9350.0
2024-10-04 15:55:00,533.97,535.39,533.25,535.27,30273.0,533.97,535.39,533.25,535.27,30273.0
2024-10-07 09:30:00,535.0,535.0,529.78,532.6,2263.0,535.0,535.0,529.78,532.6,2263.0
2024-10-07 09:35:00,533.21,533.21,533.13,533.13,200.0,533.21,533.21,533.13,533.13,200.0
2024-10-07 09:40:00,533.3,533.3,530.4,530.87,1000.0,533.3,533.3,530.4,530.87,1000.0
2024-10-07 09:45:00,531.02,532.73,531.02,532.23,755.0,531.02,532.73,531.02,532.23,755.0
2024-10-07 09:50:00,532.92,532.92,530.41,530.42,2311.0,532.92,532.92,530.41,530.42,2311.0
2024-10-07 09:55:00,531.24,531.24,530.76,530.76,200.0,531.24,531.24,530.76,530.76,200.0
2024-10-07 10:00:00,531.7,531.7,531.16,531.43,1207.0,531.7,531.7,531.16,531.43,1207.0
2024-10-07 10:05:00,530.14,532.29,530.13,532.29,1508.0,530.14,532.29,530.13,532.29,1508.0
2024-10-07 10:10:00,532.45,534.99,532.45,534.81,4683.0,532.45,534.99,532.45,534.81,4683.0
2024-10-07 10:15:00,533.99,536.58,533.98,535.8,2870.0,533.99,536.58,533.98,535.8,2870.0
2024-10-07 10:20:00,534.47,534.47,534.0,534.36,694.0,534.47,534.47,534.0,534.36,694.0
2024-10-07 10:25:00,533.68,534.8,533.5,534.8,1600.0,533.68,534.8,533.5,534.8,1600.0
2024-10-07 10:30:00,534.21,534.38,532.62,533.43,800.0,534.21,534.38,532.62,533.43,800.0
2024-10-07 10:35:00,532.87,533.08,532.06,532.19,2900.0,532.87,533.08,532.06,532.19,2900.0
2024-10-07 10:40:00,532.19,532.24,529.95,530.0,4077.0,532.19,532.24,529.95,530.0,4077.0
2024-10-07 10:45:00,529.9,530.45,529.9,530.45,2200.0,529.9,530.45,529.9,530.45,2200.0
2024-10-07 10:50:00,529.58,529.58,529.58,529.58,100.0,529.58,529.58,529.58,529.58,100.0
2024-10-07 10:55:00,530.52,530.59,529.85,529.92,3200.0,530.52,530.59,529.85,529.92,3200.0
2024-10-07 11:00:00,529.92,529.92,527.0,527.0,5343.0,529.92,529.92,527.0,527.0,5343.0
2024-10-07 11:05:00,527.23,527.23,527.22,527.23,100.0,527.23,527.23,527.22,527.23,100.0
2024-10-07 11:10:00,528.33,530.35,527.4,529.68,1383.0,528.33,530.35,527.4,529.68,1383.0
2024-10-07 11:15:00,530.76,531.03,530.17,530.17,500.0,530.76,531.03,530.17,530.17,500.0
2024-10-07 11:20:00,530.17,530.17,530.17,530.17,0.0,530.17,530.17,530.17,530.17,0.0
2024-10-07 11:25:00,530.17,531.45,530.17,531.45,775.0,530.17,531.45,530.17,531.45,775.0
2024-10-07 11:30:00,531.47,531.47,530.17,530.38,876.0,531.47,531.47,530.17,530.38,876.0
2024-10-07 11:35:00,530.48,530.48,530.47,530.48,857.0,530.48,530.48,530.47,530.48,857.0
2024-10-07 11:40:00,530.6,530.65,529.78,529.78,905.0,530.6,530.65,529.78,529.78,905.0
2024-10-07 11:45:00,529.52,529.52,528.97,529.16,500.0,529.52,529.52,528.97,529.16,500.0
2024-10-07 11:50:00,529.25,529.25,528.9,528.9,500.0,529.25,529.25,528.9,528.9,500.0
2024-10-07 11:55:00,528.9,528.9,528.9,528.9,0.0,528.9,528.9,528.9,528.9,0.0
2024-10-07 12:00:00,528.43,528.96,528.0,528.47,4534.0,528.43,528.96,528.0,528.47,4534.0
2024-10-07 12:05:00,528.17,528.42,527.86,528.16,1278.0,528.17,528.42,527.86,528.16,1278.0
2024-10-07 12:10:00,527.79,528.57,527.28,528.57,1740.0,527.79,528.57,527.28,528.57,1740.0
2024-10-07 12:15:00,528.97,529.34,528.76,528.82,1650.0,528.97,529.34,528.76,528.82,1650.0
2024-10-07 12:20:00,528.82,528.82,528.82,528.82,0.0,528.82,528.82,528.82,528.82,0.0
2024-10-07 12:25:00,528.37,528.37,528.36,528.37,100.0,528.37,528.37,528.36,528.37,100.0
2024-10-07 12:30:00,527.87,527.87,527.43,527.43,400.0,527.87,527.87,527.43,527.43,400.0
2024-10-07 12:35:00,527.82,527.93,527.61,527.62,400.0,527.82,527.93,527.61,527.62,400.0
2024-10-07 12:40:00,526.96,527.11,526.92,527.11,434.0,526.96,527.11,526.92,527.11,434.0
2024-10-07 12:45:00,526.98,527.85,526.9,527.35,920.0,526.98,527.85,526.9,527.35,920.0
2024-10-07 12:50:00,527.09,528.24,527.09,528.24,200.0,527.09,528.24,527.09,528.24,200.0
2024-10-07 12:55:00,527.77,528.5,527.62,528.5,997.0,527.77,528.5,527.62,528.5,997.0
2024-10-07 13:00:00,528.31,528.47,528.3,528.46,800.0,528.31,528.47,528.3,528.46,800.0
2024-10-07 13:05:00,528.51,529.06,528.51,529.0,1265.0,528.51,529.06,528.51,529.0,1265.0
2024-10-07 13:10:00,529.11,529.11,529.1,529.11,100.0,529.11,529.11,529.1,529.11,100.0
2024-10-07 13:15:00,529.04,529.04,529.0,529.04,300.0,529.04,529.04,529.0,529.04,300.0
2024-10-07 13:20:00,529.04,529.08,529.03,529.08,869.0,529.04,529.08,529.03,529.08,869.0
2024-10-07 13:25:00,529.08,529.61,528.54,529.08,3308.0,529.08,529.61,528.54,529.08,3308.0
2024-10-07 13:30:00,529.08,529.38,528.54,528.8,1416.0,529.08,529.38,528.54,528.8,1416.0
2024-10-07 13:35:00,529.39,529.39,528.6,528.61,708.0,529.39,529.39,528.6,528.61,708.0
2024-10-07 13:40:00,528.61,528.61,528.6,528.61,622.0,528.61,528.61,528.6,528.61,622.0
2024-10-07 13:45:00,529.01,529.56,528.87,528.89,3235.0,529.01,529.56,528.87,528.89,3235.0
2024-10-07 13:50:00,528.97,529.03,528.92,529.02,471.0,528.97,529.03,528.92,529.02,471.0
2024-10-07 13:55:00,529.02,529.02,529.02,529.02,0.0,529.02,529.02,529.02,529.02,0.0
2024-10-07 14:00:00,529.03,529.03,528.03,528.05,1193.0,529.03,529.03,528.03,528.05,1193.0
2024-10-07 14:05:00,528.12,528.42,527.77,527.9,583.0,528.12,528.42,527.77,527.9,583.0
2024-10-07 14:10:00,527.92,529.61,527.92,529.61,1689.0,527.92,529.61,527.92,529.61,1689.0
2024-10-07 14:15:00,529.09,529.61,529.08,529.61,936.0,529.09,529.61,529.08,529.61,936.0
2024-10-07 14:20:00,529.31,529.31,529.08,529.13,314.0,529.31,529.31,529.08,529.13,314.0
2024-10-07 14:25:00,529.6,529.79,528.57,529.16,1251.0,529.6,529.79,528.57,529.16,1251.0
2024-10-07 14:30:00,529.16,529.31,527.85,529.18,2947.0,529.16,529.31,527.85,529.18,2947.0
2024-10-07 14:35:00,528.92,529.16,527.76,527.76,1700.0,528.92,529.16,527.76,527.76,1700.0
2024-10-07 14:40:00,527.71,528.0,527.33,527.33,1020.0,527.71,528.0,527.33,527.33,1020.0
2024-10-07 14:45:00,527.12,527.6,525.64,525.97,4105.0,527.12,527.6,525.64,525.97,4105.0
2024-10-07 14:50:00,526.09,526.18,525.57,525.58,600.0,526.09,526.18,525.57,525.58,600.0
2024-10-07 14:55:00,526.09,526.56,525.59,525.59,800.0,526.09,526.56,525.59,525.59,800.0
2024-10-07 15:00:00,525.61,526.15,525.6,525.69,930.0,525.61,526.15,525.6,525.69,930.0
2024-10-07 15:05:00,525.98,526.39,525.08,525.38,4247.0,525.98,526.39,525.08,525.38,4247.0
2024-10-07 15:10:00,525.01,525.91,524.55,524.63,2390.0,525.01,525.91,524.55,524.63,2390.0
2024-10-07 15:15:00,525.0,525.0,524.67,524.72,500.0,525.0,525.0,524.67,524.72,500.0
2024-10-07 15:20:00,524.7,525.83,523.96,523.96,7819.0,524.7,525.83,523.96,523.96,7819.0
2024-10-07 15:25:00,524.05,524.74,523.31,523.32,5686.0,524.05,524.74,523.31,523.32,5686.0
2024-10-07 15:30:00,523.85,523.85,522.97,523.63,400.0,523.85,523.85,522.97,523.63,400.0
2024-10-07 15:35:00,523.26,523.72,523.2,523.72,700.0,523.26,523.72,523.2,523.72,700.0
2024-10-07 15:40:00,523.42,523.42,521.56,521.56,4465.0,523.42,523.42,521.56,521.56,4465.0
2024-10-07 15:45:00,522.19,522.25,520.85,521.03,12858.0,522.19,522.25,520.85,521.03,12858.0
2024-10-07 15:50:00,521.71,522.22,520.83,522.22,6601.0,521.71,522.22,520.83,522.22,6601.0
2024-10-07 15:55:00,521.87,522.61,521.27,521.86,15543.0,521.87,522.61,521.27,521.86,15543.0
2024-10-08 09:30:00,529.09,529.09,527.31,527.38,4859.0,529.09,529.09,527.31,527.38,4859.0
2024-10-08 09:35:00,527.29,527.29,525.14,527.1,1400.0,527.29,527.29,525.14,527.1,1400.0
2024-10-08 09:40:00,527.1,532.23,527.1,531.51,4075.0,527.1,532.23,527.1,531.51,4075.0
2024-10-08 09:45:00,532.87,535.81,532.26,535.72,6935.0,532.87,535.81,532.26,535.72,6935.0
2024-10-08 09:50:00,535.84,542.31,535.39,540.66,12974.0,535.84,542.31,535.39,540.66,12974.0
2024-10-08 09:55:00,540.12,540.12,536.8,537.73,5083.0,540.12,540.12,536.8,537.73,5083.0
2024-10-08 10:00:00,537.73,540.83,537.73,539.8,4134.0,537.73,540.83,537.73,539.8,4134.0
2024-10-08 10:05:00,538.44,538.44,534.98,535.34,1544.0,538.44,538.44,534.98,535.34,1544.0
2024-10-08 10:10:00,536.54,536.54,534.21,534.47,2405.0,536.54,536.54,534.21,534.47,2405.0
2024-10-08 10:15:00,533.41,534.65,533.14,534.24,1701.0,533.41,534.65,533.14,534.24,1701.0
2024-10-08 10:20:00,534.69,535.33,533.76,535.33,5391.0,534.69,535.33,533.76,535.33,5391.0
2024-10-08 10:25:00,535.6,535.6,534.69,534.94,2650.0,535.6,535.6,534.69,534.94,2650.0
2024-10-08 10:30:00,534.94,535.03,533.83,534.0,802.0,534.94,535.03,533.83,534.0,802.0
2024-10-08 10:35:00,534.8,536.51,534.21,535.05,7237.0,534.8,536.51,534.21,535.05,7237.0
2024-10-08 10:40:00,535.37,536.86,534.65,536.44,10581.0,535.37,536.86,534.65,536.44,10581.0
2024-10-08 10:45:00,535.86,535.94,534.81,534.86,3011.0,535.86,535.94,534.81,534.86,3011.0
2024-10-08 10:50:00,534.42,534.77,533.46,534.13,802.0,534.42,534.77,533.46,534.13,802.0
2024-10-08 10:55:00,533.58,533.94,533.36,533.94,600.0,533.58,533.94,533.36,533.94,600.0
2024-10-08 11:00:00,533.47,535.0,533.47,534.3,3467.0,533.47,535.0,533.47,534.3,3467.0
2024-10-08 11:05:00,534.33,534.82,534.31,534.82,801.0,534.33,534.82,534.31,534.82,801.0
2024-10-08 11:10:00,534.41,534.72,534.41,534.72,500.0,534.41,534.72,534.41,534.72,500.0
2024-10-08 11:15:00,533.97,534.44,533.97,534.44,700.0,533.97,534.44,533.97,534.44,700.0
2024-10-08 11:20:00,534.44,534.44,534.15,534.15,200.0,534.44,534.44,534.15,534.15,200.0
2024-10-08 11:25:00,534.89,535.06,534.63,534.63,1602.0,534.89,535.06,534.63,534.63,1602.0
2024-10-08 11:30:00,535.38,535.71,534.6,535.29,884.0,535.38,535.71,534.6,535.29,884.0
2024-10-08 11:35:00,535.16,535.16,534.51,534.51,1133.0,535.16,535.16,534.51,534.51,1133.0
2024-10-08 11:40:00,534.5,534.79,533.92,534.43,900.0,534.5,534.79,533.92,534.43,900.0
2024-10-08 11:45:00,534.43,534.43,533.73,534.09,2388.0,534.43,534.43,533.73,534.09,2388.0
2024-10-08 11:50:00,533.8,533.8,533.24,533.35,800.0,533.8,533.8,533.24,533.35,800.0
2024-10-08 11:55:00,533.59,533.67,532.12,532.12,921.0,533.59,533.67,532.12,532.12,921.0
2024-10-08 12:00:00,532.84,532.86,532.61,532.61,500.0,532.84,532.86,532.61,532.61,500.0
2024-10-08 12:05:00,532.04,532.17,531.49,531.93,1010.0,532.04,532.17,531.49,531.93,1010.0
2024-10-08 12:10:00,532.34,532.75,532.34,532.75,2014.0,532.34,532.75,532.34,532.75,2014.0
2024-10-08 12:15:00,532.65,532.66,532.37,532.46,1800.0,532.65,532.66,532.37,532.46,1800.0
2024-10-08 12:20:00,533.12,533.12,531.77,531.77,2600.0,533.12,533.12,531.77,531.77,2600.0
2024-10-08 12:25:00,531.34,531.34,530.12,530.12,1252.0,531.34,531.34,530.12,530.12,1252.0
2024-10-08 12:30:00,530.06,531.29,530.06,531.29,20122.0,530.06,531.29,530.06,531.29,20122.0
2024-10-08 12:35:00,531.14,533.01,531.14,532.14,1406.0,531.14,533.01,531.14,532.14,1406.0
2024-10-08 12:40:00,532.52,532.63,532.52,532.63,200.0,532.52,532.63,532.52,532.63,200.0
2024-10-08 12:45:00,532.68,533.57,532.05,532.2,2923.0,532.68,533.57,532.05,532.2,2923.0
2024-10-08 12:50:00,532.1,532.94,532.09,532.94,500.0,532.1,532.94,532.09,532.94,500.0
2024-10-08 12:55:00,533.0,533.04,532.99,533.04,600.0,533.0,533.04,532.99,533.04,600.0
2024-10-08 13:00:00,533.32,533.32,532.33,532.33,1500.0,533.32,533.32,532.33,532.33,1500.0
2024-10-08 13:05:00,532.07,532.07,530.59,530.59,1200.0,532.07,532.07,530.59,530.59,1200.0
2024-10-08 13:10:00,531.0,531.51,530.75,530.75,1600.0,531.0,531.51,530.75,530.75,1600.0
2024-10-08 13:15:00,530.82,531.58,530.26,531.58,3000.0,530.82,531.58,530.26,531.58,3000.0
2024-10-08 13:20:00,531.53,532.37,531.53,532.37,1439.0,531.53,532.37,531.53,532.37,1439.0
2024-10-08 13:25:00,532.45,532.45,531.62,531.86,1522.0,532.45,532.45,531.62,531.86,1522.0
2024-10-08 13:30:00,531.78,531.78,531.27,531.37,300.0,531.78,531.78,531.27,531.37,300.0
2024-10-08 13:35:00,531.5,531.5,531.5,531.5,100.0,531.5,531.5,531.5,531.5,100.0
2024-10-08 13:40:00,531.77,533.09,531.27,532.77,4530.0,531.77,533.09,531.27,532.77,4530.0
2024-10-08 13:45:00,532.88,533.47,532.77,532.95,1056.0,532.88,533.47,532.77,532.95,1056.0
2024-10-08 13:50:00,533.5,534.33,533.5,534.05,1025.0,533.5,534.33,533.5,534.05,1025.0
2024-10-08 13:55:00,533.87,534.09,533.5,533.72,2400.0,533.87,534.09,533.5,533.72,2400.0
2024-10-08 14:00:00,533.87,534.08,533.5,534.08,1000.0,533.87,534.08,533.5,534.08,1000.0
2024-10-08 14:05:00,533.74,534.23,533.65,534.23,900.0,533.74,534.23,533.65,534.23,900.0
2024-10-08 14:10:00,534.28,534.28,534.26,534.26,200.0,534.28,534.28,534.26,534.26,200.0
2024-10-08 14:15:00,533.75,534.28,533.75,534.28,500.0,533.75,534.28,533.75,534.28,500.0
2024-10-08 14:20:00,534.29,534.64,534.0,534.2,3325.0,534.29,534.64,534.0,534.2,3325.0
2024-10-08 14:25:00,534.25,534.63,534.25,534.62,521.0,534.25,534.63,534.25,534.62,521.0
2024-10-08 14:30:00,534.46,534.46,533.99,534.22,1567.0,534.46,534.46,533.99,534.22,1567.0
2024-10-08 14:35:00,534.22,534.82,534.0,534.77,1500.0,534.22,534.82,534.0,534.77,1500.0
2024-10-08 14:40:00,535.29,535.86,535.06,535.63,700.0,535.29,535.86,535.06,535.63,700.0
2024-10-08 14:45:00,535.89,535.9,535.32,535.32,500.0,535.89,535.9,535.32,535.32,500.0
2024-10-08 14:50:00,535.43,535.61,535.42,535.49,700.0,535.43,535.61,535.42,535.49,700.0
2024-10-08 14:55:00,535.49,535.49,534.89,535.24,1100.0,535.49,535.49,534.89,535.24,1100.0
2024-10-08 15:00:00,535.01,535.15,534.28,535.06,3477.0,535.01,535.15,534.28,535.06,3477.0
2024-10-08 15:05:00,535.08,535.77,535.07,535.24,1314.0,535.08,535.77,535.07,535.24,1314.0
2024-10-08 15:10:00,534.88,535.13,534.53,534.53,1426.0,534.88,535.13,534.53,534.53,1426.0
2024-10-08 15:15:00,534.33,534.59,533.8,534.13,4504.0,534.33,534.59,533.8,534.13,4504.0
2024-10-08 15:20:00,534.44,534.58,533.86,534.4,1300.0,534.44,534.58,533.86,534.4,1300.0
2024-10-08 15:25:00,534.18,534.39,528.67,530.05,23505.0,534.18,534.39,528.67,530.05,23505.0
2024-10-08 15:30:00,530.09,530.91,530.09,530.68,1500.0,530.09,530.91,530.09,530.68,1500.0
2024-10-08 15:35:00,530.68,530.93,529.28,530.66,5179.0,530.68,530.93,529.28,530.66,5179.0
2024-10-08 15:40:00,530.52,531.06,530.0,530.77,7400.0,530.52,531.06,530.0,530.77,7400.0
2024-10-08 15:45:00,530.44,531.46,529.63,531.28,5166.0,530.44,531.46,529.63,531.28,5166.0
2024-10-08 15:50:00,531.55,532.84,531.0,532.72,5557.0,531.55,532.84,531.0,532.72,5557.0
2024-10-08 15:55:00,531.99,532.75,531.09,532.33,37957.0,531.99,532.75,531.09,532.33,37957.0
2024-10-09 09:30:00,531.83,531.83,531.83,531.83,1718.0,531.83,531.83,531.83,531.83,1718.0
2024-10-09 09:35:00,533.18,533.18,533.17,533.18,144.0,533.18,533.18,533.17,533.18,144.0
2024-10-09 09:40:00,533.46,536.47,533.45,535.88,1600.0,533.46,536.47,533.45,535.88,1600.0
2024-10-09 09:45:00,535.88,535.88,534.33,534.33,325.0,535.88,535.88,534.33,534.33,325.0
2024-10-09 09:50:00,535.63,535.63,534.81,534.81,225.0,535.63,535.63,534.81,534.81,225.0
2024-10-09 09:55:00,534.81,534.81,534.81,534.81,0.0,534.81,534.81,534.81,534.81,0.0
2024-10-09 10:00:00,535.13,535.13,535.13,535.13,100.0,535.13,535.13,535.13,535.13,100.0
2024-10-09 10:05:00,535.98,536.82,535.97,536.14,1201.0,535.98,536.82,535.97,536.14,1201.0
2024-10-09 10:10:00,536.59,536.78,536.59,536.77,300.0,536.59,536.78,536.59,536.77,300.0
2024-10-09 10:15:00,536.9,538.06,536.9,537.8,2428.0,536.9,538.06,536.9,537.8,2428.0
2024-10-09 10:20:00,538.06,538.92,537.17,538.92,1979.0,538.06,538.92,537.17,538.92,1979.0
2024-10-09 10:25:00,538.92,538.92,538.09,538.1,500.0,538.92,538.92,538.09,538.1,500.0
2024-10-09 10:30:00,537.25,538.04,534.12,534.13,4491.0,537.25,538.04,534.12,534.13,4491.0
2024-10-09 10:35:00,534.54,536.08,534.54,535.45,3754.0,534.54,536.08,534.54,535.45,3754.0
2024-10-09 10:40:00,535.74,536.84,535.73,536.4,2290.0,535.74,536.84,535.73,536.4,2290.0
2024-10-09 10:45:00,537.04,537.04,536.72,536.73,200.0,537.04,537.04,536.72,536.73,200.0
2024-10-09 10:50:00,537.49,537.49,536.95,537.37,600.0,537.49,537.49,536.95,537.37,600.0
2024-10-09 10:55:00,538.2,538.2,537.36,537.38,500.0,538.2,538.2,537.36,537.38,500.0
2024-10-09 11:00:00,536.74,538.4,536.73,538.25,1363.0,536.74,538.4,536.73,538.25,1363.0
2024-10-09 11:05:00,537.56,538.25,537.56,538.25,200.0,537.56,538.25,537.56,538.25,200.0
2024-10-09 11:10:00,537.75,538.22,535.96,535.96,3505.0,537.75,538.22,535.96,535.96,3505.0
2024-10-09 11:15:00,536.36,536.36,536.36,536.36,100.0,536.36,536.36,536.36,536.36,100.0
2024-10-09 11:20:00,536.45,536.72,535.92,536.72,300.0,536.45,536.72,535.92,536.72,300.0
2024-10-09 11:25:00,536.22,537.01,536.22,537.0,800.0,536.22,537.01,536.22,537.0,800.0
2024-10-09 11:30:00,536.99,537.38,536.99,537.26,706.0,536.99,537.38,536.99,537.26,706.0
2024-10-09 11:35:00,537.44,537.8,537.3,537.32,2053.0,537.44,537.8,537.3,537.32,2053.0
2024-10-09 11:40:00,537.32,538.28,537.31,537.84,1067.0,537.32,538.28,537.31,537.84,1067.0
2024-10-09 11:45:00,537.83,537.83,537.82,537.83,700.0,537.83,537.83,537.82,537.83,700.0
2024-10-09 11:50:00,538.26,538.82,538.09,538.73,3172.0,538.26,538.82,538.09,538.73,3172.0
2024-10-09 11:55:00,538.33,538.33,538.29,538.3,500.0,538.33,538.33,538.29,538.3,500.0
2024-10-09 12:00:00,538.26,539.63,538.26,539.16,3948.0,538.26,539.63,538.26,539.16,3948.0
2024-10-09 12:05:00,539.75,540.0,539.16,539.52,1200.0,539.75,540.0,539.16,539.52,1200.0
2024-10-09 12:10:00,539.19,539.53,537.27,537.27,3556.0,539.19,539.53,537.27,537.27,3556.0
2024-10-09 12:15:00,537.12,537.6,536.85,536.94,400.0,537.12,537.6,536.85,536.94,400.0
2024-10-09 12:20:00,536.01,536.9,536.01,536.9,614.0,536.01,536.9,536.01,536.9,614.0
2024-10-09 12:25:00,536.9,536.9,536.64,536.64,1600.0,536.9,536.9,536.64,536.64,1600.0
2024-10-09 12:30:00,536.62,537.12,536.19,536.59,11674.0,536.62,537.12,536.19,536.59,11674.0
2024-10-09 12:35:00,536.47,537.03,536.44,536.9,2278.0,536.47,537.03,536.44,536.9,2278.0
2024-10-09 12:40:00,537.32,538.8,537.32,538.28,3203.0,537.32,538.8,537.32,538.28,3203.0
2024-10-09 12:45:00,538.23,538.52,537.9,538.4,1577.0,538.23,538.52,537.9,538.4,1577.0
2024-10-09 12:50:00,538.35,538.52,537.82,538.18,1100.0,538.35,538.52,537.82,538.18,1100.0
2024-10-09 12:55:00,537.63,537.63,537.62,537.63,100.0,537.63,537.63,537.62,537.63,100.0
2024-10-09 13:00:00,537.92,538.2,537.64,537.92,700.0,537.92,538.2,537.64,537.92,700.0
2024-10-09 13:05:00,537.92,537.97,537.59,537.97,600.0,537.92,537.97,537.59,537.97,600.0
2024-10-09 13:10:00,537.7,538.27,537.7,538.22,1066.0,537.7,538.27,537.7,538.22,1066.0
2024-10-09 13:15:00,538.42,538.42,538.42,538.42,457.0,538.42,538.42,538.42,538.42,457.0
2024-10-09 13:20:00,538.39,538.39,537.31,537.32,1179.0,538.39,538.39,537.31,537.32,1179.0
2024-10-09 13:25:00,537.92,537.92,537.91,537.92,400.0,537.92,537.92,537.91,537.92,400.0
2024-10-09 13:30:00,537.92,539.35,537.91,539.35,2339.0,537.92,539.35,537.91,539.35,2339.0
2024-10-09 13:35:00,539.3,539.3,539.21,539.3,500.0,539.3,539.3,539.21,539.3,500.0
2024-10-09 13:40:00,538.99,539.41,538.32,538.32,1200.0,538.99,539.41,538.32,538.32,1200.0
2024-10-09 13:45:00,539.02,541.43,539.02,540.61,3816.0,539.02,541.43,539.02,540.61,3816.0
2024-10-09 13:50:00,541.0,541.77,540.25,541.06,7082.0,541.0,541.77,540.25,541.06,7082.0
2024-10-09 13:55:00,542.23,542.86,541.81,542.13,2984.0,542.23,542.86,541.81,542.13,2984.0
2024-10-09 14:00:00,541.69,541.69,541.6,541.61,200.0,541.69,541.69,541.6,541.61,200.0
2024-10-09 14:05:00,540.75,541.82,540.46,540.46,1600.0,540.75,541.82,540.46,540.46,1600.0
2024-10-09 14:10:00,540.56,541.21,540.25,541.15,3196.0,540.56,541.21,540.25,541.15,3196.0
2024-10-09 14:15:00,541.0,541.01,540.84,540.92,1100.0,541.0,541.01,540.84,540.92,1100.0
2024-10-09 14:20:00,540.66,540.95,540.35,540.95,2987.0,540.66,540.95,540.35,540.95,2987.0
2024-10-09 14:25:00,541.09,541.67,541.09,541.54,1075.0,541.09,541.67,541.09,541.54,1075.0
2024-10-09 14:30:00,541.72,541.9,541.35,541.72,2411.0,541.72,541.9,541.35,541.72,2411.0
2024-10-09 14:35:00,541.71,543.01,541.7,542.23,6802.0,541.71,543.01,541.7,542.23,6802.0
2024-10-09 14:40:00,541.65,541.8,541.37,541.8,1025.0,541.65,541.8,541.37,541.8,1025.0
2024-10-09 14:45:00,541.65,541.66,540.71,540.79,4132.0,541.65,541.66,540.71,540.79,4132.0
2024-10-09 14:50:00,540.79,540.79,540.37,540.37,600.0,540.79,540.79,540.37,540.37,600.0
2024-10-09 14:55:00,540.49,541.21,540.46,540.94,1828.0,540.49,541.21,540.46,540.94,1828.0
2024-10-09 15:00:00,540.84,541.62,540.37,541.32,3401.0,540.84,541.62,540.37,541.32,3401.0
2024-10-09 15:05:00,541.16,541.67,540.97,541.22,2421.0,541.16,541.67,540.97,541.22,2421.0
2024-10-09 15:10:00,540.99,541.46,540.99,541.22,1004.0,540.99,541.46,540.99,541.22,1004.0
2024-10-09 15:15:00,541.22,541.4,540.41,540.59,9314.0,541.22,541.4,540.41,540.59,9314.0
2024-10-09 15:20:00,540.59,540.99,540.52,540.92,6401.0,540.59,540.99,540.52,540.92,6401.0
2024-10-09 15:25:00,540.93,541.0,540.8,540.93,1717.0,540.93,541.0,540.8,540.93,1717.0
2024-10-09 15:30:00,541.01,542.48,541.01,542.48,3593.0,541.01,542.48,541.01,542.48,3593.0
2024-10-09 15:35:00,542.43,542.48,541.52,541.73,2000.0,542.43,542.48,541.52,541.73,2000.0
2024-10-09 15:40:00,541.37,541.77,540.74,541.17,4300.0,541.37,541.77,540.74,541.17,4300.0
2024-10-09 15:45:00,540.9,541.26,539.14,539.74,5786.0,540.9,541.26,539.14,539.74,5786.0
2024-10-09 15:50:00,540.5,541.99,540.01,541.09,3228.0,540.5,541.99,540.01,541.09,3228.0
2024-10-09 15:55:00,541.19,541.95,540.0,540.67,20313.0,541.19,541.95,540.0,540.67,20313.0
2024-10-10 09:30:00,536.16,540.49,536.16,540.49,1526.0,536.16,540.49,536.16,540.49,1526.0
2024-10-10 09:35:00,541.85,542.29,541.85,542.29,200.0,541.85,542.29,541.85,542.29,200.0
2024-10-10 09:40:00,541.59,542.19,541.11,541.8,760.0,541.59,542.19,541.11,541.8,760.0
2024-10-10 09:45:00,540.95,541.21,540.71,541.21,477.0,540.95,541.21,540.71,541.21,477.0
2024-10-10 09:50:00,540.8,542.18,538.37,539.24,1615.0,540.8,542.18,538.37,539.24,1615.0
2024-10-10 09:55:00,540.1,541.69,540.1,541.18,500.0,540.1,541.69,540.1,541.18,500.0
2024-10-10 10:00:00,541.84,542.72,541.5,541.5,2393.0,541.84,542.72,541.5,541.5,2393.0
2024-10-10 10:05:00,541.76,542.16,541.62,541.63,1082.0,541.76,542.16,541.62,541.63,1082.0
2024-10-10 10:10:00,542.49,546.23,542.49,545.38,4352.0,542.49,546.23,542.49,545.38,4352.0
2024-10-10 10:15:00,545.3,545.62,545.3,545.62,400.0,545.3,545.62,545.3,545.62,400.0
2024-10-10 10:20:00,545.01,545.15,544.97,545.15,800.0,545.01,545.15,544.97,545.15,800.0
2024-10-10 10:25:00,544.5,545.65,544.5,545.65,725.0,544.5,545.65,544.5,545.65,725.0
2024-10-10 10:30:00,544.91,544.91,543.72,543.72,1297.0,544.91,544.91,543.72,543.72,1297.0
2024-10-10 10:35:00,543.83,544.81,543.83,544.81,415.0,543.83,544.81,543.83,544.81,415.0
2024-10-10 10:40:00,544.05,545.01,544.05,544.99,665.0,544.05,545.01,544.05,544.99,665.0
2024-10-10 10:45:00,545.15,545.16,544.17,544.28,1700.0,545.15,545.16,544.17,544.28,1700.0
2024-10-10 10:50:00,544.21,545.19,544.21,544.45,2613.0,544.21,545.19,544.21,544.45,2613.0
2024-10-10 10:55:00,544.81,544.82,544.63,544.8,1023.0,544.81,544.82,544.63,544.8,1023.0
2024-10-10 11:00:00,544.01,544.22,543.81,544.22,1635.0,544.01,544.22,543.81,544.22,1635.0
2024-10-10 11:05:00,544.41,546.45,544.41,546.45,1812.0,544.41,546.45,544.41,546.45,1812.0
2024-10-10 11:10:00,546.6,548.0,545.92,547.97,6232.0,546.6,548.0,545.92,547.97,6232.0
2024-10-10 11:15:00,547.68,548.04,547.03,547.07,1925.0,547.68,548.04,547.03,547.07,1925.0
2024-10-10 11:20:00,546.57,546.57,546.56,546.57,100.0,546.57,546.57,546.56,546.57,100.0
2024-10-10 11:25:00,546.57,546.57,546.57,546.57,0.0,546.57,546.57,546.57,546.57,0.0
2024-10-10 11:30:00,547.13,547.48,546.59,547.48,1400.0,547.13,547.48,546.59,547.48,1400.0
2024-10-10 11:35:00,547.99,548.6,547.99,548.39,2074.0,547.99,548.6,547.99,548.39,2074.0
2024-10-10 11:40:00,549.0,551.08,548.83,550.34,10537.0,549.0,551.08,548.83,550.34,10537.0
2024-10-10 11:45:00,550.95,551.39,550.01,550.76,2853.0,550.95,551.39,550.01,550.76,2853.0
2024-10-10 11:50:00,551.3,551.3,550.6,551.3,1819.0,551.3,551.3,550.6,551.3,1819.0
2024-10-10 11:55:00,551.69,551.69,550.44,550.98,1930.0,551.69,551.69,550.44,550.98,1930.0
2024-10-10 12:00:00,551.34,552.29,551.33,551.72,1775.0,551.34,552.29,551.33,551.72,1775.0
2024-10-10 12:05:00,551.44,551.44,550.58,551.33,1808.0,551.44,551.44,550.58,551.33,1808.0
2024-10-10 12:10:00,550.93,552.6,550.93,552.6,2516.0,550.93,552.6,550.93,552.6,2516.0
2024-10-10 12:15:00,552.59,552.63,551.64,551.95,1371.0,552.59,552.63,551.64,551.95,1371.0
2024-10-10 12:20:00,551.97,552.63,551.32,552.62,2862.0,551.97,552.63,551.32,552.62,2862.0
2024-10-10 12:25:00,552.22,552.22,551.2,551.2,2377.0,552.22,552.22,551.2,551.2,2377.0
2024-10-10 12:30:00,551.59,551.62,550.27,550.89,3168.0,551.59,551.62,550.27,550.89,3168.0
2024-10-10 12:35:00,550.75,551.99,550.65,551.99,1162.0,550.75,551.99,550.65,551.99,1162.0
2024-10-10 12:40:00,551.45,551.45,551.16,551.16,730.0,551.45,551.45,551.16,551.16,730.0
2024-10-10 12:45:00,550.75,551.04,549.8,551.04,1330.0,550.75,551.04,549.8,551.04,1330.0
2024-10-10 12:50:00,551.03,551.63,551.0,551.63,425.0,551.03,551.63,551.0,551.63,425.0
2024-10-10 12:55:00,551.32,551.99,551.32,551.99,1494.0,551.32,551.99,551.32,551.99,1494.0
2024-10-10 13:00:00,552.25,552.56,551.95,551.99,1864.0,552.25,552.56,551.95,551.99,1864.0
2024-10-10 13:05:00,551.99,552.32,551.75,552.12,5036.0,551.99,552.32,551.75,552.12,5036.0
2024-10-10 13:10:00,551.95,551.95,551.0,551.36,1913.0,551.95,551.95,551.0,551.36,1913.0
2024-10-10 13:15:00,551.36,551.36,551.36,551.36,0.0,551.36,551.36,551.36,551.36,0.0
2024-10-10 13:20:00,551.77,552.99,551.77,552.95,2117.0,551.77,552.99,551.77,552.95,2117.0
2024-10-10 13:25:00,552.95,553.84,552.89,553.84,3374.0,552.95,553.84,552.89,553.84,3374.0
2024-10-10 13:30:00,553.88,554.22,553.21,554.22,1585.0,553.88,554.22,553.21,554.22,1585.0
2024-10-10 13:35:00,553.5,553.51,553.32,553.32,400.0,553.5,553.51,553.32,553.32,400.0
2024-10-10 13:40:00,553.32,553.32,552.17,552.49,1200.0,553.32,553.32,552.17,552.49,1200.0
2024-10-10 13:45:00,552.13,552.14,551.48,551.48,1725.0,552.13,552.14,551.48,551.48,1725.0
2024-10-10 13:50:00,551.14,551.47,550.4,551.11,2093.0,551.14,551.47,550.4,551.11,2093.0
2024-10-10 13:55:00,551.74,551.74,551.73,551.74,100.0,551.74,551.74,551.73,551.74,100.0
2024-10-10 14:00:00,552.38,552.39,551.96,551.99,625.0,552.38,552.39,551.96,551.99,625.0
2024-10-10 14:05:00,552.17,552.72,552.02,552.34,1145.0,552.17,552.72,552.02,552.34,1145.0
2024-10-10 14:10:00,552.16,552.34,552.16,552.34,800.0,552.16,552.34,552.16,552.34,800.0
2024-10-10 14:15:00,552.34,552.37,551.85,551.85,1729.0,552.34,552.37,551.85,551.85,1729.0
2024-10-10 14:20:00,552.29,552.29,551.21,551.73,3918.0,552.29,552.29,551.21,551.73,3918.0
2024-10-10 14:25:00,552.12,552.12,551.88,552.02,400.0,552.12,552.12,551.88,552.02,400.0
2024-10-10 14:30:00,552.46,553.5,552.46,553.45,4428.0,552.46,553.5,552.46,553.45,4428.0
2024-10-10 14:35:00,553.42,553.42,552.47,552.66,2186.0,553.42,553.42,552.47,552.66,2186.0
2024-10-10 14:40:00,552.31,553.3,552.31,553.3,2981.0,552.31,553.3,552.31,553.3,2981.0
2024-10-10 14:45:00,553.31,553.47,553.31,553.47,200.0,553.31,553.47,553.31,553.47,200.0
2024-10-10 14:50:00,553.46,553.47,553.46,553.47,300.0,553.46,553.47,553.46,553.47,300.0
2024-10-10 14:55:00,553.62,553.75,553.33,553.55,1450.0,553.62,553.75,553.33,553.55,1450.0
2024-10-10 15:00:00,553.55,553.55,552.72,552.73,3819.0,553.55,553.55,552.72,552.73,3819.0
2024-10-10 15:05:00,552.62,552.62,552.54,552.55,216.0,552.62,552.62,552.54,552.55,216.0
2024-10-10 15:10:00,552.44,552.56,552.33,552.42,1271.0,552.44,552.56,552.33,552.42,1271.0
2024-10-10 15:15:00,552.39,552.4,552.38,552.38,200.0,552.39,552.4,552.38,552.38,200.0
2024-10-10 15:20:00,552.37,553.21,552.32,552.92,1200.0,552.37,553.21,552.32,552.92,1200.0
2024-10-10 15:25:00,552.96,553.42,552.96,553.27,1431.0,552.96,553.42,552.96,553.27,1431.0
2024-10-10 15:30:00,553.45,553.45,552.42,552.79,2436.0,553.45,553.45,552.42,552.79,2436.0
2024-10-10 15:35:00,552.78,552.78,552.0,552.29,1235.0,552.78,552.78,552.0,552.29,1235.0
2024-10-10 15:40:00,551.95,552.27,551.63,552.24,1969.0,551.95,552.27,551.63,552.24,1969.0
2024-10-10 15:45:00,552.24,553.17,552.23,552.93,4808.0,552.24,553.17,552.23,552.93,4808.0
2024-10-10 15:50:00,553.08,554.16,552.68,553.53,9541.0,553.08,554.16,552.68,553.53,9541.0
2024-10-10 15:55:00,553.53,554.25,552.6,554.2,16888.0,553.53,554.25,552.6,554.2,16888.0
2024-10-11 09:30:00,553.7,554.09,551.13,554.09,5129.0,553.7,554.09,551.13,554.09,5129.0
2024-10-11 09:35:00,555.01,555.02,552.52,554.56,4706.0,555.01,555.02,552.52,554.56,4706.0
2024-10-11 09:40:00,555.66,555.66,554.82,554.97,300.0,555.66,555.66,554.82,554.97,300.0
2024-10-11 09:45:00,555.23,555.23,554.76,554.76,902.0,555.23,555.23,554.76,554.76,902.0
2024-10-11 09:50:00,553.71,553.71,551.68,553.18,1809.0,553.71,553.71,551.68,553.18,1809.0
2024-10-11 09:55:00,554.7,554.7,552.56,553.32,1550.0,554.7,554.7,552.56,553.32,1550.0
2024-10-11 10:00:00,552.22,553.48,552.14,552.14,1768.0,552.22,553.48,552.14,552.14,1768.0
2024-10-11 10:05:00,553.65,554.18,553.09,553.64,2896.0,553.65,554.18,553.09,553.64,2896.0
2024-10-11 10:10:00,555.75,555.75,554.47,554.47,500.0,555.75,555.75,554.47,554.47,500.0
2024-10-11 10:15:00,555.4,555.41,554.82,554.82,1955.0,555.4,555.41,554.82,554.82,1955.0
2024-10-11 10:20:00,554.82,555.84,554.82,555.2,12191.0,554.82,555.84,554.82,555.2,12191.0
2024-10-11 10:25:00,556.1,556.1,555.33,555.33,2434.0,556.1,556.1,555.33,555.33,2434.0
2024-10-11 10:30:00,555.62,556.29,555.09,556.29,2180.0,555.62,556.29,555.09,556.29,2180.0
2024-10-11 10:35:00,556.13,559.1,556.09,558.46,21414.0,556.13,559.1,556.09,558.46,21414.0
2024-10-11 10:40:00,559.1,559.11,556.91,556.91,5238.0,559.1,559.11,556.91,556.91,5238.0
2024-10-11 10:45:00,557.06,558.43,557.03,557.94,2641.0,557.06,558.43,557.03,557.94,2641.0
2024-10-11 10:50:00,557.94,558.69,557.93,558.69,1096.0,557.94,558.69,557.93,558.69,1096.0
2024-10-11 10:55:00,559.0,559.06,557.64,557.64,900.0,559.0,559.06,557.64,557.64,900.0
2024-10-11 11:00:00,558.24,559.06,558.23,558.88,1538.0,558.24,559.06,558.23,558.88,1538.0
2024-10-11 11:05:00,559.06,559.25,557.76,557.8,8660.0,559.06,559.25,557.76,557.8,8660.0
2024-10-11 11:10:00,558.0,558.19,557.25,557.25,600.0,558.0,558.19,557.25,557.25,600.0
2024-10-11 11:15:00,556.8,556.8,556.5,556.5,863.0,556.8,556.8,556.5,556.5,863.0
2024-10-11 11:20:00,557.11,557.96,557.11,557.96,1364.0,557.11,557.96,557.11,557.96,1364.0
2024-10-11 11:25:00,558.17,560.19,558.11,560.19,2750.0,558.17,560.19,558.11,560.19,2750.0
2024-10-11 11:30:00,560.11,560.66,559.73,560.0,2645.0,560.11,560.66,559.73,560.0,2645.0
2024-10-11 11:35:00,559.99,560.19,559.5,560.19,4853.0,559.99,560.19,559.5,560.19,4853.0
2024-10-11 11:40:00,559.55,559.8,558.91,559.8,1405.0,559.55,559.8,558.91,559.8,1405.0
2024-10-11 11:45:00,559.8,559.8,559.8,559.8,100.0,559.8,559.8,559.8,559.8,100.0
2024-10-11 11:50:00,559.72,560.25,559.71,560.25,1400.0,559.72,560.25,559.71,560.25,1400.0
2024-10-11 11:55:00,560.84,560.84,559.76,559.76,400.0,560.84,560.84,559.76,559.76,400.0
2024-10-11 12:00:00,560.08,560.08,559.0,559.37,2167.0,560.08,560.08,559.0,559.37,2167.0
2024-10-11 12:05:00,559.47,559.47,558.77,558.77,410.0,559.47,559.47,558.77,558.77,410.0
2024-10-11 12:10:00,558.94,558.94,558.7,558.7,459.0,558.94,558.94,558.7,558.7,459.0
2024-10-11 12:15:00,558.7,558.7,558.7,558.7,0.0,558.7,558.7,558.7,558.7,0.0
2024-10-11 12:20:00,558.42,558.57,558.14,558.31,2078.0,558.42,558.57,558.14,558.31,2078.0
2024-10-11 12:25:00,558.2,558.2,558.19,558.2,100.0,558.2,558.2,558.19,558.2,100.0
2024-10-11 12:30:00,558.2,558.2,557.58,557.6,1411.0,558.2,558.2,557.58,557.6,1411.0
2024-10-11 12:35:00,557.03,557.47,557.03,557.47,200.0,557.03,557.47,557.03,557.47,200.0
2024-10-11 12:40:00,557.16,557.64,557.16,557.22,800.0,557.16,557.64,557.16,557.22,800.0
2024-10-11 12:45:00,556.69,556.69,556.69,556.69,100.0,556.69,556.69,556.69,556.69,100.0
2024-10-11 12:50:00,556.62,557.71,556.61,557.71,1876.0,556.62,557.71,556.61,557.71,1876.0
2024-10-11 12:55:00,557.76,557.8,557.21,557.8,707.0,557.76,557.8,557.21,557.8,707.0
2024-10-11 13:00:00,557.94,557.94,557.88,557.88,450.0,557.94,557.94,557.88,557.88,450.0
2024-10-11 13:05:00,558.15,558.15,557.68,558.04,670.0,558.15,558.15,557.68,558.04,670.0
2024-10-11 13:10:00,558.04,558.04,558.04,558.04,0.0,558.04,558.04,558.04,558.04,0.0
2024-10-11 13:15:00,558.05,558.57,558.04,558.42,1394.0,558.05,558.57,558.04,558.42,1394.0
2024-10-11 13:20:00,558.13,558.82,558.05,558.82,1216.0,558.13,558.82,558.05,558.82,1216.0
2024-10-11 13:25:00,558.86,558.86,558.86,558.86,300.0,558.86,558.86,558.86,558.86,300.0
2024-10-11 13:30:00,559.1,559.85,559.1,559.63,2394.0,559.1,559.85,559.1,559.63,2394.0
2024-10-11 13:35:00,559.85,560.26,559.37,559.61,2008.0,559.85,560.26,559.37,559.61,2008.0
2024-10-11 13:40:00,559.15,559.59,559.15,559.59,352.0,559.15,559.59,559.15,559.59,352.0
2024-10-11 13:45:00,559.57,559.58,559.55,559.56,400.0,559.57,559.58,559.55,559.56,400.0
2024-10-11 13:50:00,560.02,560.53,559.84,560.53,720.0,560.02,560.53,559.84,560.53,720.0
2024-10-11 13:55:00,560.51,560.86,560.51,560.86,400.0,560.51,560.86,560.51,560.86,400.0
2024-10-11 14:00:00,560.86,560.86,559.69,559.99,6041.0,560.86,560.86,559.69,559.99,6041.0
2024-10-11 14:05:00,560.71,560.77,560.71,560.77,319.0,560.71,560.77,560.71,560.77,319.0
2024-10-11 14:10:00,561.1,561.1,560.9,560.9,1999.0,561.1,561.1,560.9,560.9,1999.0
2024-10-11 14:15:00,560.71,560.71,560.44,560.45,300.0,560.71,560.71,560.44,560.45,300.0
2024-10-11 14:20:00,560.71,560.71,560.7,560.71,295.0,560.71,560.71,560.7,560.71,295.0
2024-10-11 14:25:00,560.68,560.85,560.32,560.48,3718.0,560.68,560.85,560.32,560.48,3718.0
2024-10-11 14:30:00,560.47,560.62,560.3,560.41,2011.0,560.47,560.62,560.3,560.41,2011.0
2024-10-11 14:35:00,560.35,560.61,560.35,560.49,2237.0,560.35,560.61,560.35,560.49,2237.0
2024-10-11 14:40:00,560.88,561.47,560.76,561.47,3239.0,560.88,561.47,560.76,561.47,3239.0
2024-10-11 14:45:00,561.72,562.01,561.71,562.01,600.0,561.72,562.01,561.71,562.01,600.0
2024-10-11 14:50:00,562.04,562.04,561.25,561.28,2223.0,562.04,562.04,561.25,561.28,2223.0
2024-10-11 14:55:00,561.28,561.28,560.73,561.05,1942.0,561.28,561.28,560.73,561.05,1942.0
2024-10-11 15:00:00,561.05,561.05,561.04,561.05,835.0,561.05,561.05,561.04,561.05,835.0
2024-10-11 15:05:00,561.05,561.05,560.74,560.74,615.0,561.05,561.05,560.74,560.74,615.0
2024-10-11 15:10:00,560.94,561.9,560.93,561.83,1630.0,560.94,561.9,560.93,561.83,1630.0
2024-10-11 15:15:00,561.79,561.79,561.79,561.79,201.0,561.79,561.79,561.79,561.79,201.0
2024-10-11 15:20:00,561.37,561.47,560.93,560.99,3173.0,561.37,561.47,560.93,560.99,3173.0
2024-10-11 15:25:00,560.99,561.5,560.99,561.44,1170.0,560.99,561.5,560.99,561.44,1170.0
2024-10-11 15:30:00,561.47,561.47,561.33,561.33,500.0,561.47,561.47,561.33,561.33,500.0
2024-10-11 15:35:00,560.94,560.94,559.47,559.47,2546.0,560.94,560.94,559.47,559.47,2546.0
2024-10-11 15:40:00,559.45,560.06,559.08,559.8,2217.0,559.45,560.06,559.08,559.8,2217.0
2024-10-11 15:45:00,559.9,559.93,558.42,558.79,2416.0,559.9,559.93,558.42,558.79,2416.0
2024-10-11 15:50:00,558.4,558.96,558.4,558.73,5833.0,558.4,558.96,558.4,558.73,5833.0
2024-10-11 15:55:00,558.49,560.08,557.06,560.06,29464.0,558.49,560.08,557.06,560.06,29464.0
2024-10-14 09:30:00,562.83,564.02,561.54,563.47,7638.0,562.83,564.02,561.54,563.47,7638.0
2024-10-14 09:35:00,562.36,564.97,561.54,564.97,1441.0,562.36,564.97,561.54,564.97,1441.0
2024-10-14 09:40:00,563.25,565.65,562.0,562.21,5031.0,563.25,565.65,562.0,562.21,5031.0
2024-10-14 09:45:00,562.36,563.64,561.9,562.84,14903.0,562.36,563.64,561.9,562.84,14903.0
2024-10-14 09:50:00,561.8,563.15,561.56,562.14,6298.0,561.8,563.15,561.56,562.14,6298.0
2024-10-14 09:55:00,561.5,562.5,560.13,562.5,2400.0,561.5,562.5,560.13,562.5,2400.0
2024-10-14 10:00:00,562.5,563.54,562.01,562.86,4291.0,562.5,563.54,562.01,562.86,4291.0
2024-10-14 10:05:00,563.0,563.65,561.6,561.6,12205.0,563.0,563.65,561.6,561.6,12205.0
2024-10-14 10:10:00,560.0,560.28,557.03,557.03,3518.0,560.0,560.28,557.03,557.03,3518.0
2024-10-14 10:15:00,558.26,558.84,557.17,557.86,4217.0,558.26,558.84,557.17,557.86,4217.0
2024-10-14 10:20:00,559.0,559.0,557.91,558.3,1020.0,559.0,559.0,557.91,558.3,1020.0
2024-10-14 10:25:00,558.19,562.69,558.19,562.06,13507.0,558.19,562.69,558.19,562.06,13507.0
2024-10-14 10:30:00,561.9,561.96,559.2,559.21,7574.0,561.9,561.96,559.2,559.21,7574.0
2024-10-14 10:35:00,559.44,561.5,559.22,561.5,26109.0,559.44,561.5,559.22,561.5,26109.0
2024-10-14 10:40:00,561.3,561.4,560.05,560.19,3536.0,561.3,561.4,560.05,560.19,3536.0
2024-10-14 10:45:00,560.0,560.62,559.5,559.73,807.0,560.0,560.62,559.5,559.73,807.0
2024-10-14 10:50:00,558.89,559.43,558.89,559.43,2000.0,558.89,559.43,558.89,559.43,2000.0
2024-10-14 10:55:00,559.74,559.97,558.5,558.5,1261.0,559.74,559.97,558.5,558.5,1261.0
2024-10-14 11:00:00,557.79,557.79,556.23,556.94,800.0,557.79,557.79,556.23,556.94,800.0
2024-10-14 11:05:00,555.69,557.0,555.58,556.6,1786.0,555.69,557.0,555.58,556.6,1786.0
2024-10-14 11:10:00,557.18,557.86,556.83,557.85,1100.0,557.18,557.86,556.83,557.85,1100.0
2024-10-14 11:15:00,557.9,557.9,557.9,557.9,100.0,557.9,557.9,557.9,557.9,100.0
2024-10-14 11:20:00,557.71,558.96,557.65,558.96,1618.0,557.71,558.96,557.65,558.96,1618.0
2024-10-14 11:25:00,559.08,559.08,558.24,558.24,223.0,559.08,559.08,558.24,558.24,223.0
2024-10-14 11:30:00,558.17,558.54,558.17,558.54,375.0,558.17,558.54,558.17,558.54,375.0
2024-10-14 11:35:00,559.1,559.1,559.09,559.1,100.0,559.1,559.1,559.09,559.1,100.0
2024-10-14 11:40:00,558.34,558.92,558.34,558.92,200.0,558.34,558.92,558.34,558.92,200.0
2024-10-14 11:45:00,558.12,558.63,558.12,558.63,300.0,558.12,558.63,558.12,558.63,300.0
2024-10-14 11:50:00,560.12,560.12,560.12,560.12,100.0,560.12,560.12,560.12,560.12,100.0
2024-10-14 11:55:00,559.94,560.61,559.93,560.61,1720.0,559.94,560.61,559.93,560.61,1720.0
2024-10-14 12:00:00,560.06,560.06,559.77,559.77,200.0,560.06,560.06,559.77,559.77,200.0
2024-10-14 12:05:00,558.62,560.22,558.49,560.22,1629.0,558.62,560.22,558.49,560.22,1629.0
2024-10-14 12:10:00,559.9,559.91,559.1,559.1,200.0,559.9,559.91,559.1,559.1,200.0
2024-10-14 12:15:00,559.28,560.0,559.28,560.0,734.0,559.28,560.0,559.28,560.0,734.0
2024-10-14 12:20:00,560.0,560.0,559.39,559.82,302.0,560.0,560.0,559.39,559.82,302.0
2024-10-14 12:25:00,560.31,560.31,560.3,560.31,135.0,560.31,560.31,560.3,560.31,135.0
2024-10-14 12:30:00,559.58,559.58,558.99,558.99,200.0,559.58,559.58,558.99,558.99,200.0
2024-10-14 12:35:00,559.33,559.57,558.92,559.4,835.0,559.33,559.57,558.92,559.4,835.0
2024-10-14 12:40:00,559.22,559.22,559.21,559.22,1042.0,559.22,559.22,559.21,559.22,1042.0
2024-10-14 12:45:00,558.9,558.91,558.9,558.9,100.0,558.9,558.91,558.9,558.9,100.0
2024-10-14 12:50:00,559.23,559.56,558.89,558.89,1325.0,559.23,559.56,558.89,558.89,1325.0
2024-10-14 12:55:00,558.86,558.86,558.86,558.86,125.0,558.86,558.86,558.86,558.86,125.0
2024-10-14 13:00:00,558.86,558.86,558.86,558.86,0.0,558.86,558.86,558.86,558.86,0.0
2024-10-14 13:05:00,558.89,559.65,558.89,559.65,1455.0,558.89,559.65,558.89,559.65,1455.0
2024-10-14 13:10:00,559.71,559.71,559.71,559.71,1039.0,559.71,559.71,559.71,559.71,1039.0
2024-10-14 13:15:00,559.55,559.55,559.55,559.55,200.0,559.55,559.55,559.55,559.55,200.0
2024-10-14 13:20:00,559.55,559.55,559.55,559.55,0.0,559.55,559.55,559.55,559.55,0.0
2024-10-14 13:25:00,559.55,559.55,559.55,559.55,0.0,559.55,559.55,559.55,559.55,0.0
2024-10-14 13:30:00,558.8,558.8,557.21,557.21,309.0,558.8,558.8,557.21,557.21,309.0
2024-10-14 13:35:00,557.23,557.23,557.22,557.23,192.0,557.23,557.23,557.22,557.23,192.0
2024-10-14 13:40:00,556.69,556.69,556.69,556.69,229.0,556.69,556.69,556.69,556.69,229.0
2024-10-14 13:45:00,557.19,557.49,557.18,557.49,1811.0,557.19,557.49,557.18,557.49,1811.0
2024-10-14 13:50:00,557.69,557.72,557.69,557.72,200.0,557.69,557.72,557.69,557.72,200.0
2024-10-14 13:55:00,557.61,557.84,557.61,557.76,300.0,557.61,557.84,557.61,557.76,300.0
2024-10-14 14:00:00,558.01,558.01,557.13,557.14,1125.0,558.01,558.01,557.13,557.14,1125.0
2024-10-14 14:05:00,558.31,558.31,558.31,558.31,100.0,558.31,558.31,558.31,558.31,100.0
2024-10-14 14:10:00,558.46,558.66,558.46,558.66,536.0,558.46,558.66,558.46,558.66,536.0
2024-10-14 14:15:00,558.35,558.35,555.39,556.25,4497.0,558.35,558.35,555.39,556.25,4497.0
2024-10-14 14:20:00,556.31,556.68,555.73,556.48,1702.0,556.31,556.68,555.73,556.48,1702.0
2024-10-14 14:25:00,556.48,556.6,556.48,556.6,500.0,556.48,556.6,556.48,556.6,500.0
2024-10-14 14:30:00,557.05,557.68,556.96,557.59,2367.0,557.05,557.68,556.96,557.59,2367.0
2024-10-14 14:35:00,557.77,558.82,557.77,558.82,665.0,557.77,558.82,557.77,558.82,665.0
2024-10-14 14:40:00,559.26,559.26,558.51,559.05,5269.0,559.26,559.26,558.51,559.05,5269.0
2024-10-14 14:45:00,559.22,559.22,558.17,558.18,2665.0,559.22,559.22,558.17,558.18,2665.0
2024-10-14 14:50:00,558.0,558.25,558.0,558.25,411.0,558.0,558.25,558.0,558.25,411.0
2024-10-14 14:55:00,558.0,558.5,557.82,558.5,1651.0,558.0,558.5,557.82,558.5,1651.0
2024-10-14 15:00:00,558.0,558.57,558.0,558.57,628.0,558.0,558.57,558.0,558.57,628.0
2024-10-14 15:05:00,558.63,559.02,558.63,558.93,489.0,558.63,559.02,558.63,558.93,489.0
2024-10-14 15:10:00,559.64,560.23,558.81,560.23,600.0,559.64,560.23,558.81,560.23,600.0
2024-10-14 15:15:00,559.95,559.95,559.9,559.9,451.0,559.95,559.95,559.9,559.9,451.0
2024-10-14 15:20:00,559.49,559.49,559.27,559.27,400.0,559.49,559.49,559.27,559.27,400.0
2024-10-14 15:25:00,559.45,559.45,559.0,559.02,5320.0,559.45,559.45,559.0,559.02,5320.0
2024-10-14 15:30:00,558.93,559.37,558.91,559.13,3413.0,558.93,559.37,558.91,559.13,3413.0
2024-10-14 15:35:00,558.98,559.1,558.7,558.97,1825.0,558.98,559.1,558.7,558.97,1825.0
2024-10-14 15:40:00,559.25,559.57,558.94,559.2,6165.0,559.25,559.57,558.94,559.2,6165.0
2024-10-14 15:45:00,559.36,560.14,559.35,560.09,4738.0,559.36,560.14,559.35,560.09,4738.0
2024-10-14 15:50:00,560.31,560.98,559.8,560.98,2750.0,560.31,560.98,559.8,560.98,2750.0
2024-10-14 15:55:00,561.43,562.47,560.06,560.09,19228.0,561.43,562.47,560.06,560.09,19228.0
2024-10-15 09:30:00,557.67,559.51,557.67,558.93,2367.0,557.67,559.51,557.67,558.93,2367.0
2024-10-15 09:35:00,557.74,557.74,554.44,554.44,429.0,557.74,557.74,554.44,554.44,429.0
2024-10-15 09:40:00,555.7,556.12,554.16,555.6,1530.0,555.7,556.12,554.16,555.6,1530.0
2024-10-15 09:45:00,555.6,557.45,555.6,556.02,1482.0,555.6,557.45,555.6,556.02,1482.0
2024-10-15 09:50:00,554.89,556.49,554.89,556.49,1300.0,554.89,556.49,554.89,556.49,1300.0
2024-10-15 09:55:00,557.55,558.0,556.26,556.65,1250.0,557.55,558.0,556.26,556.65,1250.0
2024-10-15 10:00:00,556.72,558.49,556.71,557.98,1407.0,556.72,558.49,556.71,557.98,1407.0
2024-10-15 10:05:00,559.07,559.66,559.04,559.6,600.0,559.07,559.66,559.04,559.6,600.0
2024-10-15 10:10:00,559.03,559.24,558.88,559.16,980.0,559.03,559.24,558.88,559.16,980.0
2024-10-15 10:15:00,560.04,560.57,559.83,560.13,1397.0,560.04,560.57,559.83,560.13,1397.0
2024-10-15 10:20:00,559.32,559.47,557.97,558.52,2154.0,559.32,559.47,557.97,558.52,2154.0
2024-10-15 10:25:00,558.54,558.54,558.45,558.46,300.0,558.54,558.54,558.45,558.46,300.0
2024-10-15 10:30:00,557.87,557.87,556.86,556.86,2243.0,557.87,557.87,556.86,556.86,2243.0
2024-10-15 10:35:00,555.83,555.83,554.99,555.25,424.0,555.83,555.83,554.99,555.25,424.0
2024-10-15 10:40:00,553.89,554.63,553.89,554.63,1708.0,553.89,554.63,553.89,554.63,1708.0
2024-10-15 10:45:00,554.33,555.68,553.82,555.68,1537.0,554.33,555.68,553.82,555.68,1537.0
2024-10-15 10:50:00,555.88,557.13,555.79,556.76,1125.0,555.88,557.13,555.79,556.76,1125.0
2024-10-15 10:55:00,556.68,556.68,556.01,556.01,853.0,556.68,556.68,556.01,556.01,853.0
2024-10-15 11:00:00,554.93,555.07,554.28,554.28,1400.0,554.93,555.07,554.28,554.28,1400.0
2024-10-15 11:05:00,554.14,554.23,554.05,554.06,1175.0,554.14,554.23,554.05,554.06,1175.0
2024-10-15 11:10:00,553.07,553.6,552.77,553.44,2200.0,553.07,553.6,552.77,553.44,2200.0
2024-10-15 11:15:00,553.44,554.5,553.44,554.04,14281.0,553.44,554.5,553.44,554.04,14281.0
2024-10-15 11:20:00,554.12,554.54,553.86,553.96,3283.0,554.12,554.54,553.86,553.96,3283.0
2024-10-15 11:25:00,553.45,553.45,552.66,552.66,800.0,553.45,553.45,552.66,552.66,800.0
2024-10-15 11:30:00,552.82,553.66,552.82,553.66,2247.0,552.82,553.66,552.82,553.66,2247.0
2024-10-15 11:35:00,553.91,554.3,552.75,552.75,2887.0,553.91,554.3,552.75,552.75,2887.0
2024-10-15 11:40:00,552.94,552.94,552.05,552.13,993.0,552.94,552.94,552.05,552.13,993.0
2024-10-15 11:45:00,552.19,552.59,551.65,551.65,400.0,552.19,552.59,551.65,551.65,400.0
2024-10-15 11:50:00,552.21,552.21,552.0,552.01,200.0,552.21,552.21,552.0,552.01,200.0
2024-10-15 11:55:00,552.01,552.01,552.01,552.01,0.0,552.01,552.01,552.01,552.01,0.0
2024-10-15 12:00:00,550.49,550.49,550.24,550.24,300.0,550.49,550.49,550.24,550.24,300.0
2024-10-15 12:05:00,550.61,551.86,550.6,551.69,2727.0,550.61,551.86,550.6,551.69,2727.0
2024-10-15 12:10:00,551.77,552.98,551.77,552.98,2269.0,551.77,552.98,551.77,552.98,2269.0
2024-10-15 12:15:00,552.98,552.98,552.7,552.7,200.0,552.98,552.98,552.7,552.7,200.0
2024-10-15 12:20:00,552.65,552.77,552.65,552.77,300.0,552.65,552.77,552.65,552.77,300.0
2024-10-15 12:25:00,552.65,552.65,552.09,552.27,826.0,552.65,552.65,552.09,552.27,826.0
2024-10-15 12:30:00,551.88,552.01,551.85,551.86,1318.0,551.88,552.01,551.85,551.86,1318.0
2024-10-15 12:35:00,551.55,551.55,551.21,551.21,600.0,551.55,551.55,551.21,551.21,600.0
2024-10-15 12:40:00,551.21,551.21,551.21,551.21,0.0,551.21,551.21,551.21,551.21,0.0
2024-10-15 12:45:00,550.77,550.8,550.12,550.13,548.0,550.77,550.8,550.12,550.13,548.0
2024-10-15 12:50:00,550.05,550.55,549.37,549.38,4589.0,550.05,550.55,549.37,549.38,4589.0
2024-10-15 12:55:00,549.76,549.76,549.76,549.76,100.0,549.76,549.76,549.76,549.76,100.0
2024-10-15 13:00:00,549.77,550.14,549.3,549.3,1449.0,549.77,550.14,549.3,549.3,1449.0
2024-10-15 13:05:00,549.76,549.76,549.48,549.48,300.0,549.76,549.76,549.48,549.48,300.0
2024-10-15 13:10:00,549.61,549.61,549.57,549.57,250.0,549.61,549.61,549.57,549.57,250.0
2024-10-15 13:15:00,550.13,550.13,550.13,550.13,100.0,550.13,550.13,550.13,550.13,100.0
2024-10-15 13:20:00,549.27,550.14,549.26,550.14,210.0,549.27,550.14,549.26,550.14,210.0
2024-10-15 13:25:00,549.65,549.66,549.65,549.65,100.0,549.65,549.66,549.65,549.65,100.0
2024-10-15 13:30:00,550.14,551.44,549.83,550.5,2802.0,550.14,551.44,549.83,550.5,2802.0
2024-10-15 13:35:00,551.04,551.04,550.93,550.93,327.0,551.04,551.04,550.93,550.93,327.0
2024-10-15 13:40:00,550.68,551.19,550.13,551.19,787.0,550.68,551.19,550.13,551.19,787.0
2024-10-15 13:45:00,551.78,551.78,551.78,551.78,435.0,551.78,551.78,551.78,551.78,435.0
2024-10-15 13:50:00,551.78,551.78,551.78,551.78,0.0,551.78,551.78,551.78,551.78,0.0
2024-10-15 13:55:00,551.31,553.19,551.26,553.03,1748.0,551.31,553.19,551.26,553.03,1748.0
2024-10-15 14:00:00,552.98,552.98,552.98,552.98,100.0,552.98,552.98,552.98,552.98,100.0
2024-10-15 14:05:00,553.69,553.69,553.68,553.69,100.0,553.69,553.69,553.68,553.69,100.0
2024-10-15 14:10:00,554.01,554.01,554.01,554.01,200.0,554.01,554.01,554.01,554.01,200.0
2024-10-15 14:15:00,554.02,554.02,553.49,553.93,976.0,554.02,554.02,553.49,553.93,976.0
2024-10-15 14:20:00,553.64,554.02,553.64,554.02,1000.0,553.64,554.02,553.64,554.02,1000.0
2024-10-15 14:25:00,554.01,554.02,553.34,553.38,707.0,554.01,554.02,553.34,553.38,707.0
2024-10-15 14:30:00,552.81,552.81,552.81,552.81,100.0,552.81,552.81,552.81,552.81,100.0
2024-10-15 14:35:00,552.81,552.81,552.81,552.81,0.0,552.81,552.81,552.81,552.81,0.0
2024-10-15 14:40:00,553.18,553.18,553.17,553.18,100.0,553.18,553.18,553.17,553.18,100.0
2024-10-15 14:45:00,553.43,553.44,552.71,552.84,3770.0,553.43,553.44,552.71,552.84,3770.0
2024-10-15 14:50:00,553.18,553.27,552.93,552.93,635.0,553.18,553.27,552.93,552.93,635.0
2024-10-15 14:55:00,551.15,551.15,551.15,551.15,100.0,551.15,551.15,551.15,551.15,100.0
2024-10-15 15:00:00,550.51,550.91,550.48,550.48,564.0,550.51,550.91,550.48,550.48,564.0
2024-10-15 15:05:00,549.87,549.87,549.87,549.87,100.0,549.87,549.87,549.87,549.87,100.0
2024-10-15 15:10:00,550.48,551.41,550.48,550.9,4581.0,550.48,551.41,550.48,550.9,4581.0
2024-10-15 15:15:00,550.39,550.4,550.39,550.39,104.0,550.39,550.4,550.39,550.39,104.0
2024-10-15 15:20:00,550.68,551.17,550.68,551.17,700.0,550.68,551.17,550.68,551.17,700.0
2024-10-15 15:25:00,551.31,551.69,551.31,551.69,1264.0,551.31,551.69,551.31,551.69,1264.0
2024-10-15 15:30:00,551.89,551.89,550.34,550.34,501.0,551.89,551.89,550.34,550.34,501.0
2024-10-15 15:35:00,550.29,550.34,549.45,549.57,1441.0,550.29,550.34,549.45,549.57,1441.0
2024-10-15 15:40:00,549.95,550.71,549.91,550.02,2100.0,549.95,550.71,549.91,550.02,2100.0
2024-10-15 15:45:00,549.53,549.67,548.85,549.55,3299.0,549.53,549.67,548.85,549.55,3299.0
2024-10-15 15:50:00,550.0,550.24,549.25,549.25,3748.0,550.0,550.24,549.25,549.25,3748.0
2024-10-15 15:55:00,548.78,549.14,547.26,548.21,18141.0,548.78,549.14,547.26,548.21,18141.0
2024-10-16 09:30:00,548.62,549.45,548.62,549.45,3145.0,548.62,549.45,548.62,549.45,3145.0
2024-10-16 09:35:00,549.03,549.03,545.95,545.95,2008.0,549.03,549.03,545.95,545.95,2008.0
2024-10-16 09:40:00,545.54,545.54,542.09,542.09,400.0,545.54,545.54,542.09,542.09,400.0
2024-10-16 09:45:00,543.05,543.25,541.32,541.33,1300.0,543.05,543.25,541.32,541.33,1300.0
2024-10-16 09:50:00,540.06,540.36,538.74,538.74,5099.0,540.06,540.36,538.74,538.74,5099.0
2024-10-16 09:55:00,538.65,538.65,534.45,534.45,4978.0,538.65,538.65,534.45,534.45,4978.0
2024-10-16 10:00:00,536.1,539.6,535.57,539.6,3078.0,536.1,539.6,535.57,539.6,3078.0
2024-10-16 10:05:00,538.22,540.17,538.19,540.17,889.0,538.22,540.17,538.19,540.17,889.0
2024-10-16 10:10:00,540.63,541.72,540.62,540.94,1099.0,540.63,541.72,540.62,540.94,1099.0
2024-10-16 10:15:00,541.61,541.61,539.31,539.69,1900.0,541.61,541.61,539.31,539.69,1900.0
2024-10-16 10:20:00,539.67,540.51,539.38,540.51,700.0,539.67,540.51,539.38,540.51,700.0
2024-10-16 10:25:00,540.25,540.53,540.25,540.52,300.0,540.25,540.53,540.25,540.52,300.0
2024-10-16 10:30:00,541.04,541.04,540.77,540.77,1006.0,541.04,541.04,540.77,540.77,1006.0
2024-10-16 10:35:00,540.76,540.84,539.52,539.52,4435.0,540.76,540.84,539.52,539.52,4435.0
2024-10-16 10:40:00,539.6,539.6,539.15,539.43,643.0,539.6,539.6,539.15,539.43,643.0
2024-10-16 10:45:00,539.13,540.39,539.13,540.38,632.0,539.13,540.39,539.13,540.38,632.0
2024-10-16 10:50:00,540.69,541.33,540.36,540.36,1363.0,540.69,541.33,540.36,540.36,1363.0
2024-10-16 10:55:00,540.97,542.0,540.97,541.22,600.0,540.97,542.0,540.97,541.22,600.0
2024-10-16 11:00:00,540.94,540.94,540.94,540.94,345.0,540.94,540.94,540.94,540.94,345.0
2024-10-16 11:05:00,541.24,541.24,540.94,540.94,400.0,541.24,541.24,540.94,540.94,400.0
2024-10-16 11:10:00,541.2,542.78,541.2,542.42,4117.0,541.2,542.78,541.2,542.42,4117.0
2024-10-16 11:15:00,542.42,542.78,542.42,542.78,410.0,542.42,542.78,542.42,542.78,410.0
2024-10-16 11:20:00,542.1,542.1,540.43,541.2,14293.0,542.1,542.1,540.43,541.2,14293.0
2024-10-16 11:25:00,541.08,541.08,539.12,539.75,2658.0,541.08,541.08,539.12,539.75,2658.0
2024-10-16 11:30:00,539.88,539.88,539.87,539.88,100.0,539.88,539.88,539.87,539.88,100.0
2024-10-16 11:35:00,539.07,539.91,538.71,538.9,1650.0,539.07,539.91,538.71,538.9,1650.0
2024-10-16 11:40:00,538.86,538.86,537.43,537.62,1604.0,538.86,538.86,537.43,537.62,1604.0
2024-10-16 11:45:00,537.5,537.81,536.6,536.76,1955.0,537.5,537.81,536.6,536.76,1955.0
2024-10-16 11:50:00,536.76,537.38,536.76,537.38,611.0,536.76,537.38,536.76,537.38,611.0
2024-10-16 11:55:00,537.68,537.68,536.6,536.6,2509.0,537.68,537.68,536.6,536.6,2509.0
2024-10-16 12:00:00,536.6,537.28,536.04,536.95,1604.0,536.6,537.28,536.04,536.95,1604.0
2024-10-16 12:05:00,536.93,537.17,536.47,536.47,1363.0,536.93,537.17,536.47,536.47,1363.0
2024-10-16 12:10:00,537.0,537.01,535.79,535.79,600.0,537.0,537.01,535.79,535.79,600.0
2024-10-16 12:15:00,535.18,535.18,534.95,535.0,542.0,535.18,535.18,534.95,535.0,542.0
2024-10-16 12:20:00,535.56,535.56,534.9,534.9,400.0,535.56,535.56,534.9,534.9,400.0
2024-10-16 12:25:00,535.69,535.69,535.69,535.69,203.0,535.69,535.69,535.69,535.69,203.0
2024-10-16 12:30:00,535.72,537.06,535.28,537.0,2773.0,535.72,537.06,535.28,537.0,2773.0
2024-10-16 12:35:00,536.7,536.7,536.13,536.38,1332.0,536.7,536.7,536.13,536.38,1332.0
2024-10-16 12:40:00,536.56,536.94,536.56,536.6,906.0,536.56,536.94,536.56,536.6,906.0
2024-10-16 12:45:00,535.87,535.87,535.46,535.46,300.0,535.87,535.87,535.46,535.46,300.0
2024-10-16 12:50:00,535.79,535.8,535.06,535.18,1738.0,535.79,535.8,535.06,535.18,1738.0
2024-10-16 12:55:00,534.99,534.99,534.08,534.56,1400.0,534.99,534.99,534.08,534.56,1400.0
2024-10-16 13:00:00,534.09,534.56,533.81,534.34,600.0,534.09,534.56,533.81,534.34,600.0
2024-10-16 13:05:00,534.34,534.65,533.85,534.65,1568.0,534.34,534.65,533.85,534.65,1568.0
2024-10-16 13:10:00,534.47,534.66,533.16,533.27,1300.0,534.47,534.66,533.16,533.27,1300.0
2024-10-16 13:15:00,532.84,533.66,532.84,533.0,400.0,532.84,533.66,532.84,533.0,400.0
2024-10-16 13:20:00,533.0,533.03,532.75,533.03,900.0,533.0,533.03,532.75,533.03,900.0
2024-10-16 13:25:00,533.3,533.3,532.2,533.26,3525.0,533.3,533.3,532.2,533.26,3525.0
2024-10-16 13:30:00,532.93,533.64,532.92,533.63,5351.0,532.93,533.64,532.92,533.63,5351.0
2024-10-16 13:35:00,533.66,535.04,533.63,534.69,3171.0,533.66,535.04,533.63,534.69,3171.0
2024-10-16 13:40:00,534.82,535.0,534.81,535.0,600.0,534.82,535.0,534.81,535.0,600.0
2024-10-16 13:45:00,535.0,535.43,534.99,535.25,700.0,535.0,535.43,534.99,535.25,700.0
2024-10-16 13:50:00,535.25,535.25,533.52,534.07,1921.0,535.25,535.25,533.52,534.07,1921.0
2024-10-16 13:55:00,534.07,534.32,534.06,534.32,1033.0,534.07,534.32,534.06,534.32,1033.0
2024-10-16 14:00:00,534.33,534.54,533.69,533.97,1509.0,534.33,534.54,533.69,533.97,1509.0
2024-10-16 14:05:00,533.96,534.08,533.76,534.08,904.0,533.96,534.08,533.76,534.08,904.0
2024-10-16 14:10:00,534.28,534.43,534.04,534.39,2570.0,534.28,534.43,534.04,534.39,2570.0
2024-10-16 14:15:00,534.26,534.77,534.18,534.77,2084.0,534.26,534.77,534.18,534.77,2084.0
2024-10-16 14:20:00,535.01,535.01,534.5,535.0,2506.0,535.01,535.01,534.5,535.0,2506.0
2024-10-16 14:25:00,534.85,534.86,534.58,534.58,1537.0,534.85,534.86,534.58,534.58,1537.0
2024-10-16 14:30:00,534.75,534.75,534.03,534.56,1397.0,534.75,534.75,534.03,534.56,1397.0
2024-10-16 14:35:00,534.25,535.08,533.82,534.29,5892.0,534.25,535.08,533.82,534.29,5892.0
2024-10-16 14:40:00,534.27,535.35,534.27,535.05,2582.0,534.27,535.35,534.27,535.05,2582.0
2024-10-16 14:45:00,535.35,535.39,534.97,535.38,1500.0,535.35,535.39,534.97,535.38,1500.0
2024-10-16 14:50:00,535.07,535.39,534.97,534.97,700.0,535.07,535.39,534.97,534.97,700.0
2024-10-16 14:55:00,534.85,535.15,533.96,535.14,3606.0,534.85,535.15,533.96,535.14,3606.0
2024-10-16 15:00:00,535.17,535.23,535.16,535.23,500.0,535.17,535.23,535.16,535.23,500.0
2024-10-16 15:05:00,535.24,535.28,534.73,534.73,2412.0,535.24,535.28,534.73,534.73,2412.0
2024-10-16 15:10:00,534.45,534.45,533.76,533.78,500.0,534.45,534.45,533.76,533.78,500.0
2024-10-16 15:15:00,533.9,534.26,532.55,533.85,5193.0,533.9,534.26,532.55,533.85,5193.0
2024-10-16 15:20:00,533.97,534.11,533.96,534.11,700.0,533.97,534.11,533.96,534.11,700.0
2024-10-16 15:25:00,534.3,534.45,532.39,532.68,5026.0,534.3,534.45,532.39,532.68,5026.0
2024-10-16 15:30:00,532.76,533.38,532.38,533.38,5875.0,532.76,533.38,532.38,533.38,5875.0
2024-10-16 15:35:00,533.44,533.68,533.14,533.37,1532.0,533.44,533.68,533.14,533.37,1532.0
2024-10-16 15:40:00,533.48,533.82,533.15,533.63,5557.0,533.48,533.82,533.15,533.63,5557.0
2024-10-16 15:45:00,533.63,534.28,533.05,533.29,7173.0,533.63,534.28,533.05,533.29,7173.0
2024-10-16 15:50:00,534.02,534.02,532.9,533.21,9751.0,534.02,534.02,532.9,533.21,9751.0
2024-10-16 15:55:00,533.16,533.16,530.72,531.87,29709.0,533.16,533.16,530.72,531.87,29709.0
2024-10-17 09:30:00,534.03,539.98,532.48,534.12,3435.0,534.03,539.98,532.48,534.12,3435.0
2024-10-17 09:35:00,534.12,535.52,534.12,535.51,400.0,534.12,535.52,534.12,535.51,400.0
2024-10-17 09:40:00,534.1,534.99,534.09,534.98,476.0,534.1,534.99,534.09,534.98,476.0
2024-10-17 09:45:00,533.95,536.27,533.83,536.27,2481.0,533.95,536.27,533.83,536.27,2481.0
2024-10-17 09:50:00,535.64,537.13,535.64,536.35,734.0,535.64,537.13,535.64,536.35,734.0
2024-10-17 09:55:00,535.38,535.38,533.17,534.71,1237.0,535.38,535.38,533.17,534.71,1237.0
2024-10-17 10:00:00,534.71,535.1,533.21,533.97,2092.0,534.71,535.1,533.21,533.97,2092.0
2024-10-17 10:05:00,532.23,532.23,531.29,531.29,943.0,532.23,532.23,531.29,531.29,943.0
2024-10-17 10:10:00,531.48,531.48,530.86,530.86,326.0,531.48,531.48,530.86,530.86,326.0
2024-10-17 10:15:00,529.96,532.04,529.57,530.95,1576.0,529.96,532.04,529.57,530.95,1576.0
2024-10-17 10:20:00,530.58,531.07,529.38,529.77,5171.0,530.58,531.07,529.38,529.77,5171.0
2024-10-17 10:25:00,530.21,530.7,528.74,528.8,1300.0,530.21,530.7,528.74,528.8,1300.0
2024-10-17 10:30:00,528.78,529.21,528.59,528.59,781.0,528.78,529.21,528.59,528.59,781.0
2024-10-17 10:35:00,528.59,528.59,527.66,527.67,1975.0,528.59,528.59,527.66,527.67,1975.0
2024-10-17 10:40:00,527.68,528.01,525.94,525.94,3263.0,527.68,528.01,525.94,525.94,3263.0
2024-10-17 10:45:00,526.22,526.23,525.8,526.21,1419.0,526.22,526.23,525.8,526.21,1419.0
2024-10-17 10:50:00,525.59,526.75,525.48,526.64,1993.0,525.59,526.75,525.48,526.64,1993.0
2024-10-17 10:55:00,526.64,526.64,526.64,526.64,0.0,526.64,526.64,526.64,526.64,0.0
2024-10-17 11:00:00,527.59,527.59,525.5,525.5,1620.0,527.59,527.59,525.5,525.5,1620.0
2024-10-17 11:05:00,525.32,526.51,525.16,526.5,846.0,525.32,526.51,525.16,526.5,846.0
2024-10-17 11:10:00,526.98,527.08,526.97,527.08,400.0,526.98,527.08,526.97,527.08,400.0
2024-10-17 11:15:00,526.6,527.2,526.6,527.2,245.0,526.6,527.2,526.6,527.2,245.0
2024-10-17 11:20:00,527.02,527.02,527.02,527.02,406.0,527.02,527.02,527.02,527.02,406.0
2024-10-17 11:25:00,526.45,527.15,526.44,527.15,336.0,526.45,527.15,526.44,527.15,336.0
2024-10-17 11:30:00,527.25,527.25,526.5,526.76,2764.0,527.25,527.25,526.5,526.76,2764.0
2024-10-17 11:35:00,526.0,526.3,526.0,526.29,237.0,526.0,526.3,526.0,526.29,237.0
2024-10-17 11:40:00,526.69,526.69,526.44,526.44,200.0,526.69,526.69,526.44,526.44,200.0
2024-10-17 11:45:00,526.93,526.93,526.38,526.38,900.0,526.93,526.93,526.38,526.38,900.0
2024-10-17 11:50:00,526.81,527.52,526.5,527.5,1925.0,526.81,527.52,526.5,527.5,1925.0
2024-10-17 11:55:00,528.28,528.75,528.25,528.75,775.0,528.28,528.75,528.25,528.75,775.0
2024-10-17 12:00:00,528.71,528.71,528.71,528.71,123.0,528.71,528.71,528.71,528.71,123.0
2024-10-17 12:05:00,528.71,528.71,528.71,528.71,0.0,528.71,528.71,528.71,528.71,0.0
2024-10-17 12:10:00,528.71,528.71,528.71,528.71,0.0,528.71,528.71,528.71,528.71,0.0
2024-10-17 12:15:00,528.72,529.42,528.55,529.13,4218.0,528.72,529.42,528.55,529.13,4218.0
2024-10-17 12:20:00,529.14,529.15,529.14,529.14,100.0,529.14,529.15,529.14,529.14,100.0
2024-10-17 12:25:00,529.55,529.55,529.19,529.19,200.0,529.55,529.55,529.19,529.19,200.0
2024-10-17 12:30:00,529.17,529.48,527.49,527.5,1627.0,529.17,529.48,527.49,527.5,1627.0
2024-10-17 12:35:00,527.07,528.11,527.07,528.11,2143.0,527.07,528.11,527.07,528.11,2143.0
2024-10-17 12:40:00,528.88,528.88,528.87,528.88,206.0,528.88,528.88,528.87,528.88,206.0
2024-10-17 12:45:00,528.97,528.97,528.4,528.43,400.0,528.97,528.97,528.4,528.43,400.0
2024-10-17 12:50:00,528.35,529.9,527.99,529.55,4696.0,528.35,529.9,527.99,529.55,4696.0
2024-10-17 12:55:00,529.68,530.05,529.67,529.94,400.0,529.68,530.05,529.67,529.94,400.0
2024-10-17 13:00:00,530.21,530.21,529.51,529.51,700.0,530.21,530.21,529.51,529.51,700.0
2024-10-17 13:05:00,529.51,530.13,529.51,530.13,609.0,529.51,530.13,529.51,530.13,609.0
2024-10-17 13:10:00,529.94,529.94,529.93,529.94,100.0,529.94,529.94,529.93,529.94,100.0
2024-10-17 13:15:00,529.94,529.94,529.94,529.94,0.0,529.94,529.94,529.94,529.94,0.0
2024-10-17 13:20:00,530.25,530.25,529.78,529.78,538.0,530.25,530.25,529.78,529.78,538.0
2024-10-17 13:25:00,529.83,530.27,529.82,530.27,300.0,529.83,530.27,529.82,530.27,300.0
2024-10-17 13:30:00,530.48,531.07,530.47,531.07,1090.0,530.48,531.07,530.47,531.07,1090.0
2024-10-17 13:35:00,531.68,532.58,531.68,532.36,3203.0,531.68,532.58,531.68,532.36,3203.0
2024-10-17 13:40:00,532.22,532.22,530.85,530.91,925.0,532.22,532.22,530.85,530.91,925.0
2024-10-17 13:45:00,531.07,531.68,531.06,531.68,1200.0,531.07,531.68,531.06,531.68,1200.0
2024-10-17 13:50:00,532.27,532.28,532.27,532.27,600.0,532.27,532.28,532.27,532.27,600.0
2024-10-17 13:55:00,532.2,532.41,532.07,532.27,749.0,532.2,532.41,532.07,532.27,749.0
2024-10-17 14:00:00,532.4,532.64,531.81,532.64,1958.0,532.4,532.64,531.81,532.64,1958.0
2024-10-17 14:05:00,532.44,532.57,531.97,532.45,2415.0,532.44,532.57,531.97,532.45,2415.0
2024-10-17 14:10:00,532.22,532.51,532.03,532.5,1809.0,532.22,532.51,532.03,532.5,1809.0
2024-10-17 14:15:00,532.89,532.89,531.42,531.42,1025.0,532.89,532.89,531.42,531.42,1025.0
2024-10-17 14:20:00,531.79,531.84,531.72,531.84,635.0,531.79,531.84,531.72,531.84,635.0
2024-10-17 14:25:00,532.34,532.76,532.34,532.47,800.0,532.34,532.76,532.34,532.47,800.0
2024-10-17 14:30:00,532.47,532.91,532.47,532.91,400.0,532.47,532.91,532.47,532.91,400.0
2024-10-17 14:35:00,532.41,532.55,532.03,532.55,6508.0,532.41,532.55,532.03,532.55,6508.0
2024-10-17 14:40:00,532.84,533.21,532.84,533.21,1073.0,532.84,533.21,532.84,533.21,1073.0
2024-10-17 14:45:00,533.12,533.63,533.12,533.63,956.0,533.12,533.63,533.12,533.63,956.0
2024-10-17 14:50:00,534.0,534.6,533.99,534.59,850.0,534.0,534.6,533.99,534.59,850.0
2024-10-17 14:55:00,534.99,534.99,534.14,534.78,923.0,534.99,534.99,534.14,534.78,923.0
2024-10-17 15:00:00,534.79,534.79,533.12,533.51,4316.0,534.79,534.79,533.12,533.51,4316.0
2024-10-17 15:05:00,533.78,534.35,533.78,534.35,204.0,533.78,534.35,533.78,534.35,204.0
2024-10-17 15:10:00,534.39,534.82,534.27,534.82,607.0,534.39,534.82,534.27,534.82,607.0
2024-10-17 15:15:00,534.84,535.27,534.67,535.0,1877.0,534.84,535.27,534.67,535.0,1877.0
2024-10-17 15:20:00,535.0,535.01,534.02,534.3,2394.0,535.0,535.01,534.02,534.3,2394.0
2024-10-17 15:25:00,534.14,534.37,533.98,534.34,509.0,534.14,534.37,533.98,534.34,509.0
2024-10-17 15:30:00,533.9,533.9,533.18,533.8,2015.0,533.9,533.9,533.18,533.8,2015.0
2024-10-17 15:35:00,533.59,533.63,532.16,532.4,1973.0,533.59,533.63,532.16,532.4,1973.0
2024-10-17 15:40:00,532.16,533.28,532.16,533.2,4244.0,532.16,533.28,532.16,533.2,4244.0
2024-10-17 15:45:00,533.26,534.0,533.25,533.44,2880.0,533.26,534.0,533.25,533.44,2880.0
2024-10-17 15:50:00,533.14,533.14,531.91,532.59,2178.0,533.14,533.14,531.91,532.59,2178.0
2024-10-17 15:55:00,532.77,533.58,532.3,532.7,11222.0,532.77,533.58,532.3,532.7,11222.0
2024-10-18 09:30:00,533.06,534.81,530.47,534.81,2504.0,533.06,534.81,530.47,534.81,2504.0
2024-10-18 09:35:00,534.2,534.42,531.89,533.72,5243.0,534.2,534.42,531.89,533.72,5243.0
2024-10-18 09:40:00,534.49,536.86,534.36,536.85,705.0,534.49,536.86,534.36,536.85,705.0
2024-10-18 09:45:00,535.98,536.11,533.69,533.69,1921.0,535.98,536.11,533.69,533.69,1921.0
2024-10-18 09:50:00,534.44,534.44,533.26,533.26,300.0,534.44,534.44,533.26,533.26,300.0
2024-10-18 09:55:00,533.8,533.8,533.24,533.24,201.0,533.8,533.8,533.24,533.24,201.0
2024-10-18 10:00:00,535.02,535.89,534.85,535.89,541.0,535.02,535.89,534.85,535.89,541.0
2024-10-18 10:05:00,535.58,535.58,535.57,535.58,125.0,535.58,535.58,535.57,535.58,125.0
2024-10-18 10:10:00,534.59,535.91,534.59,535.91,500.0,534.59,535.91,534.59,535.91,500.0
2024-10-18 10:15:00,535.88,535.88,535.29,535.29,200.0,535.88,535.88,535.29,535.29,200.0
2024-10-18 10:20:00,535.81,535.84,535.42,535.42,1000.0,535.81,535.84,535.42,535.42,1000.0
2024-10-18 10:25:00,535.76,535.76,534.46,534.46,500.0,535.76,535.76,534.46,534.46,500.0
2024-10-18 10:30:00,534.46,534.46,534.46,534.46,0.0,534.46,534.46,534.46,534.46,0.0
2024-10-18 10:35:00,535.0,536.13,534.99,535.22,2498.0,535.0,536.13,534.99,535.22,2498.0
2024-10-18 10:40:00,535.22,535.22,535.22,535.22,0.0,535.22,535.22,535.22,535.22,0.0
2024-10-18 10:45:00,535.22,535.22,535.22,535.22,0.0,535.22,535.22,535.22,535.22,0.0
2024-10-18 10:50:00,534.73,534.73,534.36,534.36,362.0,534.73,534.73,534.36,534.36,362.0
2024-10-18 10:55:00,534.36,534.36,534.36,534.36,0.0,534.36,534.36,534.36,534.36,0.0
2024-10-18 11:00:00,533.43,534.08,533.42,534.07,400.0,533.43,534.08,533.42,534.07,400.0
2024-10-18 11:05:00,533.72,537.28,533.15,535.73,6781.0,533.72,537.28,533.15,535.73,6781.0
2024-10-18 11:10:00,535.73,538.23,535.68,537.47,3365.0,535.73,538.23,535.68,537.47,3365.0
2024-10-18 11:15:00,538.66,539.64,538.07,538.55,820.0,538.66,539.64,538.07,538.55,820.0
2024-10-18 11:20:00,537.68,537.68,536.49,536.5,1382.0,537.68,537.68,536.49,536.5,1382.0
2024-10-18 11:25:00,536.97,536.97,536.49,536.72,725.0,536.97,536.97,536.49,536.72,725.0
2024-10-18 11:30:00,537.57,537.74,537.48,537.48,611.0,537.57,537.74,537.48,537.48,611.0
2024-10-18 11:35:00,536.82,536.97,535.73,535.73,2516.0,536.82,536.97,535.73,535.73,2516.0
2024-10-18 11:40:00,536.59,536.59,536.58,536.59,143.0,536.59,536.59,536.58,536.59,143.0
2024-10-18 11:45:00,536.27,536.27,536.27,536.27,100.0,536.27,536.27,536.27,536.27,100.0
2024-10-18 11:50:00,536.35,536.35,535.67,535.7,1433.0,536.35,536.35,535.67,535.7,1433.0
2024-10-18 11:55:00,535.0,535.83,535.0,535.25,2093.0,535.0,535.83,535.0,535.25,2093.0
2024-10-18 12:00:00,535.61,535.96,535.02,535.87,2308.0,535.61,535.96,535.02,535.87,2308.0
2024-10-18 12:05:00,535.89,535.9,535.74,535.89,400.0,535.89,535.9,535.74,535.89,400.0
2024-10-18 12:10:00,535.93,535.93,535.32,535.32,300.0,535.93,535.93,535.32,535.32,300.0
2024-10-18 12:15:00,535.76,535.76,535.76,535.76,100.0,535.76,535.76,535.76,535.76,100.0
2024-10-18 12:20:00,535.82,535.84,535.82,535.84,200.0,535.82,535.84,535.82,535.84,200.0
2024-10-18 12:25:00,535.82,537.29,535.23,536.95,9753.0,535.82,537.29,535.23,536.95,9753.0
2024-10-18 12:30:00,536.99,537.18,536.99,537.18,565.0,536.99,537.18,536.99,537.18,565.0
2024-10-18 12:35:00,537.29,537.29,537.29,537.29,100.0,537.29,537.29,537.29,537.29,100.0
2024-10-18 12:40:00,537.56,538.47,537.53,537.94,3556.0,537.56,538.47,537.53,537.94,3556.0
2024-10-18 12:45:00,538.42,538.42,538.42,538.42,100.0,538.42,538.42,538.42,538.42,100.0
2024-10-18 12:50:00,537.93,537.93,537.93,537.93,400.0,537.93,537.93,537.93,537.93,400.0
2024-10-18 12:55:00,537.97,538.45,537.97,538.45,298.0,537.97,538.45,537.97,538.45,298.0
2024-10-18 13:00:00,538.23,538.52,538.06,538.07,1853.0,538.23,538.52,538.06,538.07,1853.0
2024-10-18 13:05:00,538.52,539.41,538.52,539.41,500.0,538.52,539.41,538.52,539.41,500.0
2024-10-18 13:10:00,539.47,539.47,539.47,539.47,100.0,539.47,539.47,539.47,539.47,100.0
2024-10-18 13:15:00,539.02,539.02,537.9,537.9,944.0,539.02,539.02,537.9,537.9,944.0
2024-10-18 13:20:00,537.57,537.58,537.57,537.57,100.0,537.57,537.58,537.57,537.57,100.0
2024-10-18 13:25:00,538.3,538.3,538.02,538.02,200.0,538.3,538.3,538.02,538.02,200.0
2024-10-18 13:30:00,538.02,539.19,538.02,539.19,925.0,538.02,539.19,538.02,539.19,925.0
2024-10-18 13:35:00,538.73,538.73,538.73,538.73,200.0,538.73,538.73,538.73,538.73,200.0
2024-10-18 13:40:00,539.28,539.83,538.73,539.83,650.0,539.28,539.83,538.73,539.83,650.0
2024-10-18 13:45:00,538.92,539.13,538.6,539.13,325.0,538.92,539.13,538.6,539.13,325.0
2024-10-18 13:50:00,538.55,538.6,538.07,538.07,825.0,538.55,538.6,538.07,538.07,825.0
2024-10-18 13:55:00,538.07,538.07,538.07,538.07,0.0,538.07,538.07,538.07,538.07,0.0
2024-10-18 14:00:00,538.15,538.16,537.05,538.06,2762.0,538.15,538.16,537.05,538.06,2762.0
2024-10-18 14:05:00,537.95,537.95,537.95,537.95,1300.0,537.95,537.95,537.95,537.95,1300.0
2024-10-18 14:10:00,537.95,538.86,537.95,538.86,600.0,537.95,538.86,537.95,538.86,600.0
2024-10-18 14:15:00,538.86,538.86,538.86,538.86,0.0,538.86,538.86,538.86,538.86,0.0
2024-10-18 14:20:00,539.29,539.42,538.22,538.22,3996.0,539.29,539.42,538.22,538.22,3996.0
2024-10-18 14:25:00,538.6,538.68,538.41,538.59,1060.0,538.6,538.68,538.41,538.59,1060.0
2024-10-18 14:30:00,537.98,538.16,537.73,538.15,425.0,537.98,538.16,537.73,538.15,425.0
2024-10-18 14:35:00,538.15,538.15,538.15,538.15,0.0,538.15,538.15,538.15,538.15,0.0
2024-10-18 14:40:00,537.5,537.5,536.91,536.92,559.0,537.5,537.5,536.91,536.92,559.0
2024-10-18 14:45:00,536.5,536.51,536.24,536.24,200.0,536.5,536.51,536.24,536.24,200.0
2024-10-18 14:50:00,536.07,536.11,536.05,536.11,525.0,536.07,536.11,536.05,536.11,525.0
2024-10-18 14:55:00,536.11,536.17,536.1,536.17,200.0,536.11,536.17,536.1,536.17,200.0
2024-10-18 15:00:00,535.55,535.88,535.55,535.88,217.0,535.55,535.88,535.55,535.88,217.0
2024-10-18 15:05:00,535.67,535.68,535.67,535.68,200.0,535.67,535.68,535.67,535.68,200.0
2024-10-18 15:10:00,535.27,535.36,535.0,535.0,1799.0,535.27,535.36,535.0,535.0,1799.0
2024-10-18 15:15:00,535.55,535.55,534.44,535.55,7184.0,535.55,535.55,534.44,535.55,7184.0
2024-10-18 15:20:00,535.17,536.73,535.11,536.73,858.0,535.17,536.73,535.11,536.73,858.0
2024-10-18 15:25:00,537.42,537.42,537.15,537.42,646.0,537.42,537.42,537.15,537.42,646.0
2024-10-18 15:30:00,537.42,537.51,536.9,536.99,706.0,537.42,537.51,536.9,536.99,706.0
2024-10-18 15:35:00,537.42,537.42,536.89,536.99,1995.0,537.42,537.42,536.89,536.99,1995.0
2024-10-18 15:40:00,536.78,536.78,536.33,536.62,1467.0,536.78,536.78,536.33,536.62,1467.0
2024-10-18 15:45:00,536.68,536.88,536.56,536.67,1400.0,536.68,536.88,536.56,536.67,1400.0
2024-10-18 15:50:00,536.44,536.72,536.0,536.55,8316.0,536.44,536.72,536.0,536.55,8316.0
2024-10-18 15:55:00,536.55,537.61,535.92,536.88,9168.0,536.55,537.61,535.92,536.88,9168.0
2024-10-21 09:30:00,535.0,535.0,535.0,535.0,1557.0,535.0,535.0,535.0,535.0,1557.0
2024-10-21 09:35:00,537.06,537.44,535.43,537.44,800.0,537.06,537.44,535.43,537.44,800.0
2024-10-21 09:40:00,537.44,537.44,537.44,537.44,0.0,537.44,537.44,537.44,537.44,0.0
2024-10-21 09:45:00,536.93,536.93,536.93,536.93,400.0,536.93,536.93,536.93,536.93,400.0
2024-10-21 09:50:00,537.08,537.3,536.04,536.05,696.0,537.08,537.3,536.04,536.05,696.0
2024-10-21 09:55:00,537.18,537.18,537.18,537.18,100.0,537.18,537.18,537.18,537.18,100.0
2024-10-21 10:00:00,536.24,536.83,536.24,536.83,254.0,536.24,536.83,536.24,536.83,254.0
2024-10-21 10:05:00,536.84,538.87,536.83,538.28,2054.0,536.84,538.87,536.83,538.28,2054.0
2024-10-21 10:10:00,538.51,538.51,536.6,537.05,2005.0,538.51,538.51,536.6,537.05,2005.0
2024-10-21 10:15:00,537.06,537.68,536.88,537.14,804.0,537.06,537.68,536.88,537.14,804.0
2024-10-21 10:20:00,537.42,537.84,535.96,536.15,710.0,537.42,537.84,535.96,536.15,710.0
2024-10-21 10:25:00,535.99,535.99,535.61,535.61,500.0,535.99,535.99,535.61,535.61,500.0
2024-10-21 10:30:00,535.78,536.98,535.25,536.98,440.0,535.78,536.98,535.25,536.98,440.0
2024-10-21 10:35:00,535.72,535.72,534.6,534.72,1523.0,535.72,535.72,534.6,534.72,1523.0
2024-10-21 10:40:00,534.18,534.34,533.65,534.34,400.0,534.18,534.34,533.65,534.34,400.0
2024-10-21 10:45:00,532.84,533.32,532.02,533.1,2265.0,532.84,533.32,532.02,533.1,2265.0
2024-10-21 10:50:00,533.1,533.1,532.28,532.68,499.0,533.1,533.1,532.28,532.68,499.0
2024-10-21 10:55:00,532.91,533.42,532.62,532.72,666.0,532.91,533.42,532.62,532.72,666.0
2024-10-21 11:00:00,532.72,533.99,532.24,533.4,4465.0,532.72,533.99,532.24,533.4,4465.0
2024-10-21 11:05:00,533.38,533.49,532.4,532.4,400.0,533.38,533.49,532.4,532.4,400.0
2024-10-21 11:10:00,532.25,532.35,531.66,531.66,500.0,532.25,532.35,531.66,531.66,500.0
2024-10-21 11:15:00,532.14,532.15,531.92,532.11,646.0,532.14,532.15,531.92,532.11,646.0
2024-10-21 11:20:00,531.71,531.71,531.7,531.71,150.0,531.71,531.71,531.7,531.71,150.0
2024-10-21 11:25:00,532.22,532.22,531.56,531.59,450.0,532.22,532.22,531.56,531.59,450.0
2024-10-21 11:30:00,531.77,532.37,531.47,532.36,600.0,531.77,532.37,531.47,532.36,600.0
2024-10-21 11:35:00,531.76,531.76,531.76,531.76,100.0,531.76,531.76,531.76,531.76,100.0
2024-10-21 11:40:00,531.76,531.76,531.09,531.63,400.0,531.76,531.76,531.09,531.63,400.0
2024-10-21 11:45:00,531.56,533.18,531.55,533.1,1446.0,531.56,533.18,531.55,533.1,1446.0
2024-10-21 11:50:00,533.1,533.43,533.09,533.17,725.0,533.1,533.43,533.09,533.17,725.0
2024-10-21 11:55:00,533.17,534.31,533.17,534.31,402.0,533.17,534.31,533.17,534.31,402.0
2024-10-21 12:00:00,534.08,534.12,533.53,534.12,400.0,534.08,534.12,533.53,534.12,400.0
2024-10-21 12:05:00,534.12,534.12,534.12,534.12,0.0,534.12,534.12,534.12,534.12,0.0
2024-10-21 12:10:00,533.53,533.53,533.48,533.49,200.0,533.53,533.53,533.48,533.49,200.0
2024-10-21 12:15:00,533.49,533.49,533.45,533.45,400.0,533.49,533.49,533.45,533.45,400.0
2024-10-21 12:20:00,533.46,533.49,533.38,533.38,500.0,533.46,533.49,533.38,533.38,500.0
2024-10-21 12:25:00,532.72,532.72,532.25,532.25,1372.0,532.72,532.72,532.25,532.25,1372.0
2024-10-21 12:30:00,532.15,532.15,532.15,532.15,100.0,532.15,532.15,532.15,532.15,100.0
2024-10-21 12:35:00,532.36,532.36,532.36,532.36,100.0,532.36,532.36,532.36,532.36,100.0
2024-10-21 12:40:00,532.3,532.36,531.99,531.99,500.0,532.3,532.36,531.99,531.99,500.0
2024-10-21 12:45:00,532.33,532.61,532.11,532.61,648.0,532.33,532.61,532.11,532.61,648.0
2024-10-21 12:50:00,532.6,532.6,532.3,532.3,200.0,532.6,532.6,532.3,532.3,200.0
2024-10-21 12:55:00,532.83,532.83,532.83,532.83,100.0,532.83,532.83,532.83,532.83,100.0
2024-10-21 13:00:00,532.83,532.83,532.83,532.83,0.0,532.83,532.83,532.83,532.83,0.0
2024-10-21 13:05:00,533.4,534.3,533.4,534.01,921.0,533.4,534.3,533.4,534.01,921.0
2024-10-21 13:10:00,534.3,534.81,534.3,534.81,700.0,534.3,534.81,534.3,534.81,700.0
2024-10-21 13:15:00,534.5,534.85,534.5,534.65,457.0,534.5,534.85,534.5,534.65,457.0
2024-10-21 13:20:00,534.26,534.26,533.94,533.94,500.0,534.26,534.26,533.94,533.94,500.0
2024-10-21 13:25:00,533.94,533.94,533.94,533.94,0.0,533.94,533.94,533.94,533.94,0.0
2024-10-21 13:30:00,533.94,533.94,533.94,533.94,0.0,533.94,533.94,533.94,533.94,0.0
2024-10-21 13:35:00,533.93,533.93,533.71,533.72,400.0,533.93,533.93,533.71,533.72,400.0
2024-10-21 13:40:00,533.28,533.28,533.28,533.28,100.0,533.28,533.28,533.28,533.28,100.0
2024-10-21 13:45:00,533.28,533.63,533.28,533.51,1000.0,533.28,533.63,533.28,533.51,1000.0
2024-10-21 13:50:00,533.63,533.89,533.63,533.87,300.0,533.63,533.89,533.63,533.87,300.0
2024-10-21 13:55:00,533.63,533.64,533.63,533.63,200.0,533.63,533.64,533.63,533.63,200.0
2024-10-21 14:00:00,533.33,533.33,533.04,533.05,641.0,533.33,533.33,533.04,533.05,641.0
2024-10-21 14:05:00,532.93,532.93,531.52,531.52,400.0,532.93,532.93,531.52,531.52,400.0
2024-10-21 14:10:00,531.91,531.91,531.64,531.9,600.0,531.91,531.91,531.64,531.9,600.0
2024-10-21 14:15:00,531.87,532.11,531.7,531.7,1539.0,531.87,532.11,531.7,531.7,1539.0
2024-10-21 14:20:00,531.59,531.59,530.78,530.78,3163.0,531.59,531.59,530.78,530.78,3163.0
2024-10-21 14:25:00,531.45,531.45,531.06,531.06,900.0,531.45,531.45,531.06,531.06,900.0
2024-10-21 14:30:00,531.25,531.25,530.09,530.51,2000.0,531.25,531.25,530.09,530.51,2000.0
2024-10-21 14:35:00,530.48,530.5,530.13,530.13,400.0,530.48,530.5,530.13,530.13,400.0
2024-10-21 14:40:00,530.31,530.31,529.89,529.89,300.0,530.31,530.31,529.89,529.89,300.0
2024-10-21 14:45:00,530.22,530.48,530.21,530.48,1100.0,530.22,530.48,530.21,530.48,1100.0
2024-10-21 14:50:00,530.6,531.4,530.6,531.4,400.0,530.6,531.4,530.6,531.4,400.0
2024-10-21 14:55:00,531.63,531.93,531.63,531.93,300.0,531.63,531.93,531.63,531.93,300.0
2024-10-21 15:00:00,531.6,531.6,531.6,531.6,100.0,531.6,531.6,531.6,531.6,100.0
2024-10-21 15:05:00,531.55,531.88,531.5,531.88,2783.0,531.55,531.88,531.5,531.88,2783.0
2024-10-21 15:10:00,531.83,531.95,531.39,531.64,2088.0,531.83,531.95,531.39,531.64,2088.0
2024-10-21 15:15:00,531.77,532.65,531.77,532.65,1852.0,531.77,532.65,531.77,532.65,1852.0
2024-10-21 15:20:00,532.36,532.64,532.35,532.64,300.0,532.36,532.64,532.35,532.64,300.0
2024-10-21 15:25:00,532.19,532.98,532.19,532.98,1352.0,532.19,532.98,532.19,532.98,1352.0
2024-10-21 15:30:00,533.69,533.77,532.8,532.8,1433.0,533.69,533.77,532.8,532.8,1433.0
2024-10-21 15:35:00,533.14,533.15,532.74,532.95,800.0,533.14,533.15,532.74,532.95,800.0
2024-10-21 15:40:00,532.95,533.44,532.93,533.44,2163.0,532.95,533.44,532.93,533.44,2163.0
2024-10-21 15:45:00,533.53,534.22,533.41,534.08,2649.0,533.53,534.22,533.41,534.08,2649.0
2024-10-21 15:50:00,533.79,534.47,533.64,534.42,6360.0,533.79,534.47,533.64,534.42,6360.0
2024-10-21 15:55:00,534.12,534.15,532.92,532.92,13583.0,534.12,534.15,532.92,532.92,13583.0
2024-10-22 09:30:00,530.0,530.0,526.91,526.92,1615.0,530.0,530.0,526.91,526.92,1615.0
2024-10-22 09:35:00,530.71,531.36,530.65,530.65,400.0,530.71,531.36,530.65,530.65,400.0
2024-10-22 09:40:00,530.59,531.82,530.42,531.82,400.0,530.59,531.82,530.42,531.82,400.0
2024-10-22 09:45:00,530.81,530.81,530.81,530.81,200.0,530.81,530.81,530.81,530.81,200.0
2024-10-22 09:50:00,528.37,528.37,528.37,528.37,100.0,528.37,528.37,528.37,528.37,100.0
2024-10-22 09:55:00,527.23,528.16,527.23,528.15,300.0,527.23,528.16,527.23,528.15,300.0
2024-10-22 10:00:00,528.16,528.22,527.99,528.13,709.0,528.16,528.22,527.99,528.13,709.0
2024-10-22 10:05:00,528.6,528.6,527.92,527.92,500.0,528.6,528.6,527.92,527.92,500.0
2024-10-22 10:10:00,527.59,528.08,527.58,528.0,486.0,527.59,528.08,527.58,528.0,486.0
2024-10-22 10:15:00,528.21,528.21,527.09,528.0,1529.0,528.21,528.21,527.09,528.0,1529.0
2024-10-22 10:20:00,527.99,528.0,527.7,527.71,918.0,527.99,528.0,527.7,527.71,918.0
2024-10-22 10:25:00,527.65,527.65,527.41,527.41,1400.0,527.65,527.65,527.41,527.41,1400.0
2024-10-22 10:30:00,527.45,527.55,527.45,527.55,200.0,527.45,527.55,527.45,527.55,200.0
2024-10-22 10:35:00,526.8,526.8,526.75,526.75,200.0,526.8,526.8,526.75,526.75,200.0
2024-10-22 10:40:00,526.75,526.75,526.75,526.75,0.0,526.75,526.75,526.75,526.75,0.0
2024-10-22 10:45:00,526.2,526.98,526.2,526.98,300.0,526.2,526.98,526.2,526.98,300.0
2024-10-22 10:50:00,528.56,528.57,528.56,528.56,500.0,528.56,528.57,528.56,528.56,500.0
2024-10-22 10:55:00,529.37,529.78,529.37,529.44,512.0,529.37,529.78,529.37,529.44,512.0
2024-10-22 11:00:00,529.93,530.28,529.93,530.28,2200.0,529.93,530.28,529.93,530.28,2200.0
2024-10-22 11:05:00,530.0,530.0,529.68,529.87,1928.0,530.0,530.0,529.68,529.87,1928.0
2024-10-22 11:10:00,529.29,529.72,529.28,529.51,500.0,529.29,529.72,529.28,529.51,500.0
2024-10-22 11:15:00,529.45,529.45,529.44,529.45,200.0,529.45,529.45,529.44,529.45,200.0
2024-10-22 11:20:00,529.45,529.45,529.45,529.45,0.0,529.45,529.45,529.45,529.45,0.0
2024-10-22 11:25:00,529.0,529.01,529.0,529.0,100.0,529.0,529.01,529.0,529.0,100.0
2024-10-22 11:30:00,528.82,528.82,528.62,528.63,1300.0,528.82,528.82,528.62,528.63,1300.0
2024-10-22 11:35:00,528.63,528.83,528.62,528.83,1100.0,528.63,528.83,528.62,528.83,1100.0
2024-10-22 11:40:00,529.47,529.96,529.47,529.96,511.0,529.47,529.96,529.47,529.96,511.0
2024-10-22 11:45:00,530.18,530.18,528.78,528.78,2314.0,530.18,530.18,528.78,528.78,2314.0
2024-10-22 11:50:00,529.28,529.28,529.28,529.28,100.0,529.28,529.28,529.28,529.28,100.0
2024-10-22 11:55:00,529.87,529.87,529.69,529.69,200.0,529.87,529.87,529.69,529.69,200.0
2024-10-22 12:00:00,528.9,528.91,528.9,528.9,100.0,528.9,528.91,528.9,528.9,100.0
2024-10-22 12:05:00,528.36,528.36,528.36,528.36,100.0,528.36,528.36,528.36,528.36,100.0
2024-10-22 12:10:00,528.3,528.3,528.1,528.11,300.0,528.3,528.3,528.1,528.11,300.0
2024-10-22 12:15:00,527.81,527.81,527.49,527.72,400.0,527.81,527.81,527.49,527.72,400.0
2024-10-22 12:20:00,526.81,526.82,526.81,526.81,100.0,526.81,526.82,526.81,526.81,100.0
2024-10-22 12:25:00,526.81,526.81,526.81,526.81,0.0,526.81,526.81,526.81,526.81,0.0
2024-10-22 12:30:00,526.81,526.81,526.81,526.81,0.0,526.81,526.81,526.81,526.81,0.0
2024-10-22 12:35:00,527.64,527.64,527.64,527.64,100.0,527.64,527.64,527.64,527.64,100.0
2024-10-22 12:40:00,527.87,528.08,527.86,528.08,300.0,527.87,528.08,527.86,528.08,300.0
2024-10-22 12:45:00,528.28,529.0,527.86,529.0,893.0,528.28,529.0,527.86,529.0,893.0
2024-10-22 12:50:00,529.0,529.0,529.0,529.0,0.0,529.0,529.0,529.0,529.0,0.0
2024-10-22 12:55:00,528.46,528.74,528.46,528.5,850.0,528.46,528.74,528.46,528.5,850.0
2024-10-22 13:00:00,528.49,528.49,528.0,528.0,377.0,528.49,528.49,528.0,528.0,377.0
2024-10-22 13:05:00,527.79,527.79,527.21,527.21,301.0,527.79,527.79,527.21,527.21,301.0
2024-10-22 13:10:00,528.44,529.2,528.44,528.79,1372.0,528.44,529.2,528.44,528.79,1372.0
2024-10-22 13:15:00,528.79,528.79,528.79,528.79,0.0,528.79,528.79,528.79,528.79,0.0
2024-10-22 13:20:00,528.79,528.79,528.79,528.79,0.0,528.79,528.79,528.79,528.79,0.0
2024-10-22 13:25:00,528.95,528.95,528.94,528.95,100.0,528.95,528.95,528.94,528.95,100.0
2024-10-22 13:30:00,529.16,529.7,529.15,529.51,645.0,529.16,529.7,529.15,529.51,645.0
2024-10-22 13:35:00,529.32,529.32,529.32,529.32,294.0,529.32,529.32,529.32,529.32,294.0
2024-10-22 13:40:00,529.92,530.12,529.27,529.27,6449.0,529.92,530.12,529.27,529.27,6449.0
2024-10-22 13:45:00,529.69,529.78,529.69,529.78,200.0,529.69,529.78,529.69,529.78,200.0
2024-10-22 13:50:00,530.0,530.26,530.0,530.06,760.0,530.0,530.26,530.0,530.06,760.0
2024-10-22 13:55:00,529.34,529.78,529.15,529.46,1500.0,529.34,529.78,529.15,529.46,1500.0
2024-10-22 14:00:00,529.39,529.56,529.39,529.56,200.0,529.39,529.56,529.39,529.56,200.0
2024-10-22 14:05:00,529.43,529.43,529.43,529.43,100.0,529.43,529.43,529.43,529.43,100.0
2024-10-22 14:10:00,529.12,529.12,528.45,528.51,422.0,529.12,529.12,528.45,528.51,422.0
2024-10-22 14:15:00,527.95,528.68,527.94,528.68,1385.0,527.95,528.68,527.94,528.68,1385.0
2024-10-22 14:20:00,528.68,528.68,528.68,528.68,0.0,528.68,528.68,528.68,528.68,0.0
2024-10-22 14:25:00,529.18,529.18,528.95,529.11,706.0,529.18,529.18,528.95,529.11,706.0
2024-10-22 14:30:00,529.53,529.53,529.53,529.53,100.0,529.53,529.53,529.53,529.53,100.0
2024-10-22 14:35:00,529.19,529.19,529.19,529.19,100.0,529.19,529.19,529.19,529.19,100.0
2024-10-22 14:40:00,529.26,529.31,528.34,528.34,1273.0,529.26,529.31,528.34,528.34,1273.0
2024-10-22 14:45:00,527.64,527.65,527.64,527.64,185.0,527.64,527.65,527.64,527.64,185.0
2024-10-22 14:50:00,528.68,528.68,528.55,528.55,1943.0,528.68,528.68,528.55,528.55,1943.0
2024-10-22 14:55:00,528.54,528.57,527.93,527.93,1521.0,528.54,528.57,527.93,527.93,1521.0
2024-10-22 15:00:00,528.31,528.67,528.26,528.36,2910.0,528.31,528.67,528.26,528.36,2910.0
2024-10-22 15:05:00,528.32,528.37,528.32,528.37,200.0,528.32,528.37,528.32,528.37,200.0
2024-10-22 15:10:00,528.37,529.99,528.34,529.99,2409.0,528.37,529.99,528.34,529.99,2409.0
2024-10-22 15:15:00,529.95,530.45,529.94,530.06,600.0,529.95,530.45,529.94,530.06,600.0
2024-10-22 15:20:00,530.21,530.21,529.66,529.9,1200.0,530.21,530.21,529.66,529.9,1200.0
2024-10-22 15:25:00,529.92,530.45,529.92,530.08,1174.0,529.92,530.45,529.92,530.08,1174.0
2024-10-22 15:30:00,530.45,530.45,529.71,530.35,1361.0,530.45,530.45,529.71,530.35,1361.0
2024-10-22 15:35:00,530.03,530.24,529.72,529.72,2000.0,530.03,530.24,529.72,529.72,2000.0
2024-10-22 15:40:00,529.64,529.89,529.64,529.81,1450.0,529.64,529.89,529.64,529.81,1450.0
2024-10-22 15:45:00,529.79,531.19,529.79,531.19,4691.0,529.79,531.19,529.79,531.19,4691.0
2024-10-22 15:50:00,531.01,532.2,531.01,532.2,2933.0,531.01,532.2,531.01,532.2,2933.0
2024-10-22 15:55:00,532.25,532.25,531.11,531.25,8570.0,532.25,532.25,531.11,531.25,8570.0
2024-10-23 09:30:00,532.16,535.42,531.9,531.9,3282.0,532.16,535.42,531.9,531.9,3282.0
2024-10-23 09:35:00,529.92,530.55,529.1,530.22,1043.0,529.92,530.55,529.1,530.22,1043.0
2024-10-23 09:40:00,530.14,530.21,530.14,530.21,400.0,530.14,530.21,530.14,530.21,400.0
2024-10-23 09:45:00,530.21,530.21,528.21,528.21,800.0,530.21,530.21,528.21,528.21,800.0
2024-10-23 09:50:00,529.19,529.27,529.19,529.25,300.0,529.19,529.27,529.19,529.25,300.0
2024-10-23 09:55:00,529.49,530.69,529.04,530.53,1850.0,529.49,530.69,529.04,530.53,1850.0
2024-10-23 10:00:00,529.49,529.75,526.65,528.72,889.0,529.49,529.75,526.65,528.72,889.0
2024-10-23 10:05:00,528.0,528.0,525.49,525.49,1800.0,528.0,528.0,525.49,525.49,1800.0
2024-10-23 10:10:00,526.98,526.98,526.95,526.95,300.0,526.98,526.98,526.95,526.95,300.0
2024-10-23 10:15:00,526.95,526.95,526.36,526.36,400.0,526.95,526.95,526.36,526.36,400.0
2024-10-23 10:20:00,526.0,526.65,524.72,526.1,1820.0,526.0,526.65,524.72,526.1,1820.0
2024-10-23 10:25:00,526.13,527.17,526.13,527.17,300.0,526.13,527.17,526.13,527.17,300.0
2024-10-23 10:30:00,527.6,528.75,527.47,528.75,824.0,527.6,528.75,527.47,528.75,824.0
2024-10-23 10:35:00,528.75,528.75,528.75,528.75,0.0,528.75,528.75,528.75,528.75,0.0
2024-10-23 10:40:00,528.75,528.75,528.75,528.75,0.0,528.75,528.75,528.75,528.75,0.0
2024-10-23 10:45:00,528.75,528.75,528.75,528.75,0.0,528.75,528.75,528.75,528.75,0.0
2024-10-23 10:50:00,526.87,526.87,526.82,526.82,200.0,526.87,526.87,526.82,526.82,200.0
2024-10-23 10:55:00,526.82,526.82,526.82,526.82,0.0,526.82,526.82,526.82,526.82,0.0
2024-10-23 11:00:00,526.07,527.98,526.07,527.98,798.0,526.07,527.98,526.07,527.98,798.0
2024-10-23 11:05:00,527.2,527.2,527.2,527.2,200.0,527.2,527.2,527.2,527.2,200.0
2024-10-23 11:10:00,526.9,528.0,526.9,526.9,700.0,526.9,528.0,526.9,526.9,700.0
2024-10-23 11:15:00,526.33,528.0,526.27,527.31,1700.0,526.33,528.0,526.27,527.31,1700.0
2024-10-23 11:20:00,527.33,527.33,527.09,527.09,300.0,527.33,527.33,527.09,527.09,300.0
2024-10-23 11:25:00,526.66,526.66,526.66,526.66,100.0,526.66,526.66,526.66,526.66,100.0
2024-10-23 11:30:00,526.66,526.66,526.66,526.66,0.0,526.66,526.66,526.66,526.66,0.0
2024-10-23 11:35:00,526.81,526.99,526.81,526.99,200.0,526.81,526.99,526.81,526.99,200.0
2024-10-23 11:40:00,526.99,526.99,526.99,526.99,0.0,526.99,526.99,526.99,526.99,0.0
2024-10-23 11:45:00,528.04,528.05,528.03,528.05,200.0,528.04,528.05,528.03,528.05,200.0
2024-10-23 11:50:00,528.34,528.34,528.34,528.34,100.0,528.34,528.34,528.34,528.34,100.0
2024-10-23 11:55:00,528.71,528.71,528.7,528.71,180.0,528.71,528.71,528.7,528.71,180.0
2024-10-23 12:00:00,528.18,528.3,528.18,528.3,200.0,528.18,528.3,528.18,528.3,200.0
2024-10-23 12:05:00,528.3,528.3,528.3,528.3,0.0,528.3,528.3,528.3,528.3,0.0
2024-10-23 12:10:00,528.3,528.3,528.3,528.3,0.0,528.3,528.3,528.3,528.3,0.0
2024-10-23 12:15:00,527.99,528.55,527.99,528.55,708.0,527.99,528.55,527.99,528.55,708.0
2024-10-23 12:20:00,527.08,527.45,527.08,527.45,400.0,527.08,527.45,527.08,527.45,400.0
2024-10-23 12:25:00,526.73,527.25,526.73,527.25,350.0,526.73,527.25,526.73,527.25,350.0
2024-10-23 12:30:00,527.25,527.25,527.25,527.25,0.0,527.25,527.25,527.25,527.25,0.0
2024-10-23 12:35:00,526.46,526.91,526.24,526.84,1898.0,526.46,526.91,526.24,526.84,1898.0
2024-10-23 12:40:00,527.53,527.99,527.53,527.94,1024.0,527.53,527.99,527.53,527.94,1024.0
2024-10-23 12:45:00,527.95,528.0,527.63,527.98,400.0,527.95,528.0,527.63,527.98,400.0
2024-10-23 12:50:00,527.81,528.0,527.59,527.6,663.0,527.81,528.0,527.59,527.6,663.0
2024-10-23 12:55:00,527.8,528.0,527.8,528.0,429.0,527.8,528.0,527.8,528.0,429.0
2024-10-23 13:00:00,527.81,528.17,527.18,527.43,5593.0,527.81,528.17,527.18,527.43,5593.0
2024-10-23 13:05:00,527.36,527.36,527.36,527.36,200.0,527.36,527.36,527.36,527.36,200.0
2024-10-23 13:10:00,527.27,527.63,527.05,527.63,2330.0,527.27,527.63,527.05,527.63,2330.0
2024-10-23 13:15:00,527.43,528.84,527.43,528.84,2480.0,527.43,528.84,527.43,528.84,2480.0
2024-10-23 13:20:00,528.9,528.97,528.69,528.97,700.0,528.9,528.97,528.69,528.97,700.0
2024-10-23 13:25:00,528.97,529.53,528.97,529.45,360.0,528.97,529.53,528.97,529.45,360.0
2024-10-23 13:30:00,528.67,528.74,528.67,528.74,200.0,528.67,528.74,528.67,528.74,200.0
2024-10-23 13:35:00,527.75,528.12,527.75,528.12,425.0,527.75,528.12,527.75,528.12,425.0
2024-10-23 13:40:00,528.12,528.12,528.12,528.12,0.0,528.12,528.12,528.12,528.12,0.0
2024-10-23 13:45:00,528.0,528.05,527.95,528.05,505.0,528.0,528.05,527.95,528.05,505.0
2024-10-23 13:50:00,528.05,528.05,527.61,527.98,1500.0,528.05,528.05,527.61,527.98,1500.0
2024-10-23 13:55:00,527.88,528.09,527.8,528.0,718.0,527.88,528.09,527.8,528.0,718.0
2024-10-23 14:00:00,527.84,527.84,527.21,527.21,1000.0,527.84,527.84,527.21,527.21,1000.0
2024-10-23 14:05:00,527.15,527.74,526.82,527.31,2236.0,527.15,527.74,526.82,527.31,2236.0
2024-10-23 14:10:00,527.54,528.09,527.51,527.84,4642.0,527.54,528.09,527.51,527.84,4642.0
2024-10-23 14:15:00,527.51,527.79,527.33,527.33,500.0,527.51,527.79,527.33,527.33,500.0
2024-10-23 14:20:00,527.32,528.01,527.31,527.79,3789.0,527.32,528.01,527.31,527.79,3789.0
2024-10-23 14:25:00,528.04,528.9,528.04,528.13,1306.0,528.04,528.9,528.04,528.13,1306.0
2024-10-23 14:30:00,527.99,528.36,527.96,528.36,1609.0,527.99,528.36,527.96,528.36,1609.0
2024-10-23 14:35:00,528.38,529.0,528.38,529.0,303.0,528.38,529.0,528.38,529.0,303.0
2024-10-23 14:40:00,528.6,528.6,528.42,528.42,308.0,528.6,528.6,528.42,528.42,308.0
2024-10-23 14:45:00,529.62,529.72,529.21,529.21,300.0,529.62,529.72,529.21,529.21,300.0
2024-10-23 14:50:00,529.21,529.21,529.21,529.21,0.0,529.21,529.21,529.21,529.21,0.0
2024-10-23 14:55:00,527.9,527.91,527.5,527.7,700.0,527.9,527.91,527.5,527.7,700.0
2024-10-23 15:00:00,527.7,527.98,527.5,527.5,831.0,527.7,527.98,527.5,527.5,831.0
2024-10-23 15:05:00,527.5,527.5,527.5,527.5,0.0,527.5,527.5,527.5,527.5,0.0
2024-10-23 15:10:00,526.44,526.44,525.82,525.82,300.0,526.44,526.44,525.82,525.82,300.0
2024-10-23 15:15:00,527.04,527.1,527.02,527.02,300.0,527.04,527.1,527.02,527.02,300.0
2024-10-23 15:20:00,527.02,527.02,527.02,527.02,0.0,527.02,527.02,527.02,527.02,0.0
2024-10-23 15:25:00,527.05,527.54,527.04,527.54,600.0,527.05,527.54,527.04,527.54,600.0
2024-10-23 15:30:00,528.08,528.34,527.79,527.9,1600.0,528.08,528.34,527.79,527.9,1600.0
2024-10-23 15:35:00,528.17,528.85,528.17,528.85,500.0,528.17,528.85,528.17,528.85,500.0
2024-10-23 15:40:00,528.45,529.0,528.45,528.94,1612.0,528.45,529.0,528.45,528.94,1612.0
2024-10-23 15:45:00,528.88,529.21,528.44,528.83,2735.0,528.88,529.21,528.44,528.83,2735.0
2024-10-23 15:50:00,529.17,531.89,528.69,531.89,11594.0,529.17,531.89,528.69,531.89,11594.0
2024-10-23 15:55:00,531.66,531.98,530.03,531.89,26002.0,531.66,531.98,530.03,531.89,26002.0
2024-10-24 09:30:00,544.07,550.61,541.5,548.96,14636.0,544.07,550.61,541.5,548.96,14636.0
2024-10-24 09:35:00,552.48,552.97,543.38,548.36,5800.0,552.48,552.97,543.38,548.36,5800.0
2024-10-24 09:40:00,549.63,554.48,549.63,552.94,4778.0,549.63,554.48,549.63,552.94,4778.0
2024-10-24 09:45:00,551.57,553.15,547.61,552.83,6491.0,551.57,553.15,547.61,552.83,6491.0
2024-10-24 09:50:00,552.82,552.82,549.27,550.67,4800.0,552.82,552.82,549.27,550.67,4800.0
2024-10-24 09:55:00,551.13,551.99,549.98,551.99,4536.0,551.13,551.99,549.98,551.99,4536.0
2024-10-24 10:00:00,550.99,552.54,546.26,546.26,5680.0,550.99,552.54,546.26,546.26,5680.0
2024-10-24 10:05:00,547.79,547.79,543.09,546.55,4949.0,547.79,547.79,543.09,546.55,4949.0
2024-10-24 10:10:00,546.26,548.55,546.26,547.9,2990.0,546.26,548.55,546.26,547.9,2990.0
2024-10-24 10:15:00,547.33,547.78,547.32,547.78,500.0,547.33,547.78,547.32,547.78,500.0
2024-10-24 10:20:00,547.78,547.78,547.78,547.78,0.0,547.78,547.78,547.78,547.78,0.0
2024-10-24 10:25:00,547.89,547.89,546.55,547.32,1315.0,547.89,547.89,546.55,547.32,1315.0
2024-10-24 10:30:00,547.06,547.06,547.05,547.06,201.0,547.06,547.06,547.05,547.06,201.0
2024-10-24 10:35:00,547.46,549.82,547.46,549.15,1933.0,547.46,549.82,547.46,549.15,1933.0
2024-10-24 10:40:00,549.25,549.34,547.97,548.39,917.0,549.25,549.34,547.97,548.39,917.0
2024-10-24 10:45:00,548.0,548.54,547.81,548.0,902.0,548.0,548.54,547.81,548.0,902.0
2024-10-24 10:50:00,547.86,547.95,547.46,547.95,2691.0,547.86,547.95,547.46,547.95,2691.0
2024-10-24 10:55:00,548.17,549.07,548.01,549.07,1591.0,548.17,549.07,548.01,549.07,1591.0
2024-10-24 11:00:00,550.46,551.02,550.09,551.02,536.0,550.46,551.02,550.09,551.02,536.0
2024-10-24 11:05:00,550.31,550.85,549.66,550.23,2784.0,550.31,550.85,549.66,550.23,2784.0
2024-10-24 11:10:00,549.55,549.8,549.55,549.77,400.0,549.55,549.8,549.55,549.77,400.0
2024-10-24 11:15:00,550.04,550.04,549.49,549.65,4645.0,550.04,550.04,549.49,549.65,4645.0
2024-10-24 11:20:00,549.64,549.65,548.87,549.43,2490.0,549.64,549.65,548.87,549.43,2490.0
2024-10-24 11:25:00,548.43,548.98,548.42,548.77,1684.0,548.43,548.98,548.42,548.77,1684.0
2024-10-24 11:30:00,549.17,551.93,549.16,551.93,2329.0,549.17,551.93,549.16,551.93,2329.0
2024-10-24 11:35:00,551.59,552.96,551.59,551.95,3402.0,551.59,552.96,551.59,551.95,3402.0
2024-10-24 11:40:00,552.0,552.09,551.41,551.42,500.0,552.0,552.09,551.41,551.42,500.0
2024-10-24 11:45:00,551.35,551.37,550.68,550.68,1345.0,551.35,551.37,550.68,550.68,1345.0
2024-10-24 11:50:00,550.44,552.12,550.44,552.12,2242.0,550.44,552.12,550.44,552.12,2242.0
2024-10-24 11:55:00,552.01,553.23,551.85,553.04,2129.0,552.01,553.23,551.85,553.04,2129.0
2024-10-24 12:00:00,553.36,553.68,553.11,553.12,600.0,553.36,553.68,553.11,553.12,600.0
2024-10-24 12:05:00,552.85,552.85,550.47,551.08,2061.0,552.85,552.85,550.47,551.08,2061.0
2024-10-24 12:10:00,550.38,551.1,550.37,551.04,734.0,550.38,551.1,550.37,551.04,734.0
2024-10-24 12:15:00,551.17,551.68,551.07,551.07,681.0,551.17,551.68,551.07,551.07,681.0
2024-10-24 12:20:00,551.52,552.28,551.52,552.14,744.0,551.52,552.28,551.52,552.14,744.0
2024-10-24 12:25:00,552.71,553.13,552.45,552.45,2406.0,552.71,553.13,552.45,552.45,2406.0
2024-10-24 12:30:00,552.84,553.68,551.96,553.68,700.0,552.84,553.68,551.96,553.68,700.0
2024-10-24 12:35:00,553.08,553.45,553.08,553.45,1095.0,553.08,553.45,553.08,553.45,1095.0
2024-10-24 12:40:00,553.59,553.59,553.36,553.44,1010.0,553.59,553.59,553.36,553.44,1010.0
2024-10-24 12:45:00,553.57,553.57,553.57,553.57,100.0,553.57,553.57,553.57,553.57,100.0
2024-10-24 12:50:00,553.57,553.57,553.37,553.45,500.0,553.57,553.57,553.37,553.45,500.0
2024-10-24 12:55:00,553.52,553.53,553.52,553.52,500.0,553.52,553.53,553.52,553.52,500.0
2024-10-24 13:00:00,553.22,554.45,553.22,554.45,3199.0,553.22,554.45,553.22,554.45,3199.0
2024-10-24 13:05:00,554.48,554.96,554.48,554.96,921.0,554.48,554.96,554.48,554.96,921.0
2024-10-24 13:10:00,555.25,557.02,555.25,556.18,4745.0,555.25,557.02,555.25,556.18,4745.0
2024-10-24 13:15:00,556.13,556.14,554.5,554.66,6682.0,556.13,556.14,554.5,554.66,6682.0
2024-10-24 13:20:00,555.05,555.05,553.85,553.85,1307.0,555.05,555.05,553.85,553.85,1307.0
2024-10-24 13:25:00,553.76,553.89,553.76,553.89,300.0,553.76,553.89,553.76,553.89,300.0
2024-10-24 13:30:00,553.81,554.61,553.75,554.61,1000.0,553.81,554.61,553.75,554.61,1000.0
2024-10-24 13:35:00,554.81,555.23,554.81,555.23,400.0,554.81,555.23,554.81,555.23,400.0
2024-10-24 13:40:00,554.58,554.83,554.58,554.83,200.0,554.58,554.83,554.58,554.83,200.0
2024-10-24 13:45:00,555.23,555.67,554.43,555.67,3432.0,555.23,555.67,554.43,555.67,3432.0
2024-10-24 13:50:00,555.95,555.95,555.61,555.74,1900.0,555.95,555.95,555.61,555.74,1900.0
2024-10-24 13:55:00,555.5,555.92,554.77,554.77,1612.0,555.5,555.92,554.77,554.77,1612.0
2024-10-24 14:00:00,554.91,554.92,554.68,554.92,302.0,554.91,554.92,554.68,554.92,302.0
2024-10-24 14:05:00,555.17,557.46,555.16,557.46,721.0,555.17,557.46,555.16,557.46,721.0
2024-10-24 14:10:00,556.36,556.36,554.98,555.09,903.0,556.36,556.36,554.98,555.09,903.0
2024-10-24 14:15:00,555.09,555.09,554.83,554.95,736.0,555.09,555.09,554.83,554.95,736.0
2024-10-24 14:20:00,555.3,555.3,554.39,554.39,800.0,555.3,555.3,554.39,554.39,800.0
2024-10-24 14:25:00,554.27,554.27,554.22,554.23,885.0,554.27,554.27,554.22,554.23,885.0
2024-10-24 14:30:00,554.23,554.23,554.23,554.23,0.0,554.23,554.23,554.23,554.23,0.0
2024-10-24 14:35:00,554.45,555.21,554.14,554.85,2550.0,554.45,555.21,554.14,554.85,2550.0
2024-10-24 14:40:00,554.9,554.9,554.84,554.84,266.0,554.9,554.9,554.84,554.84,266.0
2024-10-24 14:45:00,554.84,554.84,554.16,554.16,1501.0,554.84,554.84,554.16,554.16,1501.0
2024-10-24 14:50:00,554.26,554.26,554.15,554.15,367.0,554.26,554.26,554.15,554.15,367.0
2024-10-24 14:55:00,554.12,554.74,552.64,554.54,7233.0,554.12,554.74,552.64,554.54,7233.0
2024-10-24 15:00:00,554.7,554.7,553.53,553.71,1500.0,554.7,554.7,553.53,553.71,1500.0
2024-10-24 15:05:00,553.85,553.85,553.62,553.62,714.0,553.85,553.85,553.62,553.62,714.0
2024-10-24 15:10:00,553.61,554.65,553.07,554.29,3767.0,553.61,554.65,553.07,554.29,3767.0
2024-10-24 15:15:00,554.55,554.71,554.38,554.71,2258.0,554.55,554.71,554.38,554.71,2258.0
2024-10-24 15:20:00,554.83,556.39,554.55,556.39,6967.0,554.83,556.39,554.55,556.39,6967.0
2024-10-24 15:25:00,556.38,556.59,554.96,555.87,1858.0,556.38,556.59,554.96,555.87,1858.0
2024-10-24 15:30:00,554.73,556.35,554.73,556.14,4005.0,554.73,556.35,554.73,556.14,4005.0
2024-10-24 15:35:00,555.86,556.53,555.39,555.45,4099.0,555.86,556.53,555.39,555.45,4099.0
2024-10-24 15:40:00,555.45,555.61,554.79,555.13,13699.0,555.45,555.61,554.79,555.13,13699.0
2024-10-24 15:45:00,555.11,555.83,555.04,555.83,7261.0,555.11,555.83,555.04,555.83,7261.0
2024-10-24 15:50:00,556.08,556.34,553.4,554.67,14674.0,556.08,556.34,553.4,554.67,14674.0
2024-10-24 15:55:00,554.46,555.0,552.89,553.83,40865.0,554.46,555.0,552.89,553.83,40865.0
2024-10-25 09:30:00,555.01,558.82,554.87,558.82,5478.0,555.01,558.82,554.87,558.82,5478.0
2024-10-25 09:35:00,558.72,559.77,558.71,559.5,400.0,558.72,559.77,558.71,559.5,400.0
2024-10-25 09:40:00,559.5,560.79,559.0,560.01,2319.0,559.5,560.79,559.0,560.01,2319.0
2024-10-25 09:45:00,560.04,561.87,560.03,560.34,1680.0,560.04,561.87,560.03,560.34,1680.0
2024-10-25 09:50:00,560.16,561.55,560.16,561.32,1100.0,560.16,561.55,560.16,561.32,1100.0
2024-10-25 09:55:00,562.26,564.85,562.26,564.79,8121.0,562.26,564.85,562.26,564.79,8121.0
2024-10-25 10:00:00,564.77,565.95,564.31,565.94,2578.0,564.77,565.95,564.31,565.94,2578.0
2024-10-25 10:05:00,564.9,565.7,564.79,565.7,900.0,564.9,565.7,564.79,565.7,900.0
2024-10-25 10:10:00,565.65,567.46,565.65,567.46,2901.0,565.65,567.46,565.65,567.46,2901.0
2024-10-25 10:15:00,565.87,566.62,563.84,564.8,3192.0,565.87,566.62,563.84,564.8,3192.0
2024-10-25 10:20:00,564.97,567.32,564.97,567.32,3011.0,564.97,567.32,564.97,567.32,3011.0
2024-10-25 10:25:00,567.32,567.32,567.32,567.32,0.0,567.32,567.32,567.32,567.32,0.0
2024-10-25 10:30:00,565.88,567.24,565.48,566.39,1100.0,565.88,567.24,565.48,566.39,1100.0
2024-10-25 10:35:00,565.91,565.91,563.88,563.88,763.0,565.91,565.91,563.88,563.88,763.0
2024-10-25 10:40:00,564.9,564.9,564.8,564.81,202.0,564.9,564.9,564.8,564.81,202.0
2024-10-25 10:45:00,564.69,564.69,564.68,564.69,248.0,564.69,564.69,564.68,564.69,248.0
2024-10-25 10:50:00,565.5,566.05,565.5,566.05,1218.0,565.5,566.05,565.5,566.05,1218.0
2024-10-25 10:55:00,565.36,565.89,564.72,565.89,1358.0,565.36,565.89,564.72,565.89,1358.0
2024-10-25 11:00:00,566.0,566.0,564.72,564.72,770.0,566.0,566.0,564.72,564.72,770.0
2024-10-25 11:05:00,566.48,566.48,565.69,566.36,599.0,566.48,566.48,565.69,566.36,599.0
2024-10-25 11:10:00,565.66,565.66,564.37,565.05,2442.0,565.66,565.66,564.37,565.05,2442.0
2024-10-25 11:15:00,564.66,565.62,564.66,564.8,1309.0,564.66,565.62,564.66,564.8,1309.0
2024-10-25 11:20:00,564.42,564.77,564.16,564.26,900.0,564.42,564.77,564.16,564.26,900.0
2024-10-25 11:25:00,563.45,563.53,563.44,563.45,527.0,563.45,563.53,563.44,563.45,527.0
2024-10-25 11:30:00,563.36,563.77,563.0,563.76,1813.0,563.36,563.77,563.0,563.76,1813.0
2024-10-25 11:35:00,563.75,565.64,563.75,565.49,3713.0,563.75,565.64,563.75,565.49,3713.0
2024-10-25 11:40:00,564.65,565.96,564.55,565.47,3026.0,564.65,565.96,564.55,565.47,3026.0
2024-10-25 11:45:00,566.12,566.37,565.02,566.34,1200.0,566.12,566.37,565.02,566.34,1200.0
2024-10-25 11:50:00,566.32,566.32,565.5,565.61,7500.0,566.32,566.32,565.5,565.61,7500.0
2024-10-25 11:55:00,566.5,566.99,566.47,566.99,600.0,566.5,566.99,566.47,566.99,600.0
2024-10-25 12:00:00,566.54,566.54,564.23,564.7,4791.0,566.54,566.54,564.23,564.7,4791.0
2024-10-25 12:05:00,564.7,565.21,564.7,565.21,500.0,564.7,565.21,564.7,565.21,500.0
2024-10-25 12:10:00,565.46,565.93,565.0,565.0,800.0,565.46,565.93,565.0,565.0,800.0
2024-10-25 12:15:00,565.45,565.5,564.91,565.01,957.0,565.45,565.5,564.91,565.01,957.0
2024-10-25 12:20:00,564.99,565.26,564.99,565.26,489.0,564.99,565.26,564.99,565.26,489.0
2024-10-25 12:25:00,565.29,565.75,565.29,565.75,965.0,565.29,565.75,565.29,565.75,965.0
2024-10-25 12:30:00,565.56,565.66,565.5,565.5,500.0,565.56,565.66,565.5,565.5,500.0
2024-10-25 12:35:00,565.32,566.09,565.23,565.66,2130.0,565.32,566.09,565.23,565.66,2130.0
2024-10-25 12:40:00,565.66,565.66,564.99,565.0,4520.0,565.66,565.66,564.99,565.0,4520.0
2024-10-25 12:45:00,564.67,564.67,564.11,564.6,801.0,564.67,564.67,564.11,564.6,801.0
2024-10-25 12:50:00,564.52,564.99,564.42,564.43,3452.0,564.52,564.99,564.42,564.43,3452.0
2024-10-25 12:55:00,564.68,564.69,564.38,564.46,957.0,564.68,564.69,564.38,564.46,957.0
2024-10-25 13:00:00,564.4,564.44,564.19,564.2,1125.0,564.4,564.44,564.19,564.2,1125.0
2024-10-25 13:05:00,564.63,564.75,564.5,564.5,400.0,564.63,564.75,564.5,564.5,400.0
2024-10-25 13:10:00,564.22,564.53,564.06,564.26,2141.0,564.22,564.53,564.06,564.26,2141.0
2024-10-25 13:15:00,564.4,564.55,564.21,564.39,761.0,564.4,564.55,564.21,564.39,761.0
2024-10-25 13:20:00,564.31,564.37,563.88,564.37,505.0,564.31,564.37,563.88,564.37,505.0
2024-10-25 13:25:00,564.4,564.4,564.29,564.29,200.0,564.4,564.4,564.29,564.29,200.0
2024-10-25 13:30:00,563.87,564.1,563.32,563.55,3673.0,563.87,564.1,563.32,563.55,3673.0
2024-10-25 13:35:00,563.55,563.95,563.43,563.95,1770.0,563.55,563.95,563.43,563.95,1770.0
2024-10-25 13:40:00,562.92,563.29,562.9,563.29,519.0,562.92,563.29,562.9,563.29,519.0
2024-10-25 13:45:00,562.67,563.83,562.66,563.83,916.0,562.67,563.83,562.66,563.83,916.0
2024-10-25 13:50:00,563.68,564.1,563.67,564.1,935.0,563.68,564.1,563.67,564.1,935.0
2024-10-25 13:55:00,564.22,564.22,563.65,563.72,1315.0,564.22,564.22,563.65,563.72,1315.0
2024-10-25 14:00:00,563.94,564.1,562.85,563.21,1200.0,563.94,564.1,562.85,563.21,1200.0
2024-10-25 14:05:00,563.2,563.37,563.11,563.11,1850.0,563.2,563.37,563.11,563.11,1850.0
2024-10-25 14:10:00,563.64,563.65,563.64,563.64,109.0,563.64,563.65,563.64,563.64,109.0
2024-10-25 14:15:00,564.01,564.04,562.4,562.68,16910.0,564.01,564.04,562.4,562.68,16910.0
2024-10-25 14:20:00,562.53,562.84,562.5,562.84,1515.0,562.53,562.84,562.5,562.84,1515.0
2024-10-25 14:25:00,562.74,563.11,562.29,563.11,2586.0,562.74,563.11,562.29,563.11,2586.0
2024-10-25 14:30:00,563.13,563.35,563.07,563.07,400.0,563.13,563.35,563.07,563.07,400.0
2024-10-25 14:35:00,563.07,563.07,563.07,563.07,100.0,563.07,563.07,563.07,563.07,100.0
2024-10-25 14:40:00,563.66,563.66,563.51,563.53,600.0,563.66,563.66,563.51,563.53,600.0
2024-10-25 14:45:00,563.54,563.68,563.54,563.68,200.0,563.54,563.68,563.54,563.68,200.0
2024-10-25 14:50:00,563.84,563.84,563.44,563.44,700.0,563.84,563.84,563.44,563.44,700.0
2024-10-25 14:55:00,564.05,564.05,563.24,563.59,3929.0,564.05,564.05,563.24,563.59,3929.0
2024-10-25 15:00:00,563.93,564.66,563.75,564.66,700.0,563.93,564.66,563.75,564.66,700.0
2024-10-25 15:05:00,564.13,564.74,564.13,564.27,576.0,564.13,564.74,564.13,564.27,576.0
2024-10-25 15:10:00,564.29,564.29,563.56,563.56,2392.0,564.29,564.29,563.56,563.56,2392.0
2024-10-25 15:15:00,563.25,563.31,562.82,562.95,1700.0,563.25,563.31,562.82,562.95,1700.0
2024-10-25 15:20:00,562.51,562.51,561.37,561.37,1296.0,562.51,562.51,561.37,561.37,1296.0
2024-10-25 15:25:00,561.36,561.65,561.24,561.65,571.0,561.36,561.65,561.24,561.65,571.0
2024-10-25 15:30:00,561.48,562.65,561.47,562.29,1847.0,561.48,562.65,561.47,562.29,1847.0
2024-10-25 15:35:00,562.65,564.05,562.28,563.79,1338.0,562.65,564.05,562.28,563.79,1338.0
2024-10-25 15:40:00,564.04,564.28,563.3,564.24,1570.0,564.04,564.28,563.3,564.24,1570.0
2024-10-25 15:45:00,564.1,564.99,563.81,564.89,10271.0,564.1,564.99,563.81,564.89,10271.0
2024-10-25 15:50:00,564.54,566.17,564.35,565.84,12421.0,564.54,566.17,564.35,565.84,12421.0
2024-10-25 15:55:00,565.73,566.29,564.99,565.59,37542.0,565.73,566.29,564.99,565.59,37542.0
2024-10-28 09:30:00,569.0,569.0,565.43,565.44,2310.0,569.0,569.0,565.43,565.44,2310.0
2024-10-28 09:35:00,564.01,565.63,563.45,564.63,3050.0,564.01,565.63,563.45,564.63,3050.0
2024-10-28 09:40:00,565.76,567.57,564.35,564.95,1634.0,565.76,567.57,564.35,564.95,1634.0
2024-10-28 09:45:00,564.95,566.25,563.54,563.55,3440.0,564.95,566.25,563.54,563.55,3440.0
2024-10-28 09:50:00,564.6,564.6,561.28,562.23,3700.0,564.6,564.6,561.28,562.23,3700.0
2024-10-28 09:55:00,563.76,563.76,561.84,562.82,1306.0,563.76,563.76,561.84,562.82,1306.0
2024-10-28 10:00:00,563.38,563.38,562.82,562.88,385.0,563.38,563.38,562.82,562.88,385.0
2024-10-28 10:05:00,563.16,563.95,562.88,562.92,892.0,563.16,563.95,562.88,562.92,892.0
2024-10-28 10:10:00,562.92,563.05,562.24,563.05,842.0,562.92,563.05,562.24,563.05,842.0
2024-10-28 10:15:00,563.36,564.22,562.65,564.22,2100.0,563.36,564.22,562.65,564.22,2100.0
2024-10-28 10:20:00,564.43,564.43,564.07,564.08,2634.0,564.43,564.43,564.07,564.08,2634.0
2024-10-28 10:25:00,564.08,564.92,563.92,563.93,2137.0,564.08,564.92,563.92,563.93,2137.0
2024-10-28 10:30:00,563.92,564.51,563.66,564.34,4388.0,563.92,564.51,563.66,564.34,4388.0
2024-10-28 10:35:00,564.8,566.64,564.8,565.88,4271.0,564.8,566.64,564.8,565.88,4271.0
2024-10-28 10:40:00,566.44,567.5,566.13,566.16,3148.0,566.44,567.5,566.13,566.16,3148.0
2024-10-28 10:45:00,565.47,566.1,564.84,564.85,1900.0,565.47,566.1,564.84,564.85,1900.0
2024-10-28 10:50:00,564.88,565.57,564.81,565.57,951.0,564.88,565.57,564.81,565.57,951.0
2024-10-28 10:55:00,564.97,565.34,564.46,565.34,1929.0,564.97,565.34,564.46,565.34,1929.0
2024-10-28 11:00:00,565.37,566.06,564.43,564.99,3173.0,565.37,566.06,564.43,564.99,3173.0
2024-10-28 11:05:00,565.08,565.08,563.82,564.42,1490.0,565.08,565.08,563.82,564.42,1490.0
2024-10-28 11:10:00,563.37,563.37,562.81,562.81,846.0,563.37,563.37,562.81,562.81,846.0
2024-10-28 11:15:00,563.29,563.29,562.8,562.91,1284.0,563.29,563.29,562.8,562.91,1284.0
2024-10-28 11:20:00,562.39,563.36,562.39,563.02,1173.0,562.39,563.36,562.39,563.02,1173.0
2024-10-28 11:25:00,562.82,562.82,562.43,562.43,600.0,562.82,562.82,562.43,562.43,600.0
2024-10-28 11:30:00,562.28,562.28,560.97,561.25,1626.0,562.28,562.28,560.97,561.25,1626.0
2024-10-28 11:35:00,561.53,561.54,561.3,561.31,1321.0,561.53,561.54,561.3,561.31,1321.0
2024-10-28 11:40:00,560.95,561.23,560.95,561.23,200.0,560.95,561.23,560.95,561.23,200.0
2024-10-28 11:45:00,561.23,562.0,561.23,561.35,1381.0,561.23,562.0,561.23,561.35,1381.0
2024-10-28 11:50:00,561.55,561.55,561.47,561.47,800.0,561.55,561.55,561.47,561.47,800.0
2024-10-28 11:55:00,561.47,561.62,561.07,561.62,889.0,561.47,561.62,561.07,561.62,889.0
2024-10-28 12:00:00,561.57,563.65,561.57,562.82,1617.0,561.57,563.65,561.57,562.82,1617.0
2024-10-28 12:05:00,562.25,563.13,561.66,562.65,2428.0,562.25,563.13,561.66,562.65,2428.0
2024-10-28 12:10:00,562.38,563.29,562.38,563.17,845.0,562.38,563.29,562.38,563.17,845.0
2024-10-28 12:15:00,563.22,563.41,563.21,563.21,500.0,563.22,563.41,563.21,563.21,500.0
2024-10-28 12:20:00,563.66,564.81,563.66,564.81,1513.0,563.66,564.81,563.66,564.81,1513.0
2024-10-28 12:25:00,564.81,565.87,563.93,564.37,1400.0,564.81,565.87,563.93,564.37,1400.0
2024-10-28 12:30:00,564.59,564.77,564.33,564.69,2216.0,564.59,564.77,564.33,564.69,2216.0
2024-10-28 12:35:00,564.34,565.6,564.33,565.55,11804.0,564.34,565.6,564.33,565.55,11804.0
2024-10-28 12:40:00,565.49,566.48,565.38,566.48,2684.0,565.49,566.48,565.38,566.48,2684.0
2024-10-28 12:45:00,566.99,566.99,565.51,565.51,1700.0,566.99,566.99,565.51,565.51,1700.0
2024-10-28 12:50:00,565.92,565.97,565.71,565.89,546.0,565.92,565.97,565.71,565.89,546.0
2024-10-28 12:55:00,565.9,566.79,565.79,566.47,1641.0,565.9,566.79,565.79,566.47,1641.0
2024-10-28 13:00:00,566.01,566.1,566.01,566.1,600.0,566.01,566.1,566.01,566.1,600.0
2024-10-28 13:05:00,566.31,567.07,565.82,567.07,4737.0,566.31,567.07,565.82,567.07,4737.0
2024-10-28 13:10:00,567.07,567.22,567.05,567.05,1103.0,567.07,567.22,567.05,567.05,1103.0
2024-10-28 13:15:00,567.12,567.16,567.12,567.16,200.0,567.12,567.16,567.12,567.16,200.0
2024-10-28 13:20:00,567.17,567.17,567.16,567.16,400.0,567.17,567.17,567.16,567.16,400.0
2024-10-28 13:25:00,567.15,567.46,567.15,567.3,1451.0,567.15,567.46,567.15,567.3,1451.0
2024-10-28 13:30:00,567.24,567.25,567.14,567.25,934.0,567.24,567.25,567.14,567.25,934.0
2024-10-28 13:35:00,567.1,567.32,566.8,566.87,3940.0,567.1,567.32,566.8,566.87,3940.0
2024-10-28 13:40:00,566.77,566.91,565.44,566.08,4102.0,566.77,566.91,565.44,566.08,4102.0
2024-10-28 13:45:00,565.53,565.53,564.83,564.83,1362.0,565.53,565.53,564.83,564.83,1362.0
2024-10-28 13:50:00,564.4,565.16,564.4,564.97,726.0,564.4,565.16,564.4,564.97,726.0
2024-10-28 13:55:00,563.97,564.35,563.97,564.11,768.0,563.97,564.35,563.97,564.11,768.0
2024-10-28 14:00:00,564.1,564.46,564.1,564.24,1330.0,564.1,564.46,564.1,564.24,1330.0
2024-10-28 14:05:00,564.24,564.26,564.08,564.09,571.0,564.24,564.26,564.08,564.09,571.0
2024-10-28 14:10:00,564.09,564.09,564.08,564.09,155.0,564.09,564.09,564.08,564.09,155.0
2024-10-28 14:15:00,564.08,564.08,564.08,564.08,600.0,564.08,564.08,564.08,564.08,600.0
2024-10-28 14:20:00,563.76,563.77,563.36,563.41,929.0,563.76,563.77,563.36,563.41,929.0
2024-10-28 14:25:00,563.37,564.02,563.13,563.63,6477.0,563.37,564.02,563.13,563.63,6477.0
2024-10-28 14:30:00,563.57,563.57,562.66,563.09,1300.0,563.57,563.57,562.66,563.09,1300.0
2024-10-28 14:35:00,562.85,563.0,562.77,562.84,1259.0,562.85,563.0,562.77,562.84,1259.0
2024-10-28 14:40:00,562.69,562.81,562.64,562.67,1714.0,562.69,562.81,562.64,562.67,1714.0
2024-10-28 14:45:00,562.67,562.69,560.84,560.84,2277.0,562.67,562.69,560.84,560.84,2277.0
2024-10-28 14:50:00,561.17,562.27,561.17,562.26,1983.0,561.17,562.27,561.17,562.26,1983.0
2024-10-28 14:55:00,561.55,561.74,559.85,560.21,1900.0,561.55,561.74,559.85,560.21,1900.0
2024-10-28 15:00:00,559.84,561.29,559.81,560.65,1766.0,559.84,561.29,559.81,560.65,1766.0
2024-10-28 15:05:00,560.08,561.56,560.07,561.56,1225.0,560.08,561.56,560.07,561.56,1225.0
2024-10-28 15:10:00,560.94,560.94,560.13,560.13,600.0,560.94,560.94,560.13,560.13,600.0
2024-10-28 15:15:00,560.34,560.34,559.29,559.29,1784.0,560.34,560.34,559.29,559.29,1784.0
2024-10-28 15:20:00,559.34,559.4,558.22,558.22,1500.0,559.34,559.4,558.22,558.22,1500.0
2024-10-28 15:25:00,559.0,559.12,558.19,558.19,4194.0,559.0,559.12,558.19,558.19,4194.0
2024-10-28 15:30:00,558.09,558.86,557.92,558.55,3513.0,558.09,558.86,557.92,558.55,3513.0
2024-10-28 15:35:00,558.6,559.99,558.59,559.44,2728.0,558.6,559.99,558.59,559.44,2728.0
2024-10-28 15:40:00,559.55,559.55,558.95,559.55,7007.0,559.55,559.55,558.95,559.55,7007.0
2024-10-28 15:45:00,559.9,560.02,559.52,559.52,1909.0,559.9,560.02,559.52,559.52,1909.0
2024-10-28 15:50:00,559.49,559.66,557.27,557.49,6287.0,559.49,559.66,557.27,557.49,6287.0
2024-10-28 15:55:00,557.49,558.76,556.62,557.65,17258.0,557.49,558.76,556.62,557.65,17258.0
2024-10-29 09:30:00,561.58,561.58,556.72,558.68,2963.0,561.58,561.58,556.72,558.68,2963.0
2024-10-29 09:35:00,556.75,556.75,556.75,556.75,115.0,556.75,556.75,556.75,556.75,115.0
2024-10-29 09:40:00,560.12,560.12,560.12,560.12,100.0,560.12,560.12,560.12,560.12,100.0
2024-10-29 09:45:00,562.22,562.61,562.22,562.61,410.0,562.22,562.61,562.22,562.61,410.0
2024-10-29 09:50:00,561.66,562.92,561.66,562.92,872.0,561.66,562.92,561.66,562.92,872.0
2024-10-29 09:55:00,563.3,563.3,563.3,563.3,233.0,563.3,563.3,563.3,563.3,233.0
2024-10-29 10:00:00,561.94,563.95,560.44,560.44,1800.0,561.94,563.95,560.44,560.44,1800.0
2024-10-29 10:05:00,560.68,562.55,560.68,561.42,500.0,560.68,562.55,560.68,561.42,500.0
2024-10-29 10:10:00,560.86,564.46,560.86,564.0,1000.0,560.86,564.46,560.86,564.0,1000.0
2024-10-29 10:15:00,563.68,563.8,563.61,563.62,300.0,563.68,563.8,563.61,563.62,300.0
2024-10-29 10:20:00,563.11,563.26,563.11,563.25,300.0,563.11,563.26,563.11,563.25,300.0
2024-10-29 10:25:00,564.51,564.69,563.51,563.79,3148.0,564.51,564.69,563.51,563.79,3148.0
2024-10-29 10:30:00,563.96,564.69,563.95,564.21,800.0,563.96,564.69,563.95,564.21,800.0
2024-10-29 10:35:00,564.21,564.21,564.21,564.21,0.0,564.21,564.21,564.21,564.21,0.0
2024-10-29 10:40:00,564.21,564.21,564.21,564.21,0.0,564.21,564.21,564.21,564.21,0.0
2024-10-29 10:45:00,563.85,563.85,563.51,563.85,300.0,563.85,563.85,563.51,563.85,300.0
2024-10-29 10:50:00,563.62,563.63,563.61,563.63,326.0,563.62,563.63,563.61,563.63,326.0
2024-10-29 10:55:00,563.63,563.63,563.62,563.63,623.0,563.63,563.63,563.62,563.63,623.0
2024-10-29 11:00:00,563.95,563.95,563.38,563.38,500.0,563.95,563.95,563.38,563.38,500.0
2024-10-29 11:05:00,563.38,563.39,562.74,562.79,900.0,563.38,563.39,562.74,562.79,900.0
2024-10-29 11:10:00,562.48,562.48,562.48,562.48,100.0,562.48,562.48,562.48,562.48,100.0
2024-10-29 11:15:00,562.23,564.49,562.23,564.02,2909.0,562.23,564.49,562.23,564.02,2909.0
2024-10-29 11:20:00,564.19,564.2,564.02,564.02,222.0,564.19,564.2,564.02,564.02,222.0
2024-10-29 11:25:00,564.02,564.02,564.02,564.02,0.0,564.02,564.02,564.02,564.02,0.0
2024-10-29 11:30:00,563.51,564.02,563.31,563.99,1500.0,563.51,564.02,563.31,563.99,1500.0
2024-10-29 11:35:00,563.57,563.57,563.5,563.5,333.0,563.57,563.57,563.5,563.5,333.0
2024-10-29 11:40:00,563.5,563.5,563.5,563.5,0.0,563.5,563.5,563.5,563.5,0.0
2024-10-29 11:45:00,563.52,565.48,563.52,565.36,2090.0,563.52,565.48,563.52,565.36,2090.0
2024-10-29 11:50:00,565.95,565.95,565.94,565.95,100.0,565.95,565.95,565.94,565.95,100.0
2024-10-29 11:55:00,566.88,567.54,566.87,567.33,444.0,566.88,567.54,566.87,567.33,444.0
2024-10-29 12:00:00,567.17,567.17,567.17,567.17,236.0,567.17,567.17,567.17,567.17,236.0
2024-10-29 12:05:00,567.17,567.17,567.09,567.09,800.0,567.17,567.17,567.09,567.09,800.0
2024-10-29 12:10:00,567.04,567.09,566.03,566.43,2316.0,567.04,567.09,566.03,566.43,2316.0
2024-10-29 12:15:00,566.87,567.22,566.86,567.22,300.0,566.87,567.22,566.86,567.22,300.0
2024-10-29 12:20:00,566.75,567.09,566.75,567.09,200.0,566.75,567.09,566.75,567.09,200.0
2024-10-29 12:25:00,567.75,567.75,567.58,567.58,267.0,567.75,567.75,567.58,567.58,267.0
2024-10-29 12:30:00,567.38,567.38,567.0,567.14,1570.0,567.38,567.38,567.0,567.14,1570.0
2024-10-29 12:35:00,567.09,567.29,567.0,567.19,1612.0,567.09,567.29,567.0,567.19,1612.0
2024-10-29 12:40:00,567.17,567.19,567.17,567.19,200.0,567.17,567.19,567.17,567.19,200.0
2024-10-29 12:45:00,567.19,567.19,566.79,566.79,435.0,567.19,567.19,566.79,566.79,435.0
2024-10-29 12:50:00,566.79,566.79,566.79,566.79,0.0,566.79,566.79,566.79,566.79,0.0
2024-10-29 12:55:00,567.13,567.45,567.12,567.45,999.0,567.13,567.45,567.12,567.45,999.0
2024-10-29 13:00:00,567.45,568.0,567.39,567.82,1462.0,567.45,568.0,567.39,567.82,1462.0
2024-10-29 13:05:00,567.9,568.6,567.82,567.82,450.0,567.9,568.6,567.82,567.82,450.0
2024-10-29 13:10:00,567.35,567.94,567.04,567.8,1400.0,567.35,567.94,567.04,567.8,1400.0
2024-10-29 13:15:00,566.16,566.17,564.19,564.2,974.0,566.16,566.17,564.19,564.2,974.0
2024-10-29 13:20:00,564.2,564.2,563.89,563.89,400.0,564.2,564.2,563.89,563.89,400.0
2024-10-29 13:25:00,564.61,564.62,564.61,564.61,100.0,564.61,564.62,564.61,564.61,100.0
2024-10-29 13:30:00,564.58,565.18,564.58,565.18,898.0,564.58,565.18,564.58,565.18,898.0
2024-10-29 13:35:00,565.33,565.33,565.33,565.33,100.0,565.33,565.33,565.33,565.33,100.0
2024-10-29 13:40:00,564.63,564.63,563.84,563.84,500.0,564.63,564.63,563.84,563.84,500.0
2024-10-29 13:45:00,564.17,564.17,564.16,564.17,100.0,564.17,564.17,564.16,564.17,100.0
2024-10-29 13:50:00,563.47,563.47,563.46,563.47,112.0,563.47,563.47,563.46,563.47,112.0
2024-10-29 13:55:00,564.19,564.19,564.19,564.19,100.0,564.19,564.19,564.19,564.19,100.0
2024-10-29 14:00:00,563.93,564.46,563.68,564.27,1200.0,563.93,564.46,563.68,564.27,1200.0
2024-10-29 14:05:00,564.19,564.19,564.19,564.19,100.0,564.19,564.19,564.19,564.19,100.0
2024-10-29 14:10:00,564.19,564.19,564.19,564.19,0.0,564.19,564.19,564.19,564.19,0.0
2024-10-29 14:15:00,563.51,564.19,562.55,563.03,1544.0,563.51,564.19,562.55,563.03,1544.0
2024-10-29 14:20:00,563.03,563.03,563.03,563.03,0.0,563.03,563.03,563.03,563.03,0.0
2024-10-29 14:25:00,563.11,563.11,563.1,563.11,100.0,563.11,563.11,563.1,563.11,100.0
2024-10-29 14:30:00,563.11,563.11,563.11,563.11,0.0,563.11,563.11,563.11,563.11,0.0
2024-10-29 14:35:00,562.97,563.68,562.45,563.68,700.0,562.97,563.68,562.45,563.68,700.0
2024-10-29 14:40:00,563.67,563.81,563.49,563.49,842.0,563.67,563.81,563.49,563.49,842.0
2024-10-29 14:45:00,563.25,563.63,563.25,563.62,266.0,563.25,563.63,563.25,563.62,266.0
2024-10-29 14:50:00,563.37,564.1,563.37,563.99,572.0,563.37,564.1,563.37,563.99,572.0
2024-10-29 14:55:00,563.81,564.15,563.81,564.14,300.0,563.81,564.15,563.81,564.14,300.0
2024-10-29 15:00:00,564.15,564.15,564.13,564.13,308.0,564.15,564.15,564.13,564.13,308.0
2024-10-29 15:05:00,564.57,564.86,564.49,564.5,1200.0,564.57,564.86,564.49,564.5,1200.0
2024-10-29 15:10:00,564.31,564.79,564.3,564.79,632.0,564.31,564.79,564.3,564.79,632.0
2024-10-29 15:15:00,564.79,564.79,564.79,564.79,0.0,564.79,564.79,564.79,564.79,0.0
2024-10-29 15:20:00,564.42,564.42,564.42,564.42,100.0,564.42,564.42,564.42,564.42,100.0
2024-10-29 15:25:00,564.03,564.06,563.64,563.64,1177.0,564.03,564.06,563.64,563.64,1177.0
2024-10-29 15:30:00,563.11,563.11,563.1,563.11,100.0,563.11,563.11,563.1,563.11,100.0
2024-10-29 15:35:00,563.5,563.5,563.09,563.09,215.0,563.5,563.5,563.09,563.09,215.0
2024-10-29 15:40:00,563.12,563.12,563.1,563.11,600.0,563.12,563.12,563.1,563.11,600.0
2024-10-29 15:45:00,563.11,563.76,562.66,563.74,3623.0,563.11,563.76,562.66,563.74,3623.0
2024-10-29 15:50:00,563.51,563.51,562.56,563.16,7964.0,563.51,563.51,562.56,563.16,7964.0
2024-10-29 15:55:00,563.09,563.67,562.38,563.62,7264.0,563.09,563.67,562.38,563.62,7264.0
2024-10-30 09:30:00,562.01,563.02,562.01,563.02,1599.0,562.01,563.02,562.01,563.02,1599.0
2024-10-30 09:35:00,563.02,563.02,563.02,563.02,0.0,563.02,563.02,563.02,563.02,0.0
2024-10-30 09:40:00,560.0,560.0,560.0,560.0,141.0,560.0,560.0,560.0,560.0,141.0
2024-10-30 09:45:00,560.54,563.0,560.54,563.0,585.0,560.54,563.0,560.54,563.0,585.0
2024-10-30 09:50:00,563.0,563.0,563.0,563.0,0.0,563.0,563.0,563.0,563.0,0.0
2024-10-30 09:55:00,562.64,562.64,562.16,562.17,300.0,562.64,562.64,562.16,562.17,300.0
2024-10-30 10:00:00,563.8,564.16,562.04,564.15,700.0,563.8,564.16,562.04,564.15,700.0
2024-10-30 10:05:00,565.46,567.9,564.65,567.9,735.0,565.46,567.9,564.65,567.9,735.0
2024-10-30 10:10:00,567.49,567.49,567.49,567.49,200.0,567.49,567.49,567.49,567.49,200.0
2024-10-30 10:15:00,568.01,568.01,567.49,567.49,300.0,568.01,568.01,567.49,567.49,300.0
2024-10-30 10:20:00,568.22,568.22,568.22,568.22,100.0,568.22,568.22,568.22,568.22,100.0
2024-10-30 10:25:00,568.22,568.22,568.22,568.22,0.0,568.22,568.22,568.22,568.22,0.0
2024-10-30 10:30:00,568.15,570.65,568.15,570.0,2778.0,568.15,570.65,568.15,570.0,2778.0
2024-10-30 10:35:00,569.76,569.76,568.88,568.89,200.0,569.76,569.76,568.88,568.89,200.0
2024-10-30 10:40:00,569.57,569.57,566.41,568.38,405.0,569.57,569.57,566.41,568.38,405.0
2024-10-30 10:45:00,568.52,568.52,567.41,567.41,310.0,568.52,568.52,567.41,567.41,310.0
2024-10-30 10:50:00,566.33,567.08,566.3,566.3,300.0,566.33,567.08,566.3,566.3,300.0
2024-10-30 10:55:00,566.94,568.28,566.94,567.33,400.0,566.94,568.28,566.94,567.33,400.0
2024-10-30 11:00:00,567.33,567.33,566.3,567.09,500.0,567.33,567.33,566.3,567.09,500.0
2024-10-30 11:05:00,567.1,568.82,567.1,568.42,1800.0,567.1,568.82,567.1,568.42,1800.0
2024-10-30 11:10:00,568.42,568.42,568.42,568.42,0.0,568.42,568.42,568.42,568.42,0.0
2024-10-30 11:15:00,567.28,567.47,567.24,567.25,500.0,567.28,567.47,567.24,567.25,500.0
2024-10-30 11:20:00,566.63,566.63,566.63,566.63,100.0,566.63,566.63,566.63,566.63,100.0
2024-10-30 11:25:00,567.43,567.44,567.43,567.44,300.0,567.43,567.44,567.43,567.44,300.0
2024-10-30 11:30:00,567.0,567.44,567.0,567.0,600.0,567.0,567.44,567.0,567.0,600.0
2024-10-30 11:35:00,567.67,567.67,566.97,566.98,262.0,567.67,567.67,566.97,566.98,262.0
2024-10-30 11:40:00,567.66,567.68,567.66,567.68,234.0,567.66,567.68,567.66,567.68,234.0
2024-10-30 11:45:00,567.79,568.23,567.79,568.23,200.0,567.79,568.23,567.79,568.23,200.0
2024-10-30 11:50:00,568.59,569.58,568.59,569.58,993.0,568.59,569.58,568.59,569.58,993.0
2024-10-30 11:55:00,568.9,568.91,568.9,568.9,100.0,568.9,568.91,568.9,568.9,100.0
2024-10-30 12:00:00,568.9,568.9,568.9,568.9,0.0,568.9,568.9,568.9,568.9,0.0
2024-10-30 12:05:00,569.54,569.56,569.29,569.48,500.0,569.54,569.56,569.29,569.48,500.0
2024-10-30 12:10:00,569.13,569.14,569.13,569.13,300.0,569.13,569.14,569.13,569.13,300.0
2024-10-30 12:15:00,568.69,568.69,568.68,568.69,100.0,568.69,568.69,568.68,568.69,100.0
2024-10-30 12:20:00,568.59,568.59,568.59,568.59,100.0,568.59,568.59,568.59,568.59,100.0
2024-10-30 12:25:00,567.84,567.84,567.37,567.37,335.0,567.84,567.84,567.37,567.37,335.0
2024-10-30 12:30:00,566.93,566.94,566.93,566.93,106.0,566.93,566.94,566.93,566.93,106.0
2024-10-30 12:35:00,566.82,567.09,566.72,567.07,400.0,566.82,567.09,566.72,567.07,400.0
2024-10-30 12:40:00,567.07,567.07,567.07,567.07,0.0,567.07,567.07,567.07,567.07,0.0
2024-10-30 12:45:00,567.57,567.57,567.57,567.57,200.0,567.57,567.57,567.57,567.57,200.0
2024-10-30 12:50:00,567.57,567.57,567.57,567.57,0.0,567.57,567.57,567.57,567.57,0.0
2024-10-30 12:55:00,567.11,567.7,567.1,567.7,300.0,567.11,567.7,567.1,567.7,300.0
2024-10-30 13:00:00,567.7,567.7,567.7,567.7,0.0,567.7,567.7,567.7,567.7,0.0
2024-10-30 13:05:00,567.18,568.0,566.66,567.25,1434.0,567.18,568.0,566.66,567.25,1434.0
2024-10-30 13:10:00,567.25,567.25,567.25,567.25,0.0,567.25,567.25,567.25,567.25,0.0
2024-10-30 13:15:00,567.84,567.95,567.64,567.64,1666.0,567.84,567.95,567.64,567.64,1666.0
2024-10-30 13:20:00,568.16,568.22,567.05,567.44,2000.0,568.16,568.22,567.05,567.44,2000.0
2024-10-30 13:25:00,567.0,567.78,566.99,567.23,1600.0,567.0,567.78,566.99,567.23,1600.0
2024-10-30 13:30:00,567.0,567.77,566.68,566.82,3500.0,567.0,567.77,566.68,566.82,3500.0
2024-10-30 13:35:00,567.05,567.05,565.72,565.99,5392.0,567.05,567.05,565.72,565.99,5392.0
2024-10-30 13:40:00,565.75,566.2,565.42,566.2,1750.0,565.75,566.2,565.42,566.2,1750.0
2024-10-30 13:45:00,565.96,566.65,565.95,566.18,929.0,565.96,566.65,565.95,566.18,929.0
2024-10-30 13:50:00,566.84,566.88,566.46,566.88,1314.0,566.84,566.88,566.46,566.88,1314.0
2024-10-30 13:55:00,566.99,566.99,566.88,566.88,967.0,566.99,566.99,566.88,566.88,967.0
2024-10-30 14:00:00,566.7,566.7,566.03,566.45,700.0,566.7,566.7,566.03,566.45,700.0
2024-10-30 14:05:00,566.33,566.6,566.05,566.44,1693.0,566.33,566.6,566.05,566.44,1693.0
2024-10-30 14:10:00,566.83,567.87,566.83,567.19,933.0,566.83,567.87,566.83,567.19,933.0
2024-10-30 14:15:00,567.15,567.15,566.81,566.82,500.0,567.15,567.15,566.81,566.82,500.0
2024-10-30 14:20:00,567.11,567.17,567.03,567.03,353.0,567.11,567.17,567.03,567.03,353.0
2024-10-30 14:25:00,566.77,566.88,566.76,566.82,864.0,566.77,566.88,566.76,566.82,864.0
2024-10-30 14:30:00,567.12,567.12,567.07,567.07,200.0,567.12,567.12,567.07,567.07,200.0
2024-10-30 14:35:00,568.18,568.33,568.0,568.22,1638.0,568.18,568.33,568.0,568.22,1638.0
2024-10-30 14:40:00,568.9,569.22,568.41,568.41,800.0,568.9,569.22,568.41,568.41,800.0
2024-10-30 14:45:00,569.01,569.01,568.76,568.81,400.0,569.01,569.01,568.76,568.81,400.0
2024-10-30 14:50:00,569.07,569.07,568.99,569.0,400.0,569.07,569.07,568.99,569.0,400.0
2024-10-30 14:55:00,568.32,568.5,567.79,567.8,1400.0,568.32,568.5,567.79,567.8,1400.0
2024-10-30 15:00:00,567.22,567.22,565.54,565.54,540.0,567.22,567.22,565.54,565.54,540.0
2024-10-30 15:05:00,565.93,566.19,565.93,566.03,644.0,565.93,566.19,565.93,566.03,644.0
2024-10-30 15:10:00,566.63,568.3,566.62,568.3,2253.0,566.63,568.3,566.62,568.3,2253.0
2024-10-30 15:15:00,567.48,567.48,567.26,567.26,300.0,567.48,567.48,567.26,567.26,300.0
2024-10-30 15:20:00,566.48,566.88,565.93,566.48,1100.0,566.48,566.88,565.93,566.48,1100.0
2024-10-30 15:25:00,566.83,566.83,565.93,566.32,300.0,566.83,566.83,565.93,566.32,300.0
2024-10-30 15:30:00,565.98,566.5,565.71,565.93,1123.0,565.98,566.5,565.71,565.93,1123.0
2024-10-30 15:35:00,565.71,566.04,564.64,565.52,2512.0,565.71,566.04,564.64,565.52,2512.0
2024-10-30 15:40:00,565.6,565.6,564.95,565.36,1300.0,565.6,565.6,564.95,565.36,1300.0
2024-10-30 15:45:00,565.05,565.24,563.4,563.49,10549.0,565.05,565.24,563.4,563.49,10549.0
2024-10-30 15:50:00,563.29,564.35,562.75,563.48,3612.0,563.29,564.35,562.75,563.48,3612.0
2024-10-30 15:55:00,563.23,563.69,560.85,560.95,18098.0,563.23,563.69,560.85,560.95,18098.0
2024-10-31 09:30:00,557.0,561.0,556.32,556.33,2787.0,557.0,561.0,556.32,556.33,2787.0
2024-10-31 09:35:00,559.89,561.64,559.89,561.64,950.0,559.89,561.64,559.89,561.64,950.0
2024-10-31 09:40:00,561.0,561.79,560.82,560.82,510.0,561.0,561.79,560.82,560.82,510.0
2024-10-31 09:45:00,559.28,559.28,556.9,556.9,617.0,559.28,559.28,556.9,556.9,617.0
2024-10-31 09:50:00,557.71,558.65,557.02,558.65,800.0,557.71,558.65,557.02,558.65,800.0
2024-10-31 09:55:00,559.01,559.02,559.01,559.01,178.0,559.01,559.02,559.01,559.01,178.0
2024-10-31 10:00:00,556.04,556.04,555.5,555.5,415.0,556.04,556.04,555.5,555.5,415.0
2024-10-31 10:05:00,554.84,555.37,554.6,555.16,1300.0,554.84,555.37,554.6,555.16,1300.0
2024-10-31 10:10:00,555.58,555.58,552.11,552.11,3715.0,555.58,555.58,552.11,552.11,3715.0
2024-10-31 10:15:00,554.31,554.86,552.84,553.97,1291.0,554.31,554.86,552.84,553.97,1291.0
2024-10-31 10:20:00,555.06,555.16,554.23,554.24,1089.0,555.06,555.16,554.23,554.24,1089.0
2024-10-31 10:25:00,554.21,554.21,553.14,553.14,1200.0,554.21,554.21,553.14,553.14,1200.0
2024-10-31 10:30:00,552.71,553.3,552.54,553.3,677.0,552.71,553.3,552.54,553.3,677.0
2024-10-31 10:35:00,553.3,553.3,553.3,553.3,0.0,553.3,553.3,553.3,553.3,0.0
2024-10-31 10:40:00,553.3,553.3,553.3,553.3,0.0,553.3,553.3,553.3,553.3,0.0
2024-10-31 10:45:00,553.82,553.82,552.0,552.61,2085.0,553.82,553.82,552.0,552.61,2085.0
2024-10-31 10:50:00,552.96,552.96,552.95,552.96,150.0,552.96,552.96,552.95,552.96,150.0
2024-10-31 10:55:00,552.96,552.96,552.96,552.96,0.0,552.96,552.96,552.96,552.96,0.0
2024-10-31 11:00:00,552.11,552.11,551.7,551.7,300.0,552.11,552.11,551.7,551.7,300.0
2024-10-31 11:05:00,551.7,551.7,551.7,551.7,0.0,551.7,551.7,551.7,551.7,0.0
2024-10-31 11:10:00,554.5,554.5,554.42,554.42,1141.0,554.5,554.5,554.42,554.42,1141.0
2024-10-31 11:15:00,554.5,554.69,553.67,554.49,5141.0,554.5,554.69,553.67,554.49,5141.0
2024-10-31 11:20:00,555.1,555.22,554.72,555.0,5853.0,555.1,555.22,554.72,555.0,5853.0
2024-10-31 11:25:00,554.74,555.59,554.72,555.59,1040.0,554.74,555.59,554.72,555.59,1040.0
2024-10-31 11:30:00,557.36,557.36,557.32,557.32,400.0,557.36,557.36,557.32,557.32,400.0
2024-10-31 11:35:00,558.0,558.0,558.0,558.0,342.0,558.0,558.0,558.0,558.0,342.0
2024-10-31 11:40:00,558.22,558.22,557.13,557.63,900.0,558.22,558.22,557.13,557.63,900.0
2024-10-31 11:45:00,558.37,558.37,557.67,557.68,300.0,558.37,558.37,557.67,557.68,300.0
2024-10-31 11:50:00,557.67,557.67,555.68,556.34,4710.0,557.67,557.67,555.68,556.34,4710.0
2024-10-31 11:55:00,556.24,557.57,556.24,557.57,1168.0,556.24,557.57,556.24,557.57,1168.0
2024-10-31 12:00:00,557.8,557.8,556.94,556.95,200.0,557.8,557.8,556.94,556.95,200.0
2024-10-31 12:05:00,558.44,559.93,557.8,557.8,325.0,558.44,559.93,557.8,557.8,325.0
2024-10-31 12:10:00,558.47,558.97,558.47,558.97,200.0,558.47,558.97,558.47,558.97,200.0
2024-10-31 12:15:00,559.31,560.48,559.3,560.48,400.0,559.31,560.48,559.3,560.48,400.0
2024-10-31 12:20:00,560.64,561.89,559.87,561.17,1975.0,560.64,561.89,559.87,561.17,1975.0
2024-10-31 12:25:00,560.85,560.85,560.54,560.7,900.0,560.85,560.85,560.54,560.7,900.0
2024-10-31 12:30:00,560.84,560.84,559.8,560.63,500.0,560.84,560.84,559.8,560.63,500.0
2024-10-31 12:35:00,560.02,560.48,560.02,560.44,500.0,560.02,560.48,560.02,560.44,500.0
2024-10-31 12:40:00,561.06,561.06,561.05,561.06,100.0,561.06,561.06,561.05,561.06,100.0
2024-10-31 12:45:00,561.74,561.74,561.39,561.4,357.0,561.74,561.74,561.39,561.4,357.0
2024-10-31 12:50:00,562.47,562.47,561.62,561.62,1105.0,562.47,562.47,561.62,561.62,1105.0
2024-10-31 12:55:00,562.84,562.84,561.11,561.12,1303.0,562.84,562.84,561.11,561.12,1303.0
2024-10-31 13:00:00,560.54,561.3,560.53,561.3,1075.0,560.54,561.3,560.53,561.3,1075.0
2024-10-31 13:05:00,561.3,561.3,561.3,561.3,0.0,561.3,561.3,561.3,561.3,0.0
2024-10-31 13:10:00,561.4,561.4,560.86,560.9,496.0,561.4,561.4,560.86,560.9,496.0
2024-10-31 13:15:00,560.69,560.69,560.34,560.34,200.0,560.69,560.69,560.34,560.34,200.0
2024-10-31 13:20:00,560.34,560.34,560.34,560.34,0.0,560.34,560.34,560.34,560.34,0.0
2024-10-31 13:25:00,560.33,560.33,558.94,559.3,1703.0,560.33,560.33,558.94,559.3,1703.0
2024-10-31 13:30:00,559.3,559.3,559.3,559.3,0.0,559.3,559.3,559.3,559.3,0.0
2024-10-31 13:35:00,559.17,559.58,558.97,558.97,400.0,559.17,559.58,558.97,558.97,400.0
2024-10-31 13:40:00,559.54,559.54,558.76,559.05,1700.0,559.54,559.54,558.76,559.05,1700.0
2024-10-31 13:45:00,558.61,558.61,558.28,558.31,600.0,558.61,558.61,558.28,558.31,600.0
2024-10-31 13:50:00,558.31,558.31,558.31,558.31,650.0,558.31,558.31,558.31,558.31,650.0
2024-10-31 13:55:00,557.94,558.11,557.09,557.09,631.0,557.94,558.11,557.09,557.09,631.0
2024-10-31 14:00:00,557.07,557.07,557.07,557.07,100.0,557.07,557.07,557.07,557.07,100.0
2024-10-31 14:05:00,557.07,558.17,557.07,557.64,1665.0,557.07,558.17,557.07,557.64,1665.0
2024-10-31 14:10:00,558.49,558.5,557.84,557.84,400.0,558.49,558.5,557.84,557.84,400.0
2024-10-31 14:15:00,558.56,558.56,557.54,558.01,400.0,558.56,558.56,557.54,558.01,400.0
2024-10-31 14:20:00,557.68,558.17,557.29,557.59,525.0,557.68,558.17,557.29,557.59,525.0
2024-10-31 14:25:00,557.04,557.15,557.04,557.15,200.0,557.04,557.15,557.04,557.15,200.0
2024-10-31 14:30:00,557.39,557.4,556.21,556.27,2701.0,557.39,557.4,556.21,556.27,2701.0
2024-10-31 14:35:00,556.33,556.33,556.33,556.33,100.0,556.33,556.33,556.33,556.33,100.0
2024-10-31 14:40:00,555.81,555.81,555.81,555.81,100.0,555.81,555.81,555.81,555.81,100.0
2024-10-31 14:45:00,555.92,555.92,555.92,555.92,100.0,555.92,555.92,555.92,555.92,100.0
2024-10-31 14:50:00,556.62,557.2,556.62,557.06,732.0,556.62,557.2,556.62,557.06,732.0
2024-10-31 14:55:00,556.83,557.25,556.82,557.25,200.0,556.83,557.25,556.82,557.25,200.0
2024-10-31 15:00:00,556.86,556.86,554.81,555.03,2003.0,556.86,556.86,554.81,555.03,2003.0
2024-10-31 15:05:00,555.1,555.1,553.69,554.2,3491.0,555.1,555.1,553.69,554.2,3491.0
2024-10-31 15:10:00,554.51,554.9,554.3,554.9,1233.0,554.51,554.9,554.3,554.9,1233.0
2024-10-31 15:15:00,554.74,555.0,554.74,554.75,500.0,554.74,555.0,554.74,554.75,500.0
2024-10-31 15:20:00,555.23,556.61,555.22,556.61,1190.0,555.23,556.61,555.22,556.61,1190.0
2024-10-31 15:25:00,557.07,557.22,556.36,556.36,1400.0,557.07,557.22,556.36,556.36,1400.0
2024-10-31 15:30:00,556.51,556.51,555.69,555.71,1668.0,556.51,556.51,555.69,555.71,1668.0
2024-10-31 15:35:00,555.24,556.28,555.24,556.28,2120.0,555.24,556.28,555.24,556.28,2120.0
2024-10-31 15:40:00,556.53,557.55,556.53,557.05,2003.0,556.53,557.55,556.53,557.05,2003.0
2024-10-31 15:45:00,557.39,557.9,557.32,557.74,1478.0,557.39,557.9,557.32,557.74,1478.0
2024-10-31 15:50:00,557.62,558.21,555.15,555.5,6543.0,557.62,558.21,555.15,555.5,6543.0
2024-10-31 15:55:00,554.89,556.12,554.45,554.93,12063.0,554.89,556.12,554.45,554.93,12063.0
2024-11-01 09:30:00,563.0,566.55,560.2,566.55,4506.0,563.0,566.55,560.2,566.55,4506.0
2024-11-01 09:35:00,564.54,564.89,561.55,563.08,3600.0,564.54,564.89,561.55,563.08,3600.0
2024-11-01 09:40:00,565.97,567.4,565.34,566.66,1760.0,565.97,567.4,565.34,566.66,1760.0
2024-11-01 09:45:00,565.86,567.15,564.83,564.83,924.0,565.86,567.15,564.83,564.83,924.0
2024-11-01 09:50:00,565.1,566.22,563.2,564.05,4808.0,565.1,566.22,563.2,564.05,4808.0
2024-11-01 09:55:00,565.05,568.63,565.05,568.39,2113.0,565.05,568.63,565.05,568.39,2113.0
2024-11-01 10:00:00,568.15,568.27,567.1,567.25,2524.0,568.15,568.27,567.1,567.25,2524.0
2024-11-01 10:05:00,567.16,567.2,567.16,567.17,600.0,567.16,567.2,567.16,567.17,600.0
2024-11-01 10:10:00,567.3,571.66,567.29,571.66,1704.0,567.3,571.66,567.29,571.66,1704.0
2024-11-01 10:15:00,570.58,571.51,570.17,570.49,1455.0,570.58,571.51,570.17,570.49,1455.0
2024-11-01 10:20:00,570.11,571.05,570.11,571.05,600.0,570.11,571.05,570.11,571.05,600.0
2024-11-01 10:25:00,571.77,573.01,571.28,571.28,1975.0,571.77,573.01,571.28,571.28,1975.0
2024-11-01 10:30:00,571.28,571.65,571.17,571.65,1580.0,571.28,571.65,571.17,571.65,1580.0
2024-11-01 10:35:00,572.19,572.19,570.46,570.47,700.0,572.19,572.19,570.46,570.47,700.0
2024-11-01 10:40:00,570.07,570.07,567.57,567.72,1449.0,570.07,570.07,567.57,567.72,1449.0
2024-11-01 10:45:00,568.2,568.2,565.4,567.5,4560.0,568.2,568.2,565.4,567.5,4560.0
2024-11-01 10:50:00,567.38,568.27,567.29,568.27,461.0,567.38,568.27,567.29,568.27,461.0
2024-11-01 10:55:00,567.82,569.57,567.82,569.57,1354.0,567.82,569.57,567.82,569.57,1354.0
2024-11-01 11:00:00,570.44,570.44,569.08,569.57,1098.0,570.44,570.44,569.08,569.57,1098.0
2024-11-01 11:05:00,569.59,569.59,569.31,569.34,613.0,569.59,569.59,569.31,569.34,613.0
2024-11-01 11:10:00,569.64,572.5,569.64,572.44,9479.0,569.64,572.5,569.64,572.44,9479.0
2024-11-01 11:15:00,571.61,572.33,571.5,571.61,712.0,571.61,572.33,571.5,571.61,712.0
2024-11-01 11:20:00,571.63,573.3,571.34,573.3,4384.0,571.63,573.3,571.34,573.3,4384.0
2024-11-01 11:25:00,573.75,574.0,573.58,573.59,316.0,573.75,574.0,573.58,573.59,316.0
2024-11-01 11:30:00,573.59,573.59,572.45,572.92,1200.0,573.59,573.59,572.45,572.92,1200.0
2024-11-01 11:35:00,573.14,573.96,572.45,573.65,1627.0,573.14,573.96,572.45,573.65,1627.0
2024-11-01 11:40:00,573.35,573.35,571.99,571.99,713.0,573.35,573.35,571.99,571.99,713.0
2024-11-01 11:45:00,572.94,573.08,572.39,572.96,935.0,572.94,573.08,572.39,572.96,935.0
2024-11-01 11:50:00,572.71,573.01,571.0,571.47,9895.0,572.71,573.01,571.0,571.47,9895.0
2024-11-01 11:55:00,570.94,570.94,569.34,569.36,2500.0,570.94,570.94,569.34,569.36,2500.0
2024-11-01 12:00:00,569.89,569.89,569.88,569.88,719.0,569.89,569.89,569.88,569.88,719.0
2024-11-01 12:05:00,570.45,571.46,570.45,571.46,328.0,570.45,571.46,570.45,571.46,328.0
2024-11-01 12:10:00,571.46,571.46,570.81,570.99,750.0,571.46,571.46,570.81,570.99,750.0
2024-11-01 12:15:00,571.06,573.06,571.05,573.02,7529.0,571.06,573.06,571.05,573.02,7529.0
2024-11-01 12:20:00,573.09,573.24,573.08,573.24,485.0,573.09,573.24,573.08,573.24,485.0
2024-11-01 12:25:00,573.11,573.27,573.11,573.27,600.0,573.11,573.27,573.11,573.27,600.0
2024-11-01 12:30:00,573.44,574.53,573.44,574.45,1555.0,573.44,574.53,573.44,574.45,1555.0
2024-11-01 12:35:00,575.0,575.0,574.25,574.28,500.0,575.0,575.0,574.25,574.28,500.0
2024-11-01 12:40:00,574.44,574.44,572.36,572.36,1800.0,574.44,574.44,572.36,572.36,1800.0
2024-11-01 12:45:00,572.35,572.9,572.34,572.9,200.0,572.35,572.9,572.34,572.9,200.0
2024-11-01 12:50:00,572.75,572.75,572.05,572.28,5463.0,572.75,572.75,572.05,572.28,5463.0
2024-11-01 12:55:00,572.38,572.38,570.75,571.0,1691.0,572.38,572.38,570.75,571.0,1691.0
2024-11-01 13:00:00,571.44,572.47,571.44,572.1,853.0,571.44,572.47,571.44,572.1,853.0
2024-11-01 13:05:00,572.16,572.16,571.97,571.97,494.0,572.16,572.16,571.97,571.97,494.0
2024-11-01 13:10:00,571.64,572.21,571.58,572.12,1790.0,571.64,572.21,571.58,572.12,1790.0
2024-11-01 13:15:00,572.08,572.75,572.08,572.75,758.0,572.08,572.75,572.08,572.75,758.0
2024-11-01 13:20:00,572.8,573.09,572.63,573.08,606.0,572.8,573.09,572.63,573.08,606.0
2024-11-01 13:25:00,573.1,573.17,573.1,573.15,600.0,573.1,573.17,573.1,573.15,600.0
2024-11-01 13:30:00,573.15,573.15,571.15,571.75,3272.0,573.15,573.15,571.15,571.75,3272.0
2024-11-01 13:35:00,571.34,572.39,570.7,571.8,4580.0,571.34,572.39,570.7,571.8,4580.0
2024-11-01 13:40:00,571.68,571.68,570.73,571.25,1320.0,571.68,571.68,570.73,571.25,1320.0
2024-11-01 13:45:00,571.51,571.61,570.39,570.4,8591.0,571.51,571.61,570.39,570.4,8591.0
2024-11-01 13:50:00,570.94,571.81,570.87,571.39,8184.0,570.94,571.81,570.87,571.39,8184.0
2024-11-01 13:55:00,571.39,571.4,568.82,568.82,1600.0,571.39,571.4,568.82,568.82,1600.0
2024-11-01 14:00:00,568.0,569.4,568.0,568.87,1823.0,568.0,569.4,568.0,568.87,1823.0
2024-11-01 14:05:00,568.3,568.3,568.23,568.23,300.0,568.3,568.3,568.23,568.23,300.0
2024-11-01 14:10:00,568.07,568.66,567.8,568.65,3144.0,568.07,568.66,567.8,568.65,3144.0
2024-11-01 14:15:00,568.65,568.89,567.98,568.42,6330.0,568.65,568.89,567.98,568.42,6330.0
2024-11-01 14:20:00,568.42,568.42,568.42,568.42,0.0,568.42,568.42,568.42,568.42,0.0
2024-11-01 14:25:00,566.44,566.73,566.44,566.56,400.0,566.44,566.73,566.44,566.56,400.0
2024-11-01 14:30:00,566.21,566.21,565.48,565.69,2986.0,566.21,566.21,565.48,565.69,2986.0
2024-11-01 14:35:00,565.7,565.7,565.7,565.7,100.0,565.7,565.7,565.7,565.7,100.0
2024-11-01 14:40:00,565.21,565.88,565.21,565.88,928.0,565.21,565.88,565.21,565.88,928.0
2024-11-01 14:45:00,566.22,566.35,565.47,565.47,4153.0,566.22,566.35,565.47,565.47,4153.0
2024-11-01 14:50:00,565.7,565.81,565.26,565.79,900.0,565.7,565.81,565.26,565.79,900.0
2024-11-01 14:55:00,565.56,566.49,565.55,566.49,3373.0,565.56,566.49,565.55,566.49,3373.0
2024-11-01 15:00:00,566.08,566.88,566.07,566.88,200.0,566.08,566.88,566.07,566.88,200.0
2024-11-01 15:05:00,566.88,569.07,566.87,569.0,3207.0,566.88,569.07,566.87,569.0,3207.0
2024-11-01 15:10:00,569.0,571.18,569.0,571.18,5041.0,569.0,571.18,569.0,571.18,5041.0
2024-11-01 15:15:00,570.57,571.52,570.35,571.52,3927.0,570.57,571.52,570.35,571.52,3927.0
2024-11-01 15:20:00,571.61,571.82,570.34,570.35,7783.0,571.61,571.82,570.34,570.35,7783.0
2024-11-01 15:25:00,570.61,570.61,569.31,569.35,7127.0,570.61,570.61,569.31,569.35,7127.0
2024-11-01 15:30:00,569.18,569.9,568.98,569.66,3892.0,569.18,569.9,568.98,569.66,3892.0
2024-11-01 15:35:00,569.61,570.7,569.23,569.67,13742.0,569.61,570.7,569.23,569.67,13742.0
2024-11-01 15:40:00,568.99,569.47,568.81,569.09,2000.0,568.99,569.47,568.81,569.09,2000.0
2024-11-01 15:45:00,569.08,569.82,568.67,569.15,6005.0,569.08,569.82,568.67,569.15,6005.0
2024-11-01 15:50:00,568.67,568.75,566.42,567.88,9882.0,568.67,568.75,566.42,567.88,9882.0
2024-11-01 15:55:00,567.57,568.21,565.21,565.33,29216.0,567.57,568.21,565.21,565.33,29216.0
2024-11-04 09:30:00,566.41,567.38,564.95,566.4,6145.0,566.41,567.38,564.95,566.4,6145.0
2024-11-04 09:35:00,567.75,568.84,565.91,568.64,3529.0,567.75,568.84,565.91,568.64,3529.0
2024-11-04 09:40:00,568.62,568.62,565.31,565.37,1500.0,568.62,568.62,565.31,565.37,1500.0
2024-11-04 09:45:00,566.52,567.33,564.89,566.53,5316.0,566.52,567.33,564.89,566.53,5316.0
2024-11-04 09:50:00,567.06,568.15,566.62,567.17,1811.0,567.06,568.15,566.62,567.17,1811.0
2024-11-04 09:55:00,566.81,568.46,566.8,567.44,307.0,566.81,568.46,566.8,567.44,307.0
2024-11-04 10:00:00,566.48,568.55,565.86,566.17,3082.0,566.48,568.55,565.86,566.17,3082.0
2024-11-04 10:05:00,565.12,565.85,564.96,565.85,732.0,565.12,565.85,564.96,565.85,732.0
2024-11-04 10:10:00,566.36,566.36,565.25,565.25,2226.0,566.36,566.36,565.25,565.25,2226.0
2024-11-04 10:15:00,565.45,565.62,565.07,565.62,721.0,565.45,565.62,565.07,565.62,721.0
2024-11-04 10:20:00,565.62,568.39,565.19,568.38,6009.0,565.62,568.39,565.19,568.38,6009.0
2024-11-04 10:25:00,568.98,569.6,568.25,568.73,3242.0,568.98,569.6,568.25,568.73,3242.0
2024-11-04 10:30:00,568.73,569.53,567.9,568.31,2105.0,568.73,569.53,567.9,568.31,2105.0
2024-11-04 10:35:00,568.31,569.17,567.5,568.93,3291.0,568.31,569.17,567.5,568.93,3291.0
2024-11-04 10:40:00,568.73,568.79,567.77,567.79,2303.0,568.73,568.79,567.77,567.79,2303.0
2024-11-04 10:45:00,567.79,568.1,566.79,566.84,1600.0,567.79,568.1,566.79,566.84,1600.0
2024-11-04 10:50:00,566.43,566.82,566.43,566.56,1096.0,566.43,566.82,566.43,566.56,1096.0
2024-11-04 10:55:00,566.23,566.89,565.26,566.22,2200.0,566.23,566.89,565.26,566.22,2200.0
2024-11-04 11:00:00,566.23,566.23,564.64,564.64,300.0,566.23,566.23,564.64,564.64,300.0
2024-11-04 11:05:00,565.12,565.12,565.12,565.12,100.0,565.12,565.12,565.12,565.12,100.0
2024-11-04 11:10:00,564.77,566.16,564.18,566.16,2545.0,564.77,566.16,564.18,566.16,2545.0
2024-11-04 11:15:00,565.93,566.31,565.4,566.31,1449.0,565.93,566.31,565.4,566.31,1449.0
2024-11-04 11:20:00,566.5,566.5,566.49,566.5,600.0,566.5,566.5,566.49,566.5,600.0
2024-11-04 11:25:00,566.57,566.65,565.99,566.61,1047.0,566.57,566.65,565.99,566.61,1047.0
2024-11-04 11:30:00,567.19,567.41,566.44,567.12,2439.0,567.19,567.41,566.44,567.12,2439.0
2024-11-04 11:35:00,567.0,567.01,565.96,565.97,1000.0,567.0,567.01,565.96,565.97,1000.0
2024-11-04 11:40:00,565.67,566.6,565.66,566.6,1174.0,565.67,566.6,565.66,566.6,1174.0
2024-11-04 11:45:00,567.0,567.0,566.99,567.0,100.0,567.0,567.0,566.99,567.0,100.0
2024-11-04 11:50:00,566.48,566.99,566.19,566.66,853.0,566.48,566.99,566.19,566.66,853.0
2024-11-04 11:55:00,566.47,566.47,565.83,566.31,500.0,566.47,566.47,565.83,566.31,500.0
2024-11-04 12:00:00,566.64,566.83,566.3,566.48,1419.0,566.64,566.83,566.3,566.48,1419.0
2024-11-04 12:05:00,567.03,567.23,566.58,566.59,1837.0,567.03,567.23,566.58,566.59,1837.0
2024-11-04 12:10:00,567.0,567.23,567.0,567.23,400.0,567.0,567.23,567.0,567.23,400.0
2024-11-04 12:15:00,567.23,567.6,566.15,566.31,3513.0,567.23,567.6,566.15,566.31,3513.0
2024-11-04 12:20:00,566.31,567.87,566.31,567.38,2068.0,566.31,567.87,566.31,567.38,2068.0
2024-11-04 12:25:00,567.39,569.27,567.39,569.27,1866.0,567.39,569.27,567.39,569.27,1866.0
2024-11-04 12:30:00,569.27,569.27,568.37,568.6,1550.0,569.27,569.27,568.37,568.6,1550.0
2024-11-04 12:35:00,568.61,569.66,568.6,569.49,1600.0,568.61,569.66,568.6,569.49,1600.0
2024-11-04 12:40:00,569.61,570.03,568.88,570.03,2347.0,569.61,570.03,568.88,570.03,2347.0
2024-11-04 12:45:00,570.29,570.29,569.64,569.64,1000.0,570.29,570.29,569.64,569.64,1000.0
2024-11-04 12:50:00,570.0,570.0,568.31,568.8,1100.0,570.0,570.0,568.31,568.8,1100.0
2024-11-04 12:55:00,568.33,568.45,567.63,567.63,400.0,568.33,568.45,567.63,567.63,400.0
2024-11-04 13:00:00,567.35,567.45,566.38,566.38,700.0,567.35,567.45,566.38,566.38,700.0
2024-11-04 13:05:00,566.97,566.97,566.02,566.4,4602.0,566.97,566.97,566.02,566.4,4602.0
2024-11-04 13:10:00,566.11,567.6,565.24,567.0,2786.0,566.11,567.6,565.24,567.0,2786.0
2024-11-04 13:15:00,566.77,567.05,565.94,566.46,7069.0,566.77,567.05,565.94,566.46,7069.0
2024-11-04 13:20:00,566.5,567.28,566.37,567.28,2100.0,566.5,567.28,566.37,567.28,2100.0
2024-11-04 13:25:00,567.28,567.28,566.95,566.95,1127.0,567.28,567.28,566.95,566.95,1127.0
2024-11-04 13:30:00,567.48,568.59,567.47,567.92,1500.0,567.48,568.59,567.47,567.92,1500.0
2024-11-04 13:35:00,568.14,568.15,565.71,565.72,1100.0,568.14,568.15,565.71,565.72,1100.0
2024-11-04 13:40:00,565.2,565.37,564.68,565.15,600.0,565.2,565.37,564.68,565.15,600.0
2024-11-04 13:45:00,565.76,566.55,565.76,566.46,752.0,565.76,566.55,565.76,566.46,752.0
2024-11-04 13:50:00,566.86,567.76,566.71,567.05,1445.0,566.86,567.76,566.71,567.05,1445.0
2024-11-04 13:55:00,566.03,566.03,565.13,565.39,700.0,566.03,566.03,565.13,565.39,700.0
2024-11-04 14:00:00,565.74,567.34,565.74,567.34,3214.0,565.74,567.34,565.74,567.34,3214.0
2024-11-04 14:05:00,567.96,568.05,567.37,567.37,712.0,567.96,568.05,567.37,567.37,712.0
2024-11-04 14:10:00,566.71,566.71,566.06,566.17,534.0,566.71,566.71,566.06,566.17,534.0
2024-11-04 14:15:00,566.46,567.06,566.11,566.11,1700.0,566.46,567.06,566.11,566.11,1700.0
2024-11-04 14:20:00,566.68,567.14,566.67,567.06,860.0,566.68,567.14,566.67,567.06,860.0
2024-11-04 14:25:00,567.13,567.5,567.12,567.3,500.0,567.13,567.5,567.12,567.3,500.0
2024-11-04 14:30:00,567.22,568.44,567.19,568.44,804.0,567.22,568.44,567.19,568.44,804.0
2024-11-04 14:35:00,568.52,569.61,568.52,569.61,2354.0,568.52,569.61,568.52,569.61,2354.0
2024-11-04 14:40:00,569.29,569.29,568.15,568.15,751.0,569.29,569.29,568.15,568.15,751.0
2024-11-04 14:45:00,568.2,569.09,568.2,568.43,1534.0,568.2,569.09,568.2,568.43,1534.0
2024-11-04 14:50:00,568.48,568.48,568.47,568.48,100.0,568.48,568.48,568.47,568.48,100.0
2024-11-04 14:55:00,568.5,568.5,568.29,568.29,200.0,568.5,568.5,568.29,568.29,200.0
2024-11-04 15:00:00,568.01,568.02,567.29,567.29,1240.0,568.01,568.02,567.29,567.29,1240.0
2024-11-04 15:05:00,567.28,567.86,566.86,567.42,1899.0,567.28,567.86,566.86,567.42,1899.0
2024-11-04 15:10:00,567.85,568.27,567.56,568.03,2237.0,567.85,568.27,567.56,568.03,2237.0
2024-11-04 15:15:00,568.08,568.23,567.83,568.23,1003.0,568.08,568.23,567.83,568.23,1003.0
2024-11-04 15:20:00,568.44,569.23,568.44,569.08,900.0,568.44,569.23,568.44,569.08,900.0
2024-11-04 15:25:00,569.02,569.02,567.25,567.5,1953.0,569.02,569.02,567.25,567.5,1953.0
2024-11-04 15:30:00,566.85,567.43,566.66,566.66,1358.0,566.85,567.43,566.66,566.66,1358.0
2024-11-04 15:35:00,566.57,568.75,566.19,567.36,7916.0,566.57,568.75,566.19,567.36,7916.0
2024-11-04 15:40:00,567.37,568.08,566.97,567.29,27286.0,567.37,568.08,566.97,567.29,27286.0
2024-11-04 15:45:00,567.48,567.48,565.79,566.2,15115.0,567.48,567.48,565.79,566.2,15115.0
2024-11-04 15:50:00,565.78,566.0,565.08,565.47,7497.0,565.78,566.0,565.08,565.47,7497.0
2024-11-04 15:55:00,565.47,565.94,564.59,564.59,29205.0,565.47,565.94,564.59,564.59,29205.0
2024-11-05 09:30:00,570.25,570.25,568.8,568.81,2783.0,570.25,570.25,568.8,568.81,2783.0
2024-11-05 09:35:00,571.1,571.1,570.74,570.74,200.0,571.1,571.1,570.74,570.74,200.0
2024-11-05 09:40:00,571.78,573.16,571.78,573.16,1832.0,571.78,573.16,571.78,573.16,1832.0
2024-11-05 09:45:00,572.45,576.89,572.26,574.89,3214.0,572.45,576.89,572.26,574.89,3214.0
2024-11-05 09:50:00,576.82,576.82,574.07,574.31,2522.0,576.82,576.82,574.07,574.31,2522.0
2024-11-05 09:55:00,575.17,575.17,573.25,573.47,5805.0,575.17,575.17,573.25,573.47,5805.0
2024-11-05 10:00:00,573.47,573.52,573.37,573.37,1508.0,573.47,573.52,573.37,573.37,1508.0
2024-11-05 10:05:00,574.2,576.28,574.19,576.26,2409.0,574.2,576.28,574.19,576.26,2409.0
2024-11-05 10:10:00,575.91,576.26,575.62,575.86,1832.0,575.91,576.26,575.62,575.86,1832.0
2024-11-05 10:15:00,575.8,575.8,574.86,575.36,3381.0,575.8,575.8,574.86,575.36,3381.0
2024-11-05 10:20:00,575.99,576.95,575.9,576.36,2939.0,575.99,576.95,575.9,576.36,2939.0
2024-11-05 10:25:00,576.61,576.62,574.7,574.71,1771.0,576.61,576.62,574.7,574.71,1771.0
2024-11-05 10:30:00,574.4,574.94,574.4,574.94,600.0,574.4,574.94,574.4,574.94,600.0
2024-11-05 10:35:00,574.41,574.99,573.44,573.44,4328.0,574.41,574.99,573.44,573.44,4328.0
2024-11-05 10:40:00,573.34,573.56,572.27,572.97,1535.0,573.34,573.56,572.27,572.97,1535.0
2024-11-05 10:45:00,572.57,573.29,572.57,573.29,1264.0,572.57,573.29,572.57,573.29,1264.0
2024-11-05 10:50:00,574.16,574.47,574.04,574.31,1413.0,574.16,574.47,574.04,574.31,1413.0
2024-11-05 10:55:00,574.45,575.27,573.5,573.5,2291.0,574.45,575.27,573.5,573.5,2291.0
2024-11-05 11:00:00,573.46,573.46,573.26,573.45,1126.0,573.46,573.46,573.26,573.45,1126.0
2024-11-05 11:05:00,573.4,574.84,573.4,574.84,400.0,573.4,574.84,573.4,574.84,400.0
2024-11-05 11:10:00,575.15,576.24,574.87,575.85,6021.0,575.15,576.24,574.87,575.85,6021.0
2024-11-05 11:15:00,576.05,576.5,576.05,576.49,2012.0,576.05,576.5,576.05,576.49,2012.0
2024-11-05 11:20:00,575.98,576.01,575.59,575.6,462.0,575.98,576.01,575.59,575.6,462.0
2024-11-05 11:25:00,575.5,575.88,575.5,575.56,1106.0,575.5,575.88,575.5,575.56,1106.0
2024-11-05 11:30:00,576.38,577.51,576.38,577.12,600.0,576.38,577.51,576.38,577.12,600.0
2024-11-05 11:35:00,577.39,577.99,576.79,576.93,1008.0,577.39,577.99,576.79,576.93,1008.0
2024-11-05 11:40:00,576.93,576.93,575.5,575.7,900.0,576.93,576.93,575.5,575.7,900.0
2024-11-05 11:45:00,576.1,576.82,576.0,576.82,1211.0,576.1,576.82,576.0,576.82,1211.0
2024-11-05 11:50:00,577.24,577.9,577.0,577.9,600.0,577.24,577.9,577.0,577.9,600.0
2024-11-05 11:55:00,577.47,577.89,577.3,577.31,910.0,577.47,577.89,577.3,577.31,910.0
2024-11-05 12:00:00,576.8,576.94,576.79,576.8,526.0,576.8,576.94,576.79,576.8,526.0
2024-11-05 12:05:00,576.78,576.97,576.2,576.29,500.0,576.78,576.97,576.2,576.29,500.0
2024-11-05 12:10:00,576.61,576.62,576.04,576.17,1166.0,576.61,576.62,576.04,576.17,1166.0
2024-11-05 12:15:00,576.96,577.57,576.96,577.57,200.0,576.96,577.57,576.96,577.57,200.0
2024-11-05 12:20:00,577.06,578.38,576.93,578.3,700.0,577.06,578.38,576.93,578.3,700.0
2024-11-05 12:25:00,578.07,578.23,576.73,577.14,2405.0,578.07,578.23,576.73,577.14,2405.0
2024-11-05 12:30:00,577.38,577.73,577.38,577.38,815.0,577.38,577.73,577.38,577.38,815.0
2024-11-05 12:35:00,576.88,577.55,576.82,577.35,1108.0,576.88,577.55,576.82,577.35,1108.0
2024-11-05 12:40:00,577.43,577.43,577.04,577.28,565.0,577.43,577.43,577.04,577.28,565.0
2024-11-05 12:45:00,577.28,577.59,577.28,577.55,666.0,577.28,577.59,577.28,577.55,666.0
2024-11-05 12:50:00,577.54,577.94,577.54,577.94,200.0,577.54,577.94,577.54,577.94,200.0
2024-11-05 12:55:00,577.56,578.08,577.55,577.86,1700.0,577.56,578.08,577.55,577.86,1700.0
2024-11-05 13:00:00,577.85,577.85,577.85,577.85,100.0,577.85,577.85,577.85,577.85,100.0
2024-11-05 13:05:00,578.24,578.39,578.24,578.39,500.0,578.24,578.39,578.24,578.39,500.0
2024-11-05 13:10:00,578.43,578.43,577.4,577.4,1100.0,578.43,578.43,577.4,577.4,1100.0
2024-11-05 13:15:00,577.71,578.18,577.67,578.18,1203.0,577.71,578.18,577.67,578.18,1203.0
2024-11-05 13:20:00,578.38,578.75,578.28,578.41,2868.0,578.38,578.75,578.28,578.41,2868.0
2024-11-05 13:25:00,578.74,578.74,578.32,578.5,800.0,578.74,578.74,578.32,578.5,800.0
2024-11-05 13:30:00,578.41,579.99,578.41,579.75,3895.0,578.41,579.99,578.41,579.75,3895.0
2024-11-05 13:35:00,579.5,579.56,578.77,579.56,1740.0,579.5,579.56,578.77,579.56,1740.0
2024-11-05 13:40:00,579.13,579.25,579.0,579.25,1790.0,579.13,579.25,579.0,579.25,1790.0
2024-11-05 13:45:00,579.0,579.48,578.2,578.2,2399.0,579.0,579.48,578.2,578.2,2399.0
2024-11-05 13:50:00,578.45,578.97,578.24,578.24,675.0,578.45,578.97,578.24,578.24,675.0
2024-11-05 13:55:00,578.14,579.25,578.13,579.25,2103.0,578.14,579.25,578.13,579.25,2103.0
2024-11-05 14:00:00,579.36,579.46,579.05,579.37,750.0,579.36,579.46,579.05,579.37,750.0
2024-11-05 14:05:00,579.37,580.04,579.36,579.96,1717.0,579.37,580.04,579.36,579.96,1717.0
2024-11-05 14:10:00,580.71,581.54,580.64,581.54,766.0,580.71,581.54,580.64,581.54,766.0
2024-11-05 14:15:00,582.0,582.0,581.1,581.25,1400.0,582.0,582.0,581.1,581.25,1400.0
2024-11-05 14:20:00,581.13,581.14,580.14,580.21,2402.0,581.13,581.14,580.14,580.21,2402.0
2024-11-05 14:25:00,580.3,581.1,580.2,581.1,1100.0,580.3,581.1,580.2,581.1,1100.0
2024-11-05 14:30:00,581.19,581.86,581.16,581.69,7400.0,581.19,581.86,581.16,581.69,7400.0
2024-11-05 14:35:00,582.36,583.59,582.2,583.35,4625.0,582.36,583.59,582.2,583.35,4625.0
2024-11-05 14:40:00,583.35,583.66,582.94,583.33,3500.0,583.35,583.66,582.94,583.33,3500.0
2024-11-05 14:45:00,583.25,583.52,582.94,582.95,1200.0,583.25,583.52,582.94,582.95,1200.0
2024-11-05 14:50:00,582.94,583.28,582.73,582.93,1825.0,582.94,583.28,582.73,582.93,1825.0
2024-11-05 14:55:00,582.87,583.21,582.87,583.11,2075.0,582.87,583.21,582.87,583.11,2075.0
2024-11-05 15:00:00,582.79,582.84,581.84,582.23,5166.0,582.79,582.84,581.84,582.23,5166.0
2024-11-05 15:05:00,582.15,582.64,581.77,582.64,979.0,582.15,582.64,581.77,582.64,979.0
2024-11-05 15:10:00,583.06,584.26,582.92,583.43,5185.0,583.06,584.26,582.92,583.43,5185.0
2024-11-05 15:15:00,583.27,583.92,583.0,583.51,11462.0,583.27,583.92,583.0,583.51,11462.0
2024-11-05 15:20:00,583.85,583.85,583.54,583.83,1496.0,583.85,583.85,583.54,583.83,1496.0
2024-11-05 15:25:00,583.7,584.55,583.32,584.43,3530.0,583.7,584.55,583.32,584.43,3530.0
2024-11-05 15:30:00,584.18,584.19,583.22,583.5,8523.0,584.18,584.19,583.22,583.5,8523.0
2024-11-05 15:35:00,583.49,583.92,581.88,581.95,7096.0,583.49,583.92,581.88,581.95,7096.0
2024-11-05 15:40:00,581.61,581.74,580.45,580.97,4018.0,581.61,581.74,580.45,580.97,4018.0
2024-11-05 15:45:00,580.65,581.57,580.07,580.69,8773.0,580.65,581.57,580.07,580.69,8773.0
2024-11-05 15:50:00,580.45,580.45,579.29,579.9,5055.0,580.45,580.45,579.29,579.9,5055.0
2024-11-05 15:55:00,579.76,579.8,578.56,578.56,28195.0,579.76,579.8,578.56,578.56,28195.0
2024-11-06 09:30:00,584.65,596.69,584.65,596.69,6962.0,584.65,596.69,584.65,596.69,6962.0
2024-11-06 09:35:00,597.0,603.0,597.0,601.0,11982.0,597.0,603.0,597.0,601.0,11982.0
2024-11-06 09:40:00,600.18,601.53,597.68,597.72,7028.0,600.18,601.53,597.68,597.72,7028.0
2024-11-06 09:45:00,599.14,603.0,597.8,600.5,19769.0,599.14,603.0,597.8,600.5,19769.0
2024-11-06 09:50:00,599.82,601.0,597.0,598.19,25567.0,599.82,601.0,597.0,598.19,25567.0
2024-11-06 09:55:00,597.65,599.93,595.2,595.48,4722.0,597.65,599.93,595.2,595.48,4722.0
2024-11-06 10:00:00,595.48,599.0,593.26,596.36,9905.0,595.48,599.0,593.26,596.36,9905.0
2024-11-06 10:05:00,595.91,599.17,594.8,599.17,16675.0,595.91,599.17,594.8,599.17,16675.0
2024-11-06 10:10:00,597.52,601.85,597.52,599.54,4113.0,597.52,601.85,597.52,599.54,4113.0
2024-11-06 10:15:00,599.81,600.17,597.95,598.55,7612.0,599.81,600.17,597.95,598.55,7612.0
2024-11-06 10:20:00,598.55,600.51,598.01,600.18,4962.0,598.55,600.51,598.01,600.18,4962.0
2024-11-06 10:25:00,599.53,600.68,598.69,600.51,2400.0,599.53,600.68,598.69,600.51,2400.0
2024-11-06 10:30:00,600.55,601.41,598.44,598.75,6681.0,600.55,601.41,598.44,598.75,6681.0
2024-11-06 10:35:00,597.9,598.45,592.82,596.12,14025.0,597.9,598.45,592.82,596.12,14025.0
2024-11-06 10:40:00,596.12,599.55,596.12,598.4,12175.0,596.12,599.55,596.12,598.4,12175.0
2024-11-06 10:45:00,597.56,598.63,597.26,597.87,4726.0,597.56,598.63,597.26,597.87,4726.0
2024-11-06 10:50:00,597.85,598.26,596.16,598.04,2179.0,597.85,598.26,596.16,598.04,2179.0
2024-11-06 10:55:00,598.39,600.0,597.35,598.76,1610.0,598.39,600.0,597.35,598.76,1610.0
2024-11-06 11:00:00,598.9,598.96,597.61,598.38,4104.0,598.9,598.96,597.61,598.38,4104.0
2024-11-06 11:05:00,598.79,600.0,598.7,600.0,801.0,598.79,600.0,598.7,600.0,801.0
2024-11-06 11:10:00,601.2,601.46,600.53,600.54,507.0,601.2,601.46,600.53,600.54,507.0
2024-11-06 11:15:00,600.54,600.54,599.06,600.27,6161.0,600.54,600.54,599.06,600.27,6161.0
2024-11-06 11:20:00,599.79,601.35,599.06,601.05,5264.0,599.79,601.35,599.06,601.05,5264.0
2024-11-06 11:25:00,601.05,602.02,600.51,601.34,2655.0,601.05,602.02,600.51,601.34,2655.0
2024-11-06 11:30:00,601.24,602.28,600.78,601.58,9490.0,601.24,602.28,600.78,601.58,9490.0
2024-11-06 11:35:00,601.22,602.03,601.01,602.03,1894.0,601.22,602.03,601.01,602.03,1894.0
2024-11-06 11:40:00,601.12,601.12,599.02,599.02,1275.0,601.12,601.12,599.02,599.02,1275.0
2024-11-06 11:45:00,598.57,599.98,598.38,599.98,1799.0,598.57,599.98,598.38,599.98,1799.0
2024-11-06 11:50:00,600.15,600.22,599.4,599.4,1068.0,600.15,600.22,599.4,599.4,1068.0
2024-11-06 11:55:00,599.6,599.6,597.92,598.45,1240.0,599.6,599.6,597.92,598.45,1240.0
2024-11-06 12:00:00,597.92,598.53,597.26,598.41,2285.0,597.92,598.53,597.26,598.41,2285.0
2024-11-06 12:05:00,598.08,598.93,598.02,598.72,1900.0,598.08,598.93,598.02,598.72,1900.0
2024-11-06 12:10:00,598.84,599.05,598.07,598.45,2300.0,598.84,599.05,598.07,598.45,2300.0
2024-11-06 12:15:00,598.46,598.48,596.34,596.34,1312.0,598.46,598.48,596.34,596.34,1312.0
2024-11-06 12:20:00,596.48,598.1,596.47,597.5,1793.0,596.48,598.1,596.47,597.5,1793.0
2024-11-06 12:25:00,597.29,598.48,597.29,598.48,1815.0,597.29,598.48,597.29,598.48,1815.0
2024-11-06 12:30:00,598.5,598.99,598.5,598.62,800.0,598.5,598.99,598.5,598.62,800.0
2024-11-06 12:35:00,598.87,599.13,598.84,599.13,500.0,598.87,599.13,598.84,599.13,500.0
2024-11-06 12:40:00,599.27,599.92,597.22,597.7,4757.0,599.27,599.92,597.22,597.7,4757.0
2024-11-06 12:45:00,596.99,598.0,596.98,597.64,800.0,596.99,598.0,596.98,597.64,800.0
2024-11-06 12:50:00,597.1,597.1,595.97,596.95,1213.0,597.1,597.1,595.97,596.95,1213.0
2024-11-06 12:55:00,597.23,598.53,596.69,597.82,3137.0,597.23,598.53,596.69,597.82,3137.0
2024-11-06 13:00:00,597.51,597.52,597.51,597.51,300.0,597.51,597.52,597.51,597.51,300.0
2024-11-06 13:05:00,597.89,598.19,595.94,596.22,4210.0,597.89,598.19,595.94,596.22,4210.0
2024-11-06 13:10:00,596.38,596.5,596.15,596.43,1346.0,596.38,596.5,596.15,596.43,1346.0
2024-11-06 13:15:00,595.33,595.65,594.01,594.26,1550.0,595.33,595.65,594.01,594.26,1550.0
2024-11-06 13:20:00,594.49,596.22,594.49,595.93,2447.0,594.49,596.22,594.49,595.93,2447.0
2024-11-06 13:25:00,596.15,596.16,596.15,596.16,779.0,596.15,596.16,596.15,596.16,779.0
2024-11-06 13:30:00,595.74,595.82,594.37,594.72,3100.0,595.74,595.82,594.37,594.72,3100.0
2024-11-06 13:35:00,595.1,595.1,594.12,594.14,1645.0,595.1,595.1,594.12,594.14,1645.0
2024-11-06 13:40:00,593.8,594.14,593.44,593.49,3165.0,593.8,594.14,593.44,593.49,3165.0
2024-11-06 13:45:00,592.92,593.35,591.0,592.02,6265.0,592.92,593.35,591.0,592.02,6265.0
2024-11-06 13:50:00,592.61,592.61,591.5,591.98,1582.0,592.61,592.61,591.5,591.98,1582.0
2024-11-06 13:55:00,591.83,592.6,591.82,592.08,1858.0,591.83,592.6,591.82,592.08,1858.0
2024-11-06 14:00:00,592.11,594.08,592.11,593.99,2460.0,592.11,594.08,592.11,593.99,2460.0
2024-11-06 14:05:00,594.35,595.34,594.35,594.69,3725.0,594.35,595.34,594.35,594.69,3725.0
2024-11-06 14:10:00,594.74,595.35,594.69,595.14,1776.0,594.74,595.35,594.69,595.14,1776.0
2024-11-06 14:15:00,595.56,596.88,595.56,596.88,1750.0,595.56,596.88,595.56,596.88,1750.0
2024-11-06 14:20:00,596.57,597.81,596.22,597.81,9071.0,596.57,597.81,596.22,597.81,9071.0
2024-11-06 14:25:00,598.0,598.66,597.38,597.63,7464.0,598.0,598.66,597.38,597.63,7464.0
2024-11-06 14:30:00,597.41,597.59,594.58,594.58,5001.0,597.41,597.59,594.58,594.58,5001.0
2024-11-06 14:35:00,594.58,595.52,594.58,595.04,2305.0,594.58,595.52,594.58,595.04,2305.0
2024-11-06 14:40:00,595.24,596.42,595.23,595.88,2968.0,595.24,596.42,595.23,595.88,2968.0
2024-11-06 14:45:00,596.68,596.76,596.17,596.19,1520.0,596.68,596.76,596.17,596.19,1520.0
2024-11-06 14:50:00,595.99,596.14,595.39,595.39,3188.0,595.99,596.14,595.39,595.39,3188.0
2024-11-06 14:55:00,595.85,596.39,595.42,595.85,856.0,595.85,596.39,595.42,595.85,856.0
2024-11-06 15:00:00,595.44,595.44,593.52,593.52,9200.0,595.44,595.44,593.52,593.52,9200.0
2024-11-06 15:05:00,593.68,594.19,592.6,593.21,4920.0,593.68,594.19,592.6,593.21,4920.0
2024-11-06 15:10:00,593.8,593.95,592.91,593.71,1331.0,593.8,593.95,592.91,593.71,1331.0
2024-11-06 15:15:00,594.02,594.22,593.25,593.85,7021.0,594.02,594.22,593.25,593.85,7021.0
2024-11-06 15:20:00,594.07,594.41,593.85,594.37,3792.0,594.07,594.41,593.85,594.37,3792.0
2024-11-06 15:25:00,594.37,594.71,594.21,594.5,7482.0,594.37,594.71,594.21,594.5,7482.0
2024-11-06 15:30:00,594.59,596.05,594.59,594.96,3082.0,594.59,596.05,594.59,594.96,3082.0
2024-11-06 15:35:00,595.24,595.24,591.64,591.64,5032.0,595.24,595.24,591.64,591.64,5032.0
2024-11-06 15:40:00,592.07,593.62,591.61,593.55,12261.0,592.07,593.62,591.61,593.55,12261.0
2024-11-06 15:45:00,593.42,595.35,593.18,595.11,6753.0,593.42,595.35,593.18,595.11,6753.0
2024-11-06 15:50:00,594.86,596.03,592.4,595.87,15099.0,594.86,596.03,592.4,595.87,15099.0
2024-11-06 15:55:00,596.12,597.98,594.22,597.98,42342.0,596.12,597.98,594.22,597.98,42342.0
2024-11-07 09:30:00,632.0,648.0,628.66,632.69,50809.0,632.0,648.0,628.66,632.69,50809.0
2024-11-07 09:35:00,632.69,636.13,625.06,634.78,19556.0,632.69,636.13,625.06,634.78,19556.0
2024-11-07 09:40:00,635.44,645.6,633.81,644.84,40881.0,635.44,645.6,633.81,644.84,40881.0
2024-11-07 09:45:00,644.84,644.84,632.56,639.43,11808.0,644.84,644.84,632.56,639.43,11808.0
2024-11-07 09:50:00,639.85,640.0,635.48,637.23,9007.0,639.85,640.0,635.48,637.23,9007.0
2024-11-07 09:55:00,638.66,642.73,638.13,641.48,7160.0,638.66,642.73,638.13,641.48,7160.0
2024-11-07 10:00:00,642.28,647.0,640.64,640.86,14151.0,642.28,647.0,640.64,640.86,14151.0
2024-11-07 10:05:00,640.77,644.9,638.08,644.0,7001.0,640.77,644.9,638.08,644.0,7001.0
2024-11-07 10:10:00,644.99,644.99,640.0,640.77,4405.0,644.99,644.99,640.0,640.77,4405.0
2024-11-07 10:15:00,641.62,645.0,639.71,645.0,8916.0,641.62,645.0,639.71,645.0,8916.0
2024-11-07 10:20:00,644.96,648.21,644.31,646.39,11600.0,644.96,648.21,644.31,646.39,11600.0
2024-11-07 10:25:00,645.94,646.89,643.4,644.1,6856.0,645.94,646.89,643.4,644.1,6856.0
2024-11-07 10:30:00,644.79,645.25,643.02,643.54,6051.0,644.79,645.25,643.02,643.54,6051.0
2024-11-07 10:35:00,643.54,646.51,643.37,645.04,6471.0,643.54,646.51,643.37,645.04,6471.0
2024-11-07 10:40:00,646.01,646.51,645.06,645.33,2795.0,646.01,646.51,645.06,645.33,2795.0
2024-11-07 10:45:00,645.95,645.95,641.98,644.13,13648.0,645.95,645.95,641.98,644.13,13648.0
2024-11-07 10:50:00,645.19,646.06,642.77,643.61,15218.0,645.19,646.06,642.77,643.61,15218.0
2024-11-07 10:55:00,644.41,645.0,643.21,644.01,2709.0,644.41,645.0,643.21,644.01,2709.0
2024-11-07 11:00:00,642.58,643.42,640.6,641.29,3188.0,642.58,643.42,640.6,641.29,3188.0
2024-11-07 11:05:00,640.3,645.06,639.14,644.04,13438.0,640.3,645.06,639.14,644.04,13438.0
2024-11-07 11:10:00,644.93,645.8,643.74,643.9,8568.0,644.93,645.8,643.74,643.9,8568.0
2024-11-07 11:15:00,643.9,646.0,642.08,644.47,6034.0,643.9,646.0,642.08,644.47,6034.0
2024-11-07 11:20:00,641.91,642.0,640.27,642.0,4444.0,641.91,642.0,640.27,642.0,4444.0
2024-11-07 11:25:00,643.0,644.36,641.56,643.51,1565.0,643.0,644.36,641.56,643.51,1565.0
2024-11-07 11:30:00,643.51,646.01,643.18,644.66,5291.0,643.51,646.01,643.18,644.66,5291.0
2024-11-07 11:35:00,644.6,644.6,643.24,644.0,1700.0,644.6,644.6,643.24,644.0,1700.0
2024-11-07 11:40:00,643.93,644.58,643.14,643.75,2200.0,643.93,644.58,643.14,643.75,2200.0
2024-11-07 11:45:00,643.18,643.35,641.0,642.38,3378.0,643.18,643.35,641.0,642.38,3378.0
2024-11-07 11:50:00,642.38,643.25,641.78,642.42,2655.0,642.38,643.25,641.78,642.42,2655.0
2024-11-07 11:55:00,641.66,644.88,641.39,644.88,3333.0,641.66,644.88,641.39,644.88,3333.0
2024-11-07 12:00:00,643.81,643.81,641.22,642.66,2343.0,643.81,643.81,641.22,642.66,2343.0
2024-11-07 12:05:00,643.02,643.36,641.88,643.36,2499.0,643.02,643.36,641.88,643.36,2499.0
2024-11-07 12:10:00,643.95,646.51,643.95,646.51,1813.0,643.95,646.51,643.95,646.51,1813.0
2024-11-07 12:15:00,645.43,646.51,644.38,645.45,3200.0,645.43,646.51,644.38,645.45,3200.0
2024-11-07 12:20:00,644.92,648.62,643.95,648.44,18574.0,644.92,648.62,643.95,648.44,18574.0
2024-11-07 12:25:00,648.44,650.0,647.23,647.51,9593.0,648.44,650.0,647.23,647.51,9593.0
2024-11-07 12:30:00,649.39,650.51,649.39,649.81,4513.0,649.39,650.51,649.39,649.81,4513.0
2024-11-07 12:35:00,649.79,650.51,649.53,650.28,7379.0,649.79,650.51,649.53,650.28,7379.0
2024-11-07 12:40:00,650.99,652.21,650.55,652.21,4475.0,650.99,652.21,650.55,652.21,4475.0
2024-11-07 12:45:00,652.19,654.35,651.37,654.17,5055.0,652.19,654.35,651.37,654.17,5055.0
2024-11-07 12:50:00,654.17,654.17,650.11,650.77,35182.0,654.17,654.17,650.11,650.77,35182.0
2024-11-07 12:55:00,652.16,652.38,650.7,651.87,4383.0,652.16,652.38,650.7,651.87,4383.0
2024-11-07 13:00:00,651.85,656.63,651.26,656.63,7458.0,651.85,656.63,651.26,656.63,7458.0
2024-11-07 13:05:00,656.45,657.78,653.24,654.2,10469.0,656.45,657.78,653.24,654.2,10469.0
2024-11-07 13:10:00,653.83,657.4,653.83,654.7,5749.0,653.83,657.4,653.83,654.7,5749.0
2024-11-07 13:15:00,654.49,655.6,653.21,654.88,2758.0,654.49,655.6,653.21,654.88,2758.0
2024-11-07 13:20:00,655.29,656.48,654.15,655.86,5457.0,655.29,656.48,654.15,655.86,5457.0
2024-11-07 13:25:00,655.0,656.45,655.0,655.49,5413.0,655.0,656.45,655.0,655.49,5413.0
2024-11-07 13:30:00,655.19,657.52,654.81,657.52,7639.0,655.19,657.52,654.81,657.52,7639.0
2024-11-07 13:35:00,657.75,657.75,655.96,657.17,3995.0,657.75,657.75,655.96,657.17,3995.0
2024-11-07 13:40:00,656.68,657.22,654.86,655.58,7303.0,656.68,657.22,654.86,655.58,7303.0
2024-11-07 13:45:00,655.58,655.58,654.1,655.08,7470.0,655.58,655.58,654.1,655.08,7470.0
2024-11-07 13:50:00,654.54,655.08,653.89,654.82,2500.0,654.54,655.08,653.89,654.82,2500.0
2024-11-07 13:55:00,655.0,655.98,654.84,655.58,2340.0,655.0,655.98,654.84,655.58,2340.0
2024-11-07 14:00:00,655.26,657.91,654.53,656.51,8013.0,655.26,657.91,654.53,656.51,8013.0
2024-11-07 14:05:00,657.0,657.0,654.38,656.57,7300.0,657.0,657.0,654.38,656.57,7300.0
2024-11-07 14:10:00,657.95,658.1,656.34,657.14,2192.0,657.95,658.1,656.34,657.14,2192.0
2024-11-07 14:15:00,658.01,658.73,657.49,658.0,1208.0,658.01,658.73,657.49,658.0,1208.0
2024-11-07 14:20:00,659.83,660.94,658.56,660.19,2854.0,659.83,660.94,658.56,660.19,2854.0
2024-11-07 14:25:00,660.19,661.73,659.01,660.2,2787.0,660.19,661.73,659.01,660.2,2787.0
2024-11-07 14:30:00,660.83,660.83,654.95,659.11,7616.0,660.83,660.83,654.95,659.11,7616.0
2024-11-07 14:35:00,659.11,659.46,658.12,658.76,1734.0,659.11,659.46,658.12,658.76,1734.0
2024-11-07 14:40:00,658.76,658.76,657.35,657.36,2700.0,658.76,658.76,657.35,657.36,2700.0
2024-11-07 14:45:00,658.23,659.46,657.39,659.38,2516.0,658.23,659.46,657.39,659.38,2516.0
2024-11-07 14:50:00,659.41,660.49,658.7,658.71,2035.0,659.41,660.49,658.7,658.71,2035.0
2024-11-07 14:55:00,659.22,660.48,658.43,659.21,5273.0,659.22,660.48,658.43,659.21,5273.0
2024-11-07 15:00:00,659.21,659.21,657.91,658.36,2729.0,659.21,659.21,657.91,658.36,2729.0
2024-11-07 15:05:00,658.36,660.26,658.36,659.57,2535.0,658.36,660.26,658.36,659.57,2535.0
2024-11-07 15:10:00,658.6,659.26,653.25,658.08,7289.0,658.6,659.26,653.25,658.08,7289.0
2024-11-07 15:15:00,657.17,657.37,655.97,656.48,2635.0,657.17,657.37,655.97,656.48,2635.0
2024-11-07 15:20:00,655.58,657.2,653.04,657.2,15891.0,655.58,657.2,653.04,657.2,15891.0
2024-11-07 15:25:00,656.66,657.62,654.09,654.75,22361.0,656.66,657.62,654.09,654.75,22361.0
2024-11-07 15:30:00,654.75,656.44,653.93,656.26,7618.0,654.75,656.44,653.93,656.26,7618.0
2024-11-07 15:35:00,656.26,657.98,654.65,656.22,27128.0,656.26,657.98,654.65,656.22,27128.0
2024-11-07 15:40:00,656.25,656.77,655.23,655.23,28825.0,656.25,656.77,655.23,655.23,28825.0
2024-11-07 15:45:00,655.23,655.23,650.72,651.8,34006.0,655.23,655.23,650.72,651.8,34006.0
2024-11-07 15:50:00,651.28,652.14,647.0,647.25,20551.0,651.28,652.14,647.0,647.25,20551.0
2024-11-07 15:55:00,646.82,647.42,643.38,643.73,74480.0,646.82,647.42,643.38,643.73,74480.0
2024-11-08 09:30:00,640.0,641.58,635.09,640.36,21815.0,640.0,641.58,635.09,640.36,21815.0
2024-11-08 09:35:00,640.18,640.18,630.06,632.93,19264.0,640.18,640.18,630.06,632.93,19264.0
2024-11-08 09:40:00,632.76,634.25,631.74,631.82,4290.0,632.76,634.25,631.74,631.82,4290.0
2024-11-08 09:45:00,632.47,634.0,631.71,634.0,5259.0,632.47,634.0,631.71,634.0,5259.0
2024-11-08 09:50:00,631.78,636.88,631.48,635.68,5189.0,631.78,636.88,631.48,635.68,5189.0
2024-11-08 09:55:00,637.02,639.19,635.9,639.19,5132.0,637.02,639.19,635.9,639.19,5132.0
2024-11-08 10:00:00,637.22,641.98,637.21,640.13,2792.0,637.22,641.98,637.21,640.13,2792.0
2024-11-08 10:05:00,640.38,642.18,638.82,640.88,4981.0,640.38,642.18,638.82,640.88,4981.0
2024-11-08 10:10:00,641.2,643.0,640.37,643.0,6433.0,641.2,643.0,640.37,643.0,6433.0
2024-11-08 10:15:00,641.82,641.82,640.05,640.29,3713.0,641.82,641.82,640.05,640.29,3713.0
2024-11-08 10:20:00,640.25,640.26,638.67,639.34,3851.0,640.25,640.26,638.67,639.34,3851.0
2024-11-08 10:25:00,639.98,641.98,639.98,641.24,2248.0,639.98,641.98,639.98,641.24,2248.0
2024-11-08 10:30:00,640.57,641.87,639.89,640.44,4133.0,640.57,641.87,639.89,640.44,4133.0
2024-11-08 10:35:00,640.37,640.44,637.36,639.42,4708.0,640.37,640.44,637.36,639.42,4708.0
2024-11-08 10:40:00,639.69,639.85,632.12,633.68,19960.0,639.69,639.85,632.12,633.68,19960.0
2024-11-08 10:45:00,632.42,637.64,632.42,636.8,3665.0,632.42,637.64,632.42,636.8,3665.0
2024-11-08 10:50:00,636.66,637.85,635.76,635.76,4012.0,636.66,637.85,635.76,635.76,4012.0
2024-11-08 10:55:00,635.77,636.41,634.9,635.65,1600.0,635.77,636.41,634.9,635.65,1600.0
2024-11-08 11:00:00,635.95,636.76,633.04,636.76,3912.0,635.95,636.76,633.04,636.76,3912.0
2024-11-08 11:05:00,636.48,638.25,635.13,638.25,1754.0,636.48,638.25,635.13,638.25,1754.0
2024-11-08 11:10:00,638.12,638.25,637.49,638.0,1081.0,638.12,638.25,637.49,638.0,1081.0
2024-11-08 11:15:00,638.25,638.25,637.49,637.94,900.0,638.25,638.25,637.49,637.94,900.0
2024-11-08 11:20:00,638.0,640.0,637.55,639.12,7955.0,638.0,640.0,637.55,639.12,7955.0
2024-11-08 11:25:00,639.04,639.17,637.03,637.04,3275.0,639.04,639.17,637.03,637.04,3275.0
2024-11-08 11:30:00,636.17,636.49,634.89,634.89,1066.0,636.17,636.49,634.89,634.89,1066.0
2024-11-08 11:35:00,635.01,637.2,635.01,636.71,3999.0,635.01,637.2,635.01,636.71,3999.0
2024-11-08 11:40:00,635.6,635.6,635.41,635.41,1015.0,635.6,635.6,635.41,635.41,1015.0
2024-11-08 11:45:00,635.18,635.73,634.46,635.05,1760.0,635.18,635.73,634.46,635.05,1760.0
2024-11-08 11:50:00,635.73,636.73,634.91,635.04,5075.0,635.73,636.73,634.91,635.04,5075.0
2024-11-08 11:55:00,634.35,635.56,633.98,634.39,846.0,634.35,635.56,633.98,634.39,846.0
2024-11-08 12:00:00,633.94,634.02,632.9,634.02,1822.0,633.94,634.02,632.9,634.02,1822.0
2024-11-08 12:05:00,633.49,634.99,633.49,634.68,2538.0,633.49,634.99,633.49,634.68,2538.0
2024-11-08 12:10:00,634.75,634.75,633.93,634.34,2563.0,634.75,634.75,633.93,634.34,2563.0
2024-11-08 12:15:00,633.67,633.75,633.14,633.43,1100.0,633.67,633.75,633.14,633.43,1100.0
2024-11-08 12:20:00,633.67,633.67,633.58,633.63,300.0,633.67,633.67,633.58,633.63,300.0
2024-11-08 12:25:00,633.63,636.5,633.63,635.59,8891.0,633.63,636.5,633.63,635.59,8891.0
2024-11-08 12:30:00,635.52,635.52,634.94,634.94,800.0,635.52,635.52,634.94,634.94,800.0
2024-11-08 12:35:00,635.96,635.96,635.95,635.96,783.0,635.96,635.96,635.95,635.96,783.0
2024-11-08 12:40:00,635.23,636.21,635.23,635.63,1215.0,635.23,636.21,635.23,635.63,1215.0
2024-11-08 12:45:00,635.63,637.52,635.62,637.52,3872.0,635.63,637.52,635.62,637.52,3872.0
2024-11-08 12:50:00,638.16,638.91,637.68,638.0,1796.0,638.16,638.91,637.68,638.0,1796.0
2024-11-08 12:55:00,638.63,639.53,638.4,639.48,1257.0,638.63,639.53,638.4,639.48,1257.0
2024-11-08 13:00:00,639.53,644.0,639.5,644.0,9048.0,639.53,644.0,639.5,644.0,9048.0
2024-11-08 13:05:00,644.0,647.0,644.0,646.16,7140.0,644.0,647.0,644.0,646.16,7140.0
2024-11-08 13:10:00,646.36,646.7,643.53,643.54,6343.0,646.36,646.7,643.53,643.54,6343.0
2024-11-08 13:15:00,643.34,645.71,643.34,645.71,546.0,643.34,645.71,643.34,645.71,546.0
2024-11-08 13:20:00,645.71,646.83,645.2,646.44,2200.0,645.71,646.83,645.2,646.44,2200.0
2024-11-08 13:25:00,645.12,646.28,645.06,646.28,1402.0,645.12,646.28,645.06,646.28,1402.0
2024-11-08 13:30:00,646.19,647.0,645.27,645.57,2761.0,646.19,647.0,645.27,645.57,2761.0
2024-11-08 13:35:00,645.96,649.0,645.96,649.0,2248.0,645.96,649.0,645.96,649.0,2248.0
2024-11-08 13:40:00,648.63,648.95,647.45,648.09,4270.0,648.63,648.95,647.45,648.09,4270.0
2024-11-08 13:45:00,647.92,647.92,645.57,647.88,5273.0,647.92,647.92,645.57,647.88,5273.0
2024-11-08 13:50:00,648.0,648.01,645.78,646.14,2080.0,648.0,648.01,645.78,646.14,2080.0
2024-11-08 13:55:00,647.26,648.33,647.26,648.33,400.0,647.26,648.33,647.26,648.33,400.0
2024-11-08 14:00:00,648.22,648.22,647.23,647.42,800.0,648.22,648.22,647.23,647.42,800.0
2024-11-08 14:05:00,647.2,649.87,647.06,649.87,2773.0,647.2,649.87,647.06,649.87,2773.0
2024-11-08 14:10:00,649.45,649.45,648.02,648.44,3261.0,649.45,649.45,648.02,648.44,3261.0
2024-11-08 14:15:00,649.08,652.89,649.07,652.16,11557.0,649.08,652.89,649.07,652.16,11557.0
2024-11-08 14:20:00,652.13,654.82,651.97,653.03,8141.0,652.13,654.82,651.97,653.03,8141.0
2024-11-08 14:25:00,653.03,654.48,652.91,653.31,6226.0,653.03,654.48,652.91,653.31,6226.0
2024-11-08 14:30:00,654.02,657.12,654.02,655.85,7952.0,654.02,657.12,654.02,655.85,7952.0
2024-11-08 14:35:00,656.6,657.44,655.1,656.24,8717.0,656.6,657.44,655.1,656.24,8717.0
2024-11-08 14:40:00,657.01,659.47,657.01,659.41,4352.0,657.01,659.47,657.01,659.41,4352.0
2024-11-08 14:45:00,658.91,659.41,656.48,657.25,11626.0,658.91,659.41,656.48,657.25,11626.0
2024-11-08 14:50:00,658.03,658.96,657.38,657.51,2457.0,658.03,658.96,657.38,657.51,2457.0
2024-11-08 14:55:00,657.35,658.22,655.64,658.06,8103.0,657.35,658.22,655.64,658.06,8103.0
2024-11-08 15:00:00,658.06,659.0,656.57,659.0,6092.0,658.06,659.0,656.57,659.0,6092.0
2024-11-08 15:05:00,658.63,658.9,658.0,658.79,5319.0,658.63,658.9,658.0,658.79,5319.0
2024-11-08 15:10:00,658.45,659.67,657.98,659.67,7726.0,658.45,659.67,657.98,659.67,7726.0
2024-11-08 15:15:00,660.0,661.25,658.48,658.48,10393.0,660.0,661.25,658.48,658.48,10393.0
2024-11-08 15:20:00,658.3,660.65,656.17,660.35,6872.0,658.3,660.65,656.17,660.35,6872.0
2024-11-08 15:25:00,660.36,660.81,659.66,660.1,14169.0,660.36,660.81,659.66,660.1,14169.0
2024-11-08 15:30:00,659.97,660.96,659.85,660.85,5732.0,659.97,660.96,659.85,660.85,5732.0
2024-11-08 15:35:00,661.61,663.42,661.61,662.6,4485.0,661.61,663.42,661.61,662.6,4485.0
2024-11-08 15:40:00,663.1,665.31,662.57,662.57,12879.0,663.1,665.31,662.57,662.57,12879.0
2024-11-08 15:45:00,662.57,663.31,658.07,661.43,13910.0,662.57,663.31,658.07,661.43,13910.0
2024-11-08 15:50:00,660.25,662.78,659.13,661.87,16560.0,660.25,662.78,659.13,661.87,16560.0
2024-11-08 15:55:00,661.31,661.72,656.61,656.62,53451.0,661.31,661.72,656.61,656.62,53451.0
2024-11-11 09:30:00,660.0,667.09,658.03,663.29,12975.0,660.0,667.09,658.03,663.29,12975.0
2024-11-11 09:35:00,666.58,669.0,663.01,667.99,1736.0,666.58,669.0,663.01,667.99,1736.0
2024-11-11 09:40:00,666.84,670.0,665.32,667.16,4700.0,666.84,670.0,665.32,667.16,4700.0
2024-11-11 09:45:00,664.4,669.44,664.37,668.31,9619.0,664.4,669.44,664.37,668.31,9619.0
2024-11-11 09:50:00,668.82,673.73,667.15,670.0,8641.0,668.82,673.73,667.15,670.0,8641.0
2024-11-11 09:55:00,670.0,672.06,668.26,669.13,3100.0,670.0,672.06,668.26,669.13,3100.0
2024-11-11 10:00:00,669.13,672.59,667.01,672.59,13872.0,669.13,672.59,667.01,672.59,13872.0
2024-11-11 10:05:00,671.68,671.68,669.6,670.42,1911.0,671.68,671.68,669.6,670.42,1911.0
2024-11-11 10:10:00,670.56,670.66,668.6,669.64,6307.0,670.56,670.66,668.6,669.64,6307.0
2024-11-11 10:15:00,669.64,670.29,668.87,669.0,9433.0,669.64,670.29,668.87,669.0,9433.0
2024-11-11 10:20:00,669.15,669.62,667.04,669.51,7393.0,669.15,669.62,667.04,669.51,7393.0
2024-11-11 10:25:00,669.38,669.67,667.13,668.6,2085.0,669.38,669.67,667.13,668.6,2085.0
2024-11-11 10:30:00,668.47,669.32,668.13,668.95,700.0,668.47,669.32,668.13,668.95,700.0
2024-11-11 10:35:00,669.96,671.65,669.87,671.51,1279.0,669.96,671.65,669.87,671.51,1279.0
2024-11-11 10:40:00,673.0,677.31,672.86,673.55,11373.0,673.0,677.31,672.86,673.55,11373.0
2024-11-11 10:45:00,672.4,673.08,670.84,671.53,4914.0,672.4,673.08,670.84,671.53,4914.0
2024-11-11 10:50:00,670.75,672.9,669.98,672.72,1305.0,670.75,672.9,669.98,672.72,1305.0
2024-11-11 10:55:00,672.89,673.65,672.02,673.21,1300.0,672.89,673.65,672.02,673.21,1300.0
2024-11-11 11:00:00,673.26,673.79,672.89,673.79,2004.0,673.26,673.79,672.89,673.79,2004.0
2024-11-11 11:05:00,673.9,673.91,672.45,672.77,4418.0,673.9,673.91,672.45,672.77,4418.0
2024-11-11 11:10:00,673.62,673.62,672.45,672.55,2290.0,673.62,673.62,672.45,672.55,2290.0
2024-11-11 11:15:00,672.55,675.04,672.54,675.04,2241.0,672.55,675.04,672.54,675.04,2241.0
2024-11-11 11:20:00,675.68,676.6,675.05,675.3,5587.0,675.68,676.6,675.05,675.3,5587.0
2024-11-11 11:25:00,675.1,675.16,675.0,675.16,448.0,675.1,675.16,675.0,675.16,448.0
2024-11-11 11:30:00,676.32,676.51,674.24,675.11,2616.0,676.32,676.51,674.24,675.11,2616.0
2024-11-11 11:35:00,676.07,676.18,676.07,676.18,300.0,676.07,676.18,676.07,676.18,300.0
2024-11-11 11:40:00,676.69,677.0,675.84,676.61,4402.0,676.69,677.0,675.84,676.61,4402.0
2024-11-11 11:45:00,676.38,676.86,675.97,676.54,2092.0,676.38,676.86,675.97,676.54,2092.0
2024-11-11 11:50:00,676.44,677.41,676.44,677.41,1400.0,676.44,677.41,676.44,677.41,1400.0
2024-11-11 11:55:00,677.48,677.48,675.39,677.01,3347.0,677.48,677.48,675.39,677.01,3347.0
2024-11-11 12:00:00,675.94,677.58,675.93,677.03,2677.0,675.94,677.58,675.93,677.03,2677.0
2024-11-11 12:05:00,676.37,679.07,676.36,678.02,3648.0,676.37,679.07,676.36,678.02,3648.0
2024-11-11 12:10:00,678.52,678.99,677.17,678.98,2444.0,678.52,678.99,677.17,678.98,2444.0
2024-11-11 12:15:00,677.27,680.03,677.23,680.0,3485.0,677.27,680.03,677.23,680.0,3485.0
2024-11-11 12:20:00,680.09,680.34,679.75,680.26,2603.0,680.09,680.34,679.75,680.26,2603.0
2024-11-11 12:25:00,680.26,681.69,679.8,681.21,2655.0,680.26,681.69,679.8,681.21,2655.0
2024-11-11 12:30:00,680.93,682.24,680.41,681.8,4889.0,680.93,682.24,680.41,681.8,4889.0
2024-11-11 12:35:00,682.26,683.14,682.15,682.16,563.0,682.26,683.14,682.15,682.16,563.0
2024-11-11 12:40:00,682.8,683.25,682.02,683.25,2441.0,682.8,683.25,682.02,683.25,2441.0
2024-11-11 12:45:00,683.4,683.42,681.93,682.59,4383.0,683.4,683.42,681.93,682.59,4383.0
2024-11-11 12:50:00,680.55,684.75,680.55,684.75,7709.0,680.55,684.75,680.55,684.75,7709.0
2024-11-11 12:55:00,683.31,683.91,682.05,682.05,3731.0,683.31,683.91,682.05,682.05,3731.0
2024-11-11 13:00:00,682.0,683.48,681.06,683.07,4597.0,682.0,683.48,681.06,683.07,4597.0
2024-11-11 13:05:00,682.91,683.5,682.29,682.91,2371.0,682.91,683.5,682.29,682.91,2371.0
2024-11-11 13:10:00,682.82,684.5,682.78,684.5,2328.0,682.82,684.5,682.78,684.5,2328.0
2024-11-11 13:15:00,684.99,684.99,683.14,684.52,4321.0,684.99,684.99,683.14,684.52,4321.0
2024-11-11 13:20:00,684.54,685.55,683.88,684.03,4136.0,684.54,685.55,683.88,684.03,4136.0
2024-11-11 13:25:00,684.01,685.37,683.97,684.63,1322.0,684.01,685.37,683.97,684.63,1322.0
2024-11-11 13:30:00,685.34,685.67,684.01,684.82,2102.0,685.34,685.67,684.01,684.82,2102.0
2024-11-11 13:35:00,684.82,686.51,684.67,686.5,1887.0,684.82,686.51,684.67,686.5,1887.0
2024-11-11 13:40:00,686.05,688.49,685.97,688.19,9670.0,686.05,688.49,685.97,688.19,9670.0
2024-11-11 13:45:00,688.59,688.59,687.06,688.15,2520.0,688.59,688.59,687.06,688.15,2520.0
2024-11-11 13:50:00,687.8,687.8,685.19,685.71,4935.0,687.8,687.8,685.19,685.71,4935.0
2024-11-11 13:55:00,685.33,687.18,685.0,686.43,3057.0,685.33,687.18,685.0,686.43,3057.0
2024-11-11 14:00:00,686.4,686.69,685.12,685.77,4590.0,686.4,686.69,685.12,685.77,4590.0
2024-11-11 14:05:00,685.91,686.8,685.91,686.34,1000.0,685.91,686.8,685.91,686.34,1000.0
2024-11-11 14:10:00,685.69,685.69,684.42,685.4,4499.0,685.69,685.69,684.42,685.4,4499.0
2024-11-11 14:15:00,685.33,685.97,685.2,685.21,900.0,685.33,685.97,685.2,685.21,900.0
2024-11-11 14:20:00,685.36,686.56,685.19,685.8,5421.0,685.36,686.56,685.19,685.8,5421.0
2024-11-11 14:25:00,685.8,686.88,685.74,686.77,1600.0,685.8,686.88,685.74,686.77,1600.0
2024-11-11 14:30:00,686.77,688.0,686.24,687.37,3824.0,686.77,688.0,686.24,687.37,3824.0
2024-11-11 14:35:00,687.83,687.84,686.27,686.51,1358.0,687.83,687.84,686.27,686.51,1358.0
2024-11-11 14:40:00,686.42,687.07,686.0,687.07,1398.0,686.42,687.07,686.0,687.07,1398.0
2024-11-11 14:45:00,686.47,687.43,684.87,685.0,4162.0,686.47,687.43,684.87,685.0,4162.0
2024-11-11 14:50:00,684.96,685.39,683.97,684.0,5452.0,684.96,685.39,683.97,684.0,5452.0
2024-11-11 14:55:00,683.99,684.71,682.95,684.71,3116.0,683.99,684.71,682.95,684.71,3116.0
2024-11-11 15:00:00,683.88,684.64,683.87,684.38,762.0,683.88,684.64,683.87,684.38,762.0
2024-11-11 15:05:00,684.13,684.13,683.37,683.56,3554.0,684.13,684.13,683.37,683.56,3554.0
2024-11-11 15:10:00,683.72,683.72,682.98,683.5,2504.0,683.72,683.72,682.98,683.5,2504.0
2024-11-11 15:15:00,683.93,683.93,682.23,682.63,1435.0,683.93,683.93,682.23,682.63,1435.0
2024-11-11 15:20:00,683.12,683.98,682.8,683.32,1093.0,683.12,683.98,682.8,683.32,1093.0
2024-11-11 15:25:00,683.32,684.07,682.84,683.61,1394.0,683.32,684.07,682.84,683.61,1394.0
2024-11-11 15:30:00,683.86,685.0,683.49,684.52,3352.0,683.86,685.0,683.49,684.52,3352.0
2024-11-11 15:35:00,684.32,685.83,684.32,684.39,11846.0,684.32,685.83,684.32,684.39,11846.0
2024-11-11 15:40:00,684.39,684.72,680.11,680.11,4282.0,684.39,684.72,680.11,680.11,4282.0
2024-11-11 15:45:00,680.48,681.93,679.26,680.77,11139.0,680.48,681.93,679.26,680.77,11139.0
2024-11-11 15:50:00,681.75,682.17,681.16,681.84,9437.0,681.75,682.17,681.16,681.84,9437.0
2024-11-11 15:55:00,681.74,682.93,680.58,680.58,32174.0,681.74,682.93,680.58,680.58,32174.0
2024-11-12 09:30:00,680.0,680.0,675.34,679.01,9203.0,680.0,680.0,675.34,679.01,9203.0
2024-11-12 09:35:00,675.34,680.84,675.34,679.11,1678.0,675.34,680.84,675.34,679.11,1678.0
2024-11-12 09:40:00,680.0,680.24,678.73,678.73,3013.0,680.0,680.24,678.73,678.73,3013.0
2024-11-12 09:45:00,676.96,676.96,676.27,676.27,300.0,676.96,676.96,676.27,676.27,300.0
2024-11-12 09:50:00,675.25,676.25,673.8,673.99,1187.0,675.25,676.25,673.8,673.99,1187.0
2024-11-12 09:55:00,674.79,676.25,674.0,674.76,3806.0,674.79,676.25,674.0,674.76,3806.0
2024-11-12 10:00:00,674.76,674.93,673.42,674.02,5321.0,674.76,674.93,673.42,674.02,5321.0
2024-11-12 10:05:00,674.31,676.03,673.86,674.4,4057.0,674.31,676.03,673.86,674.4,4057.0
2024-11-12 10:10:00,676.25,677.9,674.0,676.73,2673.0,676.25,677.9,674.0,676.73,2673.0
2024-11-12 10:15:00,677.02,677.9,677.02,677.12,700.0,677.02,677.9,677.02,677.12,700.0
2024-11-12 10:20:00,678.05,679.05,678.05,679.05,200.0,678.05,679.05,678.05,679.05,200.0
2024-11-12 10:25:00,677.12,678.35,677.11,678.0,400.0,677.12,678.35,677.11,678.0,400.0
2024-11-12 10:30:00,677.12,678.51,677.11,677.12,2666.0,677.12,678.51,677.11,677.12,2666.0
2024-11-12 10:35:00,678.0,682.25,677.11,681.83,2518.0,678.0,682.25,677.11,681.83,2518.0
2024-11-12 10:40:00,681.92,681.94,679.19,680.74,4842.0,681.92,681.94,679.19,680.74,4842.0
2024-11-12 10:45:00,679.76,682.47,679.76,682.17,7602.0,679.76,682.47,679.76,682.17,7602.0
2024-11-12 10:50:00,682.02,684.87,682.02,684.17,2054.0,682.02,684.87,682.02,684.17,2054.0
2024-11-12 10:55:00,683.21,684.12,682.92,682.94,2554.0,683.21,684.12,682.92,682.94,2554.0
2024-11-12 11:00:00,682.68,682.68,680.94,681.11,2071.0,682.68,682.68,680.94,681.11,2071.0
2024-11-12 11:05:00,680.68,684.94,680.68,684.94,1880.0,680.68,684.94,680.68,684.94,1880.0
2024-11-12 11:10:00,685.0,685.36,681.67,682.22,7013.0,685.0,685.36,681.67,682.22,7013.0
2024-11-12 11:15:00,681.85,682.36,681.64,681.91,5953.0,681.85,682.36,681.64,681.91,5953.0
2024-11-12 11:20:00,682.04,682.21,680.5,681.82,8163.0,682.04,682.21,680.5,681.82,8163.0
2024-11-12 11:25:00,683.0,684.49,683.0,684.49,1631.0,683.0,684.49,683.0,684.49,1631.0
2024-11-12 11:30:00,685.0,685.77,684.12,685.06,1122.0,685.0,685.77,684.12,685.06,1122.0
2024-11-12 11:35:00,684.82,687.5,684.82,685.9,10255.0,684.82,687.5,684.82,685.9,10255.0
2024-11-12 11:40:00,684.99,686.71,684.99,686.41,8021.0,684.99,686.71,684.99,686.41,8021.0
2024-11-12 11:45:00,686.41,688.76,686.25,687.58,8173.0,686.41,688.76,686.25,687.58,8173.0
2024-11-12 11:50:00,688.16,689.87,688.13,689.87,2091.0,688.16,689.87,688.13,689.87,2091.0
2024-11-12 11:55:00,689.72,690.57,689.08,689.56,2490.0,689.72,690.57,689.08,689.56,2490.0
2024-11-12 12:00:00,689.05,690.3,688.8,690.06,8296.0,689.05,690.3,688.8,690.06,8296.0
2024-11-12 12:05:00,690.29,691.12,690.28,691.12,300.0,690.29,691.12,690.28,691.12,300.0
2024-11-12 12:10:00,691.12,691.83,690.7,691.23,5025.0,691.12,691.83,690.7,691.23,5025.0
2024-11-12 12:15:00,690.29,692.07,690.26,691.41,2363.0,690.29,692.07,690.26,691.41,2363.0
2024-11-12 12:20:00,691.41,692.33,691.4,692.33,700.0,691.41,692.33,691.4,692.33,700.0
2024-11-12 12:25:00,692.33,693.62,691.2,693.62,1775.0,692.33,693.62,691.2,693.62,1775.0
2024-11-12 12:30:00,693.39,695.0,693.39,695.0,1820.0,693.39,695.0,693.39,695.0,1820.0
2024-11-12 12:35:00,695.19,695.21,694.03,694.58,1750.0,695.19,695.21,694.03,694.58,1750.0
2024-11-12 12:40:00,694.58,694.62,693.27,693.68,16209.0,694.58,694.62,693.27,693.68,16209.0
2024-11-12 12:45:00,693.69,694.4,693.0,694.29,16381.0,693.69,694.4,693.0,694.29,16381.0
2024-11-12 12:50:00,694.15,694.61,693.0,694.31,13102.0,694.15,694.61,693.0,694.31,13102.0
2024-11-12 12:55:00,694.44,695.88,693.66,695.88,19304.0,694.44,695.88,693.66,695.88,19304.0
2024-11-12 13:00:00,695.33,695.35,691.6,692.11,11488.0,695.33,695.35,691.6,692.11,11488.0
2024-11-12 13:05:00,692.54,693.34,691.71,692.34,7677.0,692.54,693.34,691.71,692.34,7677.0
2024-11-12 13:10:00,692.26,693.99,692.26,693.36,4393.0,692.26,693.99,692.26,693.36,4393.0
2024-11-12 13:15:00,692.52,693.86,692.51,693.86,2750.0,692.52,693.86,692.51,693.86,2750.0
2024-11-12 13:20:00,693.69,695.01,692.42,695.01,4246.0,693.69,695.01,692.42,695.01,4246.0
2024-11-12 13:25:00,693.4,694.34,693.39,694.34,684.0,693.4,694.34,693.39,694.34,684.0
2024-11-12 13:30:00,694.76,696.62,694.76,695.88,1392.0,694.76,696.62,694.76,695.88,1392.0
2024-11-12 13:35:00,696.7,696.9,695.64,695.72,4475.0,696.7,696.9,695.64,695.72,4475.0
2024-11-12 13:40:00,695.74,697.08,695.72,697.06,9153.0,695.74,697.08,695.72,697.06,9153.0
2024-11-12 13:45:00,696.18,697.05,695.2,695.2,23487.0,696.18,697.05,695.2,695.2,23487.0
2024-11-12 13:50:00,695.8,696.16,695.41,695.45,7120.0,695.8,696.16,695.41,695.45,7120.0
2024-11-12 13:55:00,695.63,700.0,695.55,700.0,19361.0,695.63,700.0,695.55,700.0,19361.0
2024-11-12 14:00:00,700.26,700.57,696.89,697.45,6873.0,700.26,700.57,696.89,697.45,6873.0
2024-11-12 14:05:00,698.03,698.98,698.0,698.44,1500.0,698.03,698.98,698.0,698.44,1500.0
2024-11-12 14:10:00,699.96,700.51,699.54,700.5,2131.0,699.96,700.51,699.54,700.5,2131.0
2024-11-12 14:15:00,699.5,699.68,699.07,699.07,732.0,699.5,699.68,699.07,699.07,732.0
2024-11-12 14:20:00,699.23,700.14,699.08,699.37,4014.0,699.23,700.14,699.08,699.37,4014.0
2024-11-12 14:25:00,699.38,700.88,698.83,700.88,3426.0,699.38,700.88,698.83,700.88,3426.0
2024-11-12 14:30:00,700.16,701.57,700.15,701.17,1684.0,700.16,701.57,700.15,701.17,1684.0
2024-11-12 14:35:00,701.17,701.17,700.3,700.36,3646.0,701.17,701.17,700.3,700.36,3646.0
2024-11-12 14:40:00,700.86,701.58,699.55,700.81,5646.0,700.86,701.58,699.55,700.81,5646.0
2024-11-12 14:45:00,701.46,702.09,700.47,702.01,6182.0,701.46,702.09,700.47,702.01,6182.0
2024-11-12 14:50:00,702.73,702.81,699.82,699.95,5809.0,702.73,702.81,699.82,699.95,5809.0
2024-11-12 14:55:00,700.27,700.64,700.13,700.5,4458.0,700.27,700.64,700.13,700.5,4458.0
2024-11-12 15:00:00,700.63,701.01,700.49,700.5,2582.0,700.63,701.01,700.49,700.5,2582.0
2024-11-12 15:05:00,700.5,701.46,700.5,701.04,2272.0,700.5,701.46,700.5,701.04,2272.0
2024-11-12 15:10:00,701.75,701.75,700.21,700.4,2747.0,701.75,701.75,700.21,700.4,2747.0
2024-11-12 15:15:00,700.21,700.32,698.01,698.01,3100.0,700.21,700.32,698.01,698.01,3100.0
2024-11-12 15:20:00,698.39,700.34,697.23,700.09,10910.0,698.39,700.34,697.23,700.09,10910.0
2024-11-12 15:25:00,699.72,700.26,697.84,697.84,5600.0,699.72,700.26,697.84,697.84,5600.0
2024-11-12 15:30:00,697.38,700.85,697.33,699.08,17565.0,697.38,700.85,697.33,699.08,17565.0
2024-11-12 15:35:00,699.07,699.72,697.36,697.77,6384.0,699.07,699.72,697.36,697.77,6384.0
2024-11-12 15:40:00,697.77,699.5,697.22,697.7,6431.0,697.77,699.5,697.22,697.7,6431.0
2024-11-12 15:45:00,697.67,700.75,697.53,700.0,11566.0,697.67,700.75,697.53,700.0,11566.0
2024-11-12 15:50:00,700.51,701.08,699.44,699.44,10729.0,700.51,701.08,699.44,699.44,10729.0
2024-11-12 15:55:00,699.43,702.12,698.6,701.18,31926.0,699.43,702.12,698.6,701.18,31926.0
2024-11-13 09:30:00,701.0,706.5,701.0,706.5,10771.0,701.0,706.5,701.0,706.5,10771.0
2024-11-13 09:35:00,705.04,705.11,700.56,702.21,1757.0,705.04,705.11,700.56,702.21,1757.0
2024-11-13 09:40:00,702.32,708.68,702.31,707.49,3294.0,702.32,708.68,702.31,707.49,3294.0
2024-11-13 09:45:00,708.75,710.19,706.03,707.15,6023.0,708.75,710.19,706.03,707.15,6023.0
2024-11-13 09:50:00,708.7,711.89,708.7,710.46,3247.0,708.7,711.89,708.7,710.46,3247.0
2024-11-13 09:55:00,710.0,712.88,709.61,710.33,4090.0,710.0,712.88,709.61,710.33,4090.0
2024-11-13 10:00:00,710.33,710.73,707.66,707.66,6097.0,710.33,710.73,707.66,707.66,6097.0
2024-11-13 10:05:00,707.43,711.54,706.1,710.64,10052.0,707.43,711.54,706.1,710.64,10052.0
2024-11-13 10:10:00,711.74,711.96,710.41,711.5,3166.0,711.74,711.96,710.41,711.5,3166.0
2024-11-13 10:15:00,712.5,715.0,711.31,713.85,3853.0,712.5,715.0,711.31,713.85,3853.0
2024-11-13 10:20:00,714.35,716.41,713.73,716.41,2944.0,714.35,716.41,713.73,716.41,2944.0
2024-11-13 10:25:00,716.47,716.6,714.68,715.03,5547.0,716.47,716.6,714.68,715.03,5547.0
2024-11-13 10:30:00,714.99,715.9,714.63,715.07,5744.0,714.99,715.9,714.63,715.07,5744.0
2024-11-13 10:35:00,715.07,716.06,713.03,713.25,9202.0,715.07,716.06,713.03,713.25,9202.0
2024-11-13 10:40:00,713.25,713.6,711.79,713.6,800.0,713.25,713.6,711.79,713.6,800.0
2024-11-13 10:45:00,713.6,713.62,710.56,710.56,1510.0,713.6,713.62,710.56,710.56,1510.0
2024-11-13 10:50:00,710.36,710.72,708.82,709.42,1500.0,710.36,710.72,708.82,709.42,1500.0
2024-11-13 10:55:00,710.19,710.19,707.59,708.31,5164.0,710.19,710.19,707.59,708.31,5164.0
2024-11-13 11:00:00,707.4,712.54,707.4,711.0,3954.0,707.4,712.54,707.4,711.0,3954.0
2024-11-13 11:05:00,711.0,712.86,710.21,711.54,2223.0,711.0,712.86,710.21,711.54,2223.0
2024-11-13 11:10:00,711.44,714.16,711.25,712.76,6231.0,711.44,714.16,711.25,712.76,6231.0
2024-11-13 11:15:00,713.05,714.87,712.81,713.78,2699.0,713.05,714.87,712.81,713.78,2699.0
2024-11-13 11:20:00,714.19,714.37,712.56,712.92,6642.0,714.19,714.37,712.56,712.92,6642.0
2024-11-13 11:25:00,712.65,712.79,711.83,711.92,942.0,712.65,712.79,711.83,711.92,942.0
2024-11-13 11:30:00,712.57,713.56,712.44,712.44,2106.0,712.57,713.56,712.44,712.44,2106.0
2024-11-13 11:35:00,712.73,714.36,712.72,713.61,1009.0,712.73,714.36,712.72,713.61,1009.0
2024-11-13 11:40:00,713.62,713.93,712.38,712.57,6449.0,713.62,713.93,712.38,712.57,6449.0
2024-11-13 11:45:00,712.57,714.5,712.57,713.83,2400.0,712.57,714.5,712.57,713.83,2400.0
2024-11-13 11:50:00,713.39,715.88,713.24,715.21,3058.0,713.39,715.88,713.24,715.21,3058.0
2024-11-13 11:55:00,714.66,715.22,713.67,713.67,3352.0,714.66,715.22,713.67,713.67,3352.0
2024-11-13 12:00:00,713.65,714.53,713.19,713.9,4045.0,713.65,714.53,713.19,713.9,4045.0
2024-11-13 12:05:00,714.39,716.58,714.39,715.53,3851.0,714.39,716.58,714.39,715.53,3851.0
2024-11-13 12:10:00,715.54,717.4,715.53,716.68,1994.0,715.54,717.4,715.53,716.68,1994.0
2024-11-13 12:15:00,716.49,722.21,716.49,718.33,13845.0,716.49,722.21,716.49,718.33,13845.0
2024-11-13 12:20:00,718.9,718.9,716.5,717.44,6485.0,718.9,718.9,716.5,717.44,6485.0
2024-11-13 12:25:00,718.93,719.59,718.01,718.93,7071.0,718.93,719.59,718.01,718.93,7071.0
2024-11-13 12:30:00,719.17,719.55,718.5,719.01,5501.0,719.17,719.55,718.5,719.01,5501.0
2024-11-13 12:35:00,718.96,719.44,717.23,717.24,11227.0,718.96,719.44,717.23,717.24,11227.0
2024-11-13 12:40:00,717.24,717.66,716.49,716.82,3599.0,717.24,717.66,716.49,716.82,3599.0
2024-11-13 12:45:00,716.77,718.65,716.74,718.65,5578.0,716.77,718.65,716.74,718.65,5578.0
2024-11-13 12:50:00,718.38,720.66,718.38,720.66,3005.0,718.38,720.66,718.38,720.66,3005.0
2024-11-13 12:55:00,720.84,722.59,720.54,722.49,12820.0,720.84,722.59,720.54,722.49,12820.0
2024-11-13 13:00:00,722.31,722.45,721.39,721.9,6464.0,722.31,722.45,721.39,721.9,6464.0
2024-11-13 13:05:00,721.8,722.6,721.79,721.93,1947.0,721.8,722.6,721.79,721.93,1947.0
2024-11-13 13:10:00,721.6,721.6,720.0,720.47,7357.0,721.6,721.6,720.0,720.47,7357.0
2024-11-13 13:15:00,720.86,721.34,719.4,720.58,5011.0,720.86,721.34,719.4,720.58,5011.0
2024-11-13 13:20:00,720.99,722.83,720.99,722.27,1199.0,720.99,722.83,720.99,722.27,1199.0
2024-11-13 13:25:00,721.76,722.16,721.43,721.5,3101.0,721.76,722.16,721.43,721.5,3101.0
2024-11-13 13:30:00,721.64,722.45,721.5,722.13,2697.0,721.64,722.45,721.5,722.13,2697.0
2024-11-13 13:35:00,722.49,722.92,722.0,722.0,4389.0,722.49,722.92,722.0,722.0,4389.0
2024-11-13 13:40:00,722.16,723.28,721.5,722.83,5380.0,722.16,723.28,721.5,722.83,5380.0
2024-11-13 13:45:00,723.38,724.0,722.71,723.65,3478.0,723.38,724.0,722.71,723.65,3478.0
2024-11-13 13:50:00,723.42,724.61,723.26,723.26,4466.0,723.42,724.61,723.26,723.26,4466.0
2024-11-13 13:55:00,723.89,724.61,723.89,724.61,925.0,723.89,724.61,723.89,724.61,925.0
2024-11-13 14:00:00,723.55,724.38,723.09,723.82,7613.0,723.55,724.38,723.09,723.82,7613.0
2024-11-13 14:05:00,723.28,723.5,720.0,721.56,14671.0,723.28,723.5,720.0,721.56,14671.0
2024-11-13 14:10:00,720.94,721.85,720.93,721.4,1342.0,720.94,721.85,720.93,721.4,1342.0
2024-11-13 14:15:00,721.0,721.42,719.81,719.81,4885.0,721.0,721.42,719.81,719.81,4885.0
2024-11-13 14:20:00,719.8,720.39,719.0,720.21,5589.0,719.8,720.39,719.0,720.21,5589.0
2024-11-13 14:25:00,719.85,720.81,716.79,716.8,6717.0,719.85,720.81,716.79,716.8,6717.0
2024-11-13 14:30:00,716.8,717.81,714.07,715.15,8818.0,716.8,717.81,714.07,715.15,8818.0
2024-11-13 14:35:00,714.89,715.0,714.2,714.82,1350.0,714.89,715.0,714.2,714.82,1350.0
2024-11-13 14:40:00,714.08,714.09,710.6,711.27,5671.0,714.08,714.09,710.6,711.27,5671.0
2024-11-13 14:45:00,709.68,710.21,709.4,709.55,1200.0,709.68,710.21,709.4,709.55,1200.0
2024-11-13 14:50:00,711.21,711.21,708.27,709.14,4077.0,711.21,711.21,708.27,709.14,4077.0
2024-11-13 14:55:00,707.5,708.73,706.79,707.41,2400.0,707.5,708.73,706.79,707.41,2400.0
2024-11-13 15:00:00,707.41,708.03,707.0,707.8,3205.0,707.41,708.03,707.0,707.8,3205.0
2024-11-13 15:05:00,707.0,709.01,707.0,708.95,2361.0,707.0,709.01,707.0,708.95,2361.0
2024-11-13 15:10:00,708.95,708.95,708.08,708.68,3275.0,708.95,708.95,708.08,708.68,3275.0
2024-11-13 15:15:00,709.62,711.34,709.62,710.98,1870.0,709.62,711.34,709.62,710.98,1870.0
2024-11-13 15:20:00,710.98,712.36,710.74,710.77,4534.0,710.98,712.36,710.74,710.77,4534.0
2024-11-13 15:25:00,711.58,711.58,708.56,709.08,3784.0,711.58,711.58,708.56,709.08,3784.0
2024-11-13 15:30:00,708.96,708.96,702.63,702.63,3417.0,708.96,708.96,702.63,702.63,3417.0
2024-11-13 15:35:00,703.91,706.83,703.85,706.2,5478.0,703.91,706.83,703.85,706.2,5478.0
2024-11-13 15:40:00,705.76,705.88,704.31,704.31,5058.0,705.76,705.88,704.31,704.31,5058.0
2024-11-13 15:45:00,705.02,705.02,702.51,704.11,6251.0,705.02,705.02,702.51,704.11,6251.0
2024-11-13 15:50:00,703.58,705.0,700.01,701.05,9937.0,703.58,705.0,700.01,701.05,9937.0
2024-11-13 15:55:00,700.19,702.16,698.66,699.81,40109.0,700.19,702.16,698.66,699.81,40109.0
2024-11-14 09:30:00,696.36,696.36,684.13,691.14,8440.0,696.36,696.36,684.13,691.14,8440.0
2024-11-14 09:35:00,691.45,692.82,685.0,687.36,4516.0,691.45,692.82,685.0,687.36,4516.0
2024-11-14 09:40:00,686.62,688.19,682.59,684.04,1350.0,686.62,688.19,682.59,684.04,1350.0
2024-11-14 09:45:00,683.0,683.56,679.5,683.56,16556.0,683.0,683.56,679.5,683.56,16556.0
2024-11-14 09:50:00,685.41,685.41,680.57,682.46,5532.0,685.41,685.41,680.57,682.46,5532.0
2024-11-14 09:55:00,682.12,682.32,680.91,681.4,750.0,682.12,682.32,680.91,681.4,750.0
2024-11-14 10:00:00,681.73,681.74,677.91,678.61,2007.0,681.73,681.74,677.91,678.61,2007.0
2024-11-14 10:05:00,678.61,681.81,675.88,681.81,5480.0,678.61,681.81,675.88,681.81,5480.0
2024-11-14 10:10:00,681.75,686.53,681.75,685.19,6361.0,681.75,686.53,681.75,685.19,6361.0
2024-11-14 10:15:00,685.19,685.55,684.16,684.17,4985.0,685.19,685.55,684.16,684.17,4985.0
2024-11-14 10:20:00,683.37,685.67,683.1,683.1,5500.0,683.37,685.67,683.1,683.1,5500.0
2024-11-14 10:25:00,683.65,684.4,681.88,682.87,2503.0,683.65,684.4,681.88,682.87,2503.0
2024-11-14 10:30:00,685.64,685.64,681.69,683.86,7767.0,685.64,685.64,681.69,683.86,7767.0
2024-11-14 10:35:00,685.99,687.78,684.5,685.79,3063.0,685.99,687.78,684.5,685.79,3063.0
2024-11-14 10:40:00,685.3,685.66,683.45,684.31,2189.0,685.3,685.66,683.45,684.31,2189.0
2024-11-14 10:45:00,683.52,685.5,683.52,684.3,2953.0,683.52,685.5,683.52,684.3,2953.0
2024-11-14 10:50:00,685.66,686.58,684.54,686.58,2012.0,685.66,686.58,684.54,686.58,2012.0
2024-11-14 10:55:00,685.54,685.54,683.28,684.97,2994.0,685.54,685.54,683.28,684.97,2994.0
2024-11-14 11:00:00,685.87,687.71,684.74,686.32,2888.0,685.87,687.71,684.74,686.32,2888.0
2024-11-14 11:05:00,686.46,686.46,686.25,686.25,303.0,686.46,686.46,686.25,686.25,303.0
2024-11-14 11:10:00,686.25,689.49,686.25,688.22,2597.0,686.25,689.49,686.25,688.22,2597.0
2024-11-14 11:15:00,688.22,689.0,688.04,688.1,1057.0,688.22,689.0,688.04,688.1,1057.0
2024-11-14 11:20:00,688.27,689.52,687.42,688.9,4826.0,688.27,689.52,687.42,688.9,4826.0
2024-11-14 11:25:00,689.11,690.13,688.7,688.7,2630.0,689.11,690.13,688.7,688.7,2630.0
2024-11-14 11:30:00,689.05,691.74,688.33,690.53,4115.0,689.05,691.74,688.33,690.53,4115.0
2024-11-14 11:35:00,691.16,694.62,691.16,694.1,1600.0,691.16,694.62,691.16,694.1,1600.0
2024-11-14 11:40:00,694.76,694.97,693.64,694.97,3484.0,694.76,694.97,693.64,694.97,3484.0
2024-11-14 11:45:00,695.23,695.23,691.73,692.36,5046.0,695.23,695.23,691.73,692.36,5046.0
2024-11-14 11:50:00,692.47,692.9,691.0,691.77,3147.0,692.47,692.9,691.0,691.77,3147.0
2024-11-14 11:55:00,691.56,691.56,690.05,691.24,1636.0,691.56,691.56,690.05,691.24,1636.0
2024-11-14 12:00:00,691.2,691.86,691.07,691.86,800.0,691.2,691.86,691.07,691.86,800.0
2024-11-14 12:05:00,691.38,692.44,691.0,691.97,4065.0,691.38,692.44,691.0,691.97,4065.0
2024-11-14 12:10:00,691.84,692.18,691.41,691.41,300.0,691.84,692.18,691.41,691.41,300.0
2024-11-14 12:15:00,691.12,692.81,690.7,692.13,3206.0,691.12,692.81,690.7,692.13,3206.0
2024-11-14 12:20:00,692.13,692.13,690.19,690.19,5270.0,692.13,692.13,690.19,690.19,5270.0
2024-11-14 12:25:00,689.62,689.63,688.91,689.0,1527.0,689.62,689.63,688.91,689.0,1527.0
2024-11-14 12:30:00,688.02,690.17,687.92,690.17,1989.0,688.02,690.17,687.92,690.17,1989.0
2024-11-14 12:35:00,690.29,690.59,690.03,690.57,1306.0,690.29,690.59,690.03,690.57,1306.0
2024-11-14 12:40:00,690.6,690.6,688.83,689.27,1803.0,690.6,690.6,688.83,689.27,1803.0
2024-11-14 12:45:00,688.9,688.94,687.04,687.77,3625.0,688.9,688.94,687.04,687.77,3625.0
2024-11-14 12:50:00,687.97,688.01,687.94,687.95,1100.0,687.97,688.01,687.94,687.95,1100.0
2024-11-14 12:55:00,687.95,688.68,686.84,687.84,3785.0,687.95,688.68,686.84,687.84,3785.0
2024-11-14 13:00:00,687.13,689.49,687.12,689.49,3300.0,687.13,689.49,687.12,689.49,3300.0
2024-11-14 13:05:00,690.13,690.65,690.13,690.65,400.0,690.13,690.65,690.13,690.65,400.0
2024-11-14 13:10:00,691.35,691.61,690.99,691.57,1335.0,691.35,691.61,690.99,691.57,1335.0
2024-11-14 13:15:00,691.89,691.89,690.78,690.78,1143.0,691.89,691.89,690.78,690.78,1143.0
2024-11-14 13:20:00,690.78,690.78,690.78,690.78,0.0,690.78,690.78,690.78,690.78,0.0
2024-11-14 13:25:00,692.05,692.35,692.05,692.31,400.0,692.05,692.35,692.05,692.31,400.0
2024-11-14 13:30:00,692.23,692.23,691.18,691.48,2100.0,692.23,692.23,691.18,691.48,2100.0
2024-11-14 13:35:00,691.3,691.36,691.29,691.36,300.0,691.3,691.36,691.29,691.36,300.0
2024-11-14 13:40:00,691.35,692.3,690.64,691.62,2409.0,691.35,692.3,690.64,691.62,2409.0
2024-11-14 13:45:00,690.93,691.42,689.92,689.92,1461.0,690.93,691.42,689.92,689.92,1461.0
2024-11-14 13:50:00,690.76,690.76,689.65,689.87,3000.0,690.76,690.76,689.65,689.87,3000.0
2024-11-14 13:55:00,689.36,689.36,687.28,689.01,7976.0,689.36,689.36,687.28,689.01,7976.0
2024-11-14 14:00:00,689.18,691.31,688.5,691.31,10432.0,689.18,691.31,688.5,691.31,10432.0
2024-11-14 14:05:00,691.44,691.44,689.02,689.12,2787.0,691.44,691.44,689.02,689.12,2787.0
2024-11-14 14:10:00,689.07,689.11,687.02,687.55,6418.0,689.07,689.11,687.02,687.55,6418.0
2024-11-14 14:15:00,687.94,688.83,687.62,688.39,1206.0,687.94,688.83,687.62,688.39,1206.0
2024-11-14 14:20:00,688.95,689.41,688.42,688.42,3090.0,688.95,689.41,688.42,688.42,3090.0
2024-11-14 14:25:00,688.74,689.76,688.73,689.76,800.0,688.74,689.76,688.73,689.76,800.0
2024-11-14 14:30:00,689.84,690.58,689.84,690.58,520.0,689.84,690.58,689.84,690.58,520.0
2024-11-14 14:35:00,690.3,691.26,689.81,690.68,2941.0,690.3,691.26,689.81,690.68,2941.0
2024-11-14 14:40:00,690.03,690.62,689.95,690.39,1497.0,690.03,690.62,689.95,690.39,1497.0
2024-11-14 14:45:00,689.93,691.11,689.93,691.11,1318.0,689.93,691.11,689.93,691.11,1318.0
2024-11-14 14:50:00,691.06,692.4,691.06,692.4,1693.0,691.06,692.4,691.06,692.4,1693.0
2024-11-14 14:55:00,692.41,693.01,692.4,692.87,400.0,692.41,693.01,692.4,692.87,400.0
2024-11-14 15:00:00,692.46,692.55,691.42,691.42,5128.0,692.46,692.55,691.42,691.42,5128.0
2024-11-14 15:05:00,692.73,693.46,691.02,693.33,13162.0,692.73,693.46,691.02,693.33,13162.0
2024-11-14 15:10:00,692.16,692.49,691.51,691.8,1074.0,692.16,692.49,691.51,691.8,1074.0
2024-11-14 15:15:00,692.09,693.24,692.09,693.2,1324.0,692.09,693.24,692.09,693.2,1324.0
2024-11-14 15:20:00,693.24,693.25,693.0,693.25,1590.0,693.24,693.25,693.0,693.25,1590.0
2024-11-14 15:25:00,693.25,693.8,692.45,693.01,27320.0,693.25,693.8,692.45,693.01,27320.0
2024-11-14 15:30:00,693.71,694.53,692.47,693.1,4313.0,693.71,694.53,692.47,693.1,4313.0
2024-11-14 15:35:00,693.42,693.42,691.92,691.92,1365.0,693.42,693.42,691.92,691.92,1365.0
2024-11-14 15:40:00,692.54,693.03,691.64,693.01,4037.0,692.54,693.03,691.64,693.01,4037.0
2024-11-14 15:45:00,693.03,693.03,691.21,691.93,3059.0,693.03,693.03,691.21,691.93,3059.0
2024-11-14 15:50:00,692.18,695.95,691.74,694.33,15317.0,692.18,695.95,691.74,694.33,15317.0
2024-11-14 15:55:00,694.22,696.94,694.02,696.86,24475.0,694.22,696.94,694.02,696.86,24475.0
2024-11-15 09:30:00,685.89,687.29,683.27,683.57,6009.0,685.89,687.29,683.27,683.57,6009.0
2024-11-15 09:35:00,682.89,682.9,681.73,682.05,900.0,682.89,682.9,681.73,682.05,900.0
2024-11-15 09:40:00,681.82,682.31,679.21,680.36,4017.0,681.82,682.31,679.21,680.36,4017.0
2024-11-15 09:45:00,679.45,680.78,679.16,679.5,821.0,679.45,680.78,679.16,679.5,821.0
2024-11-15 09:50:00,680.29,680.29,676.22,677.84,11129.0,680.29,680.29,676.22,677.84,11129.0
2024-11-15 09:55:00,676.8,680.12,676.8,678.14,2428.0,676.8,680.12,676.8,678.14,2428.0
2024-11-15 10:00:00,678.98,679.35,677.47,679.35,748.0,678.98,679.35,677.47,679.35,748.0
2024-11-15 10:05:00,676.03,676.04,673.37,675.9,4098.0,676.03,676.04,673.37,675.9,4098.0
2024-11-15 10:10:00,675.94,675.94,674.85,674.88,2305.0,675.94,675.94,674.85,674.88,2305.0
2024-11-15 10:15:00,675.76,675.76,672.74,674.94,6307.0,675.76,675.76,672.74,674.94,6307.0
2024-11-15 10:20:00,673.82,673.82,671.37,671.58,1975.0,673.82,673.82,671.37,671.58,1975.0
2024-11-15 10:25:00,672.31,672.5,671.41,672.31,708.0,672.31,672.5,671.41,672.31,708.0
2024-11-15 10:30:00,671.15,672.64,671.06,672.26,3129.0,671.15,672.64,671.06,672.26,3129.0
2024-11-15 10:35:00,671.87,673.46,670.98,673.22,2503.0,671.87,673.46,670.98,673.22,2503.0
2024-11-15 10:40:00,673.0,673.43,672.5,672.65,1000.0,673.0,673.43,672.5,672.65,1000.0
2024-11-15 10:45:00,672.65,672.65,670.0,671.69,2602.0,672.65,672.65,670.0,671.69,2602.0
2024-11-15 10:50:00,671.74,674.04,671.42,671.8,5875.0,671.74,674.04,671.42,671.8,5875.0
2024-11-15 10:55:00,671.44,673.27,670.81,673.27,15267.0,671.44,673.27,670.81,673.27,15267.0
2024-11-15 11:00:00,673.64,674.27,672.73,673.25,3870.0,673.64,674.27,672.73,673.25,3870.0
2024-11-15 11:05:00,672.57,673.5,671.66,671.67,2290.0,672.57,673.5,671.66,671.67,2290.0
2024-11-15 11:10:00,671.2,672.69,671.2,672.69,905.0,671.2,672.69,671.2,672.69,905.0
2024-11-15 11:15:00,672.69,674.37,672.58,674.01,11700.0,672.69,674.37,672.58,674.01,11700.0
2024-11-15 11:20:00,674.51,677.83,674.51,677.62,811.0,674.51,677.83,674.51,677.62,811.0
2024-11-15 11:25:00,677.29,677.29,676.26,676.26,1012.0,677.29,677.29,676.26,676.26,1012.0
2024-11-15 11:30:00,677.89,679.44,677.89,679.44,500.0,677.89,679.44,677.89,679.44,500.0
2024-11-15 11:35:00,678.8,679.24,677.86,679.24,1216.0,678.8,679.24,677.86,679.24,1216.0
2024-11-15 11:40:00,677.69,677.69,677.5,677.64,823.0,677.69,677.69,677.5,677.64,823.0
2024-11-15 11:45:00,677.55,677.79,677.46,677.55,800.0,677.55,677.79,677.46,677.55,800.0
2024-11-15 11:50:00,676.7,676.89,676.57,676.58,300.0,676.7,676.89,676.57,676.58,300.0
2024-11-15 11:55:00,676.48,676.48,676.48,676.48,100.0,676.48,676.48,676.48,676.48,100.0
2024-11-15 12:00:00,676.07,677.23,676.07,677.23,1000.0,676.07,677.23,676.07,677.23,1000.0
2024-11-15 12:05:00,677.32,677.81,677.21,677.81,722.0,677.32,677.81,677.21,677.81,722.0
2024-11-15 12:10:00,677.25,677.82,677.25,677.4,735.0,677.25,677.82,677.25,677.4,735.0
2024-11-15 12:15:00,677.25,677.83,677.24,677.83,2800.0,677.25,677.83,677.24,677.83,2800.0
2024-11-15 12:20:00,677.97,678.5,676.93,677.07,3188.0,677.97,678.5,676.93,677.07,3188.0
2024-11-15 12:25:00,676.62,676.84,676.62,676.8,545.0,676.62,676.84,676.62,676.8,545.0
2024-11-15 12:30:00,676.19,676.76,675.52,676.76,1406.0,676.19,676.76,675.52,676.76,1406.0
2024-11-15 12:35:00,676.37,677.43,676.36,677.43,1900.0,676.37,677.43,676.36,677.43,1900.0
2024-11-15 12:40:00,677.09,677.37,677.0,677.36,647.0,677.09,677.37,677.0,677.36,647.0
2024-11-15 12:45:00,677.2,679.29,677.2,678.82,2100.0,677.2,679.29,677.2,678.82,2100.0
2024-11-15 12:50:00,678.36,678.36,678.35,678.36,100.0,678.36,678.36,678.35,678.36,100.0
2024-11-15 12:55:00,677.69,678.01,675.69,678.01,2550.0,677.69,678.01,675.69,678.01,2550.0
2024-11-15 13:00:00,677.06,677.06,675.16,676.16,17541.0,677.06,677.06,675.16,676.16,17541.0
2024-11-15 13:05:00,676.16,676.17,675.1,676.17,815.0,676.16,676.17,675.1,676.17,815.0
2024-11-15 13:10:00,675.97,676.01,675.01,675.97,954.0,675.97,676.01,675.01,675.97,954.0
2024-11-15 13:15:00,676.99,677.3,675.83,676.23,3920.0,676.99,677.3,675.83,676.23,3920.0
2024-11-15 13:20:00,676.23,676.23,676.23,676.23,0.0,676.23,676.23,676.23,676.23,0.0
2024-11-15 13:25:00,676.6,678.11,676.5,678.11,1100.0,676.6,678.11,676.5,678.11,1100.0
2024-11-15 13:30:00,677.32,677.32,675.1,675.23,1500.0,677.32,677.32,675.1,675.23,1500.0
2024-11-15 13:35:00,674.83,676.13,674.83,675.18,1100.0,674.83,676.13,674.83,675.18,1100.0
2024-11-15 13:40:00,674.95,674.96,674.95,674.96,700.0,674.95,674.96,674.95,674.96,700.0
2024-11-15 13:45:00,675.56,675.56,674.55,675.52,742.0,675.56,675.56,674.55,675.52,742.0
2024-11-15 13:50:00,675.52,675.59,674.82,674.82,1562.0,675.52,675.59,674.82,674.82,1562.0
2024-11-15 13:55:00,675.4,675.84,675.09,675.81,600.0,675.4,675.84,675.09,675.81,600.0
2024-11-15 14:00:00,677.53,677.53,676.8,676.8,300.0,677.53,677.53,676.8,676.8,300.0
2024-11-15 14:05:00,676.68,677.69,676.67,677.32,1614.0,676.68,677.69,676.67,677.32,1614.0
2024-11-15 14:10:00,676.99,678.11,676.99,677.66,810.0,676.99,678.11,676.99,677.66,810.0
2024-11-15 14:15:00,676.58,677.05,676.3,676.52,1608.0,676.58,677.05,676.3,676.52,1608.0
2024-11-15 14:20:00,676.48,676.48,675.09,675.6,1802.0,676.48,676.48,675.09,675.6,1802.0
2024-11-15 14:25:00,675.46,675.47,674.92,674.92,592.0,675.46,675.47,674.92,674.92,592.0
2024-11-15 14:30:00,674.92,674.92,674.92,674.92,0.0,674.92,674.92,674.92,674.92,0.0
2024-11-15 14:35:00,674.77,675.26,674.7,675.26,1100.0,674.77,675.26,674.7,675.26,1100.0
2024-11-15 14:40:00,675.76,676.32,675.76,676.29,1200.0,675.76,676.32,675.76,676.29,1200.0
2024-11-15 14:45:00,676.29,676.29,676.29,676.29,0.0,676.29,676.29,676.29,676.29,0.0
2024-11-15 14:50:00,675.51,675.52,674.44,674.44,1300.0,675.51,675.52,674.44,674.44,1300.0
2024-11-15 14:55:00,674.71,674.71,673.9,674.33,1700.0,674.71,674.71,673.9,674.33,1700.0
2024-11-15 15:00:00,674.67,674.67,673.9,674.02,2126.0,674.67,674.67,673.9,674.02,2126.0
2024-11-15 15:05:00,673.17,673.19,672.7,672.92,1862.0,673.17,673.19,672.7,672.92,1862.0
2024-11-15 15:10:00,672.87,673.57,672.71,672.93,2100.0,672.87,673.57,672.71,672.93,2100.0
2024-11-15 15:15:00,672.72,674.31,672.71,674.27,2110.0,672.72,674.31,672.71,674.27,2110.0
2024-11-15 15:20:00,674.31,674.42,673.46,674.29,2857.0,674.31,674.42,673.46,674.29,2857.0
2024-11-15 15:25:00,674.28,674.45,673.95,674.39,1988.0,674.28,674.45,673.95,674.39,1988.0
2024-11-15 15:30:00,674.88,676.0,674.88,675.76,3689.0,674.88,676.0,674.88,675.76,3689.0
2024-11-15 15:35:00,676.03,677.74,675.85,677.57,8868.0,676.03,677.74,675.85,677.57,8868.0
2024-11-15 15:40:00,677.57,677.85,675.88,675.88,2625.0,677.57,677.85,675.88,675.88,2625.0
2024-11-15 15:45:00,675.95,676.33,675.0,675.0,5257.0,675.95,676.33,675.0,675.0,5257.0
2024-11-15 15:50:00,675.29,676.92,675.07,676.91,7530.0,675.29,676.92,675.07,676.91,7530.0
2024-11-15 15:55:00,676.81,678.77,676.75,676.79,30207.0,676.81,678.77,676.75,676.79,30207.0
2024-11-18 09:30:00,676.57,677.0,675.26,676.4,5841.0,676.57,677.0,675.26,676.4,5841.0
2024-11-18 09:35:00,675.69,675.69,668.23,668.23,1376.0,675.69,675.69,668.23,668.23,1376.0
2024-11-18 09:40:00,672.8,672.86,669.52,670.28,2035.0,672.8,672.86,669.52,670.28,2035.0
2024-11-18 09:45:00,669.42,671.38,667.91,670.23,3193.0,669.42,671.38,667.91,670.23,3193.0
2024-11-18 09:50:00,670.23,671.54,668.73,671.22,7246.0,670.23,671.54,668.73,671.22,7246.0
2024-11-18 09:55:00,673.53,673.53,671.0,671.0,900.0,673.53,673.53,671.0,671.0,900.0
2024-11-18 10:00:00,671.55,673.53,669.57,673.53,3001.0,671.55,673.53,669.57,673.53,3001.0
2024-11-18 10:05:00,671.09,673.87,671.08,673.87,2764.0,671.09,673.87,671.08,673.87,2764.0
2024-11-18 10:10:00,673.87,675.07,672.51,675.07,1882.0,673.87,675.07,672.51,675.07,1882.0
2024-11-18 10:15:00,674.73,675.68,673.98,675.68,1470.0,674.73,675.68,673.98,675.68,1470.0
2024-11-18 10:20:00,675.66,675.66,673.85,673.85,800.0,675.66,675.66,673.85,673.85,800.0
2024-11-18 10:25:00,675.06,675.06,675.05,675.06,200.0,675.06,675.06,675.05,675.06,200.0
2024-11-18 10:30:00,675.75,678.84,675.75,678.84,930.0,675.75,678.84,675.75,678.84,930.0
2024-11-18 10:35:00,678.28,678.84,678.28,678.84,300.0,678.28,678.84,678.28,678.84,300.0
2024-11-18 10:40:00,679.76,679.76,679.76,679.76,139.0,679.76,679.76,679.76,679.76,139.0
2024-11-18 10:45:00,677.88,679.98,677.64,679.98,1245.0,677.88,679.98,677.64,679.98,1245.0
2024-11-18 10:50:00,679.98,681.36,678.69,680.71,3027.0,679.98,681.36,678.69,680.71,3027.0
2024-11-18 10:55:00,680.71,680.71,679.4,679.41,1099.0,680.71,680.71,679.4,679.41,1099.0
2024-11-18 11:00:00,679.41,679.41,679.41,679.41,0.0,679.41,679.41,679.41,679.41,0.0
2024-11-18 11:05:00,678.09,679.46,678.09,679.46,1094.0,678.09,679.46,678.09,679.46,1094.0
2024-11-18 11:10:00,680.53,680.67,679.52,680.67,1027.0,680.53,680.67,679.52,680.67,1027.0
2024-11-18 11:15:00,679.7,679.7,679.69,679.7,100.0,679.7,679.7,679.69,679.7,100.0
2024-11-18 11:20:00,679.63,680.93,679.01,680.57,2192.0,679.63,680.93,679.01,680.57,2192.0
2024-11-18 11:25:00,679.85,679.85,678.05,678.06,500.0,679.85,679.85,678.05,678.06,500.0
2024-11-18 11:30:00,677.15,677.29,676.55,676.66,500.0,677.15,677.29,676.55,676.66,500.0
2024-11-18 11:35:00,676.83,676.83,676.57,676.58,300.0,676.83,676.83,676.57,676.58,300.0
2024-11-18 11:40:00,676.57,677.12,676.53,676.57,1200.0,676.57,677.12,676.53,676.57,1200.0
2024-11-18 11:45:00,677.11,677.11,676.42,677.07,800.0,677.11,677.11,676.42,677.07,800.0
2024-11-18 11:50:00,675.72,676.26,674.22,675.06,1600.0,675.72,676.26,674.22,675.06,1600.0
2024-11-18 11:55:00,674.92,676.13,674.91,676.13,1556.0,674.92,676.13,674.91,676.13,1556.0
2024-11-18 12:00:00,676.71,676.71,675.77,676.38,1452.0,676.71,676.71,675.77,676.38,1452.0
2024-11-18 12:05:00,676.37,676.4,676.37,676.4,523.0,676.37,676.4,676.37,676.4,523.0
2024-11-18 12:10:00,676.4,676.49,676.4,676.4,703.0,676.4,676.49,676.4,676.4,703.0
2024-11-18 12:15:00,676.01,676.4,674.97,675.34,2521.0,676.01,676.4,674.97,675.34,2521.0
2024-11-18 12:20:00,675.34,675.34,675.33,675.34,100.0,675.34,675.34,675.33,675.34,100.0
2024-11-18 12:25:00,675.28,676.16,674.88,674.88,1558.0,675.28,676.16,674.88,674.88,1558.0
2024-11-18 12:30:00,675.0,675.13,674.23,674.78,3265.0,675.0,675.13,674.23,674.78,3265.0
2024-11-18 12:35:00,674.02,674.78,674.02,674.78,417.0,674.02,674.78,674.02,674.78,417.0
2024-11-18 12:40:00,674.69,674.69,672.64,672.64,1463.0,674.69,674.69,672.64,672.64,1463.0
2024-11-18 12:45:00,672.92,673.39,672.32,673.39,4097.0,672.92,673.39,672.32,673.39,4097.0
2024-11-18 12:50:00,672.88,672.92,672.88,672.92,254.0,672.88,672.92,672.88,672.92,254.0
2024-11-18 12:55:00,672.92,674.85,672.92,674.3,3052.0,672.92,674.85,672.92,674.3,3052.0
2024-11-18 13:00:00,673.61,673.62,673.17,673.62,1369.0,673.61,673.62,673.17,673.62,1369.0
2024-11-18 13:05:00,673.62,673.62,673.61,673.62,400.0,673.62,673.62,673.61,673.62,400.0
2024-11-18 13:10:00,673.5,673.5,673.36,673.45,1200.0,673.5,673.5,673.36,673.45,1200.0
2024-11-18 13:15:00,673.45,675.05,673.45,675.05,906.0,673.45,675.05,673.45,675.05,906.0
2024-11-18 13:20:00,675.05,675.05,674.24,674.55,2300.0,675.05,675.05,674.24,674.55,2300.0
2024-11-18 13:25:00,674.55,674.55,674.55,674.55,545.0,674.55,674.55,674.55,674.55,545.0
2024-11-18 13:30:00,675.05,675.29,674.66,674.67,1650.0,675.05,675.29,674.66,674.67,1650.0
2024-11-18 13:35:00,675.08,675.43,673.84,674.72,6180.0,675.08,675.43,673.84,674.72,6180.0
2024-11-18 13:40:00,674.0,674.06,672.18,672.18,1300.0,674.0,674.06,672.18,672.18,1300.0
2024-11-18 13:45:00,672.22,672.29,670.78,672.15,1363.0,672.22,672.29,670.78,672.15,1363.0
2024-11-18 13:50:00,671.32,671.32,669.15,671.04,13266.0,671.32,671.32,669.15,671.04,13266.0
2024-11-18 13:55:00,671.04,672.13,670.99,672.1,2000.0,671.04,672.13,670.99,672.1,2000.0
2024-11-18 14:00:00,671.95,671.95,671.36,671.85,1589.0,671.95,671.95,671.36,671.85,1589.0
2024-11-18 14:05:00,671.3,673.18,670.46,672.72,6636.0,671.3,673.18,670.46,672.72,6636.0
2024-11-18 14:10:00,672.38,672.38,671.58,671.89,1266.0,672.38,672.38,671.58,671.89,1266.0
2024-11-18 14:15:00,671.89,672.28,671.52,671.58,2227.0,671.89,672.28,671.52,671.58,2227.0
2024-11-18 14:20:00,671.58,671.73,671.25,671.64,1700.0,671.58,671.73,671.25,671.64,1700.0
2024-11-18 14:25:00,671.81,671.81,671.4,671.75,600.0,671.81,671.81,671.4,671.75,600.0
2024-11-18 14:30:00,671.83,671.88,671.31,671.59,802.0,671.83,671.88,671.31,671.59,802.0
2024-11-18 14:35:00,671.62,671.63,671.62,671.63,300.0,671.62,671.63,671.62,671.63,300.0
2024-11-18 14:40:00,671.14,671.15,671.14,671.14,100.0,671.14,671.15,671.14,671.14,100.0
2024-11-18 14:45:00,671.63,671.88,671.62,671.68,800.0,671.63,671.88,671.62,671.68,800.0
2024-11-18 14:50:00,671.62,671.62,671.08,671.08,520.0,671.62,671.62,671.08,671.08,520.0
2024-11-18 14:55:00,671.56,672.06,670.7,670.7,5583.0,671.56,672.06,670.7,670.7,5583.0
2024-11-18 15:00:00,670.49,670.86,670.22,670.82,538.0,670.49,670.86,670.22,670.82,538.0
2024-11-18 15:05:00,670.73,670.78,670.72,670.78,400.0,670.73,670.78,670.72,670.78,400.0
2024-11-18 15:10:00,670.62,670.66,669.88,670.53,2126.0,670.62,670.66,669.88,670.53,2126.0
2024-11-18 15:15:00,670.95,672.25,670.53,672.25,2127.0,670.95,672.25,670.53,672.25,2127.0
2024-11-18 15:20:00,672.55,672.55,672.54,672.55,100.0,672.55,672.55,672.54,672.55,100.0
2024-11-18 15:25:00,672.49,673.25,672.49,673.25,500.0,672.49,673.25,672.49,673.25,500.0
2024-11-18 15:30:00,673.06,673.75,673.03,673.03,1501.0,673.06,673.75,673.03,673.03,1501.0
2024-11-18 15:35:00,673.24,673.3,671.41,671.58,1305.0,673.24,673.3,671.41,671.58,1305.0
2024-11-18 15:40:00,671.69,673.34,671.69,672.03,3986.0,671.69,673.34,671.69,672.03,3986.0
2024-11-18 15:45:00,671.51,672.14,670.79,670.91,2933.0,671.51,672.14,670.79,670.91,2933.0
2024-11-18 15:50:00,669.67,670.57,668.87,669.95,9070.0,669.67,670.57,668.87,669.95,9070.0
2024-11-18 15:55:00,670.33,670.71,668.01,668.31,17075.0,670.33,670.71,668.01,668.31,17075.0
2024-11-19 09:30:00,661.59,662.99,653.53,661.41,15829.0,661.59,662.99,653.53,661.41,15829.0
2024-11-19 09:35:00,661.41,664.06,661.4,663.26,3600.0,661.41,664.06,661.4,663.26,3600.0
2024-11-19 09:40:00,664.89,668.0,663.91,666.67,4206.0,664.89,668.0,663.91,666.67,4206.0
2024-11-19 09:45:00,665.1,665.1,665.06,665.06,200.0,665.1,665.1,665.06,665.06,200.0
2024-11-19 09:50:00,667.51,671.68,667.51,669.91,2919.0,667.51,671.68,667.51,669.91,2919.0
2024-11-19 09:55:00,669.91,672.26,669.69,671.61,3760.0,669.91,672.26,669.69,671.61,3760.0
2024-11-19 10:00:00,671.19,671.61,667.28,670.08,3333.0,671.19,671.61,667.28,670.08,3333.0
2024-11-19 10:05:00,670.09,671.25,669.22,670.45,3136.0,670.09,671.25,669.22,670.45,3136.0
2024-11-19 10:10:00,670.08,670.16,667.93,667.93,1700.0,670.08,670.16,667.93,667.93,1700.0
2024-11-19 10:15:00,668.79,668.94,667.84,668.44,600.0,668.79,668.94,667.84,668.44,600.0
2024-11-19 10:20:00,669.97,670.76,668.64,669.67,1706.0,669.97,670.76,668.64,669.67,1706.0
2024-11-19 10:25:00,669.83,669.83,669.83,669.83,200.0,669.83,669.83,669.83,669.83,200.0
2024-11-19 10:30:00,669.92,672.04,669.47,671.38,2002.0,669.92,672.04,669.47,671.38,2002.0
2024-11-19 10:35:00,670.83,673.1,670.82,672.75,2736.0,670.83,673.1,670.82,672.75,2736.0
2024-11-19 10:40:00,671.48,672.17,670.13,670.23,1320.0,671.48,672.17,670.13,670.23,1320.0
2024-11-19 10:45:00,670.17,671.22,669.93,671.22,1300.0,670.17,671.22,669.93,671.22,1300.0
2024-11-19 10:50:00,670.95,671.96,668.0,671.87,2457.0,670.95,671.96,668.0,671.87,2457.0
2024-11-19 10:55:00,671.05,671.71,670.34,671.71,600.0,671.05,671.71,670.34,671.71,600.0
2024-11-19 11:00:00,671.0,671.07,669.52,669.52,1730.0,671.0,671.07,669.52,669.52,1730.0
2024-11-19 11:05:00,670.59,671.15,669.88,670.63,2438.0,670.59,671.15,669.88,670.63,2438.0
2024-11-19 11:10:00,670.63,670.63,670.63,670.63,0.0,670.63,670.63,670.63,670.63,0.0
2024-11-19 11:15:00,670.17,672.03,669.4,672.03,3621.0,670.17,672.03,669.4,672.03,3621.0
2024-11-19 11:20:00,671.4,672.04,671.4,671.92,500.0,671.4,672.04,671.4,671.92,500.0
2024-11-19 11:25:00,672.0,672.06,672.0,672.06,550.0,672.0,672.06,672.0,672.06,550.0
2024-11-19 11:30:00,672.1,672.1,669.91,669.91,1100.0,672.1,672.1,669.91,669.91,1100.0
2024-11-19 11:35:00,670.82,672.78,670.82,672.78,1590.0,670.82,672.78,670.82,672.78,1590.0
2024-11-19 11:40:00,673.51,673.74,672.49,673.21,900.0,673.51,673.74,672.49,673.21,900.0
2024-11-19 11:45:00,672.66,672.66,672.54,672.54,300.0,672.66,672.66,672.54,672.54,300.0
2024-11-19 11:50:00,671.66,673.24,671.66,672.55,1000.0,671.66,673.24,671.66,672.55,1000.0
2024-11-19 11:55:00,672.28,672.65,672.27,672.64,200.0,672.28,672.65,672.27,672.64,200.0
2024-11-19 12:00:00,672.0,672.35,672.0,672.35,300.0,672.0,672.35,672.0,672.35,300.0
2024-11-19 12:05:00,672.41,673.24,672.4,673.2,1200.0,672.41,673.24,672.4,673.2,1200.0
2024-11-19 12:10:00,672.86,672.86,671.61,671.61,1136.0,672.86,672.86,671.61,671.61,1136.0
2024-11-19 12:15:00,672.47,672.5,671.67,671.68,1260.0,672.47,672.5,671.67,671.68,1260.0
2024-11-19 12:20:00,671.68,671.68,670.38,671.07,1906.0,671.68,671.68,670.38,671.07,1906.0
2024-11-19 12:25:00,671.13,671.13,671.13,671.13,300.0,671.13,671.13,671.13,671.13,300.0
2024-11-19 12:30:00,670.97,671.19,670.94,670.95,820.0,670.97,671.19,670.94,670.95,820.0
2024-11-19 12:35:00,670.95,670.95,669.6,670.59,900.0,670.95,670.95,669.6,670.59,900.0
2024-11-19 12:40:00,670.21,670.21,670.21,670.21,100.0,670.21,670.21,670.21,670.21,100.0
2024-11-19 12:45:00,670.21,671.89,670.14,671.89,4234.0,670.21,671.89,670.14,671.89,4234.0
2024-11-19 12:50:00,672.49,673.46,672.49,672.84,700.0,672.49,673.46,672.49,672.84,700.0
2024-11-19 12:55:00,672.86,673.51,672.05,672.9,2768.0,672.86,673.51,672.05,672.9,2768.0
2024-11-19 13:00:00,672.84,672.91,672.81,672.82,768.0,672.84,672.91,672.81,672.82,768.0
2024-11-19 13:05:00,672.97,673.39,672.96,673.24,1250.0,672.97,673.39,672.96,673.24,1250.0
2024-11-19 13:10:00,673.12,673.5,671.65,672.11,6924.0,673.12,673.5,671.65,672.11,6924.0
2024-11-19 13:15:00,671.57,672.11,669.89,671.29,2200.0,671.57,672.11,669.89,671.29,2200.0
2024-11-19 13:20:00,670.88,670.89,669.4,669.74,2365.0,670.88,670.89,669.4,669.74,2365.0
2024-11-19 13:25:00,669.4,669.74,669.4,669.48,400.0,669.4,669.74,669.4,669.48,400.0
2024-11-19 13:30:00,669.48,669.48,669.48,669.48,400.0,669.48,669.48,669.48,669.48,400.0
2024-11-19 13:35:00,669.48,670.36,669.48,670.36,1303.0,669.48,670.36,669.48,670.36,1303.0
2024-11-19 13:40:00,670.07,672.71,670.07,672.04,3573.0,670.07,672.71,670.07,672.04,3573.0
2024-11-19 13:45:00,672.11,673.0,670.9,673.0,3735.0,672.11,673.0,670.9,673.0,3735.0
2024-11-19 13:50:00,673.55,673.57,672.9,672.9,900.0,673.55,673.57,672.9,672.9,900.0
2024-11-19 13:55:00,672.41,672.76,672.0,672.54,2300.0,672.41,672.76,672.0,672.54,2300.0
2024-11-19 14:00:00,672.81,672.82,672.67,672.68,1040.0,672.81,672.82,672.67,672.68,1040.0
2024-11-19 14:05:00,672.68,673.59,672.68,673.59,1400.0,672.68,673.59,672.68,673.59,1400.0
2024-11-19 14:10:00,673.08,673.6,673.08,673.22,648.0,673.08,673.6,673.08,673.22,648.0
2024-11-19 14:15:00,673.22,673.53,672.78,673.53,1170.0,673.22,673.53,672.78,673.53,1170.0
2024-11-19 14:20:00,673.77,674.52,673.77,674.24,1416.0,673.77,674.52,673.77,674.24,1416.0
2024-11-19 14:25:00,673.89,674.2,673.06,673.13,3117.0,673.89,674.2,673.06,673.13,3117.0
2024-11-19 14:30:00,673.13,673.79,672.85,673.22,3500.0,673.13,673.79,672.85,673.22,3500.0
2024-11-19 14:35:00,672.94,673.36,672.89,672.94,700.0,672.94,673.36,672.89,672.94,700.0
2024-11-19 14:40:00,673.5,673.5,672.89,673.04,900.0,673.5,673.5,672.89,673.04,900.0
2024-11-19 14:45:00,672.91,673.84,672.9,673.84,1586.0,672.91,673.84,672.9,673.84,1586.0
2024-11-19 14:50:00,673.79,674.34,673.79,674.27,785.0,673.79,674.34,673.79,674.27,785.0
2024-11-19 14:55:00,674.98,674.98,674.15,674.16,1667.0,674.98,674.98,674.15,674.16,1667.0
2024-11-19 15:00:00,673.64,673.72,673.32,673.32,3020.0,673.64,673.72,673.32,673.32,3020.0
2024-11-19 15:05:00,674.43,674.43,673.82,674.42,1100.0,674.43,674.43,673.82,674.42,1100.0
2024-11-19 15:10:00,674.42,675.67,674.13,675.61,2325.0,674.42,675.67,674.13,675.61,2325.0
2024-11-19 15:15:00,676.36,677.07,676.36,677.07,500.0,676.36,677.07,676.36,677.07,500.0
2024-11-19 15:20:00,676.92,676.97,676.41,676.68,900.0,676.92,676.97,676.41,676.68,900.0
2024-11-19 15:25:00,676.95,677.98,676.95,677.98,1100.0,676.95,677.98,676.95,677.98,1100.0
2024-11-19 15:30:00,677.5,678.2,677.19,678.13,2936.0,677.5,678.2,677.19,678.13,2936.0
2024-11-19 15:35:00,678.54,678.74,678.01,678.74,2052.0,678.54,678.74,678.01,678.74,2052.0
2024-11-19 15:40:00,678.56,678.56,677.67,678.15,2138.0,678.56,678.56,677.67,678.15,2138.0
2024-11-19 15:45:00,677.92,677.92,676.73,677.14,3915.0,677.92,677.92,676.73,677.14,3915.0
2024-11-19 15:50:00,677.08,680.0,676.85,680.0,11167.0,677.08,680.0,676.85,680.0,11167.0
2024-11-19 15:55:00,679.59,682.55,679.59,682.36,31615.0,679.59,682.55,679.59,682.36,31615.0
2024-11-20 09:30:00,683.65,688.72,682.29,688.62,4577.0,683.65,688.72,682.29,688.62,4577.0
2024-11-20 09:35:00,685.8,685.8,683.27,683.27,1400.0,685.8,685.8,683.27,683.27,1400.0
2024-11-20 09:40:00,683.37,683.37,683.37,683.37,100.0,683.37,683.37,683.37,683.37,100.0
2024-11-20 09:45:00,683.27,683.36,681.81,681.81,942.0,683.27,683.36,681.81,681.81,942.0
2024-11-20 09:50:00,683.01,684.98,683.01,684.98,900.0,683.01,684.98,683.01,684.98,900.0
2024-11-20 09:55:00,683.42,684.47,683.42,684.47,1700.0,683.42,684.47,683.42,684.47,1700.0
2024-11-20 10:00:00,684.99,686.4,683.9,684.8,1800.0,684.99,686.4,683.9,684.8,1800.0
2024-11-20 10:05:00,683.34,684.61,683.25,684.11,1489.0,683.34,684.61,683.25,684.11,1489.0
2024-11-20 10:10:00,684.11,684.43,683.91,683.91,916.0,684.11,684.43,683.91,683.91,916.0
2024-11-20 10:15:00,683.69,684.94,682.43,684.94,1854.0,683.69,684.94,682.43,684.94,1854.0
2024-11-20 10:20:00,685.77,688.29,684.33,688.29,2800.0,685.77,688.29,684.33,688.29,2800.0
2024-11-20 10:25:00,688.33,690.79,688.31,689.63,8054.0,688.33,690.79,688.31,689.63,8054.0
2024-11-20 10:30:00,687.4,688.48,687.25,688.48,900.0,687.4,688.48,687.25,688.48,900.0
2024-11-20 10:35:00,689.86,691.51,689.32,689.32,1171.0,689.86,691.51,689.32,689.32,1171.0
2024-11-20 10:40:00,689.5,690.4,689.5,690.4,735.0,689.5,690.4,689.5,690.4,735.0
2024-11-20 10:45:00,690.4,691.4,690.4,691.4,300.0,690.4,691.4,690.4,691.4,300.0
2024-11-20 10:50:00,690.44,690.66,690.0,690.0,582.0,690.44,690.66,690.0,690.0,582.0
2024-11-20 10:55:00,690.72,690.72,689.22,689.22,202.0,690.72,690.72,689.22,689.22,202.0
2024-11-20 11:00:00,690.22,692.35,689.7,692.35,2033.0,690.22,692.35,689.7,692.35,2033.0
2024-11-20 11:05:00,692.14,692.14,691.29,691.29,342.0,692.14,692.14,691.29,691.29,342.0
2024-11-20 11:10:00,690.81,691.67,690.8,691.66,600.0,690.81,691.67,690.8,691.66,600.0
2024-11-20 11:15:00,692.17,692.17,691.49,691.77,1616.0,692.17,692.17,691.49,691.77,1616.0
2024-11-20 11:20:00,692.44,692.44,691.97,691.98,226.0,692.44,692.44,691.97,691.98,226.0
2024-11-20 11:25:00,692.09,692.09,691.26,691.26,425.0,692.09,692.09,691.26,691.26,425.0
2024-11-20 11:30:00,689.21,690.72,689.21,690.72,428.0,689.21,690.72,689.21,690.72,428.0
2024-11-20 11:35:00,691.24,693.21,690.41,693.21,2340.0,691.24,693.21,690.41,693.21,2340.0
2024-11-20 11:40:00,693.83,693.83,692.72,692.95,1100.0,693.83,693.83,692.72,692.95,1100.0
2024-11-20 11:45:00,693.35,693.85,692.39,693.85,3256.0,693.35,693.85,692.39,693.85,3256.0
2024-11-20 11:50:00,693.05,693.05,693.05,693.05,700.0,693.05,693.05,693.05,693.05,700.0
2024-11-20 11:55:00,694.6,694.96,692.7,692.7,2356.0,694.6,694.96,692.7,692.7,2356.0
2024-11-20 12:00:00,692.87,693.58,692.0,692.24,1950.0,692.87,693.58,692.0,692.24,1950.0
2024-11-20 12:05:00,692.21,692.26,691.2,691.2,1300.0,692.21,692.26,691.2,691.2,1300.0
2024-11-20 12:10:00,691.51,691.51,689.67,689.72,1540.0,691.51,691.51,689.67,689.72,1540.0
2024-11-20 12:15:00,689.62,691.06,688.72,691.06,2858.0,689.62,691.06,688.72,691.06,2858.0
2024-11-20 12:20:00,691.09,691.09,690.56,690.57,871.0,691.09,691.09,690.56,690.57,871.0
2024-11-20 12:25:00,691.86,692.84,691.85,692.83,500.0,691.86,692.84,691.85,692.83,500.0
2024-11-20 12:30:00,692.42,692.42,692.42,692.42,100.0,692.42,692.42,692.42,692.42,100.0
2024-11-20 12:35:00,692.93,692.93,692.6,692.6,300.0,692.93,692.93,692.6,692.6,300.0
2024-11-20 12:40:00,692.86,692.86,690.25,690.25,1000.0,692.86,692.86,690.25,690.25,1000.0
2024-11-20 12:45:00,691.24,691.24,690.7,690.71,239.0,691.24,691.24,690.7,690.71,239.0
2024-11-20 12:50:00,690.71,691.98,690.7,691.29,1881.0,690.71,691.98,690.7,691.29,1881.0
2024-11-20 12:55:00,691.35,691.35,690.43,690.43,1197.0,691.35,691.35,690.43,690.43,1197.0
2024-11-20 13:00:00,690.84,691.48,690.58,691.48,633.0,690.84,691.48,690.58,691.48,633.0
2024-11-20 13:05:00,691.63,691.63,690.12,690.12,300.0,691.63,691.63,690.12,690.12,300.0
2024-11-20 13:10:00,689.69,689.76,688.94,689.28,1104.0,689.69,689.76,688.94,689.28,1104.0
2024-11-20 13:15:00,689.28,689.7,688.17,688.17,700.0,689.28,689.7,688.17,688.17,700.0
2024-11-20 13:20:00,687.91,689.8,687.34,689.67,1594.0,687.91,689.8,687.34,689.67,1594.0
2024-11-20 13:25:00,689.41,689.41,689.41,689.41,108.0,689.41,689.41,689.41,689.41,108.0
2024-11-20 13:30:00,689.7,689.83,688.63,688.63,710.0,689.7,689.83,688.63,688.63,710.0
2024-11-20 13:35:00,689.07,689.31,689.07,689.31,400.0,689.07,689.31,689.07,689.31,400.0
2024-11-20 13:40:00,688.91,688.91,688.9,688.91,117.0,688.91,688.91,688.9,688.91,117.0
2024-11-20 13:45:00,688.59,689.59,688.58,689.59,1080.0,688.59,689.59,688.58,689.59,1080.0
2024-11-20 13:50:00,689.18,689.59,689.02,689.02,428.0,689.18,689.59,689.02,689.02,428.0
2024-11-20 13:55:00,689.02,689.02,689.02,689.02,0.0,689.02,689.02,689.02,689.02,0.0
2024-11-20 14:00:00,689.59,690.14,689.59,689.9,400.0,689.59,690.14,689.59,689.9,400.0
2024-11-20 14:05:00,689.88,689.88,689.35,689.35,700.0,689.88,689.88,689.35,689.35,700.0
2024-11-20 14:10:00,689.2,689.29,689.2,689.29,200.0,689.2,689.29,689.2,689.29,200.0
2024-11-20 14:15:00,689.2,689.2,688.45,688.63,906.0,689.2,689.2,688.45,688.63,906.0
2024-11-20 14:20:00,689.46,689.46,688.77,689.14,769.0,689.46,689.46,688.77,689.14,769.0
2024-11-20 14:25:00,689.08,689.13,688.69,688.8,526.0,689.08,689.13,688.69,688.8,526.0
2024-11-20 14:30:00,688.62,688.94,688.6,688.75,700.0,688.62,688.94,688.6,688.75,700.0
2024-11-20 14:35:00,688.75,688.81,688.55,688.77,1301.0,688.75,688.81,688.55,688.77,1301.0
2024-11-20 14:40:00,688.59,688.95,688.59,688.95,300.0,688.59,688.95,688.59,688.95,300.0
2024-11-20 14:45:00,690.27,690.27,690.27,690.27,100.0,690.27,690.27,690.27,690.27,100.0
2024-11-20 14:50:00,690.47,690.98,690.47,690.98,512.0,690.47,690.98,690.47,690.98,512.0
2024-11-20 14:55:00,691.11,691.11,690.75,690.75,200.0,691.11,691.11,690.75,690.75,200.0
2024-11-20 15:00:00,690.95,690.95,690.24,690.45,1400.0,690.95,690.95,690.24,690.45,1400.0
2024-11-20 15:05:00,690.71,691.35,690.68,691.35,439.0,690.71,691.35,690.68,691.35,439.0
2024-11-20 15:10:00,691.35,691.35,691.35,691.35,0.0,691.35,691.35,691.35,691.35,0.0
2024-11-20 15:15:00,691.5,692.43,691.5,692.33,1100.0,691.5,692.43,691.5,692.33,1100.0
2024-11-20 15:20:00,692.43,692.43,692.17,692.17,400.0,692.43,692.43,692.17,692.17,400.0
2024-11-20 15:25:00,692.67,692.98,692.33,692.76,2685.0,692.67,692.98,692.33,692.76,2685.0
2024-11-20 15:30:00,693.42,694.37,693.42,694.37,400.0,693.42,694.37,693.42,694.37,400.0
2024-11-20 15:35:00,694.03,694.1,693.58,693.59,1434.0,694.03,694.1,693.58,693.59,1434.0
2024-11-20 15:40:00,693.9,694.15,693.26,693.3,1948.0,693.9,694.15,693.26,693.3,1948.0
2024-11-20 15:45:00,693.86,693.86,692.49,692.49,2957.0,693.86,693.86,692.49,692.49,2957.0
2024-11-20 15:50:00,692.98,694.28,692.61,693.96,5577.0,692.98,694.28,692.61,693.96,5577.0
2024-11-20 15:55:00,694.06,695.31,693.21,694.5,17278.0,694.06,695.31,693.21,694.5,17278.0
2024-11-21 09:30:00,699.0,705.8,699.0,703.42,12701.0,699.0,705.8,699.0,703.42,12701.0
2024-11-21 09:35:00,699.0,700.67,698.47,698.7,4466.0,699.0,700.67,698.47,698.7,4466.0
2024-11-21 09:40:00,700.61,704.16,700.43,704.16,2479.0,700.61,704.16,700.43,704.16,2479.0
2024-11-21 09:45:00,704.0,709.4,704.0,707.06,2081.0,704.0,709.4,704.0,707.06,2081.0
2024-11-21 09:50:00,706.86,709.9,704.78,706.83,1767.0,706.86,709.9,704.78,706.83,1767.0
2024-11-21 09:55:00,710.0,711.34,706.93,707.22,1538.0,710.0,711.34,706.93,707.22,1538.0
2024-11-21 10:00:00,706.74,708.68,703.46,705.72,1864.0,706.74,708.68,703.46,705.72,1864.0
2024-11-21 10:05:00,706.66,706.66,701.91,704.09,2527.0,706.66,706.66,701.91,704.09,2527.0
2024-11-21 10:10:00,704.17,708.82,703.73,707.13,4386.0,704.17,708.82,703.73,707.13,4386.0
2024-11-21 10:15:00,707.25,709.76,707.25,709.76,1600.0,707.25,709.76,707.25,709.76,1600.0
2024-11-21 10:20:00,710.26,711.65,708.47,708.64,5926.0,710.26,711.65,708.47,708.64,5926.0
2024-11-21 10:25:00,709.06,709.06,706.51,707.76,1200.0,709.06,709.06,706.51,707.76,1200.0
2024-11-21 10:30:00,707.75,707.94,706.79,706.79,699.0,707.75,707.94,706.79,706.79,699.0
2024-11-21 10:35:00,707.16,708.44,705.74,707.04,4910.0,707.16,708.44,705.74,707.04,4910.0
2024-11-21 10:40:00,707.04,708.68,705.51,708.21,1045.0,707.04,708.68,705.51,708.21,1045.0
2024-11-21 10:45:00,709.71,710.32,708.97,709.76,1000.0,709.71,710.32,708.97,709.76,1000.0
2024-11-21 10:50:00,711.59,714.22,711.33,714.22,3082.0,711.59,714.22,711.33,714.22,3082.0
2024-11-21 10:55:00,714.22,714.22,712.4,713.31,994.0,714.22,714.22,712.4,713.31,994.0
2024-11-21 11:00:00,714.22,715.0,713.67,714.39,1203.0,714.22,715.0,713.67,714.39,1203.0
2024-11-21 11:05:00,714.66,714.7,713.79,714.12,3150.0,714.66,714.7,713.79,714.12,3150.0
2024-11-21 11:10:00,714.4,716.84,714.4,716.52,3505.0,714.4,716.84,714.4,716.52,3505.0
2024-11-21 11:15:00,716.65,717.82,716.19,716.82,3775.0,716.65,717.82,716.19,716.82,3775.0
2024-11-21 11:20:00,717.42,718.55,716.34,716.55,11904.0,717.42,718.55,716.34,716.55,11904.0
2024-11-21 11:25:00,716.47,718.09,716.46,717.05,2927.0,716.47,718.09,716.46,717.05,2927.0
2024-11-21 11:30:00,716.66,718.16,716.45,716.7,9463.0,716.66,718.16,716.45,716.7,9463.0
2024-11-21 11:35:00,716.49,717.22,715.86,717.2,8384.0,716.49,717.22,715.86,717.2,8384.0
2024-11-21 11:40:00,717.5,719.5,717.5,719.5,2112.0,717.5,719.5,717.5,719.5,2112.0
2024-11-21 11:45:00,719.4,719.7,718.26,719.0,3915.0,719.4,719.7,718.26,719.0,3915.0
2024-11-21 11:50:00,719.5,720.0,718.38,719.3,7335.0,719.5,720.0,718.38,719.3,7335.0
2024-11-21 11:55:00,719.37,723.96,719.37,723.55,6012.0,719.37,723.96,719.37,723.55,6012.0
2024-11-21 12:00:00,722.78,723.09,720.5,721.03,12617.0,722.78,723.09,720.5,721.03,12617.0
2024-11-21 12:05:00,721.03,723.85,721.02,723.85,4715.0,721.03,723.85,721.02,723.85,4715.0
2024-11-21 12:10:00,723.72,725.65,722.95,724.67,10541.0,723.72,725.65,722.95,724.67,10541.0
2024-11-21 12:15:00,724.64,725.01,723.65,725.0,6650.0,724.64,725.01,723.65,725.0,6650.0
2024-11-21 12:20:00,725.18,726.22,725.1,725.83,3871.0,725.18,726.22,725.1,725.83,3871.0
2024-11-21 12:25:00,724.85,726.77,724.85,726.77,3234.0,724.85,726.77,724.85,726.77,3234.0
2024-11-21 12:30:00,726.38,727.66,726.37,727.66,4667.0,726.38,727.66,726.37,727.66,4667.0
2024-11-21 12:35:00,727.58,727.58,726.8,727.15,2441.0,727.58,727.58,726.8,727.15,2441.0
2024-11-21 12:40:00,726.69,727.44,725.26,727.28,2961.0,726.69,727.44,725.26,727.28,2961.0
2024-11-21 12:45:00,727.12,728.27,727.12,727.52,2926.0,727.12,728.27,727.12,727.52,2926.0
2024-11-21 12:50:00,727.68,728.09,726.92,727.66,8932.0,727.68,728.09,726.92,727.66,8932.0
2024-11-21 12:55:00,727.4,728.9,725.76,725.76,11653.0,727.4,728.9,725.76,725.76,11653.0
2024-11-21 13:00:00,726.3,726.96,723.55,725.16,7203.0,726.3,726.96,723.55,725.16,7203.0
2024-11-21 13:05:00,724.83,726.94,724.78,726.94,1535.0,724.83,726.94,724.78,726.94,1535.0
2024-11-21 13:10:00,726.69,726.69,725.48,725.49,13902.0,726.69,726.69,725.48,725.49,13902.0
2024-11-21 13:15:00,725.21,726.81,725.21,725.36,500.0,725.21,726.81,725.21,725.36,500.0
2024-11-21 13:20:00,726.46,726.95,726.2,726.43,501.0,726.46,726.95,726.2,726.43,501.0
2024-11-21 13:25:00,725.81,726.78,725.81,726.78,12025.0,725.81,726.78,725.81,726.78,12025.0
2024-11-21 13:30:00,726.78,727.74,726.78,727.38,1605.0,726.78,727.74,726.78,727.38,1605.0
2024-11-21 13:35:00,727.95,727.95,727.39,727.65,2540.0,727.95,727.95,727.39,727.65,2540.0
2024-11-21 13:40:00,726.95,726.99,723.98,724.66,2290.0,726.95,726.99,723.98,724.66,2290.0
2024-11-21 13:45:00,724.22,724.22,723.95,723.95,200.0,724.22,724.22,723.95,723.95,200.0
2024-11-21 13:50:00,723.92,724.28,722.07,723.47,3184.0,723.92,724.28,722.07,723.47,3184.0
2024-11-21 13:55:00,723.67,723.8,722.86,722.87,1052.0,723.67,723.8,722.86,722.87,1052.0
2024-11-21 14:00:00,722.86,723.06,721.66,722.29,2251.0,722.86,723.06,721.66,722.29,2251.0
2024-11-21 14:05:00,722.29,722.29,721.67,721.67,1143.0,722.29,722.29,721.67,721.67,1143.0
2024-11-21 14:10:00,721.67,722.63,721.08,722.63,900.0,721.67,722.63,721.08,722.63,900.0
2024-11-21 14:15:00,722.5,722.5,721.23,721.23,500.0,722.5,722.5,721.23,721.23,500.0
2024-11-21 14:20:00,721.68,723.3,721.67,722.54,3540.0,721.68,723.3,721.67,722.54,3540.0
2024-11-21 14:25:00,723.06,723.28,723.05,723.19,3475.0,723.06,723.28,723.05,723.19,3475.0
2024-11-21 14:30:00,724.52,724.52,722.87,723.17,2134.0,724.52,724.52,722.87,723.17,2134.0
2024-11-21 14:35:00,723.17,724.52,723.17,723.36,995.0,723.17,724.52,723.17,723.36,995.0
2024-11-21 14:40:00,723.45,724.52,723.45,724.52,1300.0,723.45,724.52,723.45,724.52,1300.0
2024-11-21 14:45:00,723.79,723.79,723.79,723.79,200.0,723.79,723.79,723.79,723.79,200.0
2024-11-21 14:50:00,724.45,724.71,723.01,723.09,1415.0,724.45,724.71,723.01,723.09,1415.0
2024-11-21 14:55:00,723.65,723.65,722.31,722.87,560.0,723.65,723.65,722.31,722.87,560.0
2024-11-21 15:00:00,723.59,724.18,721.21,721.42,3298.0,723.59,724.18,721.21,721.42,3298.0
2024-11-21 15:05:00,721.87,721.87,721.43,721.43,200.0,721.87,721.87,721.43,721.43,200.0
2024-11-21 15:10:00,720.98,722.56,720.97,722.25,2343.0,720.98,722.56,720.97,722.25,2343.0
2024-11-21 15:15:00,722.21,722.41,721.71,721.97,2625.0,722.21,722.41,721.71,721.97,2625.0
2024-11-21 15:20:00,722.56,722.6,721.83,722.2,1083.0,722.56,722.6,721.83,722.2,1083.0
2024-11-21 15:25:00,721.91,722.01,721.47,721.9,1874.0,721.91,722.01,721.47,721.9,1874.0
2024-11-21 15:30:00,721.9,722.15,719.51,719.51,3645.0,721.9,722.15,719.51,719.51,3645.0
2024-11-21 15:35:00,719.57,720.39,718.67,719.37,8282.0,719.57,720.39,718.67,719.37,8282.0
2024-11-21 15:40:00,719.18,721.76,717.83,721.28,10507.0,719.18,721.76,717.83,721.28,10507.0
2024-11-21 15:45:00,721.39,721.42,719.96,720.36,2490.0,721.39,721.42,719.96,720.36,2490.0
2024-11-21 15:50:00,719.43,719.43,718.24,718.79,4381.0,719.43,719.43,718.24,718.79,4381.0
2024-11-21 15:55:00,718.73,721.95,718.26,720.06,29649.0,718.73,721.95,718.26,720.06,29649.0
2024-11-22 09:30:00,720.0,728.85,720.0,728.85,9257.0,720.0,728.85,720.0,728.85,9257.0
2024-11-22 09:35:00,729.54,729.54,725.06,727.19,2100.0,729.54,729.54,725.06,727.19,2100.0
2024-11-22 09:40:00,727.19,728.45,727.19,727.44,700.0,727.19,728.45,727.19,727.44,700.0
2024-11-22 09:45:00,728.13,728.64,728.13,728.64,200.0,728.13,728.64,728.13,728.64,200.0
2024-11-22 09:50:00,728.09,728.09,727.37,727.37,210.0,728.09,728.09,727.37,727.37,210.0
2024-11-22 09:55:00,727.73,727.8,726.53,726.54,451.0,727.73,727.8,726.53,726.54,451.0
2024-11-22 10:00:00,726.55,726.55,722.53,723.56,2832.0,726.55,726.55,722.53,723.56,2832.0
2024-11-22 10:05:00,723.56,723.56,723.56,723.56,0.0,723.56,723.56,723.56,723.56,0.0
2024-11-22 10:10:00,724.93,726.35,723.54,726.35,1400.0,724.93,726.35,723.54,726.35,1400.0
2024-11-22 10:15:00,726.43,726.43,724.78,725.69,350.0,726.43,726.43,724.78,725.69,350.0
2024-11-22 10:20:00,726.6,726.67,724.51,724.51,1800.0,726.6,726.67,724.51,724.51,1800.0
2024-11-22 10:25:00,726.16,726.16,724.46,724.47,1767.0,726.16,726.16,724.46,724.47,1767.0
2024-11-22 10:30:00,724.5,724.67,724.49,724.54,540.0,724.5,724.67,724.49,724.54,540.0
2024-11-22 10:35:00,725.51,726.02,723.45,723.45,5003.0,725.51,726.02,723.45,723.45,5003.0
2024-11-22 10:40:00,723.45,725.16,723.45,725.16,6530.0,723.45,725.16,723.45,725.16,6530.0
2024-11-22 10:45:00,725.24,725.32,723.96,724.21,2363.0,725.24,725.32,723.96,724.21,2363.0
2024-11-22 10:50:00,725.32,725.52,723.34,725.52,1550.0,725.32,725.52,723.34,725.52,1550.0
2024-11-22 10:55:00,724.43,727.52,724.43,727.52,4877.0,724.43,727.52,724.43,727.52,4877.0
2024-11-22 11:00:00,725.38,725.38,723.42,723.97,1668.0,725.38,725.38,723.42,723.97,1668.0
2024-11-22 11:05:00,724.08,724.89,724.03,724.89,656.0,724.08,724.89,724.03,724.89,656.0
2024-11-22 11:10:00,724.49,725.18,724.48,724.99,900.0,724.49,725.18,724.48,724.99,900.0
2024-11-22 11:15:00,725.88,726.21,725.85,726.06,1234.0,725.88,726.21,725.85,726.06,1234.0
2024-11-22 11:20:00,727.05,727.05,724.63,724.63,920.0,727.05,727.05,724.63,724.63,920.0
2024-11-22 11:25:00,724.66,724.66,724.65,724.66,100.0,724.66,724.66,724.65,724.66,100.0
2024-11-22 11:30:00,724.88,725.84,724.68,724.68,1200.0,724.88,725.84,724.68,724.68,1200.0
2024-11-22 11:35:00,725.05,725.05,725.04,725.05,100.0,725.05,725.05,725.04,725.05,100.0
2024-11-22 11:40:00,726.17,727.52,726.17,727.52,2434.0,726.17,727.52,726.17,727.52,2434.0
2024-11-22 11:45:00,727.52,728.97,727.36,728.77,1034.0,727.52,728.97,727.36,728.77,1034.0
2024-11-22 11:50:00,730.0,730.96,729.61,730.37,2864.0,730.0,730.96,729.61,730.37,2864.0
2024-11-22 11:55:00,730.37,730.94,728.94,729.08,1708.0,730.37,730.94,728.94,729.08,1708.0
2024-11-22 12:00:00,728.95,731.9,728.94,731.9,1837.0,728.95,731.9,728.94,731.9,1837.0
2024-11-22 12:05:00,731.63,732.86,731.15,731.15,1309.0,731.63,732.86,731.15,731.15,1309.0
2024-11-22 12:10:00,731.31,733.17,731.31,732.04,2522.0,731.31,733.17,731.31,732.04,2522.0
2024-11-22 12:15:00,732.94,734.6,732.42,734.6,1519.0,732.94,734.6,732.42,734.6,1519.0
2024-11-22 12:20:00,735.0,735.0,732.26,732.26,3766.0,735.0,735.0,732.26,732.26,3766.0
2024-11-22 12:25:00,731.21,732.89,731.21,732.63,1408.0,731.21,732.89,731.21,732.63,1408.0
2024-11-22 12:30:00,731.8,732.61,731.37,732.41,1400.0,731.8,732.61,731.37,732.41,1400.0
2024-11-22 12:35:00,731.56,732.79,731.55,732.26,500.0,731.56,732.79,731.55,732.26,500.0
2024-11-22 12:40:00,731.97,732.34,731.02,731.46,1949.0,731.97,732.34,731.02,731.46,1949.0
2024-11-22 12:45:00,731.79,732.92,731.78,732.92,2693.0,731.79,732.92,731.78,732.92,2693.0
2024-11-22 12:50:00,733.46,733.46,733.46,733.46,100.0,733.46,733.46,733.46,733.46,100.0
2024-11-22 12:55:00,733.4,733.4,732.97,733.29,700.0,733.4,733.4,732.97,733.29,700.0
2024-11-22 13:00:00,733.54,733.87,733.13,733.87,500.0,733.54,733.87,733.13,733.87,500.0
2024-11-22 13:05:00,733.5,733.87,733.44,733.87,400.0,733.5,733.87,733.44,733.87,400.0
2024-11-22 13:10:00,734.13,734.96,733.65,734.23,2735.0,734.13,734.96,733.65,734.23,2735.0
2024-11-22 13:15:00,734.63,734.63,734.63,734.63,200.0,734.63,734.63,734.63,734.63,200.0
2024-11-22 13:20:00,734.5,736.04,734.5,735.55,1988.0,734.5,736.04,734.5,735.55,1988.0
2024-11-22 13:25:00,735.17,735.86,735.08,735.38,2075.0,735.17,735.86,735.08,735.38,2075.0
2024-11-22 13:30:00,735.62,736.57,735.62,735.89,775.0,735.62,736.57,735.62,735.89,775.0
2024-11-22 13:35:00,736.33,736.33,735.14,735.5,2719.0,736.33,736.33,735.14,735.5,2719.0
2024-11-22 13:40:00,735.67,736.76,735.67,736.67,1179.0,735.67,736.76,735.67,736.67,1179.0
2024-11-22 13:45:00,736.76,736.82,736.3,736.66,2746.0,736.76,736.82,736.3,736.66,2746.0
2024-11-22 13:50:00,736.68,737.91,736.59,737.06,2623.0,736.68,737.91,736.59,737.06,2623.0
2024-11-22 13:55:00,737.47,737.62,737.47,737.62,732.0,737.47,737.62,737.47,737.62,732.0
2024-11-22 14:00:00,737.2,737.4,736.92,737.4,1300.0,737.2,737.4,736.92,737.4,1300.0
2024-11-22 14:05:00,737.35,737.35,736.95,736.96,672.0,737.35,737.35,736.95,736.96,672.0
2024-11-22 14:10:00,737.53,738.65,736.35,737.15,14464.0,737.53,738.65,736.35,737.15,14464.0
2024-11-22 14:15:00,737.33,738.11,736.73,737.21,3939.0,737.33,738.11,736.73,737.21,3939.0
2024-11-22 14:20:00,737.25,737.64,736.02,737.2,8273.0,737.25,737.64,736.02,737.2,8273.0
2024-11-22 14:25:00,737.79,738.48,737.64,737.74,3880.0,737.79,738.48,737.64,737.74,3880.0
2024-11-22 14:30:00,737.88,737.94,737.88,737.94,310.0,737.88,737.94,737.88,737.94,310.0
2024-11-22 14:35:00,738.53,740.69,738.53,738.83,2950.0,738.53,740.69,738.53,738.83,2950.0
2024-11-22 14:40:00,739.56,739.94,738.65,738.98,6592.0,739.56,739.94,738.65,738.98,6592.0
2024-11-22 14:45:00,738.61,738.99,738.59,738.59,940.0,738.61,738.99,738.59,738.59,940.0
2024-11-22 14:50:00,738.51,738.51,738.16,738.17,800.0,738.51,738.51,738.16,738.17,800.0
2024-11-22 14:55:00,738.07,738.54,737.9,738.07,4386.0,738.07,738.54,737.9,738.07,4386.0
2024-11-22 15:00:00,738.66,739.06,737.69,738.0,4066.0,738.66,739.06,737.69,738.0,4066.0
2024-11-22 15:05:00,738.65,739.03,738.61,739.03,500.0,738.65,739.03,738.61,739.03,500.0
2024-11-22 15:10:00,738.65,739.98,738.65,739.97,1000.0,738.65,739.98,738.65,739.97,1000.0
2024-11-22 15:15:00,739.55,740.76,739.55,740.76,4741.0,739.55,740.76,739.55,740.76,4741.0
2024-11-22 15:20:00,740.45,741.18,740.33,741.18,2169.0,740.45,741.18,740.33,741.18,2169.0
2024-11-22 15:25:00,741.3,742.2,741.16,742.04,5008.0,741.3,742.2,741.16,742.04,5008.0
2024-11-22 15:30:00,741.83,744.36,741.83,743.49,5089.0,741.83,744.36,741.83,743.49,5089.0
2024-11-22 15:35:00,743.75,745.22,743.04,745.22,6831.0,743.75,745.22,743.04,745.22,6831.0
2024-11-22 15:40:00,745.41,745.49,742.8,742.88,9465.0,745.41,745.49,742.8,742.88,9465.0
2024-11-22 15:45:00,743.02,743.67,740.46,740.47,9373.0,743.02,743.67,740.46,740.47,9373.0
2024-11-22 15:50:00,740.47,743.81,740.37,743.8,9699.0,740.47,743.81,740.37,743.8,9699.0
2024-11-22 15:55:00,743.8,745.28,742.55,742.73,52120.0,743.8,745.28,742.55,742.73,52120.0
2024-11-25 09:30:00,746.7,751.62,741.64,744.08,17624.0,746.7,751.62,741.64,744.08,17624.0
2024-11-25 09:35:00,743.43,744.38,742.73,743.98,2473.0,743.43,744.38,742.73,743.98,2473.0
2024-11-25 09:40:00,742.59,747.55,742.59,745.84,5704.0,742.59,747.55,742.59,745.84,5704.0
2024-11-25 09:45:00,745.6,745.85,744.35,744.35,1061.0,745.6,745.85,744.35,744.35,1061.0
2024-11-25 09:50:00,745.99,746.88,745.59,746.2,862.0,745.99,746.88,745.59,746.2,862.0
2024-11-25 09:55:00,746.2,746.2,744.4,744.52,4658.0,746.2,746.2,744.4,744.52,4658.0
2024-11-25 10:00:00,748.43,748.43,747.7,748.05,800.0,748.43,748.43,747.7,748.05,800.0
2024-11-25 10:05:00,746.91,751.51,746.91,749.23,2224.0,746.91,751.51,746.91,749.23,2224.0
2024-11-25 10:10:00,749.23,750.21,747.82,749.39,11644.0,749.23,750.21,747.82,749.39,11644.0
2024-11-25 10:15:00,749.82,753.85,749.82,753.85,1040.0,749.82,753.85,749.82,753.85,1040.0
2024-11-25 10:20:00,753.02,754.56,752.0,752.75,5776.0,753.02,754.56,752.0,752.75,5776.0
2024-11-25 10:25:00,751.2,752.92,750.14,750.14,2530.0,751.2,752.92,750.14,750.14,2530.0
2024-11-25 10:30:00,750.62,752.86,750.52,752.86,500.0,750.62,752.86,750.52,752.86,500.0
2024-11-25 10:35:00,752.91,752.91,748.93,749.56,4108.0,752.91,752.91,748.93,749.56,4108.0
2024-11-25 10:40:00,749.66,750.84,749.56,750.48,2503.0,749.66,750.84,749.56,750.48,2503.0
2024-11-25 10:45:00,750.48,750.54,749.39,750.16,4250.0,750.48,750.54,749.39,750.16,4250.0
2024-11-25 10:50:00,750.5,750.5,748.96,749.87,5055.0,750.5,750.5,748.96,749.87,5055.0
2024-11-25 10:55:00,749.57,749.62,748.1,748.8,1500.0,749.57,749.62,748.1,748.8,1500.0
2024-11-25 11:00:00,748.09,749.36,747.75,748.18,2504.0,748.09,749.36,747.75,748.18,2504.0
2024-11-25 11:05:00,748.33,749.2,747.5,747.5,1100.0,748.33,749.2,747.5,747.5,1100.0
2024-11-25 11:10:00,747.02,747.5,745.89,747.03,2476.0,747.02,747.5,745.89,747.03,2476.0
2024-11-25 11:15:00,745.85,745.85,744.31,745.25,31329.0,745.85,745.85,744.31,745.25,31329.0
2024-11-25 11:20:00,745.25,745.26,742.58,742.92,1728.0,745.25,745.26,742.58,742.92,1728.0
2024-11-25 11:25:00,742.92,743.64,741.2,742.14,21248.0,742.92,743.64,741.2,742.14,21248.0
2024-11-25 11:30:00,742.14,742.85,739.7,739.71,5770.0,742.14,742.85,739.7,739.71,5770.0
2024-11-25 11:35:00,739.64,740.5,739.64,740.1,3739.0,739.64,740.5,739.64,740.1,3739.0
2024-11-25 11:40:00,740.23,740.23,738.11,738.16,2210.0,740.23,740.23,738.11,738.16,2210.0
2024-11-25 11:45:00,737.87,738.51,736.63,738.14,16254.0,737.87,738.51,736.63,738.14,16254.0
2024-11-25 11:50:00,737.85,738.24,736.46,737.21,11124.0,737.85,738.24,736.46,737.21,11124.0
2024-11-25 11:55:00,737.14,737.14,732.86,735.68,10399.0,737.14,737.14,732.86,735.68,10399.0
2024-11-25 12:00:00,735.55,735.55,733.8,734.41,6750.0,735.55,735.55,733.8,734.41,6750.0
2024-11-25 12:05:00,734.41,734.51,733.3,733.7,34544.0,734.41,734.51,733.3,733.7,34544.0
2024-11-25 12:10:00,733.7,733.7,732.43,732.44,2919.0,733.7,733.7,732.43,732.44,2919.0
2024-11-25 12:15:00,732.44,736.78,732.03,736.78,4242.0,732.44,736.78,732.03,736.78,4242.0
2024-11-25 12:20:00,736.14,736.14,734.16,734.16,1886.0,736.14,736.14,734.16,734.16,1886.0
2024-11-25 12:25:00,733.89,734.91,733.4,734.9,1490.0,733.89,734.91,733.4,734.9,1490.0
2024-11-25 12:30:00,734.91,736.06,734.75,736.06,5838.0,734.91,736.06,734.75,736.06,5838.0
2024-11-25 12:35:00,735.79,736.94,735.48,736.94,2333.0,735.79,736.94,735.48,736.94,2333.0
2024-11-25 12:40:00,737.05,737.91,736.82,737.22,1209.0,737.05,737.91,736.82,737.22,1209.0
2024-11-25 12:45:00,737.17,739.63,736.57,739.63,2486.0,737.17,739.63,736.57,739.63,2486.0
2024-11-25 12:50:00,739.66,740.5,739.66,740.33,400.0,739.66,740.5,739.66,740.33,400.0
2024-11-25 12:55:00,740.0,740.98,739.33,740.98,4040.0,740.0,740.98,739.33,740.98,4040.0
2024-11-25 13:00:00,740.98,740.98,740.69,740.7,602.0,740.98,740.98,740.69,740.7,602.0
2024-11-25 13:05:00,740.68,742.78,740.68,742.78,1153.0,740.68,742.78,740.68,742.78,1153.0
2024-11-25 13:10:00,742.78,743.91,742.03,742.72,2932.0,742.78,743.91,742.03,742.72,2932.0
2024-11-25 13:15:00,741.9,743.29,741.6,741.6,12083.0,741.9,743.29,741.6,741.6,12083.0
2024-11-25 13:20:00,741.51,741.51,739.82,739.83,701.0,741.51,741.51,739.82,739.83,701.0
2024-11-25 13:25:00,741.17,741.17,740.75,740.75,300.0,741.17,741.17,740.75,740.75,300.0
2024-11-25 13:30:00,740.59,740.59,739.47,739.91,4542.0,740.59,740.59,739.47,739.91,4542.0
2024-11-25 13:35:00,739.91,740.21,738.05,739.98,5993.0,739.91,740.21,738.05,739.98,5993.0
2024-11-25 13:40:00,739.98,740.55,737.08,737.29,2467.0,739.98,740.55,737.08,737.29,2467.0
2024-11-25 13:45:00,737.29,737.75,736.32,736.55,1390.0,737.29,737.75,736.32,736.55,1390.0
2024-11-25 13:50:00,736.54,737.13,736.42,737.07,2420.0,736.54,737.13,736.42,737.07,2420.0
2024-11-25 13:55:00,737.07,737.4,736.4,737.09,1979.0,737.07,737.4,736.4,737.09,1979.0
2024-11-25 14:00:00,737.08,737.23,736.38,736.85,1240.0,737.08,737.23,736.38,736.85,1240.0
2024-11-25 14:05:00,736.61,736.73,732.99,732.99,2697.0,736.61,736.73,732.99,732.99,2697.0
2024-11-25 14:10:00,733.24,735.76,733.23,735.64,3698.0,733.24,735.76,733.23,735.64,3698.0
2024-11-25 14:15:00,735.69,736.0,733.1,733.23,6313.0,735.69,736.0,733.1,733.23,6313.0
2024-11-25 14:20:00,733.42,733.77,732.97,733.77,763.0,733.42,733.77,732.97,733.77,763.0
2024-11-25 14:25:00,732.84,733.21,732.59,733.18,2778.0,732.84,733.21,732.59,733.18,2778.0
2024-11-25 14:30:00,733.06,733.61,732.09,733.61,1569.0,733.06,733.61,732.09,733.61,1569.0
2024-11-25 14:35:00,732.82,732.82,732.09,732.44,800.0,732.82,732.82,732.09,732.44,800.0
2024-11-25 14:40:00,733.03,733.9,732.77,733.66,3477.0,733.03,733.9,732.77,733.66,3477.0
2024-11-25 14:45:00,733.66,733.77,732.42,732.97,3128.0,733.66,733.77,732.42,732.97,3128.0
2024-11-25 14:50:00,732.91,733.13,732.29,732.78,7843.0,732.91,733.13,732.29,732.78,7843.0
2024-11-25 14:55:00,732.78,733.69,732.72,733.48,913.0,732.78,733.69,732.72,733.48,913.0
2024-11-25 15:00:00,733.6,733.6,732.21,732.22,651.0,733.6,733.6,732.21,732.22,651.0
2024-11-25 15:05:00,732.05,732.05,731.43,731.43,1314.0,732.05,732.05,731.43,731.43,1314.0
2024-11-25 15:10:00,731.27,731.27,730.46,730.99,2873.0,731.27,731.27,730.46,730.99,2873.0
2024-11-25 15:15:00,731.02,731.02,730.72,731.02,700.0,731.02,731.02,730.72,731.02,700.0
2024-11-25 15:20:00,731.32,732.17,730.05,730.96,11007.0,731.32,732.17,730.05,730.96,11007.0
2024-11-25 15:25:00,731.03,732.37,730.99,731.67,2802.0,731.03,732.37,730.99,731.67,2802.0
2024-11-25 15:30:00,731.4,732.27,730.14,730.66,4142.0,731.4,732.27,730.14,730.66,4142.0
2024-11-25 15:35:00,730.61,730.61,729.52,730.01,7704.0,730.61,730.61,729.52,730.01,7704.0
2024-11-25 15:40:00,729.65,730.78,729.5,729.5,4542.0,729.65,730.78,729.5,729.5,4542.0
2024-11-25 15:45:00,729.62,730.38,729.61,730.13,7897.0,729.62,730.38,729.61,730.13,7897.0
2024-11-25 15:50:00,730.2,730.62,729.75,730.08,11874.0,730.2,730.62,729.75,730.08,11874.0
2024-11-25 15:55:00,730.08,732.72,729.64,731.24,165755.0,730.08,732.72,729.64,731.24,165755.0
2024-11-26 09:30:00,733.48,733.48,727.39,727.76,5897.0,733.48,733.48,727.39,727.76,5897.0
2024-11-26 09:35:00,729.57,729.92,727.0,727.0,1370.0,729.57,729.92,727.0,727.0,1370.0
2024-11-26 09:40:00,725.05,727.68,725.05,726.03,3708.0,725.05,727.68,725.05,726.03,3708.0
2024-11-26 09:45:00,727.47,731.9,727.47,731.85,3369.0,727.47,731.9,727.47,731.85,3369.0
2024-11-26 09:50:00,731.74,731.74,729.63,730.66,300.0,731.74,731.74,729.63,730.66,300.0
2024-11-26 09:55:00,727.71,727.71,727.71,727.71,100.0,727.71,727.71,727.71,727.71,100.0
2024-11-26 10:00:00,727.63,728.54,727.0,727.2,1382.0,727.63,728.54,727.0,727.2,1382.0
2024-11-26 10:05:00,729.37,733.26,728.5,733.26,1191.0,729.37,733.26,728.5,733.26,1191.0
2024-11-26 10:10:00,731.82,732.99,731.82,732.99,200.0,731.82,732.99,731.82,732.99,200.0
2024-11-26 10:15:00,731.54,731.54,731.54,731.54,100.0,731.54,731.54,731.54,731.54,100.0
2024-11-26 10:20:00,730.98,731.38,730.71,731.38,761.0,730.98,731.38,730.71,731.38,761.0
2024-11-26 10:25:00,731.41,732.79,731.41,732.79,900.0,731.41,732.79,731.41,732.79,900.0
2024-11-26 10:30:00,733.7,734.58,732.86,734.23,520.0,733.7,734.58,732.86,734.23,520.0
2024-11-26 10:35:00,733.57,733.57,733.57,733.57,100.0,733.57,733.57,733.57,733.57,100.0
2024-11-26 10:40:00,733.57,733.58,733.57,733.58,300.0,733.57,733.58,733.57,733.58,300.0
2024-11-26 10:45:00,733.58,737.71,733.25,733.25,5226.0,733.58,737.71,733.25,733.25,5226.0
2024-11-26 10:50:00,733.75,733.75,733.75,733.75,239.0,733.75,733.75,733.75,733.75,239.0
2024-11-26 10:55:00,733.9,733.9,732.34,732.34,710.0,733.9,733.9,732.34,732.34,710.0
2024-11-26 11:00:00,732.11,733.87,732.1,733.12,815.0,732.11,733.87,732.1,733.12,815.0
2024-11-26 11:05:00,733.12,733.12,733.12,733.12,0.0,733.12,733.12,733.12,733.12,0.0
2024-11-26 11:10:00,733.05,734.15,732.0,732.0,1806.0,733.05,734.15,732.0,732.0,1806.0
2024-11-26 11:15:00,732.0,734.33,731.77,734.32,2969.0,732.0,734.33,731.77,734.32,2969.0
2024-11-26 11:20:00,734.44,734.63,733.8,733.81,1100.0,734.44,734.63,733.8,733.81,1100.0
2024-11-26 11:25:00,732.94,734.31,732.94,734.31,1285.0,732.94,734.31,732.94,734.31,1285.0
2024-11-26 11:30:00,734.31,734.44,733.61,733.61,700.0,734.31,734.44,733.61,733.61,700.0
2024-11-26 11:35:00,733.62,733.82,733.56,733.82,528.0,733.62,733.82,733.56,733.82,528.0
2024-11-26 11:40:00,734.25,735.0,733.5,734.24,990.0,734.25,735.0,733.5,734.24,990.0
2024-11-26 11:45:00,733.91,733.91,733.15,733.15,596.0,733.91,733.91,733.15,733.15,596.0
2024-11-26 11:50:00,732.6,733.55,732.6,733.55,300.0,732.6,733.55,732.6,733.55,300.0
2024-11-26 11:55:00,733.71,733.71,733.71,733.71,100.0,733.71,733.71,733.71,733.71,100.0
2024-11-26 12:00:00,733.71,733.71,733.03,733.71,700.0,733.71,733.71,733.03,733.71,700.0
2024-11-26 12:05:00,733.71,734.44,733.43,733.43,962.0,733.71,734.44,733.43,733.43,962.0
2024-11-26 12:10:00,733.76,734.13,731.64,732.57,1607.0,733.76,734.13,731.64,732.57,1607.0
2024-11-26 12:15:00,732.57,732.57,732.57,732.57,0.0,732.57,732.57,732.57,732.57,0.0
2024-11-26 12:20:00,732.43,734.4,732.43,733.62,2760.0,732.43,734.4,732.43,733.62,2760.0
2024-11-26 12:25:00,733.85,733.85,733.29,733.29,600.0,733.85,733.85,733.29,733.29,600.0
2024-11-26 12:30:00,733.46,733.61,733.46,733.61,532.0,733.46,733.61,733.46,733.61,532.0
2024-11-26 12:35:00,734.27,734.48,731.76,731.76,3621.0,734.27,734.48,731.76,731.76,3621.0
2024-11-26 12:40:00,731.76,733.52,731.76,733.27,421.0,731.76,733.52,731.76,733.27,421.0
2024-11-26 12:45:00,733.54,733.54,732.42,732.42,1000.0,733.54,733.54,732.42,732.42,1000.0
2024-11-26 12:50:00,732.66,732.66,732.66,732.66,100.0,732.66,732.66,732.66,732.66,100.0
2024-11-26 12:55:00,733.35,733.35,733.24,733.24,400.0,733.35,733.35,733.24,733.24,400.0
2024-11-26 13:00:00,732.66,732.67,732.02,732.03,624.0,732.66,732.67,732.02,732.03,624.0
2024-11-26 13:05:00,732.21,732.59,730.69,731.78,8100.0,732.21,732.59,730.69,731.78,8100.0
2024-11-26 13:10:00,733.85,734.4,732.33,732.33,5147.0,733.85,734.4,732.33,732.33,5147.0
2024-11-26 13:15:00,733.22,733.22,731.22,732.16,1160.0,733.22,733.22,731.22,732.16,1160.0
2024-11-26 13:20:00,732.15,732.15,731.36,731.83,847.0,732.15,732.15,731.36,731.83,847.0
2024-11-26 13:25:00,731.83,731.83,731.83,731.83,0.0,731.83,731.83,731.83,731.83,0.0
2024-11-26 13:30:00,732.14,732.15,731.45,731.78,653.0,732.14,732.15,731.45,731.78,653.0
2024-11-26 13:35:00,731.45,731.45,730.3,730.68,1076.0,731.45,731.45,730.3,730.68,1076.0
2024-11-26 13:40:00,731.34,732.0,731.14,731.14,1050.0,731.34,732.0,731.14,731.14,1050.0
2024-11-26 13:45:00,731.62,731.62,731.62,731.62,100.0,731.62,731.62,731.62,731.62,100.0
2024-11-26 13:50:00,731.62,731.63,730.92,730.92,900.0,731.62,731.63,730.92,730.92,900.0
2024-11-26 13:55:00,732.4,732.4,731.38,732.04,3595.0,732.4,732.4,731.38,732.04,3595.0
2024-11-26 14:00:00,731.42,732.57,730.87,731.04,1025.0,731.42,732.57,730.87,731.04,1025.0
2024-11-26 14:05:00,730.64,730.64,730.09,730.09,400.0,730.64,730.64,730.09,730.09,400.0
2024-11-26 14:10:00,730.09,730.09,730.09,730.09,0.0,730.09,730.09,730.09,730.09,0.0
2024-11-26 14:15:00,729.8,729.83,729.8,729.83,254.0,729.8,729.83,729.8,729.83,254.0
2024-11-26 14:20:00,729.84,729.84,728.81,728.81,400.0,729.84,729.84,728.81,728.81,400.0
2024-11-26 14:25:00,728.21,728.21,727.78,727.99,600.0,728.21,728.21,727.78,727.99,600.0
2024-11-26 14:30:00,727.99,728.69,727.99,728.69,510.0,727.99,728.69,727.99,728.69,510.0
2024-11-26 14:35:00,728.65,729.59,727.24,728.4,780.0,728.65,729.59,727.24,728.4,780.0
2024-11-26 14:40:00,728.21,728.21,728.2,728.21,300.0,728.21,728.21,728.2,728.21,300.0
2024-11-26 14:45:00,729.02,729.02,729.02,729.02,113.0,729.02,729.02,729.02,729.02,113.0
2024-11-26 14:50:00,727.5,728.45,727.35,727.81,1055.0,727.5,728.45,727.35,727.81,1055.0
2024-11-26 14:55:00,727.81,728.72,727.78,728.3,1900.0,727.81,728.72,727.78,728.3,1900.0
2024-11-26 15:00:00,729.04,729.79,728.76,729.33,900.0,729.04,729.79,728.76,729.33,900.0
2024-11-26 15:05:00,730.1,730.1,730.0,730.0,500.0,730.1,730.1,730.0,730.0,500.0
2024-11-26 15:10:00,730.0,730.01,730.0,730.0,100.0,730.0,730.01,730.0,730.0,100.0
2024-11-26 15:15:00,729.83,729.83,729.22,729.73,700.0,729.83,729.83,729.22,729.73,700.0
2024-11-26 15:20:00,729.75,729.76,729.29,729.75,500.0,729.75,729.76,729.29,729.75,500.0
2024-11-26 15:25:00,729.75,730.22,729.3,729.3,2364.0,729.75,730.22,729.3,729.3,2364.0
2024-11-26 15:30:00,729.13,729.37,728.75,728.96,1947.0,729.13,729.37,728.75,728.96,1947.0
2024-11-26 15:35:00,728.53,728.99,727.96,727.96,4467.0,728.53,728.99,727.96,727.96,4467.0
2024-11-26 15:40:00,728.65,729.83,728.0,729.83,5398.0,728.65,729.83,728.0,729.83,5398.0
2024-11-26 15:45:00,729.68,730.56,729.67,730.36,6495.0,729.68,730.56,729.67,730.36,6495.0
2024-11-26 15:50:00,730.75,732.04,730.01,731.66,6925.0,730.75,732.04,730.01,731.66,6925.0
2024-11-26 15:55:00,731.62,731.63,729.39,729.81,14882.0,731.62,731.63,729.39,729.81,14882.0
2024-11-27 09:30:00,729.77,729.77,725.0,727.06,4299.0,729.77,729.77,725.0,727.06,4299.0
2024-11-27 09:35:00,724.59,724.59,724.58,724.59,600.0,724.59,724.59,724.58,724.59,600.0
2024-11-27 09:40:00,724.34,726.09,724.34,726.09,346.0,724.34,726.09,724.34,726.09,346.0
2024-11-27 09:45:00,723.48,725.46,723.47,725.46,600.0,723.48,725.46,723.47,725.46,600.0
2024-11-27 09:50:00,722.6,723.0,722.6,723.0,275.0,722.6,723.0,722.6,723.0,275.0
2024-11-27 09:55:00,722.24,722.24,720.03,721.96,1200.0,722.24,722.24,720.03,721.96,1200.0
2024-11-27 10:00:00,720.05,725.82,720.05,724.69,2419.0,720.05,725.82,720.05,724.69,2419.0
2024-11-27 10:05:00,723.72,723.72,722.0,722.0,1024.0,723.72,723.72,722.0,722.0,1024.0
2024-11-27 10:10:00,723.16,723.87,720.19,722.15,4010.0,723.16,723.87,720.19,722.15,4010.0
2024-11-27 10:15:00,720.51,721.46,719.57,721.21,2286.0,720.51,721.46,719.57,721.21,2286.0
2024-11-27 10:20:00,720.24,720.24,716.72,716.72,1305.0,720.24,720.24,716.72,716.72,1305.0
2024-11-27 10:25:00,718.19,719.56,716.62,719.45,3820.0,718.19,719.56,716.62,719.45,3820.0
2024-11-27 10:30:00,720.0,720.91,718.24,718.24,3148.0,720.0,720.91,718.24,718.24,3148.0
2024-11-27 10:35:00,718.1,718.1,715.37,715.37,1524.0,718.1,718.1,715.37,715.37,1524.0
2024-11-27 10:40:00,715.55,717.0,715.55,717.0,600.0,715.55,717.0,715.55,717.0,600.0
2024-11-27 10:45:00,716.43,716.43,716.43,716.43,100.0,716.43,716.43,716.43,716.43,100.0
2024-11-27 10:50:00,716.42,716.42,715.55,715.55,327.0,716.42,716.42,715.55,715.55,327.0
2024-11-27 10:55:00,714.07,714.37,713.0,714.2,578.0,714.07,714.37,713.0,714.2,578.0
2024-11-27 11:00:00,713.71,714.28,712.31,714.28,1343.0,713.71,714.28,712.31,714.28,1343.0
2024-11-27 11:05:00,714.28,716.43,714.27,715.14,2157.0,714.28,716.43,714.27,715.14,2157.0
2024-11-27 11:10:00,716.09,716.33,715.87,715.87,326.0,716.09,716.33,715.87,715.87,326.0
2024-11-27 11:15:00,717.42,718.16,717.22,717.22,1863.0,717.42,718.16,717.22,717.22,1863.0
2024-11-27 11:20:00,719.12,719.12,718.09,718.09,838.0,719.12,719.12,718.09,718.09,838.0
2024-11-27 11:25:00,718.21,719.1,717.58,719.1,800.0,718.21,719.1,717.58,719.1,800.0
2024-11-27 11:30:00,717.23,717.23,715.97,716.58,1136.0,717.23,717.23,715.97,716.58,1136.0
2024-11-27 11:35:00,717.97,718.22,717.97,718.22,900.0,717.97,718.22,717.97,718.22,900.0
2024-11-27 11:40:00,719.5,719.5,719.5,719.5,100.0,719.5,719.5,719.5,719.5,100.0
2024-11-27 11:45:00,719.69,719.69,719.5,719.5,463.0,719.69,719.69,719.5,719.5,463.0
2024-11-27 11:50:00,719.56,719.56,717.79,718.03,1500.0,719.56,719.56,717.79,718.03,1500.0
2024-11-27 11:55:00,718.03,718.03,718.03,718.03,0.0,718.03,718.03,718.03,718.03,0.0
2024-11-27 12:00:00,717.34,717.34,716.16,716.16,400.0,717.34,717.34,716.16,716.16,400.0
2024-11-27 12:05:00,717.1,717.1,717.1,717.1,100.0,717.1,717.1,717.1,717.1,100.0
2024-11-27 12:10:00,717.51,717.91,716.59,717.91,751.0,717.51,717.91,716.59,717.91,751.0
2024-11-27 12:15:00,716.63,717.31,716.63,717.31,811.0,716.63,717.31,716.63,717.31,811.0
2024-11-27 12:20:00,716.79,717.48,716.79,717.48,453.0,716.79,717.48,716.79,717.48,453.0
2024-11-27 12:25:00,718.03,718.64,718.03,718.64,529.0,718.03,718.64,718.03,718.64,529.0
2024-11-27 12:30:00,718.9,718.9,718.9,718.9,311.0,718.9,718.9,718.9,718.9,311.0
2024-11-27 12:35:00,719.45,719.83,719.45,719.83,822.0,719.45,719.83,719.45,719.83,822.0
2024-11-27 12:40:00,719.92,719.92,719.91,719.92,800.0,719.92,719.92,719.91,719.92,800.0
2024-11-27 12:45:00,719.92,719.92,718.79,718.79,600.0,719.92,719.92,718.79,718.79,600.0
2024-11-27 12:50:00,719.26,719.6,719.26,719.6,423.0,719.26,719.6,719.26,719.6,423.0
2024-11-27 12:55:00,719.5,719.51,719.5,719.5,300.0,719.5,719.51,719.5,719.5,300.0
2024-11-27 13:00:00,719.46,719.49,719.46,719.49,200.0,719.46,719.49,719.46,719.49,200.0
2024-11-27 13:05:00,719.45,719.45,719.44,719.45,100.0,719.45,719.45,719.44,719.45,100.0
2024-11-27 13:10:00,719.45,720.0,719.44,720.0,1100.0,719.45,720.0,719.44,720.0,1100.0
2024-11-27 13:15:00,720.61,720.61,720.6,720.61,100.0,720.61,720.61,720.6,720.61,100.0
2024-11-27 13:20:00,720.89,721.18,720.89,721.18,300.0,720.89,721.18,720.89,721.18,300.0
2024-11-27 13:25:00,721.18,721.18,721.18,721.18,0.0,721.18,721.18,721.18,721.18,0.0
2024-11-27 13:30:00,721.88,721.88,721.88,721.88,100.0,721.88,721.88,721.88,721.88,100.0
2024-11-27 13:35:00,721.2,721.29,721.19,721.28,204.0,721.2,721.29,721.19,721.28,204.0
2024-11-27 13:40:00,721.89,721.97,721.89,721.97,400.0,721.89,721.97,721.89,721.97,400.0
2024-11-27 13:45:00,721.82,721.82,721.81,721.82,100.0,721.82,721.82,721.81,721.82,100.0
2024-11-27 13:50:00,721.82,721.82,721.82,721.82,0.0,721.82,721.82,721.82,721.82,0.0
2024-11-27 13:55:00,721.66,721.66,720.99,720.99,400.0,721.66,721.66,720.99,720.99,400.0
2024-11-27 14:00:00,721.7,721.7,721.7,721.7,200.0,721.7,721.7,721.7,721.7,200.0
2024-11-27 14:05:00,721.7,721.7,720.5,720.76,2605.0,721.7,721.7,720.5,720.76,2605.0
2024-11-27 14:10:00,720.79,720.79,720.26,720.62,1014.0,720.79,720.79,720.26,720.62,1014.0
2024-11-27 14:15:00,720.2,720.2,720.2,720.2,100.0,720.2,720.2,720.2,720.2,100.0
2024-11-27 14:20:00,720.26,721.03,720.26,720.79,838.0,720.26,721.03,720.26,720.79,838.0
2024-11-27 14:25:00,720.59,721.0,720.59,721.0,320.0,720.59,721.0,720.59,721.0,320.0
2024-11-27 14:30:00,720.95,720.95,720.23,720.23,376.0,720.95,720.95,720.23,720.23,376.0
2024-11-27 14:35:00,720.25,720.31,720.25,720.31,583.0,720.25,720.31,720.25,720.31,583.0
2024-11-27 14:40:00,720.35,721.39,720.35,721.17,2505.0,720.35,721.39,720.35,721.17,2505.0
2024-11-27 14:45:00,721.17,721.77,721.16,721.77,500.0,721.17,721.77,721.16,721.77,500.0
2024-11-27 14:50:00,722.45,722.45,722.31,722.32,300.0,722.45,722.45,722.31,722.32,300.0
2024-11-27 14:55:00,722.64,722.64,721.65,721.79,1336.0,722.64,722.64,721.65,721.79,1336.0
2024-11-27 15:00:00,721.79,722.54,721.79,722.29,1792.0,721.79,722.54,721.79,722.29,1792.0
2024-11-27 15:05:00,722.65,722.67,722.6,722.67,600.0,722.65,722.67,722.6,722.67,600.0
2024-11-27 15:10:00,722.5,722.62,721.87,721.87,1192.0,722.5,722.62,721.87,721.87,1192.0
2024-11-27 15:15:00,721.87,721.87,721.55,721.8,500.0,721.87,721.87,721.55,721.8,500.0
2024-11-27 15:20:00,721.01,721.92,721.01,721.75,873.0,721.01,721.92,721.01,721.75,873.0
2024-11-27 15:25:00,721.97,722.03,721.54,722.0,1375.0,721.97,722.03,721.54,722.0,1375.0
2024-11-27 15:30:00,722.14,722.15,722.11,722.11,400.0,722.14,722.15,722.11,722.11,400.0
2024-11-27 15:35:00,722.13,724.33,722.13,723.47,2158.0,722.13,724.33,722.13,723.47,2158.0
2024-11-27 15:40:00,723.67,724.11,723.44,723.95,1866.0,723.67,724.11,723.44,723.95,1866.0
2024-11-27 15:45:00,723.95,723.95,722.78,722.97,1427.0,723.95,723.95,722.78,722.97,1427.0
2024-11-27 15:50:00,723.47,724.52,723.47,723.48,4095.0,723.47,724.52,723.47,723.48,4095.0
2024-11-27 15:55:00,723.62,723.69,721.83,722.83,8821.0,723.62,723.69,721.83,722.83,8821.0
2024-11-29 09:30:00,726.42,726.42,723.08,724.44,3462.0,726.42,726.42,723.08,724.44,3462.0
2024-11-29 09:35:00,724.44,726.63,724.37,724.38,800.0,724.44,726.63,724.37,724.38,800.0
2024-11-29 09:40:00,726.91,726.91,724.36,724.36,400.0,726.91,726.91,724.36,724.36,400.0
2024-11-29 09:45:00,726.38,729.0,725.9,726.83,3926.0,726.38,729.0,725.9,726.83,3926.0
2024-11-29 09:50:00,726.83,727.31,726.83,727.12,900.0,726.83,727.31,726.83,727.12,900.0
2024-11-29 09:55:00,727.07,727.37,725.96,726.2,2308.0,727.07,727.37,725.96,726.2,2308.0
2024-11-29 10:00:00,726.12,727.5,725.41,725.41,1134.0,726.12,727.5,725.41,725.41,1134.0
2024-11-29 10:05:00,724.91,724.91,723.41,724.88,854.0,724.91,724.91,723.41,724.88,854.0
2024-11-29 10:10:00,724.86,724.86,724.85,724.86,300.0,724.86,724.86,724.85,724.86,300.0
2024-11-29 10:15:00,723.9,723.9,721.83,721.83,2983.0,723.9,723.9,721.83,721.83,2983.0
2024-11-29 10:20:00,722.59,723.31,721.77,723.31,639.0,722.59,723.31,721.77,723.31,639.0
2024-11-29 10:25:00,722.76,722.76,720.63,720.63,537.0,722.76,722.76,720.63,720.63,537.0
2024-11-29 10:30:00,721.07,722.01,721.06,722.0,666.0,721.07,722.01,721.06,722.0,666.0
2024-11-29 10:35:00,723.43,724.0,723.07,723.95,1485.0,723.43,724.0,723.07,723.95,1485.0
2024-11-29 10:40:00,723.95,725.21,723.95,725.01,450.0,723.95,725.21,723.95,725.01,450.0
2024-11-29 10:45:00,725.84,725.87,725.84,725.87,200.0,725.84,725.87,725.84,725.87,200.0
2024-11-29 10:50:00,725.92,725.92,723.56,723.56,540.0,725.92,725.92,723.56,723.56,540.0
2024-11-29 10:55:00,722.21,722.56,722.21,722.41,600.0,722.21,722.56,722.21,722.41,600.0
2024-11-29 11:00:00,722.18,722.18,721.67,722.03,573.0,722.18,722.18,721.67,722.03,573.0
2024-11-29 11:05:00,721.9,721.9,719.75,719.75,3465.0,721.9,721.9,719.75,719.75,3465.0
2024-11-29 11:10:00,719.82,720.78,719.09,720.78,1596.0,719.82,720.78,719.09,720.78,1596.0
2024-11-29 11:15:00,720.67,721.53,720.66,721.53,800.0,720.67,721.53,720.66,721.53,800.0
2024-11-29 11:20:00,721.97,721.97,721.5,721.5,380.0,721.97,721.97,721.5,721.5,380.0
2024-11-29 11:25:00,721.11,721.25,720.83,721.15,800.0,721.11,721.25,720.83,721.15,800.0
2024-11-29 11:30:00,721.18,721.18,720.43,720.92,908.0,721.18,721.18,720.43,720.92,908.0
2024-11-29 11:35:00,720.61,720.61,720.23,720.24,800.0,720.61,720.61,720.23,720.24,800.0
2024-11-29 11:40:00,720.31,722.49,720.3,722.49,1297.0,720.31,722.49,720.3,722.49,1297.0
2024-11-29 11:45:00,722.42,722.44,720.78,720.79,1403.0,722.42,722.44,720.78,720.79,1403.0
2024-11-29 11:50:00,720.86,721.0,720.85,721.0,200.0,720.86,721.0,720.85,721.0,200.0
2024-11-29 11:55:00,719.67,720.08,719.67,720.08,500.0,719.67,720.08,719.67,720.08,500.0
2024-11-29 12:00:00,719.31,719.43,719.31,719.37,700.0,719.31,719.43,719.31,719.37,700.0
2024-11-29 12:05:00,719.67,720.08,719.67,720.08,500.0,719.67,720.08,719.67,720.08,500.0
2024-11-29 12:10:00,720.84,720.84,719.07,719.08,975.0,720.84,720.84,719.07,719.08,975.0
2024-11-29 12:15:00,719.08,720.8,718.84,718.84,1899.0,719.08,720.8,718.84,718.84,1899.0
2024-11-29 12:20:00,718.84,718.84,718.84,718.84,0.0,718.84,718.84,718.84,718.84,0.0
2024-11-29 12:25:00,720.28,721.46,720.27,721.46,1500.0,720.28,721.46,720.27,721.46,1500.0
2024-11-29 12:30:00,721.63,721.63,721.62,721.63,200.0,721.63,721.63,721.62,721.63,200.0
2024-11-29 12:35:00,721.01,721.04,719.92,720.4,1440.0,721.01,721.04,719.92,720.4,1440.0
2024-11-29 12:40:00,721.24,721.92,721.24,721.92,300.0,721.24,721.92,721.24,721.92,300.0
2024-11-29 12:45:00,721.58,721.66,721.57,721.63,1116.0,721.58,721.66,721.57,721.63,1116.0
2024-11-29 12:50:00,721.79,724.3,721.64,723.1,6201.0,721.79,724.3,721.64,723.1,6201.0
2024-11-29 12:55:00,723.23,723.23,721.05,721.05,3907.0,723.23,723.23,721.05,721.05,3907.0
2024-12-02 09:30:00,723.51,727.72,722.76,727.53,4034.0,723.51,727.72,722.76,727.53,4034.0
2024-12-02 09:35:00,727.6,727.6,723.8,723.81,900.0,727.6,727.6,723.8,723.81,900.0
2024-12-02 09:40:00,725.45,725.45,725.05,725.38,590.0,725.45,725.45,725.05,725.38,590.0
2024-12-02 09:45:00,725.38,725.39,725.38,725.38,100.0,725.38,725.39,725.38,725.38,100.0
2024-12-02 09:50:00,725.49,726.81,725.42,726.68,1225.0,725.49,726.81,725.42,726.68,1225.0
2024-12-02 09:55:00,728.19,728.19,726.15,726.26,1089.0,728.19,728.19,726.15,726.26,1089.0
2024-12-02 10:00:00,728.0,730.93,728.0,728.12,8246.0,728.0,730.93,728.0,728.12,8246.0
2024-12-02 10:05:00,727.92,728.66,727.68,727.69,300.0,727.92,728.66,727.68,727.69,300.0
2024-12-02 10:10:00,727.17,727.17,727.17,727.17,100.0,727.17,727.17,727.17,727.17,100.0
2024-12-02 10:15:00,726.39,728.21,726.39,728.21,1970.0,726.39,728.21,726.39,728.21,1970.0
2024-12-02 10:20:00,728.21,728.21,728.21,728.21,0.0,728.21,728.21,728.21,728.21,0.0
2024-12-02 10:25:00,728.58,728.58,726.93,727.85,580.0,728.58,728.58,726.93,727.85,580.0
2024-12-02 10:30:00,727.04,727.04,722.95,722.95,1502.0,727.04,727.04,722.95,722.95,1502.0
2024-12-02 10:35:00,722.95,722.95,722.95,722.95,0.0,722.95,722.95,722.95,722.95,0.0
2024-12-02 10:40:00,723.74,723.91,722.66,723.9,500.0,723.74,723.91,722.66,723.9,500.0
2024-12-02 10:45:00,723.87,724.65,723.87,724.64,800.0,723.87,724.65,723.87,724.64,800.0
2024-12-02 10:50:00,724.24,724.24,723.88,723.88,400.0,724.24,724.24,723.88,723.88,400.0
2024-12-02 10:55:00,722.17,722.17,722.17,722.17,200.0,722.17,722.17,722.17,722.17,200.0
2024-12-02 11:00:00,721.8,721.8,721.8,721.8,100.0,721.8,721.8,721.8,721.8,100.0
2024-12-02 11:05:00,722.19,722.19,722.18,722.19,321.0,722.19,722.19,722.18,722.19,321.0
2024-12-02 11:10:00,722.18,723.1,722.18,722.74,1000.0,722.18,723.1,722.18,722.74,1000.0
2024-12-02 11:15:00,722.73,722.73,721.53,721.53,809.0,722.73,722.73,721.53,721.53,809.0
2024-12-02 11:20:00,720.52,720.52,720.52,720.52,100.0,720.52,720.52,720.52,720.52,100.0
2024-12-02 11:25:00,720.57,721.46,720.57,721.46,300.0,720.57,721.46,720.57,721.46,300.0
2024-12-02 11:30:00,721.75,721.75,720.68,720.68,400.0,721.75,721.75,720.68,720.68,400.0
2024-12-02 11:35:00,721.48,722.42,721.48,722.42,1119.0,721.48,722.42,721.48,722.42,1119.0
2024-12-02 11:40:00,722.69,722.69,722.68,722.69,100.0,722.69,722.69,722.68,722.69,100.0
2024-12-02 11:45:00,722.55,722.9,721.07,721.07,2145.0,722.55,722.9,721.07,721.07,2145.0
2024-12-02 11:50:00,721.49,722.04,720.15,720.15,2104.0,721.49,722.04,720.15,720.15,2104.0
2024-12-02 11:55:00,721.11,722.57,721.11,722.57,600.0,721.11,722.57,721.11,722.57,600.0
2024-12-02 12:00:00,722.6,723.39,722.6,723.38,700.0,722.6,723.39,722.6,723.38,700.0
2024-12-02 12:05:00,724.03,724.03,724.03,724.03,200.0,724.03,724.03,724.03,724.03,200.0
2024-12-02 12:10:00,724.12,724.24,724.02,724.24,1025.0,724.12,724.24,724.02,724.24,1025.0
2024-12-02 12:15:00,724.38,724.38,722.25,722.25,1302.0,724.38,724.38,722.25,722.25,1302.0
2024-12-02 12:20:00,722.6,722.86,722.18,722.79,1015.0,722.6,722.86,722.18,722.79,1015.0
2024-12-02 12:25:00,722.79,722.79,722.79,722.79,100.0,722.79,722.79,722.79,722.79,100.0
2024-12-02 12:30:00,722.2,722.92,722.2,722.92,921.0,722.2,722.92,722.2,722.92,921.0
2024-12-02 12:35:00,722.46,722.97,722.45,722.46,500.0,722.46,722.97,722.45,722.46,500.0
2024-12-02 12:40:00,722.8,722.97,722.48,722.97,485.0,722.8,722.97,722.48,722.97,485.0
2024-12-02 12:45:00,723.42,723.42,723.42,723.42,134.0,723.42,723.42,723.42,723.42,134.0
2024-12-02 12:50:00,723.45,724.23,723.42,723.42,506.0,723.45,724.23,723.42,723.42,506.0
2024-12-02 12:55:00,723.8,723.8,722.38,722.87,828.0,723.8,723.8,722.38,722.87,828.0
2024-12-02 13:00:00,721.89,722.35,721.89,722.35,200.0,721.89,722.35,721.89,722.35,200.0
2024-12-02 13:05:00,722.35,722.35,722.35,722.35,0.0,722.35,722.35,722.35,722.35,0.0
2024-12-02 13:10:00,720.99,720.99,720.94,720.95,888.0,720.99,720.99,720.94,720.95,888.0
2024-12-02 13:15:00,721.69,722.48,721.68,722.48,4017.0,721.69,722.48,721.68,722.48,4017.0
2024-12-02 13:20:00,722.48,722.48,722.48,722.48,0.0,722.48,722.48,722.48,722.48,0.0
2024-12-02 13:25:00,721.74,721.77,720.98,720.98,1186.0,721.74,721.77,720.98,720.98,1186.0
2024-12-02 13:30:00,721.57,722.47,721.12,722.08,1166.0,721.57,722.47,721.12,722.08,1166.0
2024-12-02 13:35:00,723.38,723.38,723.33,723.33,200.0,723.38,723.38,723.33,723.33,200.0
2024-12-02 13:40:00,723.79,723.79,723.06,723.06,300.0,723.79,723.79,723.06,723.06,300.0
2024-12-02 13:45:00,722.62,722.91,722.62,722.91,400.0,722.62,722.91,722.62,722.91,400.0
2024-12-02 13:50:00,724.04,725.0,724.04,725.0,200.0,724.04,725.0,724.04,725.0,200.0
2024-12-02 13:55:00,725.7,725.7,724.22,725.05,2674.0,725.7,725.7,724.22,725.05,2674.0
2024-12-02 14:00:00,724.14,724.8,724.14,724.8,300.0,724.14,724.8,724.14,724.8,300.0
2024-12-02 14:05:00,724.05,724.06,724.02,724.02,552.0,724.05,724.06,724.02,724.02,552.0
2024-12-02 14:10:00,724.3,724.3,724.3,724.3,300.0,724.3,724.3,724.3,724.3,300.0
2024-12-02 14:15:00,724.5,724.63,724.0,724.0,400.0,724.5,724.63,724.0,724.0,400.0
2024-12-02 14:20:00,724.2,724.2,724.19,724.2,100.0,724.2,724.2,724.19,724.2,100.0
2024-12-02 14:25:00,724.14,724.2,723.26,723.26,700.0,724.14,724.2,723.26,723.26,700.0
2024-12-02 14:30:00,724.07,724.23,723.95,723.95,590.0,724.07,724.23,723.95,723.95,590.0
2024-12-02 14:35:00,723.95,723.95,723.95,723.95,0.0,723.95,723.95,723.95,723.95,0.0
2024-12-02 14:40:00,723.95,723.95,723.95,723.95,0.0,723.95,723.95,723.95,723.95,0.0
2024-12-02 14:45:00,723.88,724.01,723.28,724.01,700.0,723.88,724.01,723.28,724.01,700.0
2024-12-02 14:50:00,724.15,724.34,724.15,724.15,1073.0,724.15,724.34,724.15,724.15,1073.0
2024-12-02 14:55:00,724.15,724.15,723.44,723.66,1417.0,724.15,724.15,723.44,723.66,1417.0
2024-12-02 15:00:00,723.66,723.66,723.66,723.66,0.0,723.66,723.66,723.66,723.66,0.0
2024-12-02 15:05:00,722.9,723.19,722.9,723.19,200.0,722.9,723.19,722.9,723.19,200.0
2024-12-02 15:10:00,723.25,723.36,723.2,723.36,701.0,723.25,723.36,723.2,723.36,701.0
2024-12-02 15:15:00,723.7,723.78,723.27,723.58,1551.0,723.7,723.78,723.27,723.58,1551.0
2024-12-02 15:20:00,723.48,723.48,723.09,723.42,600.0,723.48,723.48,723.09,723.42,600.0
2024-12-02 15:25:00,723.42,723.97,723.42,723.89,1200.0,723.42,723.97,723.42,723.89,1200.0
2024-12-02 15:30:00,723.99,724.06,723.95,723.96,400.0,723.99,724.06,723.95,723.96,400.0
2024-12-02 15:35:00,723.58,723.85,723.3,723.3,800.0,723.58,723.85,723.3,723.3,800.0
2024-12-02 15:40:00,723.08,723.66,723.08,723.29,600.0,723.08,723.66,723.08,723.29,600.0
2024-12-02 15:45:00,723.12,723.3,722.97,723.18,1100.0,723.12,723.3,722.97,723.18,1100.0
2024-12-02 15:50:00,722.92,724.45,722.92,724.07,4441.0,722.92,724.45,722.92,724.07,4441.0
2024-12-02 15:55:00,724.57,724.58,722.65,723.55,11886.0,724.57,724.58,722.65,723.55,11886.0
2024-12-03 09:30:00,715.28,715.28,705.22,715.04,7783.0,715.28,715.28,705.22,715.04,7783.0
2024-12-03 09:35:00,714.0,718.2,714.0,718.2,1690.0,714.0,718.2,714.0,718.2,1690.0
2024-12-03 09:40:00,718.23,719.99,717.88,717.88,772.0,718.23,719.99,717.88,717.88,772.0
2024-12-03 09:45:00,718.39,723.55,718.39,723.43,7066.0,718.39,723.55,718.39,723.43,7066.0
2024-12-03 09:50:00,722.56,726.66,720.13,726.66,4684.0,722.56,726.66,720.13,726.66,4684.0
2024-12-03 09:55:00,726.38,728.53,723.48,723.99,3122.0,726.38,728.53,723.48,723.99,3122.0
2024-12-03 10:00:00,724.32,726.4,724.16,724.82,5231.0,724.32,726.4,724.16,724.82,5231.0
2024-12-03 10:05:00,725.76,725.86,724.24,725.8,2567.0,725.76,725.86,724.24,725.8,2567.0
2024-12-03 10:10:00,724.66,725.77,724.66,725.67,500.0,724.66,725.77,724.66,725.67,500.0
2024-12-03 10:15:00,725.31,725.31,724.23,724.24,841.0,725.31,725.31,724.23,724.24,841.0
2024-12-03 10:20:00,723.43,724.53,723.43,724.53,500.0,723.43,724.53,723.43,724.53,500.0
2024-12-03 10:25:00,723.63,724.74,723.62,724.0,1072.0,723.63,724.74,723.62,724.0,1072.0
2024-12-03 10:30:00,724.0,724.0,723.54,723.85,1330.0,724.0,724.0,723.54,723.85,1330.0
2024-12-03 10:35:00,723.91,724.33,722.86,724.08,1370.0,723.91,724.33,722.86,724.08,1370.0
2024-12-03 10:40:00,723.75,723.75,720.0,720.0,1300.0,723.75,723.75,720.0,720.0,1300.0
2024-12-03 10:45:00,719.62,719.65,719.39,719.47,700.0,719.62,719.65,719.39,719.47,700.0
2024-12-03 10:50:00,719.98,719.98,718.06,718.06,592.0,719.98,719.98,718.06,718.06,592.0
2024-12-03 10:55:00,717.47,719.11,717.05,718.65,3431.0,717.47,719.11,717.05,718.65,3431.0
2024-12-03 11:00:00,719.56,719.71,718.8,719.64,420.0,719.56,719.71,718.8,719.64,420.0
2024-12-03 11:05:00,718.65,720.37,718.65,719.37,1288.0,718.65,720.37,718.65,719.37,1288.0
2024-12-03 11:10:00,718.21,719.98,717.89,718.73,1585.0,718.21,719.98,717.89,718.73,1585.0
2024-12-03 11:15:00,718.73,719.08,717.89,719.08,700.0,718.73,719.08,717.89,719.08,700.0
2024-12-03 11:20:00,719.08,719.08,718.95,718.96,300.0,719.08,719.08,718.95,718.96,300.0
2024-12-03 11:25:00,718.18,718.54,717.98,717.99,613.0,718.18,718.54,717.98,717.99,613.0
2024-12-03 11:30:00,717.99,718.12,717.04,717.34,600.0,717.99,718.12,717.04,717.34,600.0
2024-12-03 11:35:00,717.38,717.38,715.42,716.1,900.0,717.38,717.38,715.42,716.1,900.0
2024-12-03 11:40:00,716.71,717.28,715.77,716.68,4141.0,716.71,717.28,715.77,716.68,4141.0
2024-12-03 11:45:00,717.3,719.22,717.3,719.22,1217.0,717.3,719.22,717.3,719.22,1217.0
2024-12-03 11:50:00,718.6,719.53,718.6,719.53,800.0,718.6,719.53,718.6,719.53,800.0
2024-12-03 11:55:00,719.3,719.91,716.56,716.56,1759.0,719.3,719.91,716.56,716.56,1759.0
2024-12-03 12:00:00,716.89,717.98,716.89,717.28,2400.0,716.89,717.98,716.89,717.28,2400.0
2024-12-03 12:05:00,717.67,717.91,717.23,717.5,3154.0,717.67,717.91,717.23,717.5,3154.0
2024-12-03 12:10:00,717.85,718.21,717.56,718.13,2493.0,717.85,718.21,717.56,718.13,2493.0
2024-12-03 12:15:00,718.25,718.36,717.16,717.66,2502.0,718.25,718.36,717.16,717.66,2502.0
2024-12-03 12:20:00,717.66,717.71,716.99,717.58,2185.0,717.66,717.71,716.99,717.58,2185.0
2024-12-03 12:25:00,717.61,717.71,717.11,717.12,500.0,717.61,717.71,717.11,717.12,500.0
2024-12-03 12:30:00,717.35,717.47,717.09,717.33,1510.0,717.35,717.47,717.09,717.33,1510.0
2024-12-03 12:35:00,716.33,716.55,716.33,716.55,201.0,716.33,716.55,716.33,716.55,201.0
2024-12-03 12:40:00,716.15,716.63,715.96,716.63,691.0,716.15,716.63,715.96,716.63,691.0
2024-12-03 12:45:00,716.63,718.8,716.61,718.43,3749.0,716.63,718.8,716.61,718.43,3749.0
2024-12-03 12:50:00,718.44,718.44,717.96,718.08,900.0,718.44,718.44,717.96,718.08,900.0
2024-12-03 12:55:00,718.61,718.71,718.46,718.69,902.0,718.61,718.71,718.46,718.69,902.0
2024-12-03 13:00:00,719.02,719.24,719.02,719.24,600.0,719.02,719.24,719.02,719.24,600.0
2024-12-03 13:05:00,719.8,720.03,719.8,720.03,796.0,719.8,720.03,719.8,720.03,796.0
2024-12-03 13:10:00,720.5,720.5,719.37,719.37,844.0,720.5,720.5,719.37,719.37,844.0
2024-12-03 13:15:00,717.48,717.55,717.48,717.55,200.0,717.48,717.55,717.48,717.55,200.0
2024-12-03 13:20:00,717.85,718.36,716.52,716.59,2100.0,717.85,718.36,716.52,716.59,2100.0
2024-12-03 13:25:00,716.34,716.34,716.34,716.34,100.0,716.34,716.34,716.34,716.34,100.0
2024-12-03 13:30:00,716.06,716.07,715.52,715.9,899.0,716.06,716.07,715.52,715.9,899.0
2024-12-03 13:35:00,715.97,717.18,715.8,716.61,4619.0,715.97,717.18,715.8,716.61,4619.0
2024-12-03 13:40:00,716.7,716.7,716.7,716.7,101.0,716.7,716.7,716.7,716.7,101.0
2024-12-03 13:45:00,716.7,717.04,716.69,717.04,905.0,716.7,717.04,716.69,717.04,905.0
2024-12-03 13:50:00,717.04,717.42,715.27,715.27,4227.0,717.04,717.42,715.27,715.27,4227.0
2024-12-03 13:55:00,715.25,715.27,714.86,714.86,1967.0,715.25,715.27,714.86,714.86,1967.0
2024-12-03 14:00:00,715.41,716.63,714.94,715.77,4348.0,715.41,716.63,714.94,715.77,4348.0
2024-12-03 14:05:00,716.57,716.57,715.75,716.44,601.0,716.57,716.57,715.75,716.44,601.0
2024-12-03 14:10:00,716.0,716.01,716.0,716.01,502.0,716.0,716.01,716.0,716.01,502.0
2024-12-03 14:15:00,715.77,715.77,714.95,714.95,360.0,715.77,715.77,714.95,714.95,360.0
2024-12-03 14:20:00,715.26,715.69,714.94,715.39,1700.0,715.26,715.69,714.94,715.39,1700.0
2024-12-03 14:25:00,715.01,717.32,715.01,716.61,5745.0,715.01,717.32,715.01,716.61,5745.0
2024-12-03 14:30:00,716.62,716.62,715.67,715.67,578.0,716.62,716.62,715.67,715.67,578.0
2024-12-03 14:35:00,715.82,716.07,715.81,716.07,211.0,715.82,716.07,715.81,716.07,211.0
2024-12-03 14:40:00,715.96,715.96,714.88,715.82,455.0,715.96,715.96,714.88,715.82,455.0
2024-12-03 14:45:00,715.82,715.97,714.86,715.97,3020.0,715.82,715.97,714.86,715.97,3020.0
2024-12-03 14:50:00,715.05,716.19,715.05,716.19,1955.0,715.05,716.19,715.05,716.19,1955.0
2024-12-03 14:55:00,716.5,717.04,716.42,716.42,2645.0,716.5,717.04,716.42,716.42,2645.0
2024-12-03 15:00:00,716.71,716.86,716.05,716.7,751.0,716.71,716.86,716.05,716.7,751.0
2024-12-03 15:05:00,716.47,716.47,715.9,716.38,955.0,716.47,716.47,715.9,716.38,955.0
2024-12-03 15:10:00,716.41,718.1,716.4,717.64,4819.0,716.41,718.1,716.4,717.64,4819.0
2024-12-03 15:15:00,717.79,718.11,717.69,717.92,1382.0,717.79,718.11,717.69,717.92,1382.0
2024-12-03 15:20:00,717.85,718.07,717.84,718.07,700.0,717.85,718.07,717.84,718.07,700.0
2024-12-03 15:25:00,717.55,717.55,716.69,717.1,2776.0,717.55,717.55,716.69,717.1,2776.0
2024-12-03 15:30:00,717.13,717.85,717.13,717.85,2850.0,717.13,717.85,717.13,717.85,2850.0
2024-12-03 15:35:00,718.05,718.97,717.91,718.97,5306.0,718.05,718.97,717.91,718.97,5306.0
2024-12-03 15:40:00,720.0,720.14,719.47,720.13,1302.0,720.0,720.14,719.47,720.13,1302.0
2024-12-03 15:45:00,720.21,720.66,720.09,720.09,1600.0,720.21,720.66,720.09,720.09,1600.0
2024-12-03 15:50:00,720.64,721.0,720.34,720.9,3427.0,720.64,721.0,720.34,720.9,3427.0
2024-12-03 15:55:00,720.34,721.26,719.15,719.17,19722.0,720.34,721.26,719.15,719.17,19722.0
2024-12-04 09:30:00,741.57,746.15,741.57,746.15,1009.0,741.57,746.15,741.57,746.15,1009.0
2024-12-04 09:35:00,745.89,752.0,744.46,745.75,28368.0,745.89,752.0,744.46,745.75,28368.0
2024-12-04 09:40:00,749.18,750.38,744.77,745.85,3736.0,749.18,750.38,744.77,745.85,3736.0
2024-12-04 09:45:00,746.08,752.05,746.07,751.5,3795.0,746.08,752.05,746.07,751.5,3795.0
2024-12-04 09:50:00,751.1,757.21,751.0,757.21,6711.0,751.1,757.21,751.0,757.21,6711.0
2024-12-04 09:55:00,755.18,755.18,750.88,750.88,6860.0,755.18,755.18,750.88,750.88,6860.0
2024-12-04 10:00:00,750.88,752.15,748.79,750.77,2778.0,750.88,752.15,748.79,750.77,2778.0
2024-12-04 10:05:00,750.63,752.0,750.11,751.44,2604.0,750.63,752.0,750.11,751.44,2604.0
2024-12-04 10:10:00,751.72,754.36,751.71,754.36,619.0,751.72,754.36,751.71,754.36,619.0
2024-12-04 10:15:00,754.42,754.42,754.2,754.41,577.0,754.42,754.42,754.2,754.41,577.0
2024-12-04 10:20:00,754.91,756.0,754.47,754.81,2636.0,754.91,756.0,754.47,754.81,2636.0
2024-12-04 10:25:00,754.1,754.73,753.47,754.25,3728.0,754.1,754.73,753.47,754.25,3728.0
2024-12-04 10:30:00,755.45,757.73,754.64,757.73,2345.0,755.45,757.73,754.64,757.73,2345.0
2024-12-04 10:35:00,757.18,760.46,756.56,759.69,9391.0,757.18,760.46,756.56,759.69,9391.0
2024-12-04 10:40:00,759.69,759.69,759.62,759.69,1045.0,759.69,759.69,759.62,759.69,1045.0
2024-12-04 10:45:00,760.99,761.12,759.21,760.61,10546.0,760.99,761.12,759.21,760.61,10546.0
2024-12-04 10:50:00,761.05,762.47,759.23,761.89,4698.0,761.05,762.47,759.23,761.89,4698.0
2024-12-04 10:55:00,761.66,762.21,760.39,760.39,7997.0,761.66,762.21,760.39,760.39,7997.0
2024-12-04 11:00:00,759.75,759.75,754.93,755.83,3615.0,759.75,759.75,754.93,755.83,3615.0
2024-12-04 11:05:00,755.56,756.62,753.96,755.34,5629.0,755.56,756.62,753.96,755.34,5629.0
2024-12-04 11:10:00,756.16,757.41,756.13,756.13,950.0,756.16,757.41,756.13,756.13,950.0
2024-12-04 11:15:00,756.69,757.28,754.67,756.6,1736.0,756.69,757.28,754.67,756.6,1736.0
2024-12-04 11:20:00,756.62,757.66,756.24,757.12,2408.0,756.62,757.66,756.24,757.12,2408.0
2024-12-04 11:25:00,757.11,757.86,756.76,756.96,1911.0,757.11,757.86,756.76,756.96,1911.0
2024-12-04 11:30:00,757.11,757.54,756.24,757.09,1946.0,757.11,757.54,756.24,757.09,1946.0
2024-12-04 11:35:00,758.41,758.41,757.83,758.23,651.0,758.41,758.41,757.83,758.23,651.0
2024-12-04 11:40:00,758.2,761.38,757.99,760.0,5700.0,758.2,761.38,757.99,760.0,5700.0
2024-12-04 11:45:00,759.8,759.8,757.68,758.13,600.0,759.8,759.8,757.68,758.13,600.0
2024-12-04 11:50:00,758.13,758.13,758.13,758.13,100.0,758.13,758.13,758.13,758.13,100.0
2024-12-04 11:55:00,758.15,759.41,758.15,759.32,978.0,758.15,759.41,758.15,759.32,978.0
2024-12-04 12:00:00,758.78,759.23,757.2,757.2,910.0,758.78,759.23,757.2,757.2,910.0
2024-12-04 12:05:00,758.93,758.96,758.88,758.88,400.0,758.93,758.96,758.88,758.88,400.0
2024-12-04 12:10:00,758.26,758.63,757.51,757.51,656.0,758.26,758.63,757.51,757.51,656.0
2024-12-04 12:15:00,758.35,760.0,758.35,759.85,1492.0,758.35,760.0,758.35,759.85,1492.0
2024-12-04 12:20:00,760.47,761.09,760.46,760.74,3617.0,760.47,761.09,760.46,760.74,3617.0
2024-12-04 12:25:00,760.13,760.58,758.73,759.9,2063.0,760.13,760.58,758.73,759.9,2063.0
2024-12-04 12:30:00,757.51,757.51,756.18,756.82,2445.0,757.51,757.51,756.18,756.82,2445.0
2024-12-04 12:35:00,757.58,757.58,756.92,756.93,200.0,757.58,757.58,756.92,756.93,200.0
2024-12-04 12:40:00,757.09,757.09,756.66,757.01,1854.0,757.09,757.09,756.66,757.01,1854.0
2024-12-04 12:45:00,756.41,758.78,756.41,758.13,4389.0,756.41,758.78,756.41,758.13,4389.0
2024-12-04 12:50:00,757.34,758.08,757.3,757.95,600.0,757.34,758.08,757.3,757.95,600.0
2024-12-04 12:55:00,758.47,759.36,758.46,759.36,606.0,758.47,759.36,758.46,759.36,606.0
2024-12-04 13:00:00,758.72,759.81,758.64,759.63,21920.0,758.72,759.81,758.64,759.63,21920.0
2024-12-04 13:05:00,760.25,760.25,759.14,759.46,650.0,760.25,760.25,759.14,759.46,650.0
2024-12-04 13:10:00,759.5,760.46,758.25,758.38,5142.0,759.5,760.46,758.25,758.38,5142.0
2024-12-04 13:15:00,758.65,758.7,756.16,756.92,2663.0,758.65,758.7,756.16,756.92,2663.0
2024-12-04 13:20:00,756.54,757.52,755.93,756.64,1101.0,756.54,757.52,755.93,756.64,1101.0
2024-12-04 13:25:00,756.53,756.72,756.35,756.53,1200.0,756.53,756.72,756.35,756.53,1200.0
2024-12-04 13:30:00,754.84,755.13,754.83,755.13,800.0,754.84,755.13,754.83,755.13,800.0
2024-12-04 13:35:00,755.25,755.96,755.2,755.57,3040.0,755.25,755.96,755.2,755.57,3040.0
2024-12-04 13:40:00,755.53,756.63,755.41,756.63,24469.0,755.53,756.63,755.41,756.63,24469.0
2024-12-04 13:45:00,756.63,759.55,756.63,759.01,22987.0,756.63,759.55,756.63,759.01,22987.0
2024-12-04 13:50:00,757.94,757.94,757.28,757.42,550.0,757.94,757.94,757.28,757.42,550.0
2024-12-04 13:55:00,758.84,759.13,758.33,758.33,1200.0,758.84,759.13,758.33,758.33,1200.0
2024-12-04 14:00:00,758.33,758.33,757.92,758.07,1250.0,758.33,758.33,757.92,758.07,1250.0
2024-12-04 14:05:00,758.14,758.15,758.04,758.05,600.0,758.14,758.15,758.04,758.05,600.0
2024-12-04 14:10:00,758.05,758.05,756.76,756.76,1600.0,758.05,758.05,756.76,756.76,1600.0
2024-12-04 14:15:00,756.76,757.94,756.02,757.0,6116.0,756.76,757.94,756.02,757.0,6116.0
2024-12-04 14:20:00,756.75,757.26,756.02,757.17,6117.0,756.75,757.26,756.02,757.17,6117.0
2024-12-04 14:25:00,756.99,757.24,756.8,756.8,5380.0,756.99,757.24,756.8,756.8,5380.0
2024-12-04 14:30:00,756.99,757.0,756.86,757.0,1040.0,756.99,757.0,756.86,757.0,1040.0
2024-12-04 14:35:00,757.0,757.0,756.86,757.0,700.0,757.0,757.0,756.86,757.0,700.0
2024-12-04 14:40:00,757.49,759.01,756.83,757.84,2266.0,757.49,759.01,756.83,757.84,2266.0
2024-12-04 14:45:00,757.99,758.09,757.42,757.7,2718.0,757.99,758.09,757.42,757.7,2718.0
2024-12-04 14:50:00,757.49,757.87,756.82,756.82,6780.0,757.49,757.87,756.82,756.82,6780.0
2024-12-04 14:55:00,756.66,756.77,756.04,756.77,810.0,756.66,756.77,756.04,756.77,810.0
2024-12-04 15:00:00,756.77,757.42,756.72,756.83,1150.0,756.77,757.42,756.72,756.83,1150.0
2024-12-04 15:05:00,757.28,757.28,756.81,756.82,1420.0,757.28,757.28,756.81,756.82,1420.0
2024-12-04 15:10:00,756.07,756.07,754.94,755.75,850.0,756.07,756.07,754.94,755.75,850.0
2024-12-04 15:15:00,755.75,755.9,754.91,755.2,2638.0,755.75,755.9,754.91,755.2,2638.0
2024-12-04 15:20:00,755.11,755.65,754.39,754.87,1831.0,755.11,755.65,754.39,754.87,1831.0
2024-12-04 15:25:00,756.0,756.74,755.96,756.01,2830.0,756.0,756.74,755.96,756.01,2830.0
2024-12-04 15:30:00,756.01,758.27,755.98,758.2,3000.0,756.01,758.27,755.98,758.2,3000.0
2024-12-04 15:35:00,758.41,759.18,757.69,759.01,8470.0,758.41,759.18,757.69,759.01,8470.0
2024-12-04 15:40:00,759.1,759.68,757.33,757.33,11367.0,759.1,759.68,757.33,757.33,11367.0
2024-12-04 15:45:00,757.59,759.06,756.45,756.45,6098.0,757.59,759.06,756.45,756.45,6098.0
2024-12-04 15:50:00,757.06,757.66,756.7,757.43,4432.0,757.06,757.66,756.7,757.43,4432.0
2024-12-04 15:55:00,757.24,757.75,756.43,757.58,17299.0,757.24,757.75,756.43,757.58,17299.0
2024-12-05 09:30:00,751.41,751.78,740.78,750.46,24663.0,751.41,751.78,740.78,750.46,24663.0
2024-12-05 09:35:00,749.94,752.72,746.32,746.33,4432.0,749.94,752.72,746.32,746.33,4432.0
2024-12-05 09:40:00,746.98,751.42,746.98,750.01,23129.0,746.98,751.42,746.98,750.01,23129.0
2024-12-05 09:45:00,749.68,750.9,748.99,749.0,835.0,749.68,750.9,748.99,749.0,835.0
2024-12-05 09:50:00,748.86,749.0,747.25,748.09,1069.0,748.86,749.0,747.25,748.09,1069.0
2024-12-05 09:55:00,748.0,751.45,747.96,751.45,4503.0,748.0,751.45,747.96,751.45,4503.0
2024-12-05 10:00:00,751.45,753.16,749.73,750.37,6876.0,751.45,753.16,749.73,750.37,6876.0
2024-12-05 10:05:00,750.63,750.98,748.08,748.22,2604.0,750.63,750.98,748.08,748.22,2604.0
2024-12-05 10:10:00,748.67,752.28,748.67,751.99,6006.0,748.67,752.28,748.67,751.99,6006.0
2024-12-05 10:15:00,751.8,751.8,751.63,751.63,302.0,751.8,751.8,751.63,751.63,302.0
2024-12-05 10:20:00,751.4,751.51,751.23,751.23,1959.0,751.4,751.51,751.23,751.23,1959.0
2024-12-05 10:25:00,751.55,751.55,750.8,751.43,1452.0,751.55,751.55,750.8,751.43,1452.0
2024-12-05 10:30:00,751.87,751.87,750.77,750.78,828.0,751.87,751.87,750.77,750.78,828.0
2024-12-05 10:35:00,750.86,751.08,750.09,751.08,1538.0,750.86,751.08,750.09,751.08,1538.0
2024-12-05 10:40:00,750.78,751.87,750.77,751.87,362.0,750.78,751.87,750.77,751.87,362.0
2024-12-05 10:45:00,750.75,750.76,750.1,750.1,960.0,750.75,750.76,750.1,750.1,960.0
2024-12-05 10:50:00,749.39,749.67,747.18,747.44,7420.0,749.39,749.67,747.18,747.44,7420.0
2024-12-05 10:55:00,747.6,749.01,746.91,749.0,4942.0,747.6,749.01,746.91,749.0,4942.0
2024-12-05 11:00:00,748.9,749.45,748.88,749.28,1878.0,748.9,749.45,748.88,749.28,1878.0
2024-12-05 11:05:00,749.3,750.01,749.15,749.51,4243.0,749.3,750.01,749.15,749.51,4243.0
2024-12-05 11:10:00,749.26,749.26,748.52,749.2,735.0,749.26,749.26,748.52,749.2,735.0
2024-12-05 11:15:00,748.54,749.06,748.47,749.06,900.0,748.54,749.06,748.47,749.06,900.0
2024-12-05 11:20:00,749.02,750.01,748.54,748.54,3476.0,749.02,750.01,748.54,748.54,3476.0
2024-12-05 11:25:00,748.24,748.24,747.02,747.08,600.0,748.24,748.24,747.02,747.08,600.0
2024-12-05 11:30:00,747.2,747.31,747.16,747.31,2480.0,747.2,747.31,747.16,747.31,2480.0
2024-12-05 11:35:00,747.55,747.56,747.5,747.56,300.0,747.55,747.56,747.5,747.56,300.0
2024-12-05 11:40:00,747.57,748.05,746.3,746.3,9024.0,747.57,748.05,746.3,746.3,9024.0
2024-12-05 11:45:00,746.78,748.34,746.78,747.87,7918.0,746.78,748.34,746.78,747.87,7918.0
2024-12-05 11:50:00,748.0,748.0,746.48,746.51,3107.0,748.0,748.0,746.48,746.51,3107.0
2024-12-05 11:55:00,747.15,748.59,747.15,748.11,3735.0,747.15,748.59,747.15,748.11,3735.0
2024-12-05 12:00:00,747.6,749.16,747.43,748.96,1798.0,747.6,749.16,747.43,748.96,1798.0
2024-12-05 12:05:00,748.18,749.42,748.18,748.72,749.0,748.18,749.42,748.18,748.72,749.0
2024-12-05 12:10:00,748.39,748.7,748.11,748.63,1079.0,748.39,748.7,748.11,748.63,1079.0
2024-12-05 12:15:00,747.97,748.85,747.91,747.95,4900.0,747.97,748.85,747.91,747.95,4900.0
2024-12-05 12:20:00,748.31,748.98,747.72,748.16,8858.0,748.31,748.98,747.72,748.16,8858.0
2024-12-05 12:25:00,748.0,748.6,747.53,747.8,5246.0,748.0,748.6,747.53,747.8,5246.0
2024-12-05 12:30:00,748.1,748.1,747.54,747.85,1608.0,748.1,748.1,747.54,747.85,1608.0
2024-12-05 12:35:00,747.89,748.03,747.16,747.25,1100.0,747.89,748.03,747.16,747.25,1100.0
2024-12-05 12:40:00,747.94,749.11,747.88,748.9,1901.0,747.94,749.11,747.88,748.9,1901.0
2024-12-05 12:45:00,748.31,748.97,748.31,748.97,407.0,748.31,748.97,748.31,748.97,407.0
2024-12-05 12:50:00,749.05,749.05,748.32,748.84,865.0,749.05,749.05,748.32,748.84,865.0
2024-12-05 12:55:00,748.18,749.04,748.18,748.76,1019.0,748.18,749.04,748.18,748.76,1019.0
2024-12-05 13:00:00,748.72,749.27,748.3,748.31,2403.0,748.72,749.27,748.3,748.31,2403.0
2024-12-05 13:05:00,748.38,748.39,747.47,748.0,500.0,748.38,748.39,747.47,748.0,500.0
2024-12-05 13:10:00,748.41,748.41,747.51,747.82,1270.0,748.41,748.41,747.51,747.82,1270.0
2024-12-05 13:15:00,747.63,747.9,747.63,747.9,300.0,747.63,747.9,747.63,747.9,300.0
2024-12-05 13:20:00,748.13,748.24,747.23,747.23,2254.0,748.13,748.24,747.23,747.23,2254.0
2024-12-05 13:25:00,746.93,747.43,746.49,746.82,1223.0,746.93,747.43,746.49,746.82,1223.0
2024-12-05 13:30:00,746.94,747.0,746.78,747.0,1524.0,746.94,747.0,746.78,747.0,1524.0
2024-12-05 13:35:00,747.01,747.01,746.12,746.76,2124.0,747.01,747.01,746.12,746.76,2124.0
2024-12-05 13:40:00,746.82,747.27,746.82,746.97,919.0,746.82,747.27,746.82,746.97,919.0
2024-12-05 13:45:00,746.84,747.37,746.84,746.94,3301.0,746.84,747.37,746.84,746.94,3301.0
2024-12-05 13:50:00,746.94,746.94,746.53,746.87,1774.0,746.94,746.94,746.53,746.87,1774.0
2024-12-05 13:55:00,746.46,746.46,745.1,745.1,1515.0,746.46,746.46,745.1,745.1,1515.0
2024-12-05 14:00:00,744.33,744.33,743.29,743.58,900.0,744.33,744.33,743.29,743.58,900.0
2024-12-05 14:05:00,743.23,744.07,743.0,743.79,1872.0,743.23,744.07,743.0,743.79,1872.0
2024-12-05 14:10:00,743.79,744.12,743.47,743.96,1216.0,743.79,744.12,743.47,743.96,1216.0
2024-12-05 14:15:00,743.96,743.96,743.14,743.62,1246.0,743.96,743.96,743.14,743.62,1246.0
2024-12-05 14:20:00,743.63,744.04,743.38,743.63,1327.0,743.63,744.04,743.38,743.63,1327.0
2024-12-05 14:25:00,743.52,744.43,743.0,743.0,2764.0,743.52,744.43,743.0,743.0,2764.0
2024-12-05 14:30:00,742.88,743.2,742.46,742.46,900.0,742.88,743.2,742.46,742.46,900.0
2024-12-05 14:35:00,742.41,743.42,742.36,743.42,1066.0,742.41,743.42,742.36,743.42,1066.0
2024-12-05 14:40:00,743.43,743.43,742.42,743.1,600.0,743.43,743.43,742.42,743.1,600.0
2024-12-05 14:45:00,743.25,743.77,743.08,743.41,713.0,743.25,743.77,743.08,743.41,713.0
2024-12-05 14:50:00,742.77,743.42,742.77,743.37,600.0,742.77,743.42,742.77,743.37,600.0
2024-12-05 14:55:00,743.06,744.13,742.99,743.85,1471.0,743.06,744.13,742.99,743.85,1471.0
2024-12-05 15:00:00,743.53,743.53,742.86,742.86,400.0,743.53,743.53,742.86,742.86,400.0
2024-12-05 15:05:00,743.62,743.87,743.22,743.75,1106.0,743.62,743.87,743.22,743.75,1106.0
2024-12-05 15:10:00,743.29,743.52,743.26,743.43,1337.0,743.29,743.52,743.26,743.43,1337.0
2024-12-05 15:15:00,743.43,743.43,742.25,742.25,1152.0,743.43,743.43,742.25,742.25,1152.0
2024-12-05 15:20:00,742.21,742.21,741.16,741.16,930.0,742.21,742.21,741.16,741.16,930.0
2024-12-05 15:25:00,741.16,741.72,740.37,741.17,4487.0,741.16,741.72,740.37,741.17,4487.0
2024-12-05 15:30:00,740.82,740.83,739.36,739.5,2101.0,740.82,740.83,739.36,739.5,2101.0
2024-12-05 15:35:00,739.82,740.03,738.86,739.71,4488.0,739.82,740.03,738.86,739.71,4488.0
2024-12-05 15:40:00,739.71,740.08,737.73,738.05,7449.0,739.71,740.08,737.73,738.05,7449.0
2024-12-05 15:45:00,738.18,738.79,737.14,737.75,7193.0,738.18,738.79,737.14,737.75,7193.0
2024-12-05 15:50:00,737.83,740.43,737.82,738.37,8148.0,737.83,740.43,737.82,738.37,8148.0
2024-12-05 15:55:00,738.37,738.6,736.92,736.98,30140.0,738.37,738.6,736.92,736.98,30140.0
2024-12-06 09:30:00,749.62,749.62,740.73,747.2,8878.0,749.62,749.62,740.73,747.2,8878.0
2024-12-06 09:35:00,747.2,748.32,746.16,746.24,2907.0,747.2,748.32,746.16,746.24,2907.0
2024-12-06 09:40:00,745.51,751.83,745.0,750.2,9100.0,745.51,751.83,745.0,750.2,9100.0
2024-12-06 09:45:00,750.2,751.26,748.24,751.26,3400.0,750.2,751.26,748.24,751.26,3400.0
2024-12-06 09:50:00,751.55,752.31,750.47,750.53,3000.0,751.55,752.31,750.47,750.53,3000.0
2024-12-06 09:55:00,750.57,755.0,750.56,755.0,1810.0,750.57,755.0,750.56,755.0,1810.0
2024-12-06 10:00:00,754.05,756.79,752.57,752.89,4485.0,754.05,756.79,752.57,752.89,4485.0
2024-12-06 10:05:00,752.89,754.97,751.4,752.12,6156.0,752.89,754.97,751.4,752.12,6156.0
2024-12-06 10:10:00,750.93,752.74,750.92,752.37,1628.0,750.93,752.74,750.92,752.37,1628.0
2024-12-06 10:15:00,752.0,753.33,751.34,751.9,5854.0,752.0,753.33,751.34,751.9,5854.0
2024-12-06 10:20:00,752.71,752.76,751.7,751.7,4843.0,752.71,752.76,751.7,751.7,4843.0
2024-12-06 10:25:00,751.93,755.36,751.62,753.68,12499.0,751.93,755.36,751.62,753.68,12499.0
2024-12-06 10:30:00,753.8,753.8,752.83,753.05,904.0,753.8,753.8,752.83,753.05,904.0
2024-12-06 10:35:00,752.24,755.03,752.06,753.75,1667.0,752.24,755.03,752.06,753.75,1667.0
2024-12-06 10:40:00,753.99,755.76,753.93,754.21,2775.0,753.99,755.76,753.93,754.21,2775.0
2024-12-06 10:45:00,755.48,755.94,754.7,755.06,1441.0,755.48,755.94,754.7,755.06,1441.0
2024-12-06 10:50:00,754.01,754.56,753.34,753.92,850.0,754.01,754.56,753.34,753.92,850.0
2024-12-06 10:55:00,753.79,754.04,753.04,754.0,1100.0,753.79,754.04,753.04,754.0,1100.0
2024-12-06 11:00:00,754.2,754.41,753.61,753.61,2342.0,754.2,754.41,753.61,753.61,2342.0
2024-12-06 11:05:00,753.62,753.62,751.9,752.02,1426.0,753.62,753.62,751.9,752.02,1426.0
2024-12-06 11:10:00,752.9,753.57,752.73,753.57,600.0,752.9,753.57,752.73,753.57,600.0
2024-12-06 11:15:00,753.57,754.91,753.48,754.08,1376.0,753.57,754.91,753.48,754.08,1376.0
2024-12-06 11:20:00,754.72,754.72,752.9,753.18,915.0,754.72,754.72,752.9,753.18,915.0
2024-12-06 11:25:00,753.38,753.99,752.67,753.99,800.0,753.38,753.99,752.67,753.99,800.0
2024-12-06 11:30:00,753.05,753.91,752.66,753.9,829.0,753.05,753.91,752.66,753.9,829.0
2024-12-06 11:35:00,753.57,755.0,753.57,754.23,3177.0,753.57,755.0,753.57,754.23,3177.0
2024-12-06 11:40:00,754.63,754.76,753.84,753.84,1796.0,754.63,754.76,753.84,753.84,1796.0
2024-12-06 11:45:00,753.88,754.06,753.31,753.33,907.0,753.88,754.06,753.31,753.33,907.0
2024-12-06 11:50:00,753.31,753.31,752.32,752.46,907.0,753.31,753.31,752.32,752.46,907.0
2024-12-06 11:55:00,752.46,753.03,752.14,752.14,4206.0,752.46,753.03,752.14,752.14,4206.0
2024-12-06 12:00:00,752.18,752.54,751.5,751.5,2762.0,752.18,752.54,751.5,751.5,2762.0
2024-12-06 12:05:00,752.4,752.42,751.78,751.95,4949.0,752.4,752.42,751.78,751.95,4949.0
2024-12-06 12:10:00,752.07,752.58,751.49,751.49,4158.0,752.07,752.58,751.49,751.49,4158.0
2024-12-06 12:15:00,751.44,751.45,750.93,750.94,928.0,751.44,751.45,750.93,750.94,928.0
2024-12-06 12:20:00,750.24,750.57,749.36,750.24,1334.0,750.24,750.57,749.36,750.24,1334.0
2024-12-06 12:25:00,749.5,749.51,748.79,749.51,845.0,749.5,749.51,748.79,749.51,845.0
2024-12-06 12:30:00,749.45,749.69,747.7,748.16,7478.0,749.45,749.69,747.7,748.16,7478.0
2024-12-06 12:35:00,748.6,749.7,748.6,749.7,3452.0,748.6,749.7,748.6,749.7,3452.0
2024-12-06 12:40:00,749.71,749.71,748.93,749.55,2882.0,749.71,749.71,748.93,749.55,2882.0
2024-12-06 12:45:00,749.44,749.44,746.69,747.03,12034.0,749.44,749.44,746.69,747.03,12034.0
2024-12-06 12:50:00,747.01,747.02,746.01,746.31,3420.0,747.01,747.02,746.01,746.31,3420.0
2024-12-06 12:55:00,746.64,747.47,745.58,746.51,18764.0,746.64,747.47,745.58,746.51,18764.0
2024-12-06 13:00:00,746.51,746.63,745.47,745.62,2094.0,746.51,746.63,745.47,745.62,2094.0
2024-12-06 13:05:00,745.89,746.28,745.57,746.17,1701.0,745.89,746.28,745.57,746.17,1701.0
2024-12-06 13:10:00,746.8,746.87,745.25,745.3,1859.0,746.8,746.87,745.25,745.3,1859.0
2024-12-06 13:15:00,745.6,745.74,745.5,745.5,648.0,745.6,745.74,745.5,745.5,648.0
2024-12-06 13:20:00,745.99,747.06,745.34,745.57,12905.0,745.99,747.06,745.34,745.57,12905.0
2024-12-06 13:25:00,746.21,746.36,745.8,746.05,1636.0,746.21,746.36,745.8,746.05,1636.0
2024-12-06 13:30:00,745.62,745.83,745.0,745.37,564.0,745.62,745.83,745.0,745.37,564.0
2024-12-06 13:35:00,745.24,745.59,744.87,744.87,400.0,745.24,745.59,744.87,744.87,400.0
2024-12-06 13:40:00,744.87,744.92,744.0,744.57,3229.0,744.87,744.92,744.0,744.57,3229.0
2024-12-06 13:45:00,744.57,745.86,744.56,745.86,400.0,744.57,745.86,744.56,745.86,400.0
2024-12-06 13:50:00,745.96,745.96,744.68,745.46,900.0,745.96,745.96,744.68,745.46,900.0
2024-12-06 13:55:00,745.46,745.46,744.46,744.56,829.0,745.46,745.46,744.46,744.56,829.0
2024-12-06 14:00:00,744.62,744.98,744.5,744.5,1550.0,744.62,744.98,744.5,744.5,1550.0
2024-12-06 14:05:00,744.5,744.51,742.23,742.23,10189.0,744.5,744.51,742.23,742.23,10189.0
2024-12-06 14:10:00,742.72,743.26,741.66,742.29,2100.0,742.72,743.26,741.66,742.29,2100.0
2024-12-06 14:15:00,742.51,743.3,742.51,743.0,2341.0,742.51,743.3,742.51,743.0,2341.0
2024-12-06 14:20:00,743.0,743.0,743.0,743.0,0.0,743.0,743.0,743.0,743.0,0.0
2024-12-06 14:25:00,742.78,743.97,742.77,743.48,1630.0,742.78,743.97,742.77,743.48,1630.0
2024-12-06 14:30:00,743.2,743.95,743.2,743.95,300.0,743.2,743.95,743.2,743.95,300.0
2024-12-06 14:35:00,744.76,745.22,744.3,744.3,549.0,744.76,745.22,744.3,744.3,549.0
2024-12-06 14:40:00,745.32,745.32,743.37,744.01,2203.0,745.32,745.32,743.37,744.01,2203.0
2024-12-06 14:45:00,744.28,745.32,744.18,745.32,2441.0,744.28,745.32,744.18,745.32,2441.0
2024-12-06 14:50:00,744.57,744.61,743.89,743.89,412.0,744.57,744.61,743.89,743.89,412.0
2024-12-06 14:55:00,743.98,744.39,743.47,743.5,1457.0,743.98,744.39,743.47,743.5,1457.0
2024-12-06 15:00:00,744.06,744.06,743.21,743.8,1492.0,744.06,744.06,743.21,743.8,1492.0
2024-12-06 15:05:00,743.22,744.07,743.19,743.26,2117.0,743.22,744.07,743.19,743.26,2117.0
2024-12-06 15:10:00,743.16,743.26,742.77,742.78,721.0,743.16,743.26,742.77,742.78,721.0
2024-12-06 15:15:00,742.85,743.28,741.16,741.17,5823.0,742.85,743.28,741.16,741.17,5823.0
2024-12-06 15:20:00,741.13,741.97,740.86,741.57,1594.0,741.13,741.97,740.86,741.57,1594.0
2024-12-06 15:25:00,741.58,742.53,741.57,742.0,1650.0,741.58,742.53,741.57,742.0,1650.0
2024-12-06 15:30:00,741.59,741.95,740.67,740.67,3868.0,741.59,741.95,740.67,740.67,3868.0
2024-12-06 15:35:00,740.85,740.85,738.2,740.2,6130.0,740.85,740.85,738.2,740.2,6130.0
2024-12-06 15:40:00,740.21,741.32,740.2,740.79,3252.0,740.21,741.32,740.2,740.79,3252.0
2024-12-06 15:45:00,741.31,741.85,741.31,741.83,7733.0,741.31,741.85,741.31,741.83,7733.0
2024-12-06 15:50:00,742.33,744.14,741.33,742.75,8196.0,742.33,744.14,741.33,742.75,8196.0
2024-12-06 15:55:00,742.72,743.3,741.51,741.64,31295.0,742.72,743.3,741.51,741.64,31295.0
2024-12-09 09:30:00,744.23,752.15,744.23,749.0,14483.0,744.23,752.15,744.23,749.0,14483.0
2024-12-09 09:35:00,748.14,750.67,748.14,750.03,1800.0,748.14,750.67,748.14,750.03,1800.0
2024-12-09 09:40:00,749.71,749.91,747.61,749.87,1000.0,749.71,749.91,747.61,749.87,1000.0
2024-12-09 09:45:00,749.87,750.5,748.55,749.7,2604.0,749.87,750.5,748.55,749.7,2604.0
2024-12-09 09:50:00,749.69,749.69,748.13,748.13,920.0,749.69,749.69,748.13,748.13,920.0
2024-12-09 09:55:00,748.13,748.13,748.13,748.13,0.0,748.13,748.13,748.13,748.13,0.0
2024-12-09 10:00:00,744.61,749.02,744.61,748.21,1996.0,744.61,749.02,744.61,748.21,1996.0
2024-12-09 10:05:00,748.25,748.62,747.11,747.71,3841.0,748.25,748.62,747.11,747.71,3841.0
2024-12-09 10:10:00,748.07,748.07,747.39,747.79,1209.0,748.07,748.07,747.39,747.79,1209.0
2024-12-09 10:15:00,747.79,750.6,746.85,749.17,13871.0,747.79,750.6,746.85,749.17,13871.0
2024-12-09 10:20:00,749.01,749.01,745.71,745.71,1291.0,749.01,749.01,745.71,745.71,1291.0
2024-12-09 10:25:00,744.0,744.37,742.18,742.18,1856.0,744.0,744.37,742.18,742.18,1856.0
2024-12-09 10:30:00,741.26,742.47,739.59,741.74,1500.0,741.26,742.47,739.59,741.74,1500.0
2024-12-09 10:35:00,739.14,740.85,738.56,740.85,1200.0,739.14,740.85,738.56,740.85,1200.0
2024-12-09 10:40:00,740.0,741.47,738.0,740.68,2820.0,740.0,741.47,738.0,740.68,2820.0
2024-12-09 10:45:00,740.53,740.53,737.37,738.34,1200.0,740.53,740.53,737.37,738.34,1200.0
2024-12-09 10:50:00,738.2,738.21,733.85,737.24,2810.0,738.2,738.21,733.85,737.24,2810.0
2024-12-09 10:55:00,737.35,737.35,736.03,736.05,1056.0,737.35,737.35,736.03,736.05,1056.0
2024-12-09 11:00:00,736.05,738.18,735.72,737.99,2100.0,736.05,738.18,735.72,737.99,2100.0
2024-12-09 11:05:00,737.31,737.31,734.76,734.97,1499.0,737.31,737.31,734.76,734.97,1499.0
2024-12-09 11:10:00,735.23,736.32,735.22,736.25,400.0,735.23,736.32,735.22,736.25,400.0
2024-12-09 11:15:00,735.81,737.99,735.47,736.97,2197.0,735.81,737.99,735.47,736.97,2197.0
2024-12-09 11:20:00,737.25,738.19,736.48,736.49,2922.0,737.25,738.19,736.48,736.49,2922.0
2024-12-09 11:25:00,736.49,737.98,736.48,737.31,2653.0,736.49,737.98,736.48,737.31,2653.0
2024-12-09 11:30:00,737.18,738.11,737.09,737.09,620.0,737.18,738.11,737.09,737.09,620.0
2024-12-09 11:35:00,737.09,737.9,737.08,737.3,2545.0,737.09,737.9,737.08,737.3,2545.0
2024-12-09 11:40:00,737.3,738.28,736.24,736.97,3470.0,737.3,738.28,736.24,736.97,3470.0
2024-12-09 11:45:00,736.97,736.98,734.1,734.24,1668.0,736.97,736.98,734.1,734.24,1668.0
2024-12-09 11:50:00,735.14,735.48,734.81,734.86,700.0,735.14,735.48,734.81,734.86,700.0
2024-12-09 11:55:00,734.08,734.56,734.08,734.56,200.0,734.08,734.56,734.08,734.56,200.0
2024-12-09 12:00:00,734.15,734.9,733.95,734.9,1935.0,734.15,734.9,733.95,734.9,1935.0
2024-12-09 12:05:00,736.04,736.46,734.92,734.92,1870.0,736.04,736.46,734.92,734.92,1870.0
2024-12-09 12:10:00,734.92,736.4,734.92,736.39,1115.0,734.92,736.4,734.92,736.39,1115.0
2024-12-09 12:15:00,735.83,736.19,735.46,736.19,1401.0,735.83,736.19,735.46,736.19,1401.0
2024-12-09 12:20:00,736.92,737.02,736.19,736.65,2641.0,736.92,737.02,736.19,736.65,2641.0
2024-12-09 12:25:00,735.89,736.32,735.89,736.23,400.0,735.89,736.32,735.89,736.23,400.0
2024-12-09 12:30:00,736.23,736.23,735.46,735.97,1096.0,736.23,736.23,735.46,735.97,1096.0
2024-12-09 12:35:00,736.11,736.11,736.11,736.11,100.0,736.11,736.11,736.11,736.11,100.0
2024-12-09 12:40:00,736.55,736.58,736.06,736.07,1503.0,736.55,736.58,736.06,736.07,1503.0
2024-12-09 12:45:00,735.94,736.0,735.21,735.21,500.0,735.94,736.0,735.21,735.21,500.0
2024-12-09 12:50:00,736.37,736.95,735.89,735.89,2713.0,736.37,736.95,735.89,735.89,2713.0
2024-12-09 12:55:00,735.85,735.85,735.14,735.25,400.0,735.85,735.85,735.14,735.25,400.0
2024-12-09 13:00:00,734.34,734.34,733.1,733.1,539.0,734.34,734.34,733.1,733.1,539.0
2024-12-09 13:05:00,734.65,734.65,734.65,734.65,103.0,734.65,734.65,734.65,734.65,103.0
2024-12-09 13:10:00,735.09,735.45,735.09,735.45,2549.0,735.09,735.45,735.09,735.45,2549.0
2024-12-09 13:15:00,735.45,735.45,734.68,735.37,1734.0,735.45,735.45,734.68,735.37,1734.0
2024-12-09 13:20:00,735.57,736.11,735.57,735.75,1875.0,735.57,736.11,735.57,735.75,1875.0
2024-12-09 13:25:00,736.0,736.82,735.03,736.82,5708.0,736.0,736.82,735.03,736.82,5708.0
2024-12-09 13:30:00,737.51,737.51,737.1,737.12,574.0,737.51,737.51,737.1,737.12,574.0
2024-12-09 13:35:00,736.92,738.49,736.92,738.49,800.0,736.92,738.49,736.92,738.49,800.0
2024-12-09 13:40:00,738.32,738.64,738.21,738.43,872.0,738.32,738.64,738.21,738.43,872.0
2024-12-09 13:45:00,738.43,740.37,738.42,739.71,2489.0,738.43,740.37,738.42,739.71,2489.0
2024-12-09 13:50:00,740.5,741.11,739.64,739.64,909.0,740.5,741.11,739.64,739.64,909.0
2024-12-09 13:55:00,739.54,740.49,739.18,740.29,6070.0,739.54,740.49,739.18,740.29,6070.0
2024-12-09 14:00:00,739.81,739.81,738.26,738.41,5092.0,739.81,739.81,738.26,738.41,5092.0
2024-12-09 14:05:00,739.3,740.5,739.29,740.5,667.0,739.3,740.5,739.29,740.5,667.0
2024-12-09 14:10:00,740.7,740.7,739.84,739.84,1667.0,740.7,740.7,739.84,739.84,1667.0
2024-12-09 14:15:00,740.23,740.23,740.21,740.21,393.0,740.23,740.23,740.21,740.21,393.0
2024-12-09 14:20:00,739.56,739.77,738.52,739.26,2200.0,739.56,739.77,738.52,739.26,2200.0
2024-12-09 14:25:00,739.01,739.01,739.01,739.01,100.0,739.01,739.01,739.01,739.01,100.0
2024-12-09 14:30:00,738.72,739.28,738.71,739.28,400.0,738.72,739.28,738.71,739.28,400.0
2024-12-09 14:35:00,738.63,739.3,738.51,739.01,992.0,738.63,739.3,738.51,739.01,992.0
2024-12-09 14:40:00,739.35,739.35,739.32,739.33,400.0,739.35,739.35,739.32,739.33,400.0
2024-12-09 14:45:00,739.33,739.41,738.09,738.16,1001.0,739.33,739.41,738.09,738.16,1001.0
2024-12-09 14:50:00,738.18,738.29,738.18,738.29,815.0,738.18,738.29,738.18,738.29,815.0
2024-12-09 14:55:00,738.29,738.47,737.9,738.29,2100.0,738.29,738.47,737.9,738.29,2100.0
2024-12-09 15:00:00,738.32,738.32,738.06,738.06,750.0,738.32,738.32,738.06,738.06,750.0
2024-12-09 15:05:00,737.04,737.04,737.04,737.04,100.0,737.04,737.04,737.04,737.04,100.0
2024-12-09 15:10:00,737.86,737.86,736.42,737.12,400.0,737.86,737.86,736.42,737.12,400.0
2024-12-09 15:15:00,736.5,736.92,734.58,736.19,3456.0,736.5,736.92,734.58,736.19,3456.0
2024-12-09 15:20:00,736.6,736.6,735.39,735.39,3963.0,736.6,736.6,735.39,735.39,3963.0
2024-12-09 15:25:00,735.13,735.28,734.76,734.76,1006.0,735.13,735.28,734.76,734.76,1006.0
2024-12-09 15:30:00,734.91,735.58,734.91,734.92,2866.0,734.91,735.58,734.91,734.92,2866.0
2024-12-09 15:35:00,734.69,735.03,734.0,734.37,1550.0,734.69,735.03,734.0,734.37,1550.0
2024-12-09 15:40:00,735.38,736.01,735.38,735.5,1549.0,735.38,736.01,735.38,735.5,1549.0
2024-12-09 15:45:00,735.64,737.77,735.64,737.54,2714.0,735.64,737.77,735.64,737.54,2714.0
2024-12-09 15:50:00,737.56,739.34,737.39,737.39,7152.0,737.56,739.34,737.39,737.39,7152.0
2024-12-09 15:55:00,736.55,738.38,736.55,737.1,25574.0,736.55,738.38,736.55,737.1,25574.0
2024-12-10 09:30:00,736.73,736.73,728.86,732.28,4026.0,736.73,736.73,728.86,732.28,4026.0
2024-12-10 09:35:00,735.59,737.45,733.36,737.45,600.0,735.59,737.45,733.36,737.45,600.0
2024-12-10 09:40:00,732.99,736.48,732.92,734.32,2905.0,732.99,736.48,732.92,734.32,2905.0
2024-12-10 09:45:00,735.09,736.72,731.54,735.19,3181.0,735.09,736.72,731.54,735.19,3181.0
2024-12-10 09:50:00,734.14,734.14,734.13,734.13,522.0,734.14,734.14,734.13,734.13,522.0
2024-12-10 09:55:00,734.84,736.14,734.83,736.14,600.0,734.84,736.14,734.83,736.14,600.0
2024-12-10 10:00:00,736.57,741.08,735.7,739.88,13242.0,736.57,741.08,735.7,739.88,13242.0
2024-12-10 10:05:00,739.89,740.55,738.71,738.98,5599.0,739.89,740.55,738.71,738.98,5599.0
2024-12-10 10:10:00,740.21,740.56,738.18,739.45,6310.0,740.21,740.56,738.18,739.45,6310.0
2024-12-10 10:15:00,739.46,739.52,738.83,739.46,1852.0,739.46,739.52,738.83,739.46,1852.0
2024-12-10 10:20:00,739.46,739.46,736.98,736.99,700.0,739.46,739.46,736.98,736.99,700.0
2024-12-10 10:25:00,738.63,738.63,734.48,734.48,702.0,738.63,738.63,734.48,734.48,702.0
2024-12-10 10:30:00,735.24,737.72,735.23,736.83,8249.0,735.24,737.72,735.23,736.83,8249.0
2024-12-10 10:35:00,737.72,738.26,736.82,738.26,300.0,737.72,738.26,736.82,738.26,300.0
2024-12-10 10:40:00,736.8,738.94,736.72,738.94,500.0,736.8,738.94,736.72,738.94,500.0
2024-12-10 10:45:00,739.88,740.13,738.46,738.46,881.0,739.88,740.13,738.46,738.46,881.0
2024-12-10 10:50:00,739.49,739.49,739.41,739.42,2070.0,739.49,739.49,739.41,739.42,2070.0
2024-12-10 10:55:00,739.72,739.72,739.72,739.72,1206.0,739.72,739.72,739.72,739.72,1206.0
2024-12-10 11:00:00,739.67,739.67,737.08,737.52,910.0,739.67,739.67,737.08,737.52,910.0
2024-12-10 11:05:00,736.96,737.72,735.64,735.64,1958.0,736.96,737.72,735.64,735.64,1958.0
2024-12-10 11:10:00,735.63,738.26,735.33,738.25,1510.0,735.63,738.26,735.33,738.25,1510.0
2024-12-10 11:15:00,737.12,738.67,737.0,738.07,3306.0,737.12,738.67,737.0,738.07,3306.0
2024-12-10 11:20:00,737.88,737.97,735.99,735.99,1339.0,737.88,737.97,735.99,735.99,1339.0
2024-12-10 11:25:00,735.91,737.22,735.9,736.0,1604.0,735.91,737.22,735.9,736.0,1604.0
2024-12-10 11:30:00,735.45,736.01,735.12,736.0,5411.0,735.45,736.01,735.12,736.0,5411.0
2024-12-10 11:35:00,734.3,734.3,730.75,730.75,1900.0,734.3,734.3,730.75,730.75,1900.0
2024-12-10 11:40:00,732.13,732.13,730.06,730.26,4124.0,732.13,732.13,730.06,730.26,4124.0
2024-12-10 11:45:00,731.89,732.14,730.24,732.12,12109.0,731.89,732.14,730.24,732.12,12109.0
2024-12-10 11:50:00,731.87,732.0,730.21,730.57,12437.0,731.87,732.0,730.21,730.57,12437.0
2024-12-10 11:55:00,731.63,732.84,731.63,732.84,890.0,731.63,732.84,731.63,732.84,890.0
2024-12-10 12:00:00,731.96,732.11,730.71,732.11,800.0,731.96,732.11,730.71,732.11,800.0
2024-12-10 12:05:00,731.78,732.3,731.78,732.3,314.0,731.78,732.3,731.78,732.3,314.0
2024-12-10 12:10:00,732.55,732.66,732.54,732.66,200.0,732.55,732.66,732.54,732.66,200.0
2024-12-10 12:15:00,732.57,732.57,732.05,732.08,1163.0,732.57,732.57,732.05,732.08,1163.0
2024-12-10 12:20:00,732.0,732.56,732.0,732.56,1104.0,732.0,732.56,732.0,732.56,1104.0
2024-12-10 12:25:00,732.56,732.56,732.56,732.56,215.0,732.56,732.56,732.56,732.56,215.0
2024-12-10 12:30:00,732.86,732.97,731.89,732.47,2202.0,732.86,732.97,731.89,732.47,2202.0
2024-12-10 12:35:00,732.27,732.5,731.53,732.25,2699.0,732.27,732.5,731.53,732.25,2699.0
2024-12-10 12:40:00,731.76,732.45,731.76,732.45,800.0,731.76,732.45,731.76,732.45,800.0
2024-12-10 12:45:00,732.45,733.01,732.03,732.32,2340.0,732.45,733.01,732.03,732.32,2340.0
2024-12-10 12:50:00,732.04,732.04,731.67,731.67,260.0,732.04,732.04,731.67,731.67,260.0
2024-12-10 12:55:00,730.73,730.73,730.73,730.73,100.0,730.73,730.73,730.73,730.73,100.0
2024-12-10 13:00:00,731.7,731.94,731.34,731.34,1000.0,731.7,731.94,731.34,731.34,1000.0
2024-12-10 13:05:00,731.36,731.36,730.12,730.17,1024.0,731.36,731.36,730.12,730.17,1024.0
2024-12-10 13:10:00,728.75,728.95,728.75,728.95,585.0,728.75,728.95,728.75,728.95,585.0
2024-12-10 13:15:00,728.67,728.93,728.26,728.48,1244.0,728.67,728.93,728.26,728.48,1244.0
2024-12-10 13:20:00,728.48,730.34,728.47,729.94,4362.0,728.48,730.34,728.47,729.94,4362.0
2024-12-10 13:25:00,729.94,729.94,729.53,729.75,1572.0,729.94,729.94,729.53,729.75,1572.0
2024-12-10 13:30:00,729.89,730.57,729.1,730.5,2723.0,729.89,730.57,729.1,730.5,2723.0
2024-12-10 13:35:00,730.12,730.17,729.37,729.37,1829.0,730.12,730.17,729.37,729.37,1829.0
2024-12-10 13:40:00,729.69,729.69,729.13,729.13,782.0,729.69,729.69,729.13,729.13,782.0
2024-12-10 13:45:00,728.99,728.99,728.99,728.99,400.0,728.99,728.99,728.99,728.99,400.0
2024-12-10 13:50:00,728.55,729.25,728.55,728.69,1709.0,728.55,729.25,728.55,728.69,1709.0
2024-12-10 13:55:00,728.69,728.69,728.69,728.69,0.0,728.69,728.69,728.69,728.69,0.0
2024-12-10 14:00:00,728.59,728.78,727.06,727.9,2350.0,728.59,728.78,727.06,727.9,2350.0
2024-12-10 14:05:00,727.31,727.64,726.77,727.22,524.0,727.31,727.64,726.77,727.22,524.0
2024-12-10 14:10:00,726.47,726.47,725.64,725.64,3700.0,726.47,726.47,725.64,725.64,3700.0
2024-12-10 14:15:00,726.13,726.43,726.13,726.43,800.0,726.13,726.43,726.13,726.43,800.0
2024-12-10 14:20:00,726.43,726.86,725.93,726.17,2238.0,726.43,726.86,725.93,726.17,2238.0
2024-12-10 14:25:00,725.93,725.93,725.93,725.93,416.0,725.93,725.93,725.93,725.93,416.0
2024-12-10 14:30:00,725.73,725.73,724.76,724.76,700.0,725.73,725.73,724.76,724.76,700.0
2024-12-10 14:35:00,724.15,724.15,722.9,722.9,3263.0,724.15,724.15,722.9,722.9,3263.0
2024-12-10 14:40:00,722.61,723.77,722.48,722.48,5482.0,722.61,723.77,722.48,722.48,5482.0
2024-12-10 14:45:00,722.08,722.08,719.59,719.59,1400.0,722.08,722.08,719.59,719.59,1400.0
2024-12-10 14:50:00,720.39,720.8,718.83,719.44,6638.0,720.39,720.8,718.83,719.44,6638.0
2024-12-10 14:55:00,720.01,720.8,719.3,719.71,7405.0,720.01,720.8,719.3,719.71,7405.0
2024-12-10 15:00:00,719.7,719.7,714.14,717.58,21456.0,719.7,719.7,714.14,717.58,21456.0
2024-12-10 15:05:00,717.13,717.74,714.53,716.8,15677.0,717.13,717.74,714.53,716.8,15677.0
2024-12-10 15:10:00,716.93,716.99,714.93,714.93,3010.0,716.93,716.99,714.93,714.93,3010.0
2024-12-10 15:15:00,714.75,716.01,714.49,715.52,11876.0,714.75,716.01,714.49,715.52,11876.0
2024-12-10 15:20:00,715.7,715.7,710.89,712.73,15003.0,715.7,715.7,710.89,712.73,15003.0
2024-12-10 15:25:00,712.44,712.55,707.57,711.4,12625.0,712.44,712.55,707.57,711.4,12625.0
2024-12-10 15:30:00,711.68,714.58,708.5,711.75,16540.0,711.68,714.58,708.5,711.75,16540.0
2024-12-10 15:35:00,711.76,714.89,711.76,712.46,7248.0,711.76,714.89,711.76,712.46,7248.0
2024-12-10 15:40:00,712.75,716.12,712.75,716.12,4332.0,712.75,716.12,712.75,716.12,4332.0
2024-12-10 15:45:00,715.79,716.49,713.85,716.45,6344.0,715.79,716.49,713.85,716.45,6344.0
2024-12-10 15:50:00,716.5,721.94,716.5,720.29,11322.0,716.5,721.94,716.5,720.29,11322.0
2024-12-10 15:55:00,719.94,720.64,718.32,720.21,20651.0,719.94,720.64,718.32,720.21,20651.0
2024-12-11 09:30:00,723.95,728.0,720.63,727.91,5580.0,723.95,728.0,720.63,727.91,5580.0
2024-12-11 09:35:00,729.99,730.0,726.18,726.18,1050.0,729.99,730.0,726.18,726.18,1050.0
2024-12-11 09:40:00,725.92,732.76,725.92,732.76,1730.0,725.92,732.76,725.92,732.76,1730.0
2024-12-11 09:45:00,733.69,738.11,732.35,736.19,1286.0,733.69,738.11,732.35,736.19,1286.0
2024-12-11 09:50:00,734.26,734.4,734.04,734.05,600.0,734.26,734.4,734.04,734.05,600.0
2024-12-11 09:55:00,732.08,732.75,729.36,729.36,724.0,732.08,732.75,729.36,729.36,724.0
2024-12-11 10:00:00,730.25,730.25,729.68,729.68,400.0,730.25,730.25,729.68,729.68,400.0
2024-12-11 10:05:00,730.41,733.69,730.4,733.69,2279.0,730.41,733.69,730.4,733.69,2279.0
2024-12-11 10:10:00,732.98,734.32,732.9,733.8,1921.0,732.98,734.32,732.9,733.8,1921.0
2024-12-11 10:15:00,733.97,734.36,733.67,734.13,1904.0,733.97,734.36,733.67,734.13,1904.0
2024-12-11 10:20:00,733.04,733.04,731.12,731.49,1606.0,733.04,733.04,731.12,731.49,1606.0
2024-12-11 10:25:00,731.78,732.44,731.78,732.44,1448.0,731.78,732.44,731.78,732.44,1448.0
2024-12-11 10:30:00,732.53,733.26,731.4,733.26,13375.0,732.53,733.26,731.4,733.26,13375.0
2024-12-11 10:35:00,733.12,733.12,731.35,731.49,3412.0,733.12,733.12,731.35,731.49,3412.0
2024-12-11 10:40:00,731.14,731.14,729.86,729.87,895.0,731.14,731.14,729.86,729.87,895.0
2024-12-11 10:45:00,730.73,732.0,730.73,731.58,2353.0,730.73,732.0,730.73,731.58,2353.0
2024-12-11 10:50:00,731.8,732.08,730.84,730.85,4400.0,731.8,732.08,730.84,730.85,4400.0
2024-12-11 10:55:00,731.13,731.14,730.44,730.44,200.0,731.13,731.14,730.44,730.44,200.0
2024-12-11 11:00:00,730.64,731.04,730.64,731.04,200.0,730.64,731.04,730.64,731.04,200.0
2024-12-11 11:05:00,731.6,732.0,731.44,731.79,5053.0,731.6,732.0,731.44,731.79,5053.0
2024-12-11 11:10:00,731.08,731.09,730.29,730.63,1284.0,731.08,731.09,730.29,730.63,1284.0
2024-12-11 11:15:00,730.69,730.86,729.97,729.98,826.0,730.69,730.86,729.97,729.98,826.0
2024-12-11 11:20:00,730.49,730.68,729.94,730.29,1154.0,730.49,730.68,729.94,730.29,1154.0
2024-12-11 11:25:00,730.85,731.32,730.05,730.5,3572.0,730.85,731.32,730.05,730.5,3572.0
2024-12-11 11:30:00,730.9,731.21,730.84,730.84,930.0,730.9,731.21,730.84,730.84,930.0
2024-12-11 11:35:00,730.37,730.37,729.32,729.32,800.0,730.37,730.37,729.32,729.32,800.0
2024-12-11 11:40:00,729.71,730.23,729.71,729.71,400.0,729.71,730.23,729.71,729.71,400.0
2024-12-11 11:45:00,730.1,730.15,729.76,730.0,1624.0,730.1,730.15,729.76,730.0,1624.0
2024-12-11 11:50:00,729.59,730.21,729.59,729.78,1048.0,729.59,730.21,729.59,729.78,1048.0
2024-12-11 11:55:00,730.68,731.72,730.16,730.31,8448.0,730.68,731.72,730.16,730.31,8448.0
2024-12-11 12:00:00,730.41,730.41,729.7,730.11,1003.0,730.41,730.41,729.7,730.11,1003.0
2024-12-11 12:05:00,730.1,730.25,730.1,730.12,503.0,730.1,730.25,730.1,730.12,503.0
2024-12-11 12:10:00,730.17,731.42,730.17,730.72,5444.0,730.17,731.42,730.17,730.72,5444.0
2024-12-11 12:15:00,730.56,731.18,730.13,730.68,3801.0,730.56,731.18,730.13,730.68,3801.0
2024-12-11 12:20:00,731.0,731.74,730.89,731.74,900.0,731.0,731.74,730.89,731.74,900.0
2024-12-11 12:25:00,731.15,731.9,731.1,731.49,8611.0,731.15,731.9,731.1,731.49,8611.0
2024-12-11 12:30:00,731.99,732.68,731.73,732.24,2504.0,731.99,732.68,731.73,732.24,2504.0
2024-12-11 12:35:00,732.09,732.39,731.46,732.38,1101.0,732.09,732.39,731.46,732.38,1101.0
2024-12-11 12:40:00,732.01,732.66,731.43,732.26,17503.0,732.01,732.66,731.43,732.26,17503.0
2024-12-11 12:45:00,732.5,734.5,732.01,733.5,2729.0,732.5,734.5,732.01,733.5,2729.0
2024-12-11 12:50:00,733.61,733.61,731.32,731.42,8257.0,733.61,733.61,731.32,731.42,8257.0
2024-12-11 12:55:00,731.19,732.8,731.01,732.46,1678.0,731.19,732.8,731.01,732.46,1678.0
2024-12-11 13:00:00,733.25,733.25,733.25,733.25,100.0,733.25,733.25,733.25,733.25,100.0
2024-12-11 13:05:00,733.25,733.25,732.0,732.42,1476.0,733.25,733.25,732.0,732.42,1476.0
2024-12-11 13:10:00,733.59,733.59,731.59,731.59,2473.0,733.59,733.59,731.59,731.59,2473.0
2024-12-11 13:15:00,731.97,731.97,730.94,731.31,774.0,731.97,731.97,730.94,731.31,774.0
2024-12-11 13:20:00,732.39,734.97,732.39,734.01,1408.0,732.39,734.97,732.39,734.01,1408.0
2024-12-11 13:25:00,734.03,734.3,733.9,734.18,1300.0,734.03,734.3,733.9,734.18,1300.0
2024-12-11 13:30:00,734.36,734.49,732.76,732.76,2404.0,734.36,734.49,732.76,732.76,2404.0
2024-12-11 13:35:00,733.47,733.72,733.46,733.72,400.0,733.47,733.72,733.46,733.72,400.0
2024-12-11 13:40:00,732.78,732.81,731.75,732.25,4737.0,732.78,732.81,731.75,732.25,4737.0
2024-12-11 13:45:00,732.39,732.91,732.13,732.82,1763.0,732.39,732.91,732.13,732.82,1763.0
2024-12-11 13:50:00,732.17,732.31,731.6,731.6,1322.0,732.17,732.31,731.6,731.6,1322.0
2024-12-11 13:55:00,731.67,732.07,731.67,732.07,300.0,731.67,732.07,731.67,732.07,300.0
2024-12-11 14:00:00,731.91,732.31,731.6,732.25,5932.0,731.91,732.31,731.6,732.25,5932.0
2024-12-11 14:05:00,732.25,732.25,729.75,729.75,600.0,732.25,732.25,729.75,729.75,600.0
2024-12-11 14:10:00,730.3,730.3,729.66,730.01,445.0,730.3,730.3,729.66,730.01,445.0
2024-12-11 14:15:00,729.39,729.65,728.87,728.87,684.0,729.39,729.65,728.87,728.87,684.0
2024-12-11 14:20:00,728.9,730.11,728.9,730.11,572.0,728.9,730.11,728.9,730.11,572.0
2024-12-11 14:25:00,729.64,729.66,728.71,728.71,537.0,729.64,729.66,728.71,728.71,537.0
2024-12-11 14:30:00,728.69,729.7,728.69,729.14,850.0,728.69,729.7,728.69,729.14,850.0
2024-12-11 14:35:00,728.39,728.39,728.39,728.39,100.0,728.39,728.39,728.39,728.39,100.0
2024-12-11 14:40:00,728.48,728.48,728.47,728.48,100.0,728.48,728.48,728.47,728.48,100.0
2024-12-11 14:45:00,727.74,727.74,727.66,727.66,357.0,727.74,727.74,727.66,727.66,357.0
2024-12-11 14:50:00,728.25,728.26,727.69,727.86,500.0,728.25,728.26,727.69,727.86,500.0
2024-12-11 14:55:00,728.68,729.43,728.58,728.58,501.0,728.68,729.43,728.58,728.58,501.0
2024-12-11 15:00:00,728.38,729.89,728.38,729.88,600.0,728.38,729.89,728.38,729.88,600.0
2024-12-11 15:05:00,729.34,730.1,728.66,728.66,2719.0,729.34,730.1,728.66,728.66,2719.0
2024-12-11 15:10:00,728.66,728.66,728.66,728.66,0.0,728.66,728.66,728.66,728.66,0.0
2024-12-11 15:15:00,728.63,729.1,728.18,728.18,1593.0,728.63,729.1,728.18,728.18,1593.0
2024-12-11 15:20:00,728.8,728.89,728.34,728.88,532.0,728.8,728.89,728.34,728.88,532.0
2024-12-11 15:25:00,730.38,730.91,728.95,728.95,4238.0,730.38,730.91,728.95,728.95,4238.0
2024-12-11 15:30:00,729.65,729.83,729.62,729.63,600.0,729.65,729.83,729.62,729.63,600.0
2024-12-11 15:35:00,730.06,730.77,729.04,729.67,4019.0,730.06,730.77,729.04,729.67,4019.0
2024-12-11 15:40:00,728.81,728.81,728.48,728.48,300.0,728.81,728.81,728.48,728.48,300.0
2024-12-11 15:45:00,728.52,728.58,727.48,728.17,2171.0,728.52,728.58,727.48,728.17,2171.0
2024-12-11 15:50:00,728.1,728.26,725.84,727.54,5236.0,728.1,728.26,725.84,727.54,5236.0
2024-12-11 15:55:00,726.78,728.08,725.2,726.44,32002.0,726.78,728.08,725.2,726.44,32002.0
2024-12-12 09:30:00,729.65,732.34,729.65,731.23,6080.0,729.65,732.34,729.65,731.23,6080.0
2024-12-12 09:35:00,730.99,732.4,730.8,731.3,3296.0,730.99,732.4,730.8,731.3,3296.0
2024-12-12 09:40:00,731.52,733.79,727.96,732.77,13234.0,731.52,733.79,727.96,732.77,13234.0
2024-12-12 09:45:00,734.1,734.1,730.18,731.1,3439.0,734.1,734.1,730.18,731.1,3439.0
2024-12-12 09:50:00,730.46,731.34,729.25,731.34,1957.0,730.46,731.34,729.25,731.34,1957.0
2024-12-12 09:55:00,730.19,730.93,729.44,729.73,930.0,730.19,730.93,729.44,729.73,930.0
2024-12-12 10:00:00,728.66,730.31,728.66,730.04,845.0,728.66,730.31,728.66,730.04,845.0
2024-12-12 10:05:00,730.3,730.3,725.38,727.19,1860.0,730.3,730.3,725.38,727.19,1860.0
2024-12-12 10:10:00,727.13,728.88,726.81,727.63,863.0,727.13,728.88,726.81,727.63,863.0
2024-12-12 10:15:00,727.63,729.18,726.45,729.18,942.0,727.63,729.18,726.45,729.18,942.0
2024-12-12 10:20:00,727.92,728.17,727.92,728.17,400.0,727.92,728.17,727.92,728.17,400.0
2024-12-12 10:25:00,728.84,730.53,728.84,729.12,700.0,728.84,730.53,728.84,729.12,700.0
2024-12-12 10:30:00,729.36,729.36,727.85,728.29,800.0,729.36,729.36,727.85,728.29,800.0
2024-12-12 10:35:00,728.29,728.29,728.29,728.29,0.0,728.29,728.29,728.29,728.29,0.0
2024-12-12 10:40:00,728.5,728.51,727.99,728.0,743.0,728.5,728.51,727.99,728.0,743.0
2024-12-12 10:45:00,727.93,729.93,727.93,729.93,800.0,727.93,729.93,727.93,729.93,800.0
2024-12-12 10:50:00,730.0,732.76,729.97,732.76,6484.0,730.0,732.76,729.97,732.76,6484.0
2024-12-12 10:55:00,734.59,734.98,732.98,733.2,5961.0,734.59,734.98,732.98,733.2,5961.0
2024-12-12 11:00:00,733.88,733.9,733.29,733.9,2825.0,733.88,733.9,733.29,733.9,2825.0
2024-12-12 11:05:00,733.9,734.85,733.1,733.15,7528.0,733.9,734.85,733.1,733.15,7528.0
2024-12-12 11:10:00,732.82,734.26,732.46,733.59,18982.0,732.82,734.26,732.46,733.59,18982.0
2024-12-12 11:15:00,733.38,733.44,733.27,733.44,703.0,733.38,733.44,733.27,733.44,703.0
2024-12-12 11:20:00,733.44,733.44,732.77,732.9,2900.0,733.44,733.44,732.77,732.9,2900.0
2024-12-12 11:25:00,733.28,733.73,733.07,733.13,1603.0,733.28,733.73,733.07,733.13,1603.0
2024-12-12 11:30:00,732.77,732.79,732.44,732.64,1018.0,732.77,732.79,732.44,732.64,1018.0
2024-12-12 11:35:00,732.3,732.55,732.21,732.53,501.0,732.3,732.55,732.21,732.53,501.0
2024-12-12 11:40:00,732.53,732.53,731.85,732.14,902.0,732.53,732.53,731.85,732.14,902.0
2024-12-12 11:45:00,731.41,732.32,731.25,732.32,800.0,731.41,732.32,731.25,732.32,800.0
2024-12-12 11:50:00,732.2,732.46,732.2,732.46,200.0,732.2,732.46,732.2,732.46,200.0
2024-12-12 11:55:00,732.35,732.35,731.86,731.86,500.0,732.35,732.35,731.86,731.86,500.0
2024-12-12 12:00:00,732.39,733.0,732.09,732.5,11555.0,732.39,733.0,732.09,732.5,11555.0
2024-12-12 12:05:00,732.5,734.89,732.47,734.6,6016.0,732.5,734.89,732.47,734.6,6016.0
2024-12-12 12:10:00,734.6,734.74,734.11,734.58,4722.0,734.6,734.74,734.11,734.58,4722.0
2024-12-12 12:15:00,734.64,734.64,733.62,733.62,16586.0,734.64,734.64,733.62,733.62,16586.0
2024-12-12 12:20:00,734.21,734.21,730.79,731.0,1600.0,734.21,734.21,730.79,731.0,1600.0
2024-12-12 12:25:00,730.79,731.41,730.79,730.8,1539.0,730.79,731.41,730.79,730.8,1539.0
2024-12-12 12:30:00,732.33,732.33,731.55,731.55,502.0,732.33,732.33,731.55,731.55,502.0
2024-12-12 12:35:00,731.67,732.33,730.0,731.59,16143.0,731.67,732.33,730.0,731.59,16143.0
2024-12-12 12:40:00,731.59,732.2,730.49,730.54,5585.0,731.59,732.2,730.49,730.54,5585.0
2024-12-12 12:45:00,730.5,731.6,730.4,731.27,800.0,730.5,731.6,730.4,731.27,800.0
2024-12-12 12:50:00,731.67,731.67,731.66,731.67,400.0,731.67,731.67,731.66,731.67,400.0
2024-12-12 12:55:00,731.67,733.38,731.52,733.38,1356.0,731.67,733.38,731.52,733.38,1356.0
2024-12-12 13:00:00,733.57,734.94,733.57,734.84,1211.0,733.57,734.94,733.57,734.84,1211.0
2024-12-12 13:05:00,734.86,735.49,733.75,735.48,1510.0,734.86,735.49,733.75,735.48,1510.0
2024-12-12 13:10:00,735.7,736.31,735.7,736.22,400.0,735.7,736.31,735.7,736.22,400.0
2024-12-12 13:15:00,735.87,735.87,732.71,734.02,2405.0,735.87,735.87,732.71,734.02,2405.0
2024-12-12 13:20:00,734.02,734.02,733.4,733.93,681.0,734.02,734.02,733.4,733.93,681.0
2024-12-12 13:25:00,733.76,733.77,733.26,733.76,700.0,733.76,733.77,733.26,733.76,700.0
2024-12-12 13:30:00,733.76,733.77,733.56,733.56,600.0,733.76,733.77,733.56,733.56,600.0
2024-12-12 13:35:00,732.96,733.48,732.74,733.48,800.0,732.96,733.48,732.74,733.48,800.0
2024-12-12 13:40:00,732.75,733.44,731.59,731.59,3467.0,732.75,733.44,731.59,731.59,3467.0
2024-12-12 13:45:00,731.62,732.5,730.54,732.21,2864.0,731.62,732.5,730.54,732.21,2864.0
2024-12-12 13:50:00,732.6,732.6,731.74,732.41,1188.0,732.6,732.6,731.74,732.41,1188.0
2024-12-12 13:55:00,732.55,732.55,732.03,732.43,426.0,732.55,732.55,732.03,732.43,426.0
2024-12-12 14:00:00,731.97,732.46,731.62,732.46,1803.0,731.97,732.46,731.62,732.46,1803.0
2024-12-12 14:05:00,732.54,732.54,732.49,732.49,375.0,732.54,732.54,732.49,732.49,375.0
2024-12-12 14:10:00,732.59,733.92,732.0,732.0,3301.0,732.59,733.92,732.0,732.0,3301.0
2024-12-12 14:15:00,732.66,732.66,731.75,731.75,700.0,732.66,732.66,731.75,731.75,700.0
2024-12-12 14:20:00,731.64,732.39,731.2,732.39,600.0,731.64,732.39,731.2,732.39,600.0
2024-12-12 14:25:00,731.65,731.65,731.63,731.63,200.0,731.65,731.65,731.63,731.63,200.0
2024-12-12 14:30:00,731.58,731.93,730.8,731.93,1800.0,731.58,731.93,730.8,731.93,1800.0
2024-12-12 14:35:00,731.25,731.25,729.56,730.43,11868.0,731.25,731.25,729.56,730.43,11868.0
2024-12-12 14:40:00,730.31,730.31,729.41,729.41,827.0,730.31,730.31,729.41,729.41,827.0
2024-12-12 14:45:00,729.52,729.9,729.09,729.9,1099.0,729.52,729.9,729.09,729.9,1099.0
2024-12-12 14:50:00,730.21,730.21,729.6,730.01,1186.0,730.21,730.21,729.6,730.01,1186.0
2024-12-12 14:55:00,730.12,730.12,729.33,729.6,1375.0,730.12,730.12,729.33,729.6,1375.0
2024-12-12 15:00:00,729.14,729.24,728.86,729.16,1206.0,729.14,729.24,728.86,729.16,1206.0
2024-12-12 15:05:00,729.23,730.2,729.23,729.79,400.0,729.23,730.2,729.23,729.79,400.0
2024-12-12 15:10:00,730.13,730.14,728.04,728.04,1739.0,730.13,730.14,728.04,728.04,1739.0
2024-12-12 15:15:00,728.03,728.58,727.62,728.03,1200.0,728.03,728.58,727.62,728.03,1200.0
2024-12-12 15:20:00,727.92,727.92,727.58,727.66,372.0,727.92,727.92,727.58,727.66,372.0
2024-12-12 15:25:00,727.78,727.9,727.37,727.37,600.0,727.78,727.9,727.37,727.37,600.0
2024-12-12 15:30:00,727.59,727.91,727.21,727.89,1300.0,727.59,727.91,727.21,727.89,1300.0
2024-12-12 15:35:00,727.6,728.78,726.82,728.78,3167.0,727.6,728.78,726.82,728.78,3167.0
2024-12-12 15:40:00,728.65,728.79,728.05,728.16,1135.0,728.65,728.79,728.05,728.16,1135.0
2024-12-12 15:45:00,728.49,729.46,727.97,729.46,3982.0,728.49,729.46,727.97,729.46,3982.0
2024-12-12 15:50:00,729.91,733.33,729.91,732.53,6625.0,729.91,733.33,729.91,732.53,6625.0
2024-12-12 15:55:00,732.43,734.49,731.5,734.33,82575.0,732.43,734.49,731.5,734.33,82575.0
2024-12-13 09:30:00,734.78,737.82,734.78,735.08,4468.0,734.78,737.82,734.78,735.08,4468.0
2024-12-13 09:35:00,735.08,735.98,735.08,735.98,400.0,735.08,735.98,735.08,735.98,400.0
2024-12-13 09:40:00,735.34,737.66,735.12,735.34,600.0,735.34,737.66,735.12,735.34,600.0
2024-12-13 09:45:00,735.34,737.64,733.15,734.63,1589.0,735.34,737.64,733.15,734.63,1589.0
2024-12-13 09:50:00,735.14,736.09,735.14,736.09,600.0,735.14,736.09,735.14,736.09,600.0
2024-12-13 09:55:00,734.03,737.65,732.74,732.75,1656.0,734.03,737.65,732.74,732.75,1656.0
2024-12-13 10:00:00,733.26,733.26,731.94,733.04,403.0,733.26,733.26,731.94,733.04,403.0
2024-12-13 10:05:00,732.26,735.07,732.26,735.07,500.0,732.26,735.07,732.26,735.07,500.0
2024-12-13 10:10:00,731.1,734.53,731.09,734.53,552.0,731.1,734.53,731.09,734.53,552.0
2024-12-13 10:15:00,730.58,732.88,730.5,730.5,1386.0,730.58,732.88,730.5,730.5,1386.0
2024-12-13 10:20:00,730.02,730.02,730.02,730.02,100.0,730.02,730.02,730.02,730.02,100.0
2024-12-13 10:25:00,729.38,729.38,727.41,729.0,2140.0,729.38,729.38,727.41,729.0,2140.0
2024-12-13 10:30:00,730.62,730.62,730.62,730.62,100.0,730.62,730.62,730.62,730.62,100.0
2024-12-13 10:35:00,730.0,732.94,730.0,730.77,41995.0,730.0,732.94,730.0,730.77,41995.0
2024-12-13 10:40:00,729.84,729.84,723.34,723.86,1836.0,729.84,729.84,723.34,723.86,1836.0
2024-12-13 10:45:00,725.3,725.3,725.3,725.3,101.0,725.3,725.3,725.3,725.3,101.0
2024-12-13 10:50:00,727.19,727.2,723.01,723.39,1559.0,727.19,727.2,723.01,723.39,1559.0
2024-12-13 10:55:00,724.06,724.06,721.99,722.0,1736.0,724.06,724.06,721.99,722.0,1736.0
2024-12-13 11:00:00,721.99,724.75,721.99,723.2,400.0,721.99,724.75,721.99,723.2,400.0
2024-12-13 11:05:00,723.09,723.93,721.2,721.21,650.0,723.09,723.93,721.2,721.21,650.0
2024-12-13 11:10:00,722.07,723.77,722.07,723.23,739.0,722.07,723.77,722.07,723.23,739.0
2024-12-13 11:15:00,722.61,727.39,722.61,727.39,2273.0,722.61,727.39,722.61,727.39,2273.0
2024-12-13 11:20:00,726.21,726.21,724.78,724.78,200.0,726.21,726.21,724.78,724.78,200.0
2024-12-13 11:25:00,724.04,724.04,723.81,723.82,300.0,724.04,724.04,723.81,723.82,300.0
2024-12-13 11:30:00,723.82,723.82,723.82,723.82,0.0,723.82,723.82,723.82,723.82,0.0
2024-12-13 11:35:00,725.23,725.35,725.23,725.35,200.0,725.23,725.35,725.23,725.35,200.0
2024-12-13 11:40:00,725.93,726.87,725.93,726.87,300.0,725.93,726.87,725.93,726.87,300.0
2024-12-13 11:45:00,725.63,726.7,725.32,726.7,2000.0,725.63,726.7,725.32,726.7,2000.0
2024-12-13 11:50:00,725.86,725.86,724.92,725.76,400.0,725.86,725.86,724.92,725.76,400.0
2024-12-13 11:55:00,724.87,724.87,724.87,724.87,100.0,724.87,724.87,724.87,724.87,100.0
2024-12-13 12:00:00,723.86,724.77,723.5,724.74,650.0,723.86,724.77,723.5,724.74,650.0
2024-12-13 12:05:00,726.24,726.24,726.24,726.24,100.0,726.24,726.24,726.24,726.24,100.0
2024-12-13 12:10:00,724.2,726.12,724.2,726.12,200.0,724.2,726.12,724.2,726.12,200.0
2024-12-13 12:15:00,726.13,726.13,724.99,726.13,2478.0,726.13,726.13,724.99,726.13,2478.0
2024-12-13 12:20:00,725.69,725.69,724.5,724.5,900.0,725.69,725.69,724.5,724.5,900.0
2024-12-13 12:25:00,725.8,725.8,724.63,724.68,1320.0,725.8,725.8,724.63,724.68,1320.0
2024-12-13 12:30:00,723.64,723.84,722.64,723.14,1500.0,723.64,723.84,722.64,723.14,1500.0
2024-12-13 12:35:00,723.03,724.02,722.66,723.57,1100.0,723.03,724.02,722.66,723.57,1100.0
2024-12-13 12:40:00,723.57,724.23,722.91,722.91,600.0,723.57,724.23,722.91,722.91,600.0
2024-12-13 12:45:00,723.32,723.32,722.52,722.53,1569.0,723.32,723.32,722.52,722.53,1569.0
2024-12-13 12:50:00,723.6,724.96,723.59,724.96,400.0,723.6,724.96,723.59,724.96,400.0
2024-12-13 12:55:00,724.21,724.21,724.21,724.21,800.0,724.21,724.21,724.21,724.21,800.0
2024-12-13 13:00:00,724.16,725.29,722.41,722.99,1953.0,724.16,725.29,722.41,722.99,1953.0
2024-12-13 13:05:00,724.4,724.4,724.4,724.4,100.0,724.4,724.4,724.4,724.4,100.0
2024-12-13 13:10:00,723.32,724.5,723.32,724.5,300.0,723.32,724.5,723.32,724.5,300.0
2024-12-13 13:15:00,724.51,724.51,723.44,723.44,200.0,724.51,724.51,723.44,723.44,200.0
2024-12-13 13:20:00,724.75,724.75,724.75,724.75,100.0,724.75,724.75,724.75,724.75,100.0
2024-12-13 13:25:00,723.96,724.75,723.88,724.05,500.0,723.96,724.75,723.88,724.05,500.0
2024-12-13 13:30:00,723.17,724.11,723.17,724.11,415.0,723.17,724.11,723.17,724.11,415.0
2024-12-13 13:35:00,724.11,724.11,724.11,724.11,0.0,724.11,724.11,724.11,724.11,0.0
2024-12-13 13:40:00,724.75,724.75,724.55,724.55,311.0,724.75,724.75,724.55,724.55,311.0
2024-12-13 13:45:00,722.83,723.83,722.83,723.0,800.0,722.83,723.83,722.83,723.0,800.0
2024-12-13 13:50:00,723.0,723.01,722.22,722.22,1000.0,723.0,723.01,722.22,722.22,1000.0
2024-12-13 13:55:00,723.34,723.34,723.34,723.34,100.0,723.34,723.34,723.34,723.34,100.0
2024-12-13 14:00:00,722.24,724.77,722.23,724.77,941.0,722.24,724.77,722.23,724.77,941.0
2024-12-13 14:05:00,724.22,725.44,723.87,725.31,1206.0,724.22,725.44,723.87,725.31,1206.0
2024-12-13 14:10:00,725.31,726.1,723.55,723.99,2535.0,725.31,726.1,723.55,723.99,2535.0
2024-12-13 14:15:00,724.09,724.09,724.09,724.09,100.0,724.09,724.09,724.09,724.09,100.0
2024-12-13 14:20:00,724.66,724.66,724.65,724.66,587.0,724.66,724.66,724.65,724.66,587.0
2024-12-13 14:25:00,724.91,725.96,724.91,725.96,200.0,724.91,725.96,724.91,725.96,200.0
2024-12-13 14:30:00,725.89,725.99,724.64,725.44,2002.0,725.89,725.99,724.64,725.44,2002.0
2024-12-13 14:35:00,723.96,724.78,723.95,724.78,500.0,723.96,724.78,723.95,724.78,500.0
2024-12-13 14:40:00,723.75,724.49,723.33,723.54,2000.0,723.75,724.49,723.33,723.54,2000.0
2024-12-13 14:45:00,723.25,723.76,722.65,723.75,1555.0,723.25,723.76,722.65,723.75,1555.0
2024-12-13 14:50:00,724.38,724.91,724.35,724.91,1001.0,724.38,724.91,724.35,724.91,1001.0
2024-12-13 14:55:00,724.54,724.54,724.54,724.54,100.0,724.54,724.54,724.54,724.54,100.0
2024-12-13 15:00:00,725.02,725.55,724.45,725.15,1405.0,725.02,725.55,724.45,725.15,1405.0
2024-12-13 15:05:00,725.12,725.12,725.12,725.12,100.0,725.12,725.12,725.12,725.12,100.0
2024-12-13 15:10:00,725.12,725.12,725.12,725.12,0.0,725.12,725.12,725.12,725.12,0.0
2024-12-13 15:15:00,724.4,724.93,724.02,724.02,1407.0,724.4,724.93,724.02,724.02,1407.0
2024-12-13 15:20:00,724.94,725.09,724.4,725.09,760.0,724.94,725.09,724.4,725.09,760.0
2024-12-13 15:25:00,725.75,725.75,725.61,725.61,200.0,725.75,725.75,725.61,725.61,200.0
2024-12-13 15:30:00,725.51,725.8,725.43,725.7,701.0,725.51,725.8,725.43,725.7,701.0
2024-12-13 15:35:00,726.14,726.45,726.0,726.0,597.0,726.14,726.45,726.0,726.0,597.0
2024-12-13 15:40:00,726.45,726.53,725.61,725.61,3403.0,726.45,726.53,725.61,725.61,3403.0
2024-12-13 15:45:00,725.99,727.1,725.99,727.1,700.0,725.99,727.1,725.99,727.1,700.0
2024-12-13 15:50:00,726.75,728.05,724.77,725.29,6987.0,726.75,728.05,724.77,725.29,6987.0
2024-12-13 15:55:00,725.2,725.62,721.87,721.87,18103.0,725.2,725.62,721.87,721.87,18103.0
2024-12-16 09:30:00,728.3,728.38,723.41,728.38,6325.0,728.3,728.38,723.41,728.38,6325.0
2024-12-16 09:35:00,728.43,733.0,728.43,733.0,1532.0,728.43,733.0,728.43,733.0,1532.0
2024-12-16 09:40:00,727.2,727.94,725.48,725.48,300.0,727.2,727.94,725.48,725.48,300.0
2024-12-16 09:45:00,727.86,727.86,727.86,727.86,200.0,727.86,727.86,727.86,727.86,200.0
2024-12-16 09:50:00,727.86,727.86,727.86,727.86,0.0,727.86,727.86,727.86,727.86,0.0
2024-12-16 09:55:00,731.99,732.0,731.99,732.0,200.0,731.99,732.0,731.99,732.0,200.0
2024-12-16 10:00:00,732.84,736.06,732.84,736.06,843.0,732.84,736.06,732.84,736.06,843.0
2024-12-16 10:05:00,736.0,736.71,735.81,736.66,3316.0,736.0,736.71,735.81,736.66,3316.0
2024-12-16 10:10:00,736.66,736.66,734.49,735.35,600.0,736.66,736.66,734.49,735.35,600.0
2024-12-16 10:15:00,734.84,736.32,734.44,736.14,1100.0,734.84,736.32,734.44,736.14,1100.0
2024-12-16 10:20:00,736.32,736.32,735.73,735.74,1300.0,736.32,736.32,735.73,735.74,1300.0
2024-12-16 10:25:00,736.38,736.82,735.21,736.29,1100.0,736.38,736.82,735.21,736.29,1100.0
2024-12-16 10:30:00,739.0,740.2,739.0,740.2,599.0,739.0,740.2,739.0,740.2,599.0
2024-12-16 10:35:00,740.55,740.55,739.35,739.36,400.0,740.55,740.55,739.35,739.36,400.0
2024-12-16 10:40:00,739.87,739.87,736.52,736.52,900.0,739.87,739.87,736.52,736.52,900.0
2024-12-16 10:45:00,736.52,738.17,736.52,738.17,505.0,736.52,738.17,736.52,738.17,505.0
2024-12-16 10:50:00,738.17,738.17,737.66,737.66,600.0,738.17,738.17,737.66,737.66,600.0
2024-12-16 10:55:00,736.52,738.2,735.58,736.76,1401.0,736.52,738.2,735.58,736.76,1401.0
2024-12-16 11:00:00,737.33,739.6,737.33,738.48,1498.0,737.33,739.6,737.33,738.48,1498.0
2024-12-16 11:05:00,739.0,739.5,738.0,739.0,987.0,739.0,739.5,738.0,739.0,987.0
2024-12-16 11:10:00,739.0,739.0,737.36,737.88,1188.0,739.0,739.0,737.36,737.88,1188.0
2024-12-16 11:15:00,738.76,738.76,737.88,737.88,200.0,738.76,738.76,737.88,737.88,200.0
2024-12-16 11:20:00,738.16,738.82,737.8,738.25,1401.0,738.16,738.82,737.8,738.25,1401.0
2024-12-16 11:25:00,738.76,738.78,738.4,738.41,300.0,738.76,738.78,738.4,738.41,300.0
2024-12-16 11:30:00,738.41,741.01,737.0,740.25,2925.0,738.41,741.01,737.0,740.25,2925.0
2024-12-16 11:35:00,740.11,740.11,738.58,738.61,911.0,740.11,740.11,738.58,738.61,911.0
2024-12-16 11:40:00,738.57,738.91,738.57,738.91,740.0,738.57,738.91,738.57,738.91,740.0
2024-12-16 11:45:00,739.91,740.86,739.91,740.85,500.0,739.91,740.86,739.91,740.85,500.0
2024-12-16 11:50:00,739.98,739.98,739.0,739.32,2743.0,739.98,739.98,739.0,739.32,2743.0
2024-12-16 11:55:00,739.15,739.15,738.14,738.96,1415.0,739.15,739.15,738.14,738.96,1415.0
2024-12-16 12:00:00,739.16,739.17,738.79,738.8,500.0,739.16,739.17,738.79,738.8,500.0
2024-12-16 12:05:00,738.8,738.8,736.77,737.32,1722.0,738.8,738.8,736.77,737.32,1722.0
2024-12-16 12:10:00,737.37,737.37,737.36,737.37,300.0,737.37,737.37,737.36,737.37,300.0
2024-12-16 12:15:00,737.37,737.96,736.08,737.06,2408.0,737.37,737.96,736.08,737.06,2408.0
2024-12-16 12:20:00,737.96,738.91,737.96,738.91,200.0,737.96,738.91,737.96,738.91,200.0
2024-12-16 12:25:00,738.99,739.49,738.92,739.01,500.0,738.99,739.49,738.92,739.01,500.0
2024-12-16 12:30:00,738.97,738.97,738.97,738.97,100.0,738.97,738.97,738.97,738.97,100.0
2024-12-16 12:35:00,738.07,739.25,737.77,737.78,2229.0,738.07,739.25,737.77,737.78,2229.0
2024-12-16 12:40:00,737.53,737.63,736.78,736.8,701.0,737.53,737.63,736.78,736.8,701.0
2024-12-16 12:45:00,736.8,737.25,736.79,736.96,648.0,736.8,737.25,736.79,736.96,648.0
2024-12-16 12:50:00,736.8,736.8,735.84,735.84,828.0,736.8,736.8,735.84,735.84,828.0
2024-12-16 12:55:00,737.94,737.94,737.72,737.73,300.0,737.94,737.94,737.72,737.73,300.0
2024-12-16 13:00:00,738.41,738.62,738.41,738.62,300.0,738.41,738.62,738.41,738.62,300.0
2024-12-16 13:05:00,739.12,739.67,738.09,738.92,902.0,739.12,739.67,738.09,738.92,902.0
2024-12-16 13:10:00,738.92,739.11,738.5,739.11,611.0,738.92,739.11,738.5,739.11,611.0
2024-12-16 13:15:00,739.66,739.84,739.65,739.84,400.0,739.66,739.84,739.65,739.84,400.0
2024-12-16 13:20:00,739.86,740.31,739.85,740.31,224.0,739.86,740.31,739.85,740.31,224.0
2024-12-16 13:25:00,738.99,739.55,738.84,739.42,1009.0,738.99,739.55,738.84,739.42,1009.0
2024-12-16 13:30:00,739.42,739.42,739.42,739.42,0.0,739.42,739.42,739.42,739.42,0.0
2024-12-16 13:35:00,739.69,741.76,739.21,740.89,5364.0,739.69,741.76,739.21,740.89,5364.0
2024-12-16 13:40:00,741.35,742.56,741.23,741.92,4132.0,741.35,742.56,741.23,741.92,4132.0
2024-12-16 13:45:00,742.85,743.87,742.31,742.31,5673.0,742.85,743.87,742.31,742.31,5673.0
2024-12-16 13:50:00,742.29,742.29,741.0,741.53,1304.0,742.29,742.29,741.0,741.53,1304.0
2024-12-16 13:55:00,743.41,743.5,742.59,742.59,1200.0,743.41,743.5,742.59,742.59,1200.0
2024-12-16 14:00:00,744.0,744.2,744.0,744.2,1156.0,744.0,744.2,744.0,744.2,1156.0
2024-12-16 14:05:00,744.98,744.98,744.98,744.98,101.0,744.98,744.98,744.98,744.98,101.0
2024-12-16 14:10:00,744.89,745.64,744.12,744.13,917.0,744.89,745.64,744.12,744.13,917.0
2024-12-16 14:15:00,745.0,745.0,744.6,744.91,840.0,745.0,745.0,744.6,744.91,840.0
2024-12-16 14:20:00,744.04,744.23,744.02,744.23,836.0,744.04,744.23,744.02,744.23,836.0
2024-12-16 14:25:00,744.5,744.5,743.7,744.0,1114.0,744.5,744.5,743.7,744.0,1114.0
2024-12-16 14:30:00,744.69,744.72,744.52,744.72,425.0,744.69,744.72,744.52,744.72,425.0
2024-12-16 14:35:00,744.72,745.0,744.72,745.0,517.0,744.72,745.0,744.72,745.0,517.0
2024-12-16 14:40:00,744.85,745.26,744.38,744.54,1765.0,744.85,745.26,744.38,744.54,1765.0
2024-12-16 14:45:00,745.39,746.06,745.39,745.62,754.0,745.39,746.06,745.39,745.62,754.0
2024-12-16 14:50:00,745.55,746.32,745.55,746.07,790.0,745.55,746.32,745.55,746.07,790.0
2024-12-16 14:55:00,746.41,747.31,746.41,746.85,600.0,746.41,747.31,746.41,746.85,600.0
2024-12-16 15:00:00,746.85,746.85,745.08,746.2,2455.0,746.85,746.85,745.08,746.2,2455.0
2024-12-16 15:05:00,745.67,746.02,744.98,745.62,2415.0,745.67,746.02,744.98,745.62,2415.0
2024-12-16 15:10:00,746.01,746.01,745.44,745.44,500.0,746.01,746.01,745.44,745.44,500.0
2024-12-16 15:15:00,745.41,746.65,745.4,746.1,3108.0,745.41,746.65,745.4,746.1,3108.0
2024-12-16 15:20:00,746.1,746.1,744.12,744.13,2975.0,746.1,746.1,744.12,744.13,2975.0
2024-12-16 15:25:00,743.98,744.93,743.79,744.44,1570.0,743.98,744.93,743.79,744.44,1570.0
2024-12-16 15:30:00,744.77,744.77,743.58,743.97,1781.0,744.77,744.77,743.58,743.97,1781.0
2024-12-16 15:35:00,744.38,746.56,744.38,745.92,3341.0,744.38,746.56,744.38,745.92,3341.0
2024-12-16 15:40:00,746.05,748.71,745.98,748.16,5379.0,746.05,748.71,745.98,748.16,5379.0
2024-12-16 15:45:00,748.09,748.66,746.84,747.18,6782.0,748.09,748.66,746.84,747.18,6782.0
2024-12-16 15:50:00,746.86,749.1,746.86,747.26,12108.0,746.86,749.1,746.86,747.26,12108.0
2024-12-16 15:55:00,748.02,748.3,745.79,747.4,33862.0,748.02,748.3,745.79,747.4,33862.0
2024-12-17 09:30:00,735.03,743.45,729.55,739.57,14924.0,735.03,743.45,729.55,739.57,14924.0
2024-12-17 09:35:00,738.64,739.57,736.65,739.5,914.0,738.64,739.57,736.65,739.5,914.0
2024-12-17 09:40:00,739.41,739.41,732.28,735.14,3011.0,739.41,739.41,732.28,735.14,3011.0
2024-12-17 09:45:00,735.14,740.27,735.14,738.67,1058.0,735.14,740.27,735.14,738.67,1058.0
2024-12-17 09:50:00,738.88,739.55,736.05,736.79,3122.0,738.88,739.55,736.05,736.79,3122.0
2024-12-17 09:55:00,737.95,741.26,737.13,737.74,2834.0,737.95,741.26,737.13,737.74,2834.0
2024-12-17 10:00:00,737.19,739.98,735.93,739.08,2887.0,737.19,739.98,735.93,739.08,2887.0
2024-12-17 10:05:00,738.49,740.0,737.72,740.0,2580.0,738.49,740.0,737.72,740.0,2580.0
2024-12-17 10:10:00,738.84,741.39,738.34,740.62,6699.0,738.84,741.39,738.34,740.62,6699.0
2024-12-17 10:15:00,740.5,740.64,738.08,738.72,2004.0,740.5,740.64,738.08,738.72,2004.0
2024-12-17 10:20:00,738.71,738.71,734.88,734.88,7961.0,738.71,738.71,734.88,734.88,7961.0
2024-12-17 10:25:00,734.89,736.04,734.31,735.12,4539.0,734.89,736.04,734.31,735.12,4539.0
2024-12-17 10:30:00,736.72,740.04,736.72,738.37,4768.0,736.72,740.04,736.72,738.37,4768.0
2024-12-17 10:35:00,738.37,739.82,738.37,739.82,1096.0,738.37,739.82,738.37,739.82,1096.0
2024-12-17 10:40:00,739.82,741.06,739.21,739.53,3064.0,739.82,741.06,739.21,739.53,3064.0
2024-12-17 10:45:00,739.53,741.68,739.53,741.68,1673.0,739.53,741.68,739.53,741.68,1673.0
2024-12-17 10:50:00,743.11,743.11,741.33,741.34,1448.0,743.11,743.11,741.33,741.34,1448.0
2024-12-17 10:55:00,743.0,744.89,741.54,743.05,1679.0,743.0,744.89,741.54,743.05,1679.0
2024-12-17 11:00:00,743.05,743.05,741.1,742.31,3003.0,743.05,743.05,741.1,742.31,3003.0
2024-12-17 11:05:00,742.64,744.37,742.64,744.37,500.0,742.64,744.37,742.64,744.37,500.0
2024-12-17 11:10:00,744.96,746.75,743.4,744.21,1809.0,744.96,746.75,743.4,744.21,1809.0
2024-12-17 11:15:00,745.01,746.66,745.01,746.16,976.0,745.01,746.66,745.01,746.16,976.0
2024-12-17 11:20:00,745.95,746.76,745.35,745.94,1087.0,745.95,746.76,745.35,745.94,1087.0
2024-12-17 11:25:00,745.55,745.55,743.8,744.76,2206.0,745.55,745.55,743.8,744.76,2206.0
2024-12-17 11:30:00,744.28,744.58,743.38,743.38,1875.0,744.28,744.58,743.38,743.38,1875.0
2024-12-17 11:35:00,744.59,746.32,744.59,745.69,1414.0,744.59,746.32,744.59,745.69,1414.0
2024-12-17 11:40:00,746.64,747.81,746.27,747.81,1302.0,746.64,747.81,746.27,747.81,1302.0
2024-12-17 11:45:00,748.01,748.01,745.18,745.19,2453.0,748.01,748.01,745.18,745.19,2453.0
2024-12-17 11:50:00,744.62,745.19,742.32,742.33,1324.0,744.62,745.19,742.32,742.33,1324.0
2024-12-17 11:55:00,742.32,743.4,742.31,742.45,700.0,742.32,743.4,742.31,742.45,700.0
2024-12-17 12:00:00,742.3,742.32,739.57,740.95,1800.0,742.3,742.32,739.57,740.95,1800.0
2024-12-17 12:05:00,739.92,740.96,738.98,740.95,2702.0,739.92,740.96,738.98,740.95,2702.0
2024-12-17 12:10:00,741.87,741.87,740.51,740.81,1025.0,741.87,741.87,740.51,740.81,1025.0
2024-12-17 12:15:00,741.13,741.22,739.46,740.6,2721.0,741.13,741.22,739.46,740.6,2721.0
2024-12-17 12:20:00,739.37,740.06,738.27,738.27,3106.0,739.37,740.06,738.27,738.27,3106.0
2024-12-17 12:25:00,738.05,739.15,738.05,738.9,1500.0,738.05,739.15,738.05,738.9,1500.0
2024-12-17 12:30:00,738.36,739.06,738.36,739.04,1003.0,738.36,739.06,738.36,739.04,1003.0
2024-12-17 12:35:00,739.04,739.09,736.48,737.72,3185.0,739.04,739.09,736.48,737.72,3185.0
2024-12-17 12:40:00,737.72,738.54,737.0,738.0,1736.0,737.72,738.54,737.0,738.0,1736.0
2024-12-17 12:45:00,738.55,738.55,735.83,737.22,2784.0,738.55,738.55,735.83,737.22,2784.0
2024-12-17 12:50:00,736.55,737.22,736.42,736.85,4900.0,736.55,737.22,736.42,736.85,4900.0
2024-12-17 12:55:00,736.86,736.86,735.46,736.39,4339.0,736.86,736.86,735.46,736.39,4339.0
2024-12-17 13:00:00,736.54,736.54,736.34,736.35,1440.0,736.54,736.54,736.34,736.35,1440.0
2024-12-17 13:05:00,736.35,740.24,736.34,740.24,3266.0,736.35,740.24,736.34,740.24,3266.0
2024-12-17 13:10:00,740.18,742.44,740.06,742.33,3184.0,740.18,742.44,740.06,742.33,3184.0
2024-12-17 13:15:00,742.68,742.97,741.6,741.71,976.0,742.68,742.97,741.6,741.71,976.0
2024-12-17 13:20:00,740.85,742.2,740.55,741.37,1498.0,740.85,742.2,740.55,741.37,1498.0
2024-12-17 13:25:00,742.1,742.58,740.0,740.07,1924.0,742.1,742.58,740.0,740.07,1924.0
2024-12-17 13:30:00,740.53,741.4,739.89,740.83,1523.0,740.53,741.4,739.89,740.83,1523.0
2024-12-17 13:35:00,741.46,741.46,739.55,740.01,5900.0,741.46,741.46,739.55,740.01,5900.0
2024-12-17 13:40:00,740.29,742.85,740.29,742.6,3848.0,740.29,742.85,740.29,742.6,3848.0
2024-12-17 13:45:00,742.61,742.8,741.36,741.37,1926.0,742.61,742.8,741.36,741.37,1926.0
2024-12-17 13:50:00,740.89,742.37,740.89,742.37,1030.0,740.89,742.37,740.89,742.37,1030.0
2024-12-17 13:55:00,742.28,743.08,742.23,742.6,8810.0,742.28,743.08,742.23,742.6,8810.0
2024-12-17 14:00:00,742.71,744.82,742.7,744.58,1911.0,742.71,744.82,742.7,744.58,1911.0
2024-12-17 14:05:00,744.37,744.86,743.55,743.69,1851.0,744.37,744.86,743.55,743.69,1851.0
2024-12-17 14:10:00,743.69,744.81,743.27,743.7,1167.0,743.69,744.81,743.27,743.7,1167.0
2024-12-17 14:15:00,743.67,743.97,742.5,742.95,3804.0,743.67,743.97,742.5,742.95,3804.0
2024-12-17 14:20:00,743.13,745.87,742.8,744.92,19325.0,743.13,745.87,742.8,744.92,19325.0
2024-12-17 14:25:00,744.92,744.92,742.55,742.56,3002.0,744.92,744.92,742.55,742.56,3002.0
2024-12-17 14:30:00,743.26,743.26,740.98,741.41,4287.0,743.26,743.26,740.98,741.41,4287.0
2024-12-17 14:35:00,740.7,741.6,739.52,741.45,3237.0,740.7,741.6,739.52,741.45,3237.0
2024-12-17 14:40:00,740.01,741.45,740.01,741.45,2336.0,740.01,741.45,740.01,741.45,2336.0
2024-12-17 14:45:00,740.73,741.61,739.82,741.61,3436.0,740.73,741.61,739.82,741.61,3436.0
2024-12-17 14:50:00,740.83,743.85,740.82,743.14,2916.0,740.83,743.85,740.82,743.14,2916.0
2024-12-17 14:55:00,743.72,743.86,742.44,742.87,3922.0,743.72,743.86,742.44,742.87,3922.0
2024-12-17 15:00:00,742.26,743.07,740.84,740.91,2916.0,742.26,743.07,740.84,740.91,2916.0
2024-12-17 15:05:00,741.71,741.71,740.12,740.53,1300.0,741.71,741.71,740.12,740.53,1300.0
2024-12-17 15:10:00,740.91,740.97,740.1,740.78,4744.0,740.91,740.97,740.1,740.78,4744.0
2024-12-17 15:15:00,741.36,741.36,739.35,740.25,2201.0,741.36,741.36,739.35,740.25,2201.0
2024-12-17 15:20:00,740.25,741.2,739.45,740.42,3653.0,740.25,741.2,739.45,740.42,3653.0
2024-12-17 15:25:00,740.42,740.47,738.31,739.03,5341.0,740.42,740.47,738.31,739.03,5341.0
2024-12-17 15:30:00,737.26,737.64,736.17,736.17,6544.0,737.26,737.64,736.17,736.17,6544.0
2024-12-17 15:35:00,736.44,739.35,736.21,738.34,3665.0,736.44,739.35,736.21,738.34,3665.0
2024-12-17 15:40:00,739.21,740.86,738.37,738.38,4276.0,739.21,740.86,738.37,738.38,4276.0
2024-12-17 15:45:00,739.65,742.26,739.65,740.91,1947.0,739.65,742.26,739.65,740.91,1947.0
2024-12-17 15:50:00,739.96,740.71,738.71,740.01,11737.0,739.96,740.71,738.71,740.01,11737.0
2024-12-17 15:55:00,740.01,742.34,739.55,741.1,16069.0,740.01,742.34,739.55,741.1,16069.0
2024-12-18 09:30:00,743.26,743.65,738.77,738.78,3117.0,743.26,743.65,738.77,738.78,3117.0
2024-12-18 09:35:00,738.76,741.52,738.51,740.67,2500.0,738.76,741.52,738.51,740.67,2500.0
2024-12-18 09:40:00,740.38,740.67,739.97,740.07,900.0,740.38,740.67,739.97,740.07,900.0
2024-12-18 09:45:00,740.64,744.48,740.64,744.48,3500.0,740.64,744.48,740.64,744.48,3500.0
2024-12-18 09:50:00,743.07,743.07,738.76,738.76,900.0,743.07,743.07,738.76,738.76,900.0
2024-12-18 09:55:00,739.0,740.42,737.46,738.97,2800.0,739.0,740.42,737.46,738.97,2800.0
2024-12-18 10:00:00,737.59,737.67,736.74,736.74,1104.0,737.59,737.67,736.74,736.74,1104.0
2024-12-18 10:05:00,738.0,741.68,737.77,741.14,2206.0,738.0,741.68,737.77,741.14,2206.0
2024-12-18 10:10:00,741.46,741.63,740.8,740.8,1000.0,741.46,741.63,740.8,740.8,1000.0
2024-12-18 10:15:00,740.98,741.28,738.38,738.38,1013.0,740.98,741.28,738.38,738.38,1013.0
2024-12-18 10:20:00,739.8,739.8,739.8,739.8,100.0,739.8,739.8,739.8,739.8,100.0
2024-12-18 10:25:00,739.0,740.37,737.13,739.67,2242.0,739.0,740.37,737.13,739.67,2242.0
2024-12-18 10:30:00,740.06,740.86,739.25,739.25,1294.0,740.06,740.86,739.25,739.25,1294.0
2024-12-18 10:35:00,740.16,740.16,740.16,740.16,850.0,740.16,740.16,740.16,740.16,850.0
2024-12-18 10:40:00,743.07,743.24,741.11,743.2,2462.0,743.07,743.24,741.11,743.2,2462.0
2024-12-18 10:45:00,743.78,743.78,743.64,743.64,310.0,743.78,743.78,743.64,743.64,310.0
2024-12-18 10:50:00,742.71,743.79,742.59,743.62,2492.0,742.71,743.79,742.59,743.62,2492.0
2024-12-18 10:55:00,743.62,744.12,743.34,743.35,2675.0,743.62,744.12,743.34,743.35,2675.0
2024-12-18 11:00:00,743.63,743.63,743.62,743.63,200.0,743.63,743.63,743.62,743.63,200.0
2024-12-18 11:05:00,743.63,743.64,743.22,743.41,500.0,743.63,743.64,743.22,743.41,500.0
2024-12-18 11:10:00,743.03,743.22,740.93,741.39,3300.0,743.03,743.22,740.93,741.39,3300.0
2024-12-18 11:15:00,741.31,741.31,739.07,739.08,600.0,741.31,741.31,739.07,739.08,600.0
2024-12-18 11:20:00,738.56,740.4,738.47,739.7,2276.0,738.56,740.4,738.47,739.7,2276.0
2024-12-18 11:25:00,739.69,740.23,738.81,739.83,5700.0,739.69,740.23,738.81,739.83,5700.0
2024-12-18 11:30:00,740.75,741.27,740.74,741.27,300.0,740.75,741.27,740.74,741.27,300.0
2024-12-18 11:35:00,741.91,743.58,741.91,743.2,566.0,741.91,743.58,741.91,743.2,566.0
2024-12-18 11:40:00,743.06,743.06,741.94,742.02,600.0,743.06,743.06,741.94,742.02,600.0
2024-12-18 11:45:00,742.1,742.1,741.38,741.38,700.0,742.1,742.1,741.38,741.38,700.0
2024-12-18 11:50:00,741.04,741.18,741.03,741.18,531.0,741.04,741.18,741.03,741.18,531.0
2024-12-18 11:55:00,740.85,742.38,740.84,742.38,1431.0,740.85,742.38,740.84,742.38,1431.0
2024-12-18 12:00:00,742.3,742.3,741.22,741.85,600.0,742.3,742.3,741.22,741.85,600.0
2024-12-18 12:05:00,741.7,741.7,741.7,741.7,100.0,741.7,741.7,741.7,741.7,100.0
2024-12-18 12:10:00,739.55,739.68,739.55,739.68,200.0,739.55,739.68,739.55,739.68,200.0
2024-12-18 12:15:00,739.72,739.72,739.28,739.29,200.0,739.72,739.72,739.28,739.29,200.0
2024-12-18 12:20:00,739.29,739.72,738.41,738.41,4162.0,739.29,739.72,738.41,738.41,4162.0
2024-12-18 12:25:00,738.22,738.22,737.3,737.3,300.0,738.22,738.22,737.3,737.3,300.0
2024-12-18 12:30:00,736.21,737.29,736.21,736.9,1412.0,736.21,737.29,736.21,736.9,1412.0
2024-12-18 12:35:00,737.31,738.19,737.15,737.37,1799.0,737.31,738.19,737.15,737.37,1799.0
2024-12-18 12:40:00,737.93,738.53,737.92,738.53,408.0,737.93,738.53,737.92,738.53,408.0
2024-12-18 12:45:00,739.6,740.16,739.59,740.06,900.0,739.6,740.16,739.59,740.06,900.0
2024-12-18 12:50:00,739.8,739.8,739.45,739.45,200.0,739.8,739.8,739.45,739.45,200.0
2024-12-18 12:55:00,739.34,739.34,739.34,739.34,117.0,739.34,739.34,739.34,739.34,117.0
2024-12-18 13:00:00,741.23,741.23,741.23,741.23,242.0,741.23,741.23,741.23,741.23,242.0
2024-12-18 13:05:00,740.27,740.27,740.27,740.27,100.0,740.27,740.27,740.27,740.27,100.0
2024-12-18 13:10:00,741.51,741.74,740.19,740.71,905.0,741.51,741.74,740.19,740.71,905.0
2024-12-18 13:15:00,740.1,740.1,740.1,740.1,100.0,740.1,740.1,740.1,740.1,100.0
2024-12-18 13:20:00,741.28,741.28,740.03,740.03,300.0,741.28,741.28,740.03,740.03,300.0
2024-12-18 13:25:00,739.11,739.51,739.11,739.51,200.0,739.11,739.51,739.11,739.51,200.0
2024-12-18 13:30:00,741.68,741.78,741.67,741.78,200.0,741.68,741.78,741.67,741.78,200.0
2024-12-18 13:35:00,740.85,740.85,739.83,740.09,1334.0,740.85,740.85,739.83,740.09,1334.0
2024-12-18 13:40:00,739.48,739.48,739.48,739.48,103.0,739.48,739.48,739.48,739.48,103.0
2024-12-18 13:45:00,739.48,739.48,739.48,739.48,0.0,739.48,739.48,739.48,739.48,0.0
2024-12-18 13:50:00,740.25,740.26,739.24,739.24,401.0,740.25,740.26,739.24,739.24,401.0
2024-12-18 13:55:00,738.68,738.69,738.68,738.68,165.0,738.68,738.69,738.68,738.68,165.0
2024-12-18 14:00:00,740.45,740.78,735.86,736.85,7464.0,740.45,740.78,735.86,736.85,7464.0
2024-12-18 14:05:00,736.49,737.74,732.9,732.9,12004.0,736.49,737.74,732.9,732.9,12004.0
2024-12-18 14:10:00,734.01,734.04,734.01,734.04,200.0,734.01,734.04,734.01,734.04,200.0
2024-12-18 14:15:00,735.32,735.37,731.89,733.72,7038.0,735.32,735.37,731.89,733.72,7038.0
2024-12-18 14:20:00,734.62,735.23,734.29,734.92,4960.0,734.62,735.23,734.29,734.92,4960.0
2024-12-18 14:25:00,733.88,734.81,731.52,731.76,7093.0,733.88,734.81,731.52,731.76,7093.0
2024-12-18 14:30:00,730.5,731.43,730.49,730.88,2829.0,730.5,731.43,730.49,730.88,2829.0
2024-12-18 14:35:00,730.56,730.56,728.45,728.45,335.0,730.56,730.56,728.45,728.45,335.0
2024-12-18 14:40:00,730.06,730.49,728.33,728.33,2212.0,730.06,730.49,728.33,728.33,2212.0
2024-12-18 14:45:00,727.41,727.41,725.75,726.14,876.0,727.41,727.41,725.75,726.14,876.0
2024-12-18 14:50:00,726.51,728.7,726.01,728.48,1937.0,726.51,728.7,726.01,728.48,1937.0
2024-12-18 14:55:00,728.7,728.7,725.0,725.0,743.0,728.7,728.7,725.0,725.0,743.0
2024-12-18 15:00:00,723.74,724.56,720.0,720.0,2942.0,723.74,724.56,720.0,720.0,2942.0
2024-12-18 15:05:00,720.34,722.66,719.76,720.53,2349.0,720.34,722.66,719.76,720.53,2349.0
2024-12-18 15:10:00,719.75,719.75,718.03,719.34,1262.0,719.75,719.75,718.03,719.34,1262.0
2024-12-18 15:15:00,718.83,718.93,717.39,717.74,1170.0,718.83,718.93,717.39,717.74,1170.0
2024-12-18 15:20:00,717.87,720.04,717.32,718.74,2971.0,717.87,720.04,717.32,718.74,2971.0
2024-12-18 15:25:00,718.74,718.74,711.47,711.47,5575.0,718.74,718.74,711.47,711.47,5575.0
2024-12-18 15:30:00,712.49,713.93,710.45,710.91,2549.0,712.49,713.93,710.45,710.91,2549.0
2024-12-18 15:35:00,711.6,711.62,707.83,710.0,5770.0,711.6,711.62,707.83,710.0,5770.0
2024-12-18 15:40:00,709.34,709.79,707.45,707.45,4002.0,709.34,709.79,707.45,707.45,4002.0
2024-12-18 15:45:00,706.84,710.9,706.16,710.41,7586.0,706.84,710.9,706.16,710.41,7586.0
2024-12-18 15:50:00,709.79,710.09,707.87,710.08,6169.0,709.79,710.09,707.87,710.08,6169.0
2024-12-18 15:55:00,710.74,710.74,705.46,706.13,11206.0,710.74,710.74,705.46,706.13,11206.0
2024-12-19 09:30:00,715.06,715.33,709.8,709.8,5137.0,715.06,715.33,709.8,709.8,5137.0
2024-12-19 09:35:00,710.1,715.37,704.2,711.4,2278.0,710.1,715.37,704.2,711.4,2278.0
2024-12-19 09:40:00,707.97,708.07,707.66,707.84,836.0,707.97,708.07,707.66,707.84,836.0
2024-12-19 09:45:00,704.56,706.88,703.97,703.97,1673.0,704.56,706.88,703.97,703.97,1673.0
2024-12-19 09:50:00,703.67,704.96,700.38,702.48,6510.0,703.67,704.96,700.38,702.48,6510.0
2024-12-19 09:55:00,701.08,704.27,699.51,700.33,10392.0,701.08,704.27,699.51,700.33,10392.0
2024-12-19 10:00:00,700.35,700.68,695.66,695.66,4037.0,700.35,700.68,695.66,695.66,4037.0
2024-12-19 10:05:00,698.48,699.71,695.86,699.71,2528.0,698.48,699.71,695.86,699.71,2528.0
2024-12-19 10:10:00,700.28,702.44,698.83,702.07,4498.0,700.28,702.44,698.83,702.07,4498.0
2024-12-19 10:15:00,702.0,702.28,699.8,699.81,4039.0,702.0,702.28,699.8,699.81,4039.0
2024-12-19 10:20:00,698.41,700.74,697.91,697.92,5761.0,698.41,700.74,697.91,697.92,5761.0
2024-12-19 10:25:00,697.53,699.39,694.96,694.97,11210.0,697.53,699.39,694.96,694.97,11210.0
2024-12-19 10:30:00,694.93,697.85,694.92,696.93,1285.0,694.93,697.85,694.92,696.93,1285.0
2024-12-19 10:35:00,697.18,697.72,694.97,696.64,1845.0,697.18,697.72,694.97,696.64,1845.0
2024-12-19 10:40:00,694.91,697.0,692.88,696.9,2244.0,694.91,697.0,692.88,696.9,2244.0
2024-12-19 10:45:00,696.11,696.94,693.64,696.0,3058.0,696.11,696.94,693.64,696.0,3058.0
2024-12-19 10:50:00,696.23,697.47,695.53,696.6,1867.0,696.23,697.47,695.53,696.6,1867.0
2024-12-19 10:55:00,695.69,697.46,695.48,696.79,7295.0,695.69,697.46,695.48,696.79,7295.0
2024-12-19 11:00:00,696.18,696.18,694.51,694.87,1400.0,696.18,696.18,694.51,694.87,1400.0
2024-12-19 11:05:00,693.71,693.71,693.71,693.71,200.0,693.71,693.71,693.71,693.71,200.0
2024-12-19 11:10:00,693.74,693.74,691.21,692.6,1292.0,693.74,693.74,691.21,692.6,1292.0
2024-12-19 11:15:00,692.55,694.95,692.55,693.89,4158.0,692.55,694.95,692.55,693.89,4158.0
2024-12-19 11:20:00,693.73,695.5,693.31,693.75,6722.0,693.73,695.5,693.31,693.75,6722.0
2024-12-19 11:25:00,695.37,698.69,694.24,698.69,4841.0,695.37,698.69,694.24,698.69,4841.0
2024-12-19 11:30:00,697.96,700.0,697.95,699.0,4531.0,697.96,700.0,697.95,699.0,4531.0
2024-12-19 11:35:00,700.0,701.94,699.34,701.88,5822.0,700.0,701.94,699.34,701.88,5822.0
2024-12-19 11:40:00,701.45,702.0,697.13,697.89,7592.0,701.45,702.0,697.13,697.89,7592.0
2024-12-19 11:45:00,697.88,700.64,697.88,700.63,2110.0,697.88,700.64,697.88,700.63,2110.0
2024-12-19 11:50:00,700.63,700.64,699.67,700.54,1310.0,700.63,700.64,699.67,700.54,1310.0
2024-12-19 11:55:00,700.0,700.24,699.38,699.68,885.0,700.0,700.24,699.38,699.68,885.0
2024-12-19 12:00:00,701.0,701.0,698.96,699.63,1945.0,701.0,701.0,698.96,699.63,1945.0
2024-12-19 12:05:00,699.63,700.0,698.31,699.43,6389.0,699.63,700.0,698.31,699.43,6389.0
2024-12-19 12:10:00,699.7,700.0,699.7,699.83,1374.0,699.7,700.0,699.7,699.83,1374.0
2024-12-19 12:15:00,699.83,699.83,699.83,699.83,0.0,699.83,699.83,699.83,699.83,0.0
2024-12-19 12:20:00,698.55,698.55,698.55,698.55,300.0,698.55,698.55,698.55,698.55,300.0
2024-12-19 12:25:00,696.92,696.92,695.08,695.08,200.0,696.92,696.92,695.08,695.08,200.0
2024-12-19 12:30:00,695.3,695.3,695.29,695.3,100.0,695.3,695.3,695.29,695.3,100.0
2024-12-19 12:35:00,695.3,696.31,694.68,694.68,3380.0,695.3,696.31,694.68,694.68,3380.0
2024-12-19 12:40:00,696.54,696.54,696.35,696.35,300.0,696.54,696.54,696.35,696.35,300.0
2024-12-19 12:45:00,694.68,695.9,694.67,695.9,1100.0,694.68,695.9,694.67,695.9,1100.0
2024-12-19 12:50:00,695.9,695.9,695.9,695.9,0.0,695.9,695.9,695.9,695.9,0.0
2024-12-19 12:55:00,696.14,697.78,696.14,697.45,1015.0,696.14,697.78,696.14,697.45,1015.0
2024-12-19 13:00:00,698.59,698.59,697.31,697.47,613.0,698.59,698.59,697.31,697.47,613.0
2024-12-19 13:05:00,695.51,698.79,695.51,697.1,444.0,695.51,698.79,695.51,697.1,444.0
2024-12-19 13:10:00,697.83,698.09,697.83,698.09,300.0,697.83,698.09,697.83,698.09,300.0
2024-12-19 13:15:00,697.06,700.0,696.15,700.0,2492.0,697.06,700.0,696.15,700.0,2492.0
2024-12-19 13:20:00,699.36,700.0,698.12,699.49,2761.0,699.36,700.0,698.12,699.49,2761.0
2024-12-19 13:25:00,699.66,700.94,698.51,700.42,2213.0,699.66,700.94,698.51,700.42,2213.0
2024-12-19 13:30:00,700.62,701.37,700.39,701.37,2100.0,700.62,701.37,700.39,701.37,2100.0
2024-12-19 13:35:00,701.54,701.58,700.16,700.16,1608.0,701.54,701.58,700.16,700.16,1608.0
2024-12-19 13:40:00,701.07,701.85,700.26,701.22,2507.0,701.07,701.85,700.26,701.22,2507.0
2024-12-19 13:45:00,700.39,701.94,700.15,701.94,2408.0,700.39,701.94,700.15,701.94,2408.0
2024-12-19 13:50:00,703.67,703.67,702.55,702.84,1400.0,703.67,703.67,702.55,702.84,1400.0
2024-12-19 13:55:00,702.69,704.24,702.68,704.24,800.0,702.69,704.24,702.68,704.24,800.0
2024-12-19 14:00:00,704.27,704.27,703.35,703.71,400.0,704.27,704.27,703.35,703.71,400.0
2024-12-19 14:05:00,703.8,703.8,703.74,703.75,200.0,703.8,703.8,703.74,703.75,200.0
2024-12-19 14:10:00,703.98,703.98,703.3,703.31,200.0,703.98,703.98,703.3,703.31,200.0
2024-12-19 14:15:00,703.87,703.88,703.81,703.82,500.0,703.87,703.88,703.81,703.82,500.0
2024-12-19 14:20:00,703.82,703.82,703.81,703.82,100.0,703.82,703.82,703.81,703.82,100.0
2024-12-19 14:25:00,703.77,704.44,703.11,703.52,4080.0,703.77,704.44,703.11,703.52,4080.0
2024-12-19 14:30:00,703.61,704.27,703.55,704.27,1682.0,703.61,704.27,703.55,704.27,1682.0
2024-12-19 14:35:00,704.61,704.73,704.01,704.55,800.0,704.61,704.73,704.01,704.55,800.0
2024-12-19 14:40:00,704.74,705.18,704.63,704.63,430.0,704.74,705.18,704.63,704.63,430.0
2024-12-19 14:45:00,704.44,704.77,704.43,704.75,666.0,704.44,704.77,704.43,704.75,666.0
2024-12-19 14:50:00,705.52,706.21,705.52,706.21,300.0,705.52,706.21,705.52,706.21,300.0
2024-12-19 14:55:00,706.21,706.21,704.34,704.34,1033.0,706.21,706.21,704.34,704.34,1033.0
2024-12-19 15:00:00,705.51,705.62,704.36,704.6,962.0,705.51,705.62,704.36,704.6,962.0
2024-12-19 15:05:00,704.51,704.51,704.51,704.51,100.0,704.51,704.51,704.51,704.51,100.0
2024-12-19 15:10:00,703.82,703.82,702.88,703.55,500.0,703.82,703.82,702.88,703.55,500.0
2024-12-19 15:15:00,704.43,706.54,704.43,706.54,2166.0,704.43,706.54,704.43,706.54,2166.0
2024-12-19 15:20:00,705.74,706.87,704.83,705.51,1812.0,705.74,706.87,704.83,705.51,1812.0
2024-12-19 15:25:00,705.44,705.44,705.28,705.28,250.0,705.44,705.44,705.28,705.28,250.0
2024-12-19 15:30:00,705.7,705.7,704.1,704.1,933.0,705.7,705.7,704.1,704.1,933.0
2024-12-19 15:35:00,703.72,704.69,701.86,703.63,2301.0,703.72,704.69,701.86,703.63,2301.0
2024-12-19 15:40:00,704.91,705.48,704.0,704.0,925.0,704.91,705.48,704.0,704.0,925.0
2024-12-19 15:45:00,703.7,704.28,702.2,702.2,1039.0,703.7,704.28,702.2,702.2,1039.0
2024-12-19 15:50:00,702.21,702.56,700.58,701.79,3601.0,702.21,702.56,700.58,701.79,3601.0
2024-12-19 15:55:00,702.97,702.97,700.31,702.75,17375.0,702.97,702.97,700.31,702.75,17375.0
2024-12-20 09:30:00,690.0,696.33,685.01,695.32,7589.0,690.0,696.33,685.01,695.32,7589.0
2024-12-20 09:35:00,694.11,696.5,693.34,695.75,10206.0,694.11,696.5,693.34,695.75,10206.0
2024-12-20 09:40:00,696.58,696.58,696.58,696.58,100.0,696.58,696.58,696.58,696.58,100.0
2024-12-20 09:45:00,697.36,699.61,695.96,696.77,3238.0,697.36,699.61,695.96,696.77,3238.0
2024-12-20 09:50:00,695.95,695.95,695.95,695.95,110.0,695.95,695.95,695.95,695.95,110.0
2024-12-20 09:55:00,695.95,695.95,695.95,695.95,0.0,695.95,695.95,695.95,695.95,0.0
2024-12-20 10:00:00,699.84,700.21,699.84,700.21,710.0,699.84,700.21,699.84,700.21,710.0
2024-12-20 10:05:00,701.2,701.2,701.2,701.2,100.0,701.2,701.2,701.2,701.2,100.0
2024-12-20 10:10:00,700.88,704.62,700.71,704.43,1038.0,700.88,704.62,700.71,704.43,1038.0
2024-12-20 10:15:00,704.64,706.87,703.6,705.1,960.0,704.64,706.87,703.6,705.1,960.0
2024-12-20 10:20:00,704.02,705.92,703.89,705.63,501.0,704.02,705.92,703.89,705.63,501.0
2024-12-20 10:25:00,706.57,707.52,706.57,707.42,400.0,706.57,707.52,706.57,707.42,400.0
2024-12-20 10:30:00,708.58,711.32,708.58,711.0,1062.0,708.58,711.32,708.58,711.0,1062.0
2024-12-20 10:35:00,710.76,713.62,710.76,713.28,10693.0,710.76,713.62,710.76,713.28,10693.0
2024-12-20 10:40:00,713.34,713.44,712.86,713.44,1281.0,713.34,713.44,712.86,713.44,1281.0
2024-12-20 10:45:00,715.0,716.5,714.06,714.07,624.0,715.0,716.5,714.06,714.07,624.0
2024-12-20 10:50:00,713.73,716.0,713.73,716.0,900.0,713.73,716.0,713.73,716.0,900.0
2024-12-20 10:55:00,715.31,716.53,714.92,716.53,1636.0,715.31,716.53,714.92,716.53,1636.0
2024-12-20 11:00:00,715.22,716.57,713.86,716.44,653.0,715.22,716.57,713.86,716.44,653.0
2024-12-20 11:05:00,716.09,717.24,714.51,716.12,1411.0,716.09,717.24,714.51,716.12,1411.0
2024-12-20 11:10:00,717.44,718.73,717.14,718.73,973.0,717.44,718.73,717.14,718.73,973.0
2024-12-20 11:15:00,718.2,719.24,714.43,715.81,7532.0,718.2,719.24,714.43,715.81,7532.0
2024-12-20 11:20:00,715.45,715.92,713.65,714.93,2703.0,715.45,715.92,713.65,714.93,2703.0
2024-12-20 11:25:00,713.56,716.25,713.56,715.8,801.0,713.56,716.25,713.56,715.8,801.0
2024-12-20 11:30:00,716.1,717.13,716.06,716.6,905.0,716.1,717.13,716.06,716.6,905.0
2024-12-20 11:35:00,716.71,718.65,715.46,718.65,767.0,716.71,718.65,715.46,718.65,767.0
2024-12-20 11:40:00,718.65,718.65,718.65,718.65,0.0,718.65,718.65,718.65,718.65,0.0
2024-12-20 11:45:00,717.89,718.71,717.89,718.71,235.0,717.89,718.71,717.89,718.71,235.0
2024-12-20 11:50:00,718.07,718.9,717.34,717.51,1313.0,718.07,718.9,717.34,717.51,1313.0
2024-12-20 11:55:00,718.57,718.67,716.56,717.43,2205.0,718.57,718.67,716.56,717.43,2205.0
2024-12-20 12:00:00,718.67,718.93,717.56,718.91,1554.0,718.67,718.93,717.56,718.91,1554.0
2024-12-20 12:05:00,718.91,718.91,718.73,718.74,1209.0,718.91,718.91,718.73,718.74,1209.0
2024-12-20 12:10:00,718.74,721.45,718.74,721.45,2300.0,718.74,721.45,718.74,721.45,2300.0
2024-12-20 12:15:00,721.89,722.45,721.64,722.45,500.0,721.89,722.45,721.64,722.45,500.0
2024-12-20 12:20:00,722.81,722.81,721.5,721.58,900.0,722.81,722.81,721.5,721.58,900.0
2024-12-20 12:25:00,722.48,723.74,722.35,722.82,1916.0,722.48,723.74,722.35,722.82,1916.0
2024-12-20 12:30:00,723.34,723.34,719.31,719.31,4897.0,723.34,723.34,719.31,719.31,4897.0
2024-12-20 12:35:00,720.1,721.32,720.0,721.32,1400.0,720.1,721.32,720.0,721.32,1400.0
2024-12-20 12:40:00,721.18,722.28,720.42,720.66,813.0,721.18,722.28,720.42,720.66,813.0
2024-12-20 12:45:00,720.8,721.69,719.86,721.69,1708.0,720.8,721.69,719.86,721.69,1708.0
2024-12-20 12:50:00,720.01,721.27,719.32,719.32,1763.0,720.01,721.27,719.32,719.32,1763.0
2024-12-20 12:55:00,719.86,720.97,719.86,720.14,1128.0,719.86,720.97,719.86,720.14,1128.0
2024-12-20 13:00:00,720.0,720.0,718.6,718.87,2078.0,720.0,720.0,718.6,718.87,2078.0
2024-12-20 13:05:00,718.88,718.88,718.61,718.73,1200.0,718.88,718.88,718.61,718.73,1200.0
2024-12-20 13:10:00,717.89,717.89,717.16,717.17,900.0,717.89,717.89,717.16,717.17,900.0
2024-12-20 13:15:00,717.17,718.57,716.84,718.57,3270.0,717.17,718.57,716.84,718.57,3270.0
2024-12-20 13:20:00,717.94,717.94,717.93,717.94,300.0,717.94,717.94,717.93,717.94,300.0
2024-12-20 13:25:00,718.35,718.35,717.67,717.68,500.0,718.35,718.35,717.67,717.68,500.0
2024-12-20 13:30:00,717.48,717.64,716.3,717.0,2179.0,717.48,717.64,716.3,717.0,2179.0
2024-12-20 13:35:00,717.07,717.84,717.07,717.19,900.0,717.07,717.84,717.07,717.19,900.0
2024-12-20 13:40:00,718.37,718.48,717.54,718.01,811.0,718.37,718.48,717.54,718.01,811.0
2024-12-20 13:45:00,718.01,718.02,717.92,717.93,500.0,718.01,718.02,717.92,717.93,500.0
2024-12-20 13:50:00,717.0,718.51,717.0,718.2,1724.0,717.0,718.51,717.0,718.2,1724.0
2024-12-20 13:55:00,718.85,718.85,718.11,718.11,300.0,718.85,718.85,718.11,718.11,300.0
2024-12-20 14:00:00,718.47,718.48,718.08,718.09,1000.0,718.47,718.48,718.08,718.09,1000.0
2024-12-20 14:05:00,718.34,718.34,717.31,717.33,1632.0,718.34,718.34,717.31,717.33,1632.0
2024-12-20 14:10:00,716.83,717.0,716.67,716.67,1000.0,716.83,717.0,716.67,716.67,1000.0
2024-12-20 14:15:00,717.95,717.95,717.95,717.95,100.0,717.95,717.95,717.95,717.95,100.0
2024-12-20 14:20:00,718.23,718.23,717.59,717.77,598.0,718.23,718.23,717.59,717.77,598.0
2024-12-20 14:25:00,717.24,717.24,717.24,717.24,100.0,717.24,717.24,717.24,717.24,100.0
2024-12-20 14:30:00,718.91,718.91,718.06,718.39,887.0,718.91,718.91,718.06,718.39,887.0
2024-12-20 14:35:00,718.39,720.56,717.57,720.22,2527.0,718.39,720.56,717.57,720.22,2527.0
2024-12-20 14:40:00,720.49,720.65,718.89,719.07,3813.0,720.49,720.65,718.89,719.07,3813.0
2024-12-20 14:45:00,718.99,719.76,718.07,718.99,1039.0,718.99,719.76,718.07,718.99,1039.0
2024-12-20 14:50:00,718.85,718.85,716.82,717.57,1838.0,718.85,718.85,716.82,717.57,1838.0
2024-12-20 14:55:00,717.54,717.55,716.59,717.16,1346.0,717.54,717.55,716.59,717.16,1346.0
2024-12-20 15:00:00,717.73,718.48,716.78,716.78,2527.0,717.73,718.48,716.78,716.78,2527.0
2024-12-20 15:05:00,717.2,717.56,716.99,717.42,1642.0,717.2,717.56,716.99,717.42,1642.0
2024-12-20 15:10:00,718.14,719.39,717.4,718.83,3191.0,718.14,719.39,717.4,718.83,3191.0
2024-12-20 15:15:00,718.7,718.7,717.4,718.13,4072.0,718.7,718.7,717.4,718.13,4072.0
2024-12-20 15:20:00,717.45,719.24,717.44,718.46,2720.0,717.45,719.24,717.44,718.46,2720.0
2024-12-20 15:25:00,718.41,718.73,716.68,716.68,4421.0,718.41,718.73,716.68,716.68,4421.0
2024-12-20 15:30:00,716.7,716.7,714.23,715.0,3908.0,716.7,716.7,714.23,715.0,3908.0
2024-12-20 15:35:00,714.64,716.92,714.44,716.0,7000.0,714.64,716.92,714.44,716.0,7000.0
2024-12-20 15:40:00,715.62,717.56,715.62,716.76,3175.0,715.62,717.56,715.62,716.76,3175.0
2024-12-20 15:45:00,716.73,717.56,715.38,717.09,11105.0,716.73,717.56,715.38,717.09,11105.0
2024-12-20 15:50:00,716.91,718.24,716.29,718.24,19104.0,716.91,718.24,716.29,718.24,19104.0
2024-12-20 15:55:00,718.26,720.09,715.25,718.28,46256.0,718.26,720.09,715.25,718.28,46256.0
2024-12-23 09:30:00,720.0,720.0,720.0,720.0,2143.0,720.0,720.0,720.0,720.0,2143.0
2024-12-23 09:35:00,713.15,715.19,712.59,714.55,600.0,713.15,715.19,712.59,714.55,600.0
2024-12-23 09:40:00,711.48,713.51,711.3,712.64,705.0,711.48,713.51,711.3,712.64,705.0
2024-12-23 09:45:00,713.56,713.56,713.55,713.56,2618.0,713.56,713.56,713.55,713.56,2618.0
2024-12-23 09:50:00,712.78,714.42,712.77,714.42,220.0,712.78,714.42,712.77,714.42,220.0
2024-12-23 09:55:00,712.94,714.38,712.93,714.38,600.0,712.94,714.38,712.93,714.38,600.0
2024-12-23 10:00:00,713.75,713.76,711.32,711.79,3187.0,713.75,713.76,711.32,711.79,3187.0
2024-12-23 10:05:00,710.31,711.2,710.28,711.08,600.0,710.31,711.2,710.28,711.08,600.0
2024-12-23 10:10:00,711.5,711.5,711.13,711.13,250.0,711.5,711.5,711.13,711.13,250.0
2024-12-23 10:15:00,710.26,710.26,710.25,710.26,100.0,710.26,710.26,710.25,710.26,100.0
2024-12-23 10:20:00,710.26,710.26,710.26,710.26,0.0,710.26,710.26,710.26,710.26,0.0
2024-12-23 10:25:00,711.22,711.22,710.94,710.94,200.0,711.22,711.22,710.94,710.94,200.0
2024-12-23 10:30:00,712.15,712.28,709.99,712.22,790.0,712.15,712.28,709.99,712.22,790.0
2024-12-23 10:35:00,712.12,712.47,711.85,711.85,300.0,712.12,712.47,711.85,711.85,300.0
2024-12-23 10:40:00,714.39,714.39,713.76,714.06,302.0,714.39,714.39,713.76,714.06,302.0
2024-12-23 10:45:00,713.51,713.52,711.96,712.1,1262.0,713.51,713.52,711.96,712.1,1262.0
2024-12-23 10:50:00,712.1,712.1,712.1,712.1,0.0,712.1,712.1,712.1,712.1,0.0
2024-12-23 10:55:00,711.44,712.44,711.44,712.35,800.0,711.44,712.44,711.44,712.35,800.0
2024-12-23 11:00:00,712.1,712.51,712.1,712.51,200.0,712.1,712.51,712.1,712.51,200.0
2024-12-23 11:05:00,713.0,713.32,712.84,712.84,1001.0,713.0,713.32,712.84,712.84,1001.0
2024-12-23 11:10:00,714.17,715.54,714.17,715.54,500.0,714.17,715.54,714.17,715.54,500.0
2024-12-23 11:15:00,715.69,715.69,715.69,715.69,100.0,715.69,715.69,715.69,715.69,100.0
2024-12-23 11:20:00,716.92,716.92,716.92,716.92,150.0,716.92,716.92,716.92,716.92,150.0
2024-12-23 11:25:00,715.83,717.42,715.83,716.53,700.0,715.83,717.42,715.83,716.53,700.0
2024-12-23 11:30:00,716.5,716.53,713.63,713.63,1087.0,716.5,716.53,713.63,713.63,1087.0
2024-12-23 11:35:00,714.09,715.65,714.08,715.64,400.0,714.09,715.65,714.08,715.64,400.0
2024-12-23 11:40:00,717.15,717.32,716.0,717.32,600.0,717.15,717.32,716.0,717.32,600.0
2024-12-23 11:45:00,717.32,717.32,717.32,717.32,100.0,717.32,717.32,717.32,717.32,100.0
2024-12-23 11:50:00,717.32,717.46,716.91,717.46,508.0,717.32,717.46,716.91,717.46,508.0
2024-12-23 11:55:00,717.46,717.46,717.46,717.46,0.0,717.46,717.46,717.46,717.46,0.0
2024-12-23 12:00:00,718.44,718.44,718.43,718.44,300.0,718.44,718.44,718.43,718.44,300.0
2024-12-23 12:05:00,718.53,718.53,718.53,718.53,100.0,718.53,718.53,718.53,718.53,100.0
2024-12-23 12:10:00,719.44,719.44,717.6,718.9,2300.0,719.44,719.44,717.6,718.9,2300.0
2024-12-23 12:15:00,717.4,717.8,717.02,717.37,722.0,717.4,717.8,717.02,717.37,722.0
2024-12-23 12:20:00,717.37,717.37,717.37,717.37,0.0,717.37,717.37,717.37,717.37,0.0
2024-12-23 12:25:00,717.63,717.64,717.63,717.63,173.0,717.63,717.64,717.63,717.63,173.0
2024-12-23 12:30:00,717.71,717.71,717.71,717.71,100.0,717.71,717.71,717.71,717.71,100.0
2024-12-23 12:35:00,717.71,717.71,717.71,717.71,0.0,717.71,717.71,717.71,717.71,0.0
2024-12-23 12:40:00,719.13,719.13,719.13,719.13,100.0,719.13,719.13,719.13,719.13,100.0
2024-12-23 12:45:00,719.13,719.13,719.13,719.13,0.0,719.13,719.13,719.13,719.13,0.0
2024-12-23 12:50:00,717.96,717.96,716.96,716.96,800.0,717.96,717.96,716.96,716.96,800.0
2024-12-23 12:55:00,717.12,717.12,716.96,716.96,200.0,717.12,717.12,716.96,716.96,200.0
2024-12-23 13:00:00,716.88,717.97,716.53,717.97,500.0,716.88,717.97,716.53,717.97,500.0
2024-12-23 13:05:00,717.84,717.97,717.84,717.97,311.0,717.84,717.97,717.84,717.97,311.0
2024-12-23 13:10:00,717.97,718.3,717.97,718.3,231.0,717.97,718.3,717.97,718.3,231.0
2024-12-23 13:15:00,716.92,717.11,715.89,716.29,500.0,716.92,717.11,715.89,716.29,500.0
2024-12-23 13:20:00,715.54,715.54,715.08,715.42,400.0,715.54,715.54,715.08,715.42,400.0
2024-12-23 13:25:00,713.98,713.99,713.98,713.98,100.0,713.98,713.99,713.98,713.98,100.0
2024-12-23 13:30:00,713.98,713.98,713.98,713.98,0.0,713.98,713.98,713.98,713.98,0.0
2024-12-23 13:35:00,715.54,715.59,715.44,715.49,511.0,715.54,715.59,715.44,715.49,511.0
2024-12-23 13:40:00,715.56,715.56,715.55,715.56,100.0,715.56,715.56,715.55,715.56,100.0
2024-12-23 13:45:00,714.86,716.09,714.7,716.09,624.0,714.86,716.09,714.7,716.09,624.0
2024-12-23 13:50:00,716.09,716.09,716.09,716.09,0.0,716.09,716.09,716.09,716.09,0.0
2024-12-23 13:55:00,716.1,717.44,716.1,717.44,500.0,716.1,717.44,716.1,717.44,500.0
2024-12-23 14:00:00,716.37,717.35,716.36,716.43,789.0,716.37,717.35,716.36,716.43,789.0
2024-12-23 14:05:00,716.43,716.43,715.75,715.75,351.0,716.43,716.43,715.75,715.75,351.0
2024-12-23 14:10:00,716.43,717.02,716.43,717.02,415.0,716.43,717.02,716.43,717.02,415.0
2024-12-23 14:15:00,717.56,718.36,717.51,718.36,400.0,717.56,718.36,717.51,718.36,400.0
2024-12-23 14:20:00,718.06,718.07,718.06,718.06,654.0,718.06,718.07,718.06,718.06,654.0
2024-12-23 14:25:00,717.12,717.12,716.8,716.86,800.0,717.12,717.12,716.8,716.86,800.0
2024-12-23 14:30:00,716.86,716.86,716.86,716.86,0.0,716.86,716.86,716.86,716.86,0.0
2024-12-23 14:35:00,717.52,717.52,716.34,716.34,300.0,717.52,717.52,716.34,716.34,300.0
2024-12-23 14:40:00,715.94,715.94,715.94,715.94,144.0,715.94,715.94,715.94,715.94,144.0
2024-12-23 14:45:00,717.08,717.08,716.35,716.98,706.0,717.08,717.08,716.35,716.98,706.0
2024-12-23 14:50:00,716.98,716.98,716.98,716.98,0.0,716.98,716.98,716.98,716.98,0.0
2024-12-23 14:55:00,716.17,716.17,716.17,716.17,200.0,716.17,716.17,716.17,716.17,200.0
2024-12-23 15:00:00,715.78,716.2,715.17,715.41,1405.0,715.78,716.2,715.17,715.41,1405.0
2024-12-23 15:05:00,715.23,715.23,714.93,714.94,302.0,715.23,715.23,714.93,714.94,302.0
2024-12-23 15:10:00,714.14,714.19,714.14,714.19,600.0,714.14,714.19,714.14,714.19,600.0
2024-12-23 15:15:00,713.92,713.93,713.92,713.92,143.0,713.92,713.93,713.92,713.92,143.0
2024-12-23 15:20:00,713.64,714.36,712.96,713.32,1700.0,713.64,714.36,712.96,713.32,1700.0
2024-12-23 15:25:00,712.54,714.32,712.54,714.12,849.0,712.54,714.32,712.54,714.12,849.0
2024-12-23 15:30:00,713.7,714.2,713.48,714.2,607.0,713.7,714.2,713.48,714.2,607.0
2024-12-23 15:35:00,714.18,715.0,714.17,715.0,663.0,714.18,715.0,714.17,715.0,663.0
2024-12-23 15:40:00,713.66,714.99,712.54,713.07,900.0,713.66,714.99,712.54,713.07,900.0
2024-12-23 15:45:00,712.89,714.12,712.29,714.12,4073.0,712.89,714.12,712.29,714.12,4073.0
2024-12-23 15:50:00,715.06,716.96,714.65,715.57,2677.0,715.06,716.96,714.65,715.57,2677.0
2024-12-23 15:55:00,715.51,716.52,714.72,715.52,5838.0,715.51,716.52,714.72,715.52,5838.0
2024-12-24 09:30:00,719.27,719.27,713.14,717.75,1654.0,719.27,719.27,713.14,717.75,1654.0
2024-12-24 09:35:00,715.67,720.24,712.17,720.24,500.0,715.67,720.24,712.17,720.24,500.0
2024-12-24 09:40:00,720.24,720.24,720.24,720.24,0.0,720.24,720.24,720.24,720.24,0.0
2024-12-24 09:45:00,716.89,717.8,716.89,717.8,301.0,716.89,717.8,716.89,717.8,301.0
2024-12-24 09:50:00,717.74,717.76,717.73,717.75,500.0,717.74,717.76,717.73,717.75,500.0
2024-12-24 09:55:00,717.75,718.79,717.75,718.79,200.0,717.75,718.79,717.75,718.79,200.0
2024-12-24 10:00:00,718.79,718.79,718.78,718.79,100.0,718.79,718.79,718.78,718.79,100.0
2024-12-24 10:05:00,718.79,718.79,718.78,718.79,100.0,718.79,718.79,718.78,718.79,100.0
2024-12-24 10:10:00,720.4,721.51,720.4,721.51,713.0,720.4,721.51,720.4,721.51,713.0
2024-12-24 10:15:00,720.92,723.84,719.2,721.5,2500.0,720.92,723.84,719.2,721.5,2500.0
2024-12-24 10:20:00,719.17,721.5,719.17,720.48,1265.0,719.17,721.5,719.17,720.48,1265.0
2024-12-24 10:25:00,718.56,719.22,718.56,719.22,401.0,718.56,719.22,718.56,719.22,401.0
2024-12-24 10:30:00,720.02,721.25,719.92,720.5,1700.0,720.02,721.25,719.92,720.5,1700.0
2024-12-24 10:35:00,722.92,722.92,720.76,721.7,957.0,722.92,722.92,720.76,721.7,957.0
2024-12-24 10:40:00,721.69,722.63,721.69,722.63,1000.0,721.69,722.63,721.69,722.63,1000.0
2024-12-24 10:45:00,722.63,722.63,722.63,722.63,0.0,722.63,722.63,722.63,722.63,0.0
2024-12-24 10:50:00,722.66,722.66,721.47,721.68,700.0,722.66,722.66,721.47,721.68,700.0
2024-12-24 10:55:00,722.12,722.12,722.11,722.12,100.0,722.12,722.12,722.11,722.12,100.0
2024-12-24 11:00:00,722.79,723.69,722.78,723.63,400.0,722.79,723.69,722.78,723.63,400.0
2024-12-24 11:05:00,722.47,722.55,721.95,722.33,500.0,722.47,722.55,721.95,722.33,500.0
2024-12-24 11:10:00,721.87,722.82,721.87,722.82,443.0,721.87,722.82,721.87,722.82,443.0
2024-12-24 11:15:00,722.08,722.08,721.95,721.95,1500.0,722.08,722.08,721.95,721.95,1500.0
2024-12-24 11:20:00,722.08,722.08,722.07,722.08,100.0,722.08,722.08,722.07,722.08,100.0
2024-12-24 11:25:00,722.14,722.64,722.01,722.63,800.0,722.14,722.64,722.01,722.63,800.0
2024-12-24 11:30:00,722.53,723.21,722.05,723.11,1697.0,722.53,723.21,722.05,723.11,1697.0
2024-12-24 11:35:00,722.92,723.05,722.92,723.05,200.0,722.92,723.05,722.92,723.05,200.0
2024-12-24 11:40:00,723.05,723.05,723.05,723.05,0.0,723.05,723.05,723.05,723.05,0.0
2024-12-24 11:45:00,723.05,723.05,723.05,723.05,0.0,723.05,723.05,723.05,723.05,0.0
2024-12-24 11:50:00,724.37,724.37,723.26,723.48,1720.0,724.37,724.37,723.26,723.48,1720.0
2024-12-24 11:55:00,723.9,723.9,723.33,723.34,300.0,723.9,723.9,723.33,723.34,300.0
2024-12-24 12:00:00,722.73,722.73,722.73,722.73,100.0,722.73,722.73,722.73,722.73,100.0
2024-12-24 12:05:00,722.58,723.25,722.22,722.22,700.0,722.58,723.25,722.22,722.22,700.0
2024-12-24 12:10:00,722.31,722.31,722.27,722.27,300.0,722.31,722.31,722.27,722.27,300.0
2024-12-24 12:15:00,722.81,722.81,720.43,720.44,1994.0,722.81,722.81,720.43,720.44,1994.0
2024-12-24 12:20:00,720.62,720.77,719.79,720.77,900.0,720.62,720.77,719.79,720.77,900.0
2024-12-24 12:25:00,721.75,722.79,720.25,722.53,1000.0,721.75,722.79,720.25,722.53,1000.0
2024-12-24 12:30:00,721.89,721.9,721.37,721.37,1406.0,721.89,721.9,721.37,721.37,1406.0
2024-12-24 12:35:00,721.37,721.93,720.97,720.97,1170.0,721.37,721.93,720.97,720.97,1170.0
2024-12-24 12:40:00,722.06,723.15,722.06,722.3,1012.0,722.06,723.15,722.06,722.3,1012.0
2024-12-24 12:45:00,722.22,722.22,721.78,722.13,600.0,722.22,722.22,721.78,722.13,600.0
2024-12-24 12:50:00,722.5,722.5,721.79,722.13,1600.0,722.5,722.5,721.79,722.13,1600.0
2024-12-24 12:55:00,722.38,722.75,721.36,722.06,4202.0,722.38,722.75,721.36,722.06,4202.0
2024-12-26 09:30:00,721.43,722.91,721.43,722.91,1694.0,721.43,722.91,721.43,722.91,1694.0
2024-12-26 09:35:00,720.95,720.95,720.71,720.71,200.0,720.95,720.95,720.71,720.71,200.0
2024-12-26 09:40:00,720.71,720.71,720.71,720.71,0.0,720.71,720.71,720.71,720.71,0.0
2024-12-26 09:45:00,721.78,721.78,721.77,721.78,500.0,721.78,721.78,721.77,721.78,500.0
2024-12-26 09:50:00,719.89,719.89,719.89,719.89,100.0,719.89,719.89,719.89,719.89,100.0
2024-12-26 09:55:00,717.97,719.26,717.96,719.25,300.0,717.97,719.26,717.96,719.25,300.0
2024-12-26 10:00:00,719.25,721.0,719.25,719.97,527.0,719.25,721.0,719.25,719.97,527.0
2024-12-26 10:05:00,720.45,720.45,718.08,718.08,894.0,720.45,720.45,718.08,718.08,894.0
2024-12-26 10:10:00,717.5,719.48,717.49,719.48,846.0,717.5,719.48,717.49,719.48,846.0
2024-12-26 10:15:00,719.48,719.48,719.48,719.48,0.0,719.48,719.48,719.48,719.48,0.0
2024-12-26 10:20:00,719.74,721.88,719.74,721.74,900.0,719.74,721.88,719.74,721.74,900.0
2024-12-26 10:25:00,723.71,725.49,722.51,722.51,441.0,723.71,725.49,722.51,722.51,441.0
2024-12-26 10:30:00,723.5,723.5,723.49,723.5,100.0,723.5,723.5,723.49,723.5,100.0
2024-12-26 10:35:00,725.29,725.76,724.2,725.76,1061.0,725.29,725.76,724.2,725.76,1061.0
2024-12-26 10:40:00,724.72,724.72,724.72,724.72,100.0,724.72,724.72,724.72,724.72,100.0
2024-12-26 10:45:00,722.95,723.92,722.62,723.92,727.0,722.95,723.92,722.62,723.92,727.0
2024-12-26 10:50:00,724.62,725.98,722.41,725.98,1035.0,724.62,725.98,722.41,725.98,1035.0
2024-12-26 10:55:00,725.98,725.98,725.98,725.98,0.0,725.98,725.98,725.98,725.98,0.0
2024-12-26 11:00:00,726.02,726.18,725.74,725.75,300.0,726.02,726.18,725.74,725.75,300.0
2024-12-26 11:05:00,725.75,725.75,725.42,725.43,200.0,725.75,725.75,725.42,725.43,200.0
2024-12-26 11:10:00,725.43,725.43,724.85,725.43,708.0,725.43,725.43,724.85,725.43,708.0
2024-12-26 11:15:00,724.34,724.37,724.34,724.37,210.0,724.34,724.37,724.34,724.37,210.0
2024-12-26 11:20:00,724.37,724.37,724.37,724.37,0.0,724.37,724.37,724.37,724.37,0.0
2024-12-26 11:25:00,725.68,725.68,723.56,724.24,2445.0,725.68,725.68,723.56,724.24,2445.0
2024-12-26 11:30:00,724.63,725.52,724.62,725.52,1280.0,724.63,725.52,724.62,725.52,1280.0
2024-12-26 11:35:00,724.63,724.63,723.68,724.62,700.0,724.63,724.63,723.68,724.62,700.0
2024-12-26 11:40:00,725.0,725.55,725.0,725.55,300.0,725.0,725.55,725.0,725.55,300.0
2024-12-26 11:45:00,725.55,725.95,725.54,725.95,200.0,725.55,725.95,725.54,725.95,200.0
2024-12-26 11:50:00,725.6,725.6,725.6,725.6,100.0,725.6,725.6,725.6,725.6,100.0
2024-12-26 11:55:00,725.56,725.56,725.56,725.56,100.0,725.56,725.56,725.56,725.56,100.0
2024-12-26 12:00:00,725.36,725.98,725.13,725.98,1100.0,725.36,725.98,725.13,725.98,1100.0
2024-12-26 12:05:00,726.09,726.09,725.51,725.6,947.0,726.09,726.09,725.51,725.6,947.0
2024-12-26 12:10:00,725.95,725.95,725.72,725.73,200.0,725.95,725.95,725.72,725.73,200.0
2024-12-26 12:15:00,725.73,725.73,725.73,725.73,0.0,725.73,725.73,725.73,725.73,0.0
2024-12-26 12:20:00,724.45,724.45,724.21,724.22,300.0,724.45,724.45,724.21,724.22,300.0
2024-12-26 12:25:00,723.87,724.03,723.86,724.02,400.0,723.87,724.03,723.86,724.02,400.0
2024-12-26 12:30:00,723.92,723.92,723.91,723.92,300.0,723.92,723.92,723.91,723.92,300.0
2024-12-26 12:35:00,723.92,724.23,723.86,723.87,500.0,723.92,724.23,723.86,723.87,500.0
2024-12-26 12:40:00,724.51,724.51,724.03,724.22,411.0,724.51,724.51,724.03,724.22,411.0
2024-12-26 12:45:00,724.38,724.39,722.69,722.69,600.0,724.38,724.39,722.69,722.69,600.0
2024-12-26 12:50:00,722.69,722.69,722.69,722.69,0.0,722.69,722.69,722.69,722.69,0.0
2024-12-26 12:55:00,722.76,722.76,722.76,722.76,186.0,722.76,722.76,722.76,722.76,186.0
2024-12-26 13:00:00,722.68,723.87,722.68,723.4,673.0,722.68,723.87,722.68,723.4,673.0
2024-12-26 13:05:00,722.43,722.87,722.43,722.87,200.0,722.43,722.87,722.43,722.87,200.0
2024-12-26 13:10:00,723.62,723.63,723.62,723.62,256.0,723.62,723.63,723.62,723.62,256.0
2024-12-26 13:15:00,723.19,723.75,723.19,723.75,400.0,723.19,723.75,723.19,723.75,400.0
2024-12-26 13:20:00,723.75,723.75,723.75,723.75,0.0,723.75,723.75,723.75,723.75,0.0
2024-12-26 13:25:00,724.05,724.07,724.05,724.07,400.0,724.05,724.07,724.05,724.07,400.0
2024-12-26 13:30:00,724.67,724.67,724.03,724.17,1203.0,724.67,724.67,724.03,724.17,1203.0
2024-12-26 13:35:00,724.32,724.32,724.31,724.32,100.0,724.32,724.32,724.31,724.32,100.0
2024-12-26 13:40:00,723.97,723.97,723.16,723.16,200.0,723.97,723.97,723.16,723.16,200.0
2024-12-26 13:45:00,723.35,723.35,723.35,723.35,100.0,723.35,723.35,723.35,723.35,100.0
2024-12-26 13:50:00,723.35,723.35,723.35,723.35,0.0,723.35,723.35,723.35,723.35,0.0
2024-12-26 13:55:00,723.35,723.35,723.35,723.35,0.0,723.35,723.35,723.35,723.35,0.0
2024-12-26 14:00:00,723.38,723.38,723.37,723.38,425.0,723.38,723.38,723.37,723.38,425.0
2024-12-26 14:05:00,723.37,724.42,723.37,724.42,700.0,723.37,724.42,723.37,724.42,700.0
2024-12-26 14:10:00,724.35,724.36,723.47,723.47,600.0,724.35,724.36,723.47,723.47,600.0
2024-12-26 14:15:00,723.14,723.14,723.14,723.14,100.0,723.14,723.14,723.14,723.14,100.0
2024-12-26 14:20:00,722.73,722.73,722.73,722.73,100.0,722.73,722.73,722.73,722.73,100.0
2024-12-26 14:25:00,723.23,723.24,723.23,723.23,187.0,723.23,723.24,723.23,723.23,187.0
2024-12-26 14:30:00,723.29,723.29,723.28,723.29,167.0,723.29,723.29,723.28,723.29,167.0
2024-12-26 14:35:00,723.53,723.53,723.53,723.53,200.0,723.53,723.53,723.53,723.53,200.0
2024-12-26 14:40:00,723.42,723.42,723.41,723.42,100.0,723.42,723.42,723.41,723.42,100.0
2024-12-26 14:45:00,724.38,724.55,724.23,724.23,300.0,724.38,724.55,724.23,724.23,300.0
2024-12-26 14:50:00,724.68,724.76,724.68,724.76,300.0,724.68,724.76,724.68,724.76,300.0
2024-12-26 14:55:00,724.86,725.68,724.86,724.89,1100.0,724.86,725.68,724.86,724.89,1100.0
2024-12-26 15:00:00,725.17,725.17,725.16,725.17,100.0,725.17,725.17,725.16,725.17,100.0
2024-12-26 15:05:00,725.17,725.17,725.16,725.17,244.0,725.17,725.17,725.16,725.17,244.0
2024-12-26 15:10:00,725.95,725.95,725.95,725.95,100.0,725.95,725.95,725.95,725.95,100.0
2024-12-26 15:15:00,725.35,725.35,725.34,725.35,200.0,725.35,725.35,725.34,725.35,200.0
2024-12-26 15:20:00,725.21,725.21,725.2,725.21,200.0,725.21,725.21,725.2,725.21,200.0
2024-12-26 15:25:00,725.71,726.43,725.71,725.78,1060.0,725.71,726.43,725.71,725.78,1060.0
2024-12-26 15:30:00,725.95,726.85,725.95,726.85,755.0,725.95,726.85,725.95,726.85,755.0
2024-12-26 15:35:00,725.46,726.38,725.33,725.82,1270.0,725.46,726.38,725.33,725.82,1270.0
2024-12-26 15:40:00,725.75,725.75,724.64,724.93,1792.0,725.75,725.75,724.64,724.93,1792.0
2024-12-26 15:45:00,724.93,724.93,724.93,724.93,0.0,724.93,724.93,724.93,724.93,0.0
2024-12-26 15:50:00,724.07,724.44,723.55,724.27,841.0,724.07,724.44,723.55,724.27,841.0
2024-12-26 15:55:00,723.83,724.72,723.6,724.04,6020.0,723.83,724.72,723.6,724.04,6020.0
2024-12-27 09:30:00,721.6,721.6,719.23,720.66,1886.0,721.6,721.6,719.23,720.66,1886.0
2024-12-27 09:35:00,716.61,716.63,716.61,716.63,200.0,716.61,716.63,716.61,716.63,200.0
2024-12-27 09:40:00,713.02,713.02,712.26,712.26,300.0,713.02,713.02,712.26,712.26,300.0
2024-12-27 09:45:00,712.85,713.05,711.22,711.22,400.0,712.85,713.05,711.22,711.22,400.0
2024-12-27 09:50:00,716.41,717.15,715.13,715.13,629.0,716.41,717.15,715.13,715.13,629.0
2024-12-27 09:55:00,714.54,714.54,712.38,712.38,624.0,714.54,714.54,712.38,712.38,624.0
2024-12-27 10:00:00,709.46,710.0,706.67,706.67,4381.0,709.46,710.0,706.67,706.67,4381.0
2024-12-27 10:05:00,706.25,706.26,706.25,706.25,200.0,706.25,706.26,706.25,706.25,200.0
2024-12-27 10:10:00,705.23,705.24,703.61,705.24,900.0,705.23,705.24,703.61,705.24,900.0
2024-12-27 10:15:00,705.24,705.24,705.24,705.24,0.0,705.24,705.24,705.24,705.24,0.0
2024-12-27 10:20:00,703.63,705.07,703.63,703.9,619.0,703.63,705.07,703.63,703.9,619.0
2024-12-27 10:25:00,704.53,705.23,704.53,705.0,1100.0,704.53,705.23,704.53,705.0,1100.0
2024-12-27 10:30:00,702.66,702.66,702.66,702.66,100.0,702.66,702.66,702.66,702.66,100.0
2024-12-27 10:35:00,703.84,703.84,701.07,703.22,1732.0,703.84,703.84,701.07,703.22,1732.0
2024-12-27 10:40:00,703.41,704.89,702.94,702.94,1600.0,703.41,704.89,702.94,702.94,1600.0
2024-12-27 10:45:00,704.05,705.49,703.9,704.98,800.0,704.05,705.49,703.9,704.98,800.0
2024-12-27 10:50:00,704.48,704.48,704.37,704.48,600.0,704.48,704.48,704.37,704.48,600.0
2024-12-27 10:55:00,704.48,705.0,703.52,704.58,3504.0,704.48,705.0,703.52,704.58,3504.0
2024-12-27 11:00:00,704.79,704.8,704.79,704.8,611.0,704.79,704.8,704.79,704.8,611.0
2024-12-27 11:05:00,704.95,704.95,702.03,702.03,600.0,704.95,704.95,702.03,702.03,600.0
2024-12-27 11:10:00,701.91,702.21,700.96,702.21,517.0,701.91,702.21,700.96,702.21,517.0
2024-12-27 11:15:00,701.13,702.71,700.33,702.71,1300.0,701.13,702.71,700.33,702.71,1300.0
2024-12-27 11:20:00,701.34,702.49,701.17,701.78,1016.0,701.34,702.49,701.17,701.78,1016.0
2024-12-27 11:25:00,701.95,703.5,701.27,703.17,11058.0,701.95,703.5,701.27,703.17,11058.0
2024-12-27 11:30:00,703.3,705.34,702.72,703.74,1535.0,703.3,705.34,702.72,703.74,1535.0
2024-12-27 11:35:00,703.7,703.7,703.03,703.2,300.0,703.7,703.7,703.03,703.2,300.0
2024-12-27 11:40:00,703.24,704.01,701.71,702.1,3263.0,703.24,704.01,701.71,702.1,3263.0
2024-12-27 11:45:00,701.75,704.24,701.74,703.72,6814.0,701.75,704.24,701.74,703.72,6814.0
2024-12-27 11:50:00,703.0,703.0,701.01,702.13,530.0,703.0,703.0,701.01,702.13,530.0
2024-12-27 11:55:00,701.1,701.1,701.07,701.07,200.0,701.1,701.1,701.07,701.07,200.0
2024-12-27 12:00:00,701.07,701.07,701.07,701.07,0.0,701.07,701.07,701.07,701.07,0.0
2024-12-27 12:05:00,701.07,701.07,701.07,701.07,0.0,701.07,701.07,701.07,701.07,0.0
2024-12-27 12:10:00,704.0,704.01,703.66,703.66,764.0,704.0,704.01,703.66,703.66,764.0
2024-12-27 12:15:00,703.66,703.66,702.79,702.98,1365.0,703.66,703.66,702.79,702.98,1365.0
2024-12-27 12:20:00,703.28,703.96,703.28,703.83,400.0,703.28,703.96,703.28,703.83,400.0
2024-12-27 12:25:00,703.61,703.61,703.61,703.61,100.0,703.61,703.61,703.61,703.61,100.0
2024-12-27 12:30:00,703.61,704.62,703.61,703.94,659.0,703.61,704.62,703.61,703.94,659.0
2024-12-27 12:35:00,703.36,703.36,701.44,701.45,1100.0,703.36,703.36,701.44,701.45,1100.0
2024-12-27 12:40:00,703.57,704.15,703.57,704.14,462.0,703.57,704.15,703.57,704.14,462.0
2024-12-27 12:45:00,703.14,703.14,703.14,703.14,100.0,703.14,703.14,703.14,703.14,100.0
2024-12-27 12:50:00,703.14,703.14,703.14,703.14,0.0,703.14,703.14,703.14,703.14,0.0
2024-12-27 12:55:00,705.0,705.0,705.0,705.0,100.0,705.0,705.0,705.0,705.0,100.0
2024-12-27 13:00:00,705.0,705.48,705.0,705.18,503.0,705.0,705.48,705.0,705.18,503.0
2024-12-27 13:05:00,704.5,704.54,704.5,704.54,500.0,704.5,704.54,704.5,704.54,500.0
2024-12-27 13:10:00,705.0,705.36,704.99,704.99,837.0,705.0,705.36,704.99,704.99,837.0
2024-12-27 13:15:00,705.0,705.04,704.79,705.0,1100.0,705.0,705.04,704.79,705.0,1100.0
2024-12-27 13:20:00,704.22,705.0,704.22,705.0,612.0,704.22,705.0,704.22,705.0,612.0
2024-12-27 13:25:00,705.0,705.0,704.22,704.22,600.0,705.0,705.0,704.22,704.22,600.0
2024-12-27 13:30:00,705.0,705.55,705.0,705.55,759.0,705.0,705.55,705.0,705.55,759.0
2024-12-27 13:35:00,705.55,705.55,705.54,705.55,337.0,705.55,705.55,705.54,705.55,337.0
2024-12-27 13:40:00,705.55,705.55,704.93,704.93,300.0,705.55,705.55,704.93,704.93,300.0
2024-12-27 13:45:00,705.55,705.55,705.54,705.55,100.0,705.55,705.55,705.54,705.55,100.0
2024-12-27 13:50:00,705.51,705.68,705.51,705.68,1300.0,705.51,705.68,705.51,705.68,1300.0
2024-12-27 13:55:00,705.52,706.3,704.81,704.87,4523.0,705.52,706.3,704.81,704.87,4523.0
2024-12-27 14:00:00,704.92,705.0,704.92,705.0,366.0,704.92,705.0,704.92,705.0,366.0
2024-12-27 14:05:00,704.24,705.25,704.24,705.25,984.0,704.24,705.25,704.24,705.25,984.0
2024-12-27 14:10:00,704.36,704.86,704.36,704.86,600.0,704.36,704.86,704.36,704.86,600.0
2024-12-27 14:15:00,704.14,705.91,704.14,705.66,3146.0,704.14,705.91,704.14,705.66,3146.0
2024-12-27 14:20:00,705.66,705.7,704.53,704.88,1450.0,705.66,705.7,704.53,704.88,1450.0
2024-12-27 14:25:00,703.75,703.75,703.75,703.75,100.0,703.75,703.75,703.75,703.75,100.0
2024-12-27 14:30:00,705.04,705.13,703.84,703.84,1000.0,705.04,705.13,703.84,703.84,1000.0
2024-12-27 14:35:00,703.84,703.84,703.84,703.84,0.0,703.84,703.84,703.84,703.84,0.0
2024-12-27 14:40:00,704.77,706.02,704.77,705.54,900.0,704.77,706.02,704.77,705.54,900.0
2024-12-27 14:45:00,706.41,706.75,706.41,706.64,600.0,706.41,706.75,706.41,706.64,600.0
2024-12-27 14:50:00,705.84,706.59,705.84,705.95,500.0,705.84,706.59,705.84,705.95,500.0
2024-12-27 14:55:00,707.34,707.66,707.08,707.66,500.0,707.34,707.66,707.08,707.66,500.0
2024-12-27 15:00:00,707.97,707.97,707.02,707.02,300.0,707.97,707.97,707.02,707.02,300.0
2024-12-27 15:05:00,707.47,707.79,706.35,706.35,500.0,707.47,707.79,706.35,706.35,500.0
2024-12-27 15:10:00,707.18,707.18,706.43,706.93,400.0,707.18,707.18,706.43,706.93,400.0
2024-12-27 15:15:00,707.19,707.19,706.63,706.97,404.0,707.19,707.19,706.63,706.97,404.0
2024-12-27 15:20:00,706.21,706.38,705.08,705.6,6534.0,706.21,706.38,705.08,705.6,6534.0
2024-12-27 15:25:00,705.65,705.71,705.29,705.63,900.0,705.65,705.71,705.29,705.63,900.0
2024-12-27 15:30:00,705.13,705.64,705.11,705.63,918.0,705.13,705.64,705.11,705.63,918.0
2024-12-27 15:35:00,705.43,706.73,705.42,706.73,1490.0,705.43,706.73,705.42,706.73,1490.0
2024-12-27 15:40:00,707.36,707.36,706.39,706.39,1421.0,707.36,707.36,706.39,706.39,1421.0
2024-12-27 15:45:00,706.35,707.23,706.1,707.23,2006.0,706.35,707.23,706.1,707.23,2006.0
2024-12-27 15:50:00,707.09,709.11,706.41,709.08,1525.0,707.09,709.11,706.41,709.08,1525.0
2024-12-27 15:55:00,708.74,709.25,707.48,707.9,9195.0,708.74,709.25,707.48,707.9,9195.0
2024-12-30 09:30:00,697.57,698.29,697.57,698.29,1871.0,697.57,698.29,697.57,698.29,1871.0
2024-12-30 09:35:00,695.5,695.5,690.4,692.15,950.0,695.5,695.5,690.4,692.15,950.0
2024-12-30 09:40:00,694.27,694.27,691.29,691.3,800.0,694.27,694.27,691.29,691.3,800.0
2024-12-30 09:45:00,691.4,693.89,691.37,693.45,1580.0,691.4,693.89,691.37,693.45,1580.0
2024-12-30 09:50:00,693.57,694.32,693.19,693.19,600.0,693.57,694.32,693.19,693.19,600.0
2024-12-30 09:55:00,693.06,693.06,688.15,688.15,2459.0,693.06,693.06,688.15,688.15,2459.0
2024-12-30 10:00:00,690.0,691.23,689.47,690.38,877.0,690.0,691.23,689.47,690.38,877.0
2024-12-30 10:05:00,692.98,692.98,689.69,692.76,2683.0,692.98,692.98,689.69,692.76,2683.0
2024-12-30 10:10:00,691.88,692.98,691.88,692.8,711.0,691.88,692.98,691.88,692.8,711.0
2024-12-30 10:15:00,692.8,692.8,690.0,690.0,1009.0,692.8,692.8,690.0,690.0,1009.0
2024-12-30 10:20:00,691.0,691.11,691.0,691.11,300.0,691.0,691.11,691.0,691.11,300.0
2024-12-30 10:25:00,691.3,692.79,690.99,690.99,700.0,691.3,692.79,690.99,690.99,700.0
2024-12-30 10:30:00,692.78,692.79,692.68,692.69,400.0,692.78,692.79,692.68,692.69,400.0
2024-12-30 10:35:00,692.69,694.75,692.68,694.75,500.0,692.69,694.75,692.68,694.75,500.0
2024-12-30 10:40:00,695.0,695.0,693.73,693.73,500.0,695.0,695.0,693.73,693.73,500.0
2024-12-30 10:45:00,695.45,696.09,694.97,694.98,600.0,695.45,696.09,694.97,694.98,600.0
2024-12-30 10:50:00,695.59,695.59,695.59,695.59,100.0,695.59,695.59,695.59,695.59,100.0
2024-12-30 10:55:00,694.63,694.63,694.63,694.63,600.0,694.63,694.63,694.63,694.63,600.0
2024-12-30 11:00:00,694.63,694.63,694.63,694.63,0.0,694.63,694.63,694.63,694.63,0.0
2024-12-30 11:05:00,696.58,697.05,695.7,695.7,909.0,696.58,697.05,695.7,695.7,909.0
2024-12-30 11:10:00,695.82,695.82,694.58,694.58,1200.0,695.82,695.82,694.58,694.58,1200.0
2024-12-30 11:15:00,694.44,695.81,693.8,695.81,801.0,694.44,695.81,693.8,695.81,801.0
2024-12-30 11:20:00,695.79,695.79,695.63,695.63,400.0,695.79,695.79,695.63,695.63,400.0
2024-12-30 11:25:00,695.63,695.63,695.63,695.63,0.0,695.63,695.63,695.63,695.63,0.0
2024-12-30 11:30:00,697.05,697.92,697.05,697.86,1222.0,697.05,697.92,697.05,697.86,1222.0
2024-12-30 11:35:00,698.99,698.99,698.98,698.99,100.0,698.99,698.99,698.98,698.99,100.0
2024-12-30 11:40:00,699.41,700.69,699.4,700.69,600.0,699.41,700.69,699.4,700.69,600.0
2024-12-30 11:45:00,700.53,700.53,699.34,699.35,620.0,700.53,700.53,699.34,699.35,620.0
2024-12-30 11:50:00,700.5,700.51,700.11,700.11,200.0,700.5,700.51,700.11,700.11,200.0
2024-12-30 11:55:00,699.82,699.82,698.98,698.98,308.0,699.82,699.82,698.98,698.98,308.0
2024-12-30 12:00:00,701.07,701.17,701.06,701.17,200.0,701.07,701.17,701.06,701.17,200.0
2024-12-30 12:05:00,700.87,700.87,699.45,699.45,575.0,700.87,700.87,699.45,699.45,575.0
2024-12-30 12:10:00,700.75,700.98,700.74,700.98,1762.0,700.75,700.98,700.74,700.98,1762.0
2024-12-30 12:15:00,700.45,700.46,699.57,699.57,716.0,700.45,700.46,699.57,699.57,716.0
2024-12-30 12:20:00,700.35,700.35,700.35,700.35,100.0,700.35,700.35,700.35,700.35,100.0
2024-12-30 12:25:00,700.24,700.24,699.71,699.72,390.0,700.24,700.24,699.71,699.72,390.0
2024-12-30 12:30:00,700.03,701.34,700.03,701.09,391.0,700.03,701.34,700.03,701.09,391.0
2024-12-30 12:35:00,700.16,700.5,700.16,700.5,1286.0,700.16,700.5,700.16,700.5,1286.0
2024-12-30 12:40:00,700.23,701.32,700.01,701.32,700.0,700.23,701.32,700.01,701.32,700.0
2024-12-30 12:45:00,700.5,702.65,700.5,702.65,805.0,700.5,702.65,700.5,702.65,805.0
2024-12-30 12:50:00,702.13,702.13,701.92,701.92,540.0,702.13,702.13,701.92,701.92,540.0
2024-12-30 12:55:00,700.33,701.41,700.33,701.41,931.0,700.33,701.41,700.33,701.41,931.0
2024-12-30 13:00:00,701.49,702.2,700.85,700.85,518.0,701.49,702.2,700.85,700.85,518.0
2024-12-30 13:05:00,699.47,701.06,699.47,701.06,600.0,699.47,701.06,699.47,701.06,600.0
2024-12-30 13:10:00,700.98,702.21,700.98,702.03,950.0,700.98,702.21,700.98,702.03,950.0
2024-12-30 13:15:00,702.17,702.17,702.16,702.17,100.0,702.17,702.17,702.16,702.17,100.0
2024-12-30 13:20:00,700.45,700.48,699.88,700.0,405.0,700.45,700.48,699.88,700.0,405.0
2024-12-30 13:25:00,699.73,700.39,699.72,700.39,1725.0,699.73,700.39,699.72,700.39,1725.0
2024-12-30 13:30:00,700.39,701.15,700.39,701.07,563.0,700.39,701.15,700.39,701.07,563.0
2024-12-30 13:35:00,700.18,700.21,700.09,700.21,500.0,700.18,700.21,700.09,700.21,500.0
2024-12-30 13:40:00,700.43,701.77,700.0,701.77,300.0,700.43,701.77,700.0,701.77,300.0
2024-12-30 13:45:00,701.77,701.77,701.77,701.77,0.0,701.77,701.77,701.77,701.77,0.0
2024-12-30 13:50:00,701.56,701.56,701.56,701.56,100.0,701.56,701.56,701.56,701.56,100.0
2024-12-30 13:55:00,701.56,701.56,701.56,701.56,0.0,701.56,701.56,701.56,701.56,0.0
2024-12-30 14:00:00,702.29,702.29,699.57,699.57,5536.0,702.29,702.29,699.57,699.57,5536.0
2024-12-30 14:05:00,700.98,700.98,699.32,699.83,666.0,700.98,700.98,699.32,699.83,666.0
2024-12-30 14:10:00,699.62,699.62,698.46,698.51,300.0,699.62,699.62,698.46,698.51,300.0
2024-12-30 14:15:00,697.45,697.45,697.45,697.45,100.0,697.45,697.45,697.45,697.45,100.0
2024-12-30 14:20:00,697.62,697.62,697.3,697.62,500.0,697.62,697.62,697.3,697.62,500.0
2024-12-30 14:25:00,698.29,698.79,698.03,698.72,1525.0,698.29,698.79,698.03,698.72,1525.0
2024-12-30 14:30:00,698.79,698.96,698.66,698.96,610.0,698.79,698.96,698.66,698.96,610.0
2024-12-30 14:35:00,698.21,698.21,697.92,697.92,384.0,698.21,698.21,697.92,697.92,384.0
2024-12-30 14:40:00,697.98,698.18,697.97,698.18,400.0,697.98,698.18,697.97,698.18,400.0
2024-12-30 14:45:00,698.18,698.18,698.18,698.18,0.0,698.18,698.18,698.18,698.18,0.0
2024-12-30 14:50:00,699.22,699.78,699.06,699.29,6740.0,699.22,699.78,699.06,699.29,6740.0
2024-12-30 14:55:00,700.37,701.17,700.37,701.17,300.0,700.37,701.17,700.37,701.17,300.0
2024-12-30 15:00:00,700.84,700.84,700.45,700.75,1116.0,700.84,700.84,700.45,700.75,1116.0
2024-12-30 15:05:00,700.84,701.65,700.83,701.61,3401.0,700.84,701.65,700.83,701.61,3401.0
2024-12-30 15:10:00,701.61,702.11,701.61,702.11,700.0,701.61,702.11,701.61,702.11,700.0
2024-12-30 15:15:00,701.84,701.84,701.83,701.83,380.0,701.84,701.84,701.83,701.83,380.0
2024-12-30 15:20:00,702.12,702.2,701.1,701.22,1673.0,702.12,702.2,701.1,701.22,1673.0
2024-12-30 15:25:00,701.61,701.61,700.2,700.6,3016.0,701.61,701.61,700.2,700.6,3016.0
2024-12-30 15:30:00,700.62,701.07,699.85,699.85,1754.0,700.62,701.07,699.85,699.85,1754.0
2024-12-30 15:35:00,699.57,699.57,699.56,699.56,200.0,699.57,699.57,699.56,699.56,200.0
2024-12-30 15:40:00,699.44,699.9,699.44,699.83,740.0,699.44,699.9,699.44,699.83,740.0
2024-12-30 15:45:00,699.01,700.2,699.01,699.68,3535.0,699.01,700.2,699.01,699.68,3535.0
2024-12-30 15:50:00,699.51,701.38,699.51,700.55,2083.0,699.51,701.38,699.51,700.55,2083.0
2024-12-30 15:55:00,700.28,700.83,698.71,699.5,9139.0,700.28,700.83,698.71,699.5,9139.0
2024-12-31 09:30:00,703.63,703.63,699.96,701.15,1801.0,703.63,703.63,699.96,701.15,1801.0
2024-12-31 09:35:00,701.15,701.15,701.15,701.15,0.0,701.15,701.15,701.15,701.15,0.0
2024-12-31 09:40:00,697.57,697.58,697.57,697.57,100.0,697.57,697.58,697.57,697.57,100.0
2024-12-31 09:45:00,696.68,699.05,692.76,692.76,459.0,696.68,699.05,692.76,692.76,459.0
2024-12-31 09:50:00,700.0,700.0,696.42,696.42,1854.0,700.0,700.0,696.42,696.42,1854.0
2024-12-31 09:55:00,696.92,698.21,696.92,698.21,200.0,696.92,698.21,696.92,698.21,200.0
2024-12-31 10:00:00,699.24,699.9,699.24,699.72,736.0,699.24,699.9,699.24,699.72,736.0
2024-12-31 10:05:00,699.72,699.72,699.72,699.72,0.0,699.72,699.72,699.72,699.72,0.0
2024-12-31 10:10:00,697.85,697.85,697.84,697.85,100.0,697.85,697.85,697.84,697.85,100.0
2024-12-31 10:15:00,697.85,697.85,697.85,697.85,0.0,697.85,697.85,697.85,697.85,0.0
2024-12-31 10:20:00,699.38,701.3,699.38,700.89,600.0,699.38,701.3,699.38,700.89,600.0
2024-12-31 10:25:00,701.26,701.48,701.26,701.48,200.0,701.26,701.48,701.26,701.48,200.0
2024-12-31 10:30:00,701.6,701.61,701.6,701.6,100.0,701.6,701.61,701.6,701.6,100.0
2024-12-31 10:35:00,700.34,700.34,700.33,700.34,100.0,700.34,700.34,700.33,700.34,100.0
2024-12-31 10:40:00,699.35,699.46,698.34,698.34,700.0,699.35,699.46,698.34,698.34,700.0
2024-12-31 10:45:00,698.23,698.23,696.51,697.16,1100.0,698.23,698.23,696.51,697.16,1100.0
2024-12-31 10:50:00,697.65,699.19,696.7,698.97,2100.0,697.65,699.19,696.7,698.97,2100.0
2024-12-31 10:55:00,698.23,698.23,698.23,698.23,100.0,698.23,698.23,698.23,698.23,100.0
2024-12-31 11:00:00,697.48,697.48,697.48,697.48,200.0,697.48,697.48,697.48,697.48,200.0
2024-12-31 11:05:00,697.48,697.48,697.48,697.48,0.0,697.48,697.48,697.48,697.48,0.0
2024-12-31 11:10:00,697.1,697.1,697.1,697.1,100.0,697.1,697.1,697.1,697.1,100.0
2024-12-31 11:15:00,695.47,697.26,695.23,696.5,1500.0,695.47,697.26,695.23,696.5,1500.0
2024-12-31 11:20:00,696.25,696.26,696.25,696.25,300.0,696.25,696.26,696.25,696.25,300.0
2024-12-31 11:25:00,696.25,696.25,696.25,696.25,0.0,696.25,696.25,696.25,696.25,0.0
2024-12-31 11:30:00,695.47,695.47,694.53,694.7,618.0,695.47,695.47,694.53,694.7,618.0
2024-12-31 11:35:00,694.69,695.41,693.86,694.87,1345.0,694.69,695.41,693.86,694.87,1345.0
2024-12-31 11:40:00,695.18,695.74,695.09,695.74,1500.0,695.18,695.74,695.09,695.74,1500.0
2024-12-31 11:45:00,695.55,696.62,695.55,696.62,400.0,695.55,696.62,695.55,696.62,400.0
2024-12-31 11:50:00,696.62,696.62,696.62,696.62,0.0,696.62,696.62,696.62,696.62,0.0
2024-12-31 11:55:00,696.62,696.62,696.62,696.62,0.0,696.62,696.62,696.62,696.62,0.0
2024-12-31 12:00:00,696.52,696.52,696.52,696.52,100.0,696.52,696.52,696.52,696.52,100.0
2024-12-31 12:05:00,696.24,697.38,696.02,696.5,1300.0,696.24,697.38,696.02,696.5,1300.0
2024-12-31 12:10:00,697.59,697.89,697.0,697.56,1750.0,697.59,697.89,697.0,697.56,1750.0
2024-12-31 12:15:00,696.5,696.53,696.49,696.52,200.0,696.5,696.53,696.49,696.52,200.0
2024-12-31 12:20:00,695.45,695.62,695.45,695.62,200.0,695.45,695.62,695.45,695.62,200.0
2024-12-31 12:25:00,695.26,695.26,695.26,695.26,200.0,695.26,695.26,695.26,695.26,200.0
2024-12-31 12:30:00,694.38,694.38,693.94,693.94,400.0,694.38,694.38,693.94,693.94,400.0
2024-12-31 12:35:00,693.48,693.48,693.48,693.48,100.0,693.48,693.48,693.48,693.48,100.0
2024-12-31 12:40:00,694.04,694.04,693.6,693.9,1100.0,694.04,694.04,693.6,693.9,1100.0
2024-12-31 12:45:00,694.6,694.6,694.6,694.6,100.0,694.6,694.6,694.6,694.6,100.0
2024-12-31 12:50:00,694.45,694.45,693.68,693.68,616.0,694.45,694.45,693.68,693.68,616.0
2024-12-31 12:55:00,694.0,695.83,694.0,695.83,3019.0,694.0,695.83,694.0,695.83,3019.0
2024-12-31 13:00:00,695.46,695.46,695.46,695.46,100.0,695.46,695.46,695.46,695.46,100.0
2024-12-31 13:05:00,697.58,698.55,696.57,698.26,1834.0,697.58,698.55,696.57,698.26,1834.0
2024-12-31 13:10:00,698.26,698.26,698.26,698.26,0.0,698.26,698.26,698.26,698.26,0.0
2024-12-31 13:15:00,697.57,697.57,696.29,696.29,608.0,697.57,697.57,696.29,696.29,608.0
2024-12-31 13:20:00,696.09,696.11,695.39,695.39,655.0,696.09,696.11,695.39,695.39,655.0
2024-12-31 13:25:00,695.26,695.27,695.24,695.25,400.0,695.26,695.27,695.24,695.25,400.0
2024-12-31 13:30:00,695.01,696.16,695.01,696.16,500.0,695.01,696.16,695.01,696.16,500.0
2024-12-31 13:35:00,694.89,694.9,694.89,694.89,200.0,694.89,694.9,694.89,694.89,200.0
2024-12-31 13:40:00,695.12,696.05,694.59,694.59,900.0,695.12,696.05,694.59,694.59,900.0
2024-12-31 13:45:00,694.89,695.79,694.89,695.78,700.0,694.89,695.79,694.89,695.78,700.0
2024-12-31 13:50:00,696.01,696.01,695.22,695.22,300.0,696.01,696.01,695.22,695.22,300.0
2024-12-31 13:55:00,694.7,694.7,694.69,694.7,110.0,694.7,694.7,694.69,694.7,110.0
2024-12-31 14:00:00,694.13,694.13,694.02,694.02,300.0,694.13,694.13,694.02,694.02,300.0
2024-12-31 14:05:00,693.88,695.03,693.83,694.11,1900.0,693.88,695.03,693.83,694.11,1900.0
2024-12-31 14:10:00,694.11,694.11,694.11,694.11,0.0,694.11,694.11,694.11,694.11,0.0
2024-12-31 14:15:00,694.43,694.88,694.43,694.77,400.0,694.43,694.88,694.43,694.77,400.0
2024-12-31 14:20:00,693.27,693.27,693.27,693.27,100.0,693.27,693.27,693.27,693.27,100.0
2024-12-31 14:25:00,693.57,694.04,693.57,694.04,400.0,693.57,694.04,693.57,694.04,400.0
2024-12-31 14:30:00,692.58,692.58,692.12,692.12,600.0,692.58,692.58,692.12,692.12,600.0
2024-12-31 14:35:00,692.26,693.02,692.26,693.02,200.0,692.26,693.02,692.26,693.02,200.0
2024-12-31 14:40:00,692.46,692.46,692.27,692.27,201.0,692.46,692.46,692.27,692.27,201.0
2024-12-31 14:45:00,692.71,693.31,692.67,693.27,1000.0,692.71,693.31,692.67,693.27,1000.0
2024-12-31 14:50:00,693.21,693.56,692.83,693.56,600.0,693.21,693.56,692.83,693.56,600.0
2024-12-31 14:55:00,695.09,695.19,694.53,694.65,700.0,695.09,695.19,694.53,694.65,700.0
2024-12-31 15:00:00,694.29,694.98,693.88,693.88,300.0,694.29,694.98,693.88,693.88,300.0
2024-12-31 15:05:00,694.09,695.55,694.09,695.22,1000.0,694.09,695.55,694.09,695.22,1000.0
2024-12-31 15:10:00,694.77,695.16,694.54,694.54,500.0,694.77,695.16,694.54,694.54,500.0
2024-12-31 15:15:00,693.99,693.99,693.99,693.99,100.0,693.99,693.99,693.99,693.99,100.0
2024-12-31 15:20:00,694.79,695.58,694.79,695.58,400.0,694.79,695.58,694.79,695.58,400.0
2024-12-31 15:25:00,697.08,697.08,697.08,697.08,100.0,697.08,697.08,697.08,697.08,100.0
2024-12-31 15:30:00,696.27,697.39,696.05,696.05,600.0,696.27,697.39,696.05,696.05,600.0
2024-12-31 15:35:00,696.6,697.04,695.81,695.81,1009.0,696.6,697.04,695.81,695.81,1009.0
2024-12-31 15:40:00,695.22,695.61,695.22,695.22,400.0,695.22,695.61,695.22,695.22,400.0
2024-12-31 15:45:00,694.69,695.88,694.52,695.82,1300.0,694.69,695.88,694.52,695.82,1300.0
2024-12-31 15:50:00,695.79,695.85,694.98,695.51,2780.0,695.79,695.85,694.98,695.51,2780.0
2024-12-31 15:55:00,694.67,696.87,694.46,696.59,12000.0,694.67,696.87,694.46,696.59,12000.0
2025-01-02 09:30:00,704.98,706.66,701.96,702.38,5047.0,704.98,706.66,701.96,702.38,5047.0
2025-01-02 09:35:00,698.15,698.15,691.01,693.77,1400.0,698.15,698.15,691.01,693.77,1400.0
2025-01-02 09:40:00,695.38,697.75,693.92,697.75,2514.0,695.38,697.75,693.92,697.75,2514.0
2025-01-02 09:45:00,696.68,697.81,695.87,697.81,1011.0,696.68,697.81,695.87,697.81,1011.0
2025-01-02 09:50:00,697.11,699.59,697.1,699.37,765.0,697.11,699.59,697.1,699.37,765.0
2025-01-02 09:55:00,701.5,702.38,700.09,702.26,1702.0,701.5,702.38,700.09,702.26,1702.0
2025-01-02 10:00:00,701.81,701.97,700.22,701.26,2300.0,701.81,701.97,700.22,701.26,2300.0
2025-01-02 10:05:00,702.48,703.52,702.01,703.52,850.0,702.48,703.52,702.01,703.52,850.0
2025-01-02 10:10:00,701.93,703.14,701.38,702.61,1618.0,701.93,703.14,701.38,702.61,1618.0
2025-01-02 10:15:00,702.33,703.92,700.41,700.41,2780.0,702.33,703.92,700.41,700.41,2780.0
2025-01-02 10:20:00,696.9,697.01,695.53,695.53,2500.0,696.9,697.01,695.53,695.53,2500.0
2025-01-02 10:25:00,698.48,698.5,698.46,698.47,998.0,698.48,698.5,698.46,698.47,998.0
2025-01-02 10:30:00,696.62,696.62,696.35,696.45,500.0,696.62,696.62,696.35,696.45,500.0
2025-01-02 10:35:00,696.45,696.45,694.13,694.33,1399.0,696.45,696.45,694.13,694.33,1399.0
2025-01-02 10:40:00,694.98,694.98,694.75,694.75,300.0,694.98,694.98,694.75,694.75,300.0
2025-01-02 10:45:00,693.29,695.51,693.03,695.51,1400.0,693.29,695.51,693.03,695.51,1400.0
2025-01-02 10:50:00,694.6,695.51,694.54,694.77,500.0,694.6,695.51,694.54,694.77,500.0
2025-01-02 10:55:00,693.81,694.18,693.03,693.03,700.0,693.81,694.18,693.03,693.03,700.0
2025-01-02 11:00:00,694.45,694.99,690.27,690.27,1444.0,694.45,694.99,690.27,690.27,1444.0
2025-01-02 11:05:00,690.11,692.05,690.0,691.07,700.0,690.11,692.05,690.0,691.07,700.0
2025-01-02 11:10:00,691.13,692.44,691.13,692.32,886.0,691.13,692.44,691.13,692.32,886.0
2025-01-02 11:15:00,693.3,693.89,692.38,692.86,1031.0,693.3,693.89,692.38,692.86,1031.0
2025-01-02 11:20:00,692.42,694.51,692.42,694.0,1901.0,692.42,694.51,692.42,694.0,1901.0
2025-01-02 11:25:00,694.61,694.61,694.61,694.61,100.0,694.61,694.61,694.61,694.61,100.0
2025-01-02 11:30:00,694.02,694.63,693.51,694.63,1673.0,694.02,694.63,693.51,694.63,1673.0
2025-01-02 11:35:00,695.58,695.83,695.58,695.63,501.0,695.58,695.83,695.58,695.63,501.0
2025-01-02 11:40:00,697.58,699.08,697.3,697.3,503.0,697.58,699.08,697.3,697.3,503.0
2025-01-02 11:45:00,696.36,698.41,696.33,698.27,3424.0,696.36,698.41,696.33,698.27,3424.0
2025-01-02 11:50:00,698.39,698.39,697.07,697.2,820.0,698.39,698.39,697.07,697.2,820.0
2025-01-02 11:55:00,697.48,697.65,696.93,697.59,2068.0,697.48,697.65,696.93,697.59,2068.0
2025-01-02 12:00:00,696.98,696.98,696.38,696.38,300.0,696.98,696.98,696.38,696.38,300.0
2025-01-02 12:05:00,697.76,697.76,696.09,696.87,1476.0,697.76,697.76,696.09,696.87,1476.0
2025-01-02 12:10:00,697.04,698.2,695.99,698.2,1511.0,697.04,698.2,695.99,698.2,1511.0
2025-01-02 12:15:00,697.27,697.27,697.27,697.27,100.0,697.27,697.27,697.27,697.27,100.0
2025-01-02 12:20:00,696.69,696.7,695.61,696.29,1621.0,696.69,696.7,695.61,696.29,1621.0
2025-01-02 12:25:00,694.89,695.69,691.98,691.98,1317.0,694.89,695.69,691.98,691.98,1317.0
2025-01-02 12:30:00,692.58,692.58,692.57,692.57,200.0,692.58,692.58,692.57,692.57,200.0
2025-01-02 12:35:00,691.12,691.12,689.47,690.82,3702.0,691.12,691.12,689.47,690.82,3702.0
2025-01-02 12:40:00,690.55,691.74,690.53,690.54,820.0,690.55,691.74,690.53,690.54,820.0
2025-01-02 12:45:00,691.74,691.74,689.43,690.21,1722.0,691.74,691.74,689.43,690.21,1722.0
2025-01-02 12:50:00,690.21,692.75,690.21,692.73,2575.0,690.21,692.75,690.21,692.73,2575.0
2025-01-02 12:55:00,691.62,692.4,691.62,692.23,502.0,691.62,692.4,691.62,692.23,502.0
2025-01-02 13:00:00,691.28,691.28,690.42,690.55,1524.0,691.28,691.28,690.42,690.55,1524.0
2025-01-02 13:05:00,690.6,693.27,690.6,693.1,1806.0,690.6,693.27,690.6,693.1,1806.0
2025-01-02 13:10:00,693.1,693.42,692.72,692.72,1286.0,693.1,693.42,692.72,692.72,1286.0
2025-01-02 13:15:00,692.51,693.17,692.19,693.17,1008.0,692.51,693.17,692.19,693.17,1008.0
2025-01-02 13:20:00,693.39,693.96,691.87,693.36,3241.0,693.39,693.96,691.87,693.36,3241.0
2025-01-02 13:25:00,693.36,694.69,692.64,693.7,2992.0,693.36,694.69,692.64,693.7,2992.0
2025-01-02 13:30:00,693.75,693.75,691.85,691.85,2966.0,693.75,693.75,691.85,691.85,2966.0
2025-01-02 13:35:00,691.55,692.32,691.54,692.32,1200.0,691.55,692.32,691.54,692.32,1200.0
2025-01-02 13:40:00,693.75,694.15,692.86,694.15,500.0,693.75,694.15,692.86,694.15,500.0
2025-01-02 13:45:00,693.99,693.99,693.01,693.01,300.0,693.99,693.99,693.01,693.01,300.0
2025-01-02 13:50:00,693.07,693.07,692.25,692.25,4500.0,693.07,693.07,692.25,692.25,4500.0
2025-01-02 13:55:00,693.49,693.88,693.06,693.88,300.0,693.49,693.88,693.06,693.88,300.0
2025-01-02 14:00:00,694.06,695.44,694.0,695.44,500.0,694.06,695.44,694.0,695.44,500.0
2025-01-02 14:05:00,694.92,695.59,694.79,695.59,991.0,694.92,695.59,694.79,695.59,991.0
2025-01-02 14:10:00,695.13,695.13,694.79,694.8,400.0,695.13,695.13,694.79,694.8,400.0
2025-01-02 14:15:00,694.8,694.8,694.8,694.8,0.0,694.8,694.8,694.8,694.8,0.0
2025-01-02 14:20:00,694.76,695.59,694.76,695.43,514.0,694.76,695.59,694.76,695.43,514.0
2025-01-02 14:25:00,696.58,696.72,696.58,696.72,200.0,696.58,696.72,696.58,696.72,200.0
2025-01-02 14:30:00,696.0,696.0,696.0,696.0,100.0,696.0,696.0,696.0,696.0,100.0
2025-01-02 14:35:00,695.75,696.53,695.61,696.29,800.0,695.75,696.53,695.61,696.29,800.0
2025-01-02 14:40:00,696.29,696.29,696.29,696.29,0.0,696.29,696.29,696.29,696.29,0.0
2025-01-02 14:45:00,695.6,696.44,695.21,696.44,1286.0,695.6,696.44,695.21,696.44,1286.0
2025-01-02 14:50:00,696.44,696.51,696.07,696.07,300.0,696.44,696.51,696.07,696.07,300.0
2025-01-02 14:55:00,695.36,695.36,694.68,694.68,615.0,695.36,695.36,694.68,694.68,615.0
2025-01-02 15:00:00,694.56,696.12,694.55,696.12,896.0,694.56,696.12,694.55,696.12,896.0
2025-01-02 15:05:00,695.89,695.89,695.89,695.89,200.0,695.89,695.89,695.89,695.89,200.0
2025-01-02 15:10:00,695.93,697.23,695.92,697.23,1325.0,695.93,697.23,695.92,697.23,1325.0
2025-01-02 15:15:00,696.53,696.72,696.36,696.36,507.0,696.53,696.72,696.36,696.36,507.0
2025-01-02 15:20:00,695.7,696.65,695.19,696.44,2054.0,695.7,696.65,695.19,696.44,2054.0
2025-01-02 15:25:00,696.63,696.64,695.67,695.67,500.0,696.63,696.64,695.67,695.67,500.0
2025-01-02 15:30:00,695.73,696.62,695.48,695.93,1500.0,695.73,696.62,695.48,695.93,1500.0
2025-01-02 15:35:00,695.52,695.93,694.52,695.55,2101.0,695.52,695.93,694.52,695.55,2101.0
2025-01-02 15:40:00,695.52,695.52,694.88,695.37,300.0,695.52,695.52,694.88,695.37,300.0
2025-01-02 15:45:00,694.89,695.5,694.0,694.39,2179.0,694.89,695.5,694.0,694.39,2179.0
2025-01-02 15:50:00,694.85,695.15,694.11,694.26,3300.0,694.85,695.15,694.11,694.26,3300.0
2025-01-02 15:55:00,693.89,697.43,693.74,697.42,14827.0,693.89,697.43,693.74,697.42,14827.0
2025-01-03 09:30:00,701.59,709.49,697.45,703.56,12430.0,701.59,709.49,697.45,703.56,12430.0
2025-01-03 09:35:00,698.77,702.48,695.03,702.48,1700.0,698.77,702.48,695.03,702.48,1700.0
2025-01-03 09:40:00,702.51,706.79,702.22,704.73,3581.0,702.51,706.79,702.22,704.73,3581.0
2025-01-03 09:45:00,702.29,702.33,698.18,700.54,3799.0,702.29,702.33,698.18,700.54,3799.0
2025-01-03 09:50:00,699.53,700.79,699.53,700.43,1700.0,699.53,700.79,699.53,700.43,1700.0
2025-01-03 09:55:00,700.43,703.1,700.0,703.1,2546.0,700.43,703.1,700.0,703.1,2546.0
2025-01-03 10:00:00,702.02,702.7,700.58,702.09,2833.0,702.02,702.7,700.58,702.09,2833.0
2025-01-03 10:05:00,703.6,704.93,701.0,704.38,2919.0,703.6,704.93,701.0,704.38,2919.0
2025-01-03 10:10:00,704.18,704.18,700.55,700.55,2142.0,704.18,704.18,700.55,700.55,2142.0
2025-01-03 10:15:00,700.35,700.57,698.59,698.59,988.0,700.35,700.57,698.59,698.59,988.0
2025-01-03 10:20:00,700.11,700.11,695.66,697.92,6059.0,700.11,700.11,695.66,697.92,6059.0
2025-01-03 10:25:00,698.69,699.64,697.65,699.52,5857.0,698.69,699.64,697.65,699.52,5857.0
2025-01-03 10:30:00,699.52,699.53,698.3,698.33,600.0,699.52,699.53,698.3,698.33,600.0
2025-01-03 10:35:00,698.71,699.08,697.77,698.0,1196.0,698.71,699.08,697.77,698.0,1196.0
2025-01-03 10:40:00,698.58,698.58,697.76,698.58,600.0,698.58,698.58,697.76,698.58,600.0
2025-01-03 10:45:00,697.76,698.1,697.76,698.05,1105.0,697.76,698.1,697.76,698.05,1105.0
2025-01-03 10:50:00,697.77,698.19,696.49,697.24,2995.0,697.77,698.19,696.49,697.24,2995.0
2025-01-03 10:55:00,695.97,696.93,695.97,696.84,2200.0,695.97,696.93,695.97,696.84,2200.0
2025-01-03 11:00:00,696.84,697.23,696.83,697.2,634.0,696.84,697.23,696.83,697.2,634.0
2025-01-03 11:05:00,697.18,698.1,694.44,695.62,3958.0,697.18,698.1,694.44,695.62,3958.0
2025-01-03 11:10:00,694.87,694.87,694.86,694.87,500.0,694.87,694.87,694.86,694.87,500.0
2025-01-03 11:15:00,693.77,694.89,693.77,694.89,400.0,693.77,694.89,693.77,694.89,400.0
2025-01-03 11:20:00,694.89,695.96,694.39,695.2,2713.0,694.89,695.96,694.39,695.2,2713.0
2025-01-03 11:25:00,695.2,695.21,695.2,695.21,404.0,695.2,695.21,695.2,695.21,404.0
2025-01-03 11:30:00,695.21,695.54,693.96,694.59,16572.0,695.21,695.54,693.96,694.59,16572.0
2025-01-03 11:35:00,694.52,695.08,694.42,694.57,4481.0,694.52,695.08,694.42,694.57,4481.0
2025-01-03 11:40:00,694.7,694.84,693.76,694.32,2445.0,694.7,694.84,693.76,694.32,2445.0
2025-01-03 11:45:00,694.2,694.2,694.19,694.2,100.0,694.2,694.2,694.19,694.2,100.0
2025-01-03 11:50:00,694.49,694.49,694.17,694.18,812.0,694.49,694.49,694.17,694.18,812.0
2025-01-03 11:55:00,693.56,693.56,691.05,691.05,5676.0,693.56,693.56,691.05,691.05,5676.0
2025-01-03 12:00:00,691.06,691.92,690.59,691.92,2445.0,691.06,691.92,690.59,691.92,2445.0
2025-01-03 12:05:00,692.86,693.41,690.87,690.88,2500.0,692.86,693.41,690.87,690.88,2500.0
2025-01-03 12:10:00,691.54,691.96,691.36,691.79,1279.0,691.54,691.96,691.36,691.79,1279.0
2025-01-03 12:15:00,691.29,691.58,688.11,688.11,1500.0,691.29,691.58,688.11,688.11,1500.0
2025-01-03 12:20:00,688.39,688.92,687.69,687.69,2180.0,688.39,688.92,687.69,687.69,2180.0
2025-01-03 12:25:00,688.92,688.92,686.74,687.11,2100.0,688.92,688.92,686.74,687.11,2100.0
2025-01-03 12:30:00,687.11,687.59,686.23,686.83,1396.0,687.11,687.59,686.23,686.83,1396.0
2025-01-03 12:35:00,686.02,687.83,685.67,687.83,2491.0,686.02,687.83,685.67,687.83,2491.0
2025-01-03 12:40:00,688.36,688.4,687.51,687.76,1009.0,688.36,688.4,687.51,687.76,1009.0
2025-01-03 12:45:00,689.08,690.22,688.41,690.22,1353.0,689.08,690.22,688.41,690.22,1353.0
2025-01-03 12:50:00,690.72,691.48,690.51,691.48,1483.0,690.72,691.48,690.51,691.48,1483.0
2025-01-03 12:55:00,691.27,691.39,689.4,690.55,1802.0,691.27,691.39,689.4,690.55,1802.0
2025-01-03 13:00:00,690.17,690.17,690.15,690.16,298.0,690.17,690.17,690.15,690.16,298.0
2025-01-03 13:05:00,690.16,690.16,690.16,690.16,0.0,690.16,690.16,690.16,690.16,0.0
2025-01-03 13:10:00,689.52,690.49,688.97,688.97,2602.0,689.52,690.49,688.97,688.97,2602.0
2025-01-03 13:15:00,689.37,691.35,689.37,691.35,2403.0,689.37,691.35,689.37,691.35,2403.0
2025-01-03 13:20:00,690.8,691.69,690.48,691.39,2088.0,690.8,691.69,690.48,691.39,2088.0
2025-01-03 13:25:00,691.39,691.39,690.39,691.37,2405.0,691.39,691.39,690.39,691.37,2405.0
2025-01-03 13:30:00,691.64,691.95,691.29,691.29,1642.0,691.64,691.95,691.29,691.29,1642.0
2025-01-03 13:35:00,691.57,693.19,691.57,693.19,850.0,691.57,693.19,691.57,693.19,850.0
2025-01-03 13:40:00,693.33,693.53,693.16,693.17,800.0,693.33,693.53,693.16,693.17,800.0
2025-01-03 13:45:00,693.14,693.7,693.14,693.48,800.0,693.14,693.7,693.14,693.48,800.0
2025-01-03 13:50:00,693.2,693.24,692.73,693.0,2702.0,693.2,693.24,692.73,693.0,2702.0
2025-01-03 13:55:00,693.39,694.42,693.23,693.31,2945.0,693.39,694.42,693.23,693.31,2945.0
2025-01-03 14:00:00,694.02,694.75,693.23,694.33,1480.0,694.02,694.75,693.23,694.33,1480.0
2025-01-03 14:05:00,694.56,695.3,694.29,695.3,1747.0,694.56,695.3,694.29,695.3,1747.0
2025-01-03 14:10:00,693.91,695.26,693.9,695.02,1501.0,693.91,695.26,693.9,695.02,1501.0
2025-01-03 14:15:00,695.47,695.47,695.1,695.1,903.0,695.47,695.47,695.1,695.1,903.0
2025-01-03 14:20:00,694.12,695.55,694.12,695.01,1969.0,694.12,695.55,694.12,695.01,1969.0
2025-01-03 14:25:00,695.31,695.31,694.85,695.31,700.0,695.31,695.31,694.85,695.31,700.0
2025-01-03 14:30:00,695.27,695.56,695.27,695.56,1792.0,695.27,695.56,695.27,695.56,1792.0
2025-01-03 14:35:00,695.27,696.36,695.27,696.36,1300.0,695.27,696.36,695.27,696.36,1300.0
2025-01-03 14:40:00,695.42,696.53,695.42,695.61,2886.0,695.42,696.53,695.42,695.61,2886.0
2025-01-03 14:45:00,695.61,696.33,695.29,695.92,2214.0,695.61,696.33,695.29,695.92,2214.0
2025-01-03 14:50:00,695.71,698.48,695.71,698.48,3413.0,695.71,698.48,695.71,698.48,3413.0
2025-01-03 14:55:00,697.9,699.81,697.9,699.81,900.0,697.9,699.81,697.9,699.81,900.0
2025-01-03 15:00:00,697.89,698.22,696.94,696.95,950.0,697.89,698.22,696.94,696.95,950.0
2025-01-03 15:05:00,696.95,696.95,696.05,696.51,2428.0,696.95,696.95,696.05,696.51,2428.0
2025-01-03 15:10:00,697.16,697.77,696.94,697.77,700.0,697.16,697.77,696.94,697.77,700.0
2025-01-03 15:15:00,697.24,697.36,696.04,696.04,2501.0,697.24,697.36,696.04,696.04,2501.0
2025-01-03 15:20:00,696.04,696.97,694.85,696.97,4348.0,696.04,696.97,694.85,696.97,4348.0
2025-01-03 15:25:00,696.74,697.27,696.21,696.21,2281.0,696.74,697.27,696.21,696.21,2281.0
2025-01-03 15:30:00,696.92,698.32,696.92,697.29,3041.0,696.92,698.32,696.92,697.29,3041.0
2025-01-03 15:35:00,698.43,700.0,698.02,699.98,2495.0,698.43,700.0,698.02,699.98,2495.0
2025-01-03 15:40:00,699.98,699.98,699.98,699.98,0.0,699.98,699.98,699.98,699.98,0.0
2025-01-03 15:45:00,700.01,700.02,697.76,698.09,4415.0,700.01,700.02,697.76,698.09,4415.0
2025-01-03 15:50:00,699.2,699.67,698.93,699.67,840.0,699.2,699.67,698.93,699.67,840.0
2025-01-03 15:55:00,699.8,702.81,699.76,702.8,9366.0,699.8,702.81,699.76,702.8,9366.0
2025-01-06 09:30:00,711.65,714.62,710.0,714.62,6454.0,711.65,714.62,710.0,714.62,6454.0
2025-01-06 09:35:00,712.0,712.0,710.78,710.79,800.0,712.0,712.0,710.78,710.79,800.0
2025-01-06 09:40:00,710.79,715.48,708.58,715.47,3249.0,710.79,715.48,708.58,715.47,3249.0
2025-01-06 09:45:00,715.47,716.28,712.0,712.0,1300.0,715.47,716.28,712.0,712.0,1300.0
2025-01-06 09:50:00,712.0,714.25,711.3,714.22,3196.0,712.0,714.25,711.3,714.22,3196.0
2025-01-06 09:55:00,715.89,715.97,713.76,715.97,973.0,715.89,715.97,713.76,715.97,973.0
2025-01-06 10:00:00,715.99,715.99,712.0,712.22,3395.0,715.99,715.99,712.0,712.22,3395.0
2025-01-06 10:05:00,710.5,711.93,709.6,710.35,3568.0,710.5,711.93,709.6,710.35,3568.0
2025-01-06 10:10:00,708.53,709.53,708.43,709.53,513.0,708.53,709.53,708.43,709.53,513.0
2025-01-06 10:15:00,709.16,710.81,709.16,710.0,326.0,709.16,710.81,709.16,710.0,326.0
2025-01-06 10:20:00,709.76,711.06,709.73,711.06,1572.0,709.76,711.06,709.73,711.06,1572.0
2025-01-06 10:25:00,711.06,714.69,711.05,714.69,2000.0,711.06,714.69,711.05,714.69,2000.0
2025-01-06 10:30:00,714.18,714.98,712.76,713.19,942.0,714.18,714.98,712.76,713.19,942.0
2025-01-06 10:35:00,713.19,714.62,713.18,714.62,300.0,713.19,714.62,713.18,714.62,300.0
2025-01-06 10:40:00,713.26,714.62,713.26,714.26,1400.0,713.26,714.62,713.26,714.26,1400.0
2025-01-06 10:45:00,714.26,715.48,713.55,715.34,2473.0,714.26,715.48,713.55,715.34,2473.0
2025-01-06 10:50:00,713.5,714.5,713.5,714.5,1079.0,713.5,714.5,713.5,714.5,1079.0
2025-01-06 10:55:00,713.38,713.38,711.9,712.17,737.0,713.38,713.38,711.9,712.17,737.0
2025-01-06 11:00:00,711.77,714.23,711.67,714.23,1125.0,711.77,714.23,711.67,714.23,1125.0
2025-01-06 11:05:00,714.46,714.75,713.55,713.55,2004.0,714.46,714.75,713.55,713.55,2004.0
2025-01-06 11:10:00,714.19,714.24,713.17,713.75,800.0,714.19,714.24,713.17,713.75,800.0
2025-01-06 11:15:00,714.4,714.4,712.34,712.47,1933.0,714.4,714.4,712.34,712.47,1933.0
2025-01-06 11:20:00,713.29,713.29,712.5,712.5,1074.0,713.29,713.29,712.5,712.5,1074.0
2025-01-06 11:25:00,712.73,712.73,712.7,712.71,212.0,712.73,712.73,712.7,712.71,212.0
2025-01-06 11:30:00,713.69,714.04,711.45,711.45,1659.0,713.69,714.04,711.45,711.45,1659.0
2025-01-06 11:35:00,709.96,710.35,709.96,710.35,350.0,709.96,710.35,709.96,710.35,350.0
2025-01-06 11:40:00,710.47,710.48,710.4,710.41,500.0,710.47,710.48,710.4,710.41,500.0
2025-01-06 11:45:00,710.65,710.65,709.89,710.55,1262.0,710.65,710.65,709.89,710.55,1262.0
2025-01-06 11:50:00,710.49,711.38,710.28,710.68,2084.0,710.49,711.38,710.28,710.68,2084.0
2025-01-06 11:55:00,710.68,711.63,710.67,711.61,3052.0,710.68,711.63,710.67,711.61,3052.0
2025-01-06 12:00:00,710.42,710.42,709.59,709.81,1403.0,710.42,710.42,709.59,709.81,1403.0
2025-01-06 12:05:00,709.81,710.44,709.37,710.44,655.0,709.81,710.44,709.37,710.44,655.0
2025-01-06 12:10:00,710.2,710.43,710.2,710.43,400.0,710.2,710.43,710.2,710.43,400.0
2025-01-06 12:15:00,710.33,710.33,709.38,709.43,743.0,710.33,710.33,709.38,709.43,743.0
2025-01-06 12:20:00,709.23,709.23,708.91,708.92,200.0,709.23,709.23,708.91,708.92,200.0
2025-01-06 12:25:00,709.09,709.57,709.09,709.57,304.0,709.09,709.57,709.09,709.57,304.0
2025-01-06 12:30:00,709.57,709.57,709.56,709.57,100.0,709.57,709.57,709.56,709.57,100.0
2025-01-06 12:35:00,709.57,709.57,709.56,709.57,406.0,709.57,709.57,709.56,709.57,406.0
2025-01-06 12:40:00,708.25,708.82,707.84,708.73,1600.0,708.25,708.82,707.84,708.73,1600.0
2025-01-06 12:45:00,708.44,708.45,708.43,708.44,307.0,708.44,708.45,708.43,708.44,307.0
2025-01-06 12:50:00,708.44,708.44,708.44,708.44,0.0,708.44,708.44,708.44,708.44,0.0
2025-01-06 12:55:00,708.82,708.82,708.63,708.63,244.0,708.82,708.82,708.63,708.63,244.0
2025-01-06 13:00:00,707.68,709.12,707.68,707.96,700.0,707.68,709.12,707.68,707.96,700.0
2025-01-06 13:05:00,708.4,708.4,708.4,708.4,100.0,708.4,708.4,708.4,708.4,100.0
2025-01-06 13:10:00,708.4,708.56,708.4,708.56,874.0,708.4,708.56,708.4,708.56,874.0
2025-01-06 13:15:00,708.56,709.11,708.55,709.11,400.0,708.56,709.11,708.55,709.11,400.0
2025-01-06 13:20:00,709.11,709.11,708.32,708.85,749.0,709.11,709.11,708.32,708.85,749.0
2025-01-06 13:25:00,708.97,708.97,708.07,708.42,610.0,708.97,708.97,708.07,708.42,610.0
2025-01-06 13:30:00,708.41,708.77,708.37,708.63,800.0,708.41,708.77,708.37,708.63,800.0
2025-01-06 13:35:00,707.82,709.2,707.82,708.67,740.0,707.82,709.2,707.82,708.67,740.0
2025-01-06 13:40:00,707.82,707.82,707.39,707.39,600.0,707.82,707.82,707.39,707.39,600.0
2025-01-06 13:45:00,706.63,707.33,706.6,707.33,300.0,706.63,707.33,706.6,707.33,300.0
2025-01-06 13:50:00,707.69,708.73,707.25,707.5,2111.0,707.69,708.73,707.25,707.5,2111.0
2025-01-06 13:55:00,707.67,707.67,706.36,707.03,1484.0,707.67,707.67,706.36,707.03,1484.0
2025-01-06 14:00:00,706.28,706.28,705.01,705.4,913.0,706.28,706.28,705.01,705.4,913.0
2025-01-06 14:05:00,705.43,705.52,705.39,705.39,300.0,705.43,705.52,705.39,705.39,300.0
2025-01-06 14:10:00,705.39,705.94,705.26,705.34,808.0,705.39,705.94,705.26,705.34,808.0
2025-01-06 14:15:00,706.28,706.55,706.28,706.55,200.0,706.28,706.55,706.28,706.55,200.0
2025-01-06 14:20:00,707.49,707.49,707.11,707.38,1342.0,707.49,707.49,707.11,707.38,1342.0
2025-01-06 14:25:00,707.67,708.52,707.67,707.77,1200.0,707.67,708.52,707.67,707.77,1200.0
2025-01-06 14:30:00,706.98,707.56,706.48,706.91,791.0,706.98,707.56,706.48,706.91,791.0
2025-01-06 14:35:00,706.71,706.71,706.71,706.71,100.0,706.71,706.71,706.71,706.71,100.0
2025-01-06 14:40:00,706.51,706.69,706.4,706.69,601.0,706.51,706.69,706.4,706.69,601.0
2025-01-06 14:45:00,706.5,706.84,706.3,706.84,700.0,706.5,706.84,706.3,706.84,700.0
2025-01-06 14:50:00,706.11,706.2,706.11,706.2,557.0,706.11,706.2,706.11,706.2,557.0
2025-01-06 14:55:00,706.42,706.42,705.09,705.09,1032.0,706.42,706.42,705.09,705.09,1032.0
2025-01-06 15:00:00,704.33,704.33,704.17,704.33,555.0,704.33,704.33,704.17,704.33,555.0
2025-01-06 15:05:00,703.52,704.22,703.52,704.22,713.0,703.52,704.22,703.52,704.22,713.0
2025-01-06 15:10:00,704.22,704.31,704.21,704.31,400.0,704.22,704.31,704.21,704.31,400.0
2025-01-06 15:15:00,704.31,705.16,704.31,705.16,1225.0,704.31,705.16,704.31,705.16,1225.0
2025-01-06 15:20:00,705.18,706.56,705.06,706.56,2704.0,705.18,706.56,705.06,706.56,2704.0
2025-01-06 15:25:00,706.54,707.17,706.53,707.17,539.0,706.54,707.17,706.53,707.17,539.0
2025-01-06 15:30:00,706.93,708.09,706.92,707.09,1068.0,706.93,708.09,706.92,707.09,1068.0
2025-01-06 15:35:00,707.09,707.09,706.08,706.55,2143.0,707.09,707.09,706.08,706.55,2143.0
2025-01-06 15:40:00,705.75,706.6,705.75,706.12,1413.0,705.75,706.6,705.75,706.12,1413.0
2025-01-06 15:45:00,705.85,706.33,705.04,705.1,26081.0,705.85,706.33,705.04,705.1,26081.0
2025-01-06 15:50:00,705.09,706.19,705.09,705.76,3253.0,705.09,706.19,705.09,705.76,3253.0
2025-01-06 15:55:00,705.62,707.86,705.61,707.86,13480.0,705.62,707.86,705.61,707.86,13480.0
2025-01-07 09:30:00,709.73,709.76,707.07,707.46,2768.0,709.73,709.76,707.07,707.46,2768.0
2025-01-07 09:35:00,705.38,705.38,704.15,704.15,300.0,705.38,705.38,704.15,704.15,300.0
2025-01-07 09:40:00,706.37,706.37,703.61,705.01,759.0,706.37,706.37,703.61,705.01,759.0
2025-01-07 09:45:00,705.25,706.87,704.97,704.97,1272.0,705.25,706.87,704.97,704.97,1272.0
2025-01-07 09:50:00,706.96,708.43,706.67,708.29,400.0,706.96,708.43,706.67,708.29,400.0
2025-01-07 09:55:00,707.89,707.89,707.19,707.2,700.0,707.89,707.89,707.19,707.2,700.0
2025-01-07 10:00:00,706.6,706.6,700.84,702.44,1242.0,706.6,706.6,700.84,702.44,1242.0
2025-01-07 10:05:00,702.34,702.34,702.13,702.13,200.0,702.34,702.34,702.13,702.13,200.0
2025-01-07 10:10:00,702.56,702.96,702.56,702.96,212.0,702.56,702.96,702.56,702.96,212.0
2025-01-07 10:15:00,703.82,703.82,701.92,702.7,510.0,703.82,703.82,701.92,702.7,510.0
2025-01-07 10:20:00,704.82,704.82,702.95,702.95,200.0,704.82,704.82,702.95,702.95,200.0
2025-01-07 10:25:00,704.68,705.24,702.44,702.45,1502.0,704.68,705.24,702.44,702.45,1502.0
2025-01-07 10:30:00,699.24,699.46,699.23,699.46,200.0,699.24,699.46,699.23,699.46,200.0
2025-01-07 10:35:00,697.03,697.03,694.46,695.62,1972.0,697.03,697.03,694.46,695.62,1972.0
2025-01-07 10:40:00,693.06,694.13,693.05,693.36,700.0,693.06,694.13,693.05,693.36,700.0
2025-01-07 10:45:00,693.99,695.72,692.99,695.72,1024.0,693.99,695.72,692.99,695.72,1024.0
2025-01-07 10:50:00,694.57,697.04,694.57,696.73,1110.0,694.57,697.04,694.57,696.73,1110.0
2025-01-07 10:55:00,697.49,700.59,697.49,700.59,1410.0,697.49,700.59,697.49,700.59,1410.0
2025-01-07 11:00:00,700.9,700.9,699.05,699.06,1200.0,700.9,700.9,699.05,699.06,1200.0
2025-01-07 11:05:00,699.09,701.1,698.75,701.1,417.0,699.09,701.1,698.75,701.1,417.0
2025-01-07 11:10:00,701.11,701.11,700.92,700.93,301.0,701.11,701.11,700.92,700.93,301.0
2025-01-07 11:15:00,701.41,701.41,701.15,701.16,600.0,701.41,701.41,701.15,701.16,600.0
2025-01-07 11:20:00,701.13,702.39,701.12,701.97,700.0,701.13,702.39,701.12,701.97,700.0
2025-01-07 11:25:00,702.74,704.94,702.4,704.24,1589.0,702.74,704.94,702.4,704.24,1589.0
2025-01-07 11:30:00,702.43,702.43,700.78,701.57,1100.0,702.43,702.43,700.78,701.57,1100.0
2025-01-07 11:35:00,701.47,701.64,701.15,701.64,300.0,701.47,701.64,701.15,701.64,300.0
2025-01-07 11:40:00,702.55,702.55,702.55,702.55,400.0,702.55,702.55,702.55,702.55,400.0
2025-01-07 11:45:00,702.55,702.55,700.89,701.13,900.0,702.55,702.55,700.89,701.13,900.0
2025-01-07 11:50:00,701.0,701.0,698.94,699.26,1034.0,701.0,701.0,698.94,699.26,1034.0
2025-01-07 11:55:00,698.68,699.21,698.67,699.21,302.0,698.68,699.21,698.67,699.21,302.0
2025-01-07 12:00:00,699.14,699.32,699.14,699.32,200.0,699.14,699.32,699.14,699.32,200.0
2025-01-07 12:05:00,697.73,698.34,697.49,698.32,1300.0,697.73,698.34,697.49,698.32,1300.0
2025-01-07 12:10:00,699.13,699.13,698.04,698.76,563.0,699.13,699.13,698.04,698.76,563.0
2025-01-07 12:15:00,698.76,699.06,698.76,699.06,651.0,698.76,699.06,698.76,699.06,651.0
2025-01-07 12:20:00,699.34,699.34,698.19,698.19,398.0,699.34,699.34,698.19,698.19,398.0
2025-01-07 12:25:00,698.15,698.45,698.15,698.45,300.0,698.15,698.45,698.15,698.45,300.0
2025-01-07 12:30:00,699.0,700.11,698.58,700.11,700.0,699.0,700.11,698.58,700.11,700.0
2025-01-07 12:35:00,700.25,700.26,699.24,699.24,1311.0,700.25,700.26,699.24,699.24,1311.0
2025-01-07 12:40:00,699.24,699.24,699.24,699.24,0.0,699.24,699.24,699.24,699.24,0.0
2025-01-07 12:45:00,698.44,698.44,698.09,698.1,200.0,698.44,698.44,698.09,698.1,200.0
2025-01-07 12:50:00,698.02,698.02,698.02,698.02,100.0,698.02,698.02,698.02,698.02,100.0
2025-01-07 12:55:00,698.02,698.02,698.02,698.02,0.0,698.02,698.02,698.02,698.02,0.0
2025-01-07 13:00:00,700.15,700.66,698.78,699.97,2100.0,700.15,700.66,698.78,699.97,2100.0
2025-01-07 13:05:00,699.97,699.97,698.86,699.79,727.0,699.97,699.97,698.86,699.79,727.0
2025-01-07 13:10:00,699.46,699.46,699.46,699.46,100.0,699.46,699.46,699.46,699.46,100.0
2025-01-07 13:15:00,699.38,699.77,699.38,699.76,400.0,699.38,699.77,699.38,699.76,400.0
2025-01-07 13:20:00,699.64,700.16,698.86,698.86,800.0,699.64,700.16,698.86,698.86,800.0
2025-01-07 13:25:00,699.88,700.96,699.42,699.96,627.0,699.88,700.96,699.42,699.96,627.0
2025-01-07 13:30:00,699.18,699.83,698.95,699.83,1727.0,699.18,699.83,698.95,699.83,1727.0
2025-01-07 13:35:00,698.67,699.04,698.66,698.88,400.0,698.67,699.04,698.66,698.88,400.0
2025-01-07 13:40:00,698.52,698.86,698.52,698.86,200.0,698.52,698.86,698.52,698.86,200.0
2025-01-07 13:45:00,698.72,698.85,698.71,698.85,399.0,698.72,698.85,698.71,698.85,399.0
2025-01-07 13:50:00,698.7,698.7,696.89,696.94,1309.0,698.7,698.7,696.89,696.94,1309.0
2025-01-07 13:55:00,696.78,696.92,696.78,696.92,224.0,696.78,696.92,696.78,696.92,224.0
2025-01-07 14:00:00,697.04,697.06,697.04,697.06,300.0,697.04,697.06,697.04,697.06,300.0
2025-01-07 14:05:00,697.06,697.91,696.93,696.93,1402.0,697.06,697.91,696.93,696.93,1402.0
2025-01-07 14:10:00,697.0,697.0,696.18,696.18,723.0,697.0,697.0,696.18,696.18,723.0
2025-01-07 14:15:00,696.16,697.56,695.99,697.56,6470.0,696.16,697.56,695.99,697.56,6470.0
2025-01-07 14:20:00,697.38,698.46,697.1,698.23,4027.0,697.38,698.46,697.1,698.23,4027.0
2025-01-07 14:25:00,698.23,698.5,697.53,697.76,1807.0,698.23,698.5,697.53,697.76,1807.0
2025-01-07 14:30:00,697.19,697.52,697.19,697.2,300.0,697.19,697.52,697.19,697.2,300.0
2025-01-07 14:35:00,697.09,697.17,695.9,695.9,800.0,697.09,697.17,695.9,695.9,800.0
2025-01-07 14:40:00,695.52,695.53,694.98,695.34,1418.0,695.52,695.53,694.98,695.34,1418.0
2025-01-07 14:45:00,694.75,696.02,694.68,695.7,1983.0,694.75,696.02,694.68,695.7,1983.0
2025-01-07 14:50:00,695.71,696.17,695.7,695.71,500.0,695.71,696.17,695.7,695.71,500.0
2025-01-07 14:55:00,695.71,696.31,695.69,695.7,900.0,695.71,696.31,695.69,695.7,900.0
2025-01-07 15:00:00,695.01,695.01,693.8,694.22,1915.0,695.01,695.01,693.8,694.22,1915.0
2025-01-07 15:05:00,693.96,694.98,693.69,694.85,5800.0,693.96,694.98,693.69,694.85,5800.0
2025-01-07 15:10:00,694.84,694.84,693.76,693.78,7788.0,694.84,694.84,693.76,693.78,7788.0
2025-01-07 15:15:00,693.76,695.39,693.56,694.3,3133.0,693.76,695.39,693.56,694.3,3133.0
2025-01-07 15:20:00,694.3,694.3,693.49,694.09,800.0,694.3,694.3,693.49,694.09,800.0
2025-01-07 15:25:00,694.43,696.23,694.43,696.23,1269.0,694.43,696.23,694.43,696.23,1269.0
2025-01-07 15:30:00,695.83,695.83,694.85,695.18,1100.0,695.83,695.83,694.85,695.18,1100.0
2025-01-07 15:35:00,695.19,696.06,694.89,696.06,1383.0,695.19,696.06,694.89,696.06,1383.0
2025-01-07 15:40:00,698.0,698.04,696.91,697.64,2773.0,698.0,698.04,696.91,697.64,2773.0
2025-01-07 15:45:00,697.64,698.22,697.35,697.82,2357.0,697.64,698.22,697.35,697.82,2357.0
2025-01-07 15:50:00,698.0,698.23,696.65,697.5,8800.0,698.0,698.23,696.65,697.5,8800.0
2025-01-07 15:55:00,698.21,701.25,697.72,701.23,29301.0,698.21,701.25,697.72,701.23,29301.0
2025-01-08 09:30:00,703.86,704.2,700.48,704.03,4961.0,703.86,704.2,700.48,704.03,4961.0
2025-01-08 09:35:00,704.07,704.07,704.07,704.07,100.0,704.07,704.07,704.07,704.07,100.0
2025-01-08 09:40:00,702.87,706.17,701.97,704.59,2161.0,702.87,706.17,701.97,704.59,2161.0
2025-01-08 09:45:00,705.35,705.89,703.97,704.95,1500.0,705.35,705.89,703.97,704.95,1500.0
2025-01-08 09:50:00,703.49,704.18,703.28,704.18,700.0,703.49,704.18,703.28,704.18,700.0
2025-01-08 09:55:00,703.14,706.23,703.14,704.64,4000.0,703.14,706.23,703.14,704.64,4000.0
2025-01-08 10:00:00,704.32,708.5,704.31,708.24,9537.0,704.32,708.5,704.31,708.24,9537.0
2025-01-08 10:05:00,708.24,710.0,706.92,710.0,5411.0,708.24,710.0,706.92,710.0,5411.0
2025-01-08 10:10:00,708.38,708.38,704.56,704.57,1700.0,708.38,708.38,704.56,704.57,1700.0
2025-01-08 10:15:00,702.88,703.11,700.1,701.24,1273.0,702.88,703.11,700.1,701.24,1273.0
2025-01-08 10:20:00,700.87,703.0,698.62,703.0,1225.0,700.87,703.0,698.62,703.0,1225.0
2025-01-08 10:25:00,704.19,704.23,702.85,702.88,400.0,704.19,704.23,702.85,702.88,400.0
2025-01-08 10:30:00,704.0,704.49,704.0,704.49,200.0,704.0,704.49,704.0,704.49,200.0
2025-01-08 10:35:00,704.81,707.1,704.8,706.34,600.0,704.81,707.1,704.8,706.34,600.0
2025-01-08 10:40:00,705.28,706.23,704.71,704.79,1876.0,705.28,706.23,704.71,704.79,1876.0
2025-01-08 10:45:00,704.79,705.3,704.19,705.3,445.0,704.79,705.3,704.19,705.3,445.0
2025-01-08 10:50:00,706.09,707.0,706.08,707.0,450.0,706.09,707.0,706.08,707.0,450.0
2025-01-08 10:55:00,707.45,707.95,706.5,707.79,600.0,707.45,707.95,706.5,707.79,600.0
2025-01-08 11:00:00,707.79,707.95,707.78,707.95,300.0,707.79,707.95,707.78,707.95,300.0
2025-01-08 11:05:00,706.53,711.19,706.52,711.19,1635.0,706.53,711.19,706.52,711.19,1635.0
2025-01-08 11:10:00,709.14,710.81,708.02,709.02,2227.0,709.14,710.81,708.02,709.02,2227.0
2025-01-08 11:15:00,707.89,708.68,707.89,708.68,600.0,707.89,708.68,707.89,708.68,600.0
2025-01-08 11:20:00,708.69,709.39,708.68,709.38,800.0,708.69,709.39,708.68,709.38,800.0
2025-01-08 11:25:00,709.38,709.57,708.61,708.85,1400.0,709.38,709.57,708.61,708.85,1400.0
2025-01-08 11:30:00,709.14,709.68,709.14,709.48,1500.0,709.14,709.68,709.14,709.48,1500.0
2025-01-08 11:35:00,709.69,709.95,709.37,709.95,502.0,709.69,709.95,709.37,709.95,502.0
2025-01-08 11:40:00,709.46,709.78,709.46,709.71,500.0,709.46,709.78,709.46,709.71,500.0
2025-01-08 11:45:00,709.85,709.87,708.54,708.97,1970.0,709.85,709.87,708.54,708.97,1970.0
2025-01-08 11:50:00,708.75,708.76,708.09,708.09,300.0,708.75,708.76,708.09,708.09,300.0
2025-01-08 11:55:00,708.25,708.26,708.25,708.26,2310.0,708.25,708.26,708.25,708.26,2310.0
2025-01-08 12:00:00,708.42,708.46,708.41,708.46,400.0,708.42,708.46,708.41,708.46,400.0
2025-01-08 12:05:00,708.46,708.46,706.86,706.86,650.0,708.46,708.46,706.86,706.86,650.0
2025-01-08 12:10:00,705.73,705.96,705.02,705.02,400.0,705.73,705.96,705.02,705.02,400.0
2025-01-08 12:15:00,705.09,705.23,705.09,705.23,200.0,705.09,705.23,705.09,705.23,200.0
2025-01-08 12:20:00,706.59,707.4,705.97,707.4,2658.0,706.59,707.4,705.97,707.4,2658.0
2025-01-08 12:25:00,706.21,706.21,704.77,704.77,300.0,706.21,706.21,704.77,704.77,300.0
2025-01-08 12:30:00,702.97,703.57,702.62,702.62,302.0,702.97,703.57,702.62,702.62,302.0
2025-01-08 12:35:00,705.06,705.06,704.5,704.5,1612.0,705.06,705.06,704.5,704.5,1612.0
2025-01-08 12:40:00,706.22,706.22,704.99,705.65,930.0,706.22,706.22,704.99,705.65,930.0
2025-01-08 12:45:00,705.77,705.78,704.94,705.77,400.0,705.77,705.78,704.94,705.77,400.0
2025-01-08 12:50:00,705.92,706.27,705.91,706.1,1010.0,705.92,706.27,705.91,706.1,1010.0
2025-01-08 12:55:00,706.1,706.1,706.1,706.1,600.0,706.1,706.1,706.1,706.1,600.0
2025-01-08 13:00:00,706.88,708.98,706.88,708.79,1400.0,706.88,708.98,706.88,708.79,1400.0
2025-01-08 13:05:00,708.8,708.8,708.79,708.8,100.0,708.8,708.8,708.79,708.8,100.0
2025-01-08 13:10:00,708.99,709.28,708.98,709.28,1100.0,708.99,709.28,708.98,709.28,1100.0
2025-01-08 13:15:00,709.28,709.36,709.28,709.36,300.0,709.28,709.36,709.28,709.36,300.0
2025-01-08 13:20:00,710.36,711.01,710.36,711.0,641.0,710.36,711.01,710.36,711.0,641.0
2025-01-08 13:25:00,711.71,712.8,711.31,712.79,928.0,711.71,712.8,711.31,712.79,928.0
2025-01-08 13:30:00,712.1,712.1,711.63,711.63,939.0,712.1,712.1,711.63,711.63,939.0
2025-01-08 13:35:00,711.82,711.82,711.72,711.73,283.0,711.82,711.82,711.72,711.73,283.0
2025-01-08 13:40:00,711.43,711.77,710.66,711.22,1543.0,711.43,711.77,710.66,711.22,1543.0
2025-01-08 13:45:00,710.83,711.14,710.83,711.14,200.0,710.83,711.14,710.83,711.14,200.0
2025-01-08 13:50:00,711.1,711.42,710.69,710.69,1272.0,711.1,711.42,710.69,710.69,1272.0
2025-01-08 13:55:00,710.43,712.69,710.43,712.38,1584.0,710.43,712.69,710.43,712.38,1584.0
2025-01-08 14:00:00,712.7,712.7,711.4,712.41,430.0,712.7,712.7,711.4,712.41,430.0
2025-01-08 14:05:00,712.77,715.5,712.77,715.5,1938.0,712.77,715.5,712.77,715.5,1938.0
2025-01-08 14:10:00,715.41,715.41,711.76,711.76,936.0,715.41,715.41,711.76,711.76,936.0
2025-01-08 14:15:00,712.86,714.54,712.86,714.3,809.0,712.86,714.54,712.86,714.3,809.0
2025-01-08 14:20:00,714.15,714.46,714.15,714.46,409.0,714.15,714.46,714.15,714.46,409.0
2025-01-08 14:25:00,714.3,715.34,714.3,715.34,950.0,714.3,715.34,714.3,715.34,950.0
2025-01-08 14:30:00,714.4,714.4,712.99,713.0,9519.0,714.4,714.4,712.99,713.0,9519.0
2025-01-08 14:35:00,712.76,713.05,712.76,713.05,200.0,712.76,713.05,712.76,713.05,200.0
2025-01-08 14:40:00,712.81,712.9,712.3,712.3,600.0,712.81,712.9,712.3,712.3,600.0
2025-01-08 14:45:00,712.98,713.21,712.67,712.73,850.0,712.98,713.21,712.67,712.73,850.0
2025-01-08 14:50:00,712.75,713.0,712.19,712.19,1826.0,712.75,713.0,712.19,712.19,1826.0
2025-01-08 14:55:00,711.93,713.46,711.92,712.28,1780.0,711.93,713.46,711.92,712.28,1780.0
2025-01-08 15:00:00,712.97,713.79,711.61,711.61,1381.0,712.97,713.79,711.61,711.61,1381.0
2025-01-08 15:05:00,711.47,711.47,711.47,711.47,306.0,711.47,711.47,711.47,711.47,306.0
2025-01-08 15:10:00,709.65,709.65,708.75,708.75,300.0,709.65,709.65,708.75,708.75,300.0
2025-01-08 15:15:00,709.31,709.31,709.3,709.31,400.0,709.31,709.31,709.3,709.31,400.0
2025-01-08 15:20:00,709.87,710.16,709.45,709.98,1196.0,709.87,710.16,709.45,709.98,1196.0
2025-01-08 15:25:00,710.23,710.97,710.23,710.8,1300.0,710.23,710.97,710.23,710.8,1300.0
2025-01-08 15:30:00,711.03,711.83,707.63,708.5,14484.0,711.03,711.83,707.63,708.5,14484.0
2025-01-08 15:35:00,707.71,708.11,706.53,706.53,1141.0,707.71,708.11,706.53,706.53,1141.0
2025-01-08 15:40:00,707.06,708.47,707.05,708.42,900.0,707.06,708.47,707.05,708.42,900.0
2025-01-08 15:45:00,708.42,708.42,706.89,707.01,3062.0,708.42,708.42,706.89,707.01,3062.0
2025-01-08 15:50:00,706.82,707.77,706.6,706.98,4341.0,706.82,707.77,706.6,706.98,4341.0
2025-01-08 15:55:00,707.22,709.74,707.22,708.98,14851.0,707.22,709.74,707.22,708.98,14851.0
2025-01-10 09:30:00,693.06,693.5,690.36,691.73,9955.0,693.06,693.5,690.36,691.73,9955.0
2025-01-10 09:35:00,696.63,696.76,693.0,693.0,350.0,696.63,696.76,693.0,693.0,350.0
2025-01-10 09:40:00,693.4,693.4,693.4,693.4,100.0,693.4,693.4,693.4,693.4,100.0
2025-01-10 09:45:00,697.89,697.89,693.92,693.93,200.0,697.89,697.89,693.92,693.93,200.0
2025-01-10 09:50:00,694.0,696.44,693.27,693.6,2616.0,694.0,696.44,693.27,693.6,2616.0
2025-01-10 09:55:00,693.6,693.6,693.6,693.6,0.0,693.6,693.6,693.6,693.6,0.0
2025-01-10 10:00:00,694.0,694.16,689.35,689.35,1078.0,694.0,694.16,689.35,689.35,1078.0
2025-01-10 10:05:00,690.0,690.0,689.43,689.44,400.0,690.0,690.0,689.43,689.44,400.0
2025-01-10 10:10:00,689.45,691.2,685.85,686.0,1922.0,689.45,691.2,685.85,686.0,1922.0
2025-01-10 10:15:00,688.77,693.55,688.77,691.33,6280.0,688.77,693.55,688.77,691.33,6280.0
2025-01-10 10:20:00,693.62,693.62,692.64,692.64,241.0,693.62,693.62,692.64,692.64,241.0
2025-01-10 10:25:00,692.71,692.82,692.61,692.61,700.0,692.71,692.82,692.61,692.61,700.0
2025-01-10 10:30:00,691.84,694.98,691.84,692.39,3625.0,691.84,694.98,691.84,692.39,3625.0
2025-01-10 10:35:00,693.64,694.59,693.64,694.59,500.0,693.64,694.59,693.64,694.59,500.0
2025-01-10 10:40:00,694.59,694.96,693.11,694.88,1530.0,694.59,694.96,693.11,694.88,1530.0
2025-01-10 10:45:00,693.94,696.53,693.94,696.16,1812.0,693.94,696.53,693.94,696.16,1812.0
2025-01-10 10:50:00,695.99,696.0,693.78,693.78,854.0,695.99,696.0,693.78,693.78,854.0
2025-01-10 10:55:00,693.5,694.9,692.87,693.8,882.0,693.5,694.9,692.87,693.8,882.0
2025-01-10 11:00:00,693.09,693.62,692.24,692.43,1412.0,693.09,693.62,692.24,692.43,1412.0
2025-01-10 11:05:00,695.68,695.68,693.5,693.5,400.0,695.68,695.68,693.5,693.5,400.0
2025-01-10 11:10:00,691.37,693.07,691.37,692.69,737.0,691.37,693.07,691.37,692.69,737.0
2025-01-10 11:15:00,692.52,693.64,692.44,693.63,300.0,692.52,693.64,692.44,693.63,300.0
2025-01-10 11:20:00,693.62,693.62,693.62,693.62,200.0,693.62,693.62,693.62,693.62,200.0
2025-01-10 11:25:00,694.86,694.86,694.85,694.86,100.0,694.86,694.86,694.85,694.86,100.0
2025-01-10 11:30:00,694.08,694.79,693.82,694.79,800.0,694.08,694.79,693.82,694.79,800.0
2025-01-10 11:35:00,694.82,694.82,693.61,693.61,901.0,694.82,694.82,693.61,693.61,901.0
2025-01-10 11:40:00,693.39,694.9,693.39,694.9,899.0,693.39,694.9,693.39,694.9,899.0
2025-01-10 11:45:00,694.61,695.39,694.03,695.1,3338.0,694.61,695.39,694.03,695.1,3338.0
2025-01-10 11:50:00,696.74,697.53,696.74,697.0,700.0,696.74,697.53,696.74,697.0,700.0
2025-01-10 11:55:00,697.54,697.68,696.19,696.2,5562.0,697.54,697.68,696.19,696.2,5562.0
2025-01-10 12:00:00,696.2,698.31,695.98,698.31,4617.0,696.2,698.31,695.98,698.31,4617.0
2025-01-10 12:05:00,698.31,699.28,698.31,698.86,675.0,698.31,699.28,698.31,698.86,675.0
2025-01-10 12:10:00,699.01,699.92,698.96,699.92,900.0,699.01,699.92,698.96,699.92,900.0
2025-01-10 12:15:00,699.4,699.94,698.26,698.26,11173.0,699.4,699.94,698.26,698.26,11173.0
2025-01-10 12:20:00,697.52,699.3,697.52,698.61,8090.0,697.52,699.3,697.52,698.61,8090.0
2025-01-10 12:25:00,699.5,700.12,698.97,700.0,3303.0,699.5,700.12,698.97,700.0,3303.0
2025-01-10 12:30:00,701.76,701.76,701.75,701.76,300.0,701.76,701.76,701.75,701.76,300.0
2025-01-10 12:35:00,700.98,703.22,700.26,703.22,545.0,700.98,703.22,700.26,703.22,545.0
2025-01-10 12:40:00,703.22,703.22,703.22,703.22,0.0,703.22,703.22,703.22,703.22,0.0
2025-01-10 12:45:00,704.54,704.54,703.0,703.2,1700.0,704.54,704.54,703.0,703.2,1700.0
2025-01-10 12:50:00,703.19,703.19,703.19,703.19,100.0,703.19,703.19,703.19,703.19,100.0
2025-01-10 12:55:00,703.21,703.21,703.21,703.21,128.0,703.21,703.21,703.21,703.21,128.0
2025-01-10 13:00:00,702.3,702.77,702.19,702.38,812.0,702.3,702.77,702.19,702.38,812.0
2025-01-10 13:05:00,703.25,704.26,703.25,704.26,331.0,703.25,704.26,703.25,704.26,331.0
2025-01-10 13:10:00,704.88,704.88,704.87,704.88,100.0,704.88,704.88,704.87,704.88,100.0
2025-01-10 13:15:00,704.69,704.69,702.75,703.8,2915.0,704.69,704.69,702.75,703.8,2915.0
2025-01-10 13:20:00,704.69,706.54,702.75,705.78,1410.0,704.69,706.54,702.75,705.78,1410.0
2025-01-10 13:25:00,705.75,706.11,705.36,705.36,1488.0,705.75,706.11,705.36,705.36,1488.0
2025-01-10 13:30:00,705.32,706.01,704.93,706.01,2578.0,705.32,706.01,704.93,706.01,2578.0
2025-01-10 13:35:00,706.3,706.3,704.89,705.67,3433.0,706.3,706.3,704.89,705.67,3433.0
2025-01-10 13:40:00,706.46,707.08,705.1,705.1,1537.0,706.46,707.08,705.1,705.1,1537.0
2025-01-10 13:45:00,705.04,706.16,705.03,706.16,214.0,705.04,706.16,705.03,706.16,214.0
2025-01-10 13:50:00,707.0,707.96,706.62,706.62,2578.0,707.0,707.96,706.62,706.62,2578.0
2025-01-10 13:55:00,705.65,706.42,703.27,706.42,5961.0,705.65,706.42,703.27,706.42,5961.0
2025-01-10 14:00:00,705.39,705.4,704.9,704.91,1226.0,705.39,705.4,704.9,704.91,1226.0
2025-01-10 14:05:00,704.04,704.91,703.87,704.21,787.0,704.04,704.91,703.87,704.21,787.0
2025-01-10 14:10:00,705.3,705.3,705.29,705.3,100.0,705.3,705.3,705.29,705.3,100.0
2025-01-10 14:15:00,703.42,704.31,703.42,704.31,250.0,703.42,704.31,703.42,704.31,250.0
2025-01-10 14:20:00,703.42,703.42,702.54,702.54,400.0,703.42,703.42,702.54,702.54,400.0
2025-01-10 14:25:00,703.24,704.29,703.24,703.99,500.0,703.24,704.29,703.24,703.99,500.0
2025-01-10 14:30:00,703.99,705.71,703.7,704.68,954.0,703.99,705.71,703.7,704.68,954.0
2025-01-10 14:35:00,704.68,705.7,704.67,704.72,500.0,704.68,705.7,704.67,704.72,500.0
2025-01-10 14:40:00,705.24,706.34,705.24,705.87,659.0,705.24,706.34,705.24,705.87,659.0
2025-01-10 14:45:00,705.49,706.88,704.87,706.85,1755.0,705.49,706.88,704.87,706.85,1755.0
2025-01-10 14:50:00,706.06,706.06,704.58,705.07,1749.0,706.06,706.06,704.58,705.07,1749.0
2025-01-10 14:55:00,705.92,706.0,704.91,704.91,1010.0,705.92,706.0,704.91,704.91,1010.0
2025-01-10 15:00:00,704.85,705.3,704.85,705.16,1102.0,704.85,705.3,704.85,705.16,1102.0
2025-01-10 15:05:00,704.33,704.41,703.24,703.54,2733.0,704.33,704.41,703.24,703.54,2733.0
2025-01-10 15:10:00,703.75,704.28,702.79,702.8,1129.0,703.75,704.28,702.79,702.8,1129.0
2025-01-10 15:15:00,702.72,702.72,701.18,701.4,1860.0,702.72,702.72,701.18,701.4,1860.0
2025-01-10 15:20:00,702.19,702.19,701.9,701.91,1300.0,702.19,702.19,701.9,701.91,1300.0
2025-01-10 15:25:00,701.91,702.63,701.18,701.18,700.0,701.91,702.63,701.18,701.18,700.0
2025-01-10 15:30:00,701.18,703.2,701.18,702.16,1917.0,701.18,703.2,701.18,702.16,1917.0
2025-01-10 15:35:00,702.16,702.56,701.37,702.3,2300.0,702.16,702.56,701.37,702.3,2300.0
2025-01-10 15:40:00,701.42,702.15,700.0,701.33,3166.0,701.42,702.15,700.0,701.33,3166.0
2025-01-10 15:45:00,700.58,701.42,700.57,701.04,2630.0,700.58,701.42,700.57,701.04,2630.0
2025-01-10 15:50:00,701.04,702.47,701.03,701.99,4643.0,701.04,702.47,701.03,701.99,4643.0
2025-01-10 15:55:00,701.99,704.43,701.49,704.35,21868.0,701.99,704.43,701.49,704.35,21868.0
2025-01-13 09:30:00,694.14,698.01,693.58,693.58,4649.0,694.14,698.01,693.58,693.58,4649.0
2025-01-13 09:35:00,690.0,691.49,690.0,691.49,250.0,690.0,691.49,690.0,691.49,250.0
2025-01-13 09:40:00,690.57,695.9,690.0,695.89,1282.0,690.57,695.9,690.0,695.89,1282.0
2025-01-13 09:45:00,698.96,699.46,698.1,698.1,560.0,698.96,699.46,698.1,698.1,560.0
2025-01-13 09:50:00,697.77,701.53,697.77,701.19,700.0,697.77,701.53,697.77,701.19,700.0
2025-01-13 09:55:00,699.09,699.09,699.08,699.09,100.0,699.09,699.09,699.08,699.09,100.0
2025-01-13 10:00:00,696.88,696.88,696.88,696.88,400.0,696.88,696.88,696.88,696.88,400.0
2025-01-13 10:05:00,699.0,699.01,699.0,699.01,241.0,699.0,699.01,699.0,699.01,241.0
2025-01-13 10:10:00,697.85,697.85,696.98,696.99,200.0,697.85,697.85,696.98,696.99,200.0
2025-01-13 10:15:00,696.99,696.99,695.41,695.83,1234.0,696.99,696.99,695.41,695.83,1234.0
2025-01-13 10:20:00,695.4,695.99,695.4,695.99,944.0,695.4,695.99,695.4,695.99,944.0
2025-01-13 10:25:00,695.13,695.13,693.93,693.93,300.0,695.13,695.13,693.93,693.93,300.0
2025-01-13 10:30:00,695.26,695.27,693.79,693.79,400.0,695.26,695.27,693.79,693.79,400.0
2025-01-13 10:35:00,695.98,698.0,695.97,698.0,1048.0,695.98,698.0,695.97,698.0,1048.0
2025-01-13 10:40:00,698.36,699.43,697.07,699.43,664.0,698.36,699.43,697.07,699.43,664.0
2025-01-13 10:45:00,699.25,699.25,697.49,697.5,651.0,699.25,699.25,697.49,697.5,651.0
2025-01-13 10:50:00,698.59,699.5,697.66,697.94,895.0,698.59,699.5,697.66,697.94,895.0
2025-01-13 10:55:00,696.53,696.53,696.19,696.19,407.0,696.53,696.53,696.19,696.19,407.0
2025-01-13 11:00:00,696.42,696.47,696.42,696.47,200.0,696.42,696.47,696.42,696.47,200.0
2025-01-13 11:05:00,694.17,694.17,693.0,693.19,1015.0,694.17,694.17,693.0,693.19,1015.0
2025-01-13 11:10:00,693.19,693.19,693.19,693.19,0.0,693.19,693.19,693.19,693.19,0.0
2025-01-13 11:15:00,693.21,693.69,692.26,693.69,400.0,693.21,693.69,692.26,693.69,400.0
2025-01-13 11:20:00,693.81,694.55,693.81,694.55,800.0,693.81,694.55,693.81,694.55,800.0
2025-01-13 11:25:00,692.97,692.97,692.97,692.97,100.0,692.97,692.97,692.97,692.97,100.0
2025-01-13 11:30:00,692.91,693.3,692.91,693.3,1346.0,692.91,693.3,692.91,693.3,1346.0
2025-01-13 11:35:00,694.17,694.65,693.36,694.65,700.0,694.17,694.65,693.36,694.65,700.0
2025-01-13 11:40:00,694.24,694.24,694.24,694.24,100.0,694.24,694.24,694.24,694.24,100.0
2025-01-13 11:45:00,694.55,695.49,693.71,694.02,10340.0,694.55,695.49,693.71,694.02,10340.0
2025-01-13 11:50:00,693.62,693.62,693.61,693.62,404.0,693.62,693.62,693.61,693.62,404.0
2025-01-13 11:55:00,693.47,693.72,691.81,691.81,1025.0,693.47,693.72,691.81,691.81,1025.0
2025-01-13 12:00:00,692.85,692.85,692.85,692.85,100.0,692.85,692.85,692.85,692.85,100.0
2025-01-13 12:05:00,692.8,692.8,692.8,692.8,100.0,692.8,692.8,692.8,692.8,100.0
2025-01-13 12:10:00,692.45,693.6,692.44,693.26,3559.0,692.45,693.6,692.44,693.26,3559.0
2025-01-13 12:15:00,693.75,694.97,693.74,694.97,700.0,693.75,694.97,693.74,694.97,700.0
2025-01-13 12:20:00,694.17,694.17,694.16,694.17,100.0,694.17,694.17,694.16,694.17,100.0
2025-01-13 12:25:00,694.65,694.65,693.9,693.9,319.0,694.65,694.65,693.9,693.9,319.0
2025-01-13 12:30:00,694.13,694.21,693.89,694.21,815.0,694.13,694.21,693.89,694.21,815.0
2025-01-13 12:35:00,694.21,694.21,694.21,694.21,0.0,694.21,694.21,694.21,694.21,0.0
2025-01-13 12:40:00,693.57,693.57,693.56,693.57,100.0,693.57,693.57,693.56,693.57,100.0
2025-01-13 12:45:00,693.76,694.29,693.75,694.29,345.0,693.76,694.29,693.75,694.29,345.0
2025-01-13 12:50:00,694.29,694.29,694.29,694.29,0.0,694.29,694.29,694.29,694.29,0.0
2025-01-13 12:55:00,693.47,694.14,693.46,694.14,518.0,693.47,694.14,693.46,694.14,518.0
2025-01-13 13:00:00,694.55,694.78,694.54,694.63,465.0,694.55,694.78,694.54,694.63,465.0
2025-01-13 13:05:00,693.95,694.76,693.94,694.76,500.0,693.95,694.76,693.94,694.76,500.0
2025-01-13 13:10:00,694.44,694.65,694.43,694.65,900.0,694.44,694.65,694.43,694.65,900.0
2025-01-13 13:15:00,694.4,694.4,694.39,694.39,200.0,694.4,694.4,694.39,694.39,200.0
2025-01-13 13:20:00,694.39,694.65,694.39,694.39,400.0,694.39,694.65,694.39,694.39,400.0
2025-01-13 13:25:00,694.11,694.12,694.11,694.11,149.0,694.11,694.12,694.11,694.11,149.0
2025-01-13 13:30:00,694.39,694.39,694.39,694.39,300.0,694.39,694.39,694.39,694.39,300.0
2025-01-13 13:35:00,694.39,694.65,694.39,694.65,400.0,694.39,694.65,694.39,694.65,400.0
2025-01-13 13:40:00,694.38,694.38,693.1,693.1,400.0,694.38,694.38,693.1,693.1,400.0
2025-01-13 13:45:00,693.22,694.05,693.21,694.05,952.0,693.22,694.05,693.21,694.05,952.0
2025-01-13 13:50:00,694.63,694.63,693.79,693.79,1605.0,694.63,694.63,693.79,693.79,1605.0
2025-01-13 13:55:00,693.41,693.41,693.41,693.41,100.0,693.41,693.41,693.41,693.41,100.0
2025-01-13 14:00:00,694.2,694.22,694.15,694.15,300.0,694.2,694.22,694.15,694.15,300.0
2025-01-13 14:05:00,694.14,694.81,694.14,694.16,500.0,694.14,694.81,694.14,694.16,500.0
2025-01-13 14:10:00,694.46,694.83,694.23,694.24,1086.0,694.46,694.83,694.23,694.24,1086.0
2025-01-13 14:15:00,694.23,694.23,692.22,694.09,1137.0,694.23,694.23,692.22,694.09,1137.0
2025-01-13 14:20:00,693.07,693.22,693.07,693.22,300.0,693.07,693.22,693.07,693.22,300.0
2025-01-13 14:25:00,692.35,694.72,692.35,694.72,2755.0,692.35,694.72,692.35,694.72,2755.0
2025-01-13 14:30:00,694.72,694.72,693.2,693.2,887.0,694.72,694.72,693.2,693.2,887.0
2025-01-13 14:35:00,693.35,694.65,693.34,694.65,1056.0,693.35,694.65,693.34,694.65,1056.0
2025-01-13 14:40:00,694.42,696.95,694.42,695.42,8271.0,694.42,696.95,694.42,695.42,8271.0
2025-01-13 14:45:00,694.34,694.67,693.38,694.22,948.0,694.34,694.67,693.38,694.22,948.0
2025-01-13 14:50:00,694.69,694.7,694.01,694.01,256.0,694.69,694.7,694.01,694.01,256.0
2025-01-13 14:55:00,694.01,694.51,693.9,693.95,1000.0,694.01,694.51,693.9,693.95,1000.0
2025-01-13 15:00:00,694.26,694.65,693.35,694.26,17275.0,694.26,694.65,693.35,694.26,17275.0
2025-01-13 15:05:00,695.03,695.03,694.38,694.38,300.0,695.03,695.03,694.38,694.38,300.0
2025-01-13 15:10:00,694.41,694.41,694.4,694.41,200.0,694.41,694.41,694.4,694.41,200.0
2025-01-13 15:15:00,694.47,695.66,694.47,695.2,1770.0,694.47,695.66,694.47,695.2,1770.0
2025-01-13 15:20:00,695.2,695.89,695.2,695.25,967.0,695.2,695.89,695.2,695.25,967.0
2025-01-13 15:25:00,695.14,695.15,694.25,694.43,767.0,695.14,695.15,694.25,694.43,767.0
2025-01-13 15:30:00,694.35,694.89,694.34,694.59,300.0,694.35,694.89,694.34,694.59,300.0
2025-01-13 15:35:00,693.99,695.87,693.99,695.17,1902.0,693.99,695.87,693.99,695.17,1902.0
2025-01-13 15:40:00,695.09,696.85,695.08,696.82,3481.0,695.09,696.85,695.08,696.82,3481.0
2025-01-13 15:45:00,696.8,697.02,694.91,696.75,1922.0,696.8,697.02,694.91,696.75,1922.0
2025-01-13 15:50:00,695.91,699.53,695.9,699.52,3473.0,695.91,699.53,695.9,699.52,3473.0
2025-01-13 15:55:00,699.85,700.69,698.92,699.56,10272.0,699.85,700.69,698.92,699.56,10272.0
2025-01-14 09:30:00,704.44,708.68,704.44,708.57,3347.0,704.44,708.68,704.44,708.57,3347.0
2025-01-14 09:35:00,705.57,711.46,705.57,711.46,1122.0,705.57,711.46,705.57,711.46,1122.0
2025-01-14 09:40:00,706.97,713.02,706.92,713.01,3533.0,706.97,713.02,706.92,713.01,3533.0
2025-01-14 09:45:00,711.05,711.11,709.0,709.0,1612.0,711.05,711.11,709.0,709.0,1612.0
2025-01-14 09:50:00,708.82,709.16,704.95,704.95,600.0,708.82,709.16,704.95,704.95,600.0
2025-01-14 09:55:00,705.11,706.23,704.23,706.23,800.0,705.11,706.23,704.23,706.23,800.0
2025-01-14 10:00:00,703.99,706.34,703.63,706.34,600.0,703.99,706.34,703.63,706.34,600.0
2025-01-14 10:05:00,707.48,709.44,707.47,709.44,700.0,707.48,709.44,707.47,709.44,700.0
2025-01-14 10:10:00,709.55,709.87,709.51,709.51,329.0,709.55,709.87,709.51,709.51,329.0
2025-01-14 10:15:00,710.0,712.38,708.42,712.23,1693.0,710.0,712.38,708.42,712.23,1693.0
2025-01-14 10:20:00,711.26,711.83,707.8,708.46,10451.0,711.26,711.83,707.8,708.46,10451.0
2025-01-14 10:25:00,706.86,706.86,706.86,706.86,102.0,706.86,706.86,706.86,706.86,102.0
2025-01-14 10:30:00,706.55,707.2,706.36,706.36,433.0,706.55,707.2,706.36,706.36,433.0
2025-01-14 10:35:00,706.0,706.0,705.89,705.89,200.0,706.0,706.0,705.89,705.89,200.0
2025-01-14 10:40:00,705.73,706.28,705.72,706.27,721.0,705.73,706.28,705.72,706.27,721.0
2025-01-14 10:45:00,708.85,708.85,706.07,706.08,406.0,708.85,708.85,706.07,706.08,406.0
2025-01-14 10:50:00,706.56,706.56,706.56,706.56,200.0,706.56,706.56,706.56,706.56,200.0
2025-01-14 10:55:00,705.9,705.95,705.9,705.95,323.0,705.9,705.95,705.9,705.95,323.0
2025-01-14 11:00:00,704.26,704.28,703.18,703.18,529.0,704.26,704.28,703.18,703.18,529.0
2025-01-14 11:05:00,703.59,704.59,703.58,704.59,400.0,703.59,704.59,703.58,704.59,400.0
2025-01-14 11:10:00,703.4,703.69,703.4,703.69,200.0,703.4,703.69,703.4,703.69,200.0
2025-01-14 11:15:00,704.66,705.33,703.72,705.33,1814.0,704.66,705.33,703.72,705.33,1814.0
2025-01-14 11:20:00,705.21,707.09,705.21,705.85,531.0,705.21,707.09,705.21,705.85,531.0
2025-01-14 11:25:00,705.87,705.87,705.7,705.85,400.0,705.87,705.87,705.7,705.85,400.0
2025-01-14 11:30:00,706.16,706.59,706.16,706.59,600.0,706.16,706.59,706.16,706.59,600.0
2025-01-14 11:35:00,705.44,705.44,705.22,705.22,385.0,705.44,705.44,705.22,705.22,385.0
2025-01-14 11:40:00,704.15,704.63,703.03,703.04,710.0,704.15,704.63,703.03,703.04,710.0
2025-01-14 11:45:00,703.46,704.25,703.45,704.25,920.0,703.46,704.25,703.45,704.25,920.0
2025-01-14 11:50:00,703.73,704.27,703.73,704.26,200.0,703.73,704.27,703.73,704.26,200.0
2025-01-14 11:55:00,703.55,703.62,703.55,703.62,200.0,703.55,703.62,703.55,703.62,200.0
2025-01-14 12:00:00,702.87,702.87,702.86,702.87,307.0,702.87,702.87,702.86,702.87,307.0
2025-01-14 12:05:00,702.87,703.12,702.86,703.12,200.0,702.87,703.12,702.86,703.12,200.0
2025-01-14 12:10:00,703.37,704.34,703.37,704.1,1300.0,703.37,704.34,703.37,704.1,1300.0
2025-01-14 12:15:00,704.61,705.45,704.61,705.45,1624.0,704.61,705.45,704.61,705.45,1624.0
2025-01-14 12:20:00,704.29,704.36,704.24,704.24,555.0,704.29,704.36,704.24,704.24,555.0
2025-01-14 12:25:00,704.63,705.47,704.62,705.47,400.0,704.63,705.47,704.62,705.47,400.0
2025-01-14 12:30:00,704.61,704.61,703.64,704.11,869.0,704.61,704.61,703.64,704.11,869.0
2025-01-14 12:35:00,703.44,704.5,702.99,704.5,810.0,703.44,704.5,702.99,704.5,810.0
2025-01-14 12:40:00,704.08,705.88,704.07,705.36,700.0,704.08,705.88,704.07,705.36,700.0
2025-01-14 12:45:00,706.67,706.67,706.66,706.67,200.0,706.67,706.67,706.66,706.67,200.0
2025-01-14 12:50:00,707.59,707.89,706.39,707.18,6080.0,707.59,707.89,706.39,707.18,6080.0
2025-01-14 12:55:00,705.45,706.15,705.45,706.15,200.0,705.45,706.15,705.45,706.15,200.0
2025-01-14 13:00:00,706.15,706.15,706.15,706.15,0.0,706.15,706.15,706.15,706.15,0.0
2025-01-14 13:05:00,705.99,705.99,705.98,705.99,100.0,705.99,705.99,705.98,705.99,100.0
2025-01-14 13:10:00,705.05,705.05,705.05,705.05,100.0,705.05,705.05,705.05,705.05,100.0
2025-01-14 13:15:00,705.36,706.11,705.36,705.77,771.0,705.36,706.11,705.36,705.77,771.0
2025-01-14 13:20:00,705.2,705.21,705.2,705.2,107.0,705.2,705.21,705.2,705.2,107.0
2025-01-14 13:25:00,707.5,707.5,707.49,707.5,100.0,707.5,707.5,707.49,707.5,100.0
2025-01-14 13:30:00,707.31,707.5,707.19,707.43,2820.0,707.31,707.5,707.19,707.43,2820.0
2025-01-14 13:35:00,707.43,708.5,707.43,708.5,2900.0,707.43,708.5,707.43,708.5,2900.0
2025-01-14 13:40:00,708.5,708.68,708.22,708.68,304.0,708.5,708.68,708.22,708.68,304.0
2025-01-14 13:45:00,708.75,709.8,708.75,709.47,5075.0,708.75,709.8,708.75,709.47,5075.0
2025-01-14 13:50:00,709.87,709.87,709.87,709.87,448.0,709.87,709.87,709.87,709.87,448.0
2025-01-14 13:55:00,709.74,710.74,706.97,708.22,6871.0,709.74,710.74,706.97,708.22,6871.0
2025-01-14 14:00:00,708.23,709.31,708.22,708.23,1572.0,708.23,709.31,708.22,708.23,1572.0
2025-01-14 14:05:00,707.81,707.81,707.81,707.81,100.0,707.81,707.81,707.81,707.81,100.0
2025-01-14 14:10:00,706.81,707.3,706.41,706.6,6157.0,706.81,707.3,706.41,706.6,6157.0
2025-01-14 14:15:00,706.6,706.6,706.6,706.6,0.0,706.6,706.6,706.6,706.6,0.0
2025-01-14 14:20:00,707.49,708.13,707.42,707.91,2044.0,707.49,708.13,707.42,707.91,2044.0
2025-01-14 14:25:00,708.06,708.06,707.78,707.8,641.0,708.06,708.06,707.78,707.8,641.0
2025-01-14 14:30:00,707.56,707.91,707.04,707.91,900.0,707.56,707.91,707.04,707.91,900.0
2025-01-14 14:35:00,708.17,708.35,708.0,708.0,1300.0,708.17,708.35,708.0,708.0,1300.0
2025-01-14 14:40:00,708.0,710.29,708.0,708.41,3161.0,708.0,710.29,708.0,708.41,3161.0
2025-01-14 14:45:00,708.41,708.41,707.5,708.13,2142.0,708.41,708.41,707.5,708.13,2142.0
2025-01-14 14:50:00,707.5,707.5,707.19,707.19,615.0,707.5,707.5,707.19,707.19,615.0
2025-01-14 14:55:00,705.79,706.11,704.2,704.2,1601.0,705.79,706.11,704.2,704.2,1601.0
2025-01-14 15:00:00,704.76,704.76,702.03,702.03,1850.0,704.76,704.76,702.03,702.03,1850.0
2025-01-14 15:05:00,702.78,703.73,702.78,703.73,900.0,702.78,703.73,702.78,703.73,900.0
2025-01-14 15:10:00,702.93,703.28,702.68,703.28,1546.0,702.93,703.28,702.68,703.28,1546.0
2025-01-14 15:15:00,702.16,702.86,701.6,702.61,1557.0,702.16,702.86,701.6,702.61,1557.0
2025-01-14 15:20:00,702.14,703.28,702.14,703.28,599.0,702.14,703.28,702.14,703.28,599.0
2025-01-14 15:25:00,702.86,703.86,702.86,703.11,500.0,702.86,703.86,702.86,703.11,500.0
2025-01-14 15:30:00,703.11,704.03,703.11,704.02,548.0,703.11,704.03,703.11,704.02,548.0
2025-01-14 15:35:00,703.5,705.27,703.41,703.96,2508.0,703.5,705.27,703.41,703.96,2508.0
2025-01-14 15:40:00,703.82,704.59,703.82,704.14,1446.0,703.82,704.59,703.82,704.14,1446.0
2025-01-14 15:45:00,704.35,706.04,704.18,705.54,3103.0,704.35,706.04,704.18,705.54,3103.0
2025-01-14 15:50:00,704.94,705.86,704.25,705.5,10633.0,704.94,705.86,704.25,705.5,10633.0
2025-01-14 15:55:00,705.08,705.32,702.0,703.81,33379.0,705.08,705.32,702.0,703.81,33379.0
2025-01-15 09:30:00,719.36,724.6,717.87,719.64,14402.0,719.36,724.6,717.87,719.64,14402.0
2025-01-15 09:35:00,719.71,720.13,709.5,714.91,13148.0,719.71,720.13,709.5,714.91,13148.0
2025-01-15 09:40:00,713.53,716.33,713.53,716.33,700.0,713.53,716.33,713.53,716.33,700.0
2025-01-15 09:45:00,713.34,716.16,713.33,716.16,920.0,713.34,716.16,713.33,716.16,920.0
2025-01-15 09:50:00,713.81,714.84,713.8,714.84,698.0,713.81,714.84,713.8,714.84,698.0
2025-01-15 09:55:00,714.19,717.0,713.28,717.0,1906.0,714.19,717.0,713.28,717.0,1906.0
2025-01-15 10:00:00,715.06,717.0,715.06,715.06,1950.0,715.06,717.0,715.06,715.06,1950.0
2025-01-15 10:05:00,715.06,715.59,713.38,713.99,16441.0,715.06,715.59,713.38,713.99,16441.0
2025-01-15 10:10:00,713.16,714.0,711.84,711.84,1199.0,713.16,714.0,711.84,711.84,1199.0
2025-01-15 10:15:00,711.03,714.0,709.73,714.0,3151.0,711.03,714.0,709.73,714.0,3151.0
2025-01-15 10:20:00,712.32,714.62,712.24,714.62,1203.0,712.32,714.62,712.24,714.62,1203.0
2025-01-15 10:25:00,713.84,714.2,712.24,714.2,2830.0,713.84,714.2,712.24,714.2,2830.0
2025-01-15 10:30:00,713.03,713.03,712.03,712.03,300.0,713.03,713.03,712.03,712.03,300.0
2025-01-15 10:35:00,713.03,713.03,709.66,710.86,5450.0,713.03,713.03,709.66,710.86,5450.0
2025-01-15 10:40:00,712.0,712.12,712.0,712.12,500.0,712.0,712.12,712.0,712.12,500.0
2025-01-15 10:45:00,712.02,714.25,712.02,714.25,750.0,712.02,714.25,712.02,714.25,750.0
2025-01-15 10:50:00,712.12,712.61,712.12,712.61,600.0,712.12,712.61,712.12,712.61,600.0
2025-01-15 10:55:00,712.61,712.61,706.99,708.66,2983.0,712.61,712.61,706.99,708.66,2983.0
2025-01-15 11:00:00,708.13,710.91,708.13,710.81,600.0,708.13,710.91,708.13,710.81,600.0
2025-01-15 11:05:00,709.84,711.47,709.82,710.45,900.0,709.84,711.47,709.82,710.45,900.0
2025-01-15 11:10:00,710.45,710.47,709.9,710.47,585.0,710.45,710.47,709.9,710.47,585.0
2025-01-15 11:15:00,710.54,710.54,710.0,710.0,400.0,710.54,710.54,710.0,710.0,400.0
2025-01-15 11:20:00,710.36,712.35,710.36,711.34,424.0,710.36,712.35,710.36,711.34,424.0
2025-01-15 11:25:00,710.91,714.05,710.9,714.05,350.0,710.91,714.05,710.9,714.05,350.0
2025-01-15 11:30:00,711.32,712.0,708.72,708.74,2815.0,711.32,712.0,708.72,708.74,2815.0
2025-01-15 11:35:00,708.72,709.84,708.72,708.75,1631.0,708.72,709.84,708.72,708.75,1631.0
2025-01-15 11:40:00,708.74,709.3,706.78,706.91,1837.0,708.74,709.3,706.78,706.91,1837.0
2025-01-15 11:45:00,707.83,707.99,707.01,707.4,2467.0,707.83,707.99,707.01,707.4,2467.0
2025-01-15 11:50:00,707.41,708.51,705.92,706.39,3446.0,707.41,708.51,705.92,706.39,3446.0
2025-01-15 11:55:00,708.36,712.68,708.36,712.68,2865.0,708.36,712.68,708.36,712.68,2865.0
2025-01-15 12:00:00,711.58,711.59,711.04,711.45,600.0,711.58,711.59,711.04,711.45,600.0
2025-01-15 12:05:00,711.57,711.8,710.83,711.22,1288.0,711.57,711.8,710.83,711.22,1288.0
2025-01-15 12:10:00,711.13,711.76,710.46,711.01,2500.0,711.13,711.76,710.46,711.01,2500.0
2025-01-15 12:15:00,710.46,710.61,710.12,710.23,5119.0,710.46,710.61,710.12,710.23,5119.0
2025-01-15 12:20:00,710.71,712.18,710.65,712.18,4900.0,710.71,712.18,710.65,712.18,4900.0
2025-01-15 12:25:00,712.63,712.63,711.58,711.84,6325.0,712.63,712.63,711.58,711.84,6325.0
2025-01-15 12:30:00,712.25,712.71,712.2,712.71,3842.0,712.25,712.71,712.2,712.71,3842.0
2025-01-15 12:35:00,712.47,712.47,712.47,712.47,400.0,712.47,712.47,712.47,712.47,400.0
2025-01-15 12:40:00,712.47,712.47,712.47,712.47,0.0,712.47,712.47,712.47,712.47,0.0
2025-01-15 12:45:00,712.19,712.19,711.39,711.94,500.0,712.19,712.19,711.39,711.94,500.0
2025-01-15 12:50:00,711.59,711.94,711.39,711.42,700.0,711.59,711.94,711.39,711.42,700.0
2025-01-15 12:55:00,711.39,711.39,710.02,710.02,400.0,711.39,711.39,710.02,710.02,400.0
2025-01-15 13:00:00,709.61,710.72,709.61,710.72,200.0,709.61,710.72,709.61,710.72,200.0
2025-01-15 13:05:00,712.01,712.82,710.0,710.0,9077.0,712.01,712.82,710.0,710.0,9077.0
2025-01-15 13:10:00,711.0,712.07,711.0,711.78,581.0,711.0,712.07,711.0,711.78,581.0
2025-01-15 13:15:00,711.92,712.9,711.78,711.78,500.0,711.92,712.9,711.78,711.78,500.0
2025-01-15 13:20:00,712.5,712.5,711.05,712.26,664.0,712.5,712.5,711.05,712.26,664.0
2025-01-15 13:25:00,712.21,712.79,712.14,712.14,600.0,712.21,712.79,712.14,712.14,600.0
2025-01-15 13:30:00,711.74,712.8,711.74,712.5,662.0,711.74,712.8,711.74,712.5,662.0
2025-01-15 13:35:00,712.82,712.82,712.61,712.61,300.0,712.82,712.82,712.61,712.61,300.0
2025-01-15 13:40:00,712.66,712.74,712.37,712.5,3055.0,712.66,712.74,712.37,712.5,3055.0
2025-01-15 13:45:00,712.6,712.67,712.28,712.28,2405.0,712.6,712.67,712.28,712.28,2405.0
2025-01-15 13:50:00,712.63,712.63,712.53,712.53,400.0,712.63,712.63,712.53,712.53,400.0
2025-01-15 13:55:00,713.12,713.12,712.56,712.67,904.0,713.12,713.12,712.56,712.67,904.0
2025-01-15 14:00:00,713.13,713.84,712.99,713.33,2391.0,713.13,713.84,712.99,713.33,2391.0
2025-01-15 14:05:00,713.46,713.5,713.46,713.5,305.0,713.46,713.5,713.46,713.5,305.0
2025-01-15 14:10:00,713.69,714.09,713.69,713.87,687.0,713.69,714.09,713.69,713.87,687.0
2025-01-15 14:15:00,715.26,715.32,712.44,713.96,4350.0,715.26,715.32,712.44,713.96,4350.0
2025-01-15 14:20:00,712.87,712.87,712.87,712.87,100.0,712.87,712.87,712.87,712.87,100.0
2025-01-15 14:25:00,712.65,713.65,712.53,713.63,6380.0,712.65,713.65,712.53,713.63,6380.0
2025-01-15 14:30:00,713.42,713.89,713.42,713.88,481.0,713.42,713.89,713.42,713.88,481.0
2025-01-15 14:35:00,712.85,713.06,712.26,712.26,1919.0,712.85,713.06,712.26,712.26,1919.0
2025-01-15 14:40:00,712.95,712.95,712.08,712.3,1586.0,712.95,712.95,712.08,712.3,1586.0
2025-01-15 14:45:00,712.12,712.66,711.73,712.09,2431.0,712.12,712.66,711.73,712.09,2431.0
2025-01-15 14:50:00,712.48,712.48,711.47,711.67,3547.0,712.48,712.48,711.47,711.67,3547.0
2025-01-15 14:55:00,711.35,711.35,708.43,708.52,5749.0,711.35,711.35,708.43,708.52,5749.0
2025-01-15 15:00:00,708.61,710.39,708.61,710.11,2845.0,708.61,710.39,708.61,710.11,2845.0
2025-01-15 15:05:00,710.11,710.11,709.22,709.86,1486.0,710.11,710.11,709.22,709.86,1486.0
2025-01-15 15:10:00,710.44,710.44,710.23,710.41,424.0,710.44,710.44,710.23,710.41,424.0
2025-01-15 15:15:00,710.9,710.94,710.61,710.61,411.0,710.9,710.94,710.61,710.61,411.0
2025-01-15 15:20:00,710.79,711.29,710.79,711.26,800.0,710.79,711.29,710.79,711.26,800.0
2025-01-15 15:25:00,711.53,711.62,710.74,710.75,1321.0,711.53,711.62,710.74,710.75,1321.0
2025-01-15 15:30:00,710.54,711.29,708.31,710.36,4290.0,710.54,711.29,708.31,710.36,4290.0
2025-01-15 15:35:00,711.07,711.12,710.48,710.74,1759.0,711.07,711.12,710.48,710.74,1759.0
2025-01-15 15:40:00,710.74,711.28,709.38,710.05,1707.0,710.74,711.28,709.38,710.05,1707.0
2025-01-15 15:45:00,709.81,710.31,709.64,710.31,2385.0,709.81,710.31,709.64,710.31,2385.0
2025-01-15 15:50:00,709.67,709.67,708.35,708.36,5000.0,709.67,709.67,708.35,708.36,5000.0
2025-01-15 15:55:00,707.98,709.55,707.97,708.86,10882.0,707.98,709.55,707.97,708.86,10882.0
2025-01-16 09:30:00,713.0,714.5,712.54,714.5,3085.0,713.0,714.5,712.54,714.5,3085.0
2025-01-16 09:35:00,716.98,716.98,713.79,713.79,625.0,716.98,716.98,713.79,713.79,625.0
2025-01-16 09:40:00,715.91,715.91,715.91,715.91,100.0,715.91,715.91,715.91,715.91,100.0
2025-01-16 09:45:00,715.78,715.78,713.55,713.55,944.0,715.78,715.78,713.55,713.55,944.0
2025-01-16 09:50:00,715.77,715.77,715.77,715.77,100.0,715.77,715.77,715.77,715.77,100.0
2025-01-16 09:55:00,713.94,713.94,713.93,713.94,300.0,713.94,713.94,713.93,713.94,300.0
2025-01-16 10:00:00,713.24,713.24,711.65,712.99,1100.0,713.24,713.24,711.65,712.99,1100.0
2025-01-16 10:05:00,712.99,714.9,712.85,714.23,3964.0,712.99,714.9,712.85,714.23,3964.0
2025-01-16 10:10:00,713.78,714.67,712.5,712.55,6900.0,713.78,714.67,712.5,712.55,6900.0
2025-01-16 10:15:00,712.55,713.34,712.4,713.08,4008.0,712.55,713.34,712.4,713.08,4008.0
2025-01-16 10:20:00,716.81,717.3,716.5,717.3,300.0,716.81,717.3,716.5,717.3,300.0
2025-01-16 10:25:00,716.18,716.52,715.3,715.3,400.0,716.18,716.52,715.3,715.3,400.0
2025-01-16 10:30:00,714.85,716.61,714.84,716.61,400.0,714.85,716.61,714.84,716.61,400.0
2025-01-16 10:35:00,716.24,718.75,716.23,718.37,3180.0,716.24,718.75,716.23,718.37,3180.0
2025-01-16 10:40:00,717.62,717.62,715.84,715.84,600.0,717.62,717.62,715.84,715.84,600.0
2025-01-16 10:45:00,716.53,716.53,715.77,715.94,680.0,716.53,716.53,715.77,715.94,680.0
2025-01-16 10:50:00,717.34,718.47,716.99,717.09,2476.0,717.34,718.47,716.99,717.09,2476.0
2025-01-16 10:55:00,718.39,718.57,717.28,718.08,1317.0,718.39,718.57,717.28,718.08,1317.0
2025-01-16 11:00:00,718.44,722.08,717.97,721.65,4805.0,718.44,722.08,717.97,721.65,4805.0
2025-01-16 11:05:00,721.17,722.07,721.16,721.17,2614.0,721.17,722.07,721.16,721.17,2614.0
2025-01-16 11:10:00,719.93,721.28,719.93,720.24,1375.0,719.93,721.28,719.93,720.24,1375.0
2025-01-16 11:15:00,719.95,720.33,718.86,720.23,2404.0,719.95,720.33,718.86,720.23,2404.0
2025-01-16 11:20:00,720.23,722.35,720.23,722.35,3151.0,720.23,722.35,720.23,722.35,3151.0
2025-01-16 11:25:00,721.53,722.55,721.52,721.93,1503.0,721.53,722.55,721.52,721.93,1503.0
2025-01-16 11:30:00,722.13,722.88,722.13,722.88,211.0,722.13,722.88,722.13,722.88,211.0
2025-01-16 11:35:00,720.87,720.95,720.02,720.61,1047.0,720.87,720.95,720.02,720.61,1047.0
2025-01-16 11:40:00,720.3,720.43,719.64,719.64,700.0,720.3,720.43,719.64,719.64,700.0
2025-01-16 11:45:00,720.44,720.73,719.64,720.73,914.0,720.44,720.73,719.64,720.73,914.0
2025-01-16 11:50:00,722.11,722.11,722.11,722.11,100.0,722.11,722.11,722.11,722.11,100.0
2025-01-16 11:55:00,721.19,721.81,721.19,721.81,990.0,721.19,721.81,721.19,721.81,990.0
2025-01-16 12:00:00,721.81,721.81,721.81,721.81,0.0,721.81,721.81,721.81,721.81,0.0
2025-01-16 12:05:00,722.11,722.2,721.6,721.6,500.0,722.11,722.2,721.6,721.6,500.0
2025-01-16 12:10:00,721.6,721.6,721.6,721.6,0.0,721.6,721.6,721.6,721.6,0.0
2025-01-16 12:15:00,720.93,721.79,720.54,721.73,600.0,720.93,721.79,720.54,721.73,600.0
2025-01-16 12:20:00,721.76,721.87,721.6,721.63,700.0,721.76,721.87,721.6,721.63,700.0
2025-01-16 12:25:00,721.91,722.46,721.91,722.46,403.0,721.91,722.46,721.91,722.46,403.0
2025-01-16 12:30:00,722.43,722.43,721.71,721.71,200.0,722.43,722.43,721.71,721.71,200.0
2025-01-16 12:35:00,721.53,721.53,720.13,720.14,200.0,721.53,721.53,720.13,720.14,200.0
2025-01-16 12:40:00,720.98,720.98,720.98,720.98,100.0,720.98,720.98,720.98,720.98,100.0
2025-01-16 12:45:00,720.78,720.78,720.78,720.78,100.0,720.78,720.78,720.78,720.78,100.0
2025-01-16 12:50:00,721.3,721.42,721.3,721.42,500.0,721.3,721.42,721.3,721.42,500.0
2025-01-16 12:55:00,721.41,721.46,720.12,720.13,360.0,721.41,721.46,720.12,720.13,360.0
2025-01-16 13:00:00,721.53,721.54,720.35,721.53,501.0,721.53,721.54,720.35,721.53,501.0
2025-01-16 13:05:00,721.48,722.52,720.79,721.72,1700.0,721.48,722.52,720.79,721.72,1700.0
2025-01-16 13:10:00,720.83,720.97,720.29,720.82,1187.0,720.83,720.97,720.29,720.82,1187.0
2025-01-16 13:15:00,720.81,720.81,720.28,720.38,547.0,720.81,720.81,720.28,720.38,547.0
2025-01-16 13:20:00,720.9,721.95,720.9,721.95,1800.0,720.9,721.95,720.9,721.95,1800.0
2025-01-16 13:25:00,721.63,722.29,720.93,721.38,1167.0,721.63,722.29,720.93,721.38,1167.0
2025-01-16 13:30:00,720.63,721.02,720.63,721.01,318.0,720.63,721.02,720.63,721.01,318.0
2025-01-16 13:35:00,721.01,721.02,721.01,721.01,300.0,721.01,721.02,721.01,721.01,300.0
2025-01-16 13:40:00,721.46,721.64,721.1,721.1,500.0,721.46,721.64,721.1,721.1,500.0
2025-01-16 13:45:00,720.44,721.1,719.52,719.53,1310.0,720.44,721.1,719.52,719.53,1310.0
2025-01-16 13:50:00,719.53,719.71,719.52,719.71,1100.0,719.53,719.71,719.52,719.71,1100.0
2025-01-16 13:55:00,719.52,719.52,718.68,718.75,1800.0,719.52,719.52,718.68,718.75,1800.0
2025-01-16 14:00:00,718.58,720.27,718.58,719.67,12999.0,718.58,720.27,718.58,719.67,12999.0
2025-01-16 14:05:00,719.67,719.95,718.77,718.77,12965.0,719.67,719.95,718.77,718.77,12965.0
2025-01-16 14:10:00,718.46,718.5,717.7,718.45,810.0,718.46,718.5,717.7,718.45,810.0
2025-01-16 14:15:00,718.5,718.52,718.18,718.5,700.0,718.5,718.52,718.18,718.5,700.0
2025-01-16 14:20:00,718.79,718.79,717.33,717.57,1494.0,718.79,718.79,717.33,717.57,1494.0
2025-01-16 14:25:00,718.22,719.37,718.22,719.37,600.0,718.22,719.37,718.22,719.37,600.0
2025-01-16 14:30:00,718.89,719.31,718.89,719.31,200.0,718.89,719.31,718.89,719.31,200.0
2025-01-16 14:35:00,719.29,719.29,719.23,719.23,700.0,719.29,719.29,719.23,719.23,700.0
2025-01-16 14:40:00,718.93,719.07,718.93,719.07,400.0,718.93,719.07,718.93,719.07,400.0
2025-01-16 14:45:00,719.0,720.18,719.0,719.92,1231.0,719.0,720.18,719.0,719.92,1231.0
2025-01-16 14:50:00,719.4,719.82,719.05,719.5,1586.0,719.4,719.82,719.05,719.5,1586.0
2025-01-16 14:55:00,719.85,720.21,719.85,720.06,300.0,719.85,720.21,719.85,720.06,300.0
2025-01-16 15:00:00,720.58,721.07,720.31,721.07,300.0,720.58,721.07,720.31,721.07,300.0
2025-01-16 15:05:00,721.33,721.79,721.11,721.49,1603.0,721.33,721.79,721.11,721.49,1603.0
2025-01-16 15:10:00,721.25,721.25,721.25,721.25,300.0,721.25,721.25,721.25,721.25,300.0
2025-01-16 15:15:00,721.36,721.48,720.43,720.43,2410.0,721.36,721.48,720.43,720.43,2410.0
2025-01-16 15:20:00,720.43,720.76,720.28,720.64,1100.0,720.43,720.76,720.28,720.64,1100.0
2025-01-16 15:25:00,721.78,722.04,721.45,721.68,1918.0,721.78,722.04,721.45,721.68,1918.0
2025-01-16 15:30:00,721.95,721.95,720.48,720.48,3134.0,721.95,721.95,720.48,720.48,3134.0
2025-01-16 15:35:00,720.97,720.97,719.53,719.75,900.0,720.97,720.97,719.53,719.75,900.0
2025-01-16 15:40:00,719.63,720.88,719.62,720.88,511.0,719.63,720.88,719.62,720.88,511.0
2025-01-16 15:45:00,720.82,721.4,720.01,720.2,2230.0,720.82,721.4,720.01,720.2,2230.0
2025-01-16 15:50:00,719.38,719.93,717.62,717.81,5994.0,719.38,719.93,717.62,717.81,5994.0
2025-01-16 15:55:00,717.8,718.93,717.28,717.36,12445.0,717.8,718.93,717.28,717.36,12445.0
2025-01-17 09:30:00,712.1,713.17,707.13,707.14,12249.0,712.1,713.17,707.13,707.14,12249.0
2025-01-17 09:35:00,707.42,711.94,706.92,711.94,3495.0,707.42,711.94,706.92,711.94,3495.0
2025-01-17 09:40:00,710.65,710.65,702.83,704.24,2327.0,710.65,710.65,702.83,704.24,2327.0
2025-01-17 09:45:00,704.27,710.0,702.56,709.46,5305.0,704.27,710.0,702.56,709.46,5305.0
2025-01-17 09:50:00,710.6,711.67,706.61,708.81,1319.0,710.6,711.67,706.61,708.81,1319.0
2025-01-17 09:55:00,708.81,711.0,705.5,705.5,4018.0,708.81,711.0,705.5,705.5,4018.0
2025-01-17 10:00:00,706.45,709.2,705.06,709.2,3266.0,706.45,709.2,705.06,709.2,3266.0
2025-01-17 10:05:00,707.28,711.0,707.28,707.47,1896.0,707.28,711.0,707.28,707.47,1896.0
2025-01-17 10:10:00,708.91,708.91,704.58,706.84,3996.0,708.91,708.91,704.58,706.84,3996.0
2025-01-17 10:15:00,704.78,708.5,702.83,702.83,1700.0,704.78,708.5,702.83,702.83,1700.0
2025-01-17 10:20:00,704.66,704.67,701.97,702.89,5449.0,704.66,704.67,701.97,702.89,5449.0
2025-01-17 10:25:00,702.15,703.82,701.11,701.11,3931.0,702.15,703.82,701.11,701.11,3931.0
2025-01-17 10:30:00,702.17,702.17,700.12,700.87,3349.0,702.17,702.17,700.12,700.87,3349.0
2025-01-17 10:35:00,700.87,702.5,700.87,702.25,3716.0,700.87,702.5,700.87,702.25,3716.0
2025-01-17 10:40:00,702.02,703.0,701.93,703.0,1500.0,702.02,703.0,701.93,703.0,1500.0
2025-01-17 10:45:00,702.5,706.88,702.5,706.44,1975.0,702.5,706.88,702.5,706.44,1975.0
2025-01-17 10:50:00,707.26,709.71,707.0,709.71,1650.0,707.26,709.71,707.0,709.71,1650.0
2025-01-17 10:55:00,707.88,711.0,706.63,710.06,2100.0,707.88,711.0,706.63,710.06,2100.0
2025-01-17 11:00:00,710.79,710.94,709.37,709.89,1300.0,710.79,710.94,709.37,709.89,1300.0
2025-01-17 11:05:00,711.0,712.0,709.91,709.91,2952.0,711.0,712.0,709.91,709.91,2952.0
2025-01-17 11:10:00,710.47,711.84,710.47,711.65,1000.0,710.47,711.84,710.47,711.65,1000.0
2025-01-17 11:15:00,711.7,711.88,711.7,711.88,200.0,711.7,711.88,711.7,711.88,200.0
2025-01-17 11:20:00,711.88,714.35,710.25,714.35,6761.0,711.88,714.35,710.25,714.35,6761.0
2025-01-17 11:25:00,712.81,712.81,712.13,712.81,600.0,712.81,712.81,712.13,712.81,600.0
2025-01-17 11:30:00,712.96,712.96,709.83,709.83,1007.0,712.96,712.96,709.83,709.83,1007.0
2025-01-17 11:35:00,710.39,713.55,710.39,711.89,1100.0,710.39,713.55,710.39,711.89,1100.0
2025-01-17 11:40:00,711.7,712.47,711.7,711.79,500.0,711.7,712.47,711.7,711.79,500.0
2025-01-17 11:45:00,712.59,712.72,711.86,712.46,805.0,712.59,712.72,711.86,712.46,805.0
2025-01-17 11:50:00,712.34,712.34,712.34,712.34,100.0,712.34,712.34,712.34,712.34,100.0
2025-01-17 11:55:00,712.21,712.5,712.21,712.24,500.0,712.21,712.5,712.21,712.24,500.0
2025-01-17 12:00:00,712.24,712.24,711.0,711.98,2978.0,712.24,712.24,711.0,711.98,2978.0
2025-01-17 12:05:00,711.18,711.77,711.18,711.77,300.0,711.18,711.77,711.18,711.77,300.0
2025-01-17 12:10:00,711.35,711.77,711.35,711.77,913.0,711.35,711.77,711.35,711.77,913.0
2025-01-17 12:15:00,711.77,711.77,711.77,711.77,400.0,711.77,711.77,711.77,711.77,400.0
2025-01-17 12:20:00,711.54,714.04,711.53,714.04,1505.0,711.54,714.04,711.53,714.04,1505.0
2025-01-17 12:25:00,713.98,713.98,713.87,713.95,300.0,713.98,713.98,713.87,713.95,300.0
2025-01-17 12:30:00,714.14,714.15,714.14,714.14,200.0,714.14,714.15,714.14,714.14,200.0
2025-01-17 12:35:00,713.05,717.74,713.05,717.74,3948.0,713.05,717.74,713.05,717.74,3948.0
2025-01-17 12:40:00,717.13,717.13,716.78,717.06,500.0,717.13,717.13,716.78,717.06,500.0
2025-01-17 12:45:00,717.06,717.56,714.71,714.72,3395.0,717.06,717.56,714.71,714.72,3395.0
2025-01-17 12:50:00,714.72,715.52,714.71,714.94,1293.0,714.72,715.52,714.71,714.94,1293.0
2025-01-17 12:55:00,714.94,716.19,714.61,715.93,2055.0,714.94,716.19,714.61,715.93,2055.0
2025-01-17 13:00:00,714.75,717.43,714.75,717.25,2687.0,714.75,717.43,714.75,717.25,2687.0
2025-01-17 13:05:00,718.0,718.01,716.27,716.27,1902.0,718.0,718.01,716.27,716.27,1902.0
2025-01-17 13:10:00,716.27,716.82,716.27,716.67,500.0,716.27,716.82,716.27,716.67,500.0
2025-01-17 13:15:00,716.67,716.67,716.66,716.66,500.0,716.67,716.67,716.66,716.66,500.0
2025-01-17 13:20:00,716.66,716.96,716.41,716.42,700.0,716.66,716.96,716.41,716.42,700.0
2025-01-17 13:25:00,716.42,718.85,716.41,718.68,3314.0,716.42,718.85,716.41,718.68,3314.0
2025-01-17 13:30:00,718.43,718.43,717.58,717.59,200.0,718.43,718.43,717.58,717.59,200.0
2025-01-17 13:35:00,717.68,717.68,713.79,714.63,12097.0,717.68,717.68,713.79,714.63,12097.0
2025-01-17 13:40:00,714.5,714.53,712.71,713.79,1894.0,714.5,714.53,712.71,713.79,1894.0
2025-01-17 13:45:00,713.47,713.95,712.55,713.38,7291.0,713.47,713.95,712.55,713.38,7291.0
2025-01-17 13:50:00,712.49,712.49,711.54,711.55,1756.0,712.49,712.49,711.54,711.55,1756.0
2025-01-17 13:55:00,711.39,712.46,710.6,711.96,9770.0,711.39,712.46,710.6,711.96,9770.0
2025-01-17 14:00:00,712.49,712.49,710.98,711.24,3382.0,712.49,712.49,710.98,711.24,3382.0
2025-01-17 14:05:00,711.0,711.1,709.08,709.84,1700.0,711.0,711.1,709.08,709.84,1700.0
2025-01-17 14:10:00,709.89,712.03,709.89,711.16,1132.0,709.89,712.03,709.89,711.16,1132.0
2025-01-17 14:15:00,710.17,710.17,709.62,709.62,990.0,710.17,710.17,709.62,709.62,990.0
2025-01-17 14:20:00,708.84,709.88,708.84,709.88,1600.0,708.84,709.88,708.84,709.88,1600.0
2025-01-17 14:25:00,709.85,709.85,709.8,709.81,400.0,709.85,709.85,709.8,709.81,400.0
2025-01-17 14:30:00,708.58,709.09,708.41,708.5,1633.0,708.58,709.09,708.41,708.5,1633.0
2025-01-17 14:35:00,708.5,709.37,708.5,709.37,1100.0,708.5,709.37,708.5,709.37,1100.0
2025-01-17 14:40:00,708.92,709.38,708.48,709.38,1500.0,708.92,709.38,708.48,709.38,1500.0
2025-01-17 14:45:00,709.38,709.75,708.44,708.44,1779.0,709.38,709.75,708.44,708.44,1779.0
2025-01-17 14:50:00,708.89,708.9,707.53,707.72,2507.0,708.89,708.9,707.53,707.72,2507.0
2025-01-17 14:55:00,707.86,707.86,706.38,707.67,2402.0,707.86,707.86,706.38,707.67,2402.0
2025-01-17 15:00:00,707.85,707.85,707.18,707.19,600.0,707.85,707.85,707.18,707.19,600.0
2025-01-17 15:05:00,706.63,707.26,706.63,707.25,500.0,706.63,707.26,706.63,707.25,500.0
2025-01-17 15:10:00,707.25,707.84,706.33,706.33,3000.0,707.25,707.84,706.33,706.33,3000.0
2025-01-17 15:15:00,706.37,706.37,705.45,705.46,800.0,706.37,706.37,705.45,705.46,800.0
2025-01-17 15:20:00,706.32,706.65,705.75,706.29,1207.0,706.32,706.65,705.75,706.29,1207.0
2025-01-17 15:25:00,706.61,706.63,702.6,703.14,8722.0,706.61,706.63,702.6,703.14,8722.0
2025-01-17 15:30:00,703.17,704.14,702.42,704.02,3314.0,703.17,704.14,702.42,704.02,3314.0
2025-01-17 15:35:00,704.1,705.28,704.01,704.3,5637.0,704.1,705.28,704.01,704.3,5637.0
2025-01-17 15:40:00,704.3,704.3,702.37,703.64,5725.0,704.3,704.3,702.37,703.64,5725.0
2025-01-17 15:45:00,703.77,704.46,703.33,704.31,8991.0,703.77,704.46,703.33,704.31,8991.0
2025-01-17 15:50:00,704.39,704.97,703.7,703.73,12362.0,704.39,704.97,703.7,703.73,12362.0
2025-01-17 15:55:00,703.71,704.74,702.73,703.71,33241.0,703.71,704.74,702.73,703.71,33241.0
2025-01-21 09:30:00,709.29,712.09,707.18,707.18,13458.0,709.29,712.09,707.18,707.18,13458.0
2025-01-21 09:35:00,709.58,710.0,708.66,709.95,699.0,709.58,710.0,708.66,709.95,699.0
2025-01-21 09:40:00,710.57,711.57,709.02,711.57,907.0,710.57,711.57,709.02,711.57,907.0
2025-01-21 09:45:00,709.22,710.08,707.2,707.2,1627.0,709.22,710.08,707.2,707.2,1627.0
2025-01-21 09:50:00,707.2,707.67,701.09,702.55,4081.0,707.2,707.67,701.09,702.55,4081.0
2025-01-21 09:55:00,703.06,704.79,700.35,701.72,2682.0,703.06,704.79,700.35,701.72,2682.0
2025-01-21 10:00:00,701.71,703.85,700.55,702.81,3274.0,701.71,703.85,700.55,702.81,3274.0
2025-01-21 10:05:00,702.73,706.84,702.73,705.73,1816.0,702.73,706.84,702.73,705.73,1816.0
2025-01-21 10:10:00,705.0,706.24,702.53,702.53,820.0,705.0,706.24,702.53,702.53,820.0
2025-01-21 10:15:00,701.69,704.48,701.67,704.48,3906.0,701.69,704.48,701.67,704.48,3906.0
2025-01-21 10:20:00,705.72,707.21,705.71,706.61,1500.0,705.72,707.21,705.71,706.61,1500.0
2025-01-21 10:25:00,707.64,709.67,707.51,709.67,2013.0,707.64,709.67,707.51,709.67,2013.0
2025-01-21 10:30:00,709.42,709.66,708.11,709.52,9019.0,709.42,709.66,708.11,709.52,9019.0
2025-01-21 10:35:00,709.66,712.07,709.66,711.32,1903.0,709.66,712.07,709.66,711.32,1903.0
2025-01-21 10:40:00,710.24,713.72,710.24,712.2,2904.0,710.24,713.72,710.24,712.2,2904.0
2025-01-21 10:45:00,711.66,712.18,710.05,712.18,1570.0,711.66,712.18,710.05,712.18,1570.0
2025-01-21 10:50:00,710.56,710.91,709.01,710.91,1094.0,710.56,710.91,709.01,710.91,1094.0
2025-01-21 10:55:00,710.91,712.47,710.9,712.47,2549.0,710.91,712.47,710.9,712.47,2549.0
2025-01-21 11:00:00,711.53,711.57,710.04,710.21,2501.0,711.53,711.57,710.04,710.21,2501.0
2025-01-21 11:05:00,711.29,712.51,711.17,712.51,1007.0,711.29,712.51,711.17,712.51,1007.0
2025-01-21 11:10:00,711.5,711.5,710.61,710.62,500.0,711.5,711.5,710.61,710.62,500.0
2025-01-21 11:15:00,711.0,711.05,709.82,710.94,900.0,711.0,711.05,709.82,710.94,900.0
2025-01-21 11:20:00,711.17,712.0,710.77,711.26,1493.0,711.17,712.0,710.77,711.26,1493.0
2025-01-21 11:25:00,711.38,711.38,709.9,709.9,400.0,711.38,711.38,709.9,709.9,400.0
2025-01-21 11:30:00,708.71,709.74,706.66,709.18,2790.0,708.71,709.74,706.66,709.18,2790.0
2025-01-21 11:35:00,707.95,708.51,707.28,707.39,900.0,707.95,708.51,707.28,707.39,900.0
2025-01-21 11:40:00,707.73,709.14,707.65,709.14,1800.0,707.73,709.14,707.65,709.14,1800.0
2025-01-21 11:45:00,709.21,709.21,708.41,708.85,940.0,709.21,709.21,708.41,708.85,940.0
2025-01-21 11:50:00,709.39,711.23,709.39,710.45,1702.0,709.39,711.23,709.39,710.45,1702.0
2025-01-21 11:55:00,710.85,711.21,710.84,711.21,627.0,710.85,711.21,710.84,711.21,627.0
2025-01-21 12:00:00,709.96,710.65,709.07,709.07,605.0,709.96,710.65,709.07,709.07,605.0
2025-01-21 12:05:00,709.61,710.24,709.54,709.55,750.0,709.61,710.24,709.54,709.55,750.0
2025-01-21 12:10:00,709.06,710.19,709.06,710.19,500.0,709.06,710.19,709.06,710.19,500.0
2025-01-21 12:15:00,710.0,710.0,709.25,709.25,1079.0,710.0,710.0,709.25,709.25,1079.0
2025-01-21 12:20:00,709.64,710.24,709.05,710.0,1796.0,709.64,710.24,709.05,710.0,1796.0
2025-01-21 12:25:00,709.62,710.18,709.61,709.94,885.0,709.62,710.18,709.61,709.94,885.0
2025-01-21 12:30:00,709.97,711.23,709.97,711.12,2996.0,709.97,711.23,709.97,711.12,2996.0
2025-01-21 12:35:00,711.86,711.86,711.23,711.23,400.0,711.86,711.86,711.23,711.23,400.0
2025-01-21 12:40:00,711.0,712.58,711.0,711.81,1079.0,711.0,712.58,711.0,711.81,1079.0
2025-01-21 12:45:00,712.25,712.25,711.42,711.99,1677.0,712.25,712.25,711.42,711.99,1677.0
2025-01-21 12:50:00,711.99,714.87,711.93,714.3,8976.0,711.99,714.87,711.93,714.3,8976.0
2025-01-21 12:55:00,714.3,715.61,714.3,715.44,3230.0,714.3,715.61,714.3,715.44,3230.0
2025-01-21 13:00:00,715.31,715.31,714.0,714.32,2612.0,715.31,715.31,714.0,714.32,2612.0
2025-01-21 13:05:00,714.32,714.32,714.32,714.32,0.0,714.32,714.32,714.32,714.32,0.0
2025-01-21 13:10:00,714.13,715.2,713.1,714.18,3649.0,714.13,715.2,713.1,714.18,3649.0
2025-01-21 13:15:00,715.2,715.4,714.96,715.4,721.0,715.2,715.4,714.96,715.4,721.0
2025-01-21 13:20:00,715.25,715.26,714.5,714.66,400.0,715.25,715.26,714.5,714.66,400.0
2025-01-21 13:25:00,714.65,715.04,714.42,715.03,450.0,714.65,715.04,714.42,715.03,450.0
2025-01-21 13:30:00,715.01,715.01,714.29,714.29,431.0,715.01,715.01,714.29,714.29,431.0
2025-01-21 13:35:00,714.55,715.29,714.54,715.24,626.0,714.55,715.29,714.54,715.24,626.0
2025-01-21 13:40:00,715.94,715.94,715.38,715.38,200.0,715.94,715.94,715.38,715.38,200.0
2025-01-21 13:45:00,715.58,715.58,714.98,714.98,585.0,715.58,715.58,714.98,714.98,585.0
2025-01-21 13:50:00,715.37,716.79,715.37,716.6,1465.0,715.37,716.79,715.37,716.6,1465.0
2025-01-21 13:55:00,716.15,716.15,715.97,715.97,300.0,716.15,716.15,715.97,715.97,300.0
2025-01-21 14:00:00,715.97,715.97,715.97,715.97,0.0,715.97,715.97,715.97,715.97,0.0
2025-01-21 14:05:00,715.7,717.49,715.7,717.49,1893.0,715.7,717.49,715.7,717.49,1893.0
2025-01-21 14:10:00,716.42,716.42,716.2,716.21,300.0,716.42,716.42,716.2,716.21,300.0
2025-01-21 14:15:00,715.36,715.71,714.57,714.78,1529.0,715.36,715.71,714.57,714.78,1529.0
2025-01-21 14:20:00,714.63,715.35,714.43,715.35,400.0,714.63,715.35,714.43,715.35,400.0
2025-01-21 14:25:00,715.5,716.96,715.5,716.96,1016.0,715.5,716.96,715.5,716.96,1016.0
2025-01-21 14:30:00,716.38,716.38,715.54,715.66,650.0,716.38,716.38,715.54,715.66,650.0
2025-01-21 14:35:00,715.66,716.56,715.65,716.3,1500.0,715.66,716.56,715.65,716.3,1500.0
2025-01-21 14:40:00,716.53,716.67,715.92,716.67,1300.0,716.53,716.67,715.92,716.67,1300.0
2025-01-21 14:45:00,716.22,717.61,716.22,717.61,513.0,716.22,717.61,716.22,717.61,513.0
2025-01-21 14:50:00,717.86,718.05,717.47,718.05,1350.0,717.86,718.05,717.47,718.05,1350.0
2025-01-21 14:55:00,717.91,718.34,717.91,718.08,702.0,717.91,718.34,717.91,718.08,702.0
2025-01-21 15:00:00,718.61,718.98,717.72,718.98,643.0,718.61,718.98,717.72,718.98,643.0
2025-01-21 15:05:00,717.77,718.56,717.77,718.23,600.0,717.77,718.56,717.77,718.23,600.0
2025-01-21 15:10:00,718.03,718.79,718.03,718.23,1900.0,718.03,718.79,718.03,718.23,1900.0
2025-01-21 15:15:00,717.56,718.84,717.56,718.84,1900.0,717.56,718.84,717.56,718.84,1900.0
2025-01-21 15:20:00,719.37,720.71,718.98,720.0,1903.0,719.37,720.71,718.98,720.0,1903.0
2025-01-21 15:25:00,720.57,720.91,720.15,720.76,4196.0,720.57,720.91,720.15,720.76,4196.0
2025-01-21 15:30:00,720.59,721.19,719.8,719.8,5305.0,720.59,721.19,719.8,719.8,5305.0
2025-01-21 15:35:00,719.96,720.52,719.35,719.91,2613.0,719.96,720.52,719.35,719.91,2613.0
2025-01-21 15:40:00,720.43,721.37,719.75,721.37,3377.0,720.43,721.37,719.75,721.37,3377.0
2025-01-21 15:45:00,721.01,722.15,721.01,721.33,3210.0,721.01,722.15,721.01,721.33,3210.0
2025-01-21 15:50:00,721.57,723.69,721.57,723.27,4939.0,721.57,723.69,721.57,723.27,4939.0
2025-01-21 15:55:00,722.84,725.86,722.61,725.16,18700.0,722.84,725.86,722.61,725.16,18700.0
2025-01-22 09:30:00,734.3,744.39,734.3,736.59,6037.0,734.3,744.39,734.3,736.59,6037.0
2025-01-22 09:35:00,744.25,744.25,736.59,736.6,250.0,744.25,744.25,736.59,736.6,250.0
2025-01-22 09:40:00,736.6,736.6,734.04,735.09,2396.0,736.6,736.6,734.04,735.09,2396.0
2025-01-22 09:45:00,734.75,734.75,734.7,734.75,673.0,734.75,734.75,734.7,734.75,673.0
2025-01-22 09:50:00,739.01,739.01,730.0,731.1,8416.0,739.01,739.01,730.0,731.1,8416.0
2025-01-22 09:55:00,731.75,733.58,731.75,732.08,1715.0,731.75,733.58,731.75,732.08,1715.0
2025-01-22 10:00:00,732.08,732.08,729.66,731.0,1819.0,732.08,732.08,729.66,731.0,1819.0
2025-01-22 10:05:00,731.29,731.29,730.89,730.89,312.0,731.29,731.29,730.89,730.89,312.0
2025-01-22 10:10:00,730.01,730.9,730.0,730.75,700.0,730.01,730.9,730.0,730.75,700.0
2025-01-22 10:15:00,730.75,730.75,730.75,730.75,100.0,730.75,730.75,730.75,730.75,100.0
2025-01-22 10:20:00,728.75,735.1,728.75,735.1,1380.0,728.75,735.1,728.75,735.1,1380.0
2025-01-22 10:25:00,733.92,733.93,731.48,733.29,2476.0,733.92,733.93,731.48,733.29,2476.0
2025-01-22 10:30:00,733.56,737.22,732.91,736.0,2268.0,733.56,737.22,732.91,736.0,2268.0
2025-01-22 10:35:00,736.22,736.22,734.74,734.74,400.0,736.22,736.22,734.74,734.74,400.0
2025-01-22 10:40:00,733.82,733.98,731.88,733.55,3036.0,733.82,733.98,731.88,733.55,3036.0
2025-01-22 10:45:00,734.16,734.16,734.15,734.16,130.0,734.16,734.16,734.15,734.16,130.0
2025-01-22 10:50:00,733.55,733.55,732.87,732.87,375.0,733.55,733.55,732.87,732.87,375.0
2025-01-22 10:55:00,733.58,735.09,732.65,733.38,2141.0,733.58,735.09,732.65,733.38,2141.0
2025-01-22 11:00:00,734.77,734.84,733.57,733.57,1431.0,734.77,734.84,733.57,733.57,1431.0
2025-01-22 11:05:00,733.99,735.41,732.46,735.41,3369.0,733.99,735.41,732.46,735.41,3369.0
2025-01-22 11:10:00,734.96,734.96,731.73,733.21,1979.0,734.96,734.96,731.73,733.21,1979.0
2025-01-22 11:15:00,732.76,732.76,731.0,731.05,2100.0,732.76,732.76,731.0,731.05,2100.0
2025-01-22 11:20:00,730.67,731.98,730.67,731.98,3106.0,730.67,731.98,730.67,731.98,3106.0
2025-01-22 11:25:00,731.5,731.51,730.16,730.47,15381.0,731.5,731.51,730.16,730.47,15381.0
2025-01-22 11:30:00,730.05,731.12,729.75,731.11,700.0,730.05,731.12,729.75,731.11,700.0
2025-01-22 11:35:00,728.3,728.42,726.32,727.35,3311.0,728.3,728.42,726.32,727.35,3311.0
2025-01-22 11:40:00,726.39,728.1,726.39,728.1,718.0,726.39,728.1,726.39,728.1,718.0
2025-01-22 11:45:00,729.35,729.35,727.11,727.86,337.0,729.35,729.35,727.11,727.86,337.0
2025-01-22 11:50:00,726.88,729.98,726.87,729.51,1881.0,726.88,729.98,726.87,729.51,1881.0
2025-01-22 11:55:00,729.86,730.53,729.58,729.63,589.0,729.86,730.53,729.58,729.63,589.0
2025-01-22 12:00:00,731.05,731.09,731.05,731.09,200.0,731.05,731.09,731.05,731.09,200.0
2025-01-22 12:05:00,731.26,731.96,731.25,731.96,200.0,731.26,731.96,731.25,731.96,200.0
2025-01-22 12:10:00,732.27,732.27,729.79,729.79,424.0,732.27,732.27,729.79,729.79,424.0
2025-01-22 12:15:00,729.14,732.35,728.78,732.35,4517.0,729.14,732.35,728.78,732.35,4517.0
2025-01-22 12:20:00,730.57,732.35,730.38,730.38,552.0,730.57,732.35,730.38,730.38,552.0
2025-01-22 12:25:00,729.99,730.89,729.19,730.89,439.0,729.99,730.89,729.19,730.89,439.0
2025-01-22 12:30:00,730.89,730.89,730.89,730.89,0.0,730.89,730.89,730.89,730.89,0.0
2025-01-22 12:35:00,730.6,730.85,727.9,727.9,884.0,730.6,730.85,727.9,727.9,884.0
2025-01-22 12:40:00,728.97,728.97,728.96,728.97,100.0,728.97,728.97,728.96,728.97,100.0
2025-01-22 12:45:00,729.83,729.94,729.83,729.94,400.0,729.83,729.94,729.83,729.94,400.0
2025-01-22 12:50:00,729.94,729.94,729.94,729.94,0.0,729.94,729.94,729.94,729.94,0.0
2025-01-22 12:55:00,728.55,728.55,727.91,727.91,600.0,728.55,728.55,727.91,727.91,600.0
2025-01-22 13:00:00,728.77,732.0,728.77,731.34,2093.0,728.77,732.0,728.77,731.34,2093.0
2025-01-22 13:05:00,731.74,731.74,729.51,729.51,1534.0,731.74,731.74,729.51,729.51,1534.0
2025-01-22 13:10:00,730.99,731.0,730.98,731.0,442.0,730.99,731.0,730.98,731.0,442.0
2025-01-22 13:15:00,731.0,733.44,731.0,733.44,808.0,731.0,733.44,731.0,733.44,808.0
2025-01-22 13:20:00,732.61,732.63,732.15,732.15,300.0,732.61,732.63,732.15,732.15,300.0
2025-01-22 13:25:00,731.28,731.38,730.73,731.38,648.0,731.28,731.38,730.73,731.38,648.0
2025-01-22 13:30:00,731.38,731.38,731.38,731.38,0.0,731.38,731.38,731.38,731.38,0.0
2025-01-22 13:35:00,731.59,731.59,731.59,731.59,100.0,731.59,731.59,731.59,731.59,100.0
2025-01-22 13:40:00,730.6,733.2,730.6,732.48,750.0,730.6,733.2,730.6,732.48,750.0
2025-01-22 13:45:00,732.4,732.4,732.3,732.3,200.0,732.4,732.4,732.3,732.3,200.0
2025-01-22 13:50:00,733.05,733.8,731.45,732.5,1338.0,733.05,733.8,731.45,732.5,1338.0
2025-01-22 13:55:00,731.38,731.38,731.38,731.38,100.0,731.38,731.38,731.38,731.38,100.0
2025-01-22 14:00:00,731.61,731.64,731.61,731.64,200.0,731.61,731.64,731.61,731.64,200.0
2025-01-22 14:05:00,731.64,732.07,731.64,732.07,722.0,731.64,732.07,731.64,732.07,722.0
2025-01-22 14:10:00,732.67,732.9,732.37,732.9,600.0,732.67,732.9,732.37,732.9,600.0
2025-01-22 14:15:00,732.9,732.9,732.16,732.17,501.0,732.9,732.9,732.16,732.17,501.0
2025-01-22 14:20:00,732.85,734.47,732.84,734.19,1491.0,732.85,734.47,732.84,734.19,1491.0
2025-01-22 14:25:00,733.52,734.51,732.74,732.75,1641.0,733.52,734.51,732.74,732.75,1641.0
2025-01-22 14:30:00,731.58,732.59,731.58,732.59,425.0,731.58,732.59,731.58,732.59,425.0
2025-01-22 14:35:00,732.91,732.91,732.91,732.91,100.0,732.91,732.91,732.91,732.91,100.0
2025-01-22 14:40:00,733.59,733.59,733.57,733.58,508.0,733.59,733.59,733.57,733.58,508.0
2025-01-22 14:45:00,732.79,733.91,732.78,733.91,400.0,732.79,733.91,732.78,733.91,400.0
2025-01-22 14:50:00,734.94,734.94,734.94,734.94,100.0,734.94,734.94,734.94,734.94,100.0
2025-01-22 14:55:00,733.48,733.88,733.3,733.66,1100.0,733.48,733.88,733.3,733.66,1100.0
2025-01-22 15:00:00,733.37,733.7,732.09,732.58,800.0,733.37,733.7,732.09,732.58,800.0
2025-01-22 15:05:00,732.78,732.78,732.78,732.78,300.0,732.78,732.78,732.78,732.78,300.0
2025-01-22 15:10:00,732.22,733.08,732.11,733.08,615.0,732.22,733.08,732.11,733.08,615.0
2025-01-22 15:15:00,732.87,732.87,732.86,732.87,300.0,732.87,732.87,732.86,732.87,300.0
2025-01-22 15:20:00,732.72,733.81,732.03,733.37,1675.0,732.72,733.81,732.03,733.37,1675.0
2025-01-22 15:25:00,733.07,733.72,732.47,732.47,1046.0,733.07,733.72,732.47,732.47,1046.0
2025-01-22 15:30:00,732.92,733.31,732.49,733.31,511.0,732.92,733.31,732.49,733.31,511.0
2025-01-22 15:35:00,732.69,732.69,731.51,731.63,1421.0,732.69,732.69,731.51,731.63,1421.0
2025-01-22 15:40:00,731.6,731.6,731.07,731.34,967.0,731.6,731.6,731.07,731.34,967.0
2025-01-22 15:45:00,731.36,732.34,731.34,732.12,2041.0,731.36,732.34,731.34,732.12,2041.0
2025-01-22 15:50:00,731.49,731.49,729.96,730.22,2425.0,731.49,731.49,729.96,730.22,2425.0
2025-01-22 15:55:00,730.09,732.21,729.93,730.39,12044.0,730.09,732.21,729.93,730.39,12044.0
2025-01-23 09:30:00,725.57,728.49,721.73,725.36,6237.0,725.57,728.49,721.73,725.36,6237.0
2025-01-23 09:35:00,725.37,725.37,725.36,725.37,100.0,725.37,725.37,725.36,725.37,100.0
2025-01-23 09:40:00,728.98,728.98,728.98,728.98,115.0,728.98,728.98,728.98,728.98,115.0
2025-01-23 09:45:00,729.0,729.0,725.15,729.0,600.0,729.0,729.0,725.15,729.0,600.0
2025-01-23 09:50:00,723.86,724.1,723.86,724.1,300.0,723.86,724.1,723.86,724.1,300.0
2025-01-23 09:55:00,722.24,722.52,720.22,721.0,1239.0,722.24,722.52,720.22,721.0,1239.0
2025-01-23 10:00:00,722.54,724.35,721.4,724.35,1864.0,722.54,724.35,721.4,724.35,1864.0
2025-01-23 10:05:00,723.1,724.35,723.1,724.35,200.0,723.1,724.35,723.1,724.35,200.0
2025-01-23 10:10:00,725.63,725.64,725.63,725.63,200.0,725.63,725.64,725.63,725.63,200.0
2025-01-23 10:15:00,725.63,725.63,725.63,725.63,0.0,725.63,725.63,725.63,725.63,0.0
2025-01-23 10:20:00,723.84,726.69,723.83,726.69,4172.0,723.84,726.69,723.83,726.69,4172.0
2025-01-23 10:25:00,726.91,727.12,725.46,726.79,700.0,726.91,727.12,725.46,726.79,700.0
2025-01-23 10:30:00,726.9,729.67,726.9,729.0,1808.0,726.9,729.67,726.9,729.0,1808.0
2025-01-23 10:35:00,730.9,730.9,730.9,730.9,600.0,730.9,730.9,730.9,730.9,600.0
2025-01-23 10:40:00,730.82,730.82,729.48,729.49,400.0,730.82,730.82,729.48,729.49,400.0
2025-01-23 10:45:00,729.49,729.49,729.48,729.49,100.0,729.49,729.49,729.48,729.49,100.0
2025-01-23 10:50:00,730.63,730.63,730.62,730.63,100.0,730.63,730.63,730.62,730.63,100.0
2025-01-23 10:55:00,731.58,731.58,731.58,731.58,719.0,731.58,731.58,731.58,731.58,719.0
2025-01-23 11:00:00,731.58,731.58,730.27,730.66,1604.0,731.58,731.58,730.27,730.66,1604.0
2025-01-23 11:05:00,731.0,731.0,728.97,728.97,340.0,731.0,731.0,728.97,728.97,340.0
2025-01-23 11:10:00,731.68,733.39,731.32,731.77,1400.0,731.68,733.39,731.32,731.77,1400.0
2025-01-23 11:15:00,731.77,731.77,731.77,731.77,0.0,731.77,731.77,731.77,731.77,0.0
2025-01-23 11:20:00,732.85,732.85,732.85,732.85,100.0,732.85,732.85,732.85,732.85,100.0
2025-01-23 11:25:00,732.85,733.04,732.1,733.04,400.0,732.85,733.04,732.1,733.04,400.0
2025-01-23 11:30:00,733.63,736.5,733.63,735.23,980.0,733.63,736.5,733.63,735.23,980.0
2025-01-23 11:35:00,734.76,734.77,734.41,734.41,400.0,734.76,734.77,734.41,734.41,400.0
2025-01-23 11:40:00,732.61,734.37,732.6,734.36,1000.0,732.61,734.37,732.6,734.36,1000.0
2025-01-23 11:45:00,734.04,734.04,732.7,733.18,551.0,734.04,734.04,732.7,733.18,551.0
2025-01-23 11:50:00,733.28,734.42,732.63,734.42,900.0,733.28,734.42,732.63,734.42,900.0
2025-01-23 11:55:00,733.31,734.11,732.99,732.99,437.0,733.31,734.11,732.99,732.99,437.0
2025-01-23 12:00:00,734.11,734.11,732.56,732.57,700.0,734.11,734.11,732.56,732.57,700.0
2025-01-23 12:05:00,731.59,731.6,731.59,731.59,224.0,731.59,731.6,731.59,731.59,224.0
2025-01-23 12:10:00,732.75,732.75,731.8,732.25,646.0,732.75,732.75,731.8,732.25,646.0
2025-01-23 12:15:00,732.46,733.48,732.46,733.48,622.0,732.46,733.48,732.46,733.48,622.0
2025-01-23 12:20:00,732.87,732.87,731.46,731.47,872.0,732.87,732.87,731.46,731.47,872.0
2025-01-23 12:25:00,730.73,730.73,730.73,730.73,102.0,730.73,730.73,730.73,730.73,102.0
2025-01-23 12:30:00,731.38,731.38,730.44,730.88,1072.0,731.38,731.38,730.44,730.88,1072.0
2025-01-23 12:35:00,730.12,730.12,729.38,729.71,300.0,730.12,730.12,729.38,729.71,300.0
2025-01-23 12:40:00,730.39,730.4,730.37,730.37,393.0,730.39,730.4,730.37,730.37,393.0
2025-01-23 12:45:00,729.75,729.75,729.75,729.75,100.0,729.75,729.75,729.75,729.75,100.0
2025-01-23 12:50:00,729.75,731.27,729.75,731.27,200.0,729.75,731.27,729.75,731.27,200.0
2025-01-23 12:55:00,731.21,731.21,731.02,731.03,1186.0,731.21,731.21,731.02,731.03,1186.0
2025-01-23 13:00:00,730.7,731.03,729.87,730.12,640.0,730.7,731.03,729.87,730.12,640.0
2025-01-23 13:05:00,730.12,730.12,730.12,730.12,0.0,730.12,730.12,730.12,730.12,0.0
2025-01-23 13:10:00,730.7,730.82,730.63,730.82,723.0,730.7,730.82,730.63,730.82,723.0
2025-01-23 13:15:00,730.85,730.85,730.84,730.85,200.0,730.85,730.85,730.84,730.85,200.0
2025-01-23 13:20:00,730.45,730.85,730.45,730.82,400.0,730.45,730.85,730.45,730.82,400.0
2025-01-23 13:25:00,730.59,730.59,729.42,729.43,1200.0,730.59,730.59,729.42,729.43,1200.0
2025-01-23 13:30:00,729.56,729.56,729.55,729.56,100.0,729.56,729.56,729.55,729.56,100.0
2025-01-23 13:35:00,729.82,730.71,729.72,730.2,1872.0,729.82,730.71,729.72,730.2,1872.0
2025-01-23 13:40:00,730.39,730.83,730.36,730.71,788.0,730.39,730.83,730.36,730.71,788.0
2025-01-23 13:45:00,731.94,731.94,731.14,731.14,503.0,731.94,731.94,731.14,731.14,503.0
2025-01-23 13:50:00,731.14,731.94,730.71,730.71,988.0,731.14,731.94,730.71,730.71,988.0
2025-01-23 13:55:00,730.71,730.71,730.71,730.71,103.0,730.71,730.71,730.71,730.71,103.0
2025-01-23 14:00:00,730.71,730.71,730.71,730.71,100.0,730.71,730.71,730.71,730.71,100.0
2025-01-23 14:05:00,730.3,730.3,729.74,729.74,300.0,730.3,730.3,729.74,729.74,300.0
2025-01-23 14:10:00,729.0,729.01,728.91,729.0,1500.0,729.0,729.01,728.91,729.0,1500.0
2025-01-23 14:15:00,728.96,729.0,728.31,728.31,400.0,728.96,729.0,728.31,728.31,400.0
2025-01-23 14:20:00,729.81,729.92,729.76,729.8,1045.0,729.81,729.92,729.76,729.8,1045.0
2025-01-23 14:25:00,729.92,729.92,729.65,729.66,348.0,729.92,729.92,729.65,729.66,348.0
2025-01-23 14:30:00,730.22,730.22,730.22,730.22,133.0,730.22,730.22,730.22,730.22,133.0
2025-01-23 14:35:00,730.33,731.26,730.32,731.06,376.0,730.33,731.26,730.32,731.06,376.0
2025-01-23 14:40:00,731.06,731.06,731.06,731.06,0.0,731.06,731.06,731.06,731.06,0.0
2025-01-23 14:45:00,731.25,731.5,731.24,731.47,1419.0,731.25,731.5,731.24,731.47,1419.0
2025-01-23 14:50:00,731.05,731.5,731.04,731.35,863.0,731.05,731.5,731.04,731.35,863.0
2025-01-23 14:55:00,732.07,732.07,731.51,731.51,200.0,732.07,732.07,731.51,731.51,200.0
2025-01-23 15:00:00,731.16,731.16,731.05,731.06,300.0,731.16,731.16,731.05,731.06,300.0
2025-01-23 15:05:00,731.96,731.97,731.95,731.97,200.0,731.96,731.97,731.95,731.97,200.0
2025-01-23 15:10:00,731.28,732.48,731.27,732.38,1100.0,731.28,732.48,731.27,732.38,1100.0
2025-01-23 15:15:00,733.47,733.47,732.35,732.35,400.0,733.47,733.47,732.35,732.35,400.0
2025-01-23 15:20:00,732.85,732.85,732.84,732.85,900.0,732.85,732.85,732.84,732.85,900.0
2025-01-23 15:25:00,732.85,733.75,732.84,733.75,2362.0,732.85,733.75,732.84,733.75,2362.0
2025-01-23 15:30:00,733.75,734.23,733.6,733.98,1000.0,733.75,734.23,733.6,733.98,1000.0
2025-01-23 15:35:00,733.98,734.82,733.98,734.2,1400.0,733.98,734.82,733.98,734.2,1400.0
2025-01-23 15:40:00,734.37,734.55,734.06,734.07,1570.0,734.37,734.55,734.06,734.07,1570.0
2025-01-23 15:45:00,734.5,734.79,734.18,734.18,1519.0,734.5,734.79,734.18,734.18,1519.0
2025-01-23 15:50:00,734.71,736.4,733.65,736.25,4348.0,734.71,736.4,733.65,736.25,4348.0
2025-01-23 15:55:00,736.06,737.23,735.64,737.23,6189.0,736.06,737.23,735.64,737.23,6189.0
2025-01-24 09:30:00,741.2,742.0,737.76,737.76,4897.0,741.2,742.0,737.76,737.76,4897.0
2025-01-24 09:35:00,740.01,740.02,738.0,740.01,490.0,740.01,740.02,738.0,740.01,490.0
2025-01-24 09:40:00,744.02,744.02,738.79,738.8,300.0,744.02,744.02,738.79,738.8,300.0
2025-01-24 09:45:00,740.36,746.74,738.45,746.71,1883.0,740.36,746.74,738.45,746.71,1883.0
2025-01-24 09:50:00,742.85,742.85,742.4,742.41,300.0,742.85,742.85,742.4,742.41,300.0
2025-01-24 09:55:00,742.42,743.05,742.42,743.05,600.0,742.42,743.05,742.42,743.05,600.0
2025-01-24 10:00:00,742.64,742.64,739.29,740.95,1326.0,742.64,742.64,739.29,740.95,1326.0
2025-01-24 10:05:00,741.03,745.72,737.55,743.96,9963.0,741.03,745.72,737.55,743.96,9963.0
2025-01-24 10:10:00,745.0,746.38,742.53,742.53,3205.0,745.0,746.38,742.53,742.53,3205.0
2025-01-24 10:15:00,743.36,744.27,741.53,743.11,1643.0,743.36,744.27,741.53,743.11,1643.0
2025-01-24 10:20:00,743.34,745.33,743.33,745.2,1361.0,743.34,745.33,743.33,745.2,1361.0
2025-01-24 10:25:00,743.47,745.1,743.09,743.09,10387.0,743.47,745.1,743.09,743.09,10387.0
2025-01-24 10:30:00,744.36,744.36,744.36,744.36,100.0,744.36,744.36,744.36,744.36,100.0
2025-01-24 10:35:00,743.25,743.25,743.25,743.25,138.0,743.25,743.25,743.25,743.25,138.0
2025-01-24 10:40:00,743.2,745.0,743.2,745.0,2329.0,743.2,745.0,743.2,745.0,2329.0
2025-01-24 10:45:00,743.43,745.51,743.43,745.5,400.0,743.43,745.51,743.43,745.5,400.0
2025-01-24 10:50:00,745.13,746.02,745.12,746.02,202.0,745.13,746.02,745.12,746.02,202.0
2025-01-24 10:55:00,745.34,745.77,745.34,745.76,300.0,745.34,745.77,745.34,745.76,300.0
2025-01-24 11:00:00,745.76,745.77,744.53,744.74,1719.0,745.76,745.77,744.53,744.74,1719.0
2025-01-24 11:05:00,745.5,747.0,745.5,747.0,556.0,745.5,747.0,745.5,747.0,556.0
2025-01-24 11:10:00,747.97,747.97,745.41,745.41,910.0,747.97,747.97,745.41,745.41,910.0
2025-01-24 11:15:00,745.9,746.82,745.89,746.82,2362.0,745.9,746.82,745.89,746.82,2362.0
2025-01-24 11:20:00,747.2,748.22,746.78,748.16,1329.0,747.2,748.22,746.78,748.16,1329.0
2025-01-24 11:25:00,748.39,748.53,748.32,748.53,300.0,748.39,748.53,748.32,748.53,300.0
2025-01-24 11:30:00,748.37,750.97,748.36,750.97,4053.0,748.37,750.97,748.36,750.97,4053.0
2025-01-24 11:35:00,750.04,750.04,748.89,748.98,1454.0,750.04,750.04,748.89,748.98,1454.0
2025-01-24 11:40:00,748.5,748.5,748.49,748.5,500.0,748.5,748.5,748.49,748.5,500.0
2025-01-24 11:45:00,748.21,749.17,748.0,748.0,1085.0,748.21,749.17,748.0,748.0,1085.0
2025-01-24 11:50:00,748.11,748.12,746.89,746.9,1313.0,748.11,748.12,746.89,746.9,1313.0
2025-01-24 11:55:00,745.41,745.41,744.48,744.48,534.0,745.41,745.41,744.48,744.48,534.0
2025-01-24 12:00:00,744.48,744.48,744.48,744.48,0.0,744.48,744.48,744.48,744.48,0.0
2025-01-24 12:05:00,744.84,744.84,743.92,743.92,393.0,744.84,744.84,743.92,743.92,393.0
2025-01-24 12:10:00,745.23,745.37,745.15,745.37,300.0,745.23,745.37,745.15,745.37,300.0
2025-01-24 12:15:00,745.72,746.17,745.59,745.82,1439.0,745.72,746.17,745.59,745.82,1439.0
2025-01-24 12:20:00,744.58,745.61,744.3,745.61,2048.0,744.58,745.61,744.3,745.61,2048.0
2025-01-24 12:25:00,744.47,744.47,742.91,742.91,621.0,744.47,744.47,742.91,742.91,621.0
2025-01-24 12:30:00,743.94,743.94,742.66,742.67,230.0,743.94,743.94,742.66,742.67,230.0
2025-01-24 12:35:00,743.88,743.88,743.88,743.88,500.0,743.88,743.88,743.88,743.88,500.0
2025-01-24 12:40:00,743.46,744.87,743.46,744.87,900.0,743.46,744.87,743.46,744.87,900.0
2025-01-24 12:45:00,743.54,743.54,742.67,742.8,610.0,743.54,743.54,742.67,742.8,610.0
2025-01-24 12:50:00,742.74,743.27,742.74,743.04,341.0,742.74,743.27,742.74,743.04,341.0
2025-01-24 12:55:00,742.49,742.49,740.63,741.23,924.0,742.49,742.49,740.63,741.23,924.0
2025-01-24 13:00:00,742.05,742.05,742.04,742.05,200.0,742.05,742.05,742.04,742.05,200.0
2025-01-24 13:05:00,742.05,742.05,742.05,742.05,0.0,742.05,742.05,742.05,742.05,0.0
2025-01-24 13:10:00,742.05,742.05,740.61,741.9,1090.0,742.05,742.05,740.61,741.9,1090.0
2025-01-24 13:15:00,741.52,741.52,741.52,741.52,100.0,741.52,741.52,741.52,741.52,100.0
2025-01-24 13:20:00,742.45,743.1,742.45,743.1,200.0,742.45,743.1,742.45,743.1,200.0
2025-01-24 13:25:00,741.91,742.92,741.91,742.91,830.0,741.91,742.92,741.91,742.91,830.0
2025-01-24 13:30:00,741.91,741.91,741.9,741.9,400.0,741.91,741.91,741.9,741.9,400.0
2025-01-24 13:35:00,741.9,741.9,741.9,741.9,400.0,741.9,741.9,741.9,741.9,400.0
2025-01-24 13:40:00,741.89,743.21,741.89,743.21,932.0,741.89,743.21,741.89,743.21,932.0
2025-01-24 13:45:00,743.21,743.21,743.21,743.21,0.0,743.21,743.21,743.21,743.21,0.0
2025-01-24 13:50:00,741.21,741.64,740.42,740.83,600.0,741.21,741.64,740.42,740.83,600.0
2025-01-24 13:55:00,739.69,740.64,739.22,739.22,1650.0,739.69,740.64,739.22,739.22,1650.0
2025-01-24 14:00:00,738.89,738.89,736.51,736.96,6049.0,738.89,738.89,736.51,736.96,6049.0
2025-01-24 14:05:00,736.75,737.08,735.91,735.92,1202.0,736.75,737.08,735.91,735.92,1202.0
2025-01-24 14:10:00,735.92,737.12,735.81,736.93,2300.0,735.92,737.12,735.81,736.93,2300.0
2025-01-24 14:15:00,736.61,737.09,735.66,735.67,1611.0,736.61,737.09,735.66,735.67,1611.0
2025-01-24 14:20:00,733.75,735.67,733.29,734.53,2503.0,733.75,735.67,733.29,734.53,2503.0
2025-01-24 14:25:00,734.53,734.53,734.09,734.22,800.0,734.53,734.53,734.09,734.22,800.0
2025-01-24 14:30:00,734.13,734.22,733.52,733.91,1318.0,734.13,734.22,733.52,733.91,1318.0
2025-01-24 14:35:00,733.88,734.7,733.72,733.8,2189.0,733.88,734.7,733.72,733.8,2189.0
2025-01-24 14:40:00,733.94,733.94,730.54,730.54,2571.0,733.94,733.94,730.54,730.54,2571.0
2025-01-24 14:45:00,731.0,731.05,729.94,730.3,1600.0,731.0,731.05,729.94,730.3,1600.0
2025-01-24 14:50:00,729.44,730.21,729.44,729.86,400.0,729.44,730.21,729.44,729.86,400.0
2025-01-24 14:55:00,729.92,730.4,729.16,729.26,2400.0,729.92,730.4,729.16,729.26,2400.0
2025-01-24 15:00:00,729.83,729.83,729.5,729.5,600.0,729.83,729.83,729.5,729.5,600.0
2025-01-24 15:05:00,729.5,730.68,729.5,729.86,1637.0,729.5,730.68,729.5,729.86,1637.0
2025-01-24 15:10:00,728.32,728.67,728.06,728.08,1425.0,728.32,728.67,728.06,728.08,1425.0
2025-01-24 15:15:00,728.02,728.85,727.86,728.05,1209.0,728.02,728.85,727.86,728.05,1209.0
2025-01-24 15:20:00,729.47,729.65,727.9,729.64,2408.0,729.47,729.65,727.9,729.64,2408.0
2025-01-24 15:25:00,728.85,728.85,728.65,728.65,300.0,728.85,728.85,728.65,728.65,300.0
2025-01-24 15:30:00,729.04,729.59,728.48,729.0,3070.0,729.04,729.59,728.48,729.0,3070.0
2025-01-24 15:35:00,728.93,729.84,728.45,728.7,1472.0,728.93,729.84,728.45,728.7,1472.0
2025-01-24 15:40:00,728.87,728.91,727.73,728.17,2332.0,728.87,728.91,727.73,728.17,2332.0
2025-01-24 15:45:00,728.68,730.0,728.48,729.93,5089.0,728.68,730.0,728.48,729.93,5089.0
2025-01-24 15:50:00,729.4,730.0,727.86,727.99,3181.0,729.4,730.0,727.86,727.99,3181.0
2025-01-24 15:55:00,727.82,729.15,726.6,726.62,25267.0,727.82,729.15,726.6,726.62,25267.0
2025-01-27 09:30:00,721.21,729.76,715.21,729.76,11073.0,721.21,729.76,715.21,729.76,11073.0
2025-01-27 09:35:00,729.38,740.0,727.67,740.0,4456.0,729.38,740.0,727.67,740.0,4456.0
2025-01-27 09:40:00,742.29,744.78,742.29,743.28,1700.0,742.29,744.78,742.29,743.28,1700.0
2025-01-27 09:45:00,742.01,748.33,742.01,748.33,7498.0,742.01,748.33,742.01,748.33,7498.0
2025-01-27 09:50:00,747.98,753.61,746.2,753.61,2979.0,747.98,753.61,746.2,753.61,2979.0
2025-01-27 09:55:00,752.68,753.87,750.48,751.61,6751.0,752.68,753.87,750.48,751.61,6751.0
2025-01-27 10:00:00,751.96,758.71,751.96,757.86,5700.0,751.96,758.71,751.96,757.86,5700.0
2025-01-27 10:05:00,756.9,762.0,756.85,760.3,15210.0,756.9,762.0,756.85,760.3,15210.0
2025-01-27 10:10:00,759.38,767.57,759.29,763.35,12036.0,759.38,767.57,759.29,763.35,12036.0
2025-01-27 10:15:00,761.67,763.02,756.55,756.56,3745.0,761.67,763.02,756.55,756.56,3745.0
2025-01-27 10:20:00,758.9,770.9,758.9,770.24,6239.0,758.9,770.9,758.9,770.24,6239.0
2025-01-27 10:25:00,770.11,775.0,766.5,771.97,10487.0,770.11,775.0,766.5,771.97,10487.0
2025-01-27 10:30:00,770.14,773.8,769.37,770.51,12929.0,770.14,773.8,769.37,770.51,12929.0
2025-01-27 10:35:00,769.94,774.21,767.95,771.54,4372.0,769.94,774.21,767.95,771.54,4372.0
2025-01-27 10:40:00,772.73,779.73,772.49,773.63,9176.0,772.73,779.73,772.49,773.63,9176.0
2025-01-27 10:45:00,772.49,772.49,765.86,767.01,5564.0,772.49,772.49,765.86,767.01,5564.0
2025-01-27 10:50:00,767.0,771.31,766.99,769.11,1300.0,767.0,771.31,766.99,769.11,1300.0
2025-01-27 10:55:00,771.37,772.58,769.79,769.8,2373.0,771.37,772.58,769.79,769.8,2373.0
2025-01-27 11:00:00,770.71,773.0,766.59,766.6,3817.0,770.71,773.0,766.59,766.6,3817.0
2025-01-27 11:05:00,768.92,769.69,763.68,764.78,43745.0,768.92,769.69,763.68,764.78,43745.0
2025-01-27 11:10:00,765.67,768.1,763.8,763.92,3985.0,765.67,768.1,763.8,763.92,3985.0
2025-01-27 11:15:00,764.94,768.16,764.0,764.43,3578.0,764.94,768.16,764.0,764.43,3578.0
2025-01-27 11:20:00,764.01,764.81,763.0,764.53,2753.0,764.01,764.81,763.0,764.53,2753.0
2025-01-27 11:25:00,764.8,766.82,764.79,766.82,2980.0,764.8,766.82,764.79,766.82,2980.0
2025-01-27 11:30:00,765.99,768.16,763.7,763.7,2067.0,765.99,768.16,763.7,763.7,2067.0
2025-01-27 11:35:00,765.5,765.62,763.13,763.68,2830.0,765.5,765.62,763.13,763.68,2830.0
2025-01-27 11:40:00,763.68,768.28,763.49,768.21,2568.0,763.68,768.28,763.49,768.21,2568.0
2025-01-27 11:45:00,768.21,772.48,767.92,768.9,7097.0,768.21,772.48,767.92,768.9,7097.0
2025-01-27 11:50:00,768.0,770.55,766.22,766.22,36731.0,768.0,770.55,766.22,766.22,36731.0
2025-01-27 11:55:00,766.19,767.79,765.42,766.61,4469.0,766.19,767.79,765.42,766.61,4469.0
2025-01-27 12:00:00,766.64,771.65,765.43,770.54,2355.0,766.64,771.65,765.43,770.54,2355.0
2025-01-27 12:05:00,771.54,772.23,768.6,769.89,2267.0,771.54,772.23,768.6,769.89,2267.0
2025-01-27 12:10:00,769.37,769.37,768.27,768.68,842.0,769.37,769.37,768.27,768.68,842.0
2025-01-27 12:15:00,767.75,769.55,766.28,766.28,3769.0,767.75,769.55,766.28,766.28,3769.0
2025-01-27 12:20:00,766.77,766.77,764.4,765.36,1560.0,766.77,766.77,764.4,765.36,1560.0
2025-01-27 12:25:00,764.5,765.96,763.84,763.89,2727.0,764.5,765.96,763.84,763.89,2727.0
2025-01-27 12:30:00,763.72,765.09,761.57,764.28,3607.0,763.72,765.09,761.57,764.28,3607.0
2025-01-27 12:35:00,764.28,765.11,762.9,764.25,1617.0,764.28,765.11,762.9,764.25,1617.0
2025-01-27 12:40:00,763.89,764.01,762.64,763.93,1740.0,763.89,764.01,762.64,763.93,1740.0
2025-01-27 12:45:00,763.93,763.93,761.45,763.49,2874.0,763.93,763.93,761.45,763.49,2874.0
2025-01-27 12:50:00,763.47,763.47,761.03,761.03,1905.0,763.47,763.47,761.03,761.03,1905.0
2025-01-27 12:55:00,761.26,765.05,761.26,762.98,4304.0,761.26,765.05,761.26,762.98,4304.0
2025-01-27 13:00:00,762.98,763.49,761.12,761.95,1820.0,762.98,763.49,761.12,761.95,1820.0
2025-01-27 13:05:00,764.31,764.68,762.16,762.17,2170.0,764.31,764.68,762.16,762.17,2170.0
2025-01-27 13:10:00,762.35,764.29,762.35,764.29,1072.0,762.35,764.29,762.35,764.29,1072.0
2025-01-27 13:15:00,763.07,763.51,762.49,762.87,1441.0,763.07,763.51,762.49,762.87,1441.0
2025-01-27 13:20:00,762.7,762.7,762.64,762.67,707.0,762.7,762.7,762.64,762.67,707.0
2025-01-27 13:25:00,761.34,762.34,760.88,761.63,970.0,761.34,762.34,760.88,761.63,970.0
2025-01-27 13:30:00,761.95,764.68,761.95,763.78,1545.0,761.95,764.68,761.95,763.78,1545.0
2025-01-27 13:35:00,764.55,764.68,762.87,763.28,1950.0,764.55,764.68,762.87,763.28,1950.0
2025-01-27 13:40:00,763.28,763.98,762.4,763.75,2318.0,763.28,763.98,762.4,763.75,2318.0
2025-01-27 13:45:00,763.67,763.67,761.13,761.13,2200.0,763.67,763.67,761.13,761.13,2200.0
2025-01-27 13:50:00,761.9,761.92,760.4,761.92,1000.0,761.9,761.92,760.4,761.92,1000.0
2025-01-27 13:55:00,761.27,762.26,760.6,762.07,4212.0,761.27,762.26,760.6,762.07,4212.0
2025-01-27 14:00:00,762.49,764.93,762.49,764.07,1540.0,762.49,764.93,762.49,764.07,1540.0
2025-01-27 14:05:00,764.93,764.93,762.43,763.38,1934.0,764.93,764.93,762.43,763.38,1934.0
2025-01-27 14:10:00,764.06,764.47,763.35,764.33,1849.0,764.06,764.47,763.35,764.33,1849.0
2025-01-27 14:15:00,764.57,764.83,762.71,762.86,3265.0,764.57,764.83,762.71,762.86,3265.0
2025-01-27 14:20:00,763.46,763.75,763.46,763.65,500.0,763.46,763.75,763.46,763.65,500.0
2025-01-27 14:25:00,764.62,765.78,764.62,765.37,1136.0,764.62,765.78,764.62,765.37,1136.0
2025-01-27 14:30:00,765.36,765.36,763.3,763.96,1782.0,765.36,765.36,763.3,763.96,1782.0
2025-01-27 14:35:00,764.48,764.79,761.29,761.57,3117.0,764.48,764.79,761.29,761.57,3117.0
2025-01-27 14:40:00,762.02,762.02,757.54,758.05,1546.0,762.02,762.02,757.54,758.05,1546.0
2025-01-27 14:45:00,758.01,758.74,757.64,758.65,2550.0,758.01,758.74,757.64,758.65,2550.0
2025-01-27 14:50:00,757.96,757.96,755.81,756.99,6521.0,757.96,757.96,755.81,756.99,6521.0
2025-01-27 14:55:00,756.5,757.5,755.81,757.5,1581.0,756.5,757.5,755.81,757.5,1581.0
2025-01-27 15:00:00,756.57,759.22,756.57,759.22,792.0,756.57,759.22,756.57,759.22,792.0
2025-01-27 15:05:00,758.65,759.4,756.96,757.68,7420.0,758.65,759.4,756.96,757.68,7420.0
2025-01-27 15:10:00,757.68,759.31,757.16,758.22,5389.0,757.68,759.31,757.16,758.22,5389.0
2025-01-27 15:15:00,757.52,758.44,756.54,758.08,1854.0,757.52,758.44,756.54,758.08,1854.0
2025-01-27 15:20:00,758.6,758.74,757.91,758.41,1067.0,758.6,758.74,757.91,758.41,1067.0
2025-01-27 15:25:00,758.91,759.96,757.1,757.47,3509.0,758.91,759.96,757.1,757.47,3509.0
2025-01-27 15:30:00,758.02,759.15,758.02,758.44,4516.0,758.02,759.15,758.02,758.44,4516.0
2025-01-27 15:35:00,758.44,760.9,758.43,760.27,5086.0,758.44,760.9,758.43,760.27,5086.0
2025-01-27 15:40:00,760.16,761.71,759.28,760.76,7780.0,760.16,761.71,759.28,760.76,7780.0
2025-01-27 15:45:00,761.14,761.72,760.6,761.12,3521.0,761.14,761.72,760.6,761.12,3521.0
2025-01-27 15:50:00,761.14,761.77,756.63,757.78,9364.0,761.14,761.77,756.63,757.78,9364.0
2025-01-27 15:55:00,757.78,758.89,757.23,758.05,36076.0,757.78,758.89,757.23,758.05,36076.0
2025-01-28 09:30:00,766.32,771.5,766.12,769.2,6868.0,766.32,771.5,766.12,769.2,6868.0
2025-01-28 09:35:00,770.73,775.0,768.09,775.0,3236.0,770.73,775.0,768.09,775.0,3236.0
2025-01-28 09:40:00,773.23,776.64,768.73,768.74,12482.0,773.23,776.64,768.73,768.74,12482.0
2025-01-28 09:45:00,769.74,772.62,766.08,772.62,5845.0,769.74,772.62,766.08,772.62,5845.0
2025-01-28 09:50:00,773.22,780.0,772.36,780.0,3669.0,773.22,780.0,772.36,780.0,3669.0
2025-01-28 09:55:00,782.3,790.46,781.08,790.25,12275.0,782.3,790.46,781.08,790.25,12275.0
2025-01-28 10:00:00,790.46,795.49,789.2,795.49,8774.0,790.46,795.49,789.2,795.49,8774.0
2025-01-28 10:05:00,795.3,798.39,795.3,795.86,25835.0,795.3,798.39,795.3,795.86,25835.0
2025-01-28 10:10:00,798.43,798.43,792.69,795.72,5353.0,798.43,798.43,792.69,795.72,5353.0
2025-01-28 10:15:00,795.42,798.3,792.5,797.65,5822.0,795.42,798.3,792.5,797.65,5822.0
2025-01-28 10:20:00,797.84,801.0,797.32,800.24,5639.0,797.84,801.0,797.32,800.24,5639.0
2025-01-28 10:25:00,800.28,805.0,800.28,803.0,7295.0,800.28,805.0,800.28,803.0,7295.0
2025-01-28 10:30:00,804.43,805.03,798.0,798.0,9924.0,804.43,805.03,798.0,798.0,9924.0
2025-01-28 10:35:00,800.0,802.98,799.99,801.48,5280.0,800.0,802.98,799.99,801.48,5280.0
2025-01-28 10:40:00,800.68,801.56,799.73,801.4,2290.0,800.68,801.56,799.73,801.4,2290.0
2025-01-28 10:45:00,802.53,807.2,801.91,807.2,5451.0,802.53,807.2,801.91,807.2,5451.0
2025-01-28 10:50:00,806.57,810.7,802.55,803.05,10660.0,806.57,810.7,802.55,803.05,10660.0
2025-01-28 10:55:00,803.74,808.61,803.73,808.24,4574.0,803.74,808.61,803.73,808.24,4574.0
2025-01-28 11:00:00,808.24,808.95,803.1,804.34,5869.0,808.24,808.95,803.1,804.34,5869.0
2025-01-28 11:05:00,804.82,805.97,804.01,804.25,3494.0,804.82,805.97,804.01,804.25,3494.0
2025-01-28 11:10:00,804.22,805.21,802.91,802.91,1900.0,804.22,805.21,802.91,802.91,1900.0
2025-01-28 11:15:00,803.58,805.2,802.73,804.89,3604.0,803.58,805.2,802.73,804.89,3604.0
2025-01-28 11:20:00,804.7,806.52,803.67,803.67,3752.0,804.7,806.52,803.67,803.67,3752.0
2025-01-28 11:25:00,802.69,802.97,800.8,802.84,5460.0,802.69,802.97,800.8,802.84,5460.0
2025-01-28 11:30:00,803.76,803.76,803.1,803.11,1317.0,803.76,803.76,803.1,803.11,1317.0
2025-01-28 11:35:00,801.91,803.35,799.24,803.35,5614.0,801.91,803.35,799.24,803.35,5614.0
2025-01-28 11:40:00,802.46,802.78,799.81,801.74,1586.0,802.46,802.78,799.81,801.74,1586.0
2025-01-28 11:45:00,802.93,803.14,801.85,801.85,7169.0,802.93,803.14,801.85,801.85,7169.0
2025-01-28 11:50:00,802.34,803.46,800.28,801.85,7450.0,802.34,803.46,800.28,801.85,7450.0
2025-01-28 11:55:00,801.2,803.22,801.2,803.21,2293.0,801.2,803.22,801.2,803.21,2293.0
2025-01-28 12:00:00,803.62,806.01,803.62,806.01,1677.0,803.62,806.01,803.62,806.01,1677.0
2025-01-28 12:05:00,804.78,808.32,804.78,808.32,2290.0,804.78,808.32,804.78,808.32,2290.0
2025-01-28 12:10:00,807.68,808.0,807.16,807.17,1268.0,807.68,808.0,807.16,807.17,1268.0
2025-01-28 12:15:00,807.17,808.0,806.25,807.03,2785.0,807.17,808.0,806.25,807.03,2785.0
2025-01-28 12:20:00,808.32,808.32,807.0,807.38,1158.0,808.32,808.32,807.0,807.38,1158.0
2025-01-28 12:25:00,807.49,807.75,806.13,806.13,2557.0,807.49,807.75,806.13,806.13,2557.0
2025-01-28 12:30:00,806.16,807.49,806.15,806.36,2039.0,806.16,807.49,806.15,806.36,2039.0
2025-01-28 12:35:00,805.84,807.48,805.84,806.84,6132.0,805.84,807.48,805.84,806.84,6132.0
2025-01-28 12:40:00,805.94,807.0,804.92,806.15,9188.0,805.94,807.0,804.92,806.15,9188.0
2025-01-28 12:45:00,806.15,807.67,805.06,806.8,5261.0,806.15,807.67,805.06,806.8,5261.0
2025-01-28 12:50:00,805.6,807.64,805.59,807.64,2412.0,805.6,807.64,805.59,807.64,2412.0
2025-01-28 12:55:00,807.92,807.97,807.32,807.32,571.0,807.92,807.97,807.32,807.32,571.0
2025-01-28 13:00:00,806.79,807.97,806.35,807.89,5169.0,806.79,807.97,806.35,807.89,5169.0
2025-01-28 13:05:00,807.52,808.62,807.52,808.36,719.0,807.52,808.62,807.52,808.36,719.0
2025-01-28 13:10:00,808.0,808.36,807.95,808.05,700.0,808.0,808.36,807.95,808.05,700.0
2025-01-28 13:15:00,808.0,809.0,807.52,808.45,1055.0,808.0,809.0,807.52,808.45,1055.0
2025-01-28 13:20:00,808.35,808.51,808.08,808.32,572.0,808.35,808.51,808.08,808.32,572.0
2025-01-28 13:25:00,808.95,811.79,808.95,811.79,7314.0,808.95,811.79,808.95,811.79,7314.0
2025-01-28 13:30:00,810.09,811.49,810.09,810.98,3584.0,810.09,811.49,810.09,810.98,3584.0
2025-01-28 13:35:00,810.24,811.09,807.45,807.79,3025.0,810.24,811.09,807.45,807.79,3025.0
2025-01-28 13:40:00,807.75,808.15,805.77,805.79,45815.0,807.75,808.15,805.77,805.79,45815.0
2025-01-28 13:45:00,804.67,806.09,802.99,803.64,3023.0,804.67,806.09,802.99,803.64,3023.0
2025-01-28 13:50:00,802.29,803.87,802.29,803.34,1572.0,802.29,803.87,802.29,803.34,1572.0
2025-01-28 13:55:00,803.77,804.85,802.7,804.39,3776.0,803.77,804.85,802.7,804.39,3776.0
2025-01-28 14:00:00,804.39,805.25,803.44,804.98,2057.0,804.39,805.25,803.44,804.98,2057.0
2025-01-28 14:05:00,804.98,804.98,802.55,803.45,5217.0,804.98,804.98,802.55,803.45,5217.0
2025-01-28 14:10:00,804.5,804.5,803.19,803.69,2894.0,804.5,804.5,803.19,803.69,2894.0
2025-01-28 14:15:00,803.39,804.92,802.95,804.71,1525.0,803.39,804.92,802.95,804.71,1525.0
2025-01-28 14:20:00,804.41,805.26,803.73,803.76,3048.0,804.41,805.26,803.73,803.76,3048.0
2025-01-28 14:25:00,802.21,804.21,802.0,803.11,1443.0,802.21,804.21,802.0,803.11,1443.0
2025-01-28 14:30:00,801.35,803.64,801.1,803.64,2503.0,801.35,803.64,801.1,803.64,2503.0
2025-01-28 14:35:00,803.22,805.4,803.21,805.4,6505.0,803.22,805.4,803.21,805.4,6505.0
2025-01-28 14:40:00,805.36,805.36,803.63,804.34,3954.0,805.36,805.36,803.63,804.34,3954.0
2025-01-28 14:45:00,803.97,805.2,803.06,804.82,9464.0,803.97,805.2,803.06,804.82,9464.0
2025-01-28 14:50:00,804.63,804.81,802.97,802.98,1642.0,804.63,804.81,802.97,802.98,1642.0
2025-01-28 14:55:00,802.01,802.83,799.89,800.35,4372.0,802.01,802.83,799.89,800.35,4372.0
2025-01-28 15:00:00,800.16,801.8,799.05,801.8,3086.0,800.16,801.8,799.05,801.8,3086.0
2025-01-28 15:05:00,801.13,801.94,799.42,800.01,3645.0,801.13,801.94,799.42,800.01,3645.0
2025-01-28 15:10:00,799.28,800.63,798.84,800.1,2124.0,799.28,800.63,798.84,800.1,2124.0
2025-01-28 15:15:00,800.05,801.21,799.93,800.39,2805.0,800.05,801.21,799.93,800.39,2805.0
2025-01-28 15:20:00,799.95,801.54,799.74,801.27,16722.0,799.95,801.54,799.74,801.27,16722.0
2025-01-28 15:25:00,801.26,801.26,799.3,800.12,2406.0,801.26,801.26,799.3,800.12,2406.0
2025-01-28 15:30:00,800.12,802.46,800.12,801.04,2586.0,800.12,802.46,800.12,801.04,2586.0
2025-01-28 15:35:00,801.17,802.11,798.13,799.08,2411.0,801.17,802.11,798.13,799.08,2411.0
2025-01-28 15:40:00,798.96,799.01,797.29,797.29,1009.0,798.96,799.01,797.29,797.29,1009.0
2025-01-28 15:45:00,797.1,797.54,793.61,793.78,3072.0,797.1,797.54,793.61,793.78,3072.0
2025-01-28 15:50:00,792.77,793.74,791.3,793.08,13758.0,792.77,793.74,791.3,793.08,13758.0
2025-01-28 15:55:00,793.2,795.14,792.3,795.14,17447.0,793.2,795.14,792.3,795.14,17447.0
2025-01-29 09:30:00,788.73,793.27,782.86,786.16,10493.0,788.73,793.27,782.86,786.16,10493.0
2025-01-29 09:35:00,785.51,786.59,773.93,776.95,5442.0,785.51,786.59,773.93,776.95,5442.0
2025-01-29 09:40:00,779.47,779.47,766.9,767.45,7552.0,779.47,779.47,766.9,767.45,7552.0
2025-01-29 09:45:00,766.87,774.4,766.87,773.0,5940.0,766.87,774.4,766.87,773.0,5940.0
2025-01-29 09:50:00,772.25,773.6,770.05,770.8,4921.0,772.25,773.6,770.05,770.8,4921.0
2025-01-29 09:55:00,770.0,772.38,767.04,767.09,2108.0,770.0,772.38,767.04,767.09,2108.0
2025-01-29 10:00:00,769.41,771.59,767.16,771.59,3010.0,769.41,771.59,767.16,771.59,3010.0
2025-01-29 10:05:00,771.69,772.16,768.96,770.01,3034.0,771.69,772.16,768.96,770.01,3034.0
2025-01-29 10:10:00,770.21,774.68,770.01,770.01,15831.0,770.21,774.68,770.01,770.01,15831.0
2025-01-29 10:15:00,770.31,772.71,770.26,772.59,2678.0,770.31,772.71,770.26,772.59,2678.0
2025-01-29 10:20:00,773.72,776.79,770.42,772.13,4586.0,773.72,776.79,770.42,772.13,4586.0
2025-01-29 10:25:00,771.27,772.08,767.0,767.0,7729.0,771.27,772.08,767.0,767.0,7729.0
2025-01-29 10:30:00,767.67,770.37,767.59,768.82,3865.0,767.67,770.37,767.59,768.82,3865.0
2025-01-29 10:35:00,769.74,769.99,768.25,769.31,2047.0,769.74,769.99,768.25,769.31,2047.0
2025-01-29 10:40:00,769.18,769.97,766.9,767.86,8350.0,769.18,769.97,766.9,767.86,8350.0
2025-01-29 10:45:00,767.7,772.84,766.4,770.58,14405.0,767.7,772.84,766.4,770.58,14405.0
2025-01-29 10:50:00,772.25,778.85,772.25,777.25,1676.0,772.25,778.85,772.25,777.25,1676.0
2025-01-29 10:55:00,775.55,777.57,773.69,775.49,2000.0,775.55,777.57,773.69,775.49,2000.0
2025-01-29 11:00:00,773.69,777.54,773.24,777.11,3985.0,773.69,777.54,773.24,777.11,3985.0
2025-01-29 11:05:00,777.11,777.11,774.4,775.77,1000.0,777.11,777.11,774.4,775.77,1000.0
2025-01-29 11:10:00,774.48,778.92,774.47,777.41,1400.0,774.48,778.92,774.47,777.41,1400.0
2025-01-29 11:15:00,776.94,777.45,775.06,776.7,1514.0,776.94,777.45,775.06,776.7,1514.0
2025-01-29 11:20:00,775.97,777.6,775.97,777.2,900.0,775.97,777.6,775.97,777.2,900.0
2025-01-29 11:25:00,778.18,778.18,774.0,776.28,1602.0,778.18,778.18,774.0,776.28,1602.0
2025-01-29 11:30:00,777.72,778.98,776.82,778.97,5009.0,777.72,778.98,776.82,778.97,5009.0
2025-01-29 11:35:00,776.6,777.91,774.74,774.74,1100.0,776.6,777.91,774.74,774.74,1100.0
2025-01-29 11:40:00,776.39,777.58,775.04,777.47,10302.0,776.39,777.58,775.04,777.47,10302.0
2025-01-29 11:45:00,779.0,779.58,778.45,778.99,1903.0,779.0,779.58,778.45,778.99,1903.0
2025-01-29 11:50:00,778.99,778.99,778.99,778.99,0.0,778.99,778.99,778.99,778.99,0.0
2025-01-29 11:55:00,777.43,778.45,776.95,777.05,604.0,777.43,778.45,776.95,777.05,604.0
2025-01-29 12:00:00,779.21,780.81,779.21,780.43,1155.0,779.21,780.81,779.21,780.43,1155.0
2025-01-29 12:05:00,780.43,780.43,780.43,780.43,0.0,780.43,780.43,780.43,780.43,0.0
2025-01-29 12:10:00,779.63,780.28,779.63,780.28,200.0,779.63,780.28,779.63,780.28,200.0
2025-01-29 12:15:00,781.0,781.0,780.66,780.66,333.0,781.0,781.0,780.66,780.66,333.0
2025-01-29 12:20:00,781.25,782.37,780.66,781.63,1943.0,781.25,782.37,780.66,781.63,1943.0
2025-01-29 12:25:00,782.05,782.05,780.36,781.05,530.0,782.05,782.05,780.36,781.05,530.0
2025-01-29 12:30:00,782.02,784.34,782.02,784.34,420.0,782.02,784.34,782.02,784.34,420.0
2025-01-29 12:35:00,784.08,785.11,783.7,783.91,2250.0,784.08,785.11,783.7,783.91,2250.0
2025-01-29 12:40:00,782.99,785.89,782.99,785.88,1451.0,782.99,785.89,782.99,785.88,1451.0
2025-01-29 12:45:00,784.56,784.56,782.34,783.97,1213.0,784.56,784.56,782.34,783.97,1213.0
2025-01-29 12:50:00,783.92,783.92,783.44,783.45,600.0,783.92,783.92,783.44,783.45,600.0
2025-01-29 12:55:00,783.57,784.56,783.57,783.79,1200.0,783.57,784.56,783.57,783.79,1200.0
2025-01-29 13:00:00,783.87,784.57,781.08,781.29,2599.0,783.87,784.57,781.08,781.29,2599.0
2025-01-29 13:05:00,780.44,782.8,779.81,782.8,1687.0,780.44,782.8,779.81,782.8,1687.0
2025-01-29 13:10:00,782.39,783.73,781.84,783.73,1610.0,782.39,783.73,781.84,783.73,1610.0
2025-01-29 13:15:00,782.2,782.55,781.73,781.73,400.0,782.2,782.55,781.73,781.73,400.0
2025-01-29 13:20:00,781.16,781.21,778.76,778.76,2468.0,781.16,781.21,778.76,778.76,2468.0
2025-01-29 13:25:00,778.35,781.0,778.35,781.0,4482.0,778.35,781.0,778.35,781.0,4482.0
2025-01-29 13:30:00,781.21,782.22,780.12,780.12,761.0,781.21,782.22,780.12,780.12,761.0
2025-01-29 13:35:00,781.19,782.25,780.41,780.42,800.0,781.19,782.25,780.41,780.42,800.0
2025-01-29 13:40:00,779.84,780.66,779.84,780.23,400.0,779.84,780.66,779.84,780.23,400.0
2025-01-29 13:45:00,780.23,780.23,780.23,780.23,0.0,780.23,780.23,780.23,780.23,0.0
2025-01-29 13:50:00,783.56,787.1,782.7,787.0,5266.0,783.56,787.1,782.7,787.0,5266.0
2025-01-29 13:55:00,787.0,787.0,787.0,787.0,0.0,787.0,787.0,787.0,787.0,0.0
2025-01-29 14:00:00,784.98,785.78,783.13,784.67,1637.0,784.98,785.78,783.13,784.67,1637.0
2025-01-29 14:05:00,784.5,784.63,784.5,784.63,300.0,784.5,784.63,784.5,784.63,300.0
2025-01-29 14:10:00,784.51,784.64,783.49,783.99,2818.0,784.51,784.64,783.49,783.99,2818.0
2025-01-29 14:15:00,784.12,784.12,782.54,782.54,2744.0,784.12,784.12,782.54,782.54,2744.0
2025-01-29 14:20:00,783.35,783.68,782.74,783.47,1487.0,783.35,783.68,782.74,783.47,1487.0
2025-01-29 14:25:00,782.8,785.39,782.74,783.64,2865.0,782.8,785.39,782.74,783.64,2865.0
2025-01-29 14:30:00,783.08,784.98,782.61,782.61,6847.0,783.08,784.98,782.61,782.61,6847.0
2025-01-29 14:35:00,782.67,783.5,779.75,781.5,2265.0,782.67,783.5,779.75,781.5,2265.0
2025-01-29 14:40:00,781.07,784.94,781.07,783.24,2741.0,781.07,784.94,781.07,783.24,2741.0
2025-01-29 14:45:00,782.5,785.28,781.99,783.6,3731.0,782.5,785.28,781.99,783.6,3731.0
2025-01-29 14:50:00,783.41,785.37,783.41,783.58,2203.0,783.41,785.37,783.41,783.58,2203.0
2025-01-29 14:55:00,783.75,785.74,781.34,781.35,700.0,783.75,785.74,781.34,781.35,700.0
2025-01-29 15:00:00,784.53,784.53,781.31,781.31,1137.0,784.53,784.53,781.31,781.31,1137.0
2025-01-29 15:05:00,783.05,784.83,782.39,784.33,3364.0,783.05,784.83,782.39,784.33,3364.0
2025-01-29 15:10:00,784.26,784.43,781.11,781.13,2600.0,784.26,784.43,781.11,781.13,2600.0
2025-01-29 15:15:00,782.4,784.31,778.25,779.81,2017.0,782.4,784.31,778.25,779.81,2017.0
2025-01-29 15:20:00,780.96,782.3,780.89,782.12,8092.0,780.96,782.3,780.89,782.12,8092.0
2025-01-29 15:25:00,781.67,785.73,781.67,783.94,6452.0,781.67,785.73,781.67,783.94,6452.0
2025-01-29 15:30:00,783.13,784.62,782.52,782.52,2700.0,783.13,784.62,782.52,782.52,2700.0
2025-01-29 15:35:00,781.74,781.74,778.73,779.81,3328.0,781.74,781.74,778.73,779.81,3328.0
2025-01-29 15:40:00,778.77,780.55,778.06,778.75,3520.0,778.77,780.55,778.06,778.75,3520.0
2025-01-29 15:45:00,778.8,779.93,776.51,776.51,8743.0,778.8,779.93,776.51,776.51,8743.0
2025-01-29 15:50:00,777.34,779.35,776.92,778.47,9315.0,777.34,779.35,776.92,778.47,9315.0
2025-01-29 15:55:00,778.47,780.64,777.63,777.79,28407.0,778.47,780.64,777.63,777.79,28407.0
2025-01-30 09:30:00,782.0,782.0,778.52,779.77,8323.0,782.0,782.0,778.52,779.77,8323.0
2025-01-30 09:35:00,780.47,780.5,770.0,773.65,15929.0,780.47,780.5,770.0,773.65,15929.0
2025-01-30 09:40:00,772.0,778.41,772.0,776.0,7666.0,772.0,778.41,772.0,776.0,7666.0
2025-01-30 09:45:00,775.06,779.81,771.79,777.76,10042.0,775.06,779.81,771.79,777.76,10042.0
2025-01-30 09:50:00,778.96,780.89,776.78,777.5,2040.0,778.96,780.89,776.78,777.5,2040.0
2025-01-30 09:55:00,779.09,784.46,779.08,782.41,1340.0,779.09,784.46,779.08,782.41,1340.0
2025-01-30 10:00:00,780.88,780.88,773.99,773.99,2019.0,780.88,780.88,773.99,773.99,2019.0
2025-01-30 10:05:00,777.25,779.5,775.0,775.0,1449.0,777.25,779.5,775.0,775.0,1449.0
2025-01-30 10:10:00,775.64,779.54,775.64,777.18,300.0,775.64,779.54,775.64,777.18,300.0
2025-01-30 10:15:00,778.23,780.96,778.23,780.96,400.0,778.23,780.96,778.23,780.96,400.0
2025-01-30 10:20:00,779.07,779.07,776.71,776.71,200.0,779.07,779.07,776.71,776.71,200.0
2025-01-30 10:25:00,780.36,782.81,779.97,780.46,13138.0,780.36,782.81,779.97,780.46,13138.0
2025-01-30 10:30:00,780.46,781.15,778.69,779.26,1454.0,780.46,781.15,778.69,779.26,1454.0
2025-01-30 10:35:00,781.09,782.7,779.26,779.26,5700.0,781.09,782.7,779.26,779.26,5700.0
2025-01-30 10:40:00,778.47,778.81,778.47,778.81,200.0,778.47,778.81,778.47,778.81,200.0
2025-01-30 10:45:00,777.95,779.31,777.18,779.31,800.0,777.95,779.31,777.18,779.31,800.0
2025-01-30 10:50:00,777.31,777.31,777.3,777.31,100.0,777.31,777.31,777.3,777.31,100.0
2025-01-30 10:55:00,778.0,778.11,774.79,776.24,7310.0,778.0,778.11,774.79,776.24,7310.0
2025-01-30 11:00:00,778.11,778.12,775.22,775.22,1127.0,778.11,778.12,775.22,775.22,1127.0
2025-01-30 11:05:00,776.72,776.88,776.72,776.88,300.0,776.72,776.88,776.72,776.88,300.0
2025-01-30 11:10:00,778.06,778.06,775.77,776.38,3636.0,778.06,778.06,775.77,776.38,3636.0
2025-01-30 11:15:00,776.38,779.26,776.38,778.09,1375.0,776.38,779.26,776.38,778.09,1375.0
2025-01-30 11:20:00,778.36,779.3,778.36,779.3,200.0,778.36,779.3,778.36,779.3,200.0
2025-01-30 11:25:00,778.33,778.33,777.97,777.97,531.0,778.33,778.33,777.97,777.97,531.0
2025-01-30 11:30:00,779.09,779.09,779.09,779.09,100.0,779.09,779.09,779.09,779.09,100.0
2025-01-30 11:35:00,778.27,780.01,776.61,776.61,4714.0,778.27,780.01,776.61,776.61,4714.0
2025-01-30 11:40:00,776.8,776.8,776.8,776.8,100.0,776.8,776.8,776.8,776.8,100.0
2025-01-30 11:45:00,776.8,776.8,776.8,776.8,0.0,776.8,776.8,776.8,776.8,0.0
2025-01-30 11:50:00,778.29,778.55,777.06,777.06,1179.0,778.29,778.55,777.06,777.06,1179.0
2025-01-30 11:55:00,776.88,781.04,776.88,780.18,1628.0,776.88,781.04,776.88,780.18,1628.0
2025-01-30 12:00:00,779.0,780.75,778.98,779.73,1350.0,779.0,780.75,778.98,779.73,1350.0
2025-01-30 12:05:00,780.75,781.04,778.12,780.05,1139.0,780.75,781.04,778.12,780.05,1139.0
2025-01-30 12:10:00,779.69,780.86,779.2,780.35,3984.0,779.69,780.86,779.2,780.35,3984.0
2025-01-30 12:15:00,782.07,782.99,780.92,782.88,3467.0,782.07,782.99,780.92,782.88,3467.0
2025-01-30 12:20:00,782.08,783.59,781.11,783.59,3200.0,782.08,783.59,781.11,783.59,3200.0
2025-01-30 12:25:00,784.35,784.35,780.73,782.03,5900.0,784.35,784.35,780.73,782.03,5900.0
2025-01-30 12:30:00,781.6,783.42,779.36,783.42,4308.0,781.6,783.42,779.36,783.42,4308.0
2025-01-30 12:35:00,782.25,783.79,782.09,782.1,2318.0,782.25,783.79,782.09,782.1,2318.0
2025-01-30 12:40:00,782.38,782.38,780.05,780.05,700.0,782.38,782.38,780.05,780.05,700.0
2025-01-30 12:45:00,781.4,781.57,781.4,781.57,200.0,781.4,781.57,781.4,781.57,200.0
2025-01-30 12:50:00,781.17,781.81,780.03,781.27,1460.0,781.17,781.81,780.03,781.27,1460.0
2025-01-30 12:55:00,781.16,781.16,779.22,780.63,2778.0,781.16,781.16,779.22,780.63,2778.0
2025-01-30 13:00:00,779.6,779.91,778.98,779.58,24060.0,779.6,779.91,778.98,779.58,24060.0
2025-01-30 13:05:00,779.58,780.84,779.58,780.83,6103.0,779.58,780.84,779.58,780.83,6103.0
2025-01-30 13:10:00,780.84,780.84,779.32,779.76,1962.0,780.84,780.84,779.32,779.76,1962.0
2025-01-30 13:15:00,779.76,779.76,778.68,778.95,300.0,779.76,779.76,778.68,778.95,300.0
2025-01-30 13:20:00,777.9,778.77,777.9,778.59,300.0,777.9,778.77,777.9,778.59,300.0
2025-01-30 13:25:00,778.84,778.84,778.16,778.53,900.0,778.84,778.84,778.16,778.53,900.0
2025-01-30 13:30:00,778.59,779.15,778.58,778.59,900.0,778.59,779.15,778.58,778.59,900.0
2025-01-30 13:35:00,777.93,780.22,777.93,778.9,3000.0,777.93,780.22,777.93,778.9,3000.0
2025-01-30 13:40:00,778.3,778.32,777.64,778.32,808.0,778.3,778.32,777.64,778.32,808.0
2025-01-30 13:45:00,778.32,778.49,777.81,777.95,948.0,778.32,778.49,777.81,777.95,948.0
2025-01-30 13:50:00,778.47,778.66,778.47,778.63,500.0,778.47,778.66,778.47,778.63,500.0
2025-01-30 13:55:00,778.6,778.63,777.52,777.52,967.0,778.6,778.63,777.52,777.52,967.0
2025-01-30 14:00:00,777.32,777.32,776.78,777.11,1400.0,777.32,777.32,776.78,777.11,1400.0
2025-01-30 14:05:00,777.76,778.62,777.42,777.84,3217.0,777.76,778.62,777.42,777.84,3217.0
2025-01-30 14:10:00,777.91,778.16,777.17,777.45,1600.0,777.91,778.16,777.17,777.45,1600.0
2025-01-30 14:15:00,776.97,777.92,776.97,777.7,2733.0,776.97,777.92,776.97,777.7,2733.0
2025-01-30 14:20:00,777.7,778.12,777.24,777.95,6899.0,777.7,778.12,777.24,777.95,6899.0
2025-01-30 14:25:00,777.41,777.41,776.45,777.0,2400.0,777.41,777.41,776.45,777.0,2400.0
2025-01-30 14:30:00,777.0,777.39,776.73,776.94,4148.0,777.0,777.39,776.73,776.94,4148.0
2025-01-30 14:35:00,776.94,778.51,776.94,777.19,3849.0,776.94,778.51,776.94,777.19,3849.0
2025-01-30 14:40:00,776.92,778.28,776.24,778.28,1300.0,776.92,778.28,776.24,778.28,1300.0
2025-01-30 14:45:00,776.76,779.49,776.62,779.49,4922.0,776.76,779.49,776.62,779.49,4922.0
2025-01-30 14:50:00,779.25,780.11,779.25,780.11,834.0,779.25,780.11,779.25,780.11,834.0
2025-01-30 14:55:00,780.28,781.0,779.25,780.31,16256.0,780.28,781.0,779.25,780.31,16256.0
2025-01-30 15:00:00,780.02,780.47,779.71,779.81,1164.0,780.02,780.47,779.71,779.81,1164.0
2025-01-30 15:05:00,779.81,779.82,777.68,777.68,1527.0,779.81,779.82,777.68,777.68,1527.0
2025-01-30 15:10:00,777.88,779.2,777.88,778.57,3344.0,777.88,779.2,777.88,778.57,3344.0
2025-01-30 15:15:00,778.77,779.0,776.39,777.52,4858.0,778.77,779.0,776.39,777.52,4858.0
2025-01-30 15:20:00,777.75,778.51,777.68,778.11,1615.0,777.75,778.51,777.68,778.11,1615.0
2025-01-30 15:25:00,777.56,778.1,776.68,776.68,1425.0,777.56,778.1,776.68,776.68,1425.0
2025-01-30 15:30:00,776.68,776.68,776.1,776.4,922.0,776.68,776.68,776.1,776.4,922.0
2025-01-30 15:35:00,776.38,776.38,772.34,773.0,4030.0,776.38,776.38,772.34,773.0,4030.0
2025-01-30 15:40:00,773.22,773.22,770.56,771.41,10559.0,773.22,773.22,770.56,771.41,10559.0
2025-01-30 15:45:00,771.44,772.99,770.56,772.63,6594.0,771.44,772.99,770.56,772.63,6594.0
2025-01-30 15:50:00,772.09,772.99,771.51,772.47,13842.0,772.09,772.99,771.51,772.47,13842.0
2025-01-30 15:55:00,772.85,773.41,771.93,772.4,23021.0,772.85,773.41,771.93,772.4,23021.0
2025-01-31 09:30:00,791.78,800.0,791.78,794.39,8667.0,791.78,800.0,791.78,794.39,8667.0
2025-01-31 09:35:00,792.6,794.32,784.41,791.86,4877.0,792.6,794.32,784.41,791.86,4877.0
2025-01-31 09:40:00,791.86,795.82,789.95,790.0,7539.0,791.86,795.82,789.95,790.0,7539.0
2025-01-31 09:45:00,790.5,790.99,788.61,789.43,1002.0,790.5,790.99,788.61,789.43,1002.0
2025-01-31 09:50:00,788.62,789.27,785.59,787.27,9229.0,788.62,789.27,785.59,787.27,9229.0
2025-01-31 09:55:00,785.9,787.44,783.07,786.22,3007.0,785.9,787.44,783.07,786.22,3007.0
2025-01-31 10:00:00,787.04,789.54,785.72,788.31,3082.0,787.04,789.54,785.72,788.31,3082.0
2025-01-31 10:05:00,788.31,791.0,785.72,785.72,2373.0,788.31,791.0,785.72,785.72,2373.0
2025-01-31 10:10:00,786.43,789.23,786.42,787.88,5074.0,786.43,789.23,786.42,787.88,5074.0
2025-01-31 10:15:00,789.32,790.98,787.34,788.95,3287.0,789.32,790.98,787.34,788.95,3287.0
2025-01-31 10:20:00,788.96,789.54,788.21,788.21,1121.0,788.96,789.54,788.21,788.21,1121.0
2025-01-31 10:25:00,786.9,786.91,786.9,786.9,399.0,786.9,786.91,786.9,786.9,399.0
2025-01-31 10:30:00,788.95,789.32,788.6,788.6,601.0,788.95,789.32,788.6,788.6,601.0
2025-01-31 10:35:00,790.62,790.62,788.26,788.26,2659.0,790.62,790.62,788.26,788.26,2659.0
2025-01-31 10:40:00,787.54,787.54,785.41,786.71,3507.0,787.54,787.54,785.41,786.71,3507.0
2025-01-31 10:45:00,785.7,787.49,785.67,787.2,732.0,785.7,787.49,785.67,787.2,732.0
2025-01-31 10:50:00,786.14,788.58,786.14,788.58,6585.0,786.14,788.58,786.14,788.58,6585.0
2025-01-31 10:55:00,788.58,789.0,786.86,786.86,4006.0,788.58,789.0,786.86,786.86,4006.0
2025-01-31 11:00:00,786.87,788.25,786.86,786.86,3838.0,786.87,788.25,786.86,786.86,3838.0
2025-01-31 11:05:00,786.86,788.25,786.66,787.8,1033.0,786.86,788.25,786.66,787.8,1033.0
2025-01-31 11:10:00,787.61,787.83,787.6,787.83,850.0,787.61,787.83,787.6,787.83,850.0
2025-01-31 11:15:00,787.83,789.0,786.21,786.49,2007.0,787.83,789.0,786.21,786.49,2007.0
2025-01-31 11:20:00,785.25,785.9,785.24,785.9,300.0,785.25,785.9,785.24,785.9,300.0
2025-01-31 11:25:00,785.32,785.32,784.54,784.59,911.0,785.32,785.32,784.54,784.59,911.0
2025-01-31 11:30:00,784.59,785.35,784.02,785.18,2662.0,784.59,785.35,784.02,785.18,2662.0
2025-01-31 11:35:00,785.5,785.5,785.49,785.5,200.0,785.5,785.5,785.49,785.5,200.0
2025-01-31 11:40:00,785.48,785.48,783.92,784.96,2771.0,785.48,785.48,783.92,784.96,2771.0
2025-01-31 11:45:00,784.44,784.44,783.43,783.43,573.0,784.44,784.44,783.43,783.43,573.0
2025-01-31 11:50:00,783.99,784.37,783.79,783.79,700.0,783.99,784.37,783.79,783.79,700.0
2025-01-31 11:55:00,783.43,784.15,782.99,782.99,1998.0,783.43,784.15,782.99,782.99,1998.0
2025-01-31 12:00:00,783.12,784.54,782.66,782.95,3102.0,783.12,784.54,782.66,782.95,3102.0
2025-01-31 12:05:00,782.58,782.58,780.75,781.64,2100.0,782.58,782.58,780.75,781.64,2100.0
2025-01-31 12:10:00,781.64,784.09,781.64,784.03,1320.0,781.64,784.09,781.64,784.03,1320.0
2025-01-31 12:15:00,784.01,784.01,781.81,782.43,1771.0,784.01,784.01,781.81,782.43,1771.0
2025-01-31 12:20:00,783.33,784.63,783.33,783.51,310.0,783.33,784.63,783.33,783.51,310.0
2025-01-31 12:25:00,784.07,784.07,783.22,783.23,500.0,784.07,784.07,783.22,783.23,500.0
2025-01-31 12:30:00,784.38,784.38,783.97,783.97,200.0,784.38,784.38,783.97,783.97,200.0
2025-01-31 12:35:00,783.78,783.78,783.78,783.78,401.0,783.78,783.78,783.78,783.78,401.0
2025-01-31 12:40:00,783.78,790.1,782.69,788.31,23114.0,783.78,790.1,782.69,788.31,23114.0
2025-01-31 12:45:00,788.3,788.3,788.3,788.3,600.0,788.3,788.3,788.3,788.3,600.0
2025-01-31 12:50:00,788.11,788.11,787.74,787.74,210.0,788.11,788.11,787.74,787.74,210.0
2025-01-31 12:55:00,787.23,787.23,786.0,786.0,2173.0,787.23,787.23,786.0,786.0,2173.0
2025-01-31 13:00:00,786.53,787.92,786.0,787.92,1522.0,786.53,787.92,786.0,787.92,1522.0
2025-01-31 13:05:00,787.83,788.88,787.83,787.84,3253.0,787.83,788.88,787.83,787.84,3253.0
2025-01-31 13:10:00,787.83,787.83,787.83,787.83,200.0,787.83,787.83,787.83,787.83,200.0
2025-01-31 13:15:00,787.83,787.83,786.79,786.79,948.0,787.83,787.83,786.79,786.79,948.0
2025-01-31 13:20:00,786.67,786.83,786.46,786.77,500.0,786.67,786.83,786.46,786.77,500.0
2025-01-31 13:25:00,786.18,787.28,785.91,786.04,700.0,786.18,787.28,785.91,786.04,700.0
2025-01-31 13:30:00,785.94,786.28,785.08,785.08,400.0,785.94,786.28,785.08,785.08,400.0
2025-01-31 13:35:00,786.36,786.4,786.36,786.4,200.0,786.36,786.4,786.36,786.4,200.0
2025-01-31 13:40:00,784.15,785.85,784.15,785.27,983.0,784.15,785.85,784.15,785.27,983.0
2025-01-31 13:45:00,786.24,786.24,786.24,786.24,100.0,786.24,786.24,786.24,786.24,100.0
2025-01-31 13:50:00,785.14,785.14,784.13,784.23,446.0,785.14,785.14,784.13,784.23,446.0
2025-01-31 13:55:00,783.44,784.14,783.44,783.96,2798.0,783.44,784.14,783.44,783.96,2798.0
2025-01-31 14:00:00,784.13,784.13,783.03,783.42,1918.0,784.13,784.13,783.03,783.42,1918.0
2025-01-31 14:05:00,783.04,783.96,782.43,782.96,7060.0,783.04,783.96,782.43,782.96,7060.0
2025-01-31 14:10:00,783.0,784.14,782.99,783.68,1100.0,783.0,784.14,782.99,783.68,1100.0
2025-01-31 14:15:00,784.0,784.34,783.67,783.68,600.0,784.0,784.34,783.67,783.68,600.0
2025-01-31 14:20:00,783.68,784.0,782.56,783.32,1921.0,783.68,784.0,782.56,783.32,1921.0
2025-01-31 14:25:00,783.55,784.0,783.54,784.0,300.0,783.55,784.0,783.54,784.0,300.0
2025-01-31 14:30:00,784.0,784.52,783.95,784.51,1200.0,784.0,784.52,783.95,784.51,1200.0
2025-01-31 14:35:00,783.63,784.83,782.69,783.89,4468.0,783.63,784.83,782.69,783.89,4468.0
2025-01-31 14:40:00,782.95,783.99,782.77,783.49,9520.0,782.95,783.99,782.77,783.49,9520.0
2025-01-31 14:45:00,783.49,783.7,780.39,782.98,15742.0,783.49,783.7,780.39,782.98,15742.0
2025-01-31 14:50:00,783.03,784.49,783.03,784.49,520.0,783.03,784.49,783.03,784.49,520.0
2025-01-31 14:55:00,785.66,786.33,785.57,786.33,800.0,785.66,786.33,785.57,786.33,800.0
2025-01-31 15:00:00,784.53,784.53,781.69,781.69,1000.0,784.53,784.53,781.69,781.69,1000.0
2025-01-31 15:05:00,781.51,781.51,780.89,780.89,600.0,781.51,781.51,780.89,780.89,600.0
2025-01-31 15:10:00,781.47,781.47,780.27,780.69,400.0,781.47,781.47,780.27,780.69,400.0
2025-01-31 15:15:00,780.06,781.18,779.72,780.29,1452.0,780.06,781.18,779.72,780.29,1452.0
2025-01-31 15:20:00,780.59,781.56,780.58,781.56,734.0,780.59,781.56,780.58,781.56,734.0
2025-01-31 15:25:00,781.48,781.57,778.94,778.94,1783.0,781.48,781.57,778.94,778.94,1783.0
2025-01-31 15:30:00,780.54,781.22,780.52,781.22,519.0,780.54,781.22,780.52,781.22,519.0
2025-01-31 15:35:00,781.13,781.13,779.94,779.94,300.0,781.13,781.13,779.94,779.94,300.0
2025-01-31 15:40:00,779.92,781.13,779.62,780.35,2415.0,779.92,781.13,779.62,780.35,2415.0
2025-01-31 15:45:00,781.1,783.56,780.43,782.66,2020.0,781.1,783.56,780.43,782.66,2020.0
2025-01-31 15:50:00,782.48,783.72,779.43,779.43,4966.0,782.48,783.72,779.43,779.43,4966.0
2025-01-31 15:55:00,779.81,780.2,779.03,779.62,13212.0,779.81,780.2,779.03,779.62,13212.0
2025-02-03 09:30:00,766.4,767.56,760.0,764.32,14202.0,766.4,767.56,760.0,764.32,14202.0
2025-02-03 09:35:00,762.44,767.38,762.0,766.33,4572.0,762.44,767.38,762.0,766.33,4572.0
2025-02-03 09:40:00,764.18,764.18,756.1,758.36,5297.0,764.18,764.18,756.1,758.36,5297.0
2025-02-03 09:45:00,758.18,758.24,755.0,755.0,3204.0,758.18,758.24,755.0,755.0,3204.0
2025-02-03 09:50:00,755.24,757.12,753.66,755.33,5371.0,755.24,757.12,753.66,755.33,5371.0
2025-02-03 09:55:00,755.33,758.92,755.01,758.87,2550.0,755.33,758.92,755.01,758.87,2550.0
2025-02-03 10:00:00,756.57,756.57,750.61,753.64,2319.0,756.57,756.57,750.61,753.64,2319.0
2025-02-03 10:05:00,750.12,757.2,750.12,756.49,2982.0,750.12,757.2,750.12,756.49,2982.0
2025-02-03 10:10:00,755.65,755.65,750.79,750.79,1907.0,755.65,755.65,750.79,750.79,1907.0
2025-02-03 10:15:00,749.42,749.42,745.54,747.38,2755.0,749.42,749.42,745.54,747.38,2755.0
2025-02-03 10:20:00,748.05,754.45,746.25,752.75,3375.0,748.05,754.45,746.25,752.75,3375.0
2025-02-03 10:25:00,753.67,756.99,753.67,756.99,738.0,753.67,756.99,753.67,756.99,738.0
2025-02-03 10:30:00,758.43,758.64,757.49,758.64,668.0,758.43,758.64,757.49,758.64,668.0
2025-02-03 10:35:00,758.37,760.04,756.98,759.33,1177.0,758.37,760.04,756.98,759.33,1177.0
2025-02-03 10:40:00,759.03,759.82,757.11,757.11,643.0,759.03,759.82,757.11,757.11,643.0
2025-02-03 10:45:00,761.89,763.8,761.36,761.96,3380.0,761.89,763.8,761.36,761.96,3380.0
2025-02-03 10:50:00,761.96,764.92,761.95,764.32,1701.0,761.96,764.92,761.95,764.32,1701.0
2025-02-03 10:55:00,763.18,764.36,762.3,763.55,1345.0,763.18,764.36,762.3,763.55,1345.0
2025-02-03 11:00:00,763.41,764.42,762.3,762.33,1240.0,763.41,764.42,762.3,762.33,1240.0
2025-02-03 11:05:00,760.0,762.19,759.76,762.19,800.0,760.0,762.19,759.76,762.19,800.0
2025-02-03 11:10:00,761.62,762.3,761.28,761.87,645.0,761.62,762.3,761.28,761.87,645.0
2025-02-03 11:15:00,761.1,761.1,759.59,761.06,500.0,761.1,761.1,759.59,761.06,500.0
2025-02-03 11:20:00,761.8,763.58,761.06,763.58,1730.0,761.8,763.58,761.06,763.58,1730.0
2025-02-03 11:25:00,763.58,763.58,760.86,761.08,1000.0,763.58,763.58,760.86,761.08,1000.0
2025-02-03 11:30:00,759.59,763.41,759.59,761.95,1334.0,759.59,763.41,759.59,761.95,1334.0
2025-02-03 11:35:00,763.68,763.68,763.68,763.68,100.0,763.68,763.68,763.68,763.68,100.0
2025-02-03 11:40:00,762.44,764.56,761.27,764.56,400.0,762.44,764.56,761.27,764.56,400.0
2025-02-03 11:45:00,763.16,764.76,761.52,762.17,1300.0,763.16,764.76,761.52,762.17,1300.0
2025-02-03 11:50:00,763.89,764.17,763.89,764.17,400.0,763.89,764.17,763.89,764.17,400.0
2025-02-03 11:55:00,762.06,762.5,761.4,762.01,1168.0,762.06,762.5,761.4,762.01,1168.0
2025-02-03 12:00:00,763.98,764.0,762.81,763.13,751.0,763.98,764.0,762.81,763.13,751.0
2025-02-03 12:05:00,763.28,763.28,763.27,763.28,100.0,763.28,763.28,763.27,763.28,100.0
2025-02-03 12:10:00,762.65,763.1,762.33,762.59,2000.0,762.65,763.1,762.33,762.59,2000.0
2025-02-03 12:15:00,762.59,763.22,762.59,763.22,200.0,762.59,763.22,762.59,763.22,200.0
2025-02-03 12:20:00,763.81,766.34,763.81,766.34,600.0,763.81,766.34,763.81,766.34,600.0
2025-02-03 12:25:00,767.57,767.57,767.57,767.57,100.0,767.57,767.57,767.57,767.57,100.0
2025-02-03 12:30:00,765.79,765.79,765.01,765.01,300.0,765.79,765.79,765.01,765.01,300.0
2025-02-03 12:35:00,765.22,765.22,764.27,764.27,386.0,765.22,765.22,764.27,764.27,386.0
2025-02-03 12:40:00,764.27,764.27,764.27,764.27,0.0,764.27,764.27,764.27,764.27,0.0
2025-02-03 12:45:00,765.55,765.83,763.24,764.89,1091.0,765.55,765.83,763.24,764.89,1091.0
2025-02-03 12:50:00,767.07,767.07,767.06,767.07,100.0,767.07,767.07,767.06,767.07,100.0
2025-02-03 12:55:00,765.89,766.71,765.89,766.71,300.0,765.89,766.71,765.89,766.71,300.0
2025-02-03 13:00:00,768.07,768.68,768.07,768.68,300.0,768.07,768.68,768.07,768.68,300.0
2025-02-03 13:05:00,767.48,769.33,767.0,768.65,2030.0,767.48,769.33,767.0,768.65,2030.0
2025-02-03 13:10:00,768.76,769.74,768.76,769.63,740.0,768.76,769.74,768.76,769.63,740.0
2025-02-03 13:15:00,769.57,771.21,768.51,768.51,665.0,769.57,771.21,768.51,768.51,665.0
2025-02-03 13:20:00,768.69,769.63,768.68,769.63,300.0,768.69,769.63,768.68,769.63,300.0
2025-02-03 13:25:00,769.63,769.63,769.63,769.63,0.0,769.63,769.63,769.63,769.63,0.0
2025-02-03 13:30:00,768.71,771.96,768.59,771.95,2360.0,768.71,771.96,768.59,771.95,2360.0
2025-02-03 13:35:00,771.57,772.0,771.34,771.34,300.0,771.57,772.0,771.34,771.34,300.0
2025-02-03 13:40:00,771.09,771.3,770.1,770.1,476.0,771.09,771.3,770.1,770.1,476.0
2025-02-03 13:45:00,771.49,771.65,770.63,771.49,700.0,771.49,771.65,770.63,771.49,700.0
2025-02-03 13:50:00,771.49,771.49,771.35,771.35,300.0,771.49,771.49,771.35,771.35,300.0
2025-02-03 13:55:00,771.9,771.9,771.84,771.9,404.0,771.9,771.9,771.84,771.9,404.0
2025-02-03 14:00:00,771.8,772.26,771.0,771.22,891.0,771.8,772.26,771.0,771.22,891.0
2025-02-03 14:05:00,772.28,772.29,771.4,771.58,700.0,772.28,772.29,771.4,771.58,700.0
2025-02-03 14:10:00,772.11,772.96,771.92,772.56,1120.0,772.11,772.96,771.92,772.56,1120.0
2025-02-03 14:15:00,772.95,773.0,772.61,773.0,1055.0,772.95,773.0,772.61,773.0,1055.0
2025-02-03 14:20:00,771.61,771.61,770.27,770.27,300.0,771.61,771.61,770.27,770.27,300.0
2025-02-03 14:25:00,769.82,770.14,769.82,770.14,300.0,769.82,770.14,769.82,770.14,300.0
2025-02-03 14:30:00,770.14,770.14,770.14,770.14,0.0,770.14,770.14,770.14,770.14,0.0
2025-02-03 14:35:00,769.08,769.09,768.5,768.7,700.0,769.08,769.09,768.5,768.7,700.0
2025-02-03 14:40:00,768.7,769.74,768.68,769.74,676.0,768.7,769.74,768.68,769.74,676.0
2025-02-03 14:45:00,770.08,770.44,769.92,770.24,790.0,770.08,770.44,769.92,770.24,790.0
2025-02-03 14:50:00,770.24,770.24,770.24,770.24,100.0,770.24,770.24,770.24,770.24,100.0
2025-02-03 14:55:00,769.59,769.59,769.58,769.59,100.0,769.59,769.59,769.58,769.59,100.0
2025-02-03 15:00:00,769.2,769.34,767.87,769.03,699.0,769.2,769.34,767.87,769.03,699.0
2025-02-03 15:05:00,769.44,769.44,769.44,769.44,100.0,769.44,769.44,769.44,769.44,100.0
2025-02-03 15:10:00,769.15,769.96,769.15,769.48,654.0,769.15,769.96,769.15,769.48,654.0
2025-02-03 15:15:00,769.51,770.11,769.51,770.11,1619.0,769.51,770.11,769.51,770.11,1619.0
2025-02-03 15:20:00,768.77,770.07,768.77,770.07,712.0,768.77,770.07,768.77,770.07,712.0
2025-02-03 15:25:00,769.47,769.73,768.3,768.3,678.0,769.47,769.73,768.3,768.3,678.0
2025-02-03 15:30:00,768.22,769.14,768.22,768.53,872.0,768.22,769.14,768.22,768.53,872.0
2025-02-03 15:35:00,768.35,768.69,768.1,768.1,1364.0,768.35,768.69,768.1,768.1,1364.0
2025-02-03 15:40:00,768.77,768.78,767.46,768.2,1978.0,768.77,768.78,767.46,768.2,1978.0
2025-02-03 15:45:00,767.99,768.38,765.77,766.76,3430.0,767.99,768.38,765.77,766.76,3430.0
2025-02-03 15:50:00,766.75,767.5,765.26,765.35,5623.0,766.75,767.5,765.26,765.35,5623.0
2025-02-03 15:55:00,765.0,765.8,763.58,765.17,13978.0,765.0,765.8,763.58,765.17,13978.0
2025-02-04 09:30:00,766.67,772.49,766.67,772.49,5057.0,766.67,772.49,766.67,772.49,5057.0
2025-02-04 09:35:00,769.96,773.1,768.76,772.03,2902.0,769.96,773.1,768.76,772.03,2902.0
2025-02-04 09:40:00,773.0,773.0,768.46,768.46,2313.0,773.0,773.0,768.46,768.46,2313.0
2025-02-04 09:45:00,769.13,769.14,769.13,769.13,106.0,769.13,769.14,769.13,769.13,106.0
2025-02-04 09:50:00,768.42,769.58,765.96,769.12,1050.0,768.42,769.58,765.96,769.12,1050.0
2025-02-04 09:55:00,768.25,768.4,767.45,767.45,2500.0,768.25,768.4,767.45,767.45,2500.0
2025-02-04 10:00:00,769.25,769.25,760.88,762.7,11154.0,769.25,769.25,760.88,762.7,11154.0
2025-02-04 10:05:00,762.81,771.39,762.81,771.38,2814.0,762.81,771.39,762.81,771.38,2814.0
2025-02-04 10:10:00,769.3,770.3,766.96,767.14,775.0,769.3,770.3,766.96,767.14,775.0
2025-02-04 10:15:00,767.65,770.27,766.14,769.31,3620.0,767.65,770.27,766.14,769.31,3620.0
2025-02-04 10:20:00,769.38,770.19,766.18,767.15,3131.0,769.38,770.19,766.18,767.15,3131.0
2025-02-04 10:25:00,767.15,767.86,767.15,767.26,600.0,767.15,767.86,767.15,767.26,600.0
2025-02-04 10:30:00,765.43,769.78,765.42,766.11,4308.0,765.43,769.78,765.42,766.11,4308.0
2025-02-04 10:35:00,767.68,769.26,767.67,768.04,1557.0,767.68,769.26,767.67,768.04,1557.0
2025-02-04 10:40:00,768.04,768.92,767.57,767.93,1708.0,768.04,768.92,767.57,767.93,1708.0
2025-02-04 10:45:00,768.33,768.48,766.35,768.48,2150.0,768.33,768.48,766.35,768.48,2150.0
2025-02-04 10:50:00,768.49,769.5,768.49,769.5,200.0,768.49,769.5,768.49,769.5,200.0
2025-02-04 10:55:00,767.25,767.36,765.0,765.58,960.0,767.25,767.36,765.0,765.58,960.0
2025-02-04 11:00:00,766.07,767.64,766.06,767.63,1275.0,766.07,767.64,766.06,767.63,1275.0
2025-02-04 11:05:00,768.58,768.58,766.81,766.81,200.0,768.58,768.58,766.81,766.81,200.0
2025-02-04 11:10:00,766.61,767.58,766.61,767.29,582.0,766.61,767.58,766.61,767.29,582.0
2025-02-04 11:15:00,767.32,768.08,765.55,767.0,3143.0,767.32,768.08,765.55,767.0,3143.0
2025-02-04 11:20:00,765.72,766.72,765.72,766.72,400.0,765.72,766.72,765.72,766.72,400.0
2025-02-04 11:25:00,765.36,768.05,765.36,766.5,7497.0,765.36,768.05,765.36,766.5,7497.0
2025-02-04 11:30:00,766.98,766.98,765.94,765.94,1446.0,766.98,766.98,765.94,765.94,1446.0
2025-02-04 11:35:00,766.69,766.69,765.97,765.97,200.0,766.69,766.69,765.97,765.97,200.0
2025-02-04 11:40:00,765.6,765.9,765.1,765.1,1249.0,765.6,765.9,765.1,765.1,1249.0
2025-02-04 11:45:00,765.52,765.52,765.08,765.43,500.0,765.52,765.52,765.08,765.43,500.0
2025-02-04 11:50:00,765.19,765.19,763.49,764.24,800.0,765.19,765.19,763.49,764.24,800.0
2025-02-04 11:55:00,764.03,765.87,764.02,765.45,1700.0,764.03,765.87,764.02,765.45,1700.0
2025-02-04 12:00:00,765.17,765.3,764.1,765.3,600.0,765.17,765.3,764.1,765.3,600.0
2025-02-04 12:05:00,764.09,764.11,764.09,764.11,200.0,764.09,764.11,764.09,764.11,200.0
2025-02-04 12:10:00,764.08,765.21,763.77,765.2,1802.0,764.08,765.21,763.77,765.2,1802.0
2025-02-04 12:15:00,764.52,764.52,763.62,763.62,537.0,764.52,764.52,763.62,763.62,537.0
2025-02-04 12:20:00,762.69,763.14,762.68,763.14,500.0,762.69,763.14,762.68,763.14,500.0
2025-02-04 12:25:00,763.14,763.3,761.53,761.85,900.0,763.14,763.3,761.53,761.85,900.0
2025-02-04 12:30:00,762.37,762.37,761.85,762.35,700.0,762.37,762.37,761.85,762.35,700.0
2025-02-04 12:35:00,762.79,763.01,762.76,763.01,300.0,762.79,763.01,762.76,763.01,300.0
2025-02-04 12:40:00,761.59,762.61,761.59,762.46,1852.0,761.59,762.61,761.59,762.46,1852.0
2025-02-04 12:45:00,762.46,763.32,762.45,762.5,3180.0,762.46,763.32,762.45,762.5,3180.0
2025-02-04 12:50:00,762.99,764.41,762.98,764.41,2035.0,762.99,764.41,762.98,764.41,2035.0
2025-02-04 12:55:00,764.14,764.3,763.53,764.0,1400.0,764.14,764.3,763.53,764.0,1400.0
2025-02-04 13:00:00,764.3,764.3,763.31,763.31,500.0,764.3,764.3,763.31,763.31,500.0
2025-02-04 13:05:00,763.31,763.31,762.12,762.88,861.0,763.31,763.31,762.12,762.88,861.0
2025-02-04 13:10:00,763.02,764.03,762.05,762.96,676.0,763.02,764.03,762.05,762.96,676.0
2025-02-04 13:15:00,762.29,764.0,762.04,763.33,5735.0,762.29,764.0,762.04,763.33,5735.0
2025-02-04 13:20:00,763.33,764.33,763.33,764.2,4000.0,763.33,764.33,763.33,764.2,4000.0
2025-02-04 13:25:00,764.3,764.78,763.62,764.23,730.0,764.3,764.78,763.62,764.23,730.0
2025-02-04 13:30:00,764.49,764.49,762.99,763.33,5503.0,764.49,764.49,762.99,763.33,5503.0
2025-02-04 13:35:00,763.88,765.0,763.88,765.0,3074.0,763.88,765.0,763.88,765.0,3074.0
2025-02-04 13:40:00,764.58,765.0,764.25,764.61,2300.0,764.58,765.0,764.25,764.61,2300.0
2025-02-04 13:45:00,764.59,764.99,763.97,764.1,1958.0,764.59,764.99,763.97,764.1,1958.0
2025-02-04 13:50:00,764.1,764.1,764.1,764.1,0.0,764.1,764.1,764.1,764.1,0.0
2025-02-04 13:55:00,763.57,763.86,762.51,762.84,990.0,763.57,763.86,762.51,762.84,990.0
2025-02-04 14:00:00,762.99,762.99,761.77,762.18,517.0,762.99,762.99,761.77,762.18,517.0
2025-02-04 14:05:00,761.81,764.01,761.81,764.01,2103.0,761.81,764.01,761.81,764.01,2103.0
2025-02-04 14:10:00,764.09,764.89,764.08,764.24,660.0,764.09,764.89,764.08,764.24,660.0
2025-02-04 14:15:00,764.24,764.24,763.97,764.18,540.0,764.24,764.24,763.97,764.18,540.0
2025-02-04 14:20:00,764.23,764.23,763.32,763.61,940.0,764.23,764.23,763.32,763.61,940.0
2025-02-04 14:25:00,763.65,765.76,763.6,764.7,8640.0,763.65,765.76,763.6,764.7,8640.0
2025-02-04 14:30:00,764.24,766.0,764.23,765.39,4544.0,764.24,766.0,764.23,765.39,4544.0
2025-02-04 14:35:00,765.39,765.4,764.79,765.32,2221.0,765.39,765.4,764.79,765.32,2221.0
2025-02-04 14:40:00,765.32,767.1,765.31,767.1,2535.0,765.32,767.1,765.31,767.1,2535.0
2025-02-04 14:45:00,767.24,767.24,765.54,765.6,2363.0,767.24,767.24,765.54,765.6,2363.0
2025-02-04 14:50:00,765.29,765.29,764.63,764.63,1531.0,765.29,765.29,764.63,764.63,1531.0
2025-02-04 14:55:00,765.16,765.16,763.66,764.08,1400.0,765.16,765.16,763.66,764.08,1400.0
2025-02-04 15:00:00,763.91,764.1,763.91,764.1,200.0,763.91,764.1,763.91,764.1,200.0
2025-02-04 15:05:00,762.78,763.5,762.71,763.5,967.0,762.78,763.5,762.71,763.5,967.0
2025-02-04 15:10:00,763.87,764.6,762.93,763.76,4133.0,763.87,764.6,762.93,763.76,4133.0
2025-02-04 15:15:00,763.76,764.0,763.42,763.42,1140.0,763.76,764.0,763.42,763.42,1140.0
2025-02-04 15:20:00,764.15,764.18,763.09,763.09,1370.0,764.15,764.18,763.09,763.09,1370.0
2025-02-04 15:25:00,763.87,765.27,763.86,765.26,2582.0,763.87,765.27,763.86,765.26,2582.0
2025-02-04 15:30:00,766.1,766.1,764.9,765.66,400.0,766.1,766.1,764.9,765.66,400.0
2025-02-04 15:35:00,765.69,768.4,764.65,768.4,11530.0,765.69,768.4,764.65,768.4,11530.0
2025-02-04 15:40:00,767.52,767.81,767.52,767.77,375.0,767.52,767.81,767.52,767.77,375.0
2025-02-04 15:45:00,766.99,767.4,765.88,766.44,2318.0,766.99,767.4,765.88,766.44,2318.0
2025-02-04 15:50:00,767.29,767.3,765.61,765.94,10125.0,767.29,767.3,765.61,765.94,10125.0
2025-02-04 15:55:00,765.93,766.39,763.16,763.16,31918.0,765.93,766.39,763.16,763.16,31918.0
2025-02-05 09:30:00,764.53,770.02,764.0,770.02,5731.0,764.53,770.02,764.0,770.02,5731.0
2025-02-05 09:35:00,768.1,770.17,768.1,768.1,400.0,768.1,770.17,768.1,768.1,400.0
2025-02-05 09:40:00,768.23,770.5,767.84,770.5,698.0,768.23,770.5,767.84,770.5,698.0
2025-02-05 09:45:00,771.67,771.67,769.88,770.92,755.0,771.67,771.67,769.88,770.92,755.0
2025-02-05 09:50:00,771.19,771.19,767.19,769.49,405.0,771.19,771.19,767.19,769.49,405.0
2025-02-05 09:55:00,769.22,769.22,767.45,768.03,1649.0,769.22,769.22,767.45,768.03,1649.0
2025-02-05 10:00:00,769.25,769.25,766.79,766.8,1296.0,769.25,769.25,766.79,766.8,1296.0
2025-02-05 10:05:00,767.56,767.56,767.55,767.56,100.0,767.56,767.56,767.55,767.56,100.0
2025-02-05 10:10:00,769.42,769.42,769.17,769.18,255.0,769.42,769.42,769.17,769.18,255.0
2025-02-05 10:15:00,768.19,768.19,768.19,768.19,100.0,768.19,768.19,768.19,768.19,100.0
2025-02-05 10:20:00,768.81,769.79,768.81,769.79,200.0,768.81,769.79,768.81,769.79,200.0
2025-02-05 10:25:00,770.99,771.85,770.99,771.45,400.0,770.99,771.85,770.99,771.45,400.0
2025-02-05 10:30:00,771.99,772.0,771.99,771.99,200.0,771.99,772.0,771.99,771.99,200.0
2025-02-05 10:35:00,772.92,773.65,772.91,773.65,500.0,772.92,773.65,772.91,773.65,500.0
2025-02-05 10:40:00,773.74,774.07,773.74,774.06,200.0,773.74,774.07,773.74,774.06,200.0
2025-02-05 10:45:00,774.61,774.61,774.22,774.23,300.0,774.61,774.61,774.22,774.23,300.0
2025-02-05 10:50:00,774.21,775.21,774.2,775.21,600.0,774.21,775.21,774.2,775.21,600.0
2025-02-05 10:55:00,775.21,775.79,774.94,775.23,400.0,775.21,775.79,774.94,775.23,400.0
2025-02-05 11:00:00,775.53,775.79,773.97,773.97,849.0,775.53,775.79,773.97,773.97,849.0
2025-02-05 11:05:00,774.74,774.74,773.46,774.29,419.0,774.74,774.74,773.46,774.29,419.0
2025-02-05 11:10:00,774.29,774.29,774.29,774.29,0.0,774.29,774.29,774.29,774.29,0.0
2025-02-05 11:15:00,773.4,773.91,772.33,772.33,700.0,773.4,773.91,772.33,772.33,700.0
2025-02-05 11:20:00,773.3,773.3,772.59,772.59,200.0,773.3,773.3,772.59,772.59,200.0
2025-02-05 11:25:00,772.25,774.43,772.25,774.43,300.0,772.25,774.43,772.25,774.43,300.0
2025-02-05 11:30:00,775.0,775.86,774.94,775.86,1500.0,775.0,775.86,774.94,775.86,1500.0
2025-02-05 11:35:00,776.01,777.75,775.88,777.75,1490.0,776.01,777.75,775.88,777.75,1490.0
2025-02-05 11:40:00,776.95,777.54,775.58,776.98,1930.0,776.95,777.54,775.58,776.98,1930.0
2025-02-05 11:45:00,777.93,778.32,777.93,778.32,200.0,777.93,778.32,777.93,778.32,200.0
2025-02-05 11:50:00,778.43,779.7,778.43,779.26,1434.0,778.43,779.7,778.43,779.26,1434.0
2025-02-05 11:55:00,779.12,779.7,779.12,779.7,1880.0,779.12,779.7,779.12,779.7,1880.0
2025-02-05 12:00:00,779.28,779.29,779.28,779.28,100.0,779.28,779.29,779.28,779.28,100.0
2025-02-05 12:05:00,779.17,780.01,779.17,779.28,506.0,779.17,780.01,779.17,779.28,506.0
2025-02-05 12:10:00,779.12,779.17,778.81,779.05,506.0,779.12,779.17,778.81,779.05,506.0
2025-02-05 12:15:00,778.39,778.39,778.39,778.39,100.0,778.39,778.39,778.39,778.39,100.0
2025-02-05 12:20:00,778.18,778.18,778.17,778.18,112.0,778.18,778.18,778.17,778.18,112.0
2025-02-05 12:25:00,779.07,779.07,777.2,777.2,1457.0,779.07,779.07,777.2,777.2,1457.0
2025-02-05 12:30:00,777.13,777.4,776.89,777.4,352.0,777.13,777.4,776.89,777.4,352.0
2025-02-05 12:35:00,776.91,776.93,776.7,776.7,400.0,776.91,776.93,776.7,776.7,400.0
2025-02-05 12:40:00,776.88,776.98,776.88,776.98,350.0,776.88,776.98,776.88,776.98,350.0
2025-02-05 12:45:00,777.62,777.62,777.62,777.62,300.0,777.62,777.62,777.62,777.62,300.0
2025-02-05 12:50:00,776.84,778.42,776.57,778.42,1652.0,776.84,778.42,776.57,778.42,1652.0
2025-02-05 12:55:00,778.42,778.42,778.42,778.42,0.0,778.42,778.42,778.42,778.42,0.0
2025-02-05 13:00:00,778.42,778.42,778.42,778.42,0.0,778.42,778.42,778.42,778.42,0.0
2025-02-05 13:05:00,779.46,779.46,777.75,777.75,501.0,779.46,779.46,777.75,777.75,501.0
2025-02-05 13:10:00,777.49,777.49,777.49,777.49,100.0,777.49,777.49,777.49,777.49,100.0
2025-02-05 13:15:00,778.24,778.24,778.13,778.13,300.0,778.24,778.24,778.13,778.13,300.0
2025-02-05 13:20:00,778.54,778.54,777.72,777.93,600.0,778.54,778.54,777.72,777.93,600.0
2025-02-05 13:25:00,776.69,778.07,776.69,778.07,882.0,776.69,778.07,776.69,778.07,882.0
2025-02-05 13:30:00,777.84,778.41,777.12,777.99,1089.0,777.84,778.41,777.12,777.99,1089.0
2025-02-05 13:35:00,778.57,778.57,778.51,778.51,200.0,778.57,778.57,778.51,778.51,200.0
2025-02-05 13:40:00,777.49,777.49,777.0,777.0,700.0,777.49,777.49,777.0,777.0,700.0
2025-02-05 13:45:00,777.57,777.75,777.53,777.75,820.0,777.57,777.75,777.53,777.75,820.0
2025-02-05 13:50:00,778.68,779.08,778.04,778.04,889.0,778.68,779.08,778.04,778.04,889.0
2025-02-05 13:55:00,778.04,778.04,778.04,778.04,0.0,778.04,778.04,778.04,778.04,0.0
2025-02-05 14:00:00,778.59,778.59,776.73,777.28,612.0,778.59,778.59,776.73,777.28,612.0
2025-02-05 14:05:00,777.52,777.99,777.28,777.99,567.0,777.52,777.99,777.28,777.99,567.0
2025-02-05 14:10:00,777.99,777.99,776.04,776.53,767.0,777.99,777.99,776.04,776.53,767.0
2025-02-05 14:15:00,775.78,776.42,775.78,775.97,1000.0,775.78,776.42,775.78,775.97,1000.0
2025-02-05 14:20:00,776.13,776.27,776.11,776.25,500.0,776.13,776.27,776.11,776.25,500.0
2025-02-05 14:25:00,776.11,776.11,776.0,776.0,643.0,776.11,776.11,776.0,776.0,643.0
2025-02-05 14:30:00,775.78,775.88,775.76,775.76,500.0,775.78,775.88,775.76,775.76,500.0
2025-02-05 14:35:00,775.88,776.44,775.53,775.87,1210.0,775.88,776.44,775.53,775.87,1210.0
2025-02-05 14:40:00,775.72,775.72,775.72,775.72,100.0,775.72,775.72,775.72,775.72,100.0
2025-02-05 14:45:00,776.04,776.24,776.04,776.24,300.0,776.04,776.24,776.04,776.24,300.0
2025-02-05 14:50:00,776.11,777.12,776.03,776.56,6238.0,776.11,777.12,776.03,776.56,6238.0
2025-02-05 14:55:00,776.96,777.41,775.66,775.67,963.0,776.96,777.41,775.66,775.67,963.0
2025-02-05 15:00:00,776.17,776.17,776.02,776.17,400.0,776.17,776.17,776.02,776.17,400.0
2025-02-05 15:05:00,776.01,776.16,776.01,776.16,538.0,776.01,776.16,776.01,776.16,538.0
2025-02-05 15:10:00,776.01,776.01,775.99,775.99,200.0,776.01,776.01,775.99,775.99,200.0
2025-02-05 15:15:00,776.63,777.09,775.97,776.91,1841.0,776.63,777.09,775.97,776.91,1841.0
2025-02-05 15:20:00,776.91,777.67,776.64,777.67,1715.0,776.91,777.67,776.64,777.67,1715.0
2025-02-05 15:25:00,777.62,777.79,777.61,777.79,348.0,777.62,777.79,777.61,777.79,348.0
2025-02-05 15:30:00,777.62,778.86,777.61,777.65,1400.0,777.62,778.86,777.61,777.65,1400.0
2025-02-05 15:35:00,777.39,777.69,777.14,777.43,1551.0,777.39,777.69,777.14,777.43,1551.0
2025-02-05 15:40:00,777.11,777.11,775.51,775.84,1193.0,777.11,777.11,775.51,775.84,1193.0
2025-02-05 15:45:00,776.12,776.31,775.77,776.05,1126.0,776.12,776.31,775.77,776.05,1126.0
2025-02-05 15:50:00,776.32,779.01,776.32,779.01,4720.0,776.32,779.01,776.32,779.01,4720.0
2025-02-05 15:55:00,779.72,780.75,779.05,780.0,15946.0,779.72,780.75,779.05,780.0,15946.0
2025-02-06 09:30:00,774.83,776.94,774.44,774.44,3544.0,774.83,776.94,774.44,774.44,3544.0
2025-02-06 09:35:00,772.88,774.66,772.88,773.72,2400.0,772.88,774.66,772.88,773.72,2400.0
2025-02-06 09:40:00,774.53,776.38,773.77,776.38,2341.0,774.53,776.38,773.77,776.38,2341.0
2025-02-06 09:45:00,776.38,776.94,773.57,775.34,6092.0,776.38,776.94,773.57,775.34,6092.0
2025-02-06 09:50:00,775.69,775.69,775.57,775.58,610.0,775.69,775.69,775.57,775.58,610.0
2025-02-06 09:55:00,774.69,775.89,773.54,775.89,4337.0,774.69,775.89,773.54,775.89,4337.0
2025-02-06 10:00:00,775.89,776.36,775.14,775.55,1109.0,775.89,776.36,775.14,775.55,1109.0
2025-02-06 10:05:00,775.75,780.67,775.46,780.67,9327.0,775.75,780.67,775.46,780.67,9327.0
2025-02-06 10:10:00,780.83,780.91,780.05,780.12,1000.0,780.83,780.91,780.05,780.12,1000.0
2025-02-06 10:15:00,780.67,780.67,780.67,780.67,300.0,780.67,780.67,780.67,780.67,300.0
2025-02-06 10:20:00,780.67,780.67,779.35,779.36,620.0,780.67,780.67,779.35,779.36,620.0
2025-02-06 10:25:00,779.36,779.36,779.35,779.36,1263.0,779.36,779.36,779.35,779.36,1263.0
2025-02-06 10:30:00,780.04,780.04,776.87,779.65,1600.0,780.04,780.04,776.87,779.65,1600.0
2025-02-06 10:35:00,780.33,781.72,780.08,780.33,1300.0,780.33,781.72,780.08,780.33,1300.0
2025-02-06 10:40:00,778.49,782.12,778.49,781.94,500.0,778.49,782.12,778.49,781.94,500.0
2025-02-06 10:45:00,781.55,781.55,781.44,781.44,1063.0,781.55,781.55,781.44,781.44,1063.0
2025-02-06 10:50:00,781.67,783.93,781.67,783.93,1000.0,781.67,783.93,781.67,783.93,1000.0
2025-02-06 10:55:00,783.25,783.35,783.25,783.35,700.0,783.25,783.35,783.25,783.35,700.0
2025-02-06 11:00:00,783.47,783.47,783.47,783.47,100.0,783.47,783.47,783.47,783.47,100.0
2025-02-06 11:05:00,783.68,784.5,783.68,784.41,514.0,783.68,784.5,783.68,784.41,514.0
2025-02-06 11:10:00,785.0,785.81,784.99,785.63,1645.0,785.0,785.81,784.99,785.63,1645.0
2025-02-06 11:15:00,785.63,785.64,785.63,785.63,700.0,785.63,785.64,785.63,785.63,700.0
2025-02-06 11:20:00,785.64,786.81,785.55,786.81,2173.0,785.64,786.81,785.55,786.81,2173.0
2025-02-06 11:25:00,786.81,786.81,784.8,785.52,3819.0,786.81,786.81,784.8,785.52,3819.0
2025-02-06 11:30:00,784.79,785.06,782.28,782.43,3746.0,784.79,785.06,782.28,782.43,3746.0
2025-02-06 11:35:00,782.43,782.43,780.21,780.44,1860.0,782.43,782.43,780.21,780.44,1860.0
2025-02-06 11:40:00,781.0,781.42,780.8,781.04,1430.0,781.0,781.42,780.8,781.04,1430.0
2025-02-06 11:45:00,780.44,781.63,780.44,781.63,700.0,780.44,781.63,780.44,781.63,700.0
2025-02-06 11:50:00,781.03,781.54,781.03,781.35,900.0,781.03,781.54,781.03,781.35,900.0
2025-02-06 11:55:00,781.35,781.35,779.87,780.44,2142.0,781.35,781.35,779.87,780.44,2142.0
2025-02-06 12:00:00,780.59,782.42,780.37,782.42,2502.0,780.59,782.42,780.37,782.42,2502.0
2025-02-06 12:05:00,782.4,782.42,781.73,781.73,1100.0,782.4,782.42,781.73,781.73,1100.0
2025-02-06 12:10:00,781.73,781.95,781.73,781.95,900.0,781.73,781.95,781.73,781.95,900.0
2025-02-06 12:15:00,781.79,783.51,781.79,783.18,1500.0,781.79,783.51,781.79,783.18,1500.0
2025-02-06 12:20:00,783.26,783.28,782.98,783.05,600.0,783.26,783.28,782.98,783.05,600.0
2025-02-06 12:25:00,783.36,783.36,782.64,783.36,1501.0,783.36,783.36,782.64,783.36,1501.0
2025-02-06 12:30:00,783.36,783.36,783.11,783.36,4519.0,783.36,783.36,783.11,783.36,4519.0
2025-02-06 12:35:00,783.36,783.59,783.1,783.35,1035.0,783.36,783.59,783.1,783.35,1035.0
2025-02-06 12:40:00,783.35,783.35,781.78,781.78,1206.0,783.35,783.35,781.78,781.78,1206.0
2025-02-06 12:45:00,782.09,782.22,781.66,782.22,1100.0,782.09,782.22,781.66,782.22,1100.0
2025-02-06 12:50:00,782.17,783.2,782.17,782.86,2255.0,782.17,783.2,782.17,782.86,2255.0
2025-02-06 12:55:00,782.43,782.43,781.13,781.13,915.0,782.43,782.43,781.13,781.13,915.0
2025-02-06 13:00:00,781.01,781.58,781.01,781.25,935.0,781.01,781.58,781.01,781.25,935.0
2025-02-06 13:05:00,781.38,781.43,780.32,780.32,700.0,781.38,781.43,780.32,780.32,700.0
2025-02-06 13:10:00,780.53,780.53,780.25,780.25,500.0,780.53,780.53,780.25,780.25,500.0
2025-02-06 13:15:00,780.25,780.83,779.71,780.67,3033.0,780.25,780.83,779.71,780.67,3033.0
2025-02-06 13:20:00,780.69,780.79,780.3,780.79,1000.0,780.69,780.79,780.3,780.79,1000.0
2025-02-06 13:25:00,780.62,781.42,780.2,781.33,1004.0,780.62,781.42,780.2,781.33,1004.0
2025-02-06 13:30:00,781.33,781.33,781.32,781.33,500.0,781.33,781.33,781.32,781.33,500.0
2025-02-06 13:35:00,781.2,781.57,781.02,781.03,1220.0,781.2,781.57,781.02,781.03,1220.0
2025-02-06 13:40:00,781.01,781.02,779.9,780.5,2584.0,781.01,781.02,779.9,780.5,2584.0
2025-02-06 13:45:00,780.5,780.5,779.82,780.5,772.0,780.5,780.5,779.82,780.5,772.0
2025-02-06 13:50:00,780.5,780.5,778.9,779.14,4952.0,780.5,780.5,778.9,779.14,4952.0
2025-02-06 13:55:00,779.14,780.16,778.96,779.98,2712.0,779.14,780.16,778.96,779.98,2712.0
2025-02-06 14:00:00,779.75,780.26,779.31,779.6,2420.0,779.75,780.26,779.31,779.6,2420.0
2025-02-06 14:05:00,780.25,780.26,778.95,778.97,3244.0,780.25,780.26,778.95,778.97,3244.0
2025-02-06 14:10:00,779.21,780.26,779.11,780.01,1116.0,779.21,780.26,779.11,780.01,1116.0
2025-02-06 14:15:00,780.01,780.17,780.01,780.1,700.0,780.01,780.17,780.01,780.1,700.0
2025-02-06 14:20:00,779.79,780.72,779.79,780.41,1198.0,779.79,780.72,779.79,780.41,1198.0
2025-02-06 14:25:00,780.41,780.41,779.29,779.5,1695.0,780.41,780.41,779.29,779.5,1695.0
2025-02-06 14:30:00,778.43,778.55,776.11,776.82,2315.0,778.43,778.55,776.11,776.82,2315.0
2025-02-06 14:35:00,776.9,777.3,776.9,777.17,500.0,776.9,777.3,776.9,777.17,500.0
2025-02-06 14:40:00,776.85,777.79,776.85,776.94,600.0,776.85,777.79,776.85,776.94,600.0
2025-02-06 14:45:00,776.85,778.28,776.85,777.53,1600.0,776.85,778.28,776.85,777.53,1600.0
2025-02-06 14:50:00,778.43,779.12,778.03,778.14,1400.0,778.43,779.12,778.03,778.14,1400.0
2025-02-06 14:55:00,777.88,778.01,776.31,776.31,2518.0,777.88,778.01,776.31,776.31,2518.0
2025-02-06 15:00:00,776.7,776.7,775.91,776.62,1837.0,776.7,776.7,775.91,776.62,1837.0
2025-02-06 15:05:00,776.74,777.66,776.73,777.44,1602.0,776.74,777.66,776.73,777.44,1602.0
2025-02-06 15:10:00,777.44,778.29,777.43,778.29,1502.0,777.44,778.29,777.43,778.29,1502.0
2025-02-06 15:15:00,778.29,778.95,778.26,778.95,1313.0,778.29,778.95,778.26,778.95,1313.0
2025-02-06 15:20:00,779.08,779.56,778.2,778.45,3633.0,779.08,779.56,778.2,778.45,3633.0
2025-02-06 15:25:00,778.62,778.62,778.55,778.55,500.0,778.62,778.62,778.55,778.55,500.0
2025-02-06 15:30:00,778.64,778.64,777.75,778.05,2805.0,778.64,778.64,777.75,778.05,2805.0
2025-02-06 15:35:00,778.05,779.03,778.04,778.34,2217.0,778.05,779.03,778.04,778.34,2217.0
2025-02-06 15:40:00,778.79,778.8,777.99,778.43,4115.0,778.79,778.8,777.99,778.43,4115.0
2025-02-06 15:45:00,778.43,778.7,777.82,777.87,2736.0,778.43,778.7,777.82,777.87,2736.0
2025-02-06 15:50:00,778.52,779.25,778.1,779.25,5595.0,778.52,779.25,778.1,779.25,5595.0
2025-02-06 15:55:00,779.25,779.37,776.75,777.49,17213.0,779.25,779.37,776.75,777.49,17213.0
2025-02-07 09:30:00,775.0,779.95,775.0,777.55,3961.0,775.0,779.95,775.0,777.55,3961.0
2025-02-07 09:35:00,777.14,778.7,775.0,777.03,4179.0,777.14,778.7,775.0,777.03,4179.0
2025-02-07 09:40:00,777.65,783.93,777.65,780.11,3307.0,777.65,783.93,777.65,780.11,3307.0
2025-02-07 09:45:00,780.81,780.81,779.06,780.01,729.0,780.81,780.81,779.06,780.01,729.0
2025-02-07 09:50:00,779.99,782.06,779.99,780.63,1500.0,779.99,782.06,779.99,780.63,1500.0
2025-02-07 09:55:00,781.14,781.15,778.19,780.57,3817.0,781.14,781.15,778.19,780.57,3817.0
2025-02-07 10:00:00,780.57,780.57,775.0,777.18,2253.0,780.57,780.57,775.0,777.18,2253.0
2025-02-07 10:05:00,775.1,778.13,775.09,778.13,1075.0,775.1,778.13,775.09,778.13,1075.0
2025-02-07 10:10:00,777.8,777.8,777.09,777.09,200.0,777.8,777.8,777.09,777.09,200.0
2025-02-07 10:15:00,776.2,776.2,774.39,775.19,1718.0,776.2,776.2,774.39,775.19,1718.0
2025-02-07 10:20:00,775.58,775.58,775.58,775.58,600.0,775.58,775.58,775.58,775.58,600.0
2025-02-07 10:25:00,778.0,779.0,776.18,779.0,1788.0,778.0,779.0,776.18,779.0,1788.0
2025-02-07 10:30:00,777.83,779.0,777.24,778.33,2178.0,777.83,779.0,777.24,778.33,2178.0
2025-02-07 10:35:00,779.91,782.03,779.91,781.52,1400.0,779.91,782.03,779.91,781.52,1400.0
2025-02-07 10:40:00,780.56,781.17,780.13,780.13,596.0,780.56,781.17,780.13,780.13,596.0
2025-02-07 10:45:00,780.18,781.54,780.13,781.54,500.0,780.18,781.54,780.13,781.54,500.0
2025-02-07 10:50:00,780.32,780.88,778.49,778.5,15315.0,780.32,780.88,778.49,778.5,15315.0
2025-02-07 10:55:00,778.86,780.99,777.66,778.5,1475.0,778.86,780.99,777.66,778.5,1475.0
2025-02-07 11:00:00,778.5,779.24,776.0,777.36,4794.0,778.5,779.24,776.0,777.36,4794.0
2025-02-07 11:05:00,777.36,779.21,777.35,779.21,2900.0,777.36,779.21,777.35,779.21,2900.0
2025-02-07 11:10:00,779.35,780.7,779.35,780.7,1200.0,779.35,780.7,779.35,780.7,1200.0
2025-02-07 11:15:00,780.01,782.77,779.91,781.26,4592.0,780.01,782.77,779.91,781.26,4592.0
2025-02-07 11:20:00,781.55,781.55,780.85,781.37,1100.0,781.55,781.55,780.85,781.37,1100.0
2025-02-07 11:25:00,781.31,781.31,778.64,778.64,1004.0,781.31,781.31,778.64,778.64,1004.0
2025-02-07 11:30:00,779.54,779.54,778.64,778.64,233.0,779.54,779.54,778.64,778.64,233.0
2025-02-07 11:35:00,780.42,780.42,778.76,778.76,409.0,780.42,780.42,778.76,778.76,409.0
2025-02-07 11:40:00,779.32,779.6,776.89,777.81,1514.0,779.32,779.6,776.89,777.81,1514.0
2025-02-07 11:45:00,777.99,778.0,776.54,776.55,403.0,777.99,778.0,776.54,776.55,403.0
2025-02-07 11:50:00,777.04,777.23,776.18,777.23,892.0,777.04,777.23,776.18,777.23,892.0
2025-02-07 11:55:00,777.91,778.47,777.33,778.17,1000.0,777.91,778.47,777.33,778.17,1000.0
2025-02-07 12:00:00,777.34,777.34,775.52,775.52,1500.0,777.34,777.34,775.52,775.52,1500.0
2025-02-07 12:05:00,775.46,777.0,774.75,776.87,700.0,775.46,777.0,774.75,776.87,700.0
2025-02-07 12:10:00,775.44,776.36,775.07,776.36,300.0,775.44,776.36,775.07,776.36,300.0
2025-02-07 12:15:00,774.97,775.7,774.97,775.58,300.0,774.97,775.7,774.97,775.58,300.0
2025-02-07 12:20:00,775.8,775.8,774.17,774.17,490.0,775.8,775.8,774.17,774.17,490.0
2025-02-07 12:25:00,774.5,774.78,773.39,774.78,800.0,774.5,774.78,773.39,774.78,800.0
2025-02-07 12:30:00,773.45,773.45,772.97,772.97,200.0,773.45,773.45,772.97,772.97,200.0
2025-02-07 12:35:00,771.88,773.12,771.88,773.12,1518.0,771.88,773.12,771.88,773.12,1518.0
2025-02-07 12:40:00,772.34,772.34,771.83,771.83,405.0,772.34,772.34,771.83,771.83,405.0
2025-02-07 12:45:00,773.17,773.17,772.93,772.93,700.0,773.17,773.17,772.93,772.93,700.0
2025-02-07 12:50:00,772.75,772.75,771.52,771.52,300.0,772.75,772.75,771.52,771.52,300.0
2025-02-07 12:55:00,771.97,771.97,771.42,771.42,789.0,771.97,771.97,771.42,771.42,789.0
2025-02-07 13:00:00,772.38,772.98,772.37,772.88,1150.0,772.38,772.98,772.37,772.88,1150.0
2025-02-07 13:05:00,772.5,773.4,772.39,773.15,1300.0,772.5,773.4,772.39,773.15,1300.0
2025-02-07 13:10:00,773.51,773.55,773.51,773.55,200.0,773.51,773.55,773.51,773.55,200.0
2025-02-07 13:15:00,774.56,775.45,773.64,775.45,500.0,774.56,775.45,773.64,775.45,500.0
2025-02-07 13:20:00,775.6,777.28,775.59,777.28,1300.0,775.6,777.28,775.59,777.28,1300.0
2025-02-07 13:25:00,777.41,777.49,776.82,777.49,600.0,777.41,777.49,776.82,777.49,600.0
2025-02-07 13:30:00,776.84,777.81,776.84,777.81,340.0,776.84,777.81,776.84,777.81,340.0
2025-02-07 13:35:00,777.89,779.15,777.89,779.08,400.0,777.89,779.15,777.89,779.08,400.0
2025-02-07 13:40:00,779.08,779.08,775.46,775.94,2213.0,779.08,779.08,775.46,775.94,2213.0
2025-02-07 13:45:00,775.8,775.8,775.8,775.8,100.0,775.8,775.8,775.8,775.8,100.0
2025-02-07 13:50:00,775.14,775.97,774.68,774.68,405.0,775.14,775.97,774.68,774.68,405.0
2025-02-07 13:55:00,775.25,775.25,775.25,775.25,100.0,775.25,775.25,775.25,775.25,100.0
2025-02-07 14:00:00,775.79,775.81,775.33,775.33,1975.0,775.79,775.81,775.33,775.33,1975.0
2025-02-07 14:05:00,775.31,775.63,774.47,774.5,1300.0,775.31,775.63,774.47,774.5,1300.0
2025-02-07 14:10:00,773.58,774.67,773.58,774.67,200.0,773.58,774.67,773.58,774.67,200.0
2025-02-07 14:15:00,774.27,774.83,773.72,774.35,1000.0,774.27,774.83,773.72,774.35,1000.0
2025-02-07 14:20:00,773.48,774.5,773.48,773.61,700.0,773.48,774.5,773.48,773.61,700.0
2025-02-07 14:25:00,772.91,773.14,772.68,772.68,1000.0,772.91,773.14,772.68,772.68,1000.0
2025-02-07 14:30:00,772.87,773.53,772.87,773.53,200.0,772.87,773.53,772.87,773.53,200.0
2025-02-07 14:35:00,773.19,773.59,771.89,771.89,600.0,773.19,773.59,771.89,771.89,600.0
2025-02-07 14:40:00,771.89,772.67,771.71,772.6,1437.0,771.89,772.67,771.71,772.6,1437.0
2025-02-07 14:45:00,772.55,774.32,772.54,773.98,2500.0,772.55,774.32,772.54,773.98,2500.0
2025-02-07 14:50:00,773.88,774.33,772.53,773.37,2000.0,773.88,774.33,772.53,773.37,2000.0
2025-02-07 14:55:00,773.37,773.41,772.97,772.97,300.0,773.37,773.41,772.97,772.97,300.0
2025-02-07 15:00:00,773.41,773.41,772.76,772.77,200.0,773.41,773.41,772.76,772.77,200.0
2025-02-07 15:05:00,773.24,773.8,773.02,773.8,2000.0,773.24,773.8,773.02,773.8,2000.0
2025-02-07 15:10:00,773.14,774.0,773.14,773.99,209.0,773.14,774.0,773.14,773.99,209.0
2025-02-07 15:15:00,772.28,772.71,770.32,772.57,3039.0,772.28,772.71,770.32,772.57,3039.0
2025-02-07 15:20:00,772.9,772.9,772.43,772.63,1000.0,772.9,772.9,772.43,772.63,1000.0
2025-02-07 15:25:00,771.89,772.4,771.89,771.97,805.0,771.89,772.4,771.89,771.97,805.0
2025-02-07 15:30:00,772.0,774.06,772.0,774.06,1744.0,772.0,774.06,772.0,774.06,1744.0
2025-02-07 15:35:00,773.26,773.68,772.7,773.33,1700.0,773.26,773.68,772.7,773.33,1700.0
2025-02-07 15:40:00,772.72,773.31,771.79,772.46,2600.0,772.72,773.31,771.79,772.46,2600.0
2025-02-07 15:45:00,772.51,774.03,772.43,773.55,5818.0,772.51,774.03,772.43,773.55,5818.0
2025-02-07 15:50:00,774.21,775.35,772.49,772.74,6496.0,774.21,775.35,772.49,772.74,6496.0
2025-02-07 15:55:00,772.49,772.87,770.94,771.32,14563.0,772.49,772.87,770.94,771.32,14563.0
2025-02-10 09:30:00,801.11,808.38,791.0,797.9,31041.0,801.11,808.38,791.0,797.9,31041.0
2025-02-10 09:35:00,798.0,802.0,792.0,799.4,5064.0,798.0,802.0,792.0,799.4,5064.0
2025-02-10 09:40:00,798.4,802.0,795.5,800.59,1782.0,798.4,802.0,795.5,800.59,1782.0
2025-02-10 09:45:00,802.0,802.0,795.64,796.74,5308.0,802.0,802.0,795.64,796.74,5308.0
2025-02-10 09:50:00,795.09,796.46,791.81,794.14,2342.0,795.09,796.46,791.81,794.14,2342.0
2025-02-10 09:55:00,793.26,796.79,792.5,796.79,1525.0,793.26,796.79,792.5,796.79,1525.0
2025-02-10 10:00:00,794.85,801.64,794.84,799.13,7572.0,794.85,801.64,794.84,799.13,7572.0
2025-02-10 10:05:00,799.13,799.83,796.69,796.7,9717.0,799.13,799.83,796.69,796.7,9717.0
2025-02-10 10:10:00,797.07,798.99,797.0,798.26,2326.0,797.07,798.99,797.0,798.26,2326.0
2025-02-10 10:15:00,797.0,799.03,796.02,798.5,4532.0,797.0,799.03,796.02,798.5,4532.0
2025-02-10 10:20:00,799.75,800.14,799.3,799.97,1000.0,799.75,800.14,799.3,799.97,1000.0
2025-02-10 10:25:00,799.83,804.0,799.83,803.66,2320.0,799.83,804.0,799.83,803.66,2320.0
2025-02-10 10:30:00,804.0,805.24,802.16,804.91,1474.0,804.0,805.24,802.16,804.91,1474.0
2025-02-10 10:35:00,804.69,805.34,800.65,800.65,3800.0,804.69,805.34,800.65,800.65,3800.0
2025-02-10 10:40:00,801.24,801.63,799.33,799.58,4582.0,801.24,801.63,799.33,799.58,4582.0
2025-02-10 10:45:00,799.84,801.92,799.84,800.45,1000.0,799.84,801.92,799.84,800.45,1000.0
2025-02-10 10:50:00,797.14,797.86,795.43,797.31,1850.0,797.14,797.86,795.43,797.31,1850.0
2025-02-10 10:55:00,797.86,799.8,797.86,799.28,2208.0,797.86,799.8,797.86,799.28,2208.0
2025-02-10 11:00:00,800.94,803.04,798.6,798.61,3801.0,800.94,803.04,798.6,798.61,3801.0
2025-02-10 11:05:00,798.48,799.93,796.53,797.32,2895.0,798.48,799.93,796.53,797.32,2895.0
2025-02-10 11:10:00,798.58,799.02,798.58,798.64,300.0,798.58,799.02,798.58,798.64,300.0
2025-02-10 11:15:00,797.77,799.23,797.22,798.16,1524.0,797.77,799.23,797.22,798.16,1524.0
2025-02-10 11:20:00,798.1,799.31,798.1,799.31,350.0,798.1,799.31,798.1,799.31,350.0
2025-02-10 11:25:00,798.78,798.78,797.41,798.17,1000.0,798.78,798.78,797.41,798.17,1000.0
2025-02-10 11:30:00,797.81,798.47,796.52,797.1,1650.0,797.81,798.47,796.52,797.1,1650.0
2025-02-10 11:35:00,795.78,797.43,795.76,795.76,2974.0,795.78,797.43,795.76,795.76,2974.0
2025-02-10 11:40:00,794.53,797.48,794.49,796.37,27084.0,794.53,797.48,794.49,796.37,27084.0
2025-02-10 11:45:00,795.55,796.67,795.53,796.67,1047.0,795.55,796.67,795.53,796.67,1047.0
2025-02-10 11:50:00,796.48,798.49,796.48,798.49,1870.0,796.48,798.49,796.48,798.49,1870.0
2025-02-10 11:55:00,797.92,798.01,797.62,797.62,596.0,797.92,798.01,797.62,797.62,596.0
2025-02-10 12:00:00,798.14,798.14,797.52,797.53,400.0,798.14,798.14,797.52,797.53,400.0
2025-02-10 12:05:00,797.53,800.46,796.69,800.46,5557.0,797.53,800.46,796.69,800.46,5557.0
2025-02-10 12:10:00,799.36,800.5,799.35,799.8,802.0,799.36,800.5,799.35,799.8,802.0
2025-02-10 12:15:00,799.69,800.45,799.3,799.69,2434.0,799.69,800.45,799.3,799.69,2434.0
2025-02-10 12:20:00,799.69,799.93,798.36,799.28,3662.0,799.69,799.93,798.36,799.28,3662.0
2025-02-10 12:25:00,799.98,801.73,799.43,800.38,4933.0,799.98,801.73,799.43,800.38,4933.0
2025-02-10 12:30:00,800.34,801.44,800.25,801.44,1234.0,800.34,801.44,800.25,801.44,1234.0
2025-02-10 12:35:00,801.0,801.51,801.0,801.51,300.0,801.0,801.51,801.0,801.51,300.0
2025-02-10 12:40:00,801.25,801.85,801.16,801.21,1553.0,801.25,801.85,801.16,801.21,1553.0
2025-02-10 12:45:00,801.83,802.14,801.82,801.83,617.0,801.83,802.14,801.82,801.83,617.0
2025-02-10 12:50:00,802.48,802.48,802.48,802.48,144.0,802.48,802.48,802.48,802.48,144.0
2025-02-10 12:55:00,801.85,802.31,801.84,802.31,1554.0,801.85,802.31,801.84,802.31,1554.0
2025-02-10 13:00:00,802.18,802.92,801.7,802.92,2300.0,802.18,802.92,801.7,802.92,2300.0
2025-02-10 13:05:00,802.3,803.49,802.3,803.49,908.0,802.3,803.49,802.3,803.49,908.0
2025-02-10 13:10:00,803.15,803.15,803.15,803.15,100.0,803.15,803.15,803.15,803.15,100.0
2025-02-10 13:15:00,802.87,803.87,802.51,803.87,4354.0,802.87,803.87,802.51,803.87,4354.0
2025-02-10 13:20:00,803.87,803.87,803.87,803.87,0.0,803.87,803.87,803.87,803.87,0.0
2025-02-10 13:25:00,804.09,804.09,803.31,803.86,3581.0,804.09,804.09,803.31,803.86,3581.0
2025-02-10 13:30:00,803.85,804.02,803.11,803.12,5686.0,803.85,804.02,803.11,803.12,5686.0
2025-02-10 13:35:00,802.63,803.0,802.62,803.0,500.0,802.63,803.0,802.62,803.0,500.0
2025-02-10 13:40:00,803.0,803.0,803.0,803.0,0.0,803.0,803.0,803.0,803.0,0.0
2025-02-10 13:45:00,802.33,802.67,802.33,802.6,699.0,802.33,802.67,802.33,802.6,699.0
2025-02-10 13:50:00,801.66,802.59,801.66,802.55,2396.0,801.66,802.59,801.66,802.55,2396.0
2025-02-10 13:55:00,802.34,802.35,802.34,802.35,500.0,802.34,802.35,802.34,802.35,500.0
2025-02-10 14:00:00,801.8,802.54,801.8,802.54,753.0,801.8,802.54,801.8,802.54,753.0
2025-02-10 14:05:00,801.8,801.93,801.43,801.93,994.0,801.8,801.93,801.43,801.93,994.0
2025-02-10 14:10:00,801.85,801.85,801.67,801.85,1100.0,801.85,801.85,801.67,801.85,1100.0
2025-02-10 14:15:00,801.86,801.86,801.44,801.44,1268.0,801.86,801.86,801.44,801.44,1268.0
2025-02-10 14:20:00,801.45,801.45,801.44,801.45,398.0,801.45,801.45,801.44,801.45,398.0
2025-02-10 14:25:00,801.45,801.45,801.45,801.45,0.0,801.45,801.45,801.45,801.45,0.0
2025-02-10 14:30:00,801.79,802.29,801.47,802.29,1819.0,801.79,802.29,801.47,802.29,1819.0
2025-02-10 14:35:00,801.51,802.16,801.51,801.94,1218.0,801.51,802.16,801.51,801.94,1218.0
2025-02-10 14:40:00,801.94,802.96,801.01,802.96,7983.0,801.94,802.96,801.01,802.96,7983.0
2025-02-10 14:45:00,802.99,803.74,802.42,802.6,4703.0,802.99,803.74,802.42,802.6,4703.0
2025-02-10 14:50:00,802.73,802.82,801.3,802.54,8651.0,802.73,802.82,801.3,802.54,8651.0
2025-02-10 14:55:00,802.93,803.45,802.93,803.45,800.0,802.93,803.45,802.93,803.45,800.0
2025-02-10 15:00:00,803.32,803.58,802.32,802.5,3992.0,803.32,803.58,802.32,802.5,3992.0
2025-02-10 15:05:00,802.88,802.96,801.9,802.2,3026.0,802.88,802.96,801.9,802.2,3026.0
2025-02-10 15:10:00,802.0,802.52,801.5,802.16,8070.0,802.0,802.52,801.5,802.16,8070.0
2025-02-10 15:15:00,802.02,802.15,800.52,800.84,5703.0,802.02,802.15,800.52,800.84,5703.0
2025-02-10 15:20:00,800.94,801.31,798.94,798.94,3227.0,800.94,801.31,798.94,798.94,3227.0
2025-02-10 15:25:00,798.94,799.43,798.25,798.84,1694.0,798.94,799.43,798.25,798.84,1694.0
2025-02-10 15:30:00,798.84,800.08,798.84,799.67,2971.0,798.84,800.08,798.84,799.67,2971.0
2025-02-10 15:35:00,799.73,803.15,799.69,802.7,5343.0,799.73,803.15,799.69,802.7,5343.0
2025-02-10 15:40:00,803.3,806.42,802.58,805.88,14019.0,803.3,806.42,802.58,805.88,14019.0
2025-02-10 15:45:00,805.77,807.39,803.78,806.95,15936.0,805.77,807.39,803.78,806.95,15936.0
2025-02-10 15:50:00,806.3,806.63,802.1,802.1,20732.0,806.3,806.63,802.1,802.1,20732.0
2025-02-10 15:55:00,803.1,805.83,801.1,805.81,48353.0,803.1,805.83,801.1,805.81,48353.0
2025-02-11 09:30:00,798.26,804.55,797.74,799.64,14566.0,798.26,804.55,797.74,799.64,14566.0
2025-02-11 09:35:00,801.33,801.33,796.47,796.54,2140.0,801.33,801.33,796.47,796.54,2140.0
2025-02-11 09:40:00,798.19,798.19,795.1,795.41,2400.0,798.19,798.19,795.1,795.41,2400.0
2025-02-11 09:45:00,795.1,798.5,794.22,794.84,4721.0,795.1,798.5,794.22,794.84,4721.0
2025-02-11 09:50:00,794.84,795.14,793.95,794.99,2705.0,794.84,795.14,793.95,794.99,2705.0
2025-02-11 09:55:00,794.95,795.14,793.99,794.99,2733.0,794.95,795.14,793.99,794.99,2733.0
2025-02-11 10:00:00,794.99,796.0,792.97,792.97,1528.0,794.99,796.0,792.97,792.97,1528.0
2025-02-11 10:05:00,791.62,792.53,790.0,792.53,2826.0,791.62,792.53,790.0,792.53,2826.0
2025-02-11 10:10:00,792.53,792.53,792.52,792.53,512.0,792.53,792.53,792.52,792.53,512.0
2025-02-11 10:15:00,791.49,791.49,791.49,791.49,100.0,791.49,791.49,791.49,791.49,100.0
2025-02-11 10:20:00,791.49,793.78,791.49,792.67,7384.0,791.49,793.78,791.49,792.67,7384.0
2025-02-11 10:25:00,792.67,794.65,792.44,794.17,900.0,792.67,794.65,792.44,794.17,900.0
2025-02-11 10:30:00,790.0,794.32,790.0,793.36,4482.0,790.0,794.32,790.0,793.36,4482.0
2025-02-11 10:35:00,793.9,793.9,791.04,793.27,10711.0,793.9,793.9,791.04,793.27,10711.0
2025-02-11 10:40:00,792.86,794.06,792.82,793.93,815.0,792.86,794.06,792.82,793.93,815.0
2025-02-11 10:45:00,793.74,793.93,792.43,792.49,998.0,793.74,793.93,792.43,792.49,998.0
2025-02-11 10:50:00,792.49,792.67,792.48,792.67,573.0,792.49,792.67,792.48,792.67,573.0
2025-02-11 10:55:00,792.67,793.38,791.88,793.38,3766.0,792.67,793.38,791.88,793.38,3766.0
2025-02-11 11:00:00,793.67,794.07,790.88,792.06,4059.0,793.67,794.07,790.88,792.06,4059.0
2025-02-11 11:05:00,792.06,792.06,789.08,790.99,2184.0,792.06,792.06,789.08,790.99,2184.0
2025-02-11 11:10:00,791.29,791.68,788.3,790.03,1950.0,791.29,791.68,788.3,790.03,1950.0
2025-02-11 11:15:00,791.26,791.87,791.07,791.08,500.0,791.26,791.87,791.07,791.08,500.0
2025-02-11 11:20:00,790.68,792.39,790.68,791.56,2197.0,790.68,792.39,790.68,791.56,2197.0
2025-02-11 11:25:00,792.27,792.27,789.45,789.52,1840.0,792.27,792.27,789.45,789.52,1840.0
2025-02-11 11:30:00,790.93,791.51,789.77,789.81,2771.0,790.93,791.51,789.77,789.81,2771.0
2025-02-11 11:35:00,790.43,791.51,788.91,790.5,2250.0,790.43,791.51,788.91,790.5,2250.0
2025-02-11 11:40:00,790.37,791.25,788.91,789.22,2677.0,790.37,791.25,788.91,789.22,2677.0
2025-02-11 11:45:00,788.98,789.6,787.18,787.38,2611.0,788.98,789.6,787.18,787.38,2611.0
2025-02-11 11:50:00,787.76,787.76,786.52,786.94,1500.0,787.76,787.76,786.52,786.94,1500.0
2025-02-11 11:55:00,786.86,787.01,785.39,785.39,4120.0,786.86,787.01,785.39,785.39,4120.0
2025-02-11 12:00:00,786.11,786.11,784.18,785.05,3497.0,786.11,786.11,784.18,785.05,3497.0
2025-02-11 12:05:00,784.62,785.51,778.05,779.85,4270.0,784.62,785.51,778.05,779.85,4270.0
2025-02-11 12:10:00,780.14,782.02,779.31,781.53,2099.0,780.14,782.02,779.31,781.53,2099.0
2025-02-11 12:15:00,781.53,783.44,781.53,782.66,2900.0,781.53,783.44,781.53,782.66,2900.0
2025-02-11 12:20:00,783.81,784.04,783.04,783.94,2200.0,783.81,784.04,783.04,783.94,2200.0
2025-02-11 12:25:00,784.24,785.07,784.24,785.07,200.0,784.24,785.07,784.24,785.07,200.0
2025-02-11 12:30:00,784.89,784.89,784.11,784.11,600.0,784.89,784.89,784.11,784.11,600.0
2025-02-11 12:35:00,784.25,784.86,784.25,784.86,200.0,784.25,784.86,784.25,784.86,200.0
2025-02-11 12:40:00,784.6,784.6,781.63,781.68,2025.0,784.6,784.6,781.63,781.68,2025.0
2025-02-11 12:45:00,781.48,784.8,781.47,784.8,4673.0,781.48,784.8,781.47,784.8,4673.0
2025-02-11 12:50:00,784.89,785.13,783.84,784.79,900.0,784.89,785.13,783.84,784.79,900.0
2025-02-11 12:55:00,784.79,784.79,784.42,784.69,391.0,784.79,784.79,784.42,784.69,391.0
2025-02-11 13:00:00,784.03,784.79,782.06,782.06,5471.0,784.03,784.79,782.06,782.06,5471.0
2025-02-11 13:05:00,782.06,783.92,782.06,783.08,900.0,782.06,783.92,782.06,783.08,900.0
2025-02-11 13:10:00,782.49,782.49,776.13,776.91,2600.0,782.49,782.49,776.13,776.91,2600.0
2025-02-11 13:15:00,778.13,779.7,777.3,779.7,2560.0,778.13,779.7,777.3,779.7,2560.0
2025-02-11 13:20:00,780.76,780.76,780.21,780.46,300.0,780.76,780.76,780.21,780.46,300.0
2025-02-11 13:25:00,780.56,780.56,779.46,779.46,900.0,780.56,780.56,779.46,779.46,900.0
2025-02-11 13:30:00,781.46,782.19,781.46,782.19,400.0,781.46,782.19,781.46,782.19,400.0
2025-02-11 13:35:00,782.72,783.4,782.72,783.27,1206.0,782.72,783.4,782.72,783.27,1206.0
2025-02-11 13:40:00,783.27,783.27,782.06,782.06,1228.0,783.27,783.27,782.06,782.06,1228.0
2025-02-11 13:45:00,781.82,782.06,781.82,781.82,300.0,781.82,782.06,781.82,781.82,300.0
2025-02-11 13:50:00,781.82,781.82,781.8,781.8,505.0,781.82,781.82,781.8,781.8,505.0
2025-02-11 13:55:00,782.29,785.01,781.68,785.01,1700.0,782.29,785.01,781.68,785.01,1700.0
2025-02-11 14:00:00,783.95,785.01,783.95,785.0,1100.0,783.95,785.01,783.95,785.0,1100.0
2025-02-11 14:05:00,785.0,785.74,784.63,784.63,1068.0,785.0,785.74,784.63,784.63,1068.0
2025-02-11 14:10:00,785.08,785.08,784.63,784.66,556.0,785.08,785.08,784.63,784.66,556.0
2025-02-11 14:15:00,785.15,785.59,784.66,785.59,1647.0,785.15,785.59,784.66,785.59,1647.0
2025-02-11 14:20:00,785.35,785.53,785.29,785.29,1000.0,785.35,785.53,785.29,785.29,1000.0
2025-02-11 14:25:00,785.9,786.39,785.63,785.76,717.0,785.9,786.39,785.63,785.76,717.0
2025-02-11 14:30:00,787.11,787.11,785.85,785.85,1341.0,787.11,787.11,785.85,785.85,1341.0
2025-02-11 14:35:00,785.7,786.46,785.7,786.33,861.0,785.7,786.46,785.7,786.33,861.0
2025-02-11 14:40:00,786.33,788.84,786.33,788.84,3520.0,786.33,788.84,786.33,788.84,3520.0
2025-02-11 14:45:00,788.2,789.7,788.19,789.52,5683.0,788.2,789.7,788.19,789.52,5683.0
2025-02-11 14:50:00,788.94,789.68,788.19,789.63,3544.0,788.94,789.68,788.19,789.63,3544.0
2025-02-11 14:55:00,789.45,790.34,789.45,790.24,1800.0,789.45,790.34,789.45,790.24,1800.0
2025-02-11 15:00:00,790.4,790.85,790.39,790.85,600.0,790.4,790.85,790.39,790.85,600.0
2025-02-11 15:05:00,790.85,791.76,790.4,791.75,3120.0,790.85,791.76,790.4,791.75,3120.0
2025-02-11 15:10:00,791.49,791.76,791.04,791.4,3362.0,791.49,791.76,791.04,791.4,3362.0
2025-02-11 15:15:00,791.4,791.4,789.78,791.28,3651.0,791.4,791.4,789.78,791.28,3651.0
2025-02-11 15:20:00,791.29,791.52,790.43,790.9,2860.0,791.29,791.52,790.43,790.9,2860.0
2025-02-11 15:25:00,790.89,790.9,790.0,790.42,3042.0,790.89,790.9,790.0,790.42,3042.0
2025-02-11 15:30:00,790.0,790.2,788.02,788.03,1514.0,790.0,790.2,788.02,788.03,1514.0
2025-02-11 15:35:00,787.94,788.72,787.22,788.05,2581.0,787.94,788.72,787.22,788.05,2581.0
2025-02-11 15:40:00,787.78,788.17,786.36,787.25,1900.0,787.78,788.17,786.36,787.25,1900.0
2025-02-11 15:45:00,788.33,788.33,786.7,787.19,1200.0,788.33,788.33,786.7,787.19,1200.0
2025-02-11 15:50:00,788.17,789.3,784.93,785.94,6603.0,788.17,789.3,784.93,785.94,6603.0
2025-02-11 15:55:00,785.71,786.24,783.51,783.7,17811.0,785.71,786.24,783.51,783.7,17811.0
2025-02-12 09:30:00,775.93,779.73,771.0,774.5,7952.0,775.93,779.73,771.0,774.5,7952.0
2025-02-12 09:35:00,774.5,775.92,770.51,774.53,2372.0,774.5,775.92,770.51,774.53,2372.0
2025-02-12 09:40:00,773.64,776.47,773.64,775.38,4879.0,773.64,776.47,773.64,775.38,4879.0
2025-02-12 09:45:00,775.38,786.04,775.37,779.47,10731.0,775.38,786.04,775.37,779.47,10731.0
2025-02-12 09:50:00,779.77,786.33,778.44,780.87,2246.0,779.77,786.33,778.44,780.87,2246.0
2025-02-12 09:55:00,780.87,782.97,780.86,781.86,1601.0,780.87,782.97,780.86,781.86,1601.0
2025-02-12 10:00:00,785.41,785.41,777.81,779.32,4998.0,785.41,785.41,777.81,779.32,4998.0
2025-02-12 10:05:00,780.0,781.43,775.03,775.03,5554.0,780.0,781.43,775.03,775.03,5554.0
2025-02-12 10:10:00,775.43,776.26,772.92,773.84,4718.0,775.43,776.26,772.92,773.84,4718.0
2025-02-12 10:15:00,773.63,778.86,773.55,778.86,3074.0,773.63,778.86,773.55,778.86,3074.0
2025-02-12 10:20:00,778.86,780.83,777.86,778.61,2657.0,778.86,780.83,777.86,778.61,2657.0
2025-02-12 10:25:00,778.78,779.66,776.97,779.66,2550.0,778.78,779.66,776.97,779.66,2550.0
2025-02-12 10:30:00,779.57,782.13,778.66,782.13,1816.0,779.57,782.13,778.66,782.13,1816.0
2025-02-12 10:35:00,781.72,786.27,779.79,786.05,2399.0,781.72,786.27,779.79,786.05,2399.0
2025-02-12 10:40:00,784.77,784.77,778.79,780.82,3990.0,784.77,784.77,778.79,780.82,3990.0
2025-02-12 10:45:00,780.62,781.68,779.77,781.62,1700.0,780.62,781.68,779.77,781.62,1700.0
2025-02-12 10:50:00,782.47,784.21,781.76,783.92,800.0,782.47,784.21,781.76,783.92,800.0
2025-02-12 10:55:00,784.57,787.88,783.67,786.09,3069.0,784.57,787.88,783.67,786.09,3069.0
2025-02-12 11:00:00,784.38,786.3,784.38,786.29,1000.0,784.38,786.3,784.38,786.29,1000.0
2025-02-12 11:05:00,785.22,787.09,785.22,786.47,3061.0,785.22,787.09,785.22,786.47,3061.0
2025-02-12 11:10:00,787.4,790.11,785.99,786.78,3851.0,787.4,790.11,785.99,786.78,3851.0
2025-02-12 11:15:00,785.79,787.69,785.55,786.97,2681.0,785.79,787.69,785.55,786.97,2681.0
2025-02-12 11:20:00,786.4,786.97,784.85,786.25,5300.0,786.4,786.97,784.85,786.25,5300.0
2025-02-12 11:25:00,784.85,786.49,781.6,784.82,8558.0,784.85,786.49,781.6,784.82,8558.0
2025-02-12 11:30:00,785.73,787.21,785.6,786.3,1913.0,785.73,787.21,785.6,786.3,1913.0
2025-02-12 11:35:00,787.65,788.07,787.65,788.06,1390.0,787.65,788.07,787.65,788.06,1390.0
2025-02-12 11:40:00,787.65,790.12,787.14,789.86,3093.0,787.65,790.12,787.14,789.86,3093.0
2025-02-12 11:45:00,789.86,791.0,788.41,789.71,3920.0,789.86,791.0,788.41,789.71,3920.0
2025-02-12 11:50:00,790.67,791.35,790.13,790.69,4382.0,790.67,791.35,790.13,790.69,4382.0
2025-02-12 11:55:00,790.26,791.8,789.95,791.8,1105.0,790.26,791.8,789.95,791.8,1105.0
2025-02-12 12:00:00,791.8,792.19,791.29,791.59,1600.0,791.8,792.19,791.29,791.59,1600.0
2025-02-12 12:05:00,791.7,792.36,790.35,790.49,3739.0,791.7,792.36,790.35,790.49,3739.0
2025-02-12 12:10:00,790.41,791.6,789.11,790.62,7378.0,790.41,791.6,789.11,790.62,7378.0
2025-02-12 12:15:00,790.81,792.7,790.42,791.68,2080.0,790.81,792.7,790.42,791.68,2080.0
2025-02-12 12:20:00,791.68,791.68,791.14,791.68,1300.0,791.68,791.68,791.14,791.68,1300.0
2025-02-12 12:25:00,791.41,791.68,789.89,791.0,2300.0,791.41,791.68,789.89,791.0,2300.0
2025-02-12 12:30:00,790.66,791.99,789.7,789.7,2465.0,790.66,791.99,789.7,789.7,2465.0
2025-02-12 12:35:00,790.03,792.91,789.2,789.79,4006.0,790.03,792.91,789.2,789.79,4006.0
2025-02-12 12:40:00,790.63,790.63,788.63,788.64,900.0,790.63,790.63,788.63,788.64,900.0
2025-02-12 12:45:00,788.64,793.01,788.64,792.75,10567.0,788.64,793.01,788.64,792.75,10567.0
2025-02-12 12:50:00,792.75,792.75,789.98,789.98,1101.0,792.75,792.75,789.98,789.98,1101.0
2025-02-12 12:55:00,789.93,791.5,789.92,790.73,1747.0,789.93,791.5,789.92,790.73,1747.0
2025-02-12 13:00:00,790.73,790.88,790.32,790.72,900.0,790.73,790.88,790.32,790.72,900.0
2025-02-12 13:05:00,789.46,790.59,789.45,790.12,650.0,789.46,790.59,789.45,790.12,650.0
2025-02-12 13:10:00,790.22,791.5,790.0,790.59,1391.0,790.22,791.5,790.0,790.59,1391.0
2025-02-12 13:15:00,791.53,791.93,791.0,791.93,6141.0,791.53,791.93,791.0,791.93,6141.0
2025-02-12 13:20:00,791.92,791.93,790.34,790.35,2544.0,791.92,791.93,790.34,790.35,2544.0
2025-02-12 13:25:00,790.4,791.29,788.52,788.52,1724.0,790.4,791.29,788.52,788.52,1724.0
2025-02-12 13:30:00,788.82,789.13,788.55,788.75,900.0,788.82,789.13,788.55,788.75,900.0
2025-02-12 13:35:00,789.49,791.13,789.45,790.28,1600.0,789.49,791.13,789.45,790.28,1600.0
2025-02-12 13:40:00,789.86,791.75,788.82,788.82,444.0,789.86,791.75,788.82,788.82,444.0
2025-02-12 13:45:00,788.27,790.33,788.27,790.33,600.0,788.27,790.33,788.27,790.33,600.0
2025-02-12 13:50:00,789.5,793.75,789.5,792.87,9779.0,789.5,793.75,789.5,792.87,9779.0
2025-02-12 13:55:00,792.88,793.48,792.87,793.3,800.0,792.88,793.48,792.87,793.3,800.0
2025-02-12 14:00:00,792.88,792.88,790.5,790.73,1184.0,792.88,792.88,790.5,790.73,1184.0
2025-02-12 14:05:00,790.13,791.45,790.04,791.01,3916.0,790.13,791.45,790.04,791.01,3916.0
2025-02-12 14:10:00,789.99,790.83,789.85,790.83,500.0,789.99,790.83,789.85,790.83,500.0
2025-02-12 14:15:00,789.85,790.53,789.85,789.94,900.0,789.85,790.53,789.85,789.94,900.0
2025-02-12 14:20:00,790.46,791.05,788.61,789.24,5868.0,790.46,791.05,788.61,789.24,5868.0
2025-02-12 14:25:00,788.59,789.44,788.28,789.1,4845.0,788.59,789.44,788.28,789.1,4845.0
2025-02-12 14:30:00,788.98,790.85,788.8,790.85,6497.0,788.98,790.85,788.8,790.85,6497.0
2025-02-12 14:35:00,789.96,790.31,788.95,788.95,1800.0,789.96,790.31,788.95,788.95,1800.0
2025-02-12 14:40:00,789.04,789.05,788.01,788.01,2340.0,789.04,789.05,788.01,788.01,2340.0
2025-02-12 14:45:00,788.01,791.04,788.01,790.3,3048.0,788.01,791.04,788.01,790.3,3048.0
2025-02-12 14:50:00,790.29,791.68,789.96,790.06,9745.0,790.29,791.68,789.96,790.06,9745.0
2025-02-12 14:55:00,790.55,791.64,790.26,790.72,2953.0,790.55,791.64,790.26,790.72,2953.0
2025-02-12 15:00:00,790.71,792.12,790.33,791.0,9443.0,790.71,792.12,790.33,791.0,9443.0
2025-02-12 15:05:00,791.0,791.0,786.18,787.55,3565.0,791.0,791.0,786.18,787.55,3565.0
2025-02-12 15:10:00,787.79,788.64,786.41,787.61,5515.0,787.79,788.64,786.41,787.61,5515.0
2025-02-12 15:15:00,787.61,788.85,786.88,787.69,5484.0,787.61,788.85,786.88,787.69,5484.0
2025-02-12 15:20:00,789.08,789.08,786.78,788.2,3814.0,789.08,789.08,786.78,788.2,3814.0
2025-02-12 15:25:00,787.05,788.46,784.78,785.84,11456.0,787.05,788.46,784.78,785.84,11456.0
2025-02-12 15:30:00,785.46,787.06,785.28,785.97,9704.0,785.46,787.06,785.28,785.97,9704.0
2025-02-12 15:35:00,786.37,787.01,784.51,785.4,15654.0,786.37,787.01,784.51,785.4,15654.0
2025-02-12 15:40:00,785.12,785.68,782.69,784.72,10530.0,785.12,785.68,782.69,784.72,10530.0
2025-02-12 15:45:00,784.98,785.74,781.53,785.17,11561.0,784.98,785.74,781.53,785.17,11561.0
2025-02-12 15:50:00,786.12,787.22,785.29,785.49,15654.0,786.12,787.22,785.29,785.49,15654.0
2025-02-12 15:55:00,785.07,786.21,780.81,783.08,33105.0,785.07,786.21,780.81,783.08,33105.0
2025-02-13 09:30:00,836.71,881.13,821.62,847.99,93048.0,836.71,881.13,821.62,847.99,93048.0
2025-02-13 09:35:00,847.99,851.13,828.0,831.0,24200.0,847.99,851.13,828.0,831.0,24200.0
2025-02-13 09:40:00,839.15,845.0,830.41,839.16,20415.0,839.15,845.0,830.41,839.16,20415.0
2025-02-13 09:45:00,839.21,849.38,837.99,848.19,21058.0,839.21,849.38,837.99,848.19,21058.0
2025-02-13 09:50:00,848.19,856.19,845.5,854.2,16096.0,848.19,856.19,845.5,854.2,16096.0
2025-02-13 09:55:00,854.24,856.33,846.08,846.65,19723.0,854.24,856.33,846.08,846.65,19723.0
2025-02-13 10:00:00,846.89,851.33,844.0,848.55,10682.0,846.89,851.33,844.0,848.55,10682.0
2025-02-13 10:05:00,848.55,849.24,845.03,846.83,21531.0,848.55,849.24,845.03,846.83,21531.0
2025-02-13 10:10:00,847.08,847.85,842.09,845.05,10435.0,847.08,847.85,842.09,845.05,10435.0
2025-02-13 10:15:00,844.0,844.85,841.59,844.61,3547.0,844.0,844.85,841.59,844.61,3547.0
2025-02-13 10:20:00,842.81,853.38,842.76,853.38,5525.0,842.81,853.38,842.76,853.38,5525.0
2025-02-13 10:25:00,852.3,852.37,848.0,849.99,2015.0,852.3,852.37,848.0,849.99,2015.0
2025-02-13 10:30:00,850.05,850.16,845.06,845.06,6638.0,850.05,850.16,845.06,845.06,6638.0
2025-02-13 10:35:00,845.25,852.99,841.34,850.5,7416.0,845.25,852.99,841.34,850.5,7416.0
2025-02-13 10:40:00,848.48,848.6,845.69,848.05,5754.0,848.48,848.6,845.69,848.05,5754.0
2025-02-13 10:45:00,846.35,847.53,836.91,838.24,16799.0,846.35,847.53,836.91,838.24,16799.0
2025-02-13 10:50:00,838.24,841.3,837.47,839.29,5000.0,838.24,841.3,837.47,839.29,5000.0
2025-02-13 10:55:00,839.25,842.9,837.54,840.96,11390.0,839.25,842.9,837.54,840.96,11390.0
2025-02-13 11:00:00,840.96,840.96,835.74,837.65,3000.0,840.96,840.96,835.74,837.65,3000.0
2025-02-13 11:05:00,837.65,841.85,835.87,840.29,4563.0,837.65,841.85,835.87,840.29,4563.0
2025-02-13 11:10:00,841.82,842.9,839.19,840.49,6286.0,841.82,842.9,839.19,840.49,6286.0
2025-02-13 11:15:00,839.99,843.0,839.99,840.54,1803.0,839.99,843.0,839.99,840.54,1803.0
2025-02-13 11:20:00,843.6,843.6,839.79,841.91,6192.0,843.6,843.6,839.79,841.91,6192.0
2025-02-13 11:25:00,840.48,840.48,838.66,838.75,4053.0,840.48,840.48,838.66,838.75,4053.0
2025-02-13 11:30:00,838.35,841.86,838.02,840.58,3622.0,838.35,841.86,838.02,840.58,3622.0
2025-02-13 11:35:00,841.22,841.89,839.58,841.15,24395.0,841.22,841.89,839.58,841.15,24395.0
2025-02-13 11:40:00,842.91,844.39,840.57,840.65,4026.0,842.91,844.39,840.57,840.65,4026.0
2025-02-13 11:45:00,841.39,841.39,839.12,841.16,3150.0,841.39,841.39,839.12,841.16,3150.0
2025-02-13 11:50:00,838.95,838.95,838.19,838.2,1113.0,838.95,838.95,838.19,838.2,1113.0
2025-02-13 11:55:00,837.45,837.45,834.55,835.67,3700.0,837.45,837.45,834.55,835.67,3700.0
2025-02-13 12:00:00,834.84,836.1,833.54,835.56,3612.0,834.84,836.1,833.54,835.56,3612.0
2025-02-13 12:05:00,836.55,836.89,835.53,836.64,600.0,836.55,836.89,835.53,836.64,600.0
2025-02-13 12:10:00,836.64,837.16,835.9,836.76,1303.0,836.64,837.16,835.9,836.76,1303.0
2025-02-13 12:15:00,836.51,836.59,830.12,830.16,7841.0,836.51,836.59,830.12,830.16,7841.0
2025-02-13 12:20:00,830.12,832.98,830.12,832.0,1547.0,830.12,832.98,830.12,832.0,1547.0
2025-02-13 12:25:00,832.39,833.27,831.78,831.78,1742.0,832.39,833.27,831.78,831.78,1742.0
2025-02-13 12:30:00,831.82,833.33,831.69,833.33,2869.0,831.82,833.33,831.69,833.33,2869.0
2025-02-13 12:35:00,832.77,832.77,829.54,830.7,9373.0,832.77,832.77,829.54,830.7,9373.0
2025-02-13 12:40:00,830.0,830.41,827.7,829.2,2349.0,830.0,830.41,827.7,829.2,2349.0
2025-02-13 12:45:00,829.2,830.9,829.19,830.64,1520.0,829.2,830.9,829.19,830.64,1520.0
2025-02-13 12:50:00,829.78,829.9,829.57,829.9,500.0,829.78,829.9,829.57,829.9,500.0
2025-02-13 12:55:00,829.78,832.32,827.77,832.13,5028.0,829.78,832.32,827.77,832.13,5028.0
2025-02-13 13:00:00,832.2,832.2,827.09,827.22,3201.0,832.2,832.2,827.09,827.22,3201.0
2025-02-13 13:05:00,827.22,827.57,827.21,827.34,3200.0,827.22,827.57,827.21,827.34,3200.0
2025-02-13 13:10:00,827.32,827.37,825.92,827.37,3124.0,827.32,827.37,825.92,827.37,3124.0
2025-02-13 13:15:00,827.37,827.37,826.37,826.37,600.0,827.37,827.37,826.37,826.37,600.0
2025-02-13 13:20:00,828.1,829.18,827.64,828.75,1079.0,828.1,829.18,827.64,828.75,1079.0
2025-02-13 13:25:00,828.75,829.0,826.81,827.53,1204.0,828.75,829.0,826.81,827.53,1204.0
2025-02-13 13:30:00,826.77,831.05,826.58,830.32,4775.0,826.77,831.05,826.58,830.32,4775.0
2025-02-13 13:35:00,828.7,831.05,828.7,830.08,1355.0,828.7,831.05,828.7,830.08,1355.0
2025-02-13 13:40:00,828.71,828.71,825.59,826.05,6048.0,828.71,828.71,825.59,826.05,6048.0
2025-02-13 13:45:00,825.44,826.99,825.1,825.68,2191.0,825.44,826.99,825.1,825.68,2191.0
2025-02-13 13:50:00,825.1,826.07,823.53,825.93,1745.0,825.1,826.07,823.53,825.93,1745.0
2025-02-13 13:55:00,825.4,825.45,823.6,824.06,1300.0,825.4,825.45,823.6,824.06,1300.0
2025-02-13 14:00:00,825.0,826.78,825.0,825.89,4106.0,825.0,826.78,825.0,825.89,4106.0
2025-02-13 14:05:00,825.0,826.58,825.0,825.79,600.0,825.0,826.58,825.0,825.79,600.0
2025-02-13 14:10:00,827.27,828.7,826.87,828.67,12161.0,827.27,828.7,826.87,828.67,12161.0
2025-02-13 14:15:00,828.51,828.92,828.21,828.4,1300.0,828.51,828.92,828.21,828.4,1300.0
2025-02-13 14:20:00,828.4,831.57,827.53,831.57,3153.0,828.4,831.57,827.53,831.57,3153.0
2025-02-13 14:25:00,829.97,830.81,828.36,830.81,1867.0,829.97,830.81,828.36,830.81,1867.0
2025-02-13 14:30:00,829.84,832.25,829.58,831.97,7338.0,829.84,832.25,829.58,831.97,7338.0
2025-02-13 14:35:00,831.97,831.97,829.07,830.12,12858.0,831.97,831.97,829.07,830.12,12858.0
2025-02-13 14:40:00,830.22,830.82,828.71,830.82,3679.0,830.22,830.82,828.71,830.82,3679.0
2025-02-13 14:45:00,830.49,831.21,829.82,830.22,2438.0,830.49,831.21,829.82,830.22,2438.0
2025-02-13 14:50:00,830.41,832.33,829.49,829.49,4200.0,830.41,832.33,829.49,829.49,4200.0
2025-02-13 14:55:00,829.31,830.35,824.53,826.97,14192.0,829.31,830.35,824.53,826.97,14192.0
2025-02-13 15:00:00,825.0,825.72,823.0,824.13,7489.0,825.0,825.72,823.0,824.13,7489.0
2025-02-13 15:05:00,825.72,826.0,824.73,824.8,1811.0,825.72,826.0,824.73,824.8,1811.0
2025-02-13 15:10:00,824.86,825.03,823.59,824.84,1583.0,824.86,825.03,823.59,824.84,1583.0
2025-02-13 15:15:00,824.84,824.84,821.46,824.18,7882.0,824.84,824.84,821.46,824.18,7882.0
2025-02-13 15:20:00,824.2,825.98,822.46,824.62,3692.0,824.2,825.98,822.46,824.62,3692.0
2025-02-13 15:25:00,824.63,825.71,823.17,825.43,4906.0,824.63,825.71,823.17,825.43,4906.0
2025-02-13 15:30:00,825.28,825.3,820.91,821.04,8912.0,825.28,825.3,820.91,821.04,8912.0
2025-02-13 15:35:00,821.07,822.4,819.77,821.78,12353.0,821.07,822.4,819.77,821.78,12353.0
2025-02-13 15:40:00,822.08,823.35,820.38,820.78,11166.0,822.08,823.35,820.38,820.78,11166.0
2025-02-13 15:45:00,820.0,823.93,819.67,820.01,17925.0,820.0,823.93,819.67,820.01,17925.0
2025-02-13 15:50:00,820.01,821.83,818.14,818.15,12652.0,820.01,821.83,818.14,818.15,12652.0
2025-02-13 15:55:00,818.56,820.26,817.17,818.52,44099.0,818.56,820.26,817.17,818.52,44099.0
2025-02-14 09:30:00,818.1,820.0,792.94,798.61,26377.0,818.1,820.0,792.94,798.61,26377.0
2025-02-14 09:35:00,798.61,800.0,785.22,792.5,6114.0,798.61,800.0,785.22,792.5,6114.0
2025-02-14 09:40:00,791.84,800.0,790.73,796.5,10269.0,791.84,800.0,790.73,796.5,10269.0
2025-02-14 09:45:00,797.96,798.23,789.81,798.23,16665.0,797.96,798.23,789.81,798.23,16665.0
2025-02-14 09:50:00,795.8,806.52,795.79,804.0,13872.0,795.8,806.52,795.79,804.0,13872.0
2025-02-14 09:55:00,804.0,810.0,803.99,809.4,5265.0,804.0,810.0,803.99,809.4,5265.0
2025-02-14 10:00:00,811.5,817.07,808.0,814.48,9094.0,811.5,817.07,808.0,814.48,9094.0
2025-02-14 10:05:00,811.95,818.01,811.95,814.47,6376.0,811.95,818.01,811.95,814.47,6376.0
2025-02-14 10:10:00,814.47,817.78,807.29,809.52,3238.0,814.47,817.78,807.29,809.52,3238.0
2025-02-14 10:15:00,810.97,811.0,808.35,811.0,1812.0,810.97,811.0,808.35,811.0,1812.0
2025-02-14 10:20:00,805.16,809.62,805.16,808.44,1244.0,805.16,809.62,805.16,808.44,1244.0
2025-02-14 10:25:00,807.94,809.62,805.81,805.92,3623.0,807.94,809.62,805.81,805.92,3623.0
2025-02-14 10:30:00,805.53,805.53,801.49,801.76,5032.0,805.53,805.53,801.49,801.76,5032.0
2025-02-14 10:35:00,802.49,808.97,798.09,806.47,1867.0,802.49,808.97,798.09,806.47,1867.0
2025-02-14 10:40:00,802.13,807.53,802.13,807.53,1253.0,802.13,807.53,802.13,807.53,1253.0
2025-02-14 10:45:00,807.53,808.54,807.17,808.0,756.0,807.53,808.54,807.17,808.0,756.0
2025-02-14 10:50:00,809.88,814.46,808.99,813.85,5673.0,809.88,814.46,808.99,813.85,5673.0
2025-02-14 10:55:00,812.65,815.0,810.73,811.67,2765.0,812.65,815.0,810.73,811.67,2765.0
2025-02-14 11:00:00,812.46,814.01,808.38,809.3,2638.0,812.46,814.01,808.38,809.3,2638.0
2025-02-14 11:05:00,810.45,811.16,810.45,811.16,300.0,810.45,811.16,810.45,811.16,300.0
2025-02-14 11:10:00,811.8,811.8,808.37,810.42,969.0,811.8,811.8,808.37,810.42,969.0
2025-02-14 11:15:00,812.6,813.1,811.5,811.62,2238.0,812.6,813.1,811.5,811.62,2238.0
2025-02-14 11:20:00,812.47,812.67,810.0,811.59,2440.0,812.47,812.67,810.0,811.59,2440.0
2025-02-14 11:25:00,813.03,813.83,813.03,813.37,500.0,813.03,813.83,813.03,813.37,500.0
2025-02-14 11:30:00,813.54,813.54,810.17,810.17,1156.0,813.54,813.54,810.17,810.17,1156.0
2025-02-14 11:35:00,810.11,811.41,809.87,811.35,894.0,810.11,811.41,809.87,811.35,894.0
2025-02-14 11:40:00,811.34,811.34,810.51,810.72,648.0,811.34,811.34,810.51,810.72,648.0
2025-02-14 11:45:00,810.36,811.95,810.12,811.09,2037.0,810.36,811.95,810.12,811.09,2037.0
2025-02-14 11:50:00,809.67,811.97,809.66,811.13,1030.0,809.67,811.97,809.66,811.13,1030.0
2025-02-14 11:55:00,811.66,812.63,810.8,812.63,664.0,811.66,812.63,810.8,812.63,664.0
2025-02-14 12:00:00,811.77,811.77,810.22,811.68,552.0,811.77,811.77,810.22,811.68,552.0
2025-02-14 12:05:00,810.33,810.38,809.63,810.38,861.0,810.33,810.38,809.63,810.38,861.0
2025-02-14 12:10:00,810.19,811.72,810.18,811.72,400.0,810.19,811.72,810.18,811.72,400.0
2025-02-14 12:15:00,810.68,812.39,810.68,812.39,380.0,810.68,812.39,810.68,812.39,380.0
2025-02-14 12:20:00,814.4,814.81,812.3,814.81,652.0,814.4,814.81,812.3,814.81,652.0
2025-02-14 12:25:00,814.76,814.81,813.18,813.18,400.0,814.76,814.81,813.18,813.18,400.0
2025-02-14 12:30:00,813.18,815.71,812.13,815.71,1746.0,813.18,815.71,812.13,815.71,1746.0
2025-02-14 12:35:00,816.31,817.06,815.48,815.49,430.0,816.31,817.06,815.48,815.49,430.0
2025-02-14 12:40:00,816.01,816.15,814.57,814.84,2714.0,816.01,816.15,814.57,814.84,2714.0
2025-02-14 12:45:00,815.66,818.88,815.65,818.88,800.0,815.66,818.88,815.65,818.88,800.0
2025-02-14 12:50:00,818.63,818.63,817.3,817.3,3916.0,818.63,818.63,817.3,817.3,3916.0
2025-02-14 12:55:00,815.97,817.71,815.57,817.39,1600.0,815.97,817.71,815.57,817.39,1600.0
2025-02-14 13:00:00,816.85,817.61,816.52,816.92,854.0,816.85,817.61,816.52,816.92,854.0
2025-02-14 13:05:00,815.77,816.92,815.76,816.84,1030.0,815.77,816.92,815.76,816.84,1030.0
2025-02-14 13:10:00,816.84,816.84,816.84,816.84,0.0,816.84,816.84,816.84,816.84,0.0
2025-02-14 13:15:00,817.48,817.48,817.08,817.08,200.0,817.48,817.48,817.08,817.08,200.0
2025-02-14 13:20:00,817.91,817.92,815.52,816.48,7652.0,817.91,817.92,815.52,816.48,7652.0
2025-02-14 13:25:00,816.48,817.93,813.82,817.93,2494.0,816.48,817.93,813.82,817.93,2494.0
2025-02-14 13:30:00,817.98,819.99,817.19,819.83,1709.0,817.98,819.99,817.19,819.83,1709.0
2025-02-14 13:35:00,819.43,819.58,818.04,818.05,480.0,819.43,819.58,818.04,818.05,480.0
2025-02-14 13:40:00,818.05,819.0,818.04,818.46,442.0,818.05,819.0,818.04,818.46,442.0
2025-02-14 13:45:00,818.34,818.34,818.33,818.34,129.0,818.34,818.34,818.33,818.34,129.0
2025-02-14 13:50:00,819.72,819.93,818.95,819.47,3506.0,819.72,819.93,818.95,819.47,3506.0
2025-02-14 13:55:00,819.47,819.47,817.52,818.13,3908.0,819.47,819.47,817.52,818.13,3908.0
2025-02-14 14:00:00,819.06,819.06,819.06,819.06,165.0,819.06,819.06,819.06,819.06,165.0
2025-02-14 14:05:00,818.48,818.49,818.48,818.48,100.0,818.48,818.49,818.48,818.48,100.0
2025-02-14 14:10:00,819.66,819.66,818.62,819.46,715.0,819.66,819.66,818.62,819.46,715.0
2025-02-14 14:15:00,819.95,819.95,818.58,818.58,332.0,819.95,819.95,818.58,818.58,332.0
2025-02-14 14:20:00,819.03,819.03,818.06,818.22,1720.0,819.03,819.03,818.06,818.22,1720.0
2025-02-14 14:25:00,817.55,817.55,817.1,817.45,300.0,817.55,817.55,817.1,817.45,300.0
2025-02-14 14:30:00,816.8,817.5,816.03,817.01,1266.0,816.8,817.5,816.03,817.01,1266.0
2025-02-14 14:35:00,817.48,817.48,817.48,817.48,100.0,817.48,817.48,817.48,817.48,100.0
2025-02-14 14:40:00,816.84,816.84,816.83,816.84,100.0,816.84,816.84,816.83,816.84,100.0
2025-02-14 14:45:00,816.84,818.84,816.83,818.59,2640.0,816.84,818.84,816.83,818.59,2640.0
2025-02-14 14:50:00,816.89,817.87,816.49,817.84,3608.0,816.89,817.87,816.49,817.84,3608.0
2025-02-14 14:55:00,818.21,818.21,817.67,817.67,500.0,818.21,818.21,817.67,817.67,500.0
2025-02-14 15:00:00,816.85,816.85,816.33,816.33,742.0,816.85,816.85,816.33,816.33,742.0
2025-02-14 15:05:00,816.22,816.6,816.22,816.6,300.0,816.22,816.6,816.22,816.6,300.0
2025-02-14 15:10:00,815.26,817.36,815.26,817.36,1633.0,815.26,817.36,815.26,817.36,1633.0
2025-02-14 15:15:00,816.97,816.97,816.36,816.37,425.0,816.97,816.97,816.36,816.37,425.0
2025-02-14 15:20:00,816.89,817.3,816.65,816.67,1700.0,816.89,817.3,816.65,816.67,1700.0
2025-02-14 15:25:00,816.67,816.67,815.06,816.31,1240.0,816.67,816.67,815.06,816.31,1240.0
2025-02-14 15:30:00,816.1,818.02,816.09,817.99,2076.0,816.1,818.02,816.09,817.99,2076.0
2025-02-14 15:35:00,817.76,817.76,816.57,816.79,1723.0,817.76,817.76,816.57,816.79,1723.0
2025-02-14 15:40:00,817.25,818.0,810.41,811.93,7991.0,817.25,818.0,810.41,811.93,7991.0
2025-02-14 15:45:00,813.08,813.33,812.98,813.33,600.0,813.08,813.33,812.98,813.33,600.0
2025-02-14 15:50:00,812.69,813.56,810.45,812.04,4444.0,812.69,813.56,810.45,812.04,4444.0
2025-02-14 15:55:00,811.29,813.27,810.98,812.18,19124.0,811.29,813.27,810.98,812.18,19124.0
2025-02-18 09:30:00,810.0,819.0,805.91,811.96,20899.0,810.0,819.0,805.91,811.96,20899.0
2025-02-18 09:35:00,811.95,812.14,808.62,809.15,1640.0,811.95,812.14,808.62,809.15,1640.0
2025-02-18 09:40:00,809.47,811.83,807.33,807.52,3574.0,809.47,811.83,807.33,807.52,3574.0
2025-02-18 09:45:00,807.8,811.66,802.44,802.86,2720.0,807.8,811.66,802.44,802.86,2720.0
2025-02-18 09:50:00,803.72,804.78,802.56,804.05,1324.0,803.72,804.78,802.56,804.05,1324.0
2025-02-18 09:55:00,804.05,805.14,801.6,801.6,2742.0,804.05,805.14,801.6,801.6,2742.0
2025-02-18 10:00:00,801.0,801.0,797.15,798.08,3130.0,801.0,801.0,797.15,798.08,3130.0
2025-02-18 10:05:00,798.91,801.54,798.91,800.34,1398.0,798.91,801.54,798.91,800.34,1398.0
2025-02-18 10:10:00,799.49,800.41,797.69,800.4,1205.0,799.49,800.41,797.69,800.4,1205.0
2025-02-18 10:15:00,796.31,797.24,796.3,797.24,503.0,796.31,797.24,796.3,797.24,503.0
2025-02-18 10:20:00,797.01,797.01,795.01,795.01,800.0,797.01,797.01,795.01,795.01,800.0
2025-02-18 10:25:00,795.23,795.24,795.0,795.0,1354.0,795.23,795.24,795.0,795.0,1354.0
2025-02-18 10:30:00,794.81,798.54,794.09,797.0,2060.0,794.81,798.54,794.09,797.0,2060.0
2025-02-18 10:35:00,797.85,798.8,796.94,796.95,1700.0,797.85,798.8,796.94,796.95,1700.0
2025-02-18 10:40:00,796.11,796.27,794.07,794.77,1374.0,796.11,796.27,794.07,794.77,1374.0
2025-02-18 10:45:00,794.77,796.19,794.0,796.19,3164.0,794.77,796.19,794.0,796.19,3164.0
2025-02-18 10:50:00,797.3,799.12,797.06,799.12,605.0,797.3,799.12,797.06,799.12,605.0
2025-02-18 10:55:00,798.42,800.91,798.42,800.3,2092.0,798.42,800.91,798.42,800.3,2092.0
2025-02-18 11:00:00,799.98,803.26,798.5,800.89,3608.0,799.98,803.26,798.5,800.89,3608.0
2025-02-18 11:05:00,800.54,800.54,799.37,800.46,1700.0,800.54,800.54,799.37,800.46,1700.0
2025-02-18 11:10:00,801.24,801.24,798.99,799.13,1248.0,801.24,801.24,798.99,799.13,1248.0
2025-02-18 11:15:00,799.13,799.13,799.13,799.13,0.0,799.13,799.13,799.13,799.13,0.0
2025-02-18 11:20:00,798.02,798.02,796.5,796.5,730.0,798.02,798.02,796.5,796.5,730.0
2025-02-18 11:25:00,797.31,797.5,797.09,797.09,600.0,797.31,797.5,797.09,797.09,600.0
2025-02-18 11:30:00,796.67,797.51,795.07,796.93,1610.0,796.67,797.51,795.07,796.93,1610.0
2025-02-18 11:35:00,797.36,800.5,797.36,799.31,2351.0,797.36,800.5,797.36,799.31,2351.0
2025-02-18 11:40:00,798.81,798.81,797.96,798.81,400.0,798.81,798.81,797.96,798.81,400.0
2025-02-18 11:45:00,799.56,800.3,799.19,800.21,1200.0,799.56,800.3,799.19,800.21,1200.0
2025-02-18 11:50:00,800.21,802.3,799.02,802.18,1611.0,800.21,802.3,799.02,802.18,1611.0
2025-02-18 11:55:00,802.5,803.01,800.75,801.3,1600.0,802.5,803.01,800.75,801.3,1600.0
2025-02-18 12:00:00,800.71,801.63,800.7,801.63,850.0,800.71,801.63,800.7,801.63,850.0
2025-02-18 12:05:00,801.83,801.94,801.45,801.82,1081.0,801.83,801.94,801.45,801.82,1081.0
2025-02-18 12:10:00,801.62,801.62,800.58,801.61,607.0,801.62,801.62,800.58,801.61,607.0
2025-02-18 12:15:00,800.42,800.78,799.91,800.3,1985.0,800.42,800.78,799.91,800.3,1985.0
2025-02-18 12:20:00,800.55,800.55,799.19,799.61,1244.0,800.55,800.55,799.19,799.61,1244.0
2025-02-18 12:25:00,800.44,800.45,799.6,799.61,861.0,800.44,800.45,799.6,799.61,861.0
2025-02-18 12:30:00,800.61,801.64,800.61,801.38,1032.0,800.61,801.64,800.61,801.38,1032.0
2025-02-18 12:35:00,800.95,801.27,800.45,801.26,400.0,800.95,801.27,800.45,801.26,400.0
2025-02-18 12:40:00,801.99,803.77,801.99,803.76,2300.0,801.99,803.77,801.99,803.76,2300.0
2025-02-18 12:45:00,803.0,803.79,802.56,802.92,1232.0,803.0,803.79,802.56,802.92,1232.0
2025-02-18 12:50:00,803.1,803.1,802.76,802.76,700.0,803.1,803.1,802.76,802.76,700.0
2025-02-18 12:55:00,803.08,805.0,802.86,804.31,1400.0,803.08,805.0,802.86,804.31,1400.0
2025-02-18 13:00:00,804.48,805.15,804.29,805.1,1400.0,804.48,805.15,804.29,805.1,1400.0
2025-02-18 13:05:00,805.13,805.17,804.84,805.17,2100.0,805.13,805.17,804.84,805.17,2100.0
2025-02-18 13:10:00,804.63,805.45,804.42,805.14,2200.0,804.63,805.45,804.42,805.14,2200.0
2025-02-18 13:15:00,805.14,805.14,804.32,804.32,300.0,805.14,805.14,804.32,804.32,300.0
2025-02-18 13:20:00,805.17,805.17,805.17,805.17,200.0,805.17,805.17,805.17,805.17,200.0
2025-02-18 13:25:00,805.9,806.04,805.9,806.0,344.0,805.9,806.04,805.9,806.0,344.0
2025-02-18 13:30:00,805.22,806.7,804.85,806.01,6269.0,805.22,806.7,804.85,806.01,6269.0
2025-02-18 13:35:00,806.01,806.38,806.01,806.32,1402.0,806.01,806.38,806.01,806.32,1402.0
2025-02-18 13:40:00,806.32,806.62,804.65,805.03,3303.0,806.32,806.62,804.65,805.03,3303.0
2025-02-18 13:45:00,805.04,805.11,804.99,805.11,700.0,805.04,805.11,804.99,805.11,700.0
2025-02-18 13:50:00,805.74,805.75,804.6,804.98,800.0,805.74,805.75,804.6,804.98,800.0
2025-02-18 13:55:00,805.34,805.34,802.21,803.27,1200.0,805.34,805.34,802.21,803.27,1200.0
2025-02-18 14:00:00,802.73,802.77,801.44,801.44,1680.0,802.73,802.77,801.44,801.44,1680.0
2025-02-18 14:05:00,801.67,801.87,800.16,800.91,3305.0,801.67,801.87,800.16,800.91,3305.0
2025-02-18 14:10:00,801.73,801.8,800.81,800.81,981.0,801.73,801.8,800.81,800.81,981.0
2025-02-18 14:15:00,800.97,802.3,800.85,802.3,2652.0,800.97,802.3,800.85,802.3,2652.0
2025-02-18 14:20:00,801.95,802.92,801.95,802.92,833.0,801.95,802.92,801.95,802.92,833.0
2025-02-18 14:25:00,801.59,802.57,801.58,802.35,1100.0,801.59,802.57,801.58,802.35,1100.0
2025-02-18 14:30:00,802.35,802.96,802.35,802.96,630.0,802.35,802.96,802.35,802.96,630.0
2025-02-18 14:35:00,802.35,803.04,802.1,802.87,900.0,802.35,803.04,802.1,802.87,900.0
2025-02-18 14:40:00,802.13,803.74,802.13,803.74,554.0,802.13,803.74,802.13,803.74,554.0
2025-02-18 14:45:00,803.57,804.45,803.56,803.82,300.0,803.57,804.45,803.56,803.82,300.0
2025-02-18 14:50:00,804.25,806.11,804.1,805.59,6334.0,804.25,806.11,804.1,805.59,6334.0
2025-02-18 14:55:00,805.95,805.95,803.64,803.64,1400.0,805.95,805.95,803.64,803.64,1400.0
2025-02-18 15:00:00,803.56,803.56,802.28,802.29,500.0,803.56,803.56,802.28,802.29,500.0
2025-02-18 15:05:00,802.48,802.82,802.37,802.82,500.0,802.48,802.82,802.37,802.82,500.0
2025-02-18 15:10:00,803.28,803.28,802.51,802.51,300.0,803.28,803.28,802.51,802.51,300.0
2025-02-18 15:15:00,803.35,803.71,803.35,803.68,300.0,803.35,803.71,803.35,803.68,300.0
2025-02-18 15:20:00,803.19,803.32,803.09,803.12,900.0,803.19,803.32,803.09,803.12,900.0
2025-02-18 15:25:00,802.6,802.63,800.78,801.05,2612.0,802.6,802.63,800.78,801.05,2612.0
2025-02-18 15:30:00,801.44,802.52,801.41,802.19,941.0,801.44,802.52,801.41,802.19,941.0
2025-02-18 15:35:00,802.58,803.02,801.69,802.13,2342.0,802.58,803.02,801.69,802.13,2342.0
2025-02-18 15:40:00,802.71,803.54,802.34,802.34,1500.0,802.71,803.54,802.34,802.34,1500.0
2025-02-18 15:45:00,802.58,802.87,801.95,802.14,1161.0,802.58,802.87,801.95,802.14,1161.0
2025-02-18 15:50:00,802.74,802.98,801.0,801.55,4182.0,802.74,802.98,801.0,801.55,4182.0
2025-02-18 15:55:00,802.46,803.42,801.5,803.35,11482.0,802.46,803.42,801.5,803.35,11482.0
2025-02-19 09:30:00,800.0,801.19,800.0,800.93,4074.0,800.0,801.19,800.0,800.93,4074.0
2025-02-19 09:35:00,801.43,803.32,795.89,795.89,2322.0,801.43,803.32,795.89,795.89,2322.0
2025-02-19 09:40:00,795.01,795.01,793.99,793.99,400.0,795.01,795.01,793.99,793.99,400.0
2025-02-19 09:45:00,793.87,793.87,790.3,790.97,900.0,793.87,793.87,790.3,790.97,900.0
2025-02-19 09:50:00,791.32,791.32,790.95,790.95,200.0,791.32,791.32,790.95,790.95,200.0
2025-02-19 09:55:00,791.05,791.05,788.43,789.64,2190.0,791.05,791.05,788.43,789.64,2190.0
2025-02-19 10:00:00,789.55,789.55,786.4,786.93,1120.0,789.55,789.55,786.4,786.93,1120.0
2025-02-19 10:05:00,786.0,787.14,785.01,786.0,900.0,786.0,787.14,785.01,786.0,900.0
2025-02-19 10:10:00,783.74,783.74,779.69,780.41,1383.0,783.74,783.74,779.69,780.41,1383.0
2025-02-19 10:15:00,780.41,780.41,780.41,780.41,0.0,780.41,780.41,780.41,780.41,0.0
2025-02-19 10:20:00,782.56,782.56,781.07,781.65,1050.0,782.56,782.56,781.07,781.65,1050.0
2025-02-19 10:25:00,780.58,780.58,780.58,780.58,100.0,780.58,780.58,780.58,780.58,100.0
2025-02-19 10:30:00,781.0,781.74,776.38,778.17,4761.0,781.0,781.74,776.38,778.17,4761.0
2025-02-19 10:35:00,778.2,779.83,778.19,778.71,4808.0,778.2,779.83,778.19,778.71,4808.0
2025-02-19 10:40:00,778.81,778.81,778.81,778.81,449.0,778.81,778.81,778.81,778.81,449.0
2025-02-19 10:45:00,779.14,780.09,775.84,777.91,5866.0,779.14,780.09,775.84,777.91,5866.0
2025-02-19 10:50:00,777.91,780.52,775.49,777.79,16075.0,777.91,780.52,775.49,777.79,16075.0
2025-02-19 10:55:00,777.79,778.96,776.09,777.9,6767.0,777.79,778.96,776.09,777.9,6767.0
2025-02-19 11:00:00,777.73,779.05,777.72,778.11,1301.0,777.73,779.05,777.72,778.11,1301.0
2025-02-19 11:05:00,778.48,780.57,778.47,779.22,1238.0,778.48,780.57,778.47,779.22,1238.0
2025-02-19 11:10:00,779.69,779.69,779.26,779.26,300.0,779.69,779.69,779.26,779.26,300.0
2025-02-19 11:15:00,778.13,778.48,778.09,778.09,550.0,778.13,778.48,778.09,778.09,550.0
2025-02-19 11:20:00,778.0,778.96,778.0,778.08,1232.0,778.0,778.96,778.0,778.08,1232.0
2025-02-19 11:25:00,779.14,779.15,777.67,777.67,786.0,779.14,779.15,777.67,777.67,786.0
2025-02-19 11:30:00,778.16,778.16,775.0,775.0,1806.0,778.16,778.16,775.0,775.0,1806.0
2025-02-19 11:35:00,775.0,775.98,772.07,775.98,2780.0,775.0,775.98,772.07,775.98,2780.0
2025-02-19 11:40:00,775.0,776.4,775.0,776.4,500.0,775.0,776.4,775.0,776.4,500.0
2025-02-19 11:45:00,776.4,776.96,775.0,776.81,7051.0,776.4,776.96,775.0,776.81,7051.0
2025-02-19 11:50:00,775.89,775.9,774.7,775.16,800.0,775.89,775.9,774.7,775.16,800.0
2025-02-19 11:55:00,775.5,775.5,774.11,774.35,500.0,775.5,775.5,774.11,774.35,500.0
2025-02-19 12:00:00,775.19,777.03,775.18,776.33,2820.0,775.19,777.03,775.18,776.33,2820.0
2025-02-19 12:05:00,776.53,776.97,774.51,774.65,1839.0,776.53,776.97,774.51,774.65,1839.0
2025-02-19 12:10:00,774.51,774.51,774.51,774.51,200.0,774.51,774.51,774.51,774.51,200.0
2025-02-19 12:15:00,775.39,776.46,774.64,776.0,3547.0,775.39,776.46,774.64,776.0,3547.0
2025-02-19 12:20:00,776.0,776.01,774.35,774.76,3381.0,776.0,776.01,774.35,774.76,3381.0
2025-02-19 12:25:00,775.14,775.78,774.35,775.07,4319.0,775.14,775.78,774.35,775.07,4319.0
2025-02-19 12:30:00,775.24,776.6,774.64,775.96,2213.0,775.24,776.6,774.64,775.96,2213.0
2025-02-19 12:35:00,775.83,776.0,775.24,776.0,408.0,775.83,776.0,775.24,776.0,408.0
2025-02-19 12:40:00,775.0,775.65,775.0,775.56,1114.0,775.0,775.65,775.0,775.56,1114.0
2025-02-19 12:45:00,775.56,775.77,774.51,774.51,3637.0,775.56,775.77,774.51,774.51,3637.0
2025-02-19 12:50:00,774.86,775.79,774.85,775.79,4937.0,774.86,775.79,774.85,775.79,4937.0
2025-02-19 12:55:00,775.56,776.83,775.55,775.56,1090.0,775.56,776.83,775.55,775.56,1090.0
2025-02-19 13:00:00,775.53,775.53,774.35,774.35,2111.0,775.53,775.53,774.35,774.35,2111.0
2025-02-19 13:05:00,773.79,775.38,773.23,773.63,2123.0,773.79,775.38,773.23,773.63,2123.0
2025-02-19 13:10:00,774.03,774.03,772.85,772.86,3334.0,774.03,774.03,772.85,772.86,3334.0
2025-02-19 13:15:00,773.11,775.46,773.08,775.46,2045.0,773.11,775.46,773.08,775.46,2045.0
2025-02-19 13:20:00,776.92,776.92,775.44,775.44,1391.0,776.92,776.92,775.44,775.44,1391.0
2025-02-19 13:25:00,774.78,775.73,773.35,773.82,2392.0,774.78,775.73,773.35,773.82,2392.0
2025-02-19 13:30:00,774.56,775.02,773.95,775.01,807.0,774.56,775.02,773.95,775.01,807.0
2025-02-19 13:35:00,775.13,776.01,775.13,775.97,910.0,775.13,776.01,775.13,775.97,910.0
2025-02-19 13:40:00,776.27,776.38,775.77,776.38,1711.0,776.27,776.38,775.77,776.38,1711.0
2025-02-19 13:45:00,775.98,775.98,774.82,775.44,2836.0,775.98,775.98,774.82,775.44,2836.0
2025-02-19 13:50:00,774.24,774.57,773.59,774.03,690.0,774.24,774.57,773.59,774.03,690.0
2025-02-19 13:55:00,773.78,776.01,773.78,774.83,3854.0,773.78,776.01,773.78,774.83,3854.0
2025-02-19 14:00:00,774.86,775.58,774.22,774.23,2466.0,774.86,775.58,774.22,774.23,2466.0
2025-02-19 14:05:00,774.05,774.88,774.02,774.63,1818.0,774.05,774.88,774.02,774.63,1818.0
2025-02-19 14:10:00,774.82,774.82,774.56,774.56,200.0,774.82,774.82,774.56,774.56,200.0
2025-02-19 14:15:00,775.48,775.48,774.59,774.87,1300.0,775.48,775.48,774.59,774.87,1300.0
2025-02-19 14:20:00,775.19,776.38,774.62,776.15,1600.0,775.19,776.38,774.62,776.15,1600.0
2025-02-19 14:25:00,775.36,775.36,774.87,774.87,605.0,775.36,775.36,774.87,774.87,605.0
2025-02-19 14:30:00,776.39,776.39,774.45,775.24,1176.0,776.39,776.39,774.45,775.24,1176.0
2025-02-19 14:35:00,775.24,775.59,774.13,774.13,615.0,775.24,775.59,774.13,774.13,615.0
2025-02-19 14:40:00,773.43,773.97,773.19,773.23,700.0,773.43,773.97,773.19,773.23,700.0
2025-02-19 14:45:00,773.78,774.41,773.11,773.91,3044.0,773.78,774.41,773.11,773.91,3044.0
2025-02-19 14:50:00,773.15,774.72,773.15,774.71,600.0,773.15,774.72,773.15,774.71,600.0
2025-02-19 14:55:00,773.53,774.37,773.21,773.78,1730.0,773.53,774.37,773.21,773.78,1730.0
2025-02-19 15:00:00,773.33,773.44,771.68,771.77,1689.0,773.33,773.44,771.68,771.77,1689.0
2025-02-19 15:05:00,771.45,771.82,771.1,771.36,700.0,771.45,771.82,771.1,771.36,700.0
2025-02-19 15:10:00,771.1,771.5,770.37,771.24,3785.0,771.1,771.5,770.37,771.24,3785.0
2025-02-19 15:15:00,770.99,772.44,770.84,771.32,3255.0,770.99,772.44,770.84,771.32,3255.0
2025-02-19 15:20:00,771.39,771.78,770.41,770.52,6482.0,771.39,771.78,770.41,770.52,6482.0
2025-02-19 15:25:00,770.68,770.68,767.19,767.67,6834.0,770.68,770.68,767.19,767.67,6834.0
2025-02-19 15:30:00,768.5,769.66,767.67,768.0,7392.0,768.5,769.66,767.67,768.0,7392.0
2025-02-19 15:35:00,768.0,769.26,765.92,765.92,9655.0,768.0,769.26,765.92,765.92,9655.0
2025-02-19 15:40:00,767.0,767.38,765.11,765.8,4656.0,767.0,767.38,765.11,765.8,4656.0
2025-02-19 15:45:00,766.72,768.42,765.61,768.42,4707.0,766.72,768.42,765.61,768.42,4707.0
2025-02-19 15:50:00,769.9,772.73,769.4,771.89,3218.0,769.9,772.73,769.4,771.89,3218.0
2025-02-19 15:55:00,771.48,773.85,768.88,769.48,33562.0,771.48,773.85,768.88,769.48,33562.0
2025-02-20 09:30:00,766.63,766.63,755.53,762.34,10060.0,766.63,766.63,755.53,762.34,10060.0
2025-02-20 09:35:00,761.74,764.12,756.0,760.63,3951.0,761.74,764.12,756.0,760.63,3951.0
2025-02-20 09:40:00,760.32,764.2,760.14,763.98,1714.0,760.32,764.2,760.14,763.98,1714.0
2025-02-20 09:45:00,760.79,763.55,760.78,762.5,3090.0,760.79,763.55,760.78,762.5,3090.0
2025-02-20 09:50:00,762.5,763.44,759.05,760.0,15982.0,762.5,763.44,759.05,760.0,15982.0
2025-02-20 09:55:00,759.77,761.65,751.85,754.7,7248.0,759.77,761.65,751.85,754.7,7248.0
2025-02-20 10:00:00,754.65,754.65,750.0,751.97,8890.0,754.65,754.65,750.0,751.97,8890.0
2025-02-20 10:05:00,753.0,753.0,746.33,746.36,19292.0,753.0,753.0,746.33,746.36,19292.0
2025-02-20 10:10:00,746.94,750.23,746.81,749.32,6340.0,746.94,750.23,746.81,749.32,6340.0
2025-02-20 10:15:00,749.23,753.02,748.75,753.01,7857.0,749.23,753.02,748.75,753.01,7857.0
2025-02-20 10:20:00,754.5,755.98,752.39,755.22,3654.0,754.5,755.98,752.39,755.22,3654.0
2025-02-20 10:25:00,755.77,759.26,755.77,759.02,5170.0,755.77,759.26,755.77,759.02,5170.0
2025-02-20 10:30:00,758.8,760.0,756.94,756.94,1007.0,758.8,760.0,756.94,756.94,1007.0
2025-02-20 10:35:00,756.93,756.97,755.46,755.57,3700.0,756.93,756.97,755.46,755.57,3700.0
2025-02-20 10:40:00,756.07,756.07,755.44,755.55,1677.0,756.07,756.07,755.44,755.55,1677.0
2025-02-20 10:45:00,757.01,757.01,753.34,755.83,2539.0,757.01,757.01,753.34,755.83,2539.0
2025-02-20 10:50:00,755.53,756.45,755.04,756.45,3750.0,755.53,756.45,755.04,756.45,3750.0
2025-02-20 10:55:00,757.0,757.22,756.65,756.92,4771.0,757.0,757.22,756.65,756.92,4771.0
2025-02-20 11:00:00,756.8,758.27,753.73,755.81,8390.0,756.8,758.27,753.73,755.81,8390.0
2025-02-20 11:05:00,753.52,755.77,753.52,753.72,600.0,753.52,755.77,753.52,753.72,600.0
2025-02-20 11:10:00,755.03,755.03,755.03,755.03,200.0,755.03,755.03,755.03,755.03,200.0
2025-02-20 11:15:00,753.83,753.83,752.52,753.62,1943.0,753.83,753.83,752.52,753.62,1943.0
2025-02-20 11:20:00,753.6,754.85,752.28,752.45,2273.0,753.6,754.85,752.28,752.45,2273.0
2025-02-20 11:25:00,751.21,752.26,749.1,749.75,12317.0,751.21,752.26,749.1,749.75,12317.0
2025-02-20 11:30:00,750.0,750.66,748.68,749.11,9679.0,750.0,750.66,748.68,749.11,9679.0
2025-02-20 11:35:00,748.41,748.9,746.11,747.84,4315.0,748.41,748.9,746.11,747.84,4315.0
2025-02-20 11:40:00,746.71,746.71,746.36,746.36,300.0,746.71,746.71,746.36,746.36,300.0
2025-02-20 11:45:00,746.73,747.31,745.9,747.31,450.0,746.73,747.31,745.9,747.31,450.0
2025-02-20 11:50:00,746.14,747.22,745.87,746.54,2105.0,746.14,747.22,745.87,746.54,2105.0
2025-02-20 11:55:00,746.33,746.81,745.34,746.81,877.0,746.33,746.81,745.34,746.81,877.0
2025-02-20 12:00:00,746.52,749.47,746.09,748.67,1797.0,746.52,749.47,746.09,748.67,1797.0
2025-02-20 12:05:00,750.12,750.13,748.23,748.23,200.0,750.12,750.13,748.23,748.23,200.0
2025-02-20 12:10:00,748.88,748.89,747.48,748.0,1875.0,748.88,748.89,747.48,748.0,1875.0
2025-02-20 12:15:00,748.42,749.36,748.0,749.36,4810.0,748.42,749.36,748.0,749.36,4810.0
2025-02-20 12:20:00,748.94,749.0,745.68,746.86,1131.0,748.94,749.0,745.68,746.86,1131.0
2025-02-20 12:25:00,746.64,747.48,746.64,746.66,700.0,746.64,747.48,746.64,746.66,700.0
2025-02-20 12:30:00,747.05,748.61,747.03,747.04,1102.0,747.05,748.61,747.03,747.04,1102.0
2025-02-20 12:35:00,747.47,748.0,746.44,747.37,600.0,747.47,748.0,746.44,747.37,600.0
2025-02-20 12:40:00,746.43,748.15,745.69,748.14,9301.0,746.43,748.15,745.69,748.14,9301.0
2025-02-20 12:45:00,748.1,748.15,746.57,746.74,2018.0,748.1,748.15,746.57,746.74,2018.0
2025-02-20 12:50:00,746.03,749.22,746.03,748.41,6859.0,746.03,749.22,746.03,748.41,6859.0
2025-02-20 12:55:00,748.36,748.36,746.03,746.03,940.0,748.36,748.36,746.03,746.03,940.0
2025-02-20 13:00:00,745.77,747.61,745.77,747.61,995.0,745.77,747.61,745.77,747.61,995.0
2025-02-20 13:05:00,747.54,748.49,746.58,746.58,1423.0,747.54,748.49,746.58,746.58,1423.0
2025-02-20 13:10:00,746.33,747.32,746.33,747.32,648.0,746.33,747.32,746.33,747.32,648.0
2025-02-20 13:15:00,747.09,747.11,745.77,746.31,3131.0,747.09,747.11,745.77,746.31,3131.0
2025-02-20 13:20:00,746.76,746.86,746.04,746.63,780.0,746.76,746.86,746.04,746.63,780.0
2025-02-20 13:25:00,746.72,747.51,746.72,747.12,730.0,746.72,747.51,746.72,747.12,730.0
2025-02-20 13:30:00,747.21,747.21,747.2,747.21,200.0,747.21,747.21,747.2,747.21,200.0
2025-02-20 13:35:00,747.05,747.63,747.05,747.51,1296.0,747.05,747.63,747.05,747.51,1296.0
2025-02-20 13:40:00,748.07,748.2,747.59,748.0,1709.0,748.07,748.2,747.59,748.0,1709.0
2025-02-20 13:45:00,748.41,748.53,748.4,748.53,700.0,748.41,748.53,748.4,748.53,700.0
2025-02-20 13:50:00,747.98,748.65,747.31,748.58,2038.0,747.98,748.65,747.31,748.58,2038.0
2025-02-20 13:55:00,748.72,749.62,747.69,749.46,5023.0,748.72,749.62,747.69,749.46,5023.0
2025-02-20 14:00:00,749.31,750.08,748.23,749.56,2055.0,749.31,750.08,748.23,749.56,2055.0
2025-02-20 14:05:00,750.13,750.13,748.48,748.48,2905.0,750.13,750.13,748.48,748.48,2905.0
2025-02-20 14:10:00,749.24,751.08,748.94,751.06,3747.0,749.24,751.08,748.94,751.06,3747.0
2025-02-20 14:15:00,751.74,751.8,750.47,750.48,1549.0,751.74,751.8,750.47,750.48,1549.0
2025-02-20 14:20:00,750.98,751.34,750.93,751.34,736.0,750.98,751.34,750.93,751.34,736.0
2025-02-20 14:25:00,750.98,751.05,749.78,749.84,1200.0,750.98,751.05,749.78,749.84,1200.0
2025-02-20 14:30:00,748.6,748.64,748.52,748.63,500.0,748.6,748.64,748.52,748.63,500.0
2025-02-20 14:35:00,748.63,748.63,747.69,747.7,500.0,748.63,748.63,747.69,747.7,500.0
2025-02-20 14:40:00,748.33,748.67,747.41,747.96,1900.0,748.33,748.67,747.41,747.96,1900.0
2025-02-20 14:45:00,748.38,748.72,748.36,748.67,3495.0,748.38,748.72,748.36,748.67,3495.0
2025-02-20 14:50:00,748.67,748.86,748.17,748.21,1924.0,748.67,748.86,748.17,748.21,1924.0
2025-02-20 14:55:00,748.06,749.52,748.06,749.52,2429.0,748.06,749.52,748.06,749.52,2429.0
2025-02-20 15:00:00,749.56,751.71,749.35,749.36,4272.0,749.56,751.71,749.35,749.36,4272.0
2025-02-20 15:05:00,749.36,749.48,748.79,748.96,961.0,749.36,749.48,748.79,748.96,961.0
2025-02-20 15:10:00,748.56,749.13,747.08,747.69,1440.0,748.56,749.13,747.08,747.69,1440.0
2025-02-20 15:15:00,747.96,748.79,747.96,748.33,600.0,747.96,748.79,747.96,748.33,600.0
2025-02-20 15:20:00,749.4,749.46,748.75,748.75,1234.0,749.4,749.46,748.75,748.75,1234.0
2025-02-20 15:25:00,748.86,748.86,747.8,748.4,805.0,748.86,748.86,747.8,748.4,805.0
2025-02-20 15:30:00,748.54,748.56,746.91,747.57,10170.0,748.54,748.56,746.91,747.57,10170.0
2025-02-20 15:35:00,747.33,747.33,746.66,747.22,751.0,747.33,747.33,746.66,747.22,751.0
2025-02-20 15:40:00,747.39,748.7,747.14,748.7,2331.0,747.39,748.7,747.14,748.7,2331.0
2025-02-20 15:45:00,748.3,748.78,747.63,748.35,3658.0,748.3,748.78,747.63,748.35,3658.0
2025-02-20 15:50:00,748.01,748.44,747.85,748.44,2299.0,748.01,748.44,747.85,748.44,2299.0
2025-02-20 15:55:00,748.44,748.6,747.78,748.48,30458.0,748.44,748.6,747.78,748.48,30458.0
2025-02-21 09:30:00,749.0,749.0,743.07,745.22,4497.0,749.0,749.0,743.07,745.22,4497.0
2025-02-21 09:35:00,744.1,746.15,737.01,737.99,3331.0,744.1,746.15,737.01,737.99,3331.0
2025-02-21 09:40:00,740.62,743.45,733.04,735.75,4032.0,740.62,743.45,733.04,735.75,4032.0
2025-02-21 09:45:00,738.04,741.55,733.14,741.55,2436.0,738.04,741.55,733.14,741.55,2436.0
2025-02-21 09:50:00,737.62,738.64,736.32,737.86,794.0,737.62,738.64,736.32,737.86,794.0
2025-02-21 09:55:00,735.61,735.84,735.61,735.84,400.0,735.61,735.84,735.61,735.84,400.0
2025-02-21 10:00:00,735.21,738.72,734.8,737.84,2123.0,735.21,738.72,734.8,737.84,2123.0
2025-02-21 10:05:00,737.0,737.02,736.68,736.84,1056.0,737.0,737.02,736.68,736.84,1056.0
2025-02-21 10:10:00,738.0,739.44,735.72,738.55,1190.0,738.0,739.44,735.72,738.55,1190.0
2025-02-21 10:15:00,736.86,738.0,735.5,737.0,1200.0,736.86,738.0,735.5,737.0,1200.0
2025-02-21 10:20:00,739.15,739.15,735.83,736.23,1043.0,739.15,739.15,735.83,736.23,1043.0
2025-02-21 10:25:00,735.75,737.05,735.11,736.32,1565.0,735.75,737.05,735.11,736.32,1565.0
2025-02-21 10:30:00,735.84,736.72,734.65,734.66,3000.0,735.84,736.72,734.65,734.66,3000.0
2025-02-21 10:35:00,735.73,737.02,735.6,736.78,5556.0,735.73,737.02,735.6,736.78,5556.0
2025-02-21 10:40:00,735.2,735.86,733.05,734.86,1216.0,735.2,735.86,733.05,734.86,1216.0
2025-02-21 10:45:00,734.8,734.96,733.36,733.36,2695.0,734.8,734.96,733.36,733.36,2695.0
2025-02-21 10:50:00,733.78,734.14,730.98,732.99,4196.0,733.78,734.14,730.98,732.99,4196.0
2025-02-21 10:55:00,732.0,734.03,730.29,733.09,8236.0,732.0,734.03,730.29,733.09,8236.0
2025-02-21 11:00:00,732.3,734.0,732.3,732.64,6297.0,732.3,734.0,732.3,732.64,6297.0
2025-02-21 11:05:00,732.68,733.99,731.36,733.06,8061.0,732.68,733.99,731.36,733.06,8061.0
2025-02-21 11:10:00,732.65,732.65,731.36,732.21,3631.0,732.65,732.65,731.36,732.21,3631.0
2025-02-21 11:15:00,733.11,733.11,730.42,730.64,2000.0,733.11,733.11,730.42,730.64,2000.0
2025-02-21 11:20:00,730.64,731.58,730.6,730.6,1932.0,730.64,731.58,730.6,730.6,1932.0
2025-02-21 11:25:00,730.32,731.54,728.43,731.54,3627.0,730.32,731.54,728.43,731.54,3627.0
2025-02-21 11:30:00,731.5,731.82,729.42,730.8,4737.0,731.5,731.82,729.42,730.8,4737.0
2025-02-21 11:35:00,731.29,732.01,730.1,732.0,2219.0,731.29,732.01,730.1,732.0,2219.0
2025-02-21 11:40:00,729.86,730.03,728.65,729.0,1934.0,729.86,730.03,728.65,729.0,1934.0
2025-02-21 11:45:00,729.36,729.37,727.41,727.58,1846.0,729.36,729.37,727.41,727.58,1846.0
2025-02-21 11:50:00,728.56,728.56,727.58,728.55,1524.0,728.56,728.56,727.58,728.55,1524.0
2025-02-21 11:55:00,728.55,731.18,727.58,730.55,4198.0,728.55,731.18,727.58,730.55,4198.0
2025-02-21 12:00:00,730.39,730.74,728.65,729.01,4472.0,730.39,730.74,728.65,729.01,4472.0
2025-02-21 12:05:00,729.36,729.7,727.54,728.12,2216.0,729.36,729.7,727.54,728.12,2216.0
2025-02-21 12:10:00,728.12,728.15,726.12,726.25,1598.0,728.12,728.15,726.12,726.25,1598.0
2025-02-21 12:15:00,726.13,729.0,723.32,724.11,3128.0,726.13,729.0,723.32,724.11,3128.0
2025-02-21 12:20:00,726.0,726.0,722.79,723.23,6558.0,726.0,726.0,722.79,723.23,6558.0
2025-02-21 12:25:00,723.31,726.0,722.85,726.0,5548.0,723.31,726.0,722.85,726.0,5548.0
2025-02-21 12:30:00,725.68,725.85,722.53,723.36,6423.0,725.68,725.85,722.53,723.36,6423.0
2025-02-21 12:35:00,723.52,724.0,721.3,724.0,6085.0,723.52,724.0,721.3,724.0,6085.0
2025-02-21 12:40:00,722.48,723.72,721.94,723.35,2762.0,722.48,723.72,721.94,723.35,2762.0
2025-02-21 12:45:00,722.19,722.99,721.5,722.39,2192.0,722.19,722.99,721.5,722.39,2192.0
2025-02-21 12:50:00,721.8,723.4,721.1,722.93,3500.0,721.8,723.4,721.1,722.93,3500.0
2025-02-21 12:55:00,722.88,723.0,722.37,723.0,3300.0,722.88,723.0,722.37,723.0,3300.0
2025-02-21 13:00:00,723.0,723.72,721.49,722.43,4136.0,723.0,723.72,721.49,722.43,4136.0
2025-02-21 13:05:00,722.99,723.0,721.32,721.79,3298.0,722.99,723.0,721.32,721.79,3298.0
2025-02-21 13:10:00,720.9,721.97,720.82,721.97,11026.0,720.9,721.97,720.82,721.97,11026.0
2025-02-21 13:15:00,723.0,723.11,722.58,722.8,1025.0,723.0,723.11,722.58,722.8,1025.0
2025-02-21 13:20:00,722.26,722.27,720.5,721.0,4432.0,722.26,722.27,720.5,721.0,4432.0
2025-02-21 13:25:00,721.09,722.52,721.09,722.39,2420.0,721.09,722.52,721.09,722.39,2420.0
2025-02-21 13:30:00,722.54,722.54,721.0,721.72,1735.0,722.54,722.54,721.0,721.72,1735.0
2025-02-21 13:35:00,721.45,723.0,721.2,721.86,8828.0,721.45,723.0,721.2,721.86,8828.0
2025-02-21 13:40:00,721.75,721.75,720.15,720.15,3584.0,721.75,721.75,720.15,720.15,3584.0
2025-02-21 13:45:00,720.4,721.12,720.4,721.12,2200.0,720.4,721.12,720.4,721.12,2200.0
2025-02-21 13:50:00,720.7,720.7,719.6,720.46,2318.0,720.7,720.7,719.6,720.46,2318.0
2025-02-21 13:55:00,720.46,720.46,718.03,718.04,1100.0,720.46,720.46,718.03,718.04,1100.0
2025-02-21 14:00:00,719.18,720.32,718.43,719.33,16369.0,719.18,720.32,718.43,719.33,16369.0
2025-02-21 14:05:00,720.19,720.19,719.11,719.11,231.0,720.19,720.19,719.11,719.11,231.0
2025-02-21 14:10:00,719.21,719.96,718.44,719.79,3518.0,719.21,719.96,718.44,719.79,3518.0
2025-02-21 14:15:00,719.77,719.78,719.53,719.62,800.0,719.77,719.78,719.53,719.62,800.0
2025-02-21 14:20:00,718.02,718.39,717.93,718.24,910.0,718.02,718.39,717.93,718.24,910.0
2025-02-21 14:25:00,717.82,718.03,716.88,717.1,668.0,717.82,718.03,716.88,717.1,668.0
2025-02-21 14:30:00,717.65,719.0,716.98,718.58,3359.0,717.65,719.0,716.98,718.58,3359.0
2025-02-21 14:35:00,718.29,718.29,716.94,718.25,26886.0,718.29,718.29,716.94,718.25,26886.0
2025-02-21 14:40:00,718.24,718.45,716.96,717.94,1603.0,718.24,718.45,716.96,717.94,1603.0
2025-02-21 14:45:00,717.82,718.12,717.79,718.12,300.0,717.82,718.12,717.79,718.12,300.0
2025-02-21 14:50:00,717.88,718.51,717.69,718.19,3628.0,717.88,718.51,717.69,718.19,3628.0
2025-02-21 14:55:00,718.75,720.07,718.13,718.86,17803.0,718.75,720.07,718.13,718.86,17803.0
2025-02-21 15:00:00,719.13,720.29,719.12,719.34,2602.0,719.13,720.29,719.12,719.34,2602.0
2025-02-21 15:05:00,719.93,721.48,719.89,721.23,1551.0,719.93,721.48,719.89,721.23,1551.0
2025-02-21 15:10:00,721.13,722.87,720.38,722.0,4518.0,721.13,722.87,720.38,722.0,4518.0
2025-02-21 15:15:00,722.0,723.07,721.77,722.63,5350.0,722.0,723.07,721.77,722.63,5350.0
2025-02-21 15:20:00,723.73,725.22,723.71,724.76,2940.0,723.73,725.22,723.71,724.76,2940.0
2025-02-21 15:25:00,724.53,724.76,723.69,724.38,10650.0,724.53,724.76,723.69,724.38,10650.0
2025-02-21 15:30:00,724.38,725.09,724.38,725.09,4958.0,724.38,725.09,724.38,725.09,4958.0
2025-02-21 15:35:00,724.81,725.92,724.74,725.91,3702.0,724.81,725.92,724.74,725.91,3702.0
2025-02-21 15:40:00,725.53,726.32,724.0,724.5,12091.0,725.53,726.32,724.0,724.5,12091.0
2025-02-21 15:45:00,724.64,725.41,723.58,725.1,7053.0,724.64,725.41,723.58,725.1,7053.0
2025-02-21 15:50:00,725.11,728.19,725.11,726.08,24702.0,725.11,728.19,725.11,726.08,24702.0
2025-02-21 15:55:00,725.92,727.41,725.09,727.04,46111.0,725.92,727.41,725.09,727.04,46111.0
2025-02-24 09:30:00,731.25,731.25,725.36,729.75,2826.0,731.25,731.25,725.36,729.75,2826.0
2025-02-24 09:35:00,729.11,729.12,722.59,722.59,710.0,729.11,729.12,722.59,722.59,710.0
2025-02-24 09:40:00,721.57,721.57,717.22,718.36,4393.0,721.57,721.57,717.22,718.36,4393.0
2025-02-24 09:45:00,718.68,721.01,717.99,718.19,3537.0,718.68,721.01,717.99,718.19,3537.0
2025-02-24 09:50:00,718.71,718.71,710.35,713.68,4285.0,718.71,718.71,710.35,713.68,4285.0
2025-02-24 09:55:00,714.77,715.79,710.57,710.58,2349.0,714.77,715.79,710.57,710.58,2349.0
2025-02-24 10:00:00,711.8,712.0,707.85,707.86,2770.0,711.8,712.0,707.85,707.86,2770.0
2025-02-24 10:05:00,707.58,709.13,701.81,707.84,13098.0,707.58,709.13,701.81,707.84,13098.0
2025-02-24 10:10:00,708.34,713.88,706.38,712.35,2320.0,708.34,713.88,706.38,712.35,2320.0
2025-02-24 10:15:00,713.1,713.23,709.87,709.88,3833.0,713.1,713.23,709.87,709.88,3833.0
2025-02-24 10:20:00,709.85,710.99,708.33,710.04,7528.0,709.85,710.99,708.33,710.04,7528.0
2025-02-24 10:25:00,710.37,710.37,708.8,708.81,1397.0,710.37,710.37,708.8,708.81,1397.0
2025-02-24 10:30:00,709.16,710.84,708.65,710.84,1440.0,709.16,710.84,708.65,710.84,1440.0
2025-02-24 10:35:00,711.02,711.24,707.75,709.86,2590.0,711.02,711.24,707.75,709.86,2590.0
2025-02-24 10:40:00,708.99,709.36,707.51,707.51,1000.0,708.99,709.36,707.51,707.51,1000.0
2025-02-24 10:45:00,708.06,708.84,708.04,708.04,800.0,708.06,708.84,708.04,708.04,800.0
2025-02-24 10:50:00,707.04,707.76,705.95,707.29,2129.0,707.04,707.76,705.95,707.29,2129.0
2025-02-24 10:55:00,707.29,707.86,706.94,707.75,2578.0,707.29,707.86,706.94,707.75,2578.0
2025-02-24 11:00:00,706.98,710.16,706.96,709.5,3105.0,706.98,710.16,706.96,709.5,3105.0
2025-02-24 11:05:00,710.0,712.35,709.99,711.16,5937.0,710.0,712.35,709.99,711.16,5937.0
2025-02-24 11:10:00,709.39,713.28,709.39,713.28,690.0,709.39,713.28,709.39,713.28,690.0
2025-02-24 11:15:00,713.61,714.71,712.59,714.35,1600.0,713.61,714.71,712.59,714.35,1600.0
2025-02-24 11:20:00,714.58,716.05,714.49,716.05,1835.0,714.58,716.05,714.49,716.05,1835.0
2025-02-24 11:25:00,716.92,717.99,716.71,717.66,1416.0,716.92,717.99,716.71,717.66,1416.0
2025-02-24 11:30:00,717.71,718.22,717.51,718.21,400.0,717.71,718.22,717.51,718.21,400.0
2025-02-24 11:35:00,717.63,718.63,716.7,717.32,10264.0,717.63,718.63,716.7,717.32,10264.0
2025-02-24 11:40:00,717.32,720.4,717.31,717.69,5267.0,717.32,720.4,717.31,717.69,5267.0
2025-02-24 11:45:00,718.96,720.51,718.92,719.27,2189.0,718.96,720.51,718.92,719.27,2189.0
2025-02-24 11:50:00,719.88,721.02,718.85,720.31,3215.0,719.88,721.02,718.85,720.31,3215.0
2025-02-24 11:55:00,720.31,720.31,719.24,719.99,300.0,720.31,720.31,719.24,719.99,300.0
2025-02-24 12:00:00,719.92,721.37,719.92,721.37,600.0,719.92,721.37,719.92,721.37,600.0
2025-02-24 12:05:00,721.48,721.7,720.8,721.03,1039.0,721.48,721.7,720.8,721.03,1039.0
2025-02-24 12:10:00,721.08,721.71,720.55,720.55,1550.0,721.08,721.71,720.55,720.55,1550.0
2025-02-24 12:15:00,721.38,724.04,721.38,723.58,3539.0,721.38,724.04,721.38,723.58,3539.0
2025-02-24 12:20:00,723.79,724.73,721.66,721.7,3782.0,723.79,724.73,721.66,721.7,3782.0
2025-02-24 12:25:00,721.7,723.0,721.7,722.28,1802.0,721.7,723.0,721.7,722.28,1802.0
2025-02-24 12:30:00,722.93,724.09,722.54,724.08,2492.0,722.93,724.09,722.54,724.08,2492.0
2025-02-24 12:35:00,723.77,723.95,722.44,723.67,1462.0,723.77,723.95,722.44,723.67,1462.0
2025-02-24 12:40:00,724.01,724.34,724.01,724.34,500.0,724.01,724.34,724.01,724.34,500.0
2025-02-24 12:45:00,724.83,724.83,724.16,724.29,4220.0,724.83,724.83,724.16,724.29,4220.0
2025-02-24 12:50:00,724.34,724.73,724.0,724.54,1600.0,724.34,724.73,724.0,724.54,1600.0
2025-02-24 12:55:00,724.34,725.08,723.84,724.66,2885.0,724.34,725.08,723.84,724.66,2885.0
2025-02-24 13:00:00,724.67,725.75,724.67,725.5,2897.0,724.67,725.75,724.67,725.5,2897.0
2025-02-24 13:05:00,725.78,727.19,725.13,725.9,3114.0,725.78,727.19,725.13,725.9,3114.0
2025-02-24 13:10:00,726.52,727.44,725.3,727.07,2978.0,726.52,727.44,725.3,727.07,2978.0
2025-02-24 13:15:00,726.87,729.83,726.87,729.83,1950.0,726.87,729.83,726.87,729.83,1950.0
2025-02-24 13:20:00,729.5,729.5,728.11,728.12,900.0,729.5,729.5,728.11,728.12,900.0
2025-02-24 13:25:00,728.12,728.88,728.11,728.87,400.0,728.12,728.88,728.11,728.87,400.0
2025-02-24 13:30:00,728.14,728.29,726.35,727.63,5553.0,728.14,728.29,726.35,727.63,5553.0
2025-02-24 13:35:00,727.63,728.25,727.6,727.61,737.0,727.63,728.25,727.6,727.61,737.0
2025-02-24 13:40:00,727.61,728.54,727.6,728.12,1100.0,727.61,728.54,727.6,728.12,1100.0
2025-02-24 13:45:00,727.91,728.74,727.33,728.74,6737.0,727.91,728.74,727.33,728.74,6737.0
2025-02-24 13:50:00,729.37,729.37,728.36,728.5,1300.0,729.37,729.37,728.36,728.5,1300.0
2025-02-24 13:55:00,729.31,729.31,727.8,728.99,940.0,729.31,729.31,727.8,728.99,940.0
2025-02-24 14:00:00,728.67,729.01,728.67,728.8,1000.0,728.67,729.01,728.67,728.8,1000.0
2025-02-24 14:05:00,728.8,728.8,727.84,728.17,3720.0,728.8,728.8,727.84,728.17,3720.0
2025-02-24 14:10:00,728.17,728.53,727.98,727.98,1000.0,728.17,728.53,727.98,727.98,1000.0
2025-02-24 14:15:00,727.98,728.69,726.66,726.67,3700.0,727.98,728.69,726.66,726.67,3700.0
2025-02-24 14:20:00,726.67,726.67,726.09,726.42,800.0,726.67,726.67,726.09,726.42,800.0
2025-02-24 14:25:00,726.53,726.53,725.85,726.31,303.0,726.53,726.53,725.85,726.31,303.0
2025-02-24 14:30:00,726.41,728.19,726.1,728.01,2777.0,726.41,728.19,726.1,728.01,2777.0
2025-02-24 14:35:00,728.21,728.56,727.36,727.36,2100.0,728.21,728.56,727.36,727.36,2100.0
2025-02-24 14:40:00,726.78,726.78,726.4,726.41,300.0,726.78,726.78,726.4,726.41,300.0
2025-02-24 14:45:00,726.04,727.1,726.03,726.45,1100.0,726.04,727.1,726.03,726.45,1100.0
2025-02-24 14:50:00,725.97,726.92,725.79,726.44,2108.0,725.97,726.92,725.79,726.44,2108.0
2025-02-24 14:55:00,725.76,726.78,725.34,725.34,3336.0,725.76,726.78,725.34,725.34,3336.0
2025-02-24 15:00:00,726.06,726.06,724.82,725.37,5890.0,726.06,726.06,724.82,725.37,5890.0
2025-02-24 15:05:00,725.25,726.1,724.81,726.1,4250.0,725.25,726.1,724.81,726.1,4250.0
2025-02-24 15:10:00,725.6,726.41,725.6,726.07,1000.0,725.6,726.41,725.6,726.07,1000.0
2025-02-24 15:15:00,726.07,726.78,725.5,725.6,2989.0,726.07,726.78,725.5,725.6,2989.0
2025-02-24 15:20:00,725.73,726.19,724.99,725.67,3773.0,725.73,726.19,724.99,725.67,3773.0
2025-02-24 15:25:00,725.15,725.67,724.74,725.64,5520.0,725.15,725.67,724.74,725.64,5520.0
2025-02-24 15:30:00,725.79,727.39,725.71,727.23,3983.0,725.79,727.39,725.71,727.23,3983.0
2025-02-24 15:35:00,726.94,727.51,725.99,727.36,5405.0,726.94,727.51,725.99,727.36,5405.0
2025-02-24 15:40:00,726.67,726.86,725.3,725.49,5156.0,726.67,726.86,725.3,725.49,5156.0
2025-02-24 15:45:00,725.49,726.99,724.42,724.42,7130.0,725.49,726.99,724.42,724.42,7130.0
2025-02-24 15:50:00,725.7,726.46,724.86,724.97,8627.0,725.7,726.46,724.86,724.97,8627.0
2025-02-24 15:55:00,724.57,724.57,722.88,724.25,21718.0,724.57,724.57,722.88,724.25,21718.0
2025-02-25 09:30:00,717.87,723.09,717.87,723.09,8919.0,717.87,723.09,717.87,723.09,8919.0
2025-02-25 09:35:00,725.37,725.37,716.12,720.7,3600.0,725.37,725.37,716.12,720.7,3600.0
2025-02-25 09:40:00,721.5,724.94,721.5,724.94,400.0,721.5,724.94,721.5,724.94,400.0
2025-02-25 09:45:00,719.32,723.42,718.83,720.04,2017.0,719.32,723.42,718.83,720.04,2017.0
2025-02-25 09:50:00,718.0,718.88,711.33,713.48,1725.0,718.0,718.88,711.33,713.48,1725.0
2025-02-25 09:55:00,715.49,717.43,715.49,716.0,1896.0,715.49,717.43,715.49,716.0,1896.0
2025-02-25 10:00:00,716.54,716.54,710.0,710.19,3079.0,716.54,716.54,710.0,710.19,3079.0
2025-02-25 10:05:00,710.0,712.69,708.12,712.69,1106.0,710.0,712.69,708.12,712.69,1106.0
2025-02-25 10:10:00,711.71,711.71,709.0,709.48,848.0,711.71,711.71,709.0,709.48,848.0
2025-02-25 10:15:00,709.6,709.62,704.22,704.22,3185.0,709.6,709.62,704.22,704.22,3185.0
2025-02-25 10:20:00,705.29,706.96,702.94,706.69,6850.0,705.29,706.96,702.94,706.69,6850.0
2025-02-25 10:25:00,705.19,705.57,701.49,703.31,8685.0,705.19,705.57,701.49,703.31,8685.0
2025-02-25 10:30:00,703.88,705.46,701.93,703.41,1618.0,703.88,705.46,701.93,703.41,1618.0
2025-02-25 10:35:00,705.08,707.21,705.08,706.54,1100.0,705.08,707.21,705.08,706.54,1100.0
2025-02-25 10:40:00,709.8,710.61,706.26,706.75,3707.0,709.8,710.61,706.26,706.75,3707.0
2025-02-25 10:45:00,708.23,708.84,707.51,708.82,1300.0,708.23,708.84,707.51,708.82,1300.0
2025-02-25 10:50:00,710.56,712.28,710.56,712.28,600.0,710.56,712.28,710.56,712.28,600.0
2025-02-25 10:55:00,710.79,712.58,710.08,711.5,2205.0,710.79,712.58,710.08,711.5,2205.0
2025-02-25 11:00:00,711.22,712.35,710.15,710.92,8101.0,711.22,712.35,710.15,710.92,8101.0
2025-02-25 11:05:00,710.92,712.35,709.88,711.86,13557.0,710.92,712.35,709.88,711.86,13557.0
2025-02-25 11:10:00,712.78,714.74,712.46,714.74,1000.0,712.78,714.74,712.46,714.74,1000.0
2025-02-25 11:15:00,713.53,713.83,711.56,712.53,11086.0,713.53,713.83,711.56,712.53,11086.0
2025-02-25 11:20:00,712.66,712.66,711.12,711.81,4729.0,712.66,712.66,711.12,711.81,4729.0
2025-02-25 11:25:00,712.0,712.22,710.11,711.28,2800.0,712.0,712.22,710.11,711.28,2800.0
2025-02-25 11:30:00,712.52,713.43,708.17,711.66,6262.0,712.52,713.43,708.17,711.66,6262.0
2025-02-25 11:35:00,711.75,711.75,711.75,711.75,170.0,711.75,711.75,711.75,711.75,170.0
2025-02-25 11:40:00,711.23,712.33,711.23,711.86,400.0,711.23,712.33,711.23,711.86,400.0
2025-02-25 11:45:00,712.0,713.26,709.2,713.26,1266.0,712.0,713.26,709.2,713.26,1266.0
2025-02-25 11:50:00,713.35,714.7,713.35,714.7,400.0,713.35,714.7,713.35,714.7,400.0
2025-02-25 11:55:00,714.71,717.08,713.92,717.01,1200.0,714.71,717.08,713.92,717.01,1200.0
2025-02-25 12:00:00,715.25,715.49,713.59,713.59,1506.0,715.25,715.49,713.59,713.59,1506.0
2025-02-25 12:05:00,712.89,712.9,712.89,712.89,200.0,712.89,712.9,712.89,712.89,200.0
2025-02-25 12:10:00,714.62,714.62,713.33,713.33,200.0,714.62,714.62,713.33,713.33,200.0
2025-02-25 12:15:00,712.93,713.48,712.93,713.48,656.0,712.93,713.48,712.93,713.48,656.0
2025-02-25 12:20:00,713.48,714.99,712.56,714.99,1920.0,713.48,714.99,712.56,714.99,1920.0
2025-02-25 12:25:00,714.16,714.17,714.16,714.16,112.0,714.16,714.17,714.16,714.16,112.0
2025-02-25 12:30:00,714.16,714.16,714.16,714.16,0.0,714.16,714.16,714.16,714.16,0.0
2025-02-25 12:35:00,715.75,717.54,715.75,717.54,1080.0,715.75,717.54,715.75,717.54,1080.0
2025-02-25 12:40:00,717.38,718.2,717.38,717.98,701.0,717.38,718.2,717.38,717.98,701.0
2025-02-25 12:45:00,717.98,718.33,717.77,718.33,1726.0,717.98,718.33,717.77,718.33,1726.0
2025-02-25 12:50:00,719.03,719.6,718.5,718.5,1638.0,719.03,719.6,718.5,718.5,1638.0
2025-02-25 12:55:00,718.53,719.72,718.51,719.72,600.0,718.53,719.72,718.51,719.72,600.0
2025-02-25 13:00:00,721.88,721.88,720.56,720.56,600.0,721.88,721.88,720.56,720.56,600.0
2025-02-25 13:05:00,721.89,723.83,721.26,722.15,1500.0,721.89,723.83,721.26,722.15,1500.0
2025-02-25 13:10:00,722.91,722.91,719.96,719.96,1915.0,722.91,722.91,719.96,719.96,1915.0
2025-02-25 13:15:00,719.69,719.94,719.69,719.93,750.0,719.69,719.94,719.69,719.93,750.0
2025-02-25 13:20:00,719.69,721.11,719.69,721.11,1100.0,719.69,721.11,719.69,721.11,1100.0
2025-02-25 13:25:00,720.33,720.33,719.55,719.68,1084.0,720.33,720.33,719.55,719.68,1084.0
2025-02-25 13:30:00,719.94,719.95,719.94,719.95,500.0,719.94,719.95,719.94,719.95,500.0
2025-02-25 13:35:00,719.25,720.34,719.24,720.34,700.0,719.25,720.34,719.24,720.34,700.0
2025-02-25 13:40:00,721.07,721.07,721.07,721.07,200.0,721.07,721.07,721.07,721.07,200.0
2025-02-25 13:45:00,720.98,722.39,720.17,722.39,358.0,720.98,722.39,720.17,722.39,358.0
2025-02-25 13:50:00,721.19,721.19,719.91,720.71,2029.0,721.19,721.19,719.91,720.71,2029.0
2025-02-25 13:55:00,720.71,721.0,719.86,720.53,917.0,720.71,721.0,719.86,720.53,917.0
2025-02-25 14:00:00,720.53,720.84,720.14,720.84,1668.0,720.53,720.84,720.14,720.84,1668.0
2025-02-25 14:05:00,720.84,720.86,720.48,720.86,1577.0,720.84,720.86,720.48,720.86,1577.0
2025-02-25 14:10:00,721.11,722.24,720.85,720.85,1128.0,721.11,722.24,720.85,720.85,1128.0
2025-02-25 14:15:00,720.59,722.04,720.59,720.84,2073.0,720.59,722.04,720.59,720.84,2073.0
2025-02-25 14:20:00,720.75,721.15,720.3,721.0,609.0,720.75,721.15,720.3,721.0,609.0
2025-02-25 14:25:00,720.36,721.0,719.93,719.98,4371.0,720.36,721.0,719.93,719.98,4371.0
2025-02-25 14:30:00,720.09,720.45,719.76,720.32,2043.0,720.09,720.45,719.76,720.32,2043.0
2025-02-25 14:35:00,720.32,721.58,719.77,721.58,5257.0,720.32,721.58,719.77,721.58,5257.0
2025-02-25 14:40:00,721.1,721.42,721.09,721.42,400.0,721.1,721.42,721.09,721.42,400.0
2025-02-25 14:45:00,721.19,721.77,720.31,721.76,1667.0,721.19,721.77,720.31,721.76,1667.0
2025-02-25 14:50:00,721.61,721.72,721.09,721.72,512.0,721.61,721.72,721.09,721.72,512.0
2025-02-25 14:55:00,721.84,722.37,721.71,721.72,1101.0,721.84,722.37,721.71,721.72,1101.0
2025-02-25 15:00:00,721.74,721.96,719.69,720.25,3292.0,721.74,721.96,719.69,720.25,3292.0
2025-02-25 15:05:00,720.13,721.02,719.69,719.69,1736.0,720.13,721.02,719.69,719.69,1736.0
2025-02-25 15:10:00,719.9,720.92,719.9,720.92,315.0,719.9,720.92,719.9,720.92,315.0
2025-02-25 15:15:00,721.81,722.19,721.24,721.26,1886.0,721.81,722.19,721.24,721.26,1886.0
2025-02-25 15:20:00,722.16,723.48,721.97,723.48,1124.0,722.16,723.48,721.97,723.48,1124.0
2025-02-25 15:25:00,723.24,723.99,723.23,723.99,2659.0,723.24,723.99,723.23,723.99,2659.0
2025-02-25 15:30:00,724.19,724.33,723.16,723.45,5523.0,724.19,724.33,723.16,723.45,5523.0
2025-02-25 15:35:00,723.43,723.43,720.46,720.87,4206.0,723.43,723.43,720.46,720.87,4206.0
2025-02-25 15:40:00,720.87,721.57,720.36,720.72,2908.0,720.87,721.57,720.36,720.72,2908.0
2025-02-25 15:45:00,720.27,721.21,719.5,721.21,15952.0,720.27,721.21,719.5,721.21,15952.0
2025-02-25 15:50:00,720.52,720.79,719.93,719.99,7265.0,720.52,720.79,719.93,719.99,7265.0
2025-02-25 15:55:00,720.07,721.04,719.12,719.35,22812.0,720.07,721.04,719.12,719.35,22812.0
2025-02-26 09:30:00,725.0,726.87,723.56,724.32,5018.0,725.0,726.87,723.56,724.32,5018.0
2025-02-26 09:35:00,726.8,732.56,726.8,732.56,5336.0,726.8,732.56,726.8,732.56,5336.0
2025-02-26 09:40:00,734.29,734.29,727.55,728.56,2101.0,734.29,734.29,727.55,728.56,2101.0
2025-02-26 09:45:00,727.16,734.19,727.16,734.19,880.0,727.16,734.19,727.16,734.19,880.0
2025-02-26 09:50:00,734.99,734.99,733.5,733.5,200.0,734.99,734.99,733.5,733.5,200.0
2025-02-26 09:55:00,733.06,733.18,731.12,733.06,3006.0,733.06,733.18,731.12,733.06,3006.0
2025-02-26 10:00:00,733.06,733.12,731.1,732.05,2210.0,733.06,733.12,731.1,732.05,2210.0
2025-02-26 10:05:00,731.95,731.95,729.19,731.0,2175.0,731.95,731.95,729.19,731.0,2175.0
2025-02-26 10:10:00,731.0,731.7,730.92,730.93,900.0,731.0,731.7,730.92,730.93,900.0
2025-02-26 10:15:00,730.73,734.73,730.73,734.73,400.0,730.73,734.73,730.73,734.73,400.0
2025-02-26 10:20:00,734.99,737.32,734.85,736.53,4134.0,734.99,737.32,734.85,736.53,4134.0
2025-02-26 10:25:00,734.0,736.54,733.23,733.24,2313.0,734.0,736.54,733.23,733.24,2313.0
2025-02-26 10:30:00,733.98,733.98,733.98,733.98,100.0,733.98,733.98,733.98,733.98,100.0
2025-02-26 10:35:00,733.33,735.2,733.19,734.5,1575.0,733.33,735.2,733.19,734.5,1575.0
2025-02-26 10:40:00,733.48,736.43,733.48,735.68,3435.0,733.48,736.43,733.48,735.68,3435.0
2025-02-26 10:45:00,735.68,737.1,734.3,736.35,2476.0,735.68,737.1,734.3,736.35,2476.0
2025-02-26 10:50:00,736.0,736.04,735.25,736.04,1608.0,736.0,736.04,735.25,736.04,1608.0
2025-02-26 10:55:00,735.69,737.01,735.51,737.0,1432.0,735.69,737.01,735.51,737.0,1432.0
2025-02-26 11:00:00,736.91,736.91,736.35,736.66,900.0,736.91,736.91,736.35,736.66,900.0
2025-02-26 11:05:00,736.18,737.38,735.62,737.38,1295.0,736.18,737.38,735.62,737.38,1295.0
2025-02-26 11:10:00,737.59,738.54,737.56,738.54,937.0,737.59,738.54,737.56,738.54,937.0
2025-02-26 11:15:00,737.56,737.56,735.49,736.1,3400.0,737.56,737.56,735.49,736.1,3400.0
2025-02-26 11:20:00,736.48,736.48,734.51,734.51,3539.0,736.48,736.48,734.51,734.51,3539.0
2025-02-26 11:25:00,734.17,735.04,733.94,734.45,2158.0,734.17,735.04,733.94,734.45,2158.0
2025-02-26 11:30:00,734.37,735.42,733.97,734.6,800.0,734.37,735.42,733.97,734.6,800.0
2025-02-26 11:35:00,735.28,735.28,731.68,731.68,3684.0,735.28,735.28,731.68,731.68,3684.0
2025-02-26 11:40:00,732.84,732.84,729.77,730.43,2117.0,732.84,732.84,729.77,730.43,2117.0
2025-02-26 11:45:00,731.01,732.18,730.89,732.18,1145.0,731.01,732.18,730.89,732.18,1145.0
2025-02-26 11:50:00,734.01,734.71,732.98,734.71,500.0,734.01,734.71,732.98,734.71,500.0
2025-02-26 11:55:00,734.81,734.81,732.52,732.52,300.0,734.81,734.81,732.52,732.52,300.0
2025-02-26 12:00:00,731.42,731.43,730.7,730.99,1200.0,731.42,731.43,730.7,730.99,1200.0
2025-02-26 12:05:00,730.99,732.15,730.65,730.88,1101.0,730.99,732.15,730.65,730.88,1101.0
2025-02-26 12:10:00,730.91,732.15,730.91,732.15,1974.0,730.91,732.15,730.91,732.15,1974.0
2025-02-26 12:15:00,732.14,732.63,728.42,728.42,5266.0,732.14,732.63,728.42,728.42,5266.0
2025-02-26 12:20:00,729.79,729.79,728.87,729.0,600.0,729.79,729.79,728.87,729.0,600.0
2025-02-26 12:25:00,729.62,729.62,728.36,729.0,1729.0,729.62,729.62,728.36,729.0,1729.0
2025-02-26 12:30:00,729.0,729.0,728.0,728.32,1200.0,729.0,729.0,728.0,728.32,1200.0
2025-02-26 12:35:00,727.36,728.35,727.36,727.87,905.0,727.36,728.35,727.36,727.87,905.0
2025-02-26 12:40:00,727.18,728.43,727.13,727.6,1016.0,727.18,728.43,727.13,727.6,1016.0
2025-02-26 12:45:00,727.6,728.12,725.96,725.96,18012.0,727.6,728.12,725.96,725.96,18012.0
2025-02-26 12:50:00,725.43,726.04,724.66,726.04,1213.0,725.43,726.04,724.66,726.04,1213.0
2025-02-26 12:55:00,725.98,726.88,724.22,725.38,3012.0,725.98,726.88,724.22,725.38,3012.0
2025-02-26 13:00:00,725.6,725.83,724.51,725.62,1200.0,725.6,725.83,724.51,725.62,1200.0
2025-02-26 13:05:00,725.96,726.34,725.45,725.78,8830.0,725.96,726.34,725.45,725.78,8830.0
2025-02-26 13:10:00,725.4,726.5,725.4,726.05,1000.0,725.4,726.5,725.4,726.05,1000.0
2025-02-26 13:15:00,725.0,725.55,724.59,725.55,400.0,725.0,725.55,724.59,725.55,400.0
2025-02-26 13:20:00,725.26,726.17,725.18,726.16,749.0,725.26,726.17,725.18,726.16,749.0
2025-02-26 13:25:00,725.32,725.32,724.05,724.06,950.0,725.32,725.32,724.05,724.06,950.0
2025-02-26 13:30:00,723.98,726.61,723.66,726.61,4329.0,723.98,726.61,723.66,726.61,4329.0
2025-02-26 13:35:00,726.06,726.47,724.56,724.57,1457.0,726.06,726.47,724.56,724.57,1457.0
2025-02-26 13:40:00,724.42,724.88,724.42,724.61,1500.0,724.42,724.88,724.42,724.61,1500.0
2025-02-26 13:45:00,724.61,725.29,723.41,723.41,3003.0,724.61,725.29,723.41,723.41,3003.0
2025-02-26 13:50:00,724.17,724.33,722.64,723.29,2209.0,724.17,724.33,722.64,723.29,2209.0
2025-02-26 13:55:00,723.34,723.34,721.77,722.28,3405.0,723.34,723.34,721.77,722.28,3405.0
2025-02-26 14:00:00,722.29,723.6,722.0,722.0,4234.0,722.29,723.6,722.0,722.0,4234.0
2025-02-26 14:05:00,721.76,721.76,720.5,721.22,3876.0,721.76,721.76,720.5,721.22,3876.0
2025-02-26 14:10:00,721.22,722.72,721.21,722.35,10129.0,721.22,722.72,721.21,722.35,10129.0
2025-02-26 14:15:00,722.35,723.32,722.16,722.69,2444.0,722.35,723.32,722.16,722.69,2444.0
2025-02-26 14:20:00,723.52,724.37,722.96,724.06,2179.0,723.52,724.37,722.96,724.06,2179.0
2025-02-26 14:25:00,723.69,724.91,723.69,724.59,3595.0,723.69,724.91,723.69,724.59,3595.0
2025-02-26 14:30:00,724.59,725.23,724.51,725.23,1073.0,724.59,725.23,724.51,725.23,1073.0
2025-02-26 14:35:00,725.23,725.23,723.0,723.29,4059.0,725.23,725.23,723.0,723.29,4059.0
2025-02-26 14:40:00,723.48,724.05,722.17,723.48,1326.0,723.48,724.05,722.17,723.48,1326.0
2025-02-26 14:45:00,724.11,724.23,723.53,724.19,1174.0,724.11,724.23,723.53,724.19,1174.0
2025-02-26 14:50:00,723.55,723.55,723.54,723.55,790.0,723.55,723.55,723.54,723.55,790.0
2025-02-26 14:55:00,723.43,723.43,721.02,721.49,2592.0,723.43,723.43,721.02,721.49,2592.0
2025-02-26 15:00:00,721.1,722.1,721.05,721.1,1204.0,721.1,722.1,721.05,721.1,1204.0
2025-02-26 15:05:00,721.94,723.42,721.93,723.0,4245.0,721.94,723.42,721.93,723.0,4245.0
2025-02-26 15:10:00,723.0,724.09,722.97,723.33,2669.0,723.0,724.09,722.97,723.33,2669.0
2025-02-26 15:15:00,723.46,724.49,723.46,724.49,2173.0,723.46,724.49,723.46,724.49,2173.0
2025-02-26 15:20:00,724.07,724.88,723.61,724.32,1400.0,724.07,724.88,723.61,724.32,1400.0
2025-02-26 15:25:00,724.45,724.45,724.45,724.45,200.0,724.45,724.45,724.45,724.45,200.0
2025-02-26 15:30:00,723.7,725.02,723.69,724.27,2000.0,723.7,725.02,723.69,724.27,2000.0
2025-02-26 15:35:00,724.27,724.97,724.27,724.47,1210.0,724.27,724.97,724.27,724.47,1210.0
2025-02-26 15:40:00,724.61,726.06,724.48,726.06,3447.0,724.61,726.06,724.48,726.06,3447.0
2025-02-26 15:45:00,726.05,726.38,724.99,725.37,7353.0,726.05,726.38,724.99,725.37,7353.0
2025-02-26 15:50:00,725.69,725.79,724.21,725.07,6459.0,725.69,725.79,724.21,725.07,6459.0
2025-02-26 15:55:00,725.13,725.25,723.92,724.37,19833.0,725.13,725.25,723.92,724.37,19833.0
2025-02-27 09:30:00,730.74,734.61,725.79,734.61,5224.0,730.74,734.61,725.79,734.61,5224.0
2025-02-27 09:35:00,734.61,734.61,729.17,730.28,1030.0,734.61,734.61,729.17,730.28,1030.0
2025-02-27 09:40:00,725.36,725.36,722.24,724.14,700.0,725.36,725.36,722.24,724.14,700.0
2025-02-27 09:45:00,720.85,724.0,720.24,722.94,6182.0,720.85,724.0,720.24,722.94,6182.0
2025-02-27 09:50:00,721.23,722.86,718.77,718.78,1334.0,721.23,722.86,718.77,718.78,1334.0
2025-02-27 09:55:00,716.97,718.41,713.52,716.55,1856.0,716.97,718.41,713.52,716.55,1856.0
2025-02-27 10:00:00,714.25,718.65,711.96,717.25,1771.0,714.25,718.65,711.96,717.25,1771.0
2025-02-27 10:05:00,718.81,720.97,718.33,720.97,700.0,718.81,720.97,718.33,720.97,700.0
2025-02-27 10:10:00,724.63,728.29,724.62,728.29,1288.0,724.63,728.29,724.62,728.29,1288.0
2025-02-27 10:15:00,728.31,729.1,728.31,729.1,300.0,728.31,729.1,728.31,729.1,300.0
2025-02-27 10:20:00,726.18,730.69,725.26,728.83,804.0,726.18,730.69,725.26,728.83,804.0
2025-02-27 10:25:00,726.83,729.07,726.83,727.35,1400.0,726.83,729.07,726.83,727.35,1400.0
2025-02-27 10:30:00,726.72,726.74,724.95,725.21,2866.0,726.72,726.74,724.95,725.21,2866.0
2025-02-27 10:35:00,726.95,727.91,724.65,727.18,600.0,726.95,727.91,724.65,727.18,600.0
2025-02-27 10:40:00,727.85,727.86,725.99,726.09,600.0,727.85,727.86,725.99,726.09,600.0
2025-02-27 10:45:00,727.86,729.82,725.91,727.86,600.0,727.86,729.82,725.91,727.86,600.0
2025-02-27 10:50:00,728.16,728.16,724.22,724.65,2831.0,728.16,728.16,724.22,724.65,2831.0
2025-02-27 10:55:00,724.76,725.28,723.9,724.8,514.0,724.76,725.28,723.9,724.8,514.0
2025-02-27 11:00:00,726.1,726.15,724.32,725.25,1232.0,726.1,726.15,724.32,725.25,1232.0
2025-02-27 11:05:00,725.8,726.14,725.8,726.14,200.0,725.8,726.14,725.8,726.14,200.0
2025-02-27 11:10:00,727.02,729.01,727.02,729.01,600.0,727.02,729.01,727.02,729.01,600.0
2025-02-27 11:15:00,729.49,731.0,729.49,729.96,600.0,729.49,731.0,729.49,729.96,600.0
2025-02-27 11:20:00,731.74,731.76,729.32,730.45,600.0,731.74,731.76,729.32,730.45,600.0
2025-02-27 11:25:00,731.04,731.34,729.17,730.0,10718.0,731.04,731.34,729.17,730.0,10718.0
2025-02-27 11:30:00,730.8,731.76,730.51,731.75,1213.0,730.8,731.76,730.51,731.75,1213.0
2025-02-27 11:35:00,730.98,731.96,730.52,730.52,400.0,730.98,731.96,730.52,730.52,400.0
2025-02-27 11:40:00,729.99,731.49,729.99,730.99,600.0,729.99,731.49,729.99,730.99,600.0
2025-02-27 11:45:00,731.39,731.39,731.26,731.26,200.0,731.39,731.39,731.26,731.26,200.0
2025-02-27 11:50:00,730.68,730.81,729.5,730.5,6202.0,730.68,730.81,729.5,730.5,6202.0
2025-02-27 11:55:00,730.37,730.41,728.53,728.53,2523.0,730.37,730.41,728.53,728.53,2523.0
2025-02-27 12:00:00,728.59,729.96,727.72,729.96,1600.0,728.59,729.96,727.72,729.96,1600.0
2025-02-27 12:05:00,729.96,729.96,728.84,728.84,1550.0,729.96,729.96,728.84,728.84,1550.0
2025-02-27 12:10:00,728.11,729.1,728.06,728.89,1153.0,728.11,729.1,728.06,728.89,1153.0
2025-02-27 12:15:00,728.92,728.92,725.94,726.44,650.0,728.92,728.92,725.94,726.44,650.0
2025-02-27 12:20:00,727.52,727.84,727.52,727.84,200.0,727.52,727.84,727.52,727.84,200.0
2025-02-27 12:25:00,727.84,727.84,727.84,727.84,0.0,727.84,727.84,727.84,727.84,0.0
2025-02-27 12:30:00,729.43,730.06,728.58,728.58,700.0,729.43,730.06,728.58,728.58,700.0
2025-02-27 12:35:00,728.34,728.34,728.15,728.15,200.0,728.34,728.34,728.15,728.15,200.0
2025-02-27 12:40:00,727.25,727.25,726.55,726.55,700.0,727.25,727.25,726.55,726.55,700.0
2025-02-27 12:45:00,726.71,726.71,725.35,726.37,3996.0,726.71,726.71,725.35,726.37,3996.0
2025-02-27 12:50:00,726.37,726.37,725.22,725.36,600.0,726.37,726.37,725.22,725.36,600.0
2025-02-27 12:55:00,725.5,725.5,725.5,725.5,200.0,725.5,725.5,725.5,725.5,200.0
2025-02-27 13:00:00,726.64,727.01,725.17,725.17,1210.0,726.64,727.01,725.17,725.17,1210.0
2025-02-27 13:05:00,726.59,726.87,726.42,726.69,600.0,726.59,726.87,726.42,726.69,600.0
2025-02-27 13:10:00,726.13,727.46,726.13,727.46,974.0,726.13,727.46,726.13,727.46,974.0
2025-02-27 13:15:00,728.0,728.15,727.33,727.34,500.0,728.0,728.15,727.33,727.34,500.0
2025-02-27 13:20:00,727.26,728.62,726.85,728.51,3375.0,727.26,728.62,726.85,728.51,3375.0
2025-02-27 13:25:00,728.25,729.2,726.66,728.14,2332.0,728.25,729.2,726.66,728.14,2332.0
2025-02-27 13:30:00,728.72,728.81,727.75,727.82,1312.0,728.72,728.81,727.75,727.82,1312.0
2025-02-27 13:35:00,727.32,727.32,727.02,727.02,200.0,727.32,727.32,727.02,727.02,200.0
2025-02-27 13:40:00,726.84,727.11,726.6,727.11,550.0,726.84,727.11,726.6,727.11,550.0
2025-02-27 13:45:00,726.84,727.03,726.84,727.03,600.0,726.84,727.03,726.84,727.03,600.0
2025-02-27 13:50:00,727.03,727.03,727.03,727.03,0.0,727.03,727.03,727.03,727.03,0.0
2025-02-27 13:55:00,726.23,726.56,725.41,726.47,2143.0,726.23,726.56,725.41,726.47,2143.0
2025-02-27 14:00:00,726.35,726.39,725.82,726.22,2726.0,726.35,726.39,725.82,726.22,2726.0
2025-02-27 14:05:00,726.21,726.21,725.59,726.21,1119.0,726.21,726.21,725.59,726.21,1119.0
2025-02-27 14:10:00,726.21,726.21,725.23,725.53,1707.0,726.21,726.21,725.23,725.53,1707.0
2025-02-27 14:15:00,724.96,724.96,724.42,724.43,505.0,724.96,724.96,724.42,724.43,505.0
2025-02-27 14:20:00,725.05,725.05,724.48,724.49,845.0,725.05,725.05,724.48,724.49,845.0
2025-02-27 14:25:00,724.45,724.45,720.92,720.92,2050.0,724.45,724.45,720.92,720.92,2050.0
2025-02-27 14:30:00,721.76,721.76,719.46,719.47,5172.0,721.76,721.76,719.46,719.47,5172.0
2025-02-27 14:35:00,720.55,721.77,719.58,720.59,2543.0,720.55,721.77,719.58,720.59,2543.0
2025-02-27 14:40:00,720.48,721.12,718.43,718.43,13685.0,720.48,721.12,718.43,718.43,13685.0
2025-02-27 14:45:00,718.43,721.32,718.43,720.0,2700.0,718.43,721.32,718.43,720.0,2700.0
2025-02-27 14:50:00,720.38,720.38,719.03,719.5,7083.0,720.38,720.38,719.03,719.5,7083.0
2025-02-27 14:55:00,720.05,720.19,718.66,718.98,2300.0,720.05,720.19,718.66,718.98,2300.0
2025-02-27 15:00:00,718.88,718.98,716.16,717.32,1967.0,718.88,718.98,716.16,717.32,1967.0
2025-02-27 15:05:00,717.32,717.63,716.89,717.63,1900.0,717.32,717.63,716.89,717.63,1900.0
2025-02-27 15:10:00,717.7,717.7,715.76,715.76,2257.0,717.7,717.7,715.76,715.76,2257.0
2025-02-27 15:15:00,716.07,716.2,712.82,713.93,3177.0,716.07,716.2,712.82,713.93,3177.0
2025-02-27 15:20:00,714.48,716.41,712.88,715.4,6614.0,714.48,716.41,712.88,715.4,6614.0
2025-02-27 15:25:00,716.75,716.89,715.76,715.84,3092.0,716.75,716.89,715.76,715.84,3092.0
2025-02-27 15:30:00,716.3,716.34,715.48,716.08,1700.0,716.3,716.34,715.48,716.08,1700.0
2025-02-27 15:35:00,716.08,716.89,716.07,716.25,2133.0,716.08,716.89,716.07,716.25,2133.0
2025-02-27 15:40:00,715.55,715.97,714.35,714.88,5259.0,715.55,715.97,714.35,714.88,5259.0
2025-02-27 15:45:00,714.88,714.88,713.1,714.12,4183.0,714.88,714.88,713.1,714.12,4183.0
2025-02-27 15:50:00,715.23,715.23,714.43,714.89,5673.0,715.23,715.23,714.43,714.89,5673.0
2025-02-27 15:55:00,714.88,715.06,712.19,712.99,14272.0,714.88,715.06,712.19,712.99,14272.0
2025-02-28 09:30:00,711.18,713.02,706.7,709.01,5370.0,711.18,713.02,706.7,709.01,5370.0
2025-02-28 09:35:00,702.8,716.99,702.8,713.96,1796.0,702.8,716.99,702.8,713.96,1796.0
2025-02-28 09:40:00,711.78,712.53,710.41,712.52,1298.0,711.78,712.53,710.41,712.52,1298.0
2025-02-28 09:45:00,708.55,716.62,707.28,716.62,1157.0,708.55,716.62,707.28,716.62,1157.0
2025-02-28 09:50:00,715.95,717.53,714.59,714.6,1900.0,715.95,717.53,714.59,714.6,1900.0
2025-02-28 09:55:00,713.54,713.54,709.54,711.22,575.0,713.54,713.54,709.54,711.22,575.0
2025-02-28 10:00:00,712.89,713.77,710.98,713.53,1627.0,712.89,713.77,710.98,713.53,1627.0
2025-02-28 10:05:00,713.53,715.18,713.53,715.18,600.0,713.53,715.18,713.53,715.18,600.0
2025-02-28 10:10:00,715.98,718.68,715.97,718.68,1000.0,715.98,718.68,715.97,718.68,1000.0
2025-02-28 10:15:00,719.0,720.94,719.0,720.94,1000.0,719.0,720.94,719.0,720.94,1000.0
2025-02-28 10:20:00,720.86,722.38,720.59,721.9,1300.0,720.86,722.38,720.59,721.9,1300.0
2025-02-28 10:25:00,722.95,724.04,722.86,723.38,1616.0,722.95,724.04,722.86,723.38,1616.0
2025-02-28 10:30:00,723.18,724.99,722.09,724.49,2789.0,723.18,724.99,722.09,724.49,2789.0
2025-02-28 10:35:00,724.84,724.84,721.83,722.99,5300.0,724.84,724.84,721.83,722.99,5300.0
2025-02-28 10:40:00,723.89,723.89,723.89,723.89,200.0,723.89,723.89,723.89,723.89,200.0
2025-02-28 10:45:00,724.48,725.51,721.66,721.67,5311.0,724.48,725.51,721.66,721.67,5311.0
2025-02-28 10:50:00,722.01,722.53,720.71,720.72,3242.0,722.01,722.53,720.71,720.72,3242.0
2025-02-28 10:55:00,720.72,722.03,720.71,722.03,1000.0,720.72,722.03,720.71,722.03,1000.0
2025-02-28 11:00:00,722.0,722.0,720.44,720.44,400.0,722.0,722.0,720.44,720.44,400.0
2025-02-28 11:05:00,720.88,720.88,719.61,719.61,1085.0,720.88,720.88,719.61,719.61,1085.0
2025-02-28 11:10:00,719.8,720.51,718.63,718.67,1265.0,719.8,720.51,718.63,718.67,1265.0
2025-02-28 11:15:00,717.55,717.55,714.57,715.29,3035.0,717.55,717.55,714.57,715.29,3035.0
2025-02-28 11:20:00,715.26,717.42,715.26,717.42,541.0,715.26,717.42,715.26,717.42,541.0
2025-02-28 11:25:00,715.77,715.78,715.77,715.77,100.0,715.77,715.78,715.77,715.77,100.0
2025-02-28 11:30:00,714.0,715.9,713.0,715.9,1002.0,714.0,715.9,713.0,715.9,1002.0
2025-02-28 11:35:00,715.28,717.0,715.27,717.0,341.0,715.28,717.0,715.27,717.0,341.0
2025-02-28 11:40:00,716.55,717.24,716.55,717.24,200.0,716.55,717.24,716.55,717.24,200.0
2025-02-28 11:45:00,716.34,717.01,715.74,716.12,1200.0,716.34,717.01,715.74,716.12,1200.0
2025-02-28 11:50:00,716.12,716.12,715.71,715.71,200.0,716.12,716.12,715.71,715.71,200.0
2025-02-28 11:55:00,715.64,715.64,715.57,715.58,300.0,715.64,715.64,715.57,715.58,300.0
2025-02-28 12:00:00,715.58,715.58,715.58,715.58,0.0,715.58,715.58,715.58,715.58,0.0
2025-02-28 12:05:00,715.4,716.11,715.19,715.19,1000.0,715.4,716.11,715.19,715.19,1000.0
2025-02-28 12:10:00,715.13,715.99,715.12,715.53,900.0,715.13,715.99,715.12,715.53,900.0
2025-02-28 12:15:00,717.5,717.51,717.5,717.5,200.0,717.5,717.51,717.5,717.5,200.0
2025-02-28 12:20:00,717.18,717.75,714.93,715.36,3818.0,717.18,717.75,714.93,715.36,3818.0
2025-02-28 12:25:00,715.36,716.38,715.36,716.04,2400.0,715.36,716.38,715.36,716.04,2400.0
2025-02-28 12:30:00,715.0,715.63,714.54,715.23,735.0,715.0,715.63,714.54,715.23,735.0
2025-02-28 12:35:00,715.33,715.33,715.33,715.33,780.0,715.33,715.33,715.33,715.33,780.0
2025-02-28 12:40:00,715.33,715.33,713.72,713.72,1996.0,715.33,715.33,713.72,713.72,1996.0
2025-02-28 12:45:00,713.85,715.56,713.84,714.86,2942.0,713.85,715.56,713.84,714.86,2942.0
2025-02-28 12:50:00,714.68,716.33,714.54,716.14,1300.0,714.68,716.33,714.54,716.14,1300.0
2025-02-28 12:55:00,716.14,716.14,714.38,714.38,500.0,716.14,716.14,714.38,714.38,500.0
2025-02-28 13:00:00,714.48,714.48,714.47,714.48,100.0,714.48,714.48,714.47,714.48,100.0
2025-02-28 13:05:00,714.48,714.48,714.21,714.21,600.0,714.48,714.48,714.21,714.21,600.0
2025-02-28 13:10:00,714.21,714.21,712.43,712.43,1637.0,714.21,714.21,712.43,712.43,1637.0
2025-02-28 13:15:00,713.4,713.64,710.91,710.92,2655.0,713.4,713.64,710.91,710.92,2655.0
2025-02-28 13:20:00,711.84,712.7,711.74,712.41,3500.0,711.84,712.7,711.74,712.41,3500.0
2025-02-28 13:25:00,712.41,714.24,712.41,713.08,1507.0,712.41,714.24,712.41,713.08,1507.0
2025-02-28 13:30:00,713.88,714.0,713.67,714.0,939.0,713.88,714.0,713.67,714.0,939.0
2025-02-28 13:35:00,714.94,715.08,714.48,714.93,600.0,714.94,715.08,714.48,714.93,600.0
2025-02-28 13:40:00,715.38,715.95,715.19,715.95,1420.0,715.38,715.95,715.19,715.95,1420.0
2025-02-28 13:45:00,716.83,716.83,714.39,714.39,1758.0,716.83,716.83,714.39,714.39,1758.0
2025-02-28 13:50:00,714.41,716.55,714.19,715.78,2840.0,714.41,716.55,714.19,715.78,2840.0
2025-02-28 13:55:00,715.14,716.07,713.2,713.2,2571.0,715.14,716.07,713.2,713.2,2571.0
2025-02-28 14:00:00,712.69,714.09,712.69,713.1,600.0,712.69,714.09,712.69,713.1,600.0
2025-02-28 14:05:00,713.1,713.1,713.09,713.1,100.0,713.1,713.1,713.09,713.1,100.0
2025-02-28 14:10:00,713.85,713.85,713.09,713.1,300.0,713.85,713.85,713.09,713.1,300.0
2025-02-28 14:15:00,713.18,714.98,713.17,714.98,1000.0,713.18,714.98,713.17,714.98,1000.0
2025-02-28 14:20:00,714.19,714.19,712.76,713.3,2410.0,714.19,714.19,712.76,713.3,2410.0
2025-02-28 14:25:00,713.3,713.3,713.3,713.3,0.0,713.3,713.3,713.3,713.3,0.0
2025-02-28 14:30:00,713.96,715.54,713.96,715.02,800.0,713.96,715.54,713.96,715.02,800.0
2025-02-28 14:35:00,715.86,716.02,715.77,715.77,600.0,715.86,716.02,715.77,715.77,600.0
2025-02-28 14:40:00,716.88,717.62,716.82,716.83,748.0,716.88,717.62,716.82,716.83,748.0
2025-02-28 14:45:00,716.01,717.65,716.0,717.6,2846.0,716.01,717.65,716.0,717.6,2846.0
2025-02-28 14:50:00,717.33,718.34,717.21,718.34,3170.0,717.33,718.34,717.21,718.34,3170.0
2025-02-28 14:55:00,717.71,718.39,716.98,717.42,4407.0,717.71,718.39,716.98,717.42,4407.0
2025-02-28 15:00:00,716.84,717.13,716.54,716.92,2020.0,716.84,717.13,716.54,716.92,2020.0
2025-02-28 15:05:00,717.56,717.91,717.56,717.91,540.0,717.56,717.91,717.56,717.91,540.0
2025-02-28 15:10:00,717.82,718.46,717.21,717.37,816.0,717.82,718.46,717.21,717.37,816.0
2025-02-28 15:15:00,716.69,717.26,716.69,717.25,220.0,716.69,717.26,716.69,717.25,220.0
2025-02-28 15:20:00,717.79,718.27,717.12,717.31,1634.0,717.79,718.27,717.12,717.31,1634.0
2025-02-28 15:25:00,717.93,719.25,717.93,719.11,1579.0,717.93,719.25,717.93,719.11,1579.0
2025-02-28 15:30:00,718.68,719.87,718.25,718.3,1700.0,718.68,719.87,718.25,718.3,1700.0
2025-02-28 15:35:00,717.61,719.26,717.6,719.26,2329.0,717.61,719.26,717.6,719.26,2329.0
2025-02-28 15:40:00,719.2,720.43,719.13,719.33,3140.0,719.2,720.43,719.13,719.33,3140.0
2025-02-28 15:45:00,719.2,719.23,718.04,718.69,10986.0,719.2,719.23,718.04,718.69,10986.0
2025-02-28 15:50:00,719.1,721.35,718.56,721.25,10549.0,719.1,721.35,718.56,721.25,10549.0
2025-02-28 15:55:00,721.42,725.66,721.41,724.46,39249.0,721.42,725.66,721.41,724.46,39249.0
2025-03-03 09:30:00,730.05,732.0,727.02,727.02,4409.0,730.05,732.0,727.02,727.02,4409.0
2025-03-03 09:35:00,727.43,728.28,723.83,723.84,2112.0,727.43,728.28,723.83,723.84,2112.0
2025-03-03 09:40:00,724.92,724.92,722.24,724.25,1800.0,724.92,724.92,722.24,724.25,1800.0
2025-03-03 09:45:00,724.25,728.66,724.25,727.38,1478.0,724.25,728.66,724.25,727.38,1478.0
2025-03-03 09:50:00,727.38,727.38,723.48,724.58,1633.0,727.38,727.38,723.48,724.58,1633.0
2025-03-03 09:55:00,722.51,723.09,713.95,718.32,5427.0,722.51,723.09,713.95,718.32,5427.0
2025-03-03 10:00:00,715.68,720.99,715.68,718.99,2720.0,715.68,720.99,715.68,718.99,2720.0
2025-03-03 10:05:00,720.21,727.33,720.21,721.84,3434.0,720.21,727.33,720.21,721.84,3434.0
2025-03-03 10:10:00,721.66,727.47,721.37,722.06,5504.0,721.66,727.47,721.37,722.06,5504.0
2025-03-03 10:15:00,721.72,721.72,720.69,720.69,350.0,721.72,721.72,720.69,720.69,350.0
2025-03-03 10:20:00,722.25,724.67,722.0,722.0,1875.0,722.25,724.67,722.0,722.0,1875.0
2025-03-03 10:25:00,722.57,725.28,722.45,725.13,2641.0,722.57,725.28,722.45,725.13,2641.0
2025-03-03 10:30:00,724.95,725.56,722.62,722.63,900.0,724.95,725.56,722.62,722.63,900.0
2025-03-03 10:35:00,722.54,723.1,721.35,723.1,733.0,722.54,723.1,721.35,723.1,733.0
2025-03-03 10:40:00,721.87,722.58,721.13,722.58,883.0,721.87,722.58,721.13,722.58,883.0
2025-03-03 10:45:00,721.13,721.37,720.16,720.16,351.0,721.13,721.37,720.16,720.16,351.0
2025-03-03 10:50:00,720.41,720.7,720.26,720.7,600.0,720.41,720.7,720.26,720.7,600.0
2025-03-03 10:55:00,720.17,720.44,719.7,719.7,700.0,720.17,720.44,719.7,719.7,700.0
2025-03-03 11:00:00,720.81,720.9,717.32,718.28,2650.0,720.81,720.9,717.32,718.28,2650.0
2025-03-03 11:05:00,719.21,719.73,719.21,719.73,200.0,719.21,719.73,719.21,719.73,200.0
2025-03-03 11:10:00,719.97,721.58,718.99,720.68,807.0,719.97,721.58,718.99,720.68,807.0
2025-03-03 11:15:00,722.03,722.2,720.19,720.19,300.0,722.03,722.2,720.19,720.19,300.0
2025-03-03 11:20:00,721.95,721.95,720.91,720.91,250.0,721.95,721.95,720.91,720.91,250.0
2025-03-03 11:25:00,722.36,722.46,719.82,719.82,800.0,722.36,722.46,719.82,719.82,800.0
2025-03-03 11:30:00,720.98,721.85,720.77,720.91,824.0,720.98,721.85,720.77,720.91,824.0
2025-03-03 11:35:00,720.29,720.29,720.29,720.29,400.0,720.29,720.29,720.29,720.29,400.0
2025-03-03 11:40:00,720.28,720.8,719.76,719.76,900.0,720.28,720.8,719.76,719.76,900.0
2025-03-03 11:45:00,720.22,721.89,720.22,721.89,1247.0,720.22,721.89,720.22,721.89,1247.0
2025-03-03 11:50:00,723.93,724.33,723.61,723.85,600.0,723.93,724.33,723.61,723.85,600.0
2025-03-03 11:55:00,723.85,724.55,722.76,722.76,944.0,723.85,724.55,722.76,722.76,944.0
2025-03-03 12:00:00,722.45,722.45,721.47,721.63,1754.0,722.45,722.45,721.47,721.63,1754.0
2025-03-03 12:05:00,721.88,722.57,721.87,722.57,300.0,721.88,722.57,721.87,722.57,300.0
2025-03-03 12:10:00,722.45,723.38,722.24,723.24,849.0,722.45,723.38,722.24,723.24,849.0
2025-03-03 12:15:00,723.21,723.3,723.12,723.3,300.0,723.21,723.3,723.12,723.3,300.0
2025-03-03 12:20:00,723.44,723.44,723.34,723.34,600.0,723.44,723.44,723.34,723.34,600.0
2025-03-03 12:25:00,723.32,723.62,722.75,723.62,3300.0,723.32,723.62,722.75,723.62,3300.0
2025-03-03 12:30:00,723.28,723.54,722.35,723.3,2400.0,723.28,723.54,722.35,723.3,2400.0
2025-03-03 12:35:00,724.1,724.1,723.98,723.99,800.0,724.1,724.1,723.98,723.99,800.0
2025-03-03 12:40:00,724.49,724.49,723.84,724.0,1400.0,724.49,724.49,723.84,724.0,1400.0
2025-03-03 12:45:00,723.83,723.83,722.84,722.85,2188.0,723.83,723.83,722.84,722.85,2188.0
2025-03-03 12:50:00,723.21,723.92,722.48,722.49,618.0,723.21,723.92,722.48,722.49,618.0
2025-03-03 12:55:00,722.01,722.39,721.24,722.34,2848.0,722.01,722.39,721.24,722.34,2848.0
2025-03-03 13:00:00,721.95,722.59,721.72,722.26,2800.0,721.95,722.59,721.72,722.26,2800.0
2025-03-03 13:05:00,722.26,722.62,720.85,720.85,3600.0,722.26,722.62,720.85,720.85,3600.0
2025-03-03 13:10:00,720.42,720.69,719.27,719.53,17747.0,720.42,720.69,719.27,719.53,17747.0
2025-03-03 13:15:00,720.04,720.59,718.69,720.21,5056.0,720.04,720.59,718.69,720.21,5056.0
2025-03-03 13:20:00,720.15,721.34,720.15,721.34,912.0,720.15,721.34,720.15,721.34,912.0
2025-03-03 13:25:00,721.47,721.97,719.6,719.6,3228.0,721.47,721.97,719.6,719.6,3228.0
2025-03-03 13:30:00,720.48,721.49,718.23,718.55,2542.0,720.48,721.49,718.23,718.55,2542.0
2025-03-03 13:35:00,719.6,719.6,718.52,718.52,1400.0,719.6,719.6,718.52,718.52,1400.0
2025-03-03 13:40:00,718.53,719.34,718.43,719.29,4220.0,718.53,719.34,718.43,719.29,4220.0
2025-03-03 13:45:00,719.16,721.05,719.15,719.42,4386.0,719.16,721.05,719.15,719.42,4386.0
2025-03-03 13:50:00,720.45,720.55,719.09,720.08,2523.0,720.45,720.55,719.09,720.08,2523.0
2025-03-03 13:55:00,719.92,721.22,719.46,721.22,13578.0,719.92,721.22,719.46,721.22,13578.0
2025-03-03 14:00:00,720.77,722.23,720.77,722.01,1601.0,720.77,722.23,720.77,722.01,1601.0
2025-03-03 14:05:00,722.01,722.85,721.76,722.6,1049.0,722.01,722.85,721.76,722.6,1049.0
2025-03-03 14:10:00,722.44,722.93,722.11,722.15,3160.0,722.44,722.93,722.11,722.15,3160.0
2025-03-03 14:15:00,722.15,722.15,721.3,721.85,2465.0,722.15,722.15,721.3,721.85,2465.0
2025-03-03 14:20:00,721.89,723.14,721.89,723.14,550.0,721.89,723.14,721.89,723.14,550.0
2025-03-03 14:25:00,723.35,723.35,721.86,721.87,1070.0,723.35,723.35,721.86,721.87,1070.0
2025-03-03 14:30:00,721.87,722.78,721.6,722.28,804.0,721.87,722.78,721.6,722.28,804.0
2025-03-03 14:35:00,722.59,722.59,721.76,722.43,3245.0,722.59,722.59,721.76,722.43,3245.0
2025-03-03 14:40:00,723.02,723.77,722.93,723.29,1508.0,723.02,723.77,722.93,723.29,1508.0
2025-03-03 14:45:00,722.55,722.55,721.45,721.46,2517.0,722.55,722.55,721.45,721.46,2517.0
2025-03-03 14:50:00,721.36,721.51,717.94,718.93,4185.0,721.36,721.51,717.94,718.93,4185.0
2025-03-03 14:55:00,718.76,718.76,716.64,717.57,1800.0,718.76,718.76,716.64,717.57,1800.0
2025-03-03 15:00:00,717.69,717.69,713.48,713.76,3617.0,717.69,717.69,713.48,713.76,3617.0
2025-03-03 15:05:00,713.64,714.97,712.13,712.67,11404.0,713.64,714.97,712.13,712.67,11404.0
2025-03-03 15:10:00,712.67,712.67,710.39,710.67,2465.0,712.67,712.67,710.39,710.67,2465.0
2025-03-03 15:15:00,710.66,711.95,709.74,709.74,3690.0,710.66,711.95,709.74,709.74,3690.0
2025-03-03 15:20:00,709.74,710.19,707.72,708.23,5160.0,709.74,710.19,707.72,708.23,5160.0
2025-03-03 15:25:00,707.98,708.77,706.61,707.6,7881.0,707.98,708.77,706.61,707.6,7881.0
2025-03-03 15:30:00,707.6,709.88,707.49,708.96,5211.0,707.6,709.88,707.49,708.96,5211.0
2025-03-03 15:35:00,708.96,710.26,707.72,707.72,8755.0,708.96,710.26,707.72,707.72,8755.0
2025-03-03 15:40:00,707.94,707.94,705.0,705.07,4970.0,707.94,707.94,705.0,705.07,4970.0
2025-03-03 15:45:00,705.08,707.7,705.0,707.31,5540.0,705.08,707.7,705.0,707.31,5540.0
2025-03-03 15:50:00,706.66,708.42,706.6,707.47,6643.0,706.66,708.42,706.6,707.47,6643.0
2025-03-03 15:55:00,707.47,708.48,706.52,706.94,23376.0,707.47,708.48,706.52,706.94,23376.0
2025-03-04 09:30:00,700.0,702.0,679.84,679.84,12508.0,700.0,702.0,679.84,679.84,12508.0
2025-03-04 09:35:00,683.24,695.98,680.0,689.11,9878.0,683.24,695.98,680.0,689.11,9878.0
2025-03-04 09:40:00,689.34,689.34,683.0,687.3,14356.0,689.34,689.34,683.0,687.3,14356.0
2025-03-04 09:45:00,684.49,689.67,684.49,686.61,4150.0,684.49,689.67,684.49,686.61,4150.0
2025-03-04 09:50:00,685.0,686.52,681.99,683.15,3553.0,685.0,686.52,681.99,683.15,3553.0
2025-03-04 09:55:00,683.15,685.03,681.82,682.77,9662.0,683.15,685.03,681.82,682.77,9662.0
2025-03-04 10:00:00,680.0,681.9,677.62,679.27,4564.0,680.0,681.9,677.62,679.27,4564.0
2025-03-04 10:05:00,676.95,679.48,675.12,677.28,3524.0,676.95,679.48,675.12,677.28,3524.0
2025-03-04 10:10:00,676.06,676.62,673.97,673.97,4219.0,676.06,676.62,673.97,673.97,4219.0
2025-03-04 10:15:00,673.29,673.29,667.0,670.2,5463.0,673.29,673.29,667.0,670.2,5463.0
2025-03-04 10:20:00,670.25,670.92,666.2,668.0,8202.0,670.25,670.92,666.2,668.0,8202.0
2025-03-04 10:25:00,667.93,670.06,665.88,668.63,7114.0,667.93,670.06,665.88,668.63,7114.0
2025-03-04 10:30:00,667.78,672.2,667.78,671.79,3594.0,667.78,672.2,667.78,671.79,3594.0
2025-03-04 10:35:00,673.67,677.48,672.27,674.29,4765.0,673.67,677.48,672.27,674.29,4765.0
2025-03-04 10:40:00,674.29,677.84,674.08,674.48,6770.0,674.29,677.84,674.08,674.48,6770.0
2025-03-04 10:45:00,674.48,678.62,674.48,676.58,3424.0,674.48,678.62,674.48,676.58,3424.0
2025-03-04 10:50:00,676.25,676.25,672.1,672.94,3626.0,676.25,676.25,672.1,672.94,3626.0
2025-03-04 10:55:00,673.34,674.42,672.1,673.12,1843.0,673.34,674.42,672.1,673.12,1843.0
2025-03-04 11:00:00,672.47,673.37,671.14,672.91,1300.0,672.47,673.37,671.14,672.91,1300.0
2025-03-04 11:05:00,672.52,672.7,669.89,669.89,2117.0,672.52,672.7,669.89,669.89,2117.0
2025-03-04 11:10:00,669.61,671.69,669.32,671.69,2769.0,669.61,671.69,669.32,671.69,2769.0
2025-03-04 11:15:00,672.81,673.96,669.99,670.02,2454.0,672.81,673.96,669.99,670.02,2454.0
2025-03-04 11:20:00,670.58,670.61,669.29,669.29,1000.0,670.58,670.61,669.29,669.29,1000.0
2025-03-04 11:25:00,668.62,668.9,667.12,667.13,3431.0,668.62,668.9,667.12,667.13,3431.0
2025-03-04 11:30:00,667.53,668.99,667.5,667.5,4016.0,667.53,668.99,667.5,667.5,4016.0
2025-03-04 11:35:00,669.45,670.23,668.2,668.2,2300.0,669.45,670.23,668.2,668.2,2300.0
2025-03-04 11:40:00,668.43,671.3,667.81,671.27,3448.0,668.43,671.3,667.81,671.27,3448.0
2025-03-04 11:45:00,670.8,670.93,669.78,670.52,4363.0,670.8,670.93,669.78,670.52,4363.0
2025-03-04 11:50:00,669.97,671.86,669.13,670.19,9188.0,669.97,671.86,669.13,670.19,9188.0
2025-03-04 11:55:00,670.34,671.81,670.26,670.38,7011.0,670.34,671.81,670.26,670.38,7011.0
2025-03-04 12:00:00,670.51,670.52,669.58,670.03,3418.0,670.51,670.52,669.58,670.03,3418.0
2025-03-04 12:05:00,669.71,669.71,667.02,667.59,3316.0,669.71,669.71,667.02,667.59,3316.0
2025-03-04 12:10:00,668.5,669.33,668.25,669.32,2580.0,668.5,669.33,668.25,669.32,2580.0
2025-03-04 12:15:00,669.61,671.28,669.61,671.12,5144.0,669.61,671.28,669.61,671.12,5144.0
2025-03-04 12:20:00,670.65,672.4,670.52,671.47,8593.0,670.65,672.4,670.52,671.47,8593.0
2025-03-04 12:25:00,671.47,678.21,671.2,677.85,12587.0,671.47,678.21,671.2,677.85,12587.0
2025-03-04 12:30:00,677.85,678.73,676.78,677.55,3100.0,677.85,678.73,676.78,677.55,3100.0
2025-03-04 12:35:00,677.74,680.0,677.39,679.28,2291.0,677.74,680.0,677.39,679.28,2291.0
2025-03-04 12:40:00,678.62,679.38,676.99,678.78,4354.0,678.62,679.38,676.99,678.78,4354.0
2025-03-04 12:45:00,678.78,679.72,677.81,677.99,1700.0,678.78,679.72,677.81,677.99,1700.0
2025-03-04 12:50:00,677.84,678.34,674.43,676.67,6833.0,677.84,678.34,674.43,676.67,6833.0
2025-03-04 12:55:00,676.92,677.44,675.18,675.74,11932.0,676.92,677.44,675.18,675.74,11932.0
2025-03-04 13:00:00,675.6,678.13,675.2,677.57,3546.0,675.6,678.13,675.2,677.57,3546.0
2025-03-04 13:05:00,677.57,680.47,676.94,678.97,2363.0,677.57,680.47,676.94,678.97,2363.0
2025-03-04 13:10:00,679.27,681.38,679.27,680.94,3773.0,679.27,681.38,679.27,680.94,3773.0
2025-03-04 13:15:00,680.84,680.84,677.29,677.99,1800.0,680.84,680.84,677.29,677.99,1800.0
2025-03-04 13:20:00,677.58,678.62,676.63,676.63,2930.0,677.58,678.62,676.63,676.63,2930.0
2025-03-04 13:25:00,676.94,677.81,675.97,677.81,1221.0,676.94,677.81,675.97,677.81,1221.0
2025-03-04 13:30:00,676.82,678.52,676.46,677.88,4385.0,676.82,678.52,676.46,677.88,4385.0
2025-03-04 13:35:00,677.74,678.01,677.51,678.0,1100.0,677.74,678.01,677.51,678.0,1100.0
2025-03-04 13:40:00,678.98,681.01,678.86,680.25,2408.0,678.98,681.01,678.86,680.25,2408.0
2025-03-04 13:45:00,679.41,681.51,678.18,680.3,11199.0,679.41,681.51,678.18,680.3,11199.0
2025-03-04 13:50:00,680.13,682.73,680.13,682.73,1704.0,680.13,682.73,680.13,682.73,1704.0
2025-03-04 13:55:00,683.5,686.46,683.39,685.64,2700.0,683.5,686.46,683.39,685.64,2700.0
2025-03-04 14:00:00,685.64,687.47,684.29,687.31,3112.0,685.64,687.47,684.29,687.31,3112.0
2025-03-04 14:05:00,687.36,690.93,687.36,690.51,2161.0,687.36,690.93,687.36,690.51,2161.0
2025-03-04 14:10:00,690.59,690.59,688.97,689.35,4249.0,690.59,690.59,688.97,689.35,4249.0
2025-03-04 14:15:00,689.43,690.32,688.23,689.21,3924.0,689.43,690.32,688.23,689.21,3924.0
2025-03-04 14:20:00,689.28,691.45,689.28,691.45,5233.0,689.28,691.45,689.28,691.45,5233.0
2025-03-04 14:25:00,691.45,692.72,691.02,691.03,5656.0,691.45,692.72,691.02,691.03,5656.0
2025-03-04 14:30:00,690.76,691.37,688.65,689.14,3271.0,690.76,691.37,688.65,689.14,3271.0
2025-03-04 14:35:00,690.04,690.67,689.72,690.67,2250.0,690.04,690.67,689.72,690.67,2250.0
2025-03-04 14:40:00,691.74,691.97,690.47,691.24,3248.0,691.74,691.97,690.47,691.24,3248.0
2025-03-04 14:45:00,691.45,692.8,690.0,690.69,3008.0,691.45,692.8,690.0,690.69,3008.0
2025-03-04 14:50:00,690.69,690.96,689.6,690.21,1919.0,690.69,690.96,689.6,690.21,1919.0
2025-03-04 14:55:00,691.0,691.15,690.03,691.14,1700.0,691.0,691.15,690.03,691.14,1700.0
2025-03-04 15:00:00,691.14,692.51,691.14,692.13,4194.0,691.14,692.51,691.14,692.13,4194.0
2025-03-04 15:05:00,692.13,694.15,692.13,693.42,2436.0,692.13,694.15,692.13,693.42,2436.0
2025-03-04 15:10:00,693.42,694.39,693.2,694.39,1329.0,693.42,694.39,693.2,694.39,1329.0
2025-03-04 15:15:00,694.47,694.93,693.79,694.93,1550.0,694.47,694.93,693.79,694.93,1550.0
2025-03-04 15:20:00,694.84,697.77,694.84,697.62,4669.0,694.84,697.77,694.84,697.62,4669.0
2025-03-04 15:25:00,697.02,697.43,694.59,694.59,6027.0,697.02,697.43,694.59,694.59,6027.0
2025-03-04 15:30:00,694.41,694.41,689.04,689.05,9782.0,694.41,694.41,689.04,689.05,9782.0
2025-03-04 15:35:00,689.77,692.87,688.92,692.35,7607.0,689.77,692.87,688.92,692.35,7607.0
2025-03-04 15:40:00,692.3,692.44,690.06,691.34,8620.0,692.3,692.44,690.06,691.34,8620.0
2025-03-04 15:45:00,692.03,692.33,690.04,690.24,8200.0,692.03,692.33,690.04,690.24,8200.0
2025-03-04 15:50:00,689.88,689.88,686.38,687.85,9476.0,689.88,689.88,686.38,687.85,9476.0
2025-03-04 15:55:00,688.16,689.76,686.82,687.88,30944.0,688.16,689.76,686.82,687.88,30944.0
2025-03-05 09:30:00,681.02,686.87,681.02,683.98,9725.0,681.02,686.87,681.02,683.98,9725.0
2025-03-05 09:35:00,685.15,685.15,679.33,680.82,5944.0,685.15,685.15,679.33,680.82,5944.0
2025-03-05 09:40:00,685.17,687.99,684.1,684.1,599.0,685.17,687.99,684.1,684.1,599.0
2025-03-05 09:45:00,687.78,688.38,685.35,686.29,1200.0,687.78,688.38,685.35,686.29,1200.0
2025-03-05 09:50:00,686.34,687.65,686.33,687.29,800.0,686.34,687.65,686.33,687.29,800.0
2025-03-05 09:55:00,688.4,688.48,684.61,686.07,2588.0,688.4,688.48,684.61,686.07,2588.0
2025-03-05 10:00:00,690.75,693.3,688.65,693.3,1112.0,690.75,693.3,688.65,693.3,1112.0
2025-03-05 10:05:00,691.36,692.18,688.72,692.18,1423.0,691.36,692.18,688.72,692.18,1423.0
2025-03-05 10:10:00,692.19,693.55,690.84,692.5,4291.0,692.19,693.55,690.84,692.5,4291.0
2025-03-05 10:15:00,692.61,692.61,687.85,688.24,4250.0,692.61,692.61,687.85,688.24,4250.0
2025-03-05 10:20:00,688.46,688.5,686.43,688.5,900.0,688.46,688.5,686.43,688.5,900.0
2025-03-05 10:25:00,689.81,689.81,688.61,689.26,500.0,689.81,689.81,688.61,689.26,500.0
2025-03-05 10:30:00,689.01,689.49,687.62,689.05,3728.0,689.01,689.49,687.62,689.05,3728.0
2025-03-05 10:35:00,689.22,691.69,689.22,691.69,800.0,689.22,691.69,689.22,691.69,800.0
2025-03-05 10:40:00,689.99,690.2,688.02,689.33,2147.0,689.99,690.2,688.02,689.33,2147.0
2025-03-05 10:45:00,689.62,689.62,687.87,687.87,1200.0,689.62,689.62,687.87,687.87,1200.0
2025-03-05 10:50:00,687.78,689.23,685.74,687.89,3559.0,687.78,689.23,685.74,687.89,3559.0
2025-03-05 10:55:00,687.94,688.58,686.59,686.79,1916.0,687.94,688.58,686.59,686.79,1916.0
2025-03-05 11:00:00,686.52,686.6,685.75,685.75,400.0,686.52,686.6,685.75,685.75,400.0
2025-03-05 11:05:00,686.47,686.47,682.71,682.71,1745.0,686.47,686.47,682.71,682.71,1745.0
2025-03-05 11:10:00,683.54,684.55,682.22,683.99,1300.0,683.54,684.55,682.22,683.99,1300.0
2025-03-05 11:15:00,684.3,684.3,683.07,683.07,1511.0,684.3,684.3,683.07,683.07,1511.0
2025-03-05 11:20:00,683.47,684.41,683.47,684.1,1425.0,683.47,684.41,683.47,684.1,1425.0
2025-03-05 11:25:00,684.64,684.64,682.77,683.38,4612.0,684.64,684.64,682.77,683.38,4612.0
2025-03-05 11:30:00,682.91,682.91,681.53,682.03,2140.0,682.91,682.91,681.53,682.03,2140.0
2025-03-05 11:35:00,680.0,683.25,680.0,682.47,1673.0,680.0,683.25,680.0,682.47,1673.0
2025-03-05 11:40:00,681.11,681.11,680.78,680.82,500.0,681.11,681.11,680.78,680.82,500.0
2025-03-05 11:45:00,680.79,681.39,680.0,680.97,4682.0,680.79,681.39,680.0,680.97,4682.0
2025-03-05 11:50:00,680.34,681.03,679.74,680.84,3310.0,680.34,681.03,679.74,680.84,3310.0
2025-03-05 11:55:00,680.84,682.12,679.74,680.72,8945.0,680.84,682.12,679.74,680.72,8945.0
2025-03-05 12:00:00,680.39,683.17,680.39,681.13,5971.0,680.39,683.17,680.39,681.13,5971.0
2025-03-05 12:05:00,681.31,681.52,680.97,680.97,580.0,681.31,681.52,680.97,680.97,580.0
2025-03-05 12:10:00,680.79,681.55,680.14,681.14,3500.0,680.79,681.55,680.14,681.14,3500.0
2025-03-05 12:15:00,680.51,682.66,680.41,682.66,2337.0,680.51,682.66,680.41,682.66,2337.0
2025-03-05 12:20:00,682.18,684.17,681.89,683.17,2124.0,682.18,684.17,681.89,683.17,2124.0
2025-03-05 12:25:00,682.42,683.3,682.34,682.8,1300.0,682.42,683.3,682.34,682.8,1300.0
2025-03-05 12:30:00,682.87,683.78,682.29,683.43,3187.0,682.87,683.78,682.29,683.43,3187.0
2025-03-05 12:35:00,682.63,683.33,682.63,683.02,964.0,682.63,683.33,682.63,683.02,964.0
2025-03-05 12:40:00,683.33,684.77,682.72,682.72,3801.0,683.33,684.77,682.72,682.72,3801.0
2025-03-05 12:45:00,682.63,683.48,682.41,683.48,1700.0,682.63,683.48,682.41,683.48,1700.0
2025-03-05 12:50:00,683.63,686.46,683.63,686.25,2995.0,683.63,686.46,683.63,686.25,2995.0
2025-03-05 12:55:00,686.13,686.28,684.86,685.18,2427.0,686.13,686.28,684.86,685.18,2427.0
2025-03-05 13:00:00,684.45,685.36,684.45,685.28,2224.0,684.45,685.36,684.45,685.28,2224.0
2025-03-05 13:05:00,685.31,686.33,682.32,682.32,3334.0,685.31,686.33,682.32,682.32,3334.0
2025-03-05 13:10:00,682.36,686.1,682.36,686.1,3377.0,682.36,686.1,682.36,686.1,3377.0
2025-03-05 13:15:00,685.47,685.47,685.28,685.29,220.0,685.47,685.47,685.28,685.29,220.0
2025-03-05 13:20:00,685.34,686.09,685.24,685.24,602.0,685.34,686.09,685.24,685.24,602.0
2025-03-05 13:25:00,685.63,685.64,684.57,684.57,505.0,685.63,685.64,684.57,684.57,505.0
2025-03-05 13:30:00,685.14,685.36,683.86,684.44,2892.0,685.14,685.36,683.86,684.44,2892.0
2025-03-05 13:35:00,684.24,684.47,682.58,683.84,2034.0,684.24,684.47,682.58,683.84,2034.0
2025-03-05 13:40:00,683.42,683.42,683.42,683.42,100.0,683.42,683.42,683.42,683.42,100.0
2025-03-05 13:45:00,683.94,684.9,683.94,684.83,500.0,683.94,684.9,683.94,684.83,500.0
2025-03-05 13:50:00,685.23,686.3,685.22,686.3,200.0,685.23,686.3,685.22,686.3,200.0
2025-03-05 13:55:00,687.28,687.34,686.31,687.03,1611.0,687.28,687.34,686.31,687.03,1611.0
2025-03-05 14:00:00,686.74,688.01,686.45,688.0,600.0,686.74,688.01,686.45,688.0,600.0
2025-03-05 14:05:00,688.17,693.0,688.1,692.49,7779.0,688.17,693.0,688.1,692.49,7779.0
2025-03-05 14:10:00,692.71,694.08,692.71,694.08,1040.0,692.71,694.08,692.71,694.08,1040.0
2025-03-05 14:15:00,694.47,694.53,691.14,691.14,5782.0,694.47,694.53,691.14,691.14,5782.0
2025-03-05 14:20:00,691.22,692.16,691.21,692.1,1879.0,691.22,692.16,691.21,692.1,1879.0
2025-03-05 14:25:00,691.14,691.14,690.76,690.85,603.0,691.14,691.14,690.76,690.85,603.0
2025-03-05 14:30:00,691.07,691.24,690.43,691.24,623.0,691.07,691.24,690.43,691.24,623.0
2025-03-05 14:35:00,691.1,691.1,691.08,691.08,205.0,691.1,691.1,691.08,691.08,205.0
2025-03-05 14:40:00,692.18,692.98,692.01,692.01,1186.0,692.18,692.98,692.01,692.01,1186.0
2025-03-05 14:45:00,692.36,692.46,692.36,692.46,545.0,692.36,692.46,692.36,692.46,545.0
2025-03-05 14:50:00,693.24,694.59,692.75,694.59,2500.0,693.24,694.59,692.75,694.59,2500.0
2025-03-05 14:55:00,694.39,695.62,693.69,694.54,5873.0,694.39,695.62,693.69,694.54,5873.0
2025-03-05 15:00:00,694.4,695.17,694.4,694.7,1639.0,694.4,695.17,694.4,694.7,1639.0
2025-03-05 15:05:00,694.87,694.87,694.71,694.84,1000.0,694.87,694.87,694.71,694.84,1000.0
2025-03-05 15:10:00,695.38,697.05,694.99,696.77,4580.0,695.38,697.05,694.99,696.77,4580.0
2025-03-05 15:15:00,696.77,696.78,693.73,694.02,3180.0,696.77,696.78,693.73,694.02,3180.0
2025-03-05 15:20:00,694.72,695.91,693.74,695.68,4201.0,694.72,695.91,693.74,695.68,4201.0
2025-03-05 15:25:00,695.25,698.23,695.25,698.23,1996.0,695.25,698.23,695.25,698.23,1996.0
2025-03-05 15:30:00,697.29,697.89,696.74,697.23,2927.0,697.29,697.89,696.74,697.23,2927.0
2025-03-05 15:35:00,697.23,697.84,696.64,697.75,2684.0,697.23,697.84,696.64,697.75,2684.0
2025-03-05 15:40:00,697.19,698.98,697.06,697.71,9787.0,697.19,698.98,697.06,697.71,9787.0
2025-03-05 15:45:00,697.69,698.38,696.94,697.09,7439.0,697.69,698.38,696.94,697.09,7439.0
2025-03-05 15:50:00,696.92,697.77,695.17,697.42,10333.0,696.92,697.77,695.17,697.42,10333.0
2025-03-05 15:55:00,697.25,698.42,696.96,697.8,32673.0,697.25,698.42,696.96,697.8,32673.0
2025-03-06 09:30:00,683.28,685.03,681.25,681.25,6297.0,683.28,685.03,681.25,681.25,6297.0
2025-03-06 09:35:00,677.75,686.08,675.05,682.06,1400.0,677.75,686.08,675.05,682.06,1400.0
2025-03-06 09:40:00,680.33,682.05,676.72,678.69,1410.0,680.33,682.05,676.72,678.69,1410.0
2025-03-06 09:45:00,679.5,680.37,679.5,680.37,400.0,679.5,680.37,679.5,680.37,400.0
2025-03-06 09:50:00,679.57,683.91,679.57,682.3,1812.0,679.57,683.91,679.57,682.3,1812.0
2025-03-06 09:55:00,681.15,683.79,680.28,680.29,3640.0,681.15,683.79,680.28,680.29,3640.0
2025-03-06 10:00:00,679.11,684.2,678.5,683.24,4661.0,679.11,684.2,678.5,683.24,4661.0
2025-03-06 10:05:00,685.54,686.29,684.9,686.29,634.0,685.54,686.29,684.9,686.29,634.0
2025-03-06 10:10:00,686.08,686.08,684.4,684.4,2622.0,686.08,686.08,684.4,684.4,2622.0
2025-03-06 10:15:00,685.76,687.11,683.38,687.11,1400.0,685.76,687.11,683.38,687.11,1400.0
2025-03-06 10:20:00,687.9,688.64,686.43,686.44,3335.0,687.9,688.64,686.43,686.44,3335.0
2025-03-06 10:25:00,686.01,687.98,683.77,686.88,3118.0,686.01,687.98,683.77,686.88,3118.0
2025-03-06 10:30:00,685.24,686.96,682.63,685.0,2388.0,685.24,686.96,682.63,685.0,2388.0
2025-03-06 10:35:00,684.91,686.82,684.9,686.49,1125.0,684.91,686.82,684.9,686.49,1125.0
2025-03-06 10:40:00,686.99,688.48,685.99,688.48,1938.0,686.99,688.48,685.99,688.48,1938.0
2025-03-06 10:45:00,687.33,687.42,685.52,687.42,3531.0,687.33,687.42,685.52,687.42,3531.0
2025-03-06 10:50:00,686.89,686.89,685.43,685.44,2601.0,686.89,686.89,685.43,685.44,2601.0
2025-03-06 10:55:00,685.43,686.45,685.41,685.44,4444.0,685.43,686.45,685.41,685.44,4444.0
2025-03-06 11:00:00,687.1,688.42,686.13,688.42,300.0,687.1,688.42,686.13,688.42,300.0
2025-03-06 11:05:00,686.94,689.0,686.92,689.0,1300.0,686.94,689.0,686.92,689.0,1300.0
2025-03-06 11:10:00,688.44,688.44,687.0,687.01,1561.0,688.44,688.44,687.0,687.01,1561.0
2025-03-06 11:15:00,686.88,686.89,684.48,684.85,4138.0,686.88,686.89,684.48,684.85,4138.0
2025-03-06 11:20:00,684.0,685.5,682.1,683.0,2043.0,684.0,685.5,682.1,683.0,2043.0
2025-03-06 11:25:00,684.81,684.81,682.21,683.06,2700.0,684.81,684.81,682.21,683.06,2700.0
2025-03-06 11:30:00,683.39,684.69,682.67,683.45,1100.0,683.39,684.69,682.67,683.45,1100.0
2025-03-06 11:35:00,683.34,683.34,681.7,682.45,1476.0,683.34,683.34,681.7,682.45,1476.0
2025-03-06 11:40:00,680.75,681.74,680.0,680.0,1200.0,680.75,681.74,680.0,680.0,1200.0
2025-03-06 11:45:00,680.77,680.78,678.02,678.02,1831.0,680.77,680.78,678.02,678.02,1831.0
2025-03-06 11:50:00,678.02,678.13,675.98,676.51,2749.0,678.02,678.13,675.98,676.51,2749.0
2025-03-06 11:55:00,676.23,677.23,675.54,675.55,1792.0,676.23,677.23,675.54,675.55,1792.0
2025-03-06 12:00:00,675.08,675.23,673.2,673.46,2775.0,675.08,675.23,673.2,673.46,2775.0
2025-03-06 12:05:00,672.0,673.29,671.42,673.23,4126.0,672.0,673.29,671.42,673.23,4126.0
2025-03-06 12:10:00,673.11,675.59,672.81,673.48,5954.0,673.11,675.59,672.81,673.48,5954.0
2025-03-06 12:15:00,673.67,674.72,671.84,673.06,7936.0,673.67,674.72,671.84,673.06,7936.0
2025-03-06 12:20:00,674.79,675.33,673.33,674.22,901.0,674.79,675.33,673.33,674.22,901.0
2025-03-06 12:25:00,672.48,674.05,672.26,673.15,2038.0,672.48,674.05,672.26,673.15,2038.0
2025-03-06 12:30:00,673.15,675.12,673.13,675.12,1600.0,673.15,675.12,673.13,675.12,1600.0
2025-03-06 12:35:00,672.72,673.78,672.43,672.72,3327.0,672.72,673.78,672.43,672.72,3327.0
2025-03-06 12:40:00,673.0,673.86,672.26,672.26,8710.0,673.0,673.86,672.26,672.26,8710.0
2025-03-06 12:45:00,671.87,671.92,669.55,670.5,2180.0,671.87,671.92,669.55,670.5,2180.0
2025-03-06 12:50:00,667.36,671.57,667.36,670.49,2741.0,667.36,671.57,667.36,670.49,2741.0
2025-03-06 12:55:00,671.04,671.78,670.53,671.32,2003.0,671.04,671.78,670.53,671.32,2003.0
2025-03-06 13:00:00,671.67,671.67,670.31,670.31,500.0,671.67,671.67,670.31,670.31,500.0
2025-03-06 13:05:00,671.0,671.54,669.96,671.36,4822.0,671.0,671.54,669.96,671.36,4822.0
2025-03-06 13:10:00,670.19,670.19,665.0,666.9,14629.0,670.19,670.19,665.0,666.9,14629.0
2025-03-06 13:15:00,667.27,670.53,667.18,670.53,3620.0,667.27,670.53,667.18,670.53,3620.0
2025-03-06 13:20:00,669.7,671.1,668.69,669.0,5442.0,669.7,671.1,668.69,669.0,5442.0
2025-03-06 13:25:00,669.46,669.48,665.88,665.88,6897.0,669.46,669.48,665.88,665.88,6897.0
2025-03-06 13:30:00,664.75,666.77,663.26,663.26,3600.0,664.75,666.77,663.26,663.26,3600.0
2025-03-06 13:35:00,663.26,663.65,658.39,659.47,5512.0,663.26,663.65,658.39,659.47,5512.0
2025-03-06 13:40:00,658.06,660.36,656.23,660.36,4243.0,658.06,660.36,656.23,660.36,4243.0
2025-03-06 13:45:00,659.88,662.77,659.87,661.85,3000.0,659.88,662.77,659.87,661.85,3000.0
2025-03-06 13:50:00,662.2,662.2,660.48,660.48,3025.0,662.2,662.2,660.48,660.48,3025.0
2025-03-06 13:55:00,660.73,660.73,659.62,660.43,2169.0,660.73,660.73,659.62,660.43,2169.0
2025-03-06 14:00:00,660.26,660.26,655.86,655.87,3754.0,660.26,660.26,655.86,655.87,3754.0
2025-03-06 14:05:00,655.75,656.27,654.58,655.98,8754.0,655.75,656.27,654.58,655.98,8754.0
2025-03-06 14:10:00,656.0,658.19,655.12,657.11,5299.0,656.0,658.19,655.12,657.11,5299.0
2025-03-06 14:15:00,657.17,657.17,654.61,654.61,787.0,657.17,657.17,654.61,654.61,787.0
2025-03-06 14:20:00,654.05,654.16,652.26,652.78,3749.0,654.05,654.16,652.26,652.78,3749.0
2025-03-06 14:25:00,652.77,652.77,650.4,650.74,2327.0,652.77,652.77,650.4,650.74,2327.0
2025-03-06 14:30:00,650.74,652.0,650.74,651.48,4234.0,650.74,652.0,650.74,651.48,4234.0
2025-03-06 14:35:00,651.31,652.27,650.6,651.11,2503.0,651.31,652.27,650.6,651.11,2503.0
2025-03-06 14:40:00,651.48,652.7,651.16,652.09,3300.0,651.48,652.7,651.16,652.09,3300.0
2025-03-06 14:45:00,652.5,664.18,651.84,662.2,16841.0,652.5,664.18,651.84,662.2,16841.0
2025-03-06 14:50:00,660.7,662.19,660.11,660.63,1600.0,660.7,662.19,660.11,660.63,1600.0
2025-03-06 14:55:00,660.06,660.78,654.44,654.44,4486.0,660.06,660.78,654.44,654.44,4486.0
2025-03-06 15:00:00,653.91,657.27,653.91,655.25,2985.0,653.91,657.27,653.91,655.25,2985.0
2025-03-06 15:05:00,655.25,656.95,654.25,654.62,3812.0,655.25,656.95,654.25,654.62,3812.0
2025-03-06 15:10:00,655.18,655.79,653.29,654.25,3062.0,655.18,655.79,653.29,654.25,3062.0
2025-03-06 15:15:00,655.03,655.03,654.21,654.49,2532.0,655.03,655.03,654.21,654.49,2532.0
2025-03-06 15:20:00,654.49,654.9,650.54,650.54,4909.0,654.49,654.9,650.54,650.54,4909.0
2025-03-06 15:25:00,651.29,653.79,651.29,653.79,1914.0,651.29,653.79,651.29,653.79,1914.0
2025-03-06 15:30:00,654.72,656.73,654.22,654.52,2765.0,654.72,656.73,654.22,654.52,2765.0
2025-03-06 15:35:00,653.59,654.74,651.79,652.66,5291.0,653.59,654.74,651.79,652.66,5291.0
2025-03-06 15:40:00,650.34,651.97,649.28,649.79,3104.0,650.34,651.97,649.28,649.79,3104.0
2025-03-06 15:45:00,649.6,652.74,649.6,652.73,4932.0,649.6,652.74,649.6,652.73,4932.0
2025-03-06 15:50:00,653.42,653.82,650.36,651.81,9548.0,653.42,653.82,650.36,651.81,9548.0
2025-03-06 15:55:00,652.08,653.09,649.34,652.1,37476.0,652.08,653.09,649.34,652.1,37476.0
2025-03-07 09:30:00,648.03,652.38,643.24,648.47,13616.0,648.03,652.38,643.24,648.47,13616.0
2025-03-07 09:35:00,648.31,653.71,648.31,648.95,8906.0,648.31,653.71,648.31,648.95,8906.0
2025-03-07 09:40:00,647.53,652.03,647.28,650.38,2580.0,647.53,652.03,647.28,650.38,2580.0
2025-03-07 09:45:00,649.14,653.43,649.14,651.56,1300.0,649.14,653.43,649.14,651.56,1300.0
2025-03-07 09:50:00,651.28,659.76,651.27,657.92,3177.0,651.28,659.76,651.27,657.92,3177.0
2025-03-07 09:55:00,657.92,657.94,651.61,651.61,3619.0,657.92,657.94,651.61,651.61,3619.0
2025-03-07 10:00:00,651.06,652.34,647.93,650.02,1994.0,651.06,652.34,647.93,650.02,1994.0
2025-03-07 10:05:00,650.67,651.17,649.33,649.33,1379.0,650.67,651.17,649.33,649.33,1379.0
2025-03-07 10:10:00,649.84,650.79,648.76,648.91,996.0,649.84,650.79,648.76,648.91,996.0
2025-03-07 10:15:00,646.37,646.47,643.02,643.6,1655.0,646.37,646.47,643.02,643.6,1655.0
2025-03-07 10:20:00,643.29,644.89,642.16,644.89,11257.0,643.29,644.89,642.16,644.89,11257.0
2025-03-07 10:25:00,642.78,642.88,638.84,639.09,1100.0,642.78,642.88,638.84,639.09,1100.0
2025-03-07 10:30:00,638.73,639.08,632.83,634.81,4531.0,638.73,639.08,632.83,634.81,4531.0
2025-03-07 10:35:00,635.35,637.13,634.54,634.99,1759.0,635.35,637.13,634.54,634.99,1759.0
2025-03-07 10:40:00,631.46,638.24,631.46,634.99,3674.0,631.46,638.24,631.46,634.99,3674.0
2025-03-07 10:45:00,635.59,635.98,632.33,634.69,4994.0,635.59,635.98,632.33,634.69,4994.0
2025-03-07 10:50:00,634.63,636.6,630.88,634.92,2873.0,634.63,636.6,630.88,634.92,2873.0
2025-03-07 10:55:00,633.88,633.88,632.06,633.03,1488.0,633.88,633.88,632.06,633.03,1488.0
2025-03-07 11:00:00,633.1,633.74,632.38,633.74,1000.0,633.1,633.74,632.38,633.74,1000.0
2025-03-07 11:05:00,633.61,637.64,632.62,636.93,8173.0,633.61,637.64,632.62,636.93,8173.0
2025-03-07 11:10:00,636.93,637.26,633.94,635.13,3480.0,636.93,637.26,633.94,635.13,3480.0
2025-03-07 11:15:00,635.56,635.56,632.33,632.55,2551.0,635.56,635.56,632.33,632.55,2551.0
2025-03-07 11:20:00,631.44,631.79,630.0,630.82,1333.0,631.44,631.79,630.0,630.82,1333.0
2025-03-07 11:25:00,630.01,630.01,625.8,625.8,7133.0,630.01,630.01,625.8,625.8,7133.0
2025-03-07 11:30:00,625.28,625.73,623.7,624.52,1740.0,625.28,625.73,623.7,624.52,1740.0
2025-03-07 11:35:00,623.51,623.82,617.67,617.67,9692.0,623.51,623.82,617.67,617.67,9692.0
2025-03-07 11:40:00,618.28,618.69,616.1,617.71,9473.0,618.28,618.69,616.1,617.71,9473.0
2025-03-07 11:45:00,616.72,618.46,616.72,617.57,6765.0,616.72,618.46,616.72,617.57,6765.0
2025-03-07 11:50:00,617.27,617.27,613.87,615.0,14137.0,617.27,617.27,613.87,615.0,14137.0
2025-03-07 11:55:00,614.72,615.64,613.82,614.53,12458.0,614.72,615.64,613.82,614.53,12458.0
2025-03-07 12:00:00,614.53,619.41,614.53,618.89,5571.0,614.53,619.41,614.53,618.89,5571.0
2025-03-07 12:05:00,618.15,619.16,617.55,617.85,1716.0,618.15,619.16,617.55,617.85,1716.0
2025-03-07 12:10:00,617.1,617.38,615.11,617.38,4227.0,617.1,617.38,615.11,617.38,4227.0
2025-03-07 12:15:00,616.58,616.6,614.39,615.02,2593.0,616.58,616.6,614.39,615.02,2593.0
2025-03-07 12:20:00,614.4,618.22,614.4,617.98,3468.0,614.4,618.22,614.4,617.98,3468.0
2025-03-07 12:25:00,618.29,619.5,618.29,618.81,2282.0,618.29,619.5,618.29,618.81,2282.0
2025-03-07 12:30:00,618.13,621.27,618.12,621.27,2224.0,618.13,621.27,618.12,621.27,2224.0
2025-03-07 12:35:00,622.09,622.09,619.6,620.36,1557.0,622.09,622.09,619.6,620.36,1557.0
2025-03-07 12:40:00,619.6,621.94,619.24,621.94,5092.0,619.6,621.94,619.24,621.94,5092.0
2025-03-07 12:45:00,622.18,623.22,621.78,622.99,4139.0,622.18,623.22,621.78,622.99,4139.0
2025-03-07 12:50:00,623.01,626.12,623.01,625.61,1000.0,623.01,626.12,623.01,625.61,1000.0
2025-03-07 12:55:00,625.66,626.1,619.9,621.14,2813.0,625.66,626.1,619.9,621.14,2813.0
2025-03-07 13:00:00,621.15,625.79,621.15,625.79,4719.0,621.15,625.79,621.15,625.79,4719.0
2025-03-07 13:05:00,625.23,627.48,625.23,625.69,3630.0,625.23,627.48,625.23,625.69,3630.0
2025-03-07 13:10:00,626.53,626.53,625.95,626.12,600.0,626.53,626.53,625.95,626.12,600.0
2025-03-07 13:15:00,627.56,628.1,626.59,628.1,2120.0,627.56,628.1,626.59,628.1,2120.0
2025-03-07 13:20:00,628.21,629.3,627.79,627.79,3511.0,628.21,629.3,627.79,627.79,3511.0
2025-03-07 13:25:00,628.46,629.05,627.31,628.2,5798.0,628.46,629.05,627.31,628.2,5798.0
2025-03-07 13:30:00,628.2,629.05,627.56,627.91,4419.0,628.2,629.05,627.56,627.91,4419.0
2025-03-07 13:35:00,628.53,629.84,628.46,629.69,2333.0,628.53,629.84,628.46,629.69,2333.0
2025-03-07 13:40:00,630.19,631.7,630.19,630.95,2266.0,630.19,631.7,630.19,630.95,2266.0
2025-03-07 13:45:00,631.49,634.05,631.49,633.98,1918.0,631.49,634.05,631.49,633.98,1918.0
2025-03-07 13:50:00,633.92,634.28,633.33,634.28,1075.0,633.92,634.28,633.33,634.28,1075.0
2025-03-07 13:55:00,634.07,635.89,634.0,635.89,2520.0,634.07,635.89,634.0,635.89,2520.0
2025-03-07 14:00:00,636.17,636.38,635.15,635.15,1485.0,636.17,636.38,635.15,635.15,1485.0
2025-03-07 14:05:00,635.15,635.15,631.68,632.73,2302.0,635.15,635.15,631.68,632.73,2302.0
2025-03-07 14:10:00,632.48,634.31,632.47,632.99,1907.0,632.48,634.31,632.47,632.99,1907.0
2025-03-07 14:15:00,634.23,635.47,634.23,635.47,1188.0,634.23,635.47,634.23,635.47,1188.0
2025-03-07 14:20:00,636.24,638.77,636.24,637.21,1380.0,636.24,638.77,636.24,637.21,1380.0
2025-03-07 14:25:00,638.3,639.33,637.45,638.32,3230.0,638.3,639.33,637.45,638.32,3230.0
2025-03-07 14:30:00,638.06,639.25,638.06,638.43,1700.0,638.06,639.25,638.06,638.43,1700.0
2025-03-07 14:35:00,638.2,639.41,637.2,638.67,3633.0,638.2,639.41,637.2,638.67,3633.0
2025-03-07 14:40:00,638.67,639.13,636.22,636.96,3118.0,638.67,639.13,636.22,636.96,3118.0
2025-03-07 14:45:00,635.65,637.13,635.21,636.34,1775.0,635.65,637.13,635.21,636.34,1775.0
2025-03-07 14:50:00,636.47,638.78,636.46,638.23,1523.0,636.47,638.78,636.46,638.23,1523.0
2025-03-07 14:55:00,637.53,638.48,637.09,638.48,1237.0,637.53,638.48,637.09,638.48,1237.0
2025-03-07 15:00:00,637.77,639.47,637.3,637.96,2448.0,637.77,639.47,637.3,637.96,2448.0
2025-03-07 15:05:00,637.94,640.14,637.0,640.0,2165.0,637.94,640.14,637.0,640.0,2165.0
2025-03-07 15:10:00,640.39,641.5,640.39,641.21,1962.0,640.39,641.5,640.39,641.21,1962.0
2025-03-07 15:15:00,641.11,642.31,640.08,642.31,1559.0,641.11,642.31,640.08,642.31,1559.0
2025-03-07 15:20:00,641.45,642.25,639.26,640.5,3902.0,641.45,642.25,639.26,640.5,3902.0
2025-03-07 15:25:00,640.38,641.22,640.38,641.22,256.0,640.38,641.22,640.38,641.22,256.0
2025-03-07 15:30:00,640.5,641.53,639.9,641.0,4723.0,640.5,641.53,639.9,641.0,4723.0
2025-03-07 15:35:00,641.62,642.01,638.15,638.65,5598.0,641.62,642.01,638.15,638.65,5598.0
2025-03-07 15:40:00,638.83,640.71,636.74,640.63,4060.0,638.83,640.71,636.74,640.63,4060.0
2025-03-07 15:45:00,639.95,640.94,639.29,640.94,3995.0,639.95,640.94,639.29,640.94,3995.0
2025-03-07 15:50:00,640.32,641.18,638.45,640.79,10446.0,640.32,641.18,638.45,640.79,10446.0
2025-03-07 15:55:00,640.88,641.96,640.14,641.13,22178.0,640.88,641.96,640.14,641.13,22178.0
2025-03-10 09:30:00,620.65,620.65,597.09,598.18,17871.0,620.65,620.65,597.09,598.18,17871.0
2025-03-10 09:35:00,597.31,601.85,590.0,595.76,8253.0,597.31,601.85,590.0,595.76,8253.0
2025-03-10 09:40:00,593.89,600.22,592.14,598.32,19088.0,593.89,600.22,592.14,598.32,19088.0
2025-03-10 09:45:00,598.32,603.23,597.65,602.93,28696.0,598.32,603.23,597.65,602.93,28696.0
2025-03-10 09:50:00,601.56,607.28,600.21,601.79,7265.0,601.56,607.28,600.21,601.79,7265.0
2025-03-10 09:55:00,601.79,603.59,601.26,603.02,3160.0,601.79,603.59,601.26,603.02,3160.0
2025-03-10 10:00:00,601.24,601.33,597.05,598.0,11299.0,601.24,601.33,597.05,598.0,11299.0
2025-03-10 10:05:00,597.6,600.65,597.27,598.16,17293.0,597.6,600.65,597.27,598.16,17293.0
2025-03-10 10:10:00,598.15,600.44,597.92,598.68,12460.0,598.15,600.44,597.92,598.68,12460.0
2025-03-10 10:15:00,598.11,598.11,592.7,592.7,3340.0,598.11,598.11,592.7,592.7,3340.0
2025-03-10 10:20:00,592.18,593.83,588.75,590.5,4498.0,592.18,593.83,588.75,590.5,4498.0
2025-03-10 10:25:00,592.17,593.75,586.63,588.77,17325.0,592.17,593.75,586.63,588.77,17325.0
2025-03-10 10:30:00,588.77,590.98,586.81,588.87,8847.0,588.77,590.98,586.81,588.87,8847.0
2025-03-10 10:35:00,588.87,590.87,588.09,590.0,11448.0,588.87,590.87,588.09,590.0,11448.0
2025-03-10 10:40:00,589.58,590.0,586.28,586.34,12818.0,589.58,590.0,586.28,586.34,12818.0
2025-03-10 10:45:00,585.62,588.6,583.79,586.96,5536.0,585.62,588.6,583.79,586.96,5536.0
2025-03-10 10:50:00,585.95,589.41,583.61,589.11,6197.0,585.95,589.41,583.61,589.11,6197.0
2025-03-10 10:55:00,589.0,591.02,588.87,589.83,8320.0,589.0,591.02,588.87,589.83,8320.0
2025-03-10 11:00:00,590.05,591.59,588.69,589.74,7001.0,590.05,591.59,588.69,589.74,7001.0
2025-03-10 11:05:00,590.59,590.63,588.51,589.34,3118.0,590.59,590.63,588.51,589.34,3118.0
2025-03-10 11:10:00,590.64,590.64,585.75,586.56,2549.0,590.64,590.64,585.75,586.56,2549.0
2025-03-10 11:15:00,586.56,587.79,585.01,585.06,3525.0,586.56,587.79,585.01,585.06,3525.0
2025-03-10 11:20:00,584.25,588.12,584.25,587.3,6499.0,584.25,588.12,584.25,587.3,6499.0
2025-03-10 11:25:00,587.3,588.13,585.61,588.13,1350.0,587.3,588.13,585.61,588.13,1350.0
2025-03-10 11:30:00,588.41,593.15,588.41,592.32,4069.0,588.41,593.15,588.41,592.32,4069.0
2025-03-10 11:35:00,593.18,595.79,593.0,594.5,12060.0,593.18,595.79,593.0,594.5,12060.0
2025-03-10 11:40:00,592.91,595.0,592.91,595.0,19900.0,592.91,595.0,592.91,595.0,19900.0
2025-03-10 11:45:00,595.31,596.63,595.14,596.48,1028.0,595.31,596.63,595.14,596.48,1028.0
2025-03-10 11:50:00,595.25,595.25,590.59,592.94,31791.0,595.25,595.25,590.59,592.94,31791.0
2025-03-10 11:55:00,592.76,593.14,591.52,592.89,9060.0,592.76,593.14,591.52,592.89,9060.0
2025-03-10 12:00:00,591.55,593.14,589.27,589.27,3099.0,591.55,593.14,589.27,589.27,3099.0
2025-03-10 12:05:00,588.89,588.89,587.9,588.39,700.0,588.89,588.89,587.9,588.39,700.0
2025-03-10 12:10:00,587.63,589.81,587.62,589.32,3735.0,587.63,589.81,587.62,589.32,3735.0
2025-03-10 12:15:00,590.55,590.55,586.99,588.13,5730.0,590.55,590.55,586.99,588.13,5730.0
2025-03-10 12:20:00,587.39,587.39,585.0,585.0,723.0,587.39,587.39,585.0,585.0,723.0
2025-03-10 12:25:00,586.61,586.85,584.99,586.38,3402.0,586.61,586.85,584.99,586.38,3402.0
2025-03-10 12:30:00,586.38,588.93,586.37,588.15,2298.0,586.38,588.93,586.37,588.15,2298.0
2025-03-10 12:35:00,586.48,586.48,585.5,585.88,1000.0,586.48,586.48,585.5,585.88,1000.0
2025-03-10 12:40:00,583.88,585.72,583.88,584.36,1761.0,583.88,585.72,583.88,584.36,1761.0
2025-03-10 12:45:00,584.64,585.86,584.08,584.08,4875.0,584.64,585.86,584.08,584.08,4875.0
2025-03-10 12:50:00,585.0,585.65,583.99,584.82,2101.0,585.0,585.65,583.99,584.82,2101.0
2025-03-10 12:55:00,585.15,586.3,583.99,585.14,2672.0,585.15,586.3,583.99,585.14,2672.0
2025-03-10 13:00:00,585.14,585.86,583.71,583.71,5440.0,585.14,585.86,583.71,583.71,5440.0
2025-03-10 13:05:00,583.19,583.19,581.55,582.89,1193.0,583.19,583.19,581.55,582.89,1193.0
2025-03-10 13:10:00,581.8,583.21,581.27,582.81,7561.0,581.8,583.21,581.27,582.81,7561.0
2025-03-10 13:15:00,583.03,583.27,581.86,582.62,1600.0,583.03,583.27,581.86,582.62,1600.0
2025-03-10 13:20:00,582.45,584.75,582.45,583.31,5649.0,582.45,584.75,582.45,583.31,5649.0
2025-03-10 13:25:00,583.31,583.82,582.75,582.93,1544.0,583.31,583.82,582.75,582.93,1544.0
2025-03-10 13:30:00,582.99,583.09,580.47,580.47,3535.0,582.99,583.09,580.47,580.47,3535.0
2025-03-10 13:35:00,580.48,580.48,577.36,578.02,3554.0,580.48,580.48,577.36,578.02,3554.0
2025-03-10 13:40:00,578.02,578.19,577.2,577.2,1643.0,578.02,578.19,577.2,577.2,1643.0
2025-03-10 13:45:00,577.17,578.89,576.21,577.89,10073.0,577.17,578.89,576.21,577.89,10073.0
2025-03-10 13:50:00,577.44,579.73,575.99,579.73,4570.0,577.44,579.73,575.99,579.73,4570.0
2025-03-10 13:55:00,579.73,579.73,577.68,578.22,1790.0,579.73,579.73,577.68,578.22,1790.0
2025-03-10 14:00:00,577.42,578.6,576.85,578.6,20321.0,577.42,578.6,576.85,578.6,20321.0
2025-03-10 14:05:00,578.7,579.27,577.7,577.93,9818.0,578.7,579.27,577.7,577.93,9818.0
2025-03-10 14:10:00,578.08,580.51,577.99,577.99,4085.0,578.08,580.51,577.99,577.99,4085.0
2025-03-10 14:15:00,578.92,580.06,578.31,578.76,2339.0,578.92,580.06,578.31,578.76,2339.0
2025-03-10 14:20:00,577.99,578.97,577.14,577.21,2569.0,577.99,578.97,577.14,577.21,2569.0
2025-03-10 14:25:00,577.69,577.69,576.23,577.14,3478.0,577.69,577.69,576.23,577.14,3478.0
2025-03-10 14:30:00,577.56,578.12,576.81,578.12,1616.0,577.56,578.12,576.81,578.12,1616.0
2025-03-10 14:35:00,577.64,579.14,577.49,579.14,2283.0,577.64,579.14,577.49,579.14,2283.0
2025-03-10 14:40:00,578.77,579.79,578.68,579.01,3154.0,578.77,579.79,578.68,579.01,3154.0
2025-03-10 14:45:00,579.0,579.33,578.28,579.24,3284.0,579.0,579.33,578.28,579.24,3284.0
2025-03-10 14:50:00,579.63,579.63,577.88,577.97,7049.0,579.63,579.63,577.88,577.97,7049.0
2025-03-10 14:55:00,577.55,577.55,575.94,576.65,2675.0,577.55,577.55,575.94,576.65,2675.0
2025-03-10 15:00:00,576.13,577.0,574.13,574.13,3639.0,576.13,577.0,574.13,574.13,3639.0
2025-03-10 15:05:00,574.2,574.66,573.12,573.22,2994.0,574.2,574.66,573.12,573.22,2994.0
2025-03-10 15:10:00,573.36,578.04,573.35,578.04,8592.0,573.36,578.04,573.35,578.04,8592.0
2025-03-10 15:15:00,579.5,580.44,577.81,580.44,6038.0,579.5,580.44,577.81,580.44,6038.0
2025-03-10 15:20:00,579.87,581.58,579.7,579.71,18748.0,579.87,581.58,579.7,579.71,18748.0
2025-03-10 15:25:00,580.04,581.45,579.81,579.81,15190.0,580.04,581.45,579.81,579.81,15190.0
2025-03-10 15:30:00,579.51,585.87,579.5,585.87,21520.0,579.51,585.87,579.5,585.87,21520.0
2025-03-10 15:35:00,585.66,586.65,584.36,585.75,11303.0,585.66,586.65,584.36,585.75,11303.0
2025-03-10 15:40:00,585.5,585.5,579.05,579.06,14089.0,585.5,585.5,579.05,579.06,14089.0
2025-03-10 15:45:00,578.84,581.9,578.72,581.79,11131.0,578.84,581.9,578.72,581.79,11131.0
2025-03-10 15:50:00,581.9,584.01,580.75,582.69,24379.0,581.9,584.01,580.75,582.69,24379.0
2025-03-10 15:55:00,582.84,586.11,582.84,586.11,43128.0,582.84,586.11,582.84,586.11,43128.0
2025-03-11 09:30:00,586.0,589.18,582.07,585.67,14079.0,586.0,589.18,582.07,585.67,14079.0
2025-03-11 09:35:00,586.03,593.84,584.71,589.12,10014.0,586.03,593.84,584.71,589.12,10014.0
2025-03-11 09:40:00,590.0,592.64,588.82,591.45,20519.0,590.0,592.64,588.82,591.45,20519.0
2025-03-11 09:45:00,591.45,597.46,590.77,595.74,16554.0,591.45,597.46,590.77,595.74,16554.0
2025-03-11 09:50:00,596.04,596.11,593.36,593.36,1760.0,596.04,596.11,593.36,593.36,1760.0
2025-03-11 09:55:00,591.26,593.42,590.94,592.97,1793.0,591.26,593.42,590.94,592.97,1793.0
2025-03-11 10:00:00,591.63,592.82,585.01,585.03,20975.0,591.63,592.82,585.01,585.03,20975.0
2025-03-11 10:05:00,586.02,592.5,585.0,590.94,8108.0,586.02,592.5,585.0,590.94,8108.0
2025-03-11 10:10:00,589.52,590.71,587.5,588.23,14183.0,589.52,590.71,587.5,588.23,14183.0
2025-03-11 10:15:00,585.4,586.65,584.5,585.73,3266.0,585.4,586.65,584.5,585.73,3266.0
2025-03-11 10:20:00,585.8,587.26,585.48,587.0,68169.0,585.8,587.26,585.48,587.0,68169.0
2025-03-11 10:25:00,587.03,587.17,585.33,586.79,18915.0,587.03,587.17,585.33,586.79,18915.0
2025-03-11 10:30:00,587.57,587.74,586.16,586.67,11050.0,587.57,587.74,586.16,586.67,11050.0
2025-03-11 10:35:00,586.89,588.02,582.7,584.69,30205.0,586.89,588.02,582.7,584.69,30205.0
2025-03-11 10:40:00,584.49,588.26,583.54,588.09,4223.0,584.49,588.26,583.54,588.09,4223.0
2025-03-11 10:45:00,587.77,587.77,585.09,586.55,1700.0,587.77,587.77,585.09,586.55,1700.0
2025-03-11 10:50:00,586.6,590.0,586.12,589.43,7431.0,586.6,590.0,586.12,589.43,7431.0
2025-03-11 10:55:00,588.37,588.57,586.49,586.5,2722.0,588.37,588.57,586.49,586.5,2722.0
2025-03-11 11:00:00,586.26,587.98,586.02,586.07,8640.0,586.26,587.98,586.02,586.07,8640.0
2025-03-11 11:05:00,585.84,593.05,585.83,592.91,4617.0,585.84,593.05,585.83,592.91,4617.0
2025-03-11 11:10:00,593.74,593.75,590.48,592.71,5686.0,593.74,593.75,590.48,592.71,5686.0
2025-03-11 11:15:00,593.57,594.23,591.86,591.86,900.0,593.57,594.23,591.86,591.86,900.0
2025-03-11 11:20:00,591.75,593.14,591.27,591.27,1200.0,591.75,593.14,591.27,591.27,1200.0
2025-03-11 11:25:00,590.19,592.76,590.18,591.56,2795.0,590.19,592.76,590.18,591.56,2795.0
2025-03-11 11:30:00,592.62,595.96,592.61,594.23,1700.0,592.62,595.96,592.61,594.23,1700.0
2025-03-11 11:35:00,595.07,595.59,593.09,595.0,8066.0,595.07,595.59,593.09,595.0,8066.0
2025-03-11 11:40:00,595.27,598.83,595.27,597.78,3246.0,595.27,598.83,595.27,597.78,3246.0
2025-03-11 11:45:00,598.6,598.61,594.38,596.69,3376.0,598.6,598.61,594.38,596.69,3376.0
2025-03-11 11:50:00,596.09,596.42,594.75,596.42,4239.0,596.09,596.42,594.75,596.42,4239.0
2025-03-11 11:55:00,596.22,597.06,594.55,594.93,20610.0,596.22,597.06,594.55,594.93,20610.0
2025-03-11 12:00:00,594.43,596.4,594.38,595.45,3711.0,594.43,596.4,594.38,595.45,3711.0
2025-03-11 12:05:00,595.45,596.0,593.79,595.3,7863.0,595.45,596.0,593.79,595.3,7863.0
2025-03-11 12:10:00,595.1,595.76,594.86,595.52,6515.0,595.1,595.76,594.86,595.52,6515.0
2025-03-11 12:15:00,595.65,597.16,595.6,596.47,3262.0,595.65,597.16,595.6,596.47,3262.0
2025-03-11 12:20:00,596.7,597.25,596.3,597.13,1434.0,596.7,597.25,596.3,597.13,1434.0
2025-03-11 12:25:00,596.84,596.89,596.26,596.67,502.0,596.84,596.89,596.26,596.67,502.0
2025-03-11 12:30:00,596.6,596.6,596.0,596.5,1943.0,596.6,596.6,596.0,596.5,1943.0
2025-03-11 12:35:00,596.48,596.48,593.7,594.4,11539.0,596.48,596.48,593.7,594.4,11539.0
2025-03-11 12:40:00,594.28,594.28,591.52,592.92,2408.0,594.28,594.28,591.52,592.92,2408.0
2025-03-11 12:45:00,592.28,593.98,592.28,593.76,2996.0,592.28,593.98,592.28,593.76,2996.0
2025-03-11 12:50:00,593.44,594.55,593.16,594.55,19190.0,593.44,594.55,593.16,594.55,19190.0
2025-03-11 12:55:00,594.4,595.87,594.4,595.39,18436.0,594.4,595.87,594.4,595.39,18436.0
2025-03-11 13:00:00,596.39,596.58,595.77,595.91,1104.0,596.39,596.58,595.77,595.91,1104.0
2025-03-11 13:05:00,596.05,596.11,594.85,595.79,3025.0,596.05,596.11,594.85,595.79,3025.0
2025-03-11 13:10:00,594.87,595.22,594.73,594.97,7438.0,594.87,595.22,594.73,594.97,7438.0
2025-03-11 13:15:00,594.86,595.51,594.5,594.5,13727.0,594.86,595.51,594.5,594.5,13727.0
2025-03-11 13:20:00,594.07,594.75,592.68,593.64,11398.0,594.07,594.75,592.68,593.64,11398.0
2025-03-11 13:25:00,593.85,594.42,592.97,593.05,5700.0,593.85,594.42,592.97,593.05,5700.0
2025-03-11 13:30:00,593.05,593.96,592.02,593.24,10069.0,593.05,593.96,592.02,593.24,10069.0
2025-03-11 13:35:00,593.63,593.76,589.83,590.92,9473.0,593.63,593.76,589.83,590.92,9473.0
2025-03-11 13:40:00,592.01,592.25,590.62,591.17,19137.0,592.01,592.25,590.62,591.17,19137.0
2025-03-11 13:45:00,591.17,592.3,591.16,591.77,5330.0,591.17,592.3,591.16,591.77,5330.0
2025-03-11 13:50:00,591.91,591.93,588.35,589.31,1786.0,591.91,591.93,588.35,589.31,1786.0
2025-03-11 13:55:00,589.94,590.0,586.99,589.35,2125.0,589.94,590.0,586.99,589.35,2125.0
2025-03-11 14:00:00,589.13,591.55,589.13,590.5,8170.0,589.13,591.55,589.13,590.5,8170.0
2025-03-11 14:05:00,590.5,591.0,589.24,589.4,4944.0,590.5,591.0,589.24,589.4,4944.0
2025-03-11 14:10:00,590.0,591.0,589.73,590.43,2769.0,590.0,591.0,589.73,590.43,2769.0
2025-03-11 14:15:00,590.32,590.48,589.46,590.48,1320.0,590.32,590.48,589.46,590.48,1320.0
2025-03-11 14:20:00,590.26,592.23,590.26,592.23,9158.0,590.26,592.23,590.26,592.23,9158.0
2025-03-11 14:25:00,591.96,591.96,590.1,591.43,7715.0,591.96,591.96,590.1,591.43,7715.0
2025-03-11 14:30:00,591.43,593.49,590.86,592.69,10677.0,591.43,593.49,590.86,592.69,10677.0
2025-03-11 14:35:00,591.68,594.64,591.67,594.39,3012.0,591.68,594.64,591.67,594.39,3012.0
2025-03-11 14:40:00,593.64,597.14,593.53,596.0,11858.0,593.64,597.14,593.53,596.0,11858.0
2025-03-11 14:45:00,596.46,598.01,595.99,596.65,5610.0,596.46,598.01,595.99,596.65,5610.0
2025-03-11 14:50:00,597.61,602.52,596.82,602.18,2690.0,597.61,602.52,596.82,602.18,2690.0
2025-03-11 14:55:00,601.49,601.49,600.05,601.1,2719.0,601.49,601.49,600.05,601.1,2719.0
2025-03-11 15:00:00,600.08,601.08,596.86,597.48,3230.0,600.08,601.08,596.86,597.48,3230.0
2025-03-11 15:05:00,598.55,600.71,597.66,597.66,1773.0,598.55,600.71,597.66,597.66,1773.0
2025-03-11 15:10:00,597.1,597.34,594.59,594.66,3924.0,597.1,597.34,594.59,594.66,3924.0
2025-03-11 15:15:00,595.0,595.0,592.73,593.37,2703.0,595.0,595.0,592.73,593.37,2703.0
2025-03-11 15:20:00,594.08,596.03,593.25,593.25,3719.0,594.08,596.03,593.25,593.25,3719.0
2025-03-11 15:25:00,594.06,596.82,593.09,596.82,4832.0,594.06,596.82,593.09,596.82,4832.0
2025-03-11 15:30:00,596.78,597.52,595.56,595.83,2982.0,596.78,597.52,595.56,595.83,2982.0
2025-03-11 15:35:00,595.71,596.46,594.31,594.62,7369.0,595.71,596.46,594.31,594.62,7369.0
2025-03-11 15:40:00,593.8,594.74,592.76,594.21,4592.0,593.8,594.74,592.76,594.21,4592.0
2025-03-11 15:45:00,594.16,595.31,593.32,595.31,5488.0,594.16,595.31,593.32,595.31,5488.0
2025-03-11 15:50:00,594.81,594.81,589.65,590.51,17504.0,594.81,594.81,589.65,590.51,17504.0
2025-03-11 15:55:00,590.92,591.01,589.66,590.62,38283.0,590.92,591.01,589.66,590.62,38283.0
2025-03-12 09:30:00,625.0,629.25,620.56,623.96,21381.0,625.0,629.25,620.56,623.96,21381.0
2025-03-12 09:35:00,625.0,637.37,625.0,630.34,4124.0,625.0,637.37,625.0,630.34,4124.0
2025-03-12 09:40:00,632.41,633.97,622.33,622.33,23207.0,632.41,633.97,622.33,622.33,23207.0
2025-03-12 09:45:00,623.59,629.61,617.66,620.08,14203.0,623.59,629.61,617.66,620.08,14203.0
2025-03-12 09:50:00,617.95,623.44,617.95,619.38,20038.0,617.95,623.44,617.95,619.38,20038.0
2025-03-12 09:55:00,615.59,617.33,615.46,616.19,5803.0,615.59,617.33,615.46,616.19,5803.0
2025-03-12 10:00:00,615.92,616.67,614.02,615.22,9052.0,615.92,616.67,614.02,615.22,9052.0
2025-03-12 10:05:00,615.11,620.0,613.55,618.65,13172.0,615.11,620.0,613.55,618.65,13172.0
2025-03-12 10:10:00,618.72,619.88,614.27,617.05,6773.0,618.72,619.88,614.27,617.05,6773.0
2025-03-12 10:15:00,615.6,615.95,615.6,615.95,5830.0,615.6,615.95,615.6,615.95,5830.0
2025-03-12 10:20:00,615.82,617.31,614.46,614.74,3273.0,615.82,617.31,614.46,614.74,3273.0
2025-03-12 10:25:00,615.52,618.64,615.52,617.18,2519.0,615.52,618.64,615.52,617.18,2519.0
2025-03-12 10:30:00,616.37,618.3,611.19,611.38,1168.0,616.37,618.3,611.19,611.38,1168.0
2025-03-12 10:35:00,611.1,611.48,607.5,607.87,3155.0,611.1,611.48,607.5,607.87,3155.0
2025-03-12 10:40:00,606.73,607.69,605.2,605.34,2872.0,606.73,607.69,605.2,605.34,2872.0
2025-03-12 10:45:00,604.6,604.61,604.01,604.61,500.0,604.6,604.61,604.01,604.61,500.0
2025-03-12 10:50:00,604.46,608.31,603.87,608.3,3211.0,604.46,608.31,603.87,608.3,3211.0
2025-03-12 10:55:00,607.31,607.6,603.0,604.14,6433.0,607.31,607.6,603.0,604.14,6433.0
2025-03-12 11:00:00,604.93,604.97,603.82,604.97,500.0,604.93,604.97,603.82,604.97,500.0
2025-03-12 11:05:00,603.56,604.7,603.25,604.26,2522.0,603.56,604.7,603.25,604.26,2522.0
2025-03-12 11:10:00,604.75,605.3,604.75,604.75,611.0,604.75,605.3,604.75,604.75,611.0
2025-03-12 11:15:00,605.17,605.84,604.43,604.56,1800.0,605.17,605.84,604.43,604.56,1800.0
2025-03-12 11:20:00,604.55,605.92,604.53,605.79,900.0,604.55,605.92,604.53,605.79,900.0
2025-03-12 11:25:00,605.97,606.99,605.97,606.99,400.0,605.97,606.99,605.97,606.99,400.0
2025-03-12 11:30:00,608.5,608.74,607.3,607.31,1119.0,608.5,608.74,607.3,607.31,1119.0
2025-03-12 11:35:00,607.35,609.08,607.35,609.07,900.0,607.35,609.08,607.35,609.07,900.0
2025-03-12 11:40:00,609.99,610.21,609.5,610.21,300.0,609.99,610.21,609.5,610.21,300.0
2025-03-12 11:45:00,610.73,613.5,610.0,613.22,3282.0,610.73,613.5,610.0,613.22,3282.0
2025-03-12 11:50:00,612.26,612.28,611.98,612.27,400.0,612.26,612.28,611.98,612.27,400.0
2025-03-12 11:55:00,611.74,612.05,609.95,611.57,4400.0,611.74,612.05,609.95,611.57,4400.0
2025-03-12 12:00:00,611.98,612.74,610.78,611.43,5344.0,611.98,612.74,610.78,611.43,5344.0
2025-03-12 12:05:00,611.44,613.02,610.57,611.4,2490.0,611.44,613.02,610.57,611.4,2490.0
2025-03-12 12:10:00,612.88,615.11,612.88,615.11,8340.0,612.88,615.11,612.88,615.11,8340.0
2025-03-12 12:15:00,614.36,615.89,613.26,613.26,2350.0,614.36,615.89,613.26,613.26,2350.0
2025-03-12 12:20:00,614.28,614.57,614.05,614.05,539.0,614.28,614.57,614.05,614.05,539.0
2025-03-12 12:25:00,613.83,613.83,612.05,613.08,3591.0,613.83,613.83,612.05,613.08,3591.0
2025-03-12 12:30:00,613.0,613.65,612.73,612.73,1132.0,613.0,613.65,612.73,612.73,1132.0
2025-03-12 12:35:00,613.73,614.27,612.78,613.44,2047.0,613.73,614.27,612.78,613.44,2047.0
2025-03-12 12:40:00,613.41,613.5,610.64,610.93,11616.0,613.41,613.5,610.64,610.93,11616.0
2025-03-12 12:45:00,611.5,615.0,611.5,614.37,5831.0,611.5,615.0,611.5,614.37,5831.0
2025-03-12 12:50:00,613.91,615.0,612.06,612.54,7616.0,613.91,615.0,612.06,612.54,7616.0
2025-03-12 12:55:00,612.37,613.02,611.38,612.03,4700.0,612.37,613.02,611.38,612.03,4700.0
2025-03-12 13:00:00,611.6,611.73,611.58,611.61,1131.0,611.6,611.73,611.58,611.61,1131.0
2025-03-12 13:05:00,611.74,614.25,610.96,612.91,4142.0,611.74,614.25,610.96,612.91,4142.0
2025-03-12 13:10:00,612.32,612.86,612.32,612.77,300.0,612.32,612.86,612.32,612.77,300.0
2025-03-12 13:15:00,612.77,613.27,612.03,613.27,962.0,612.77,613.27,612.03,613.27,962.0
2025-03-12 13:20:00,613.32,613.51,613.22,613.47,934.0,613.32,613.51,613.22,613.47,934.0
2025-03-12 13:25:00,613.38,613.65,613.38,613.65,1279.0,613.38,613.65,613.38,613.65,1279.0
2025-03-12 13:30:00,614.81,615.76,613.44,613.44,2177.0,614.81,615.76,613.44,613.44,2177.0
2025-03-12 13:35:00,613.68,614.14,612.67,613.42,1000.0,613.68,614.14,612.67,613.42,1000.0
2025-03-12 13:40:00,613.42,613.42,613.42,613.42,0.0,613.42,613.42,613.42,613.42,0.0
2025-03-12 13:45:00,613.1,613.59,611.26,612.16,3176.0,613.1,613.59,611.26,612.16,3176.0
2025-03-12 13:50:00,612.14,612.15,609.99,610.23,4194.0,612.14,612.15,609.99,610.23,4194.0
2025-03-12 13:55:00,610.1,610.34,607.83,607.94,14093.0,610.1,610.34,607.83,607.94,14093.0
2025-03-12 14:00:00,607.87,610.82,607.83,609.2,2472.0,607.87,610.82,607.83,609.2,2472.0
2025-03-12 14:05:00,610.0,610.0,608.85,609.59,1100.0,610.0,610.0,608.85,609.59,1100.0
2025-03-12 14:10:00,608.93,611.1,608.92,610.91,1200.0,608.93,611.1,608.92,610.91,1200.0
2025-03-12 14:15:00,611.37,612.17,611.08,611.96,800.0,611.37,612.17,611.08,611.96,800.0
2025-03-12 14:20:00,612.65,614.01,612.13,612.96,3200.0,612.65,614.01,612.13,612.96,3200.0
2025-03-12 14:25:00,612.58,613.25,612.27,613.25,1300.0,612.58,613.25,612.27,613.25,1300.0
2025-03-12 14:30:00,613.33,613.34,612.31,612.32,2784.0,613.33,613.34,612.31,612.32,2784.0
2025-03-12 14:35:00,612.96,613.83,612.37,612.94,22386.0,612.96,613.83,612.37,612.94,22386.0
2025-03-12 14:40:00,612.92,613.55,612.43,613.02,6540.0,612.92,613.55,612.43,613.02,6540.0
2025-03-12 14:45:00,612.44,614.16,612.18,613.53,15207.0,612.44,614.16,612.18,613.53,15207.0
2025-03-12 14:50:00,612.49,613.26,611.91,611.91,7123.0,612.49,613.26,611.91,611.91,7123.0
2025-03-12 14:55:00,611.91,612.83,611.41,612.81,4630.0,611.91,612.83,611.41,612.81,4630.0
2025-03-12 15:00:00,612.31,612.33,610.46,611.38,2920.0,612.31,612.33,610.46,611.38,2920.0
2025-03-12 15:05:00,611.21,611.21,610.19,610.2,600.0,611.21,611.21,610.19,610.2,600.0
2025-03-12 15:10:00,610.01,610.01,608.46,608.54,13900.0,610.01,610.01,608.46,608.54,13900.0
2025-03-12 15:15:00,608.54,610.77,608.5,610.08,24745.0,608.54,610.77,608.5,610.08,24745.0
2025-03-12 15:20:00,610.2,611.94,609.52,611.87,5900.0,610.2,611.94,609.52,611.87,5900.0
2025-03-12 15:25:00,611.91,612.53,610.67,612.11,2677.0,611.91,612.53,610.67,612.11,2677.0
2025-03-12 15:30:00,612.51,612.63,611.32,611.32,1828.0,612.51,612.63,611.32,611.32,1828.0
2025-03-12 15:35:00,611.32,612.04,610.34,611.58,5526.0,611.32,612.04,610.34,611.58,5526.0
2025-03-12 15:40:00,611.16,612.01,609.27,610.6,9053.0,611.16,612.01,609.27,610.6,9053.0
2025-03-12 15:45:00,610.96,611.59,610.47,610.99,3878.0,610.96,611.59,610.47,610.99,3878.0
2025-03-12 15:50:00,610.3,610.85,609.55,610.56,17518.0,610.3,610.85,609.55,610.56,17518.0
2025-03-12 15:55:00,610.79,611.73,609.8,610.56,41605.0,610.79,611.73,609.8,610.56,41605.0
2025-03-13 09:30:00,606.14,610.16,596.43,598.4,7492.0,606.14,610.16,596.43,598.4,7492.0
2025-03-13 09:35:00,596.0,596.16,587.48,592.15,7427.0,596.0,596.16,587.48,592.15,7427.0
2025-03-13 09:40:00,593.08,597.35,591.26,597.05,1505.0,593.08,597.35,591.26,597.05,1505.0
2025-03-13 09:45:00,597.87,597.87,589.36,592.88,43157.0,597.87,597.87,589.36,592.88,43157.0
2025-03-13 09:50:00,592.88,594.65,586.25,588.27,3440.0,592.88,594.65,586.25,588.27,3440.0
2025-03-13 09:55:00,586.32,587.74,586.23,587.43,1407.0,586.32,587.74,586.23,587.43,1407.0
2025-03-13 10:00:00,587.05,592.07,586.49,590.02,5808.0,587.05,592.07,586.49,590.02,5808.0
2025-03-13 10:05:00,591.77,591.78,588.89,589.13,12976.0,591.77,591.78,588.89,589.13,12976.0
2025-03-13 10:10:00,588.93,589.01,586.62,587.62,11730.0,588.93,589.01,586.62,587.62,11730.0
2025-03-13 10:15:00,588.88,590.25,588.88,590.14,1051.0,588.88,590.25,588.88,590.14,1051.0
2025-03-13 10:20:00,590.3,591.5,588.92,590.0,5035.0,590.3,591.5,588.92,590.0,5035.0
2025-03-13 10:25:00,590.07,591.07,588.15,588.49,17655.0,590.07,591.07,588.15,588.49,17655.0
2025-03-13 10:30:00,589.4,591.16,586.72,587.28,4013.0,589.4,591.16,586.72,587.28,4013.0
2025-03-13 10:35:00,586.34,586.96,584.73,585.22,9076.0,586.34,586.96,584.73,585.22,9076.0
2025-03-13 10:40:00,586.72,588.91,586.36,588.42,8736.0,586.72,588.91,586.36,588.42,8736.0
2025-03-13 10:45:00,587.74,589.18,587.74,588.2,1779.0,587.74,589.18,587.74,588.2,1779.0
2025-03-13 10:50:00,588.2,592.06,588.19,590.9,2403.0,588.2,592.06,588.19,590.9,2403.0
2025-03-13 10:55:00,590.9,594.08,590.58,594.08,1317.0,590.9,594.08,590.58,594.08,1317.0
2025-03-13 11:00:00,594.65,598.66,594.65,598.66,3746.0,594.65,598.66,594.65,598.66,3746.0
2025-03-13 11:05:00,598.66,598.9,592.97,594.59,26874.0,598.66,598.9,592.97,594.59,26874.0
2025-03-13 11:10:00,594.73,596.88,593.17,593.46,6793.0,594.73,596.88,593.17,593.46,6793.0
2025-03-13 11:15:00,592.62,595.03,591.91,595.03,3699.0,592.62,595.03,591.91,595.03,3699.0
2025-03-13 11:20:00,595.77,596.39,594.5,596.27,1540.0,595.77,596.39,594.5,596.27,1540.0
2025-03-13 11:25:00,596.24,596.24,595.03,595.17,937.0,596.24,596.24,595.03,595.17,937.0
2025-03-13 11:30:00,595.17,595.67,594.54,595.49,2881.0,595.17,595.67,594.54,595.49,2881.0
2025-03-13 11:35:00,594.21,594.53,591.58,592.59,5853.0,594.21,594.53,591.58,592.59,5853.0
2025-03-13 11:40:00,592.59,595.6,591.94,595.04,2900.0,592.59,595.6,591.94,595.04,2900.0
2025-03-13 11:45:00,594.49,594.68,593.38,593.79,1520.0,594.49,594.68,593.38,593.79,1520.0
2025-03-13 11:50:00,593.4,593.4,591.44,592.32,1506.0,593.4,593.4,591.44,592.32,1506.0
2025-03-13 11:55:00,591.61,591.61,591.21,591.22,300.0,591.61,591.61,591.21,591.22,300.0
2025-03-13 12:00:00,590.84,591.39,589.85,591.39,1715.0,590.84,591.39,589.85,591.39,1715.0
2025-03-13 12:05:00,590.95,591.08,590.01,591.08,2186.0,590.95,591.08,590.01,591.08,2186.0
2025-03-13 12:10:00,591.72,592.96,591.68,591.71,1245.0,591.72,592.96,591.68,591.71,1245.0
2025-03-13 12:15:00,591.57,591.87,591.57,591.87,500.0,591.57,591.87,591.57,591.87,500.0
2025-03-13 12:20:00,592.65,593.14,591.94,592.68,2764.0,592.65,593.14,591.94,592.68,2764.0
2025-03-13 12:25:00,592.68,593.56,592.05,592.05,2424.0,592.68,593.56,592.05,592.05,2424.0
2025-03-13 12:30:00,592.66,595.0,592.05,593.02,17309.0,592.66,595.0,592.05,593.02,17309.0
2025-03-13 12:35:00,592.92,595.81,592.29,595.04,4274.0,592.92,595.81,592.29,595.04,4274.0
2025-03-13 12:40:00,596.07,596.07,593.04,593.04,2301.0,596.07,596.07,593.04,593.04,2301.0
2025-03-13 12:45:00,592.17,595.02,591.96,594.5,14414.0,592.17,595.02,591.96,594.5,14414.0
2025-03-13 12:50:00,594.62,596.5,594.04,595.04,4251.0,594.62,596.5,594.04,595.04,4251.0
2025-03-13 12:55:00,594.15,594.15,593.06,593.06,1000.0,594.15,594.15,593.06,593.06,1000.0
2025-03-13 13:00:00,594.47,594.47,591.91,593.69,1800.0,594.47,594.47,591.91,593.69,1800.0
2025-03-13 13:05:00,593.76,595.33,591.69,591.69,3904.0,593.76,595.33,591.69,591.69,3904.0
2025-03-13 13:10:00,591.69,592.13,590.55,591.48,5046.0,591.69,592.13,590.55,591.48,5046.0
2025-03-13 13:15:00,590.28,590.49,586.94,587.45,1893.0,590.28,590.49,586.94,587.45,1893.0
2025-03-13 13:20:00,587.48,588.98,586.95,588.98,3345.0,587.48,588.98,586.95,588.98,3345.0
2025-03-13 13:25:00,588.55,590.05,588.55,589.67,1629.0,588.55,590.05,588.55,589.67,1629.0
2025-03-13 13:30:00,589.67,590.69,588.88,589.26,5275.0,589.67,590.69,588.88,589.26,5275.0
2025-03-13 13:35:00,589.03,589.6,588.0,589.09,3233.0,589.03,589.6,588.0,589.09,3233.0
2025-03-13 13:40:00,589.28,589.66,589.13,589.13,700.0,589.28,589.66,589.13,589.13,700.0
2025-03-13 13:45:00,588.87,589.15,587.75,587.75,2521.0,588.87,589.15,587.75,587.75,2521.0
2025-03-13 13:50:00,588.09,589.63,588.08,589.63,2580.0,588.09,589.63,588.08,589.63,2580.0
2025-03-13 13:55:00,590.39,591.71,589.59,591.26,8145.0,590.39,591.71,589.59,591.26,8145.0
2025-03-13 14:00:00,591.91,592.59,590.62,592.41,2337.0,591.91,592.59,590.62,592.41,2337.0
2025-03-13 14:05:00,592.41,594.76,592.41,594.75,2150.0,592.41,594.76,592.41,594.75,2150.0
2025-03-13 14:10:00,594.72,596.36,594.49,596.15,2498.0,594.72,596.36,594.49,596.15,2498.0
2025-03-13 14:15:00,595.98,595.98,594.5,595.18,7254.0,595.98,595.98,594.5,595.18,7254.0
2025-03-13 14:20:00,595.19,595.32,593.78,593.95,3560.0,595.19,595.32,593.78,593.95,3560.0
2025-03-13 14:25:00,595.09,595.09,594.09,594.71,1000.0,595.09,595.09,594.09,594.71,1000.0
2025-03-13 14:30:00,594.68,595.58,594.67,595.57,1080.0,594.68,595.58,594.67,595.57,1080.0
2025-03-13 14:35:00,595.81,596.8,595.76,596.48,1638.0,595.81,596.8,595.76,596.48,1638.0
2025-03-13 14:40:00,596.71,598.54,596.7,598.54,600.0,596.71,598.54,596.7,598.54,600.0
2025-03-13 14:45:00,598.73,599.69,597.92,599.69,1040.0,598.73,599.69,597.92,599.69,1040.0
2025-03-13 14:50:00,599.24,599.78,595.62,596.36,4301.0,599.24,599.78,595.62,596.36,4301.0
2025-03-13 14:55:00,596.95,600.63,596.94,600.63,3651.0,596.95,600.63,596.94,600.63,3651.0
2025-03-13 15:00:00,599.98,602.43,599.96,599.96,3407.0,599.98,602.43,599.96,599.96,3407.0
2025-03-13 15:05:00,600.13,600.57,596.68,597.68,2670.0,600.13,600.57,596.68,597.68,2670.0
2025-03-13 15:10:00,596.51,598.34,596.51,598.17,1984.0,596.51,598.34,596.51,598.17,1984.0
2025-03-13 15:15:00,597.66,598.9,597.29,597.46,981.0,597.66,598.9,597.29,597.46,981.0
2025-03-13 15:20:00,598.25,598.31,597.0,597.11,1961.0,598.25,598.31,597.0,597.11,1961.0
2025-03-13 15:25:00,596.28,596.3,592.74,593.96,3657.0,596.28,596.3,592.74,593.96,3657.0
2025-03-13 15:30:00,593.96,594.57,592.59,594.57,5021.0,593.96,594.57,592.59,594.57,5021.0
2025-03-13 15:35:00,594.94,595.6,593.28,593.5,9766.0,594.94,595.6,593.28,593.5,9766.0
2025-03-13 15:40:00,593.5,594.81,592.02,593.16,10275.0,593.5,594.81,592.02,593.16,10275.0
2025-03-13 15:45:00,593.47,596.55,592.95,596.3,17762.0,593.47,596.55,592.95,596.3,17762.0
2025-03-13 15:50:00,595.85,597.45,595.85,597.18,10451.0,595.85,597.45,595.85,597.18,10451.0
2025-03-13 15:55:00,597.18,599.11,596.68,598.73,71148.0,597.18,599.11,596.68,598.73,71148.0
2025-03-14 09:30:00,607.94,612.15,605.2,612.15,8239.0,607.94,612.15,605.2,612.15,8239.0
2025-03-14 09:35:00,614.0,623.51,613.79,618.83,10553.0,614.0,623.51,613.79,618.83,10553.0
2025-03-14 09:40:00,620.15,626.69,618.92,626.38,6021.0,620.15,626.69,618.92,626.38,6021.0
2025-03-14 09:45:00,626.38,627.12,622.81,624.67,5191.0,626.38,627.12,622.81,624.67,5191.0
2025-03-14 09:50:00,626.17,626.34,618.2,619.95,10465.0,626.17,626.34,618.2,619.95,10465.0
2025-03-14 09:55:00,619.95,622.42,619.53,621.82,3343.0,619.95,622.42,619.53,621.82,3343.0
2025-03-14 10:00:00,619.54,622.45,618.42,621.68,3808.0,619.54,622.45,618.42,621.68,3808.0
2025-03-14 10:05:00,622.7,624.11,619.64,619.72,13396.0,622.7,624.11,619.64,619.72,13396.0
2025-03-14 10:10:00,621.32,621.5,616.91,618.95,8840.0,621.32,621.5,616.91,618.95,8840.0
2025-03-14 10:15:00,618.95,619.08,617.31,618.95,2200.0,618.95,619.08,617.31,618.95,2200.0
2025-03-14 10:20:00,618.95,618.95,616.91,618.43,3165.0,618.95,618.95,616.91,618.43,3165.0
2025-03-14 10:25:00,618.73,619.4,615.0,615.24,8369.0,618.73,619.4,615.0,615.24,8369.0
2025-03-14 10:30:00,615.24,618.88,615.23,618.88,3500.0,615.24,618.88,615.23,618.88,3500.0
2025-03-14 10:35:00,619.34,619.34,616.94,619.07,2745.0,619.34,619.34,616.94,619.07,2745.0
2025-03-14 10:40:00,617.71,617.71,615.66,617.35,3971.0,617.71,617.71,615.66,617.35,3971.0
2025-03-14 10:45:00,618.14,619.23,617.45,617.57,1345.0,618.14,619.23,617.45,617.57,1345.0
2025-03-14 10:50:00,617.63,617.84,615.49,615.49,3263.0,617.63,617.84,615.49,615.49,3263.0
2025-03-14 10:55:00,615.49,616.18,613.0,615.21,5936.0,615.49,616.18,613.0,615.21,5936.0
2025-03-14 11:00:00,617.8,619.0,617.65,619.0,2135.0,617.8,619.0,617.65,619.0,2135.0
2025-03-14 11:05:00,619.25,620.01,617.22,618.14,6280.0,619.25,620.01,617.22,618.14,6280.0
2025-03-14 11:10:00,616.9,617.98,616.85,617.98,1119.0,616.9,617.98,616.85,617.98,1119.0
2025-03-14 11:15:00,617.91,617.95,617.91,617.95,400.0,617.91,617.95,617.91,617.95,400.0
2025-03-14 11:20:00,618.99,619.22,618.58,618.96,640.0,618.99,619.22,618.58,618.96,640.0
2025-03-14 11:25:00,618.79,619.46,616.63,616.63,2305.0,618.79,619.46,616.63,616.63,2305.0
2025-03-14 11:30:00,616.55,617.81,616.55,617.49,1636.0,616.55,617.81,616.55,617.49,1636.0
2025-03-14 11:35:00,617.52,618.04,616.42,618.04,1998.0,617.52,618.04,616.42,618.04,1998.0
2025-03-14 11:40:00,617.66,617.66,616.82,616.82,1271.0,617.66,617.66,616.82,616.82,1271.0
2025-03-14 11:45:00,616.82,616.82,614.35,614.36,4319.0,616.82,616.82,614.35,614.36,4319.0
2025-03-14 11:50:00,614.18,614.62,613.15,614.62,4677.0,614.18,614.62,613.15,614.62,4677.0
2025-03-14 11:55:00,614.62,615.33,614.43,615.3,1363.0,614.62,615.33,614.43,615.3,1363.0
2025-03-14 12:00:00,614.97,617.0,614.96,615.95,2368.0,614.97,617.0,614.96,615.95,2368.0
2025-03-14 12:05:00,615.69,615.77,613.62,614.45,2964.0,615.69,615.77,613.62,614.45,2964.0
2025-03-14 12:10:00,613.06,613.3,612.66,613.3,1019.0,613.06,613.3,612.66,613.3,1019.0
2025-03-14 12:15:00,613.31,614.14,613.06,613.39,1894.0,613.31,614.14,613.06,613.39,1894.0
2025-03-14 12:20:00,613.18,614.68,612.69,613.92,2607.0,613.18,614.68,612.69,613.92,2607.0
2025-03-14 12:25:00,613.29,613.4,612.5,612.79,1973.0,613.29,613.4,612.5,612.79,1973.0
2025-03-14 12:30:00,612.79,613.7,612.79,613.02,1765.0,612.79,613.7,612.79,613.02,1765.0
2025-03-14 12:35:00,613.72,615.62,613.15,615.62,3936.0,613.72,615.62,613.15,615.62,3936.0
2025-03-14 12:40:00,615.62,616.11,614.81,615.63,1714.0,615.62,616.11,614.81,615.63,1714.0
2025-03-14 12:45:00,614.9,615.0,613.63,613.84,1464.0,614.9,615.0,613.63,613.84,1464.0
2025-03-14 12:50:00,613.76,614.57,613.76,614.32,2092.0,613.76,614.57,613.76,614.32,2092.0
2025-03-14 12:55:00,614.23,615.71,614.0,615.71,2077.0,614.23,615.71,614.0,615.71,2077.0
2025-03-14 13:00:00,614.67,614.67,612.7,614.41,3025.0,614.67,614.67,612.7,614.41,3025.0
2025-03-14 13:05:00,613.76,615.62,613.76,615.62,2882.0,613.76,615.62,613.76,615.62,2882.0
2025-03-14 13:10:00,615.6,615.6,614.57,614.57,300.0,615.6,615.6,614.57,614.57,300.0
2025-03-14 13:15:00,614.2,616.07,614.17,616.07,2261.0,614.2,616.07,614.17,616.07,2261.0
2025-03-14 13:20:00,615.72,615.72,615.4,615.4,2540.0,615.72,615.72,615.4,615.4,2540.0
2025-03-14 13:25:00,615.2,615.2,614.16,614.68,4335.0,615.2,615.2,614.16,614.68,4335.0
2025-03-14 13:30:00,614.68,615.37,614.0,614.41,2209.0,614.68,615.37,614.0,614.41,2209.0
2025-03-14 13:35:00,614.44,614.47,613.37,613.5,2142.0,614.44,614.47,613.37,613.5,2142.0
2025-03-14 13:40:00,613.5,614.44,613.5,613.84,1140.0,613.5,614.44,613.5,613.84,1140.0
2025-03-14 13:45:00,612.66,613.56,612.3,612.56,3646.0,612.66,613.56,612.3,612.56,3646.0
2025-03-14 13:50:00,612.82,613.86,612.81,613.1,1058.0,612.82,613.86,612.81,613.1,1058.0
2025-03-14 13:55:00,613.11,613.11,611.4,611.46,1075.0,613.11,613.11,611.4,611.46,1075.0
2025-03-14 14:00:00,611.96,612.91,611.81,612.67,5436.0,611.96,612.91,611.81,612.67,5436.0
2025-03-14 14:05:00,612.65,613.15,611.88,611.94,1969.0,612.65,613.15,611.88,611.94,1969.0
2025-03-14 14:10:00,612.13,612.58,611.74,612.3,3872.0,612.13,612.58,611.74,612.3,3872.0
2025-03-14 14:15:00,611.72,612.76,611.71,611.96,3039.0,611.72,612.76,611.71,611.96,3039.0
2025-03-14 14:20:00,612.29,613.0,611.89,611.89,4692.0,612.29,613.0,611.89,611.89,4692.0
2025-03-14 14:25:00,612.56,613.33,612.55,613.33,1202.0,612.56,613.33,612.55,613.33,1202.0
2025-03-14 14:30:00,613.43,614.12,613.43,614.07,1854.0,613.43,614.12,613.43,614.07,1854.0
2025-03-14 14:35:00,614.01,614.06,613.19,613.85,2436.0,614.01,614.06,613.19,613.85,2436.0
2025-03-14 14:40:00,614.05,614.05,613.4,613.92,466.0,614.05,614.05,613.4,613.92,466.0
2025-03-14 14:45:00,614.06,614.43,613.38,613.38,1315.0,614.06,614.43,613.38,613.38,1315.0
2025-03-14 14:50:00,613.33,613.5,612.39,612.39,2424.0,613.33,613.5,612.39,612.39,2424.0
2025-03-14 14:55:00,612.86,612.86,611.5,611.71,3770.0,612.86,612.86,611.5,611.71,3770.0
2025-03-14 15:00:00,611.75,613.35,611.68,613.35,1510.0,611.75,613.35,611.68,613.35,1510.0
2025-03-14 15:05:00,612.73,613.36,612.69,612.69,993.0,612.73,613.36,612.69,612.69,993.0
2025-03-14 15:10:00,612.24,612.59,611.63,612.41,2839.0,612.24,612.59,611.63,612.41,2839.0
2025-03-14 15:15:00,612.19,612.29,611.49,611.92,4051.0,612.19,612.29,611.49,611.92,4051.0
2025-03-14 15:20:00,611.86,612.15,609.47,610.19,5201.0,611.86,612.15,609.47,610.19,5201.0
2025-03-14 15:25:00,610.19,610.67,609.51,609.96,1100.0,610.19,610.67,609.51,609.96,1100.0
2025-03-14 15:30:00,609.14,609.72,608.89,609.7,4137.0,609.14,609.72,608.89,609.7,4137.0
2025-03-14 15:35:00,609.71,610.71,609.22,609.22,3783.0,609.71,610.71,609.22,609.22,3783.0
2025-03-14 15:40:00,609.09,610.37,609.09,609.1,6975.0,609.09,610.37,609.09,609.1,6975.0
2025-03-14 15:45:00,608.49,610.78,608.48,609.87,5872.0,608.49,610.78,608.48,609.87,5872.0
2025-03-14 15:50:00,610.35,610.71,608.95,610.27,9717.0,610.35,610.71,608.95,610.27,9717.0
2025-03-14 15:55:00,610.58,610.62,608.58,609.32,38186.0,610.58,610.62,608.58,609.32,38186.0
2025-03-17 09:30:00,604.55,611.5,603.73,611.5,5922.0,604.55,611.5,603.73,611.5,5922.0
2025-03-17 09:35:00,611.5,618.4,609.28,617.9,7556.0,611.5,618.4,609.28,617.9,7556.0
2025-03-17 09:40:00,616.85,619.18,616.84,618.75,2300.0,616.85,619.18,616.84,618.75,2300.0
2025-03-17 09:45:00,616.78,618.97,610.84,610.84,6296.0,616.78,618.97,610.84,610.84,6296.0
2025-03-17 09:50:00,610.93,613.82,610.53,613.82,2000.0,610.93,613.82,610.53,613.82,2000.0
2025-03-17 09:55:00,613.2,613.8,613.05,613.29,1500.0,613.2,613.8,613.05,613.29,1500.0
2025-03-17 10:00:00,613.11,613.11,607.38,609.2,3088.0,613.11,613.11,607.38,609.2,3088.0
2025-03-17 10:05:00,608.88,610.9,608.07,608.8,2653.0,608.88,610.9,608.07,608.8,2653.0
2025-03-17 10:10:00,608.01,612.84,607.66,612.84,3358.0,608.01,612.84,607.66,612.84,3358.0
2025-03-17 10:15:00,612.84,613.47,612.64,612.68,3308.0,612.84,613.47,612.64,612.68,3308.0
2025-03-17 10:20:00,612.84,612.84,611.02,612.04,892.0,612.84,612.84,611.02,612.04,892.0
2025-03-17 10:25:00,610.78,610.93,609.37,610.48,2466.0,610.78,610.93,609.37,610.48,2466.0
2025-03-17 10:30:00,608.34,609.68,608.34,608.91,1026.0,608.34,609.68,608.34,608.91,1026.0
2025-03-17 10:35:00,609.66,609.74,609.66,609.74,401.0,609.66,609.74,609.66,609.74,401.0
2025-03-17 10:40:00,610.08,610.24,610.08,610.24,300.0,610.08,610.24,610.08,610.24,300.0
2025-03-17 10:45:00,609.17,609.17,608.21,608.71,577.0,609.17,609.17,608.21,608.71,577.0
2025-03-17 10:50:00,608.68,608.68,606.68,606.72,420.0,608.68,608.68,606.68,606.72,420.0
2025-03-17 10:55:00,606.06,606.94,606.06,606.6,746.0,606.06,606.94,606.06,606.6,746.0
2025-03-17 11:00:00,608.08,608.1,606.43,606.51,639.0,608.08,608.1,606.43,606.51,639.0
2025-03-17 11:05:00,606.51,606.51,606.51,606.51,0.0,606.51,606.51,606.51,606.51,0.0
2025-03-17 11:10:00,607.15,608.74,606.98,608.74,900.0,607.15,608.74,606.98,608.74,900.0
2025-03-17 11:15:00,609.22,609.22,607.07,607.07,810.0,609.22,609.22,607.07,607.07,810.0
2025-03-17 11:20:00,609.95,609.95,609.07,609.07,200.0,609.95,609.95,609.07,609.07,200.0
2025-03-17 11:25:00,609.24,609.24,607.85,607.85,400.0,609.24,609.24,607.85,607.85,400.0
2025-03-17 11:30:00,607.58,607.58,607.57,607.57,200.0,607.58,607.58,607.57,607.57,200.0
2025-03-17 11:35:00,607.65,608.18,607.65,608.18,300.0,607.65,608.18,607.65,608.18,300.0
2025-03-17 11:40:00,607.88,609.19,607.0,608.98,2226.0,607.88,609.19,607.0,608.98,2226.0
2025-03-17 11:45:00,609.78,610.64,609.66,610.57,971.0,609.78,610.64,609.66,610.57,971.0
2025-03-17 11:50:00,610.5,611.34,610.49,611.34,401.0,610.5,611.34,610.49,611.34,401.0
2025-03-17 11:55:00,610.57,610.57,609.0,609.0,1234.0,610.57,610.57,609.0,609.0,1234.0
2025-03-17 12:00:00,608.59,609.95,608.58,609.95,1100.0,608.59,609.95,608.58,609.95,1100.0
2025-03-17 12:05:00,611.06,611.63,611.06,611.63,200.0,611.06,611.63,611.06,611.63,200.0
2025-03-17 12:10:00,611.3,611.58,611.0,611.57,363.0,611.3,611.58,611.0,611.57,363.0
2025-03-17 12:15:00,610.61,610.73,609.92,609.93,1061.0,610.61,610.73,609.92,609.93,1061.0
2025-03-17 12:20:00,609.9,609.9,608.98,608.99,615.0,609.9,609.9,608.98,608.99,615.0
2025-03-17 12:25:00,609.13,609.15,608.47,609.14,400.0,609.13,609.15,608.47,609.14,400.0
2025-03-17 12:30:00,607.57,608.17,607.57,607.66,645.0,607.57,608.17,607.57,607.66,645.0
2025-03-17 12:35:00,608.33,608.33,607.73,607.74,300.0,608.33,608.33,607.73,607.74,300.0
2025-03-17 12:40:00,607.45,607.45,607.45,607.45,329.0,607.45,607.45,607.45,607.45,329.0
2025-03-17 12:45:00,606.41,607.64,606.41,607.64,1201.0,606.41,607.64,606.41,607.64,1201.0
2025-03-17 12:50:00,607.64,607.64,607.64,607.64,0.0,607.64,607.64,607.64,607.64,0.0
2025-03-17 12:55:00,606.95,608.56,606.95,608.55,591.0,606.95,608.56,606.95,608.55,591.0
2025-03-17 13:00:00,607.76,608.56,607.67,608.55,899.0,607.76,608.56,607.67,608.55,899.0
2025-03-17 13:05:00,608.14,608.57,608.01,608.55,1673.0,608.14,608.57,608.01,608.55,1673.0
2025-03-17 13:10:00,609.99,610.0,609.99,610.0,525.0,609.99,610.0,609.99,610.0,525.0
2025-03-17 13:15:00,609.65,609.65,609.65,609.65,100.0,609.65,609.65,609.65,609.65,100.0
2025-03-17 13:20:00,609.09,610.21,609.09,610.21,501.0,609.09,610.21,609.09,610.21,501.0
2025-03-17 13:25:00,611.16,611.16,610.64,610.65,1559.0,611.16,611.16,610.64,610.65,1559.0
2025-03-17 13:30:00,610.58,611.62,610.57,611.62,1003.0,610.58,611.62,610.57,611.62,1003.0
2025-03-17 13:35:00,612.47,612.73,612.38,612.73,989.0,612.47,612.73,612.38,612.73,989.0
2025-03-17 13:40:00,612.75,613.56,612.74,613.52,320.0,612.75,613.56,612.74,613.52,320.0
2025-03-17 13:45:00,613.8,613.8,613.02,613.02,377.0,613.8,613.8,613.02,613.02,377.0
2025-03-17 13:50:00,612.84,612.84,612.84,612.84,265.0,612.84,612.84,612.84,612.84,265.0
2025-03-17 13:55:00,612.83,612.83,612.83,612.83,280.0,612.83,612.83,612.83,612.83,280.0
2025-03-17 14:00:00,613.58,613.58,612.12,612.12,950.0,613.58,613.58,612.12,612.12,950.0
2025-03-17 14:05:00,612.46,613.81,612.46,613.23,1853.0,612.46,613.81,612.46,613.23,1853.0
2025-03-17 14:10:00,613.23,614.87,613.22,614.5,1279.0,613.23,614.87,613.22,614.5,1279.0
2025-03-17 14:15:00,614.41,614.41,613.86,614.41,800.0,614.41,614.41,613.86,614.41,800.0
2025-03-17 14:20:00,613.97,615.0,613.97,614.98,1173.0,613.97,615.0,613.97,614.98,1173.0
2025-03-17 14:25:00,615.4,615.84,615.4,615.84,300.0,615.4,615.84,615.4,615.84,300.0
2025-03-17 14:30:00,616.22,616.7,616.22,616.69,908.0,616.22,616.7,616.22,616.69,908.0
2025-03-17 14:35:00,616.04,616.32,614.62,616.32,1436.0,616.04,616.32,614.62,616.32,1436.0
2025-03-17 14:40:00,615.76,616.49,615.63,616.49,830.0,615.76,616.49,615.63,616.49,830.0
2025-03-17 14:45:00,616.67,616.67,616.67,616.67,237.0,616.67,616.67,616.67,616.67,237.0
2025-03-17 14:50:00,616.96,617.13,616.69,616.73,933.0,616.96,617.13,616.69,616.73,933.0
2025-03-17 14:55:00,617.06,618.66,617.06,618.53,4005.0,617.06,618.66,617.06,618.53,4005.0
2025-03-17 15:00:00,618.53,618.63,617.47,617.47,2566.0,618.53,618.63,617.47,617.47,2566.0
2025-03-17 15:05:00,618.83,620.9,618.83,620.29,5490.0,618.83,620.9,618.83,620.29,5490.0
2025-03-17 15:10:00,620.03,621.54,619.66,620.25,11738.0,620.03,621.54,619.66,620.25,11738.0
2025-03-17 15:15:00,620.21,621.12,620.21,620.71,1598.0,620.21,621.12,620.21,620.71,1598.0
2025-03-17 15:20:00,621.2,622.35,620.94,622.1,1218.0,621.2,622.35,620.94,622.1,1218.0
2025-03-17 15:25:00,622.1,622.15,620.9,621.34,18495.0,622.1,622.15,620.9,621.34,18495.0
2025-03-17 15:30:00,621.6,622.53,621.6,622.07,3100.0,621.6,622.53,621.6,622.07,3100.0
2025-03-17 15:35:00,622.04,622.41,620.43,620.48,4510.0,622.04,622.41,620.43,620.48,4510.0
2025-03-17 15:40:00,619.79,619.88,617.19,617.76,2774.0,619.79,619.88,617.19,617.76,2774.0
2025-03-17 15:45:00,617.83,618.25,616.5,617.06,4579.0,617.83,618.25,616.5,617.06,4579.0
2025-03-17 15:50:00,616.87,617.27,613.41,613.99,6452.0,616.87,617.27,613.41,613.99,6452.0
2025-03-17 15:55:00,613.86,614.11,612.51,612.57,25043.0,613.86,614.11,612.51,612.57,25043.0
2025-03-18 09:30:00,607.48,607.73,603.88,604.33,12845.0,607.48,607.73,603.88,604.33,12845.0
2025-03-18 09:35:00,603.67,603.67,596.7,598.97,5409.0,603.67,603.67,596.7,598.97,5409.0
2025-03-18 09:40:00,599.0,603.0,593.52,593.52,8456.0,599.0,603.0,593.52,593.52,8456.0
2025-03-18 09:45:00,595.91,598.73,595.91,598.73,32940.0,595.91,598.73,595.91,598.73,32940.0
2025-03-18 09:50:00,599.01,599.77,596.84,599.77,7407.0,599.01,599.77,596.84,599.77,7407.0
2025-03-18 09:55:00,597.29,597.29,593.54,595.2,3098.0,597.29,597.29,593.54,595.2,3098.0
2025-03-18 10:00:00,595.75,598.12,594.78,598.12,3169.0,595.75,598.12,594.78,598.12,3169.0
2025-03-18 10:05:00,598.09,600.26,597.89,598.68,5116.0,598.09,600.26,597.89,598.68,5116.0
2025-03-18 10:10:00,596.83,599.99,596.83,598.45,2589.0,596.83,599.99,596.83,598.45,2589.0
2025-03-18 10:15:00,598.68,598.68,597.19,597.6,1404.0,598.68,598.68,597.19,597.6,1404.0
2025-03-18 10:20:00,598.7,599.67,598.17,599.17,1175.0,598.7,599.67,598.17,599.17,1175.0
2025-03-18 10:25:00,598.44,598.58,597.42,597.42,1644.0,598.44,598.58,597.42,597.42,1644.0
2025-03-18 10:30:00,598.62,598.62,595.83,596.91,1100.0,598.62,598.62,595.83,596.91,1100.0
2025-03-18 10:35:00,596.75,596.75,593.0,594.89,3860.0,596.75,596.75,593.0,594.89,3860.0
2025-03-18 10:40:00,595.47,596.34,593.32,593.33,789.0,595.47,596.34,593.32,593.33,789.0
2025-03-18 10:45:00,593.26,593.26,591.23,591.23,1595.0,593.26,593.26,591.23,591.23,1595.0
2025-03-18 10:50:00,591.45,591.45,589.49,590.3,3300.0,591.45,591.45,589.49,590.3,3300.0
2025-03-18 10:55:00,590.75,590.88,589.49,589.49,900.0,590.75,590.88,589.49,589.49,900.0
2025-03-18 11:00:00,589.42,590.02,585.98,585.99,2025.0,589.42,590.02,585.98,585.99,2025.0
2025-03-18 11:05:00,587.01,587.02,585.82,586.04,590.0,587.01,587.02,585.82,586.04,590.0
2025-03-18 11:10:00,586.71,587.13,584.98,586.83,1724.0,586.71,587.13,584.98,586.83,1724.0
2025-03-18 11:15:00,586.86,587.65,586.33,587.2,1300.0,586.86,587.65,586.33,587.2,1300.0
2025-03-18 11:20:00,587.63,587.63,586.38,586.93,1205.0,587.63,587.63,586.38,586.93,1205.0
2025-03-18 11:25:00,587.54,588.02,586.74,588.02,1459.0,587.54,588.02,586.74,588.02,1459.0
2025-03-18 11:30:00,587.2,589.52,587.2,589.06,2902.0,587.2,589.52,587.2,589.06,2902.0
2025-03-18 11:35:00,589.06,589.52,589.06,589.26,910.0,589.06,589.52,589.06,589.26,910.0
2025-03-18 11:40:00,588.88,588.88,586.54,587.17,2829.0,588.88,588.88,586.54,587.17,2829.0
2025-03-18 11:45:00,587.44,588.82,587.43,588.13,900.0,587.44,588.82,587.43,588.13,900.0
2025-03-18 11:50:00,588.13,588.13,588.13,588.13,0.0,588.13,588.13,588.13,588.13,0.0
2025-03-18 11:55:00,587.05,587.32,587.04,587.25,1159.0,587.05,587.32,587.04,587.25,1159.0
2025-03-18 12:00:00,586.77,589.09,586.77,588.93,3543.0,586.77,589.09,586.77,588.93,3543.0
2025-03-18 12:05:00,589.11,589.12,588.68,588.68,620.0,589.11,589.12,588.68,588.68,620.0
2025-03-18 12:10:00,588.09,590.66,588.08,590.63,1300.0,588.09,590.66,588.08,590.63,1300.0
2025-03-18 12:15:00,591.19,592.2,589.23,590.81,2200.0,591.19,592.2,589.23,590.81,2200.0
2025-03-18 12:20:00,590.17,591.48,590.15,590.8,1120.0,590.17,591.48,590.15,590.8,1120.0
2025-03-18 12:25:00,590.8,592.46,590.8,592.45,1466.0,590.8,592.46,590.8,592.45,1466.0
2025-03-18 12:30:00,592.75,593.13,592.29,592.9,611.0,592.75,593.13,592.29,592.9,611.0
2025-03-18 12:35:00,592.56,592.56,591.31,591.31,2120.0,592.56,592.56,591.31,591.31,2120.0
2025-03-18 12:40:00,592.35,592.69,591.26,591.26,2635.0,592.35,592.69,591.26,591.26,2635.0
2025-03-18 12:45:00,591.26,591.26,591.26,591.26,0.0,591.26,591.26,591.26,591.26,0.0
2025-03-18 12:50:00,590.0,591.01,590.0,591.01,940.0,590.0,591.01,590.0,591.01,940.0
2025-03-18 12:55:00,591.23,593.11,591.23,592.91,4644.0,591.23,593.11,591.23,592.91,4644.0
2025-03-18 13:00:00,592.81,593.2,592.67,592.84,2100.0,592.81,593.2,592.67,592.84,2100.0
2025-03-18 13:05:00,592.2,592.23,591.0,591.77,2319.0,592.2,592.23,591.0,591.77,2319.0
2025-03-18 13:10:00,592.33,594.0,592.09,594.0,1904.0,592.33,594.0,592.09,594.0,1904.0
2025-03-18 13:15:00,594.11,594.75,592.11,592.64,1553.0,594.11,594.75,592.11,592.64,1553.0
2025-03-18 13:20:00,592.76,593.48,592.76,593.33,1000.0,592.76,593.48,592.76,593.33,1000.0
2025-03-18 13:25:00,594.14,594.86,592.4,593.28,2082.0,594.14,594.86,592.4,593.28,2082.0
2025-03-18 13:30:00,593.0,593.84,592.9,593.78,1905.0,593.0,593.84,592.9,593.78,1905.0
2025-03-18 13:35:00,593.4,594.99,593.4,594.99,1000.0,593.4,594.99,593.4,594.99,1000.0
2025-03-18 13:40:00,594.75,594.76,593.52,593.52,1175.0,594.75,594.76,593.52,593.52,1175.0
2025-03-18 13:45:00,594.19,595.11,594.19,594.49,918.0,594.19,595.11,594.19,594.49,918.0
2025-03-18 13:50:00,595.13,595.54,595.13,595.38,300.0,595.13,595.54,595.13,595.38,300.0
2025-03-18 13:55:00,594.91,595.31,594.13,594.71,995.0,594.91,595.31,594.13,594.71,995.0
2025-03-18 14:00:00,594.75,594.75,592.39,592.39,1671.0,594.75,594.75,592.39,592.39,1671.0
2025-03-18 14:05:00,592.41,593.38,591.82,593.38,2424.0,592.41,593.38,591.82,593.38,2424.0
2025-03-18 14:10:00,592.81,592.82,592.4,592.65,704.0,592.81,592.82,592.4,592.65,704.0
2025-03-18 14:15:00,592.25,593.44,592.25,593.44,1800.0,592.25,593.44,592.25,593.44,1800.0
2025-03-18 14:20:00,593.68,594.8,593.68,594.8,800.0,593.68,594.8,593.68,594.8,800.0
2025-03-18 14:25:00,594.58,594.86,594.07,594.07,909.0,594.58,594.86,594.07,594.07,909.0
2025-03-18 14:30:00,594.39,595.12,594.39,595.11,856.0,594.39,595.12,594.39,595.11,856.0
2025-03-18 14:35:00,595.91,595.91,595.46,595.64,663.0,595.91,595.91,595.46,595.64,663.0
2025-03-18 14:40:00,595.46,595.46,595.33,595.45,400.0,595.46,595.46,595.33,595.45,400.0
2025-03-18 14:45:00,595.0,596.17,595.0,595.77,1124.0,595.0,596.17,595.0,595.77,1124.0
2025-03-18 14:50:00,596.62,596.85,596.38,596.38,593.0,596.62,596.85,596.38,596.38,593.0
2025-03-18 14:55:00,595.73,596.45,595.42,595.43,300.0,595.73,596.45,595.42,595.43,300.0
2025-03-18 15:00:00,595.59,596.17,595.58,596.15,303.0,595.59,596.17,595.58,596.15,303.0
2025-03-18 15:05:00,595.83,595.96,594.79,595.96,700.0,595.83,595.96,594.79,595.96,700.0
2025-03-18 15:10:00,595.93,595.93,594.77,595.35,1170.0,595.93,595.93,594.77,595.35,1170.0
2025-03-18 15:15:00,595.42,596.05,595.11,596.05,1200.0,595.42,596.05,595.11,596.05,1200.0
2025-03-18 15:20:00,596.56,596.97,596.56,596.56,400.0,596.56,596.97,596.56,596.56,400.0
2025-03-18 15:25:00,596.56,597.35,595.97,596.9,4669.0,596.56,597.35,595.97,596.9,4669.0
2025-03-18 15:30:00,597.49,598.53,597.49,598.04,2879.0,597.49,598.53,597.49,598.04,2879.0
2025-03-18 15:35:00,597.71,597.71,596.88,596.88,1220.0,597.71,597.71,596.88,596.88,1220.0
2025-03-18 15:40:00,596.43,597.4,596.43,596.79,2345.0,596.43,597.4,596.43,596.79,2345.0
2025-03-18 15:45:00,596.02,596.66,594.99,595.0,3387.0,596.02,596.66,594.99,595.0,3387.0
2025-03-18 15:50:00,595.67,597.1,594.75,596.69,8072.0,595.67,597.1,594.75,596.69,8072.0
2025-03-18 15:55:00,597.35,597.8,596.44,597.46,20166.0,597.35,597.8,596.44,597.46,20166.0
2025-03-19 09:30:00,602.83,604.79,600.15,601.83,3844.0,602.83,604.79,600.15,601.83,3844.0
2025-03-19 09:35:00,602.46,602.46,596.96,601.44,1303.0,602.46,602.46,596.96,601.44,1303.0
2025-03-19 09:40:00,601.52,603.43,600.0,600.0,400.0,601.52,603.43,600.0,600.0,400.0
2025-03-19 09:45:00,599.23,604.66,599.22,604.65,2650.0,599.23,604.66,599.22,604.65,2650.0
2025-03-19 09:50:00,602.01,602.88,601.71,601.72,5842.0,602.01,602.88,601.71,601.72,5842.0
2025-03-19 09:55:00,601.72,603.02,601.68,601.69,2330.0,601.72,603.02,601.68,601.69,2330.0
2025-03-19 10:00:00,603.2,604.91,601.81,604.49,6374.0,603.2,604.91,601.81,604.49,6374.0
2025-03-19 10:05:00,605.71,607.58,604.99,606.01,940.0,605.71,607.58,604.99,606.01,940.0
2025-03-19 10:10:00,606.58,606.58,603.99,604.19,2159.0,606.58,606.58,603.99,604.19,2159.0
2025-03-19 10:15:00,604.45,605.21,603.11,605.21,600.0,604.45,605.21,603.11,605.21,600.0
2025-03-19 10:20:00,605.0,605.1,602.36,602.49,1487.0,605.0,605.1,602.36,602.49,1487.0
2025-03-19 10:25:00,602.07,603.04,600.86,603.04,2304.0,602.07,603.04,600.86,603.04,2304.0
2025-03-19 10:30:00,600.83,600.85,598.91,600.46,1600.0,600.83,600.85,598.91,600.46,1600.0
2025-03-19 10:35:00,600.93,602.17,600.37,600.42,3205.0,600.93,602.17,600.37,600.42,3205.0
2025-03-19 10:40:00,600.88,601.31,600.53,600.54,1559.0,600.88,601.31,600.53,600.54,1559.0
2025-03-19 10:45:00,599.29,600.74,599.29,600.74,1300.0,599.29,600.74,599.29,600.74,1300.0
2025-03-19 10:50:00,600.74,601.17,600.73,600.75,782.0,600.74,601.17,600.73,600.75,782.0
2025-03-19 10:55:00,600.8,600.8,600.41,600.41,487.0,600.8,600.8,600.41,600.41,487.0
2025-03-19 11:00:00,600.41,600.94,600.41,600.45,1000.0,600.41,600.94,600.41,600.45,1000.0
2025-03-19 11:05:00,600.45,602.18,600.45,601.87,2325.0,600.45,602.18,600.45,601.87,2325.0
2025-03-19 11:10:00,602.0,602.81,601.99,602.81,2320.0,602.0,602.81,601.99,602.81,2320.0
2025-03-19 11:15:00,601.87,603.37,601.87,602.68,6783.0,601.87,603.37,601.87,602.68,6783.0
2025-03-19 11:20:00,602.68,604.79,602.23,603.83,11293.0,602.68,604.79,602.23,603.83,11293.0
2025-03-19 11:25:00,603.0,603.66,603.0,603.02,800.0,603.0,603.66,603.0,603.02,800.0
2025-03-19 11:30:00,602.76,603.97,602.76,603.88,1640.0,602.76,603.97,602.76,603.88,1640.0
2025-03-19 11:35:00,604.87,605.5,604.55,605.02,1800.0,604.87,605.5,604.55,605.02,1800.0
2025-03-19 11:40:00,605.02,605.23,604.47,604.7,2110.0,605.02,605.23,604.47,604.7,2110.0
2025-03-19 11:45:00,604.55,605.16,604.47,604.5,2417.0,604.55,605.16,604.47,604.5,2417.0
2025-03-19 11:50:00,605.0,606.29,604.99,605.56,1700.0,605.0,606.29,604.99,605.56,1700.0
2025-03-19 11:55:00,605.59,605.59,604.55,604.93,3351.0,605.59,605.59,604.55,604.93,3351.0
2025-03-19 12:00:00,605.74,605.99,604.3,604.84,900.0,605.74,605.99,604.3,604.84,900.0
2025-03-19 12:05:00,604.58,604.58,604.2,604.44,726.0,604.58,604.58,604.2,604.44,726.0
2025-03-19 12:10:00,603.96,604.33,603.0,603.0,414.0,603.96,604.33,603.0,603.0,414.0
2025-03-19 12:15:00,603.88,603.9,602.39,602.44,1120.0,603.88,603.9,602.39,602.44,1120.0
2025-03-19 12:20:00,602.46,603.96,602.3,603.41,1900.0,602.46,603.96,602.3,603.41,1900.0
2025-03-19 12:25:00,603.19,603.19,603.12,603.13,700.0,603.19,603.19,603.12,603.13,700.0
2025-03-19 12:30:00,603.13,603.13,603.13,603.13,0.0,603.13,603.13,603.13,603.13,0.0
2025-03-19 12:35:00,602.72,603.58,602.72,603.48,546.0,602.72,603.58,602.72,603.48,546.0
2025-03-19 12:40:00,602.94,603.11,602.94,603.1,200.0,602.94,603.11,602.94,603.1,200.0
2025-03-19 12:45:00,603.08,603.08,603.08,603.08,100.0,603.08,603.08,603.08,603.08,100.0
2025-03-19 12:50:00,603.36,603.73,602.94,603.72,800.0,603.36,603.73,602.94,603.72,800.0
2025-03-19 12:55:00,603.72,603.72,603.72,603.72,0.0,603.72,603.72,603.72,603.72,0.0
2025-03-19 13:00:00,603.56,603.56,602.87,602.87,1032.0,603.56,603.56,602.87,602.87,1032.0
2025-03-19 13:05:00,602.09,602.09,601.93,601.93,200.0,602.09,602.09,601.93,601.93,200.0
2025-03-19 13:10:00,599.64,599.64,598.67,598.67,600.0,599.64,599.64,598.67,598.67,600.0
2025-03-19 13:15:00,599.55,599.77,598.48,599.51,4681.0,599.55,599.77,598.48,599.51,4681.0
2025-03-19 13:20:00,599.34,599.99,599.19,599.89,800.0,599.34,599.99,599.19,599.89,800.0
2025-03-19 13:25:00,599.56,599.92,598.86,599.7,2009.0,599.56,599.92,598.86,599.7,2009.0
2025-03-19 13:30:00,599.21,599.23,598.38,599.13,851.0,599.21,599.23,598.38,599.13,851.0
2025-03-19 13:35:00,600.0,600.86,598.77,600.41,3391.0,600.0,600.86,598.77,600.41,3391.0
2025-03-19 13:40:00,600.5,600.96,599.56,599.56,2530.0,600.5,600.96,599.56,599.56,2530.0
2025-03-19 13:45:00,598.77,599.23,598.7,598.95,1250.0,598.77,599.23,598.7,598.95,1250.0
2025-03-19 13:50:00,598.97,601.3,598.96,600.79,1706.0,598.97,601.3,598.96,600.79,1706.0
2025-03-19 13:55:00,600.79,600.83,599.0,599.0,1651.0,600.79,600.83,599.0,599.0,1651.0
2025-03-19 14:00:00,598.85,603.85,598.84,600.12,4063.0,598.85,603.85,598.84,600.12,4063.0
2025-03-19 14:05:00,600.88,601.5,599.79,601.5,1115.0,600.88,601.5,599.79,601.5,1115.0
2025-03-19 14:10:00,601.44,603.47,601.44,603.47,1703.0,601.44,603.47,601.44,603.47,1703.0
2025-03-19 14:15:00,603.79,603.79,603.78,603.79,100.0,603.79,603.79,603.78,603.79,100.0
2025-03-19 14:20:00,604.69,604.97,602.84,604.52,3025.0,604.69,604.97,602.84,604.52,3025.0
2025-03-19 14:25:00,605.36,605.36,603.69,603.69,411.0,605.36,605.36,603.69,603.69,411.0
2025-03-19 14:30:00,604.28,607.1,604.25,606.34,5312.0,604.28,607.1,604.25,606.34,5312.0
2025-03-19 14:35:00,606.93,607.27,605.01,605.08,2501.0,606.93,607.27,605.01,605.08,2501.0
2025-03-19 14:40:00,606.58,607.96,605.6,606.85,2100.0,606.58,607.96,605.6,606.85,2100.0
2025-03-19 14:45:00,607.55,608.18,606.55,608.18,405.0,607.55,608.18,606.55,608.18,405.0
2025-03-19 14:50:00,608.54,609.57,608.41,609.57,600.0,608.54,609.57,608.41,609.57,600.0
2025-03-19 14:55:00,608.87,612.08,608.52,610.47,5178.0,608.87,612.08,608.52,610.47,5178.0
2025-03-19 15:00:00,610.47,612.57,610.47,611.77,4246.0,610.47,612.57,610.47,611.77,4246.0
2025-03-19 15:05:00,611.47,614.13,611.46,613.79,6828.0,611.47,614.13,611.46,613.79,6828.0
2025-03-19 15:10:00,613.8,614.4,611.65,612.65,11122.0,613.8,614.4,611.65,612.65,11122.0
2025-03-19 15:15:00,613.52,613.88,610.46,610.76,2017.0,613.52,613.88,610.46,610.76,2017.0
2025-03-19 15:20:00,608.75,608.91,606.66,606.66,6045.0,608.75,608.91,606.66,606.66,6045.0
2025-03-19 15:25:00,606.36,606.36,602.61,603.04,5373.0,606.36,606.36,602.61,603.04,5373.0
2025-03-19 15:30:00,603.64,606.77,603.03,605.3,4713.0,603.64,606.77,603.03,605.3,4713.0
2025-03-19 15:35:00,605.3,606.55,603.97,605.65,14198.0,605.3,606.55,603.97,605.65,14198.0
2025-03-19 15:40:00,606.24,606.72,604.81,606.11,4090.0,606.24,606.72,604.81,606.11,4090.0
2025-03-19 15:45:00,605.95,605.95,604.05,604.24,2862.0,605.95,605.95,604.05,604.24,2862.0
2025-03-19 15:50:00,604.24,605.39,603.35,605.39,7265.0,604.24,605.39,603.35,605.39,7265.0
2025-03-19 15:55:00,604.54,604.99,602.76,604.8,42485.0,604.54,604.99,602.76,604.8,42485.0
2025-03-20 09:30:00,596.45,600.26,595.32,600.26,3834.0,596.45,600.26,595.32,600.26,3834.0
2025-03-20 09:35:00,595.79,595.79,595.79,595.79,200.0,595.79,595.79,595.79,595.79,200.0
2025-03-20 09:40:00,594.88,598.42,593.76,596.13,1202.0,594.88,598.42,593.76,596.13,1202.0
2025-03-20 09:45:00,596.56,597.85,596.56,597.33,549.0,596.56,597.85,596.56,597.33,549.0
2025-03-20 09:50:00,597.67,599.24,596.75,598.3,3070.0,597.67,599.24,596.75,598.3,3070.0
2025-03-20 09:55:00,598.17,598.55,596.8,598.55,1640.0,598.17,598.55,596.8,598.55,1640.0
2025-03-20 10:00:00,599.0,600.64,598.69,599.73,8310.0,599.0,600.64,598.69,599.73,8310.0
2025-03-20 10:05:00,598.99,601.26,597.02,600.56,2082.0,598.99,601.26,597.02,600.56,2082.0
2025-03-20 10:10:00,600.57,600.57,600.32,600.33,200.0,600.57,600.57,600.32,600.33,200.0
2025-03-20 10:15:00,599.8,600.25,598.21,599.52,2267.0,599.8,600.25,598.21,599.52,2267.0
2025-03-20 10:20:00,599.26,602.01,598.76,602.01,4478.0,599.26,602.01,598.76,602.01,4478.0
2025-03-20 10:25:00,600.55,601.83,599.61,599.61,12112.0,600.55,601.83,599.61,599.61,12112.0
2025-03-20 10:30:00,598.95,598.95,598.51,598.51,400.0,598.95,598.95,598.51,598.51,400.0
2025-03-20 10:35:00,599.0,600.1,598.64,599.89,4929.0,599.0,600.1,598.64,599.89,4929.0
2025-03-20 10:40:00,600.02,602.14,600.02,602.14,2200.0,600.02,602.14,600.02,602.14,2200.0
2025-03-20 10:45:00,601.99,602.6,601.9,602.14,800.0,601.99,602.6,601.9,602.14,800.0
2025-03-20 10:50:00,602.17,602.17,600.77,601.5,877.0,602.17,602.17,600.77,601.5,877.0
2025-03-20 10:55:00,600.79,600.89,600.79,600.79,400.0,600.79,600.89,600.79,600.79,400.0
2025-03-20 11:00:00,600.64,600.69,599.37,600.04,1250.0,600.64,600.69,599.37,600.04,1250.0
2025-03-20 11:05:00,600.12,602.37,600.12,602.37,1500.0,600.12,602.37,600.12,602.37,1500.0
2025-03-20 11:10:00,602.21,602.98,602.2,602.98,400.0,602.21,602.98,602.2,602.98,400.0
2025-03-20 11:15:00,603.19,603.2,600.67,600.67,1359.0,603.19,603.2,600.67,600.67,1359.0
2025-03-20 11:20:00,601.38,602.23,601.38,602.23,700.0,601.38,602.23,601.38,602.23,700.0
2025-03-20 11:25:00,601.51,602.0,601.07,601.25,5776.0,601.51,602.0,601.07,601.25,5776.0
2025-03-20 11:30:00,601.47,601.52,600.6,600.6,600.0,601.47,601.52,600.6,600.6,600.0
2025-03-20 11:35:00,599.96,601.29,599.96,600.71,2050.0,599.96,601.29,599.96,600.71,2050.0
2025-03-20 11:40:00,601.46,602.68,601.45,602.08,3759.0,601.46,602.68,601.45,602.08,3759.0
2025-03-20 11:45:00,602.08,603.06,602.08,602.92,3041.0,602.08,603.06,602.08,602.92,3041.0
2025-03-20 11:50:00,602.39,602.39,602.39,602.39,108.0,602.39,602.39,602.39,602.39,108.0
2025-03-20 11:55:00,601.46,602.19,600.81,600.81,500.0,601.46,602.19,600.81,600.81,500.0
2025-03-20 12:00:00,600.09,602.62,599.63,601.66,9965.0,600.09,602.62,599.63,601.66,9965.0
2025-03-20 12:05:00,600.13,600.25,599.28,600.25,1600.0,600.13,600.25,599.28,600.25,1600.0
2025-03-20 12:10:00,600.4,600.53,599.72,600.37,1200.0,600.4,600.53,599.72,600.37,1200.0
2025-03-20 12:15:00,600.42,600.94,600.41,600.94,900.0,600.42,600.94,600.41,600.94,900.0
2025-03-20 12:20:00,600.42,600.65,599.79,599.79,1344.0,600.42,600.65,599.79,599.79,1344.0
2025-03-20 12:25:00,599.58,599.69,596.07,597.14,2200.0,599.58,599.69,596.07,597.14,2200.0
2025-03-20 12:30:00,598.0,598.29,597.26,597.26,1857.0,598.0,598.29,597.26,597.26,1857.0
2025-03-20 12:35:00,597.26,598.66,597.26,598.65,2198.0,597.26,598.66,597.26,598.65,2198.0
2025-03-20 12:40:00,599.0,600.0,598.91,599.5,3714.0,599.0,600.0,598.91,599.5,3714.0
2025-03-20 12:45:00,599.87,600.18,599.1,599.12,1868.0,599.87,600.18,599.1,599.12,1868.0
2025-03-20 12:50:00,599.52,600.37,599.12,600.37,1600.0,599.52,600.37,599.12,600.37,1600.0
2025-03-20 12:55:00,600.79,600.79,598.91,599.82,604.0,600.79,600.79,598.91,599.82,604.0
2025-03-20 13:00:00,601.27,601.27,600.54,601.0,960.0,601.27,601.27,600.54,601.0,960.0
2025-03-20 13:05:00,601.59,601.59,601.28,601.28,693.0,601.59,601.59,601.28,601.28,693.0
2025-03-20 13:10:00,601.67,601.67,601.67,601.67,100.0,601.67,601.67,601.67,601.67,100.0
2025-03-20 13:15:00,602.19,602.2,601.45,601.69,1220.0,602.19,602.2,601.45,601.69,1220.0
2025-03-20 13:20:00,601.69,601.69,600.93,600.93,1000.0,601.69,601.69,600.93,600.93,1000.0
2025-03-20 13:25:00,601.33,601.33,599.24,599.52,1369.0,601.33,601.33,599.24,599.52,1369.0
2025-03-20 13:30:00,599.95,600.0,599.34,599.5,1649.0,599.95,600.0,599.34,599.5,1649.0
2025-03-20 13:35:00,600.0,600.0,599.53,599.53,600.0,600.0,600.0,599.53,599.53,600.0
2025-03-20 13:40:00,599.9,601.03,599.53,600.98,2737.0,599.9,601.03,599.53,600.98,2737.0
2025-03-20 13:45:00,600.98,601.79,600.08,600.4,1443.0,600.98,601.79,600.08,600.4,1443.0
2025-03-20 13:50:00,600.67,600.67,600.66,600.67,300.0,600.67,600.67,600.66,600.67,300.0
2025-03-20 13:55:00,599.86,600.16,599.37,599.38,1721.0,599.86,600.16,599.37,599.38,1721.0
2025-03-20 14:00:00,599.38,600.28,598.91,598.92,2408.0,599.38,600.28,598.91,598.92,2408.0
2025-03-20 14:05:00,599.12,600.16,599.12,600.16,400.0,599.12,600.16,599.12,600.16,400.0
2025-03-20 14:10:00,600.82,601.37,600.51,600.86,2536.0,600.82,601.37,600.51,600.86,2536.0
2025-03-20 14:15:00,600.86,600.86,600.86,600.86,0.0,600.86,600.86,600.86,600.86,0.0
2025-03-20 14:20:00,600.0,600.0,598.0,598.15,1225.0,600.0,600.0,598.0,598.15,1225.0
2025-03-20 14:25:00,598.01,598.01,596.0,596.29,3968.0,598.01,598.01,596.0,596.29,3968.0
2025-03-20 14:30:00,596.49,597.06,596.44,597.06,2694.0,596.49,597.06,596.44,597.06,2694.0
2025-03-20 14:35:00,597.25,597.84,596.91,597.84,2958.0,597.25,597.84,596.91,597.84,2958.0
2025-03-20 14:40:00,597.34,597.52,596.3,596.3,1517.0,597.34,597.52,596.3,596.3,1517.0
2025-03-20 14:45:00,596.97,597.03,596.79,597.03,320.0,596.97,597.03,596.79,597.03,320.0
2025-03-20 14:50:00,597.22,598.33,597.22,598.33,2300.0,597.22,598.33,597.22,598.33,2300.0
2025-03-20 14:55:00,598.59,598.59,596.41,596.41,2542.0,598.59,598.59,596.41,596.41,2542.0
2025-03-20 15:00:00,596.82,597.64,595.99,595.99,1721.0,596.82,597.64,595.99,595.99,1721.0
2025-03-20 15:05:00,595.99,595.99,595.33,595.33,500.0,595.99,595.99,595.33,595.33,500.0
2025-03-20 15:10:00,594.33,596.19,594.32,596.0,3690.0,594.33,596.19,594.32,596.0,3690.0
2025-03-20 15:15:00,595.77,596.81,595.77,596.32,3116.0,595.77,596.81,595.77,596.32,3116.0
2025-03-20 15:20:00,596.71,598.05,596.48,597.38,4629.0,596.71,598.05,596.48,597.38,4629.0
2025-03-20 15:25:00,596.95,596.95,595.36,595.51,1006.0,596.95,596.95,595.36,595.51,1006.0
2025-03-20 15:30:00,595.65,597.6,595.65,597.5,6096.0,595.65,597.6,595.65,597.5,6096.0
2025-03-20 15:35:00,597.96,598.83,597.42,597.7,2856.0,597.96,598.83,597.42,597.7,2856.0
2025-03-20 15:40:00,597.83,598.86,597.3,597.99,2303.0,597.83,598.86,597.3,597.99,2303.0
2025-03-20 15:45:00,598.62,600.02,598.19,599.61,3998.0,598.62,600.02,598.19,599.61,3998.0
2025-03-20 15:50:00,600.27,600.27,597.13,598.5,6049.0,600.27,600.27,597.13,598.5,6049.0
2025-03-20 15:55:00,598.76,599.91,596.15,598.21,32072.0,598.76,599.91,596.15,598.21,32072.0
2025-03-21 09:30:00,598.22,598.22,590.35,593.13,8128.0,598.22,598.22,590.35,593.13,8128.0
2025-03-21 09:35:00,592.01,592.01,589.02,589.02,200.0,592.01,592.01,589.02,589.02,200.0
2025-03-21 09:40:00,591.14,595.29,591.07,592.73,8859.0,591.14,595.29,591.07,592.73,8859.0
2025-03-21 09:45:00,591.51,594.04,591.51,594.04,800.0,591.51,594.04,591.51,594.04,800.0
2025-03-21 09:50:00,594.13,594.13,592.39,593.14,5890.0,594.13,594.13,592.39,593.14,5890.0
2025-03-21 09:55:00,593.8,595.75,592.92,593.73,3300.0,593.8,595.75,592.92,593.73,3300.0
2025-03-21 10:00:00,593.49,596.49,592.0,596.49,3961.0,593.49,596.49,592.0,596.49,3961.0
2025-03-21 10:05:00,597.25,597.26,595.87,596.02,700.0,597.25,597.26,595.87,596.02,700.0
2025-03-21 10:10:00,595.88,596.03,594.0,595.42,1660.0,595.88,596.03,594.0,595.42,1660.0
2025-03-21 10:15:00,595.79,595.79,595.35,595.43,300.0,595.79,595.79,595.35,595.43,300.0
2025-03-21 10:20:00,595.34,600.0,595.34,598.5,1400.0,595.34,600.0,595.34,598.5,1400.0
2025-03-21 10:25:00,598.11,598.11,595.45,595.88,3274.0,598.11,598.11,595.45,595.88,3274.0
2025-03-21 10:30:00,595.45,596.78,594.6,596.21,4024.0,595.45,596.78,594.6,596.21,4024.0
2025-03-21 10:35:00,595.19,595.19,595.19,595.19,200.0,595.19,595.19,595.19,595.19,200.0
2025-03-21 10:40:00,595.56,595.79,593.05,595.71,2800.0,595.56,595.79,593.05,595.71,2800.0
2025-03-21 10:45:00,595.62,595.62,593.72,595.58,300.0,595.62,595.62,593.72,595.58,300.0
2025-03-21 10:50:00,593.98,593.98,593.57,593.57,200.0,593.98,593.98,593.57,593.57,200.0
2025-03-21 10:55:00,595.35,596.46,595.35,596.08,1196.0,595.35,596.46,595.35,596.08,1196.0
2025-03-21 11:00:00,597.48,597.48,596.64,596.64,200.0,597.48,597.48,596.64,596.64,200.0
2025-03-21 11:05:00,596.25,597.31,596.24,596.4,606.0,596.25,597.31,596.24,596.4,606.0
2025-03-21 11:10:00,595.91,595.91,595.51,595.57,300.0,595.91,595.91,595.51,595.57,300.0
2025-03-21 11:15:00,594.9,595.42,594.28,595.42,400.0,594.9,595.42,594.28,595.42,400.0
2025-03-21 11:20:00,595.22,595.22,595.22,595.22,100.0,595.22,595.22,595.22,595.22,100.0
2025-03-21 11:25:00,595.43,596.09,595.37,595.37,500.0,595.43,596.09,595.37,595.37,500.0
2025-03-21 11:30:00,595.21,595.31,595.21,595.31,200.0,595.21,595.31,595.21,595.31,200.0
2025-03-21 11:35:00,595.5,595.65,595.5,595.65,300.0,595.5,595.65,595.5,595.65,300.0
2025-03-21 11:40:00,594.98,594.98,594.3,594.3,200.0,594.98,594.98,594.3,594.3,200.0
2025-03-21 11:45:00,594.29,594.45,593.79,594.45,600.0,594.29,594.45,593.79,594.45,600.0
2025-03-21 11:50:00,593.8,594.7,593.73,594.13,600.0,593.8,594.7,593.73,594.13,600.0
2025-03-21 11:55:00,594.76,595.05,594.76,594.94,500.0,594.76,595.05,594.76,594.94,500.0
2025-03-21 12:00:00,595.07,595.07,593.64,594.18,700.0,595.07,595.07,593.64,594.18,700.0
2025-03-21 12:05:00,595.01,595.56,595.01,595.51,1117.0,595.01,595.56,595.01,595.51,1117.0
2025-03-21 12:10:00,595.84,596.85,595.26,596.85,500.0,595.84,596.85,595.26,596.85,500.0
2025-03-21 12:15:00,597.7,598.01,597.7,598.01,400.0,597.7,598.01,597.7,598.01,400.0
2025-03-21 12:20:00,597.96,599.02,597.96,599.02,606.0,597.96,599.02,597.96,599.02,606.0
2025-03-21 12:25:00,599.1,599.58,598.64,598.92,1400.0,599.1,599.58,598.64,598.92,1400.0
2025-03-21 12:30:00,599.4,599.4,598.22,598.22,1227.0,599.4,599.4,598.22,598.22,1227.0
2025-03-21 12:35:00,597.88,598.78,597.88,598.78,200.0,597.88,598.78,597.88,598.78,200.0
2025-03-21 12:40:00,598.79,598.79,598.79,598.79,200.0,598.79,598.79,598.79,598.79,200.0
2025-03-21 12:45:00,598.64,599.27,598.64,599.27,700.0,598.64,599.27,598.64,599.27,700.0
2025-03-21 12:50:00,599.36,600.43,599.36,600.33,600.0,599.36,600.43,599.36,600.33,600.0
2025-03-21 12:55:00,600.89,601.74,600.89,601.68,400.0,600.89,601.74,600.89,601.68,400.0
2025-03-21 13:00:00,601.45,601.51,600.53,600.53,490.0,601.45,601.51,600.53,600.53,490.0
2025-03-21 13:05:00,600.63,601.8,600.62,601.8,300.0,600.63,601.8,600.62,601.8,300.0
2025-03-21 13:10:00,600.05,600.25,600.05,600.25,200.0,600.05,600.25,600.05,600.25,200.0
2025-03-21 13:15:00,600.13,600.14,600.13,600.13,1250.0,600.13,600.14,600.13,600.13,1250.0
2025-03-21 13:20:00,600.13,601.47,600.13,601.47,1110.0,600.13,601.47,600.13,601.47,1110.0
2025-03-21 13:25:00,601.0,601.39,601.0,601.03,1745.0,601.0,601.39,601.0,601.03,1745.0
2025-03-21 13:30:00,601.16,601.16,600.72,600.79,2186.0,601.16,601.16,600.72,600.79,2186.0
2025-03-21 13:35:00,601.7,602.59,601.7,602.24,1100.0,601.7,602.59,601.7,602.24,1100.0
2025-03-21 13:40:00,602.07,602.92,602.07,602.92,650.0,602.07,602.92,602.07,602.92,650.0
2025-03-21 13:45:00,603.23,603.29,603.23,603.29,300.0,603.23,603.29,603.23,603.29,300.0
2025-03-21 13:50:00,603.79,603.79,603.2,603.21,400.0,603.79,603.79,603.2,603.21,400.0
2025-03-21 13:55:00,603.26,603.26,602.33,602.75,706.0,603.26,603.26,602.33,602.75,706.0
2025-03-21 14:00:00,602.29,603.52,602.29,603.52,200.0,602.29,603.52,602.29,603.52,200.0
2025-03-21 14:05:00,602.85,602.85,602.33,602.75,1803.0,602.85,602.85,602.33,602.75,1803.0
2025-03-21 14:10:00,601.52,601.71,601.52,601.71,200.0,601.52,601.71,601.52,601.71,200.0
2025-03-21 14:15:00,602.45,602.74,602.18,602.18,1148.0,602.45,602.74,602.18,602.18,1148.0
2025-03-21 14:20:00,601.89,601.89,601.89,601.89,100.0,601.89,601.89,601.89,601.89,100.0
2025-03-21 14:25:00,601.97,602.81,601.97,602.3,1301.0,601.97,602.81,601.97,602.3,1301.0
2025-03-21 14:30:00,602.33,602.61,602.33,602.61,800.0,602.33,602.61,602.33,602.61,800.0
2025-03-21 14:35:00,603.14,603.52,602.79,603.52,1479.0,603.14,603.52,602.79,603.52,1479.0
2025-03-21 14:40:00,603.47,603.61,603.42,603.58,540.0,603.47,603.61,603.42,603.58,540.0
2025-03-21 14:45:00,603.91,603.91,602.82,603.12,2507.0,603.91,603.91,602.82,603.12,2507.0
2025-03-21 14:50:00,603.59,604.04,603.15,603.15,2336.0,603.59,604.04,603.15,603.15,2336.0
2025-03-21 14:55:00,603.51,603.73,603.51,603.62,900.0,603.51,603.73,603.51,603.62,900.0
2025-03-21 15:00:00,603.08,603.56,602.83,603.56,4647.0,603.08,603.56,602.83,603.56,4647.0
2025-03-21 15:05:00,603.44,604.47,603.44,603.65,2424.0,603.44,604.47,603.44,603.65,2424.0
2025-03-21 15:10:00,603.2,604.06,603.16,603.51,1266.0,603.2,604.06,603.16,603.51,1266.0
2025-03-21 15:15:00,602.96,603.64,602.77,603.55,5319.0,602.96,603.64,602.77,603.55,5319.0
2025-03-21 15:20:00,603.43,603.93,601.7,603.93,15876.0,603.43,603.93,601.7,603.93,15876.0
2025-03-21 15:25:00,604.08,604.31,603.47,604.3,1950.0,604.08,604.31,603.47,604.3,1950.0
2025-03-21 15:30:00,604.36,605.41,604.09,604.09,2772.0,604.36,605.41,604.09,604.09,2772.0
2025-03-21 15:35:00,603.98,604.61,603.49,604.54,2726.0,603.98,604.61,603.49,604.54,2726.0
2025-03-21 15:40:00,603.5,604.25,602.83,604.11,1966.0,603.5,604.25,602.83,604.11,1966.0
2025-03-21 15:45:00,604.25,604.74,603.8,603.95,3392.0,604.25,604.74,603.8,603.95,3392.0
2025-03-21 15:50:00,604.27,605.65,603.82,605.45,7742.0,604.27,605.65,603.82,605.45,7742.0
2025-03-21 15:55:00,605.45,606.31,604.06,606.26,47109.0,605.45,606.31,604.06,606.26,47109.0
2025-03-24 09:30:00,616.98,619.55,615.0,618.42,6669.0,616.98,619.55,615.0,618.42,6669.0
2025-03-24 09:35:00,618.42,619.62,616.27,618.42,2820.0,618.42,619.62,616.27,618.42,2820.0
2025-03-24 09:40:00,618.49,619.47,618.1,619.47,3405.0,618.49,619.47,618.1,619.47,3405.0
2025-03-24 09:45:00,618.97,619.35,614.82,618.82,2602.0,618.97,619.35,614.82,618.82,2602.0
2025-03-24 09:50:00,620.99,621.26,617.5,621.26,4270.0,620.99,621.26,617.5,621.26,4270.0
2025-03-24 09:55:00,622.39,622.39,620.0,621.18,1978.0,622.39,622.39,620.0,621.18,1978.0
2025-03-24 10:00:00,621.0,621.0,619.4,619.4,500.0,621.0,621.0,619.4,619.4,500.0
2025-03-24 10:05:00,619.05,619.64,617.96,618.23,1624.0,619.05,619.64,617.96,618.23,1624.0
2025-03-24 10:10:00,618.0,619.47,618.0,618.83,5245.0,618.0,619.47,618.0,618.83,5245.0
2025-03-24 10:15:00,620.43,620.43,619.97,619.97,340.0,620.43,620.43,619.97,619.97,340.0
2025-03-24 10:20:00,619.97,619.97,619.97,619.97,100.0,619.97,619.97,619.97,619.97,100.0
2025-03-24 10:25:00,620.45,620.45,620.44,620.45,195.0,620.45,620.45,620.44,620.45,195.0
2025-03-24 10:30:00,621.92,623.18,621.91,623.18,1520.0,621.92,623.18,621.91,623.18,1520.0
2025-03-24 10:35:00,622.97,624.0,622.97,623.76,786.0,622.97,624.0,622.97,623.76,786.0
2025-03-24 10:40:00,623.73,623.73,618.79,621.42,2700.0,623.73,623.73,618.79,621.42,2700.0
2025-03-24 10:45:00,622.2,622.91,621.99,622.77,750.0,622.2,622.91,621.99,622.77,750.0
2025-03-24 10:50:00,623.01,623.77,620.61,620.61,1990.0,623.01,623.77,620.61,620.61,1990.0
2025-03-24 10:55:00,621.1,622.93,620.35,622.93,1175.0,621.1,622.93,620.35,622.93,1175.0
2025-03-24 11:00:00,622.25,622.26,620.9,621.14,2665.0,622.25,622.26,620.9,621.14,2665.0
2025-03-24 11:05:00,621.78,622.45,621.14,622.36,400.0,621.78,622.45,621.14,622.36,400.0
2025-03-24 11:10:00,622.36,622.38,621.4,622.31,1248.0,622.36,622.38,621.4,622.31,1248.0
2025-03-24 11:15:00,622.31,622.31,622.3,622.31,100.0,622.31,622.31,622.3,622.31,100.0
2025-03-24 11:20:00,623.23,623.23,622.95,622.95,400.0,623.23,623.23,622.95,622.95,400.0
2025-03-24 11:25:00,622.95,623.22,621.87,623.07,4774.0,622.95,623.22,621.87,623.07,4774.0
2025-03-24 11:30:00,623.01,623.23,623.01,623.16,500.0,623.01,623.23,623.01,623.16,500.0
2025-03-24 11:35:00,623.52,623.9,623.31,623.66,1907.0,623.52,623.9,623.31,623.66,1907.0
2025-03-24 11:40:00,623.21,624.07,623.12,623.58,1705.0,623.21,624.07,623.12,623.58,1705.0
2025-03-24 11:45:00,623.54,623.83,623.36,623.36,2260.0,623.54,623.83,623.36,623.36,2260.0
2025-03-24 11:50:00,623.95,624.43,623.95,624.43,700.0,623.95,624.43,623.95,624.43,700.0
2025-03-24 11:55:00,624.63,624.63,624.0,624.52,4362.0,624.63,624.63,624.0,624.52,4362.0
2025-03-24 12:00:00,624.24,625.16,623.82,623.83,3390.0,624.24,625.16,623.82,623.83,3390.0
2025-03-24 12:05:00,624.12,624.88,623.85,624.19,1400.0,624.12,624.88,623.85,624.19,1400.0
2025-03-24 12:10:00,623.87,623.87,622.92,623.26,801.0,623.87,623.87,622.92,623.26,801.0
2025-03-24 12:15:00,623.26,623.33,623.03,623.33,436.0,623.26,623.33,623.03,623.33,436.0
2025-03-24 12:20:00,623.38,624.03,623.38,623.69,910.0,623.38,624.03,623.38,623.69,910.0
2025-03-24 12:25:00,623.61,623.61,622.01,622.37,1641.0,623.61,623.61,622.01,622.37,1641.0
2025-03-24 12:30:00,622.1,622.38,622.1,622.38,239.0,622.1,622.38,622.1,622.38,239.0
2025-03-24 12:35:00,623.22,623.34,623.22,623.3,310.0,623.22,623.34,623.22,623.3,310.0
2025-03-24 12:40:00,622.95,622.95,621.49,622.33,2042.0,622.95,622.95,621.49,622.33,2042.0
2025-03-24 12:45:00,622.95,623.95,622.84,623.95,2491.0,622.95,623.95,622.84,623.95,2491.0
2025-03-24 12:50:00,623.1,623.95,622.95,622.95,624.0,623.1,623.95,622.95,622.95,624.0
2025-03-24 12:55:00,622.26,622.91,621.83,622.06,1531.0,622.26,622.91,621.83,622.06,1531.0
2025-03-24 13:00:00,622.01,622.01,621.99,621.99,200.0,622.01,622.01,621.99,621.99,200.0
2025-03-24 13:05:00,621.85,622.28,621.68,622.14,400.0,621.85,622.28,621.68,622.14,400.0
2025-03-24 13:10:00,621.64,621.65,621.04,621.04,747.0,621.64,621.65,621.04,621.04,747.0
2025-03-24 13:15:00,621.59,621.59,620.99,621.22,500.0,621.59,621.59,620.99,621.22,500.0
2025-03-24 13:20:00,620.49,620.49,620.49,620.49,356.0,620.49,620.49,620.49,620.49,356.0
2025-03-24 13:25:00,620.49,622.03,620.49,622.03,1000.0,620.49,622.03,620.49,622.03,1000.0
2025-03-24 13:30:00,621.47,622.08,621.46,621.96,760.0,621.47,622.08,621.46,621.96,760.0
2025-03-24 13:35:00,621.95,621.95,621.45,621.45,800.0,621.95,621.95,621.45,621.45,800.0
2025-03-24 13:40:00,621.56,621.56,620.63,620.72,1558.0,621.56,621.56,620.63,620.72,1558.0
2025-03-24 13:45:00,620.76,620.87,620.76,620.76,400.0,620.76,620.87,620.76,620.76,400.0
2025-03-24 13:50:00,620.98,620.99,620.54,620.92,1200.0,620.98,620.99,620.54,620.92,1200.0
2025-03-24 13:55:00,621.0,621.55,620.0,621.28,2852.0,621.0,621.55,620.0,621.28,2852.0
2025-03-24 14:00:00,620.85,620.85,620.0,620.57,1332.0,620.85,620.85,620.0,620.57,1332.0
2025-03-24 14:05:00,621.03,622.08,620.59,621.72,7750.0,621.03,622.08,620.59,621.72,7750.0
2025-03-24 14:10:00,621.33,621.58,621.2,621.39,1000.0,621.33,621.58,621.2,621.39,1000.0
2025-03-24 14:15:00,621.27,622.14,621.27,622.03,800.0,621.27,622.14,621.27,622.03,800.0
2025-03-24 14:20:00,622.13,622.21,621.91,621.91,500.0,622.13,622.21,621.91,621.91,500.0
2025-03-24 14:25:00,622.11,622.29,621.53,622.29,1147.0,622.11,622.29,621.53,622.29,1147.0
2025-03-24 14:30:00,622.08,622.29,621.88,621.91,1195.0,622.08,622.29,621.88,621.91,1195.0
2025-03-24 14:35:00,621.45,622.12,621.44,622.12,1006.0,621.45,622.12,621.44,622.12,1006.0
2025-03-24 14:40:00,621.66,623.58,621.63,623.58,1818.0,621.66,623.58,621.63,623.58,1818.0
2025-03-24 14:45:00,622.86,624.02,622.73,624.02,1402.0,622.86,624.02,622.73,624.02,1402.0
2025-03-24 14:50:00,623.09,623.09,623.09,623.09,500.0,623.09,623.09,623.09,623.09,500.0
2025-03-24 14:55:00,623.42,623.81,623.24,623.24,1500.0,623.42,623.81,623.24,623.24,1500.0
2025-03-24 15:00:00,623.35,624.21,623.35,624.21,1560.0,623.35,624.21,623.35,624.21,1560.0
2025-03-24 15:05:00,623.63,624.38,623.06,624.14,1300.0,623.63,624.38,623.06,624.14,1300.0
2025-03-24 15:10:00,624.04,625.39,624.04,625.39,3596.0,624.04,625.39,624.04,625.39,3596.0
2025-03-24 15:15:00,625.01,625.44,624.48,624.48,620.0,625.01,625.44,624.48,624.48,620.0
2025-03-24 15:20:00,624.07,624.08,623.66,623.81,1361.0,624.07,624.08,623.66,623.81,1361.0
2025-03-24 15:25:00,623.43,623.66,622.75,623.6,2740.0,623.43,623.66,622.75,623.6,2740.0
2025-03-24 15:30:00,624.22,624.25,623.78,624.01,601.0,624.22,624.25,623.78,624.01,601.0
2025-03-24 15:35:00,624.05,624.21,623.15,623.15,2657.0,624.05,624.21,623.15,623.15,2657.0
2025-03-24 15:40:00,623.32,624.3,622.63,624.23,3264.0,623.32,624.3,622.63,624.23,3264.0
2025-03-24 15:45:00,624.0,625.39,623.68,625.39,3601.0,624.0,625.39,623.68,625.39,3601.0
2025-03-24 15:50:00,625.12,627.89,624.06,627.74,10074.0,625.12,627.89,624.06,627.74,10074.0
2025-03-24 15:55:00,627.74,627.95,625.95,626.45,24167.0,627.74,627.95,625.95,626.45,24167.0
2025-03-25 09:30:00,629.92,633.49,626.98,633.0,6776.0,629.92,633.49,626.98,633.0,6776.0
2025-03-25 09:35:00,637.24,637.78,633.38,633.38,1000.0,637.24,637.78,633.38,633.38,1000.0
2025-03-25 09:40:00,635.82,635.82,633.6,634.8,825.0,635.82,635.82,633.6,634.8,825.0
2025-03-25 09:45:00,631.85,634.0,627.85,634.0,648.0,631.85,634.0,627.85,634.0,648.0
2025-03-25 09:50:00,632.82,633.03,632.41,633.03,400.0,632.82,633.03,632.41,633.03,400.0
2025-03-25 09:55:00,633.84,633.88,633.8,633.8,900.0,633.84,633.88,633.8,633.8,900.0
2025-03-25 10:00:00,633.93,633.93,631.43,631.43,1002.0,633.93,633.93,631.43,631.43,1002.0
2025-03-25 10:05:00,631.8,633.46,631.8,632.95,1000.0,631.8,633.46,631.8,632.95,1000.0
2025-03-25 10:10:00,632.17,632.17,630.51,630.51,1400.0,632.17,632.17,630.51,630.51,1400.0
2025-03-25 10:15:00,632.81,633.01,632.03,632.07,979.0,632.81,633.01,632.03,632.07,979.0
2025-03-25 10:20:00,632.03,632.21,630.08,632.21,800.0,632.03,632.21,630.08,632.21,800.0
2025-03-25 10:25:00,630.88,631.67,629.63,630.51,700.0,630.88,631.67,629.63,630.51,700.0
2025-03-25 10:30:00,628.29,630.46,628.29,629.92,502.0,628.29,630.46,628.29,629.92,502.0
2025-03-25 10:35:00,631.03,632.18,631.03,632.18,300.0,631.03,632.18,631.03,632.18,300.0
2025-03-25 10:40:00,632.32,632.62,631.61,632.62,3797.0,632.32,632.62,631.61,632.62,3797.0
2025-03-25 10:45:00,632.25,632.25,630.24,630.24,2010.0,632.25,632.25,630.24,630.24,2010.0
2025-03-25 10:50:00,630.39,630.39,629.71,629.71,200.0,630.39,630.39,629.71,629.71,200.0
2025-03-25 10:55:00,630.19,630.62,628.97,628.97,500.0,630.19,630.62,628.97,628.97,500.0
2025-03-25 11:00:00,630.31,631.59,630.3,630.63,1100.0,630.31,631.59,630.3,630.63,1100.0
2025-03-25 11:05:00,630.22,630.22,630.22,630.22,100.0,630.22,630.22,630.22,630.22,100.0
2025-03-25 11:10:00,630.19,630.19,629.48,629.49,200.0,630.19,630.19,629.48,629.49,200.0
2025-03-25 11:15:00,631.29,631.29,628.3,628.3,700.0,631.29,631.29,628.3,628.3,700.0
2025-03-25 11:20:00,628.3,628.3,628.3,628.3,0.0,628.3,628.3,628.3,628.3,0.0
2025-03-25 11:25:00,628.98,628.98,628.97,628.98,237.0,628.98,628.98,628.97,628.98,237.0
2025-03-25 11:30:00,628.91,629.04,628.77,628.77,500.0,628.91,629.04,628.77,628.77,500.0
2025-03-25 11:35:00,629.12,629.12,627.91,628.54,823.0,629.12,629.12,627.91,628.54,823.0
2025-03-25 11:40:00,628.85,628.85,628.85,628.85,120.0,628.85,628.85,628.85,628.85,120.0
2025-03-25 11:45:00,627.61,627.97,627.12,627.55,703.0,627.61,627.97,627.12,627.55,703.0
2025-03-25 11:50:00,627.24,627.24,626.74,626.74,400.0,627.24,627.24,626.74,626.74,400.0
2025-03-25 11:55:00,626.25,626.25,626.16,626.2,402.0,626.25,626.25,626.16,626.2,402.0
2025-03-25 12:00:00,626.2,626.2,626.2,626.2,0.0,626.2,626.2,626.2,626.2,0.0
2025-03-25 12:05:00,626.02,626.03,626.02,626.02,100.0,626.02,626.03,626.02,626.02,100.0
2025-03-25 12:10:00,626.6,626.6,626.6,626.6,100.0,626.6,626.6,626.6,626.6,100.0
2025-03-25 12:15:00,625.88,626.47,625.87,626.13,1500.0,625.88,626.47,625.87,626.13,1500.0
2025-03-25 12:20:00,626.01,626.02,626.01,626.01,100.0,626.01,626.02,626.01,626.01,100.0
2025-03-25 12:25:00,625.79,625.79,625.78,625.79,100.0,625.79,625.79,625.78,625.79,100.0
2025-03-25 12:30:00,626.3,626.3,626.08,626.08,606.0,626.3,626.3,626.08,626.08,606.0
2025-03-25 12:35:00,626.08,626.08,626.08,626.08,200.0,626.08,626.08,626.08,626.08,200.0
2025-03-25 12:40:00,626.11,626.89,626.11,626.89,200.0,626.11,626.89,626.11,626.89,200.0
2025-03-25 12:45:00,626.72,626.72,626.71,626.72,100.0,626.72,626.72,626.71,626.72,100.0
2025-03-25 12:50:00,627.23,627.43,626.79,627.43,300.0,627.23,627.43,626.79,627.43,300.0
2025-03-25 12:55:00,627.0,627.0,625.93,625.93,1973.0,627.0,627.0,625.93,625.93,1973.0
2025-03-25 13:00:00,626.99,627.33,626.31,626.56,723.0,626.99,627.33,626.31,626.56,723.0
2025-03-25 13:05:00,627.55,627.8,627.26,627.38,1649.0,627.55,627.8,627.26,627.38,1649.0
2025-03-25 13:10:00,627.37,627.49,627.37,627.49,480.0,627.37,627.49,627.37,627.49,480.0
2025-03-25 13:15:00,627.76,628.72,627.76,628.72,300.0,627.76,628.72,627.76,628.72,300.0
2025-03-25 13:20:00,628.48,628.48,628.22,628.23,236.0,628.48,628.48,628.22,628.23,236.0
2025-03-25 13:25:00,628.22,628.22,627.5,627.87,1412.0,628.22,628.22,627.5,627.87,1412.0
2025-03-25 13:30:00,627.66,627.87,627.0,627.84,1000.0,627.66,627.87,627.0,627.84,1000.0
2025-03-25 13:35:00,627.84,627.84,627.84,627.84,0.0,627.84,627.84,627.84,627.84,0.0
2025-03-25 13:40:00,628.12,628.12,627.55,627.56,852.0,628.12,628.12,627.55,627.56,852.0
2025-03-25 13:45:00,627.56,627.56,626.79,626.79,414.0,627.56,627.56,626.79,626.79,414.0
2025-03-25 13:50:00,626.71,627.32,626.09,626.95,1521.0,626.71,627.32,626.09,626.95,1521.0
2025-03-25 13:55:00,627.05,627.68,627.05,627.68,200.0,627.05,627.68,627.05,627.68,200.0
2025-03-25 14:00:00,627.54,627.55,627.05,627.06,804.0,627.54,627.55,627.05,627.06,804.0
2025-03-25 14:05:00,627.06,627.06,627.05,627.05,200.0,627.06,627.06,627.05,627.05,200.0
2025-03-25 14:10:00,627.53,628.28,627.53,628.27,500.0,627.53,628.28,627.53,628.27,500.0
2025-03-25 14:15:00,627.91,627.92,627.22,627.9,760.0,627.91,627.92,627.22,627.9,760.0
2025-03-25 14:20:00,628.0,628.27,627.92,628.11,592.0,628.0,628.27,627.92,628.11,592.0
2025-03-25 14:25:00,627.95,627.95,627.05,627.18,1000.0,627.95,627.95,627.05,627.18,1000.0
2025-03-25 14:30:00,626.56,627.01,626.56,627.01,1302.0,626.56,627.01,626.56,627.01,1302.0
2025-03-25 14:35:00,627.01,627.02,627.01,627.01,200.0,627.01,627.02,627.01,627.01,200.0
2025-03-25 14:40:00,626.49,626.49,625.75,625.75,1100.0,626.49,626.49,625.75,625.75,1100.0
2025-03-25 14:45:00,626.38,627.13,626.36,626.63,1520.0,626.38,627.13,626.36,626.63,1520.0
2025-03-25 14:50:00,626.58,626.58,626.58,626.58,100.0,626.58,626.58,626.58,626.58,100.0
2025-03-25 14:55:00,626.63,627.31,626.62,627.16,1051.0,626.63,627.31,626.62,627.16,1051.0
2025-03-25 15:00:00,627.78,628.05,627.52,627.71,1641.0,627.78,628.05,627.52,627.71,1641.0
2025-03-25 15:05:00,627.71,627.71,626.83,627.28,700.0,627.71,627.71,626.83,627.28,700.0
2025-03-25 15:10:00,627.9,627.91,626.93,626.93,670.0,627.9,627.91,626.93,626.93,670.0
2025-03-25 15:15:00,627.05,627.05,627.05,627.05,102.0,627.05,627.05,627.05,627.05,102.0
2025-03-25 15:20:00,626.84,626.84,626.82,626.82,200.0,626.84,626.84,626.82,626.82,200.0
2025-03-25 15:25:00,626.61,626.61,625.57,625.86,1201.0,626.61,626.61,625.57,625.86,1201.0
2025-03-25 15:30:00,626.15,627.34,626.12,626.77,3985.0,626.15,627.34,626.12,626.77,3985.0
2025-03-25 15:35:00,626.57,626.57,625.38,625.59,1000.0,626.57,626.57,625.38,625.59,1000.0
2025-03-25 15:40:00,624.96,626.4,624.96,626.4,1716.0,624.96,626.4,624.96,626.4,1716.0
2025-03-25 15:45:00,626.14,626.8,625.9,626.43,3200.0,626.14,626.8,625.9,626.43,3200.0
2025-03-25 15:50:00,626.18,626.91,625.96,626.44,5027.0,626.18,626.91,625.96,626.44,5027.0
2025-03-25 15:55:00,626.32,627.13,624.88,626.67,19549.0,626.32,627.13,624.88,626.67,19549.0
2025-03-26 09:30:00,621.96,624.13,620.58,620.91,5000.0,621.96,624.13,620.58,620.91,5000.0
2025-03-26 09:35:00,627.71,627.71,623.52,623.69,301.0,627.71,627.71,623.52,623.69,301.0
2025-03-26 09:40:00,625.56,625.56,622.0,622.01,1715.0,625.56,625.56,622.0,622.01,1715.0
2025-03-26 09:45:00,622.11,622.11,618.79,619.07,617.0,622.11,622.11,618.79,619.07,617.0
2025-03-26 09:50:00,617.09,617.09,617.08,617.09,100.0,617.09,617.09,617.08,617.09,100.0
2025-03-26 09:55:00,615.0,615.01,609.09,610.2,1990.0,615.0,615.01,609.09,610.2,1990.0
2025-03-26 10:00:00,613.12,613.15,610.2,612.08,2282.0,613.12,613.15,610.2,612.08,2282.0
2025-03-26 10:05:00,612.39,613.28,609.09,609.44,10863.0,612.39,613.28,609.09,609.44,10863.0
2025-03-26 10:10:00,610.5,611.36,609.87,610.81,2295.0,610.5,611.36,609.87,610.81,2295.0
2025-03-26 10:15:00,611.0,611.0,608.01,608.01,400.0,611.0,611.0,608.01,608.01,400.0
2025-03-26 10:20:00,608.01,608.01,605.82,606.05,1203.0,608.01,608.01,605.82,606.05,1203.0
2025-03-26 10:25:00,606.05,609.0,604.87,609.0,3178.0,606.05,609.0,604.87,609.0,3178.0
2025-03-26 10:30:00,608.25,609.3,607.22,607.36,1879.0,608.25,609.3,607.22,607.36,1879.0
2025-03-26 10:35:00,606.94,607.19,605.78,605.78,3571.0,606.94,607.19,605.78,605.78,3571.0
2025-03-26 10:40:00,606.1,607.02,605.92,606.42,2301.0,606.1,607.02,605.92,606.42,2301.0
2025-03-26 10:45:00,605.97,606.41,605.97,606.24,301.0,605.97,606.41,605.97,606.24,301.0
2025-03-26 10:50:00,606.32,609.21,605.91,609.21,1808.0,606.32,609.21,605.91,609.21,1808.0
2025-03-26 10:55:00,609.1,609.15,608.5,609.15,606.0,609.1,609.15,608.5,609.15,606.0
2025-03-26 11:00:00,609.15,610.45,609.15,610.14,1872.0,609.15,610.45,609.15,610.14,1872.0
2025-03-26 11:05:00,609.63,609.64,609.63,609.63,300.0,609.63,609.64,609.63,609.63,300.0
2025-03-26 11:10:00,610.29,610.35,608.63,608.63,1514.0,610.29,610.35,608.63,608.63,1514.0
2025-03-26 11:15:00,610.0,611.16,610.0,611.16,1275.0,610.0,611.16,610.0,611.16,1275.0
2025-03-26 11:20:00,610.4,610.4,609.11,609.84,535.0,610.4,610.4,609.11,609.84,535.0
2025-03-26 11:25:00,609.11,609.11,608.2,608.2,1300.0,609.11,609.11,608.2,608.2,1300.0
2025-03-26 11:30:00,609.19,609.54,609.19,609.54,300.0,609.19,609.54,609.19,609.54,300.0
2025-03-26 11:35:00,609.08,609.18,607.18,607.24,1356.0,609.08,609.18,607.18,607.24,1356.0
2025-03-26 11:40:00,608.12,608.12,607.18,607.65,725.0,608.12,608.12,607.18,607.65,725.0
2025-03-26 11:45:00,607.34,608.13,606.55,607.61,601.0,607.34,608.13,606.55,607.61,601.0
2025-03-26 11:50:00,606.88,606.88,605.5,605.5,400.0,606.88,606.88,605.5,605.5,400.0
2025-03-26 11:55:00,604.43,604.8,604.01,604.8,300.0,604.43,604.8,604.01,604.8,300.0
2025-03-26 12:00:00,603.84,605.56,603.84,604.3,1573.0,603.84,605.56,603.84,604.3,1573.0
2025-03-26 12:05:00,605.85,605.89,605.0,605.88,1300.0,605.85,605.89,605.0,605.88,1300.0
2025-03-26 12:10:00,605.33,605.34,605.33,605.33,200.0,605.33,605.34,605.33,605.33,200.0
2025-03-26 12:15:00,604.69,605.08,604.69,605.08,300.0,604.69,605.08,604.69,605.08,300.0
2025-03-26 12:20:00,604.98,605.91,604.98,605.61,500.0,604.98,605.91,604.98,605.61,500.0
2025-03-26 12:25:00,606.22,606.22,606.21,606.22,100.0,606.22,606.22,606.21,606.22,100.0
2025-03-26 12:30:00,607.18,607.19,607.18,607.18,170.0,607.18,607.19,607.18,607.18,170.0
2025-03-26 12:35:00,607.74,607.74,607.73,607.74,200.0,607.74,607.74,607.73,607.74,200.0
2025-03-26 12:40:00,608.4,610.75,608.4,610.75,4432.0,608.4,610.75,608.4,610.75,4432.0
2025-03-26 12:45:00,610.75,611.39,610.75,611.38,885.0,610.75,611.39,610.75,611.38,885.0
2025-03-26 12:50:00,612.09,612.09,611.28,611.41,2227.0,612.09,612.09,611.28,611.41,2227.0
2025-03-26 12:55:00,610.01,610.68,609.51,609.51,900.0,610.01,610.68,609.51,609.51,900.0
2025-03-26 13:00:00,608.16,609.07,608.16,609.07,300.0,608.16,609.07,608.16,609.07,300.0
2025-03-26 13:05:00,608.33,608.73,608.32,608.72,364.0,608.33,608.73,608.32,608.72,364.0
2025-03-26 13:10:00,608.01,608.2,607.99,608.2,550.0,608.01,608.2,607.99,608.2,550.0
2025-03-26 13:15:00,607.1,607.4,607.09,607.31,580.0,607.1,607.4,607.09,607.31,580.0
2025-03-26 13:20:00,606.75,606.75,606.54,606.54,1705.0,606.75,606.75,606.54,606.54,1705.0
2025-03-26 13:25:00,607.41,607.41,607.41,607.41,915.0,607.41,607.41,607.41,607.41,915.0
2025-03-26 13:30:00,606.08,606.08,605.51,605.65,400.0,606.08,606.08,605.51,605.65,400.0
2025-03-26 13:35:00,605.46,605.48,604.64,605.46,2178.0,605.46,605.48,604.64,605.46,2178.0
2025-03-26 13:40:00,607.0,607.23,607.0,607.2,300.0,607.0,607.23,607.0,607.2,300.0
2025-03-26 13:45:00,607.2,607.2,607.2,607.2,0.0,607.2,607.2,607.2,607.2,0.0
2025-03-26 13:50:00,606.28,606.32,606.22,606.3,600.0,606.28,606.32,606.22,606.3,600.0
2025-03-26 13:55:00,606.58,606.7,606.27,606.7,2300.0,606.58,606.7,606.27,606.7,2300.0
2025-03-26 14:00:00,607.6,607.91,606.41,606.52,8476.0,607.6,607.91,606.41,606.52,8476.0
2025-03-26 14:05:00,606.21,606.34,606.0,606.32,1001.0,606.21,606.34,606.0,606.32,1001.0
2025-03-26 14:10:00,606.32,606.32,606.32,606.32,0.0,606.32,606.32,606.32,606.32,0.0
2025-03-26 14:15:00,607.73,608.4,607.73,608.39,600.0,607.73,608.4,607.73,608.39,600.0
2025-03-26 14:20:00,608.39,608.39,608.39,608.39,0.0,608.39,608.39,608.39,608.39,0.0
2025-03-26 14:25:00,609.33,609.34,609.06,609.06,200.0,609.33,609.34,609.06,609.06,200.0
2025-03-26 14:30:00,608.81,608.91,608.11,608.11,700.0,608.81,608.91,608.11,608.11,700.0
2025-03-26 14:35:00,608.07,608.08,608.07,608.08,300.0,608.07,608.08,608.07,608.08,300.0
2025-03-26 14:40:00,607.39,607.51,606.44,606.44,1000.0,607.39,607.51,606.44,606.44,1000.0
2025-03-26 14:45:00,606.44,606.44,605.88,605.97,1000.0,606.44,606.44,605.88,605.97,1000.0
2025-03-26 14:50:00,606.09,606.18,606.0,606.16,500.0,606.09,606.18,606.0,606.16,500.0
2025-03-26 14:55:00,606.0,606.29,605.88,606.29,1611.0,606.0,606.29,605.88,606.29,1611.0
2025-03-26 15:00:00,606.67,606.67,606.39,606.39,500.0,606.67,606.67,606.39,606.39,500.0
2025-03-26 15:05:00,605.96,606.27,605.59,606.27,3658.0,605.96,606.27,605.59,606.27,3658.0
2025-03-26 15:10:00,605.96,606.26,605.95,606.25,962.0,605.96,606.26,605.95,606.25,962.0
2025-03-26 15:15:00,606.41,608.27,606.41,608.02,6708.0,606.41,608.27,606.41,608.02,6708.0
2025-03-26 15:20:00,607.06,609.06,607.06,607.61,2300.0,607.06,609.06,607.06,607.61,2300.0
2025-03-26 15:25:00,607.14,607.93,607.14,607.26,500.0,607.14,607.93,607.14,607.26,500.0
2025-03-26 15:30:00,606.26,607.53,606.26,607.05,1072.0,606.26,607.53,606.26,607.05,1072.0
2025-03-26 15:35:00,606.65,606.84,606.26,606.49,1700.0,606.65,606.84,606.26,606.49,1700.0
2025-03-26 15:40:00,606.17,607.19,606.17,607.04,1335.0,606.17,607.19,606.17,607.04,1335.0
2025-03-26 15:45:00,607.01,607.33,606.48,607.3,5005.0,607.01,607.33,606.48,607.3,5005.0
2025-03-26 15:50:00,607.61,607.61,606.83,607.31,4320.0,607.61,607.61,606.83,607.31,4320.0
2025-03-26 15:55:00,606.9,609.35,606.84,608.69,21081.0,606.9,609.35,606.84,608.69,21081.0
2025-03-27 09:30:00,603.62,614.04,591.0,591.0,9384.0,603.62,614.04,591.0,591.0,9384.0
2025-03-27 09:35:00,595.0,598.28,592.99,592.99,900.0,595.0,598.28,592.99,592.99,900.0
2025-03-27 09:40:00,592.35,594.9,590.24,594.89,1700.0,592.35,594.9,590.24,594.89,1700.0
2025-03-27 09:45:00,598.06,598.06,591.01,595.36,1200.0,598.06,598.06,591.01,595.36,1200.0
2025-03-27 09:50:00,596.92,598.46,592.76,597.54,2049.0,596.92,598.46,592.76,597.54,2049.0
2025-03-27 09:55:00,597.54,597.54,597.53,597.54,350.0,597.54,597.54,597.53,597.54,350.0
2025-03-27 10:00:00,598.78,599.0,597.8,599.0,1446.0,598.78,599.0,597.8,599.0,1446.0
2025-03-27 10:05:00,598.81,599.88,596.46,598.38,4127.0,598.81,599.88,596.46,598.38,4127.0
2025-03-27 10:10:00,596.63,601.22,595.43,601.22,3097.0,596.63,601.22,595.43,601.22,3097.0
2025-03-27 10:15:00,600.09,600.48,596.5,600.48,820.0,600.09,600.48,596.5,600.48,820.0
2025-03-27 10:20:00,600.28,600.28,600.1,600.27,500.0,600.28,600.28,600.1,600.27,500.0
2025-03-27 10:25:00,600.27,602.32,600.1,600.48,7925.0,600.27,602.32,600.1,600.48,7925.0
2025-03-27 10:30:00,603.06,604.72,603.06,603.06,328.0,603.06,604.72,603.06,603.06,328.0
2025-03-27 10:35:00,603.06,605.22,603.06,605.22,600.0,603.06,605.22,603.06,605.22,600.0
2025-03-27 10:40:00,605.11,605.11,605.11,605.11,400.0,605.11,605.11,605.11,605.11,400.0
2025-03-27 10:45:00,605.09,605.09,603.34,603.34,789.0,605.09,605.09,603.34,603.34,789.0
2025-03-27 10:50:00,605.2,606.42,603.64,603.64,790.0,605.2,606.42,603.64,603.64,790.0
2025-03-27 10:55:00,605.03,606.43,605.02,606.42,1300.0,605.03,606.43,605.02,606.42,1300.0
2025-03-27 11:00:00,606.68,609.76,603.86,607.7,4362.0,606.68,609.76,603.86,607.7,4362.0
2025-03-27 11:05:00,605.46,606.51,605.0,605.14,1651.0,605.46,606.51,605.0,605.14,1651.0
2025-03-27 11:10:00,605.68,605.68,604.52,604.52,400.0,605.68,605.68,604.52,604.52,400.0
2025-03-27 11:15:00,605.6,605.6,604.14,604.14,1000.0,605.6,605.6,604.14,604.14,1000.0
2025-03-27 11:20:00,604.63,604.63,604.63,604.63,100.0,604.63,604.63,604.63,604.63,100.0
2025-03-27 11:25:00,604.67,604.67,604.04,604.05,206.0,604.67,604.67,604.04,604.05,206.0
2025-03-27 11:30:00,603.4,603.72,603.16,603.72,1000.0,603.4,603.72,603.16,603.72,1000.0
2025-03-27 11:35:00,601.88,601.88,600.05,600.05,1134.0,601.88,601.88,600.05,600.05,1134.0
2025-03-27 11:40:00,600.84,600.94,599.79,600.94,2634.0,600.84,600.94,599.79,600.94,2634.0
2025-03-27 11:45:00,601.13,601.28,601.12,601.28,200.0,601.13,601.28,601.12,601.28,200.0
2025-03-27 11:50:00,601.13,601.13,601.12,601.13,300.0,601.13,601.13,601.12,601.13,300.0
2025-03-27 11:55:00,601.38,601.38,600.78,600.78,200.0,601.38,601.38,600.78,600.78,200.0
2025-03-27 12:00:00,600.43,601.66,600.01,601.66,520.0,600.43,601.66,600.01,601.66,520.0
2025-03-27 12:05:00,601.52,602.51,601.51,602.51,300.0,601.52,602.51,601.51,602.51,300.0
2025-03-27 12:10:00,602.51,602.51,602.51,602.51,0.0,602.51,602.51,602.51,602.51,0.0
2025-03-27 12:15:00,602.7,604.5,602.7,604.5,658.0,602.7,604.5,602.7,604.5,658.0
2025-03-27 12:20:00,604.5,604.55,603.29,603.29,2008.0,604.5,604.55,603.29,603.29,2008.0
2025-03-27 12:25:00,602.63,603.52,602.63,603.52,200.0,602.63,603.52,602.63,603.52,200.0
2025-03-27 12:30:00,602.68,602.68,602.67,602.68,100.0,602.68,602.68,602.67,602.68,100.0
2025-03-27 12:35:00,601.74,601.97,601.62,601.97,400.0,601.74,601.97,601.62,601.97,400.0
2025-03-27 12:40:00,601.97,601.97,601.97,601.97,0.0,601.97,601.97,601.97,601.97,0.0
2025-03-27 12:45:00,601.65,601.67,601.65,601.67,462.0,601.65,601.67,601.65,601.67,462.0
2025-03-27 12:50:00,600.42,601.17,600.11,601.17,1253.0,600.42,601.17,600.11,601.17,1253.0
2025-03-27 12:55:00,600.05,600.61,599.59,600.05,2599.0,600.05,600.61,599.59,600.05,2599.0
2025-03-27 13:00:00,600.57,601.43,600.24,601.19,1111.0,600.57,601.43,600.24,601.19,1111.0
2025-03-27 13:05:00,601.48,601.48,601.48,601.48,666.0,601.48,601.48,601.48,601.48,666.0
2025-03-27 13:10:00,601.96,602.57,600.73,601.8,820.0,601.96,602.57,600.73,601.8,820.0
2025-03-27 13:15:00,602.99,603.25,602.09,602.88,802.0,602.99,603.25,602.09,602.88,802.0
2025-03-27 13:20:00,602.54,602.54,602.07,602.07,400.0,602.54,602.54,602.07,602.07,400.0
2025-03-27 13:25:00,601.56,601.56,601.31,601.31,300.0,601.56,601.56,601.31,601.31,300.0
2025-03-27 13:30:00,600.56,602.06,600.56,601.32,1574.0,600.56,602.06,600.56,601.32,1574.0
2025-03-27 13:35:00,601.32,602.66,600.06,602.49,3533.0,601.32,602.66,600.06,602.49,3533.0
2025-03-27 13:40:00,600.8,601.23,600.63,601.23,549.0,600.8,601.23,600.63,601.23,549.0
2025-03-27 13:45:00,602.22,602.22,601.72,601.72,300.0,602.22,602.22,601.72,601.72,300.0
2025-03-27 13:50:00,601.87,601.87,600.96,600.96,300.0,601.87,601.87,600.96,600.96,300.0
2025-03-27 13:55:00,599.95,600.51,599.81,599.81,1426.0,599.95,600.51,599.81,599.81,1426.0
2025-03-27 14:00:00,600.05,600.38,599.84,600.38,800.0,600.05,600.38,599.84,600.38,800.0
2025-03-27 14:05:00,600.38,601.63,599.7,601.63,600.0,600.38,601.63,599.7,601.63,600.0
2025-03-27 14:10:00,600.85,601.46,600.83,601.46,700.0,600.85,601.46,600.83,601.46,700.0
2025-03-27 14:15:00,601.2,601.2,600.46,600.46,300.0,601.2,601.2,600.46,600.46,300.0
2025-03-27 14:20:00,601.18,601.18,601.17,601.18,100.0,601.18,601.18,601.17,601.18,100.0
2025-03-27 14:25:00,601.19,602.27,600.66,601.41,11373.0,601.19,602.27,600.66,601.41,11373.0
2025-03-27 14:30:00,601.41,601.78,601.25,601.26,644.0,601.41,601.78,601.25,601.26,644.0
2025-03-27 14:35:00,602.32,602.32,602.32,602.32,100.0,602.32,602.32,602.32,602.32,100.0
2025-03-27 14:40:00,602.66,603.26,602.66,603.26,379.0,602.66,603.26,602.66,603.26,379.0
2025-03-27 14:45:00,602.52,602.59,602.52,602.59,400.0,602.52,602.59,602.52,602.59,400.0
2025-03-27 14:50:00,602.87,603.25,602.64,602.7,700.0,602.87,603.25,602.64,602.7,700.0
2025-03-27 14:55:00,601.88,601.88,600.55,600.56,500.0,601.88,601.88,600.55,600.56,500.0
2025-03-27 15:00:00,601.14,601.15,600.0,600.0,5267.0,601.14,601.15,600.0,600.0,5267.0
2025-03-27 15:05:00,599.5,599.5,598.27,598.27,3775.0,599.5,599.5,598.27,598.27,3775.0
2025-03-27 15:10:00,598.14,599.45,598.14,598.58,6473.0,598.14,599.45,598.14,598.58,6473.0
2025-03-27 15:15:00,598.75,599.33,598.64,598.74,15382.0,598.75,599.33,598.64,598.74,15382.0
2025-03-27 15:20:00,598.75,600.09,598.74,599.6,20942.0,598.75,600.09,598.74,599.6,20942.0
2025-03-27 15:25:00,599.6,600.17,599.14,599.59,11371.0,599.6,600.17,599.14,599.59,11371.0
2025-03-27 15:30:00,599.18,599.49,598.09,598.65,1793.0,599.18,599.49,598.09,598.65,1793.0
2025-03-27 15:35:00,597.83,597.83,597.09,597.1,1693.0,597.83,597.83,597.09,597.1,1693.0
2025-03-27 15:40:00,596.62,597.29,595.9,596.67,2948.0,596.62,597.29,595.9,596.67,2948.0
2025-03-27 15:45:00,596.5,596.51,594.68,595.36,2191.0,596.5,596.51,594.68,595.36,2191.0
2025-03-27 15:50:00,595.22,595.22,592.42,593.82,6766.0,595.22,595.22,592.42,593.82,6766.0
2025-03-27 15:55:00,594.16,594.33,592.6,592.74,18347.0,594.16,594.33,592.6,592.74,18347.0
2025-03-28 09:30:00,591.97,591.97,588.42,588.99,7350.0,591.97,591.97,588.42,588.99,7350.0
2025-03-28 09:35:00,588.99,590.66,587.75,590.0,3155.0,588.99,590.66,587.75,590.0,3155.0
2025-03-28 09:40:00,590.0,591.62,589.16,589.7,25588.0,590.0,591.62,589.16,589.7,25588.0
2025-03-28 09:45:00,589.57,592.35,588.41,592.35,9620.0,589.57,592.35,588.41,592.35,9620.0
2025-03-28 09:50:00,593.98,593.98,592.34,593.36,9080.0,593.98,593.98,592.34,593.36,9080.0
2025-03-28 09:55:00,593.34,593.34,590.45,591.71,1200.0,593.34,593.34,590.45,591.71,1200.0
2025-03-28 10:00:00,589.76,592.99,589.55,592.99,3768.0,589.76,592.99,589.55,592.99,3768.0
2025-03-28 10:05:00,591.96,591.96,588.0,588.45,1482.0,591.96,591.96,588.0,588.45,1482.0
2025-03-28 10:10:00,587.86,589.6,585.85,587.49,2996.0,587.86,589.6,585.85,587.49,2996.0
2025-03-28 10:15:00,586.41,587.68,586.0,586.38,2484.0,586.41,587.68,586.0,586.38,2484.0
2025-03-28 10:20:00,586.54,587.68,586.54,586.63,1922.0,586.54,587.68,586.54,586.63,1922.0
2025-03-28 10:25:00,585.82,585.82,583.05,584.55,4106.0,585.82,585.82,583.05,584.55,4106.0
2025-03-28 10:30:00,584.55,584.6,584.55,584.55,400.0,584.55,584.6,584.55,584.55,400.0
2025-03-28 10:35:00,583.34,584.52,583.34,584.39,814.0,583.34,584.52,583.34,584.39,814.0
2025-03-28 10:40:00,584.93,585.59,583.71,585.33,4999.0,584.93,585.59,583.71,585.33,4999.0
2025-03-28 10:45:00,585.17,585.18,585.17,585.17,100.0,585.17,585.18,585.17,585.17,100.0
2025-03-28 10:50:00,584.92,584.93,583.69,584.01,730.0,584.92,584.93,583.69,584.01,730.0
2025-03-28 10:55:00,583.32,583.32,583.32,583.32,100.0,583.32,583.32,583.32,583.32,100.0
2025-03-28 11:00:00,581.18,581.18,580.18,580.18,400.0,581.18,581.18,580.18,580.18,400.0
2025-03-28 11:05:00,580.44,580.99,579.43,580.23,3100.0,580.44,580.99,579.43,580.23,3100.0
2025-03-28 11:10:00,580.62,582.11,580.62,581.64,1920.0,580.62,582.11,580.62,581.64,1920.0
2025-03-28 11:15:00,581.27,582.71,581.2,581.75,1080.0,581.27,582.71,581.2,581.75,1080.0
2025-03-28 11:20:00,582.71,582.8,581.79,581.79,1209.0,582.71,582.8,581.79,581.79,1209.0
2025-03-28 11:25:00,583.18,584.38,583.16,584.38,800.0,583.18,584.38,583.16,584.38,800.0
2025-03-28 11:30:00,584.07,585.05,584.07,585.05,913.0,584.07,585.05,584.07,585.05,913.0
2025-03-28 11:35:00,585.14,585.27,585.14,585.25,500.0,585.14,585.27,585.14,585.25,500.0
2025-03-28 11:40:00,585.92,585.92,584.68,585.27,1931.0,585.92,585.92,584.68,585.27,1931.0
2025-03-28 11:45:00,585.4,585.4,585.4,585.4,200.0,585.4,585.4,585.4,585.4,200.0
2025-03-28 11:50:00,586.0,586.0,583.6,583.6,2220.0,586.0,586.0,583.6,583.6,2220.0
2025-03-28 11:55:00,583.74,584.84,583.73,584.79,3035.0,583.74,584.84,583.73,584.79,3035.0
2025-03-28 12:00:00,584.39,584.54,584.19,584.44,400.0,584.39,584.54,584.19,584.44,400.0
2025-03-28 12:05:00,584.44,585.21,584.21,584.21,500.0,584.44,585.21,584.21,584.21,500.0
2025-03-28 12:10:00,584.1,584.83,584.1,584.38,602.0,584.1,584.83,584.1,584.38,602.0
2025-03-28 12:15:00,584.2,584.2,581.79,581.79,754.0,584.2,584.2,581.79,581.79,754.0
2025-03-28 12:20:00,582.57,582.64,582.57,582.63,200.0,582.57,582.64,582.57,582.63,200.0
2025-03-28 12:25:00,582.72,583.21,582.47,583.21,950.0,582.72,583.21,582.47,583.21,950.0
2025-03-28 12:30:00,582.72,584.35,582.72,583.7,1752.0,582.72,584.35,582.72,583.7,1752.0
2025-03-28 12:35:00,583.7,584.31,583.49,583.5,500.0,583.7,584.31,583.49,583.5,500.0
2025-03-28 12:40:00,583.58,583.58,583.32,583.58,300.0,583.58,583.58,583.32,583.58,300.0
2025-03-28 12:45:00,583.15,583.72,582.77,583.29,1120.0,583.15,583.72,582.77,583.29,1120.0
2025-03-28 12:50:00,583.07,583.07,583.06,583.07,100.0,583.07,583.07,583.06,583.07,100.0
2025-03-28 12:55:00,582.41,582.65,582.09,582.29,806.0,582.41,582.65,582.09,582.29,806.0
2025-03-28 13:00:00,581.57,581.57,580.95,581.3,1610.0,581.57,581.57,580.95,581.3,1610.0
2025-03-28 13:05:00,581.33,581.33,580.08,580.5,300.0,581.33,581.33,580.08,580.5,300.0
2025-03-28 13:10:00,579.66,580.68,579.01,579.44,2792.0,579.66,580.68,579.01,579.44,2792.0
2025-03-28 13:15:00,579.46,579.54,578.35,579.0,10976.0,579.46,579.54,578.35,579.0,10976.0
2025-03-28 13:20:00,579.08,579.14,578.22,578.22,1450.0,579.08,579.14,578.22,578.22,1450.0
2025-03-28 13:25:00,578.28,578.28,577.42,577.42,820.0,578.28,578.28,577.42,577.42,820.0
2025-03-28 13:30:00,576.72,577.6,576.72,577.6,512.0,576.72,577.6,576.72,577.6,512.0
2025-03-28 13:35:00,578.19,578.19,576.49,576.97,1400.0,578.19,578.19,576.49,576.97,1400.0
2025-03-28 13:40:00,576.97,577.48,576.64,577.27,1200.0,576.97,577.48,576.64,577.27,1200.0
2025-03-28 13:45:00,577.18,577.75,576.45,577.59,1405.0,577.18,577.75,576.45,577.59,1405.0
2025-03-28 13:50:00,577.57,577.57,576.19,576.2,1400.0,577.57,577.57,576.19,576.2,1400.0
2025-03-28 13:55:00,577.3,578.97,577.28,578.97,1029.0,577.3,578.97,577.28,578.97,1029.0
2025-03-28 14:00:00,579.73,579.73,579.61,579.62,400.0,579.73,579.73,579.61,579.62,400.0
2025-03-28 14:05:00,580.06,580.66,580.06,580.66,950.0,580.06,580.66,580.06,580.66,950.0
2025-03-28 14:10:00,580.66,580.77,580.01,580.01,2396.0,580.66,580.77,580.01,580.01,2396.0
2025-03-28 14:15:00,580.54,580.54,579.93,580.42,1710.0,580.54,580.54,579.93,580.42,1710.0
2025-03-28 14:20:00,580.42,580.42,579.6,579.6,1000.0,580.42,580.42,579.6,579.6,1000.0
2025-03-28 14:25:00,579.78,580.02,578.99,578.99,1006.0,579.78,580.02,578.99,578.99,1006.0
2025-03-28 14:30:00,579.56,579.57,579.0,579.0,1793.0,579.56,579.57,579.0,579.0,1793.0
2025-03-28 14:35:00,579.26,579.27,577.76,577.76,1369.0,579.26,579.27,577.76,577.76,1369.0
2025-03-28 14:40:00,578.58,578.6,577.87,578.6,400.0,578.58,578.6,577.87,578.6,400.0
2025-03-28 14:45:00,578.7,578.7,577.93,578.28,500.0,578.7,578.7,577.93,578.28,500.0
2025-03-28 14:50:00,577.72,579.16,577.65,578.59,4175.0,577.72,579.16,577.65,578.59,4175.0
2025-03-28 14:55:00,578.56,579.09,578.25,578.25,5200.0,578.56,579.09,578.25,578.25,5200.0
2025-03-28 15:00:00,578.75,579.64,578.53,579.51,9680.0,578.75,579.64,578.53,579.51,9680.0
2025-03-28 15:05:00,579.51,579.64,578.9,579.49,2862.0,579.51,579.64,578.9,579.49,2862.0
2025-03-28 15:10:00,579.3,579.3,577.37,577.38,6901.0,579.3,579.3,577.37,577.38,6901.0
2025-03-28 15:15:00,577.46,578.16,576.54,576.63,8453.0,577.46,578.16,576.54,576.63,8453.0
2025-03-28 15:20:00,576.35,578.01,576.18,577.63,10532.0,576.35,578.01,576.18,577.63,10532.0
2025-03-28 15:25:00,577.57,577.88,576.05,576.14,8356.0,577.57,577.88,576.05,576.14,8356.0
2025-03-28 15:30:00,576.92,576.92,576.2,576.2,9737.0,576.92,576.92,576.2,576.2,9737.0
2025-03-28 15:35:00,576.08,576.62,575.65,576.26,14333.0,576.08,576.62,575.65,576.26,14333.0
2025-03-28 15:40:00,576.2,576.61,575.0,576.61,6809.0,576.2,576.61,575.0,576.61,6809.0
2025-03-28 15:45:00,576.61,578.95,576.61,578.66,27308.0,576.61,578.95,576.61,578.66,27308.0
2025-03-28 15:50:00,578.89,580.18,577.78,580.18,10411.0,578.89,580.18,577.78,580.18,10411.0
2025-03-28 15:55:00,580.5,581.98,580.01,580.59,35719.0,580.5,581.98,580.01,580.59,35719.0
2025-03-31 09:30:00,566.84,575.33,562.32,564.61,13983.0,566.84,575.33,562.32,564.61,13983.0
2025-03-31 09:35:00,562.33,564.65,560.01,562.33,18265.0,562.33,564.65,560.01,562.33,18265.0
2025-03-31 09:40:00,562.29,562.29,551.91,551.91,4087.0,562.29,562.29,551.91,551.91,4087.0
2025-03-31 09:45:00,551.0,556.75,550.76,554.48,12006.0,551.0,556.75,550.76,554.48,12006.0
2025-03-31 09:50:00,555.75,559.72,553.5,557.57,1753.0,555.75,559.72,553.5,557.57,1753.0
2025-03-31 09:55:00,559.81,563.12,558.33,559.35,3129.0,559.81,563.12,558.33,559.35,3129.0
2025-03-31 10:00:00,558.94,561.33,556.56,557.46,3904.0,558.94,561.33,556.56,557.46,3904.0
2025-03-31 10:05:00,557.57,561.67,557.57,560.88,2005.0,557.57,561.67,557.57,560.88,2005.0
2025-03-31 10:10:00,560.81,560.81,559.33,559.33,4996.0,560.81,560.81,559.33,559.33,4996.0
2025-03-31 10:15:00,560.65,561.67,557.52,557.52,4857.0,560.65,561.67,557.52,557.52,4857.0
2025-03-31 10:20:00,557.98,557.98,556.16,556.16,900.0,557.98,557.98,556.16,556.16,900.0
2025-03-31 10:25:00,556.79,558.21,554.6,554.78,1078.0,556.79,558.21,554.6,554.78,1078.0
2025-03-31 10:30:00,556.14,560.94,555.65,557.49,7153.0,556.14,560.94,555.65,557.49,7153.0
2025-03-31 10:35:00,557.31,559.05,555.26,556.52,3383.0,557.31,559.05,555.26,556.52,3383.0
2025-03-31 10:40:00,556.71,556.71,552.96,552.96,1666.0,556.71,556.71,552.96,552.96,1666.0
2025-03-31 10:45:00,552.59,555.12,552.59,553.96,1900.0,552.59,555.12,552.59,553.96,1900.0
2025-03-31 10:50:00,555.47,555.47,552.01,553.89,24358.0,555.47,555.47,552.01,553.89,24358.0
2025-03-31 10:55:00,554.72,554.72,552.56,553.17,2050.0,554.72,554.72,552.56,553.17,2050.0
2025-03-31 11:00:00,553.87,554.8,551.57,552.77,10296.0,553.87,554.8,551.57,552.77,10296.0
2025-03-31 11:05:00,552.77,554.5,551.92,553.67,7758.0,552.77,554.5,551.92,553.67,7758.0
2025-03-31 11:10:00,553.67,553.94,552.94,553.65,5930.0,553.67,553.94,552.94,553.65,5930.0
2025-03-31 11:15:00,553.65,557.07,553.65,557.07,4783.0,553.65,557.07,553.65,557.07,4783.0
2025-03-31 11:20:00,557.07,561.31,556.35,560.74,7705.0,557.07,561.31,556.35,560.74,7705.0
2025-03-31 11:25:00,560.74,562.37,557.28,557.72,7240.0,560.74,562.37,557.28,557.72,7240.0
2025-03-31 11:30:00,557.97,560.94,557.52,560.94,3860.0,557.97,560.94,557.52,560.94,3860.0
2025-03-31 11:35:00,561.44,563.07,560.42,562.56,1885.0,561.44,563.07,560.42,562.56,1885.0
2025-03-31 11:40:00,563.27,563.27,560.97,561.76,1480.0,563.27,563.27,560.97,561.76,1480.0
2025-03-31 11:45:00,562.4,563.84,562.4,563.84,300.0,562.4,563.84,562.4,563.84,300.0
2025-03-31 11:50:00,563.83,564.94,563.67,563.88,4068.0,563.83,564.94,563.67,563.88,4068.0
2025-03-31 11:55:00,564.04,564.04,561.88,562.33,2200.0,564.04,564.04,561.88,562.33,2200.0
2025-03-31 12:00:00,562.7,563.54,561.24,563.04,1914.0,562.7,563.54,561.24,563.04,1914.0
2025-03-31 12:05:00,562.93,563.54,562.01,562.26,3403.0,562.93,563.54,562.01,562.26,3403.0
2025-03-31 12:10:00,561.6,562.24,560.38,560.38,6440.0,561.6,562.24,560.38,560.38,6440.0
2025-03-31 12:15:00,561.3,562.25,560.36,562.24,4348.0,561.3,562.25,560.36,562.24,4348.0
2025-03-31 12:20:00,562.61,562.61,560.87,560.87,1022.0,562.61,562.61,560.87,560.87,1022.0
2025-03-31 12:25:00,561.24,563.86,561.24,563.38,4987.0,561.24,563.86,561.24,563.38,4987.0
2025-03-31 12:30:00,563.86,563.86,562.53,562.53,800.0,563.86,563.86,562.53,562.53,800.0
2025-03-31 12:35:00,563.07,563.47,561.96,563.47,1100.0,563.07,563.47,561.96,563.47,1100.0
2025-03-31 12:40:00,563.36,563.37,561.91,562.12,2798.0,563.36,563.37,561.91,562.12,2798.0
2025-03-31 12:45:00,562.12,562.19,561.4,561.95,1500.0,562.12,562.19,561.4,561.95,1500.0
2025-03-31 12:50:00,562.13,562.13,561.4,562.13,800.0,562.13,562.13,561.4,562.13,800.0
2025-03-31 12:55:00,561.43,562.13,559.37,559.37,3113.0,561.43,562.13,559.37,559.37,3113.0
2025-03-31 13:00:00,559.92,560.97,558.58,560.67,11859.0,559.92,560.97,558.58,560.67,11859.0
2025-03-31 13:05:00,560.89,563.61,560.87,563.56,2785.0,560.89,563.61,560.87,563.56,2785.0
2025-03-31 13:10:00,563.84,565.47,563.83,565.47,1300.0,563.84,565.47,563.83,565.47,1300.0
2025-03-31 13:15:00,565.17,565.38,562.85,562.85,3700.0,565.17,565.38,562.85,562.85,3700.0
2025-03-31 13:20:00,563.84,563.84,562.41,563.26,2400.0,563.84,563.84,562.41,563.26,2400.0
2025-03-31 13:25:00,563.61,564.38,563.25,564.35,1820.0,563.61,564.38,563.25,564.35,1820.0
2025-03-31 13:30:00,564.71,564.72,563.88,564.15,1361.0,564.71,564.72,563.88,564.15,1361.0
2025-03-31 13:35:00,564.46,566.68,564.45,566.68,2309.0,564.46,566.68,564.45,566.68,2309.0
2025-03-31 13:40:00,566.36,566.68,565.56,565.57,600.0,566.36,566.68,565.56,565.57,600.0
2025-03-31 13:45:00,565.43,565.58,564.6,565.58,2322.0,565.43,565.58,564.6,565.58,2322.0
2025-03-31 13:50:00,565.58,566.66,565.58,566.64,2429.0,565.58,566.66,565.58,566.64,2429.0
2025-03-31 13:55:00,566.66,566.66,565.24,565.24,200.0,566.66,566.66,565.24,565.24,200.0
2025-03-31 14:00:00,565.88,567.41,565.87,567.0,1774.0,565.88,567.41,565.87,567.0,1774.0
2025-03-31 14:05:00,567.49,568.03,567.48,568.03,596.0,567.49,568.03,567.48,568.03,596.0
2025-03-31 14:10:00,569.2,571.58,568.62,568.95,4771.0,569.2,571.58,568.62,568.95,4771.0
2025-03-31 14:15:00,568.78,569.62,568.74,569.62,3238.0,568.78,569.62,568.74,569.62,3238.0
2025-03-31 14:20:00,570.08,570.08,569.72,569.73,300.0,570.08,570.08,569.72,569.73,300.0
2025-03-31 14:25:00,569.26,569.84,569.26,569.84,200.0,569.26,569.84,569.26,569.84,200.0
2025-03-31 14:30:00,569.92,571.43,569.86,570.69,2342.0,569.92,571.43,569.86,570.69,2342.0
2025-03-31 14:35:00,571.62,572.01,571.61,571.8,904.0,571.62,572.01,571.61,571.8,904.0
2025-03-31 14:40:00,571.51,573.02,571.28,573.02,2221.0,571.51,573.02,571.28,573.02,2221.0
2025-03-31 14:45:00,572.29,572.3,570.93,571.39,4420.0,572.29,572.3,570.93,571.39,4420.0
2025-03-31 14:50:00,572.3,573.3,572.04,572.71,2208.0,572.3,573.3,572.04,572.71,2208.0
2025-03-31 14:55:00,572.43,572.43,570.31,570.31,3448.0,572.43,572.43,570.31,570.31,3448.0
2025-03-31 15:00:00,570.65,571.13,569.99,570.9,1911.0,570.65,571.13,569.99,570.9,1911.0
2025-03-31 15:05:00,570.86,571.63,570.86,571.19,1267.0,570.86,571.63,570.86,571.19,1267.0
2025-03-31 15:10:00,570.82,572.29,570.81,571.9,1935.0,570.82,572.29,570.81,571.9,1935.0
2025-03-31 15:15:00,571.85,572.49,571.04,571.04,1800.0,571.85,572.49,571.04,571.04,1800.0
2025-03-31 15:20:00,571.17,572.29,571.17,571.35,1549.0,571.17,572.29,571.17,571.35,1549.0
2025-03-31 15:25:00,570.1,570.18,567.0,567.0,4520.0,570.1,570.18,567.0,567.0,4520.0
2025-03-31 15:30:00,567.97,569.22,567.36,569.0,2778.0,567.97,569.22,567.36,569.0,2778.0
2025-03-31 15:35:00,569.66,570.35,568.47,570.35,1287.0,569.66,570.35,568.47,570.35,1287.0
2025-03-31 15:40:00,570.3,571.58,569.72,570.01,2900.0,570.3,571.58,569.72,570.01,2900.0
2025-03-31 15:45:00,569.09,569.7,566.49,568.36,5886.0,569.09,569.7,566.49,568.36,5886.0
2025-03-31 15:50:00,568.54,570.9,567.16,570.9,13258.0,568.54,570.9,567.16,570.9,13258.0
2025-03-31 15:55:00,570.68,571.43,568.62,571.28,38825.0,570.68,571.43,568.62,571.28,38825.0
2025-04-01 09:30:00,573.72,573.72,569.47,572.64,4971.0,573.72,573.72,569.47,572.64,4971.0
2025-04-01 09:35:00,569.22,569.8,566.8,568.0,2700.0,569.22,569.8,566.8,568.0,2700.0
2025-04-01 09:40:00,569.22,574.75,568.0,573.1,3094.0,569.22,574.75,568.0,573.1,3094.0
2025-04-01 09:45:00,576.93,580.86,574.73,576.24,1999.0,576.93,580.86,574.73,576.24,1999.0
2025-04-01 09:50:00,573.53,573.55,569.14,569.26,1720.0,573.53,573.55,569.14,569.26,1720.0
2025-04-01 09:55:00,569.38,571.71,569.38,570.03,814.0,569.38,571.71,569.38,570.03,814.0
2025-04-01 10:00:00,569.15,572.8,568.6,571.98,2610.0,569.15,572.8,568.6,571.98,2610.0
2025-04-01 10:05:00,571.98,573.11,568.95,568.95,1400.0,571.98,573.11,568.95,568.95,1400.0
2025-04-01 10:10:00,571.28,571.28,569.84,570.92,1420.0,571.28,571.28,569.84,570.92,1420.0
2025-04-01 10:15:00,569.17,569.17,567.95,567.95,431.0,569.17,569.17,567.95,567.95,431.0
2025-04-01 10:20:00,566.73,568.91,566.73,568.58,785.0,566.73,568.91,566.73,568.58,785.0
2025-04-01 10:25:00,568.23,570.48,568.13,568.75,1235.0,568.23,570.48,568.13,568.75,1235.0
2025-04-01 10:30:00,569.83,569.83,569.64,569.65,400.0,569.83,569.83,569.64,569.65,400.0
2025-04-01 10:35:00,569.07,571.35,569.06,569.8,900.0,569.07,571.35,569.06,569.8,900.0
2025-04-01 10:40:00,570.71,571.19,570.7,571.19,300.0,570.71,571.19,570.7,571.19,300.0
2025-04-01 10:45:00,570.87,570.87,570.0,570.0,311.0,570.87,570.87,570.0,570.0,311.0
2025-04-01 10:50:00,570.13,573.87,570.13,573.02,1700.0,570.13,573.87,570.13,573.02,1700.0
2025-04-01 10:55:00,573.02,573.02,573.02,573.02,0.0,573.02,573.02,573.02,573.02,0.0
2025-04-01 11:00:00,572.56,573.91,572.56,573.07,914.0,572.56,573.91,572.56,573.07,914.0
2025-04-01 11:05:00,574.75,576.22,574.75,576.21,801.0,574.75,576.22,574.75,576.21,801.0
2025-04-01 11:10:00,575.95,578.21,575.53,577.55,3502.0,575.95,578.21,575.53,577.55,3502.0
2025-04-01 11:15:00,577.5,578.21,577.5,578.21,758.0,577.5,578.21,577.5,578.21,758.0
2025-04-01 11:20:00,577.29,577.29,576.59,576.92,1413.0,577.29,577.29,576.59,576.92,1413.0
2025-04-01 11:25:00,576.97,576.97,576.51,576.62,4051.0,576.97,576.97,576.51,576.62,4051.0
2025-04-01 11:30:00,576.69,576.69,576.32,576.32,600.0,576.69,576.69,576.32,576.32,600.0
2025-04-01 11:35:00,576.7,577.95,575.88,577.84,11800.0,576.7,577.95,575.88,577.84,11800.0
2025-04-01 11:40:00,577.74,578.53,577.08,578.11,5910.0,577.74,578.53,577.08,578.11,5910.0
2025-04-01 11:45:00,579.06,580.77,579.05,580.17,800.0,579.06,580.77,579.05,580.17,800.0
2025-04-01 11:50:00,580.76,580.76,579.65,579.94,1065.0,580.76,580.76,579.65,579.94,1065.0
2025-04-01 11:55:00,579.73,579.73,579.73,579.73,100.0,579.73,579.73,579.73,579.73,100.0
2025-04-01 12:00:00,579.5,580.76,579.49,579.99,920.0,579.5,580.76,579.49,579.99,920.0
2025-04-01 12:05:00,579.98,580.72,579.97,580.71,200.0,579.98,580.72,579.97,580.71,200.0
2025-04-01 12:10:00,581.43,581.43,581.41,581.42,220.0,581.43,581.43,581.41,581.42,220.0
2025-04-01 12:15:00,581.43,581.65,581.01,581.64,1100.0,581.43,581.65,581.01,581.64,1100.0
2025-04-01 12:20:00,581.98,582.37,580.66,581.55,2039.0,581.98,582.37,580.66,581.55,2039.0
2025-04-01 12:25:00,580.77,581.48,579.36,579.55,5931.0,580.77,581.48,579.36,579.55,5931.0
2025-04-01 12:30:00,579.75,579.96,578.99,579.75,2049.0,579.75,579.96,578.99,579.75,2049.0
2025-04-01 12:35:00,579.75,579.89,578.59,579.07,4840.0,579.75,579.89,578.59,579.07,4840.0
2025-04-01 12:40:00,579.3,579.69,578.21,578.22,3520.0,579.3,579.69,578.21,578.22,3520.0
2025-04-01 12:45:00,578.15,578.51,577.54,578.17,5224.0,578.15,578.51,577.54,578.17,5224.0
2025-04-01 12:50:00,578.71,580.92,578.65,580.92,2520.0,578.71,580.92,578.65,580.92,2520.0
2025-04-01 12:55:00,580.92,580.92,580.92,580.92,0.0,580.92,580.92,580.92,580.92,0.0
2025-04-01 13:00:00,580.25,580.92,580.24,580.92,500.0,580.25,580.92,580.24,580.92,500.0
2025-04-01 13:05:00,579.73,579.73,578.89,578.89,1621.0,579.73,579.73,578.89,578.89,1621.0
2025-04-01 13:10:00,578.84,580.08,578.83,580.08,600.0,578.84,580.08,578.83,580.08,600.0
2025-04-01 13:15:00,579.16,579.16,579.16,579.16,177.0,579.16,579.16,579.16,579.16,177.0
2025-04-01 13:20:00,578.6,578.87,578.6,578.8,1000.0,578.6,578.87,578.6,578.8,1000.0
2025-04-01 13:25:00,579.53,579.54,578.43,578.52,800.0,579.53,579.54,578.43,578.52,800.0
2025-04-01 13:30:00,579.64,579.64,578.92,578.92,1145.0,579.64,579.64,578.92,578.92,1145.0
2025-04-01 13:35:00,579.04,579.38,578.82,579.32,3479.0,579.04,579.38,578.82,579.32,3479.0
2025-04-01 13:40:00,579.38,580.68,579.33,579.39,1724.0,579.38,580.68,579.33,579.39,1724.0
2025-04-01 13:45:00,578.47,578.6,578.47,578.6,200.0,578.47,578.6,578.47,578.6,200.0
2025-04-01 13:50:00,579.11,579.44,579.11,579.39,525.0,579.11,579.44,579.11,579.39,525.0
2025-04-01 13:55:00,578.86,578.86,577.67,577.85,1100.0,578.86,578.86,577.67,577.85,1100.0
2025-04-01 14:00:00,577.71,577.71,575.83,576.0,1000.0,577.71,577.71,575.83,576.0,1000.0
2025-04-01 14:05:00,576.55,576.59,575.05,575.05,800.0,576.55,576.59,575.05,575.05,800.0
2025-04-01 14:10:00,575.4,575.4,574.61,575.22,1126.0,575.4,575.4,574.61,575.22,1126.0
2025-04-01 14:15:00,575.22,575.22,575.22,575.22,0.0,575.22,575.22,575.22,575.22,0.0
2025-04-01 14:20:00,574.17,574.17,574.17,574.17,100.0,574.17,574.17,574.17,574.17,100.0
2025-04-01 14:25:00,574.34,574.71,574.0,574.71,400.0,574.34,574.71,574.0,574.71,400.0
2025-04-01 14:30:00,575.08,575.72,575.06,575.55,1312.0,575.08,575.72,575.06,575.55,1312.0
2025-04-01 14:35:00,575.55,575.55,574.17,574.18,650.0,575.55,575.55,574.17,574.18,650.0
2025-04-01 14:40:00,574.9,575.67,574.78,575.67,400.0,574.9,575.67,574.78,575.67,400.0
2025-04-01 14:45:00,575.73,575.73,575.3,575.3,700.0,575.73,575.73,575.3,575.3,700.0
2025-04-01 14:50:00,575.67,576.48,575.67,576.48,300.0,575.67,576.48,575.67,576.48,300.0
2025-04-01 14:55:00,577.7,577.96,577.68,577.86,605.0,577.7,577.96,577.68,577.86,605.0
2025-04-01 15:00:00,577.97,578.51,577.96,578.5,827.0,577.97,578.51,577.96,578.5,827.0
2025-04-01 15:05:00,579.3,579.37,579.28,579.37,520.0,579.3,579.37,579.28,579.37,520.0
2025-04-01 15:10:00,578.8,579.36,578.18,578.36,2300.0,578.8,579.36,578.18,578.36,2300.0
2025-04-01 15:15:00,578.65,580.01,578.58,579.25,1920.0,578.65,580.01,578.58,579.25,1920.0
2025-04-01 15:20:00,579.28,580.42,579.28,580.42,737.0,579.28,580.42,579.28,580.42,737.0
2025-04-01 15:25:00,580.67,581.84,580.03,580.63,4931.0,580.67,581.84,580.03,580.63,4931.0
2025-04-01 15:30:00,580.03,581.9,580.03,581.33,3002.0,580.03,581.9,580.03,581.33,3002.0
2025-04-01 15:35:00,581.39,581.39,580.26,580.89,700.0,581.39,581.39,580.26,580.89,700.0
2025-04-01 15:40:00,580.95,582.18,580.95,581.64,5392.0,580.95,582.18,580.95,581.64,5392.0
2025-04-01 15:45:00,581.88,582.63,581.85,582.18,2478.0,581.88,582.63,581.85,582.18,2478.0
2025-04-01 15:50:00,582.35,584.48,581.08,584.18,13383.0,582.35,584.48,581.08,584.18,13383.0
2025-04-01 15:55:00,584.18,584.18,581.37,581.73,19143.0,584.18,584.18,581.37,581.73,19143.0
2025-04-02 09:30:00,573.92,579.99,573.92,579.99,8603.0,573.92,579.99,573.92,579.99,8603.0
2025-04-02 09:35:00,580.28,592.14,580.28,590.11,3667.0,580.28,592.14,580.28,590.11,3667.0
2025-04-02 09:40:00,590.11,591.46,586.66,588.94,4948.0,590.11,591.46,586.66,588.94,4948.0
2025-04-02 09:45:00,589.27,592.24,589.27,590.02,11460.0,589.27,592.24,589.27,590.02,11460.0
2025-04-02 09:50:00,590.77,591.49,587.0,587.0,7312.0,590.77,591.49,587.0,587.0,7312.0
2025-04-02 09:55:00,587.0,588.27,584.58,585.23,3668.0,587.0,588.27,584.58,585.23,3668.0
2025-04-02 10:00:00,582.72,588.94,582.72,588.3,4535.0,582.72,588.94,582.72,588.3,4535.0
2025-04-02 10:05:00,586.98,588.85,582.74,583.76,6688.0,586.98,588.85,582.74,583.76,6688.0
2025-04-02 10:10:00,583.76,586.19,583.65,586.19,3299.0,583.76,586.19,583.65,586.19,3299.0
2025-04-02 10:15:00,584.18,585.81,582.93,584.84,2600.0,584.18,585.81,582.93,584.84,2600.0
2025-04-02 10:20:00,585.27,588.56,585.16,588.56,1300.0,585.27,588.56,585.16,588.56,1300.0
2025-04-02 10:25:00,587.13,587.37,586.04,587.37,2722.0,587.13,587.37,586.04,587.37,2722.0
2025-04-02 10:30:00,586.63,587.29,585.62,587.29,1300.0,586.63,587.29,585.62,587.29,1300.0
2025-04-02 10:35:00,586.75,587.22,586.75,587.22,476.0,586.75,587.22,586.75,587.22,476.0
2025-04-02 10:40:00,586.83,588.23,586.83,587.5,2150.0,586.83,588.23,586.83,587.5,2150.0
2025-04-02 10:45:00,589.0,590.0,588.51,588.94,3563.0,589.0,590.0,588.51,588.94,3563.0
2025-04-02 10:50:00,588.81,590.0,587.97,588.93,1460.0,588.81,590.0,587.97,588.93,1460.0
2025-04-02 10:55:00,588.93,589.66,588.93,589.06,1800.0,588.93,589.66,588.93,589.06,1800.0
2025-04-02 11:00:00,587.81,589.22,587.81,588.74,4660.0,587.81,589.22,587.81,588.74,4660.0
2025-04-02 11:05:00,588.78,591.2,588.78,590.36,5529.0,588.78,591.2,588.78,590.36,5529.0
2025-04-02 11:10:00,590.87,591.79,588.1,588.1,1796.0,590.87,591.79,588.1,588.1,1796.0
2025-04-02 11:15:00,589.06,589.24,588.44,588.88,5143.0,589.06,589.24,588.44,588.88,5143.0
2025-04-02 11:20:00,588.88,592.35,588.87,592.35,2062.0,588.88,592.35,588.87,592.35,2062.0
2025-04-02 11:25:00,593.03,595.18,592.87,593.96,2678.0,593.03,595.18,592.87,593.96,2678.0
2025-04-02 11:30:00,593.25,594.51,592.87,593.94,2878.0,593.25,594.51,592.87,593.94,2878.0
2025-04-02 11:35:00,593.23,594.37,593.1,593.8,3430.0,593.23,594.37,593.1,593.8,3430.0
2025-04-02 11:40:00,593.8,594.41,592.77,592.77,2690.0,593.8,594.41,592.77,592.77,2690.0
2025-04-02 11:45:00,592.0,593.02,591.53,592.34,3743.0,592.0,593.02,591.53,592.34,3743.0
2025-04-02 11:50:00,592.08,593.08,591.87,593.06,4094.0,592.08,593.08,591.87,593.06,4094.0
2025-04-02 11:55:00,593.18,594.34,592.69,594.14,5397.0,593.18,594.34,592.69,594.14,5397.0
2025-04-02 12:00:00,593.7,593.7,592.63,592.63,305.0,593.7,593.7,592.63,592.63,305.0
2025-04-02 12:05:00,592.73,593.35,592.24,592.92,3147.0,592.73,593.35,592.24,592.92,3147.0
2025-04-02 12:10:00,592.99,594.87,592.99,594.32,3350.0,592.99,594.87,592.99,594.32,3350.0
2025-04-02 12:15:00,594.32,595.75,594.31,595.4,2940.0,594.32,595.75,594.31,595.4,2940.0
2025-04-02 12:20:00,595.22,596.52,595.21,596.36,3040.0,595.22,596.52,595.21,596.36,3040.0
2025-04-02 12:25:00,596.04,597.81,595.46,597.81,3323.0,596.04,597.81,595.46,597.81,3323.0
2025-04-02 12:30:00,597.17,597.38,596.21,596.55,1206.0,597.17,597.38,596.21,596.55,1206.0
2025-04-02 12:35:00,596.85,596.85,594.96,594.96,2200.0,596.85,596.85,594.96,594.96,2200.0
2025-04-02 12:40:00,595.15,596.44,595.15,596.25,3218.0,595.15,596.44,595.15,596.25,3218.0
2025-04-02 12:45:00,596.25,597.03,595.68,597.02,1711.0,596.25,597.03,595.68,597.02,1711.0
2025-04-02 12:50:00,597.75,598.62,595.87,596.21,5932.0,597.75,598.62,595.87,596.21,5932.0
2025-04-02 12:55:00,596.14,596.54,595.33,596.12,2747.0,596.14,596.54,595.33,596.12,2747.0
2025-04-02 13:00:00,596.12,597.38,596.12,596.84,1400.0,596.12,597.38,596.12,596.84,1400.0
2025-04-02 13:05:00,597.5,598.66,597.44,598.66,4506.0,597.5,598.66,597.44,598.66,4506.0
2025-04-02 13:10:00,598.13,599.27,598.04,598.97,2020.0,598.13,599.27,598.04,598.97,2020.0
2025-04-02 13:15:00,598.93,599.01,598.29,599.01,2340.0,598.93,599.01,598.29,599.01,2340.0
2025-04-02 13:20:00,598.96,599.01,597.74,598.24,2043.0,598.96,599.01,597.74,598.24,2043.0
2025-04-02 13:25:00,598.38,598.9,598.23,598.24,1100.0,598.38,598.9,598.23,598.24,1100.0
2025-04-02 13:30:00,598.02,598.02,596.16,596.19,1814.0,598.02,598.02,596.16,596.19,1814.0
2025-04-02 13:35:00,596.15,596.78,595.59,595.88,5850.0,596.15,596.78,595.59,595.88,5850.0
2025-04-02 13:40:00,595.79,595.79,595.0,595.0,300.0,595.79,595.79,595.0,595.0,300.0
2025-04-02 13:45:00,593.59,593.81,592.89,592.96,612.0,593.59,593.81,592.89,592.96,612.0
2025-04-02 13:50:00,592.86,592.88,592.13,592.84,1400.0,592.86,592.88,592.13,592.84,1400.0
2025-04-02 13:55:00,593.59,593.81,593.06,593.81,400.0,593.59,593.81,593.06,593.81,400.0
2025-04-02 14:00:00,593.51,595.07,593.51,594.94,1520.0,593.51,595.07,593.51,594.94,1520.0
2025-04-02 14:05:00,592.5,593.19,589.9,590.42,13965.0,592.5,593.19,589.9,590.42,13965.0
2025-04-02 14:10:00,590.0,590.0,589.99,590.0,100.0,590.0,590.0,589.99,590.0,100.0
2025-04-02 14:15:00,590.61,590.61,586.43,587.49,14803.0,590.61,590.61,586.43,587.49,14803.0
2025-04-02 14:20:00,588.54,589.1,587.94,588.06,2251.0,588.54,589.1,587.94,588.06,2251.0
2025-04-02 14:25:00,587.14,588.17,585.74,586.4,1010.0,587.14,588.17,585.74,586.4,1010.0
2025-04-02 14:30:00,587.75,589.08,586.57,588.42,1666.0,587.75,589.08,586.57,588.42,1666.0
2025-04-02 14:35:00,589.3,591.08,589.3,591.08,1400.0,589.3,591.08,589.3,591.08,1400.0
2025-04-02 14:40:00,592.3,592.32,591.79,591.79,500.0,592.3,592.32,591.79,591.79,500.0
2025-04-02 14:45:00,592.02,592.02,590.84,591.32,1900.0,592.02,592.02,590.84,591.32,1900.0
2025-04-02 14:50:00,591.03,591.03,591.03,591.03,100.0,591.03,591.03,591.03,591.03,100.0
2025-04-02 14:55:00,589.79,590.21,588.02,588.02,2301.0,589.79,590.21,588.02,588.02,2301.0
2025-04-02 15:00:00,588.42,590.48,588.39,590.48,778.0,588.42,590.48,588.39,590.48,778.0
2025-04-02 15:05:00,589.82,589.82,588.79,588.8,823.0,589.82,589.82,588.79,588.8,823.0
2025-04-02 15:10:00,588.63,588.78,588.24,588.7,1359.0,588.63,588.78,588.24,588.7,1359.0
2025-04-02 15:15:00,587.83,588.52,586.4,586.71,3106.0,587.83,588.52,586.4,586.71,3106.0
2025-04-02 15:20:00,586.85,587.64,585.9,587.27,2541.0,586.85,587.64,585.9,587.27,2541.0
2025-04-02 15:25:00,588.23,588.98,587.97,588.84,1601.0,588.23,588.98,587.97,588.84,1601.0
2025-04-02 15:30:00,588.1,590.37,587.89,590.37,2299.0,588.1,590.37,587.89,590.37,2299.0
2025-04-02 15:35:00,591.6,591.6,590.53,590.61,2448.0,591.6,591.6,590.53,590.61,2448.0
2025-04-02 15:40:00,590.7,592.52,589.17,590.25,3672.0,590.7,592.52,589.17,590.25,3672.0
2025-04-02 15:45:00,591.31,593.25,591.31,592.88,1853.0,591.31,593.25,591.31,592.88,1853.0
2025-04-02 15:50:00,593.34,593.34,590.52,593.32,13210.0,593.34,593.34,590.52,593.32,13210.0
2025-04-02 15:55:00,593.32,594.21,592.59,592.75,40497.0,593.32,594.21,592.59,592.75,40497.0
2025-04-03 09:30:00,558.72,558.72,552.59,557.03,14365.0,558.72,558.72,552.59,557.03,14365.0
2025-04-03 09:35:00,557.02,557.02,547.3,550.88,13918.0,557.02,557.02,547.3,550.88,13918.0
2025-04-03 09:40:00,549.93,549.93,540.56,543.85,12481.0,549.93,549.93,540.56,543.85,12481.0
2025-04-03 09:45:00,543.83,543.83,535.73,539.21,4810.0,543.83,543.83,535.73,539.21,4810.0
2025-04-03 09:50:00,535.25,539.0,535.01,537.64,5747.0,535.25,539.0,535.01,537.64,5747.0
2025-04-03 09:55:00,538.68,538.68,528.49,530.3,7711.0,538.68,538.68,528.49,530.3,7711.0
2025-04-03 10:00:00,528.48,534.9,527.69,530.0,9523.0,528.48,534.9,527.69,530.0,9523.0
2025-04-03 10:05:00,530.0,532.29,530.0,531.15,10018.0,530.0,532.29,530.0,531.15,10018.0
2025-04-03 10:10:00,530.87,531.9,527.6,530.33,13790.0,530.87,531.9,527.6,530.33,13790.0
2025-04-03 10:15:00,530.33,533.69,529.02,529.02,3781.0,530.33,533.69,529.02,529.02,3781.0
2025-04-03 10:20:00,530.23,530.4,528.46,529.39,1293.0,530.23,530.4,528.46,529.39,1293.0
2025-04-03 10:25:00,529.6,534.37,529.6,532.11,4455.0,529.6,534.37,529.6,532.11,4455.0
2025-04-03 10:30:00,534.28,535.08,533.42,534.88,1879.0,534.28,535.08,533.42,534.88,1879.0
2025-04-03 10:35:00,533.25,533.32,531.51,532.43,8504.0,533.25,533.32,531.51,532.43,8504.0
2025-04-03 10:40:00,532.09,532.9,531.1,532.9,9807.0,532.09,532.9,531.1,532.9,9807.0
2025-04-03 10:45:00,532.0,532.0,528.3,528.3,9255.0,532.0,532.0,528.3,528.3,9255.0
2025-04-03 10:50:00,528.05,529.91,528.05,529.65,3652.0,528.05,529.91,528.05,529.65,3652.0
2025-04-03 10:55:00,529.9,531.18,529.19,529.81,4625.0,529.9,531.18,529.19,529.81,4625.0
2025-04-03 11:00:00,530.05,530.4,528.45,529.2,4826.0,530.05,530.4,528.45,529.2,4826.0
2025-04-03 11:05:00,529.47,529.47,528.38,528.38,8599.0,529.47,529.47,528.38,528.38,8599.0
2025-04-03 11:10:00,528.85,532.78,528.85,532.76,4426.0,528.85,532.78,528.85,532.76,4426.0
2025-04-03 11:15:00,532.76,534.63,532.76,533.19,9927.0,532.76,534.63,532.76,533.19,9927.0
2025-04-03 11:20:00,533.48,533.64,530.59,531.78,2577.0,533.48,533.64,530.59,531.78,2577.0
2025-04-03 11:25:00,531.91,533.32,530.75,530.75,4098.0,531.91,533.32,530.75,530.75,4098.0
2025-04-03 11:30:00,531.24,532.36,530.59,530.82,4145.0,531.24,532.36,530.59,530.82,4145.0
2025-04-03 11:35:00,531.52,533.95,531.3,532.34,4583.0,531.52,533.95,531.3,532.34,4583.0
2025-04-03 11:40:00,533.25,533.75,531.44,531.44,3175.0,533.25,533.75,531.44,531.44,3175.0
2025-04-03 11:45:00,531.79,531.88,528.92,531.2,7964.0,531.79,531.88,528.92,531.2,7964.0
2025-04-03 11:50:00,531.13,531.65,529.65,531.65,2112.0,531.13,531.65,529.65,531.65,2112.0
2025-04-03 11:55:00,532.04,533.79,531.88,532.42,4625.0,532.04,533.79,531.88,532.42,4625.0
2025-04-03 12:00:00,532.47,535.89,532.45,533.09,3044.0,532.47,535.89,532.45,533.09,3044.0
2025-04-03 12:05:00,532.7,534.76,532.69,533.78,1700.0,532.7,534.76,532.69,533.78,1700.0
2025-04-03 12:10:00,533.17,535.23,532.79,534.62,5578.0,533.17,535.23,532.79,534.62,5578.0
2025-04-03 12:15:00,534.93,534.93,533.68,534.43,1232.0,534.93,534.93,533.68,534.43,1232.0
2025-04-03 12:20:00,534.43,534.43,533.55,533.56,500.0,534.43,534.43,533.55,533.56,500.0
2025-04-03 12:25:00,534.11,534.11,532.72,533.39,700.0,534.11,534.11,532.72,533.39,700.0
2025-04-03 12:30:00,534.23,534.38,531.28,531.28,5777.0,534.23,534.38,531.28,531.28,5777.0
2025-04-03 12:35:00,531.64,533.18,531.31,532.54,3497.0,531.64,533.18,531.31,532.54,3497.0
2025-04-03 12:40:00,532.62,534.73,532.62,534.16,3826.0,532.62,534.73,532.62,534.16,3826.0
2025-04-03 12:45:00,534.03,535.18,533.22,535.18,3363.0,534.03,535.18,533.22,535.18,3363.0
2025-04-03 12:50:00,535.15,535.18,532.18,532.18,2432.0,535.15,535.18,532.18,532.18,2432.0
2025-04-03 12:55:00,532.66,532.66,531.2,531.84,3328.0,532.66,532.66,531.2,531.84,3328.0
2025-04-03 13:00:00,532.54,533.6,531.28,533.6,4732.0,532.54,533.6,531.28,533.6,4732.0
2025-04-03 13:05:00,533.73,534.93,533.73,534.54,4077.0,533.73,534.93,533.73,534.54,4077.0
2025-04-03 13:10:00,534.43,535.54,533.96,534.88,3950.0,534.43,535.54,533.96,534.88,3950.0
2025-04-03 13:15:00,535.21,536.72,534.88,535.57,2000.0,535.21,536.72,534.88,535.57,2000.0
2025-04-03 13:20:00,536.84,536.86,535.22,535.59,11120.0,536.84,536.86,535.22,535.59,11120.0
2025-04-03 13:25:00,535.89,536.19,534.9,535.08,3159.0,535.89,536.19,534.9,535.08,3159.0
2025-04-03 13:30:00,534.17,534.17,534.16,534.17,100.0,534.17,534.17,534.16,534.17,100.0
2025-04-03 13:35:00,534.92,535.83,534.45,535.63,33102.0,534.92,535.83,534.45,535.63,33102.0
2025-04-03 13:40:00,534.88,535.32,534.62,535.32,1871.0,534.88,535.32,534.62,535.32,1871.0
2025-04-03 13:45:00,535.28,536.03,534.53,535.68,3200.0,535.28,536.03,534.53,535.68,3200.0
2025-04-03 13:50:00,534.87,535.32,534.19,535.32,2792.0,534.87,535.32,534.19,535.32,2792.0
2025-04-03 13:55:00,534.86,534.86,531.59,532.08,3242.0,534.86,534.86,531.59,532.08,3242.0
2025-04-03 14:00:00,532.24,532.67,531.45,531.81,2262.0,532.24,532.67,531.45,531.81,2262.0
2025-04-03 14:05:00,531.47,532.29,531.03,531.12,3429.0,531.47,532.29,531.03,531.12,3429.0
2025-04-03 14:10:00,531.06,531.71,529.73,529.73,4581.0,531.06,531.71,529.73,529.73,4581.0
2025-04-03 14:15:00,529.73,529.9,529.11,529.74,5580.0,529.73,529.9,529.11,529.74,5580.0
2025-04-03 14:20:00,530.23,531.38,529.78,530.73,3435.0,530.23,531.38,529.78,530.73,3435.0
2025-04-03 14:25:00,530.64,530.83,530.35,530.65,2703.0,530.64,530.83,530.35,530.65,2703.0
2025-04-03 14:30:00,530.8,531.7,530.01,530.59,5405.0,530.8,531.7,530.01,530.59,5405.0
2025-04-03 14:35:00,530.39,531.69,530.01,531.02,2476.0,530.39,531.69,530.01,531.02,2476.0
2025-04-03 14:40:00,531.05,533.63,530.97,533.62,5080.0,531.05,533.63,530.97,533.62,5080.0
2025-04-03 14:45:00,533.59,533.59,532.08,532.78,2400.0,533.59,533.59,532.08,532.78,2400.0
2025-04-03 14:50:00,532.62,533.28,531.76,532.56,3770.0,532.62,533.28,531.76,532.56,3770.0
2025-04-03 14:55:00,532.83,532.83,531.89,532.35,4538.0,532.83,532.83,531.89,532.35,4538.0
2025-04-03 15:00:00,531.85,532.17,529.66,529.67,3002.0,531.85,532.17,529.66,529.67,3002.0
2025-04-03 15:05:00,530.26,530.34,528.95,529.25,3157.0,530.26,530.34,528.95,529.25,3157.0
2025-04-03 15:10:00,528.31,529.65,527.32,529.4,3256.0,528.31,529.65,527.32,529.4,3256.0
2025-04-03 15:15:00,529.28,529.4,526.19,527.56,4139.0,529.28,529.4,526.19,527.56,4139.0
2025-04-03 15:20:00,527.31,527.9,526.85,527.7,4058.0,527.31,527.9,526.85,527.7,4058.0
2025-04-03 15:25:00,527.33,528.65,527.19,528.4,7313.0,527.33,528.65,527.19,528.4,7313.0
2025-04-03 15:30:00,528.4,528.43,526.0,526.67,10652.0,528.4,528.43,526.0,526.67,10652.0
2025-04-03 15:35:00,526.67,526.67,524.67,525.33,17533.0,526.67,526.67,524.67,525.33,17533.0
2025-04-03 15:40:00,525.33,528.03,525.05,527.54,17638.0,525.33,528.03,525.05,527.54,17638.0
2025-04-03 15:45:00,527.54,528.07,524.17,525.46,9371.0,527.54,528.07,524.17,525.46,9371.0
2025-04-03 15:50:00,524.87,526.64,522.4,526.14,18810.0,524.87,526.64,522.4,526.14,18810.0
2025-04-03 15:55:00,525.98,526.58,524.5,526.45,45838.0,525.98,526.58,524.5,526.45,45838.0
2025-04-04 09:30:00,505.0,512.63,501.25,502.14,26170.0,505.0,512.63,501.25,502.14,26170.0
2025-04-04 09:35:00,507.0,507.0,495.22,498.48,14906.0,507.0,507.0,495.22,498.48,14906.0
2025-04-04 09:40:00,496.44,499.45,490.42,490.42,15374.0,496.44,499.45,490.42,490.42,15374.0
2025-04-04 09:45:00,492.05,503.83,489.41,499.37,11401.0,492.05,503.83,489.41,499.37,11401.0
2025-04-04 09:50:00,498.59,499.98,493.16,493.53,28865.0,498.59,499.98,493.16,493.53,28865.0
2025-04-04 09:55:00,495.02,497.5,491.31,497.04,16180.0,495.02,497.5,491.31,497.04,16180.0
2025-04-04 10:00:00,497.02,497.22,491.57,493.33,9402.0,497.02,497.22,491.57,493.33,9402.0
2025-04-04 10:05:00,494.58,494.58,486.6,489.88,9435.0,494.58,494.58,486.6,489.88,9435.0
2025-04-04 10:10:00,487.89,489.1,485.1,487.74,13256.0,487.89,489.1,485.1,487.74,13256.0
2025-04-04 10:15:00,488.28,491.12,487.86,490.85,4530.0,488.28,491.12,487.86,490.85,4530.0
2025-04-04 10:20:00,490.85,493.02,489.2,489.25,9033.0,490.85,493.02,489.2,489.25,9033.0
2025-04-04 10:25:00,489.25,489.64,485.56,486.44,7758.0,489.25,489.64,485.56,486.44,7758.0
2025-04-04 10:30:00,486.29,487.08,484.55,485.54,4889.0,486.29,487.08,484.55,485.54,4889.0
2025-04-04 10:35:00,484.58,485.66,482.18,483.83,5768.0,484.58,485.66,482.18,483.83,5768.0
2025-04-04 10:40:00,483.82,486.03,483.42,484.75,8087.0,483.82,486.03,483.42,484.75,8087.0
2025-04-04 10:45:00,484.74,485.05,482.77,482.86,9936.0,484.74,485.05,482.77,482.86,9936.0
2025-04-04 10:50:00,483.02,486.43,481.15,485.75,8868.0,483.02,486.43,481.15,485.75,8868.0
2025-04-04 10:55:00,486.32,490.1,485.28,490.07,7386.0,486.32,490.1,485.28,490.07,7386.0
2025-04-04 11:00:00,488.87,495.69,488.19,495.69,9295.0,488.87,495.69,488.19,495.69,9295.0
2025-04-04 11:05:00,495.1,496.12,492.37,495.89,18601.0,495.1,496.12,492.37,495.89,18601.0
2025-04-04 11:10:00,496.0,503.68,495.88,502.4,7159.0,496.0,503.68,495.88,502.4,7159.0
2025-04-04 11:15:00,502.93,504.54,501.23,502.66,20342.0,502.93,504.54,501.23,502.66,20342.0
2025-04-04 11:20:00,502.16,505.57,502.15,505.5,14721.0,502.16,505.57,502.15,505.5,14721.0
2025-04-04 11:25:00,505.25,505.25,500.39,501.31,11844.0,505.25,505.25,500.39,501.31,11844.0
2025-04-04 11:30:00,501.31,502.38,498.62,499.69,7958.0,501.31,502.38,498.62,499.69,7958.0
2025-04-04 11:35:00,500.29,500.29,497.26,498.16,5737.0,500.29,500.29,497.26,498.16,5737.0
2025-04-04 11:40:00,498.92,502.32,498.58,502.26,12191.0,498.92,502.32,498.58,502.26,12191.0
2025-04-04 11:45:00,500.7,505.61,500.7,505.2,2535.0,500.7,505.61,500.7,505.2,2535.0
2025-04-04 11:50:00,504.66,504.66,501.01,501.09,2845.0,504.66,504.66,501.01,501.09,2845.0
2025-04-04 11:55:00,502.03,502.06,498.05,498.1,8545.0,502.03,502.06,498.05,498.1,8545.0
2025-04-04 12:00:00,497.99,498.46,496.14,496.14,2300.0,497.99,498.46,496.14,496.14,2300.0
2025-04-04 12:05:00,498.02,499.76,497.2,497.24,2305.0,498.02,499.76,497.2,497.24,2305.0
2025-04-04 12:10:00,496.57,499.35,495.74,498.68,5897.0,496.57,499.35,495.74,498.68,5897.0
2025-04-04 12:15:00,498.34,498.34,493.72,494.0,2480.0,498.34,498.34,493.72,494.0,2480.0
2025-04-04 12:20:00,494.82,495.23,494.02,495.23,2000.0,494.82,495.23,494.02,495.23,2000.0
2025-04-04 12:25:00,495.28,496.33,494.46,496.33,2659.0,495.28,496.33,494.46,496.33,2659.0
2025-04-04 12:30:00,496.33,496.33,494.35,494.61,5712.0,496.33,496.33,494.35,494.61,5712.0
2025-04-04 12:35:00,494.36,497.0,494.35,497.0,7323.0,494.36,497.0,494.35,497.0,7323.0
2025-04-04 12:40:00,497.16,498.19,494.91,494.91,10718.0,497.16,498.19,494.91,494.91,10718.0
2025-04-04 12:45:00,494.73,494.73,493.52,493.53,3561.0,494.73,494.73,493.52,493.53,3561.0
2025-04-04 12:50:00,492.94,493.95,492.94,493.52,2372.0,492.94,493.95,492.94,493.52,2372.0
2025-04-04 12:55:00,493.03,494.22,492.71,492.71,2445.0,493.03,494.22,492.71,492.71,2445.0
2025-04-04 13:00:00,494.1,495.7,492.91,494.91,2955.0,494.1,495.7,492.91,494.91,2955.0
2025-04-04 13:05:00,494.51,494.87,493.15,494.04,4952.0,494.51,494.87,493.15,494.04,4952.0
2025-04-04 13:10:00,493.75,494.57,492.84,492.92,1990.0,493.75,494.57,492.84,492.92,1990.0
2025-04-04 13:15:00,492.96,493.97,492.25,493.97,4233.0,492.96,493.97,492.25,493.97,4233.0
2025-04-04 13:20:00,493.76,496.11,493.68,495.85,5100.0,493.76,496.11,493.68,495.85,5100.0
2025-04-04 13:25:00,496.72,499.37,496.72,496.76,2299.0,496.72,499.37,496.72,496.76,2299.0
2025-04-04 13:30:00,495.79,497.16,494.84,496.56,5254.0,495.79,497.16,494.84,496.56,5254.0
2025-04-04 13:35:00,497.03,498.52,496.25,497.93,4222.0,497.03,498.52,496.25,497.93,4222.0
2025-04-04 13:40:00,497.5,498.67,497.07,498.45,5695.0,497.5,498.67,497.07,498.45,5695.0
2025-04-04 13:45:00,498.63,500.23,498.17,500.01,2464.0,498.63,500.23,498.17,500.01,2464.0
2025-04-04 13:50:00,499.94,500.51,497.74,497.99,3317.0,499.94,500.51,497.74,497.99,3317.0
2025-04-04 13:55:00,497.99,499.62,497.16,499.62,3798.0,497.99,499.62,497.16,499.62,3798.0
2025-04-04 14:00:00,500.34,501.6,500.08,501.35,4045.0,500.34,501.6,500.08,501.35,4045.0
2025-04-04 14:05:00,501.32,502.75,500.63,501.65,7634.0,501.32,502.75,500.63,501.65,7634.0
2025-04-04 14:10:00,501.88,502.88,500.11,500.11,3335.0,501.88,502.88,500.11,500.11,3335.0
2025-04-04 14:15:00,499.73,499.73,497.52,497.52,2200.0,499.73,499.73,497.52,497.52,2200.0
2025-04-04 14:20:00,497.77,498.86,497.58,498.06,4100.0,497.77,498.86,497.58,498.06,4100.0
2025-04-04 14:25:00,498.54,498.54,496.53,496.86,8290.0,498.54,498.54,496.53,496.86,8290.0
2025-04-04 14:30:00,496.74,498.79,496.02,498.73,8324.0,496.74,498.79,496.02,498.73,8324.0
2025-04-04 14:35:00,498.49,500.37,498.07,498.75,12751.0,498.49,500.37,498.07,498.75,12751.0
2025-04-04 14:40:00,498.61,500.07,497.41,497.42,10288.0,498.61,500.07,497.41,497.42,10288.0
2025-04-04 14:45:00,497.71,501.2,497.28,500.93,6583.0,497.71,501.2,497.28,500.93,6583.0
2025-04-04 14:50:00,500.45,500.97,499.34,499.86,3924.0,500.45,500.97,499.34,499.86,3924.0
2025-04-04 14:55:00,499.87,500.3,497.49,497.5,4008.0,499.87,500.3,497.49,497.5,4008.0
2025-04-04 15:00:00,497.68,497.71,494.5,494.5,7756.0,497.68,497.71,494.5,494.5,7756.0
2025-04-04 15:05:00,494.5,494.56,492.65,494.24,8717.0,494.5,494.56,492.65,494.24,8717.0
2025-04-04 15:10:00,493.33,496.25,493.33,495.63,27763.0,493.33,496.25,493.33,495.63,27763.0
2025-04-04 15:15:00,494.29,495.0,491.37,492.86,5903.0,494.29,495.0,491.37,492.86,5903.0
2025-04-04 15:20:00,493.48,499.25,493.47,497.7,17117.0,493.48,499.25,493.47,497.7,17117.0
2025-04-04 15:25:00,497.49,498.62,496.28,497.73,3802.0,497.49,498.62,496.28,497.73,3802.0
2025-04-04 15:30:00,497.16,500.71,497.15,499.51,11565.0,497.16,500.71,497.15,499.51,11565.0
2025-04-04 15:35:00,499.49,501.62,498.34,498.8,8030.0,499.49,501.62,498.34,498.8,8030.0
2025-04-04 15:40:00,499.08,500.13,497.6,500.13,8961.0,499.08,500.13,497.6,500.13,8961.0
2025-04-04 15:45:00,500.8,502.89,499.63,500.24,13994.0,500.8,502.89,499.63,500.24,13994.0
2025-04-04 15:50:00,501.1,503.55,499.85,503.55,21022.0,501.1,503.55,499.85,503.55,21022.0
2025-04-04 15:55:00,503.53,503.53,500.32,501.25,78915.0,503.53,503.53,500.32,501.25,78915.0
2025-04-07 09:30:00,478.2,488.11,478.2,486.88,22935.0,478.2,488.11,478.2,486.88,22935.0
2025-04-07 09:35:00,487.04,488.5,481.43,483.08,4991.0,487.04,488.5,481.43,483.08,4991.0
2025-04-07 09:40:00,482.1,483.67,472.27,474.68,7613.0,482.1,483.67,472.27,474.68,7613.0
2025-04-07 09:45:00,476.85,482.41,473.39,481.21,5995.0,476.85,482.41,473.39,481.21,5995.0
2025-04-07 09:50:00,481.23,492.96,481.2,491.96,3011.0,481.23,492.96,481.2,491.96,3011.0
2025-04-07 09:55:00,491.96,495.79,491.07,495.0,10847.0,491.96,495.79,491.07,495.0,10847.0
2025-04-07 10:00:00,493.42,499.36,489.41,490.33,10572.0,493.42,499.36,489.41,490.33,10572.0
2025-04-07 10:05:00,488.91,495.61,488.91,492.62,4588.0,488.91,495.61,488.91,492.62,4588.0
2025-04-07 10:10:00,492.3,515.19,491.37,511.85,16408.0,492.3,515.19,491.37,511.85,16408.0
2025-04-07 10:15:00,512.01,523.68,510.79,510.79,18287.0,512.01,523.68,510.79,510.79,18287.0
2025-04-07 10:20:00,514.29,514.29,493.49,494.71,10926.0,514.29,514.29,493.49,494.71,10926.0
2025-04-07 10:25:00,495.36,500.94,492.76,492.77,4906.0,495.36,500.94,492.76,492.77,4906.0
2025-04-07 10:30:00,492.77,500.94,492.53,494.55,4549.0,492.77,500.94,492.53,494.55,4549.0
2025-04-07 10:35:00,494.55,494.55,486.39,486.91,2800.0,494.55,494.55,486.39,486.91,2800.0
2025-04-07 10:40:00,489.21,493.92,486.06,493.51,12099.0,489.21,493.92,486.06,493.51,12099.0
2025-04-07 10:45:00,493.51,496.08,491.81,492.8,10051.0,493.51,496.08,491.81,492.8,10051.0
2025-04-07 10:50:00,497.47,505.21,496.41,505.21,6300.0,497.47,505.21,496.41,505.21,6300.0
2025-04-07 10:55:00,505.25,505.25,500.45,503.37,2198.0,505.25,505.25,500.45,503.37,2198.0
2025-04-07 11:00:00,501.73,506.07,501.73,504.44,3235.0,501.73,506.07,501.73,504.44,3235.0
2025-04-07 11:05:00,504.01,504.01,497.2,497.27,5141.0,504.01,504.01,497.2,497.27,5141.0
2025-04-07 11:10:00,497.27,498.69,493.53,493.53,13724.0,497.27,498.69,493.53,493.53,13724.0
2025-04-07 11:15:00,493.0,493.3,488.36,490.45,4217.0,493.0,493.3,488.36,490.45,4217.0
2025-04-07 11:20:00,492.84,494.57,489.15,491.74,12359.0,492.84,494.57,489.15,491.74,12359.0
2025-04-07 11:25:00,492.0,493.1,489.98,490.39,3333.0,492.0,493.1,489.98,490.39,3333.0
2025-04-07 11:30:00,490.99,492.9,490.99,492.09,1400.0,490.99,492.9,490.99,492.09,1400.0
2025-04-07 11:35:00,495.48,497.5,493.53,497.5,2884.0,495.48,497.5,493.53,497.5,2884.0
2025-04-07 11:40:00,494.71,501.45,494.71,497.32,12206.0,494.71,501.45,494.71,497.32,12206.0
2025-04-07 11:45:00,498.48,498.9,497.54,498.9,1000.0,498.48,498.9,497.54,498.9,1000.0
2025-04-07 11:50:00,498.69,499.69,496.46,497.5,8336.0,498.69,499.69,496.46,497.5,8336.0
2025-04-07 11:55:00,495.54,498.07,495.5,496.95,2230.0,495.54,498.07,495.5,496.95,2230.0
2025-04-07 12:00:00,495.65,496.5,494.16,494.31,3168.0,495.65,496.5,494.16,494.31,3168.0
2025-04-07 12:05:00,493.62,493.62,490.9,490.9,2700.0,493.62,493.62,490.9,490.9,2700.0
2025-04-07 12:10:00,490.0,492.57,488.73,491.0,2349.0,490.0,492.57,488.73,491.0,2349.0
2025-04-07 12:15:00,491.0,491.06,490.54,490.55,900.0,491.0,491.06,490.54,490.55,900.0
2025-04-07 12:20:00,491.87,494.18,487.98,494.18,2406.0,491.87,494.18,487.98,494.18,2406.0
2025-04-07 12:25:00,496.01,497.9,494.56,497.63,4356.0,496.01,497.9,494.56,497.63,4356.0
2025-04-07 12:30:00,497.31,498.49,496.35,498.06,2654.0,497.31,498.49,496.35,498.06,2654.0
2025-04-07 12:35:00,498.1,498.58,495.42,496.73,1620.0,498.1,498.58,495.42,496.73,1620.0
2025-04-07 12:40:00,496.24,497.27,494.5,494.71,3124.0,496.24,497.27,494.5,494.71,3124.0
2025-04-07 12:45:00,494.82,494.88,492.59,492.59,2000.0,494.82,494.88,492.59,492.59,2000.0
2025-04-07 12:50:00,492.43,493.51,489.97,492.61,2045.0,492.43,493.51,489.97,492.61,2045.0
2025-04-07 12:55:00,492.28,493.16,488.11,490.2,2105.0,492.28,493.16,488.11,490.2,2105.0
2025-04-07 13:00:00,492.49,497.53,492.33,492.83,12652.0,492.49,497.53,492.33,492.83,12652.0
2025-04-07 13:05:00,492.19,493.75,489.66,492.58,3492.0,492.19,493.75,489.66,492.58,3492.0
2025-04-07 13:10:00,491.98,496.01,489.49,494.72,6396.0,491.98,496.01,489.49,494.72,6396.0
2025-04-07 13:15:00,494.29,498.6,494.29,498.6,3305.0,494.29,498.6,494.29,498.6,3305.0
2025-04-07 13:20:00,497.44,498.82,496.17,498.8,4727.0,497.44,498.82,496.17,498.8,4727.0
2025-04-07 13:25:00,498.04,502.7,497.77,501.21,3925.0,498.04,502.7,497.77,501.21,3925.0
2025-04-07 13:30:00,500.56,500.56,498.27,499.7,3393.0,500.56,500.56,498.27,499.7,3393.0
2025-04-07 13:35:00,499.93,503.01,498.44,500.95,4697.0,499.93,503.01,498.44,500.95,4697.0
2025-04-07 13:40:00,500.88,505.46,500.52,504.92,4454.0,500.88,505.46,500.52,504.92,4454.0
2025-04-07 13:45:00,504.92,507.84,503.08,503.76,8064.0,504.92,507.84,503.08,503.76,8064.0
2025-04-07 13:50:00,504.57,505.04,502.72,504.39,3964.0,504.57,505.04,502.72,504.39,3964.0
2025-04-07 13:55:00,503.24,503.79,501.68,503.18,3880.0,503.24,503.79,501.68,503.18,3880.0
2025-04-07 14:00:00,503.19,504.9,502.01,503.78,3098.0,503.19,504.9,502.01,503.78,3098.0
2025-04-07 14:05:00,502.23,503.21,499.34,500.92,5908.0,502.23,503.21,499.34,500.92,5908.0
2025-04-07 14:10:00,503.27,503.6,498.87,500.88,3727.0,503.27,503.6,498.87,500.88,3727.0
2025-04-07 14:15:00,500.88,503.62,500.87,502.99,4772.0,500.88,503.62,500.87,502.99,4772.0
2025-04-07 14:20:00,502.99,502.99,499.78,500.43,2892.0,502.99,502.99,499.78,500.43,2892.0
2025-04-07 14:25:00,500.43,500.43,494.97,496.29,4640.0,500.43,500.43,494.97,496.29,4640.0
2025-04-07 14:30:00,496.68,497.39,496.27,497.15,11000.0,496.68,497.39,496.27,497.15,11000.0
2025-04-07 14:35:00,498.91,503.43,497.56,502.12,1320.0,498.91,503.43,497.56,502.12,1320.0
2025-04-07 14:40:00,501.74,501.74,499.51,499.51,1894.0,501.74,501.74,499.51,499.51,1894.0
2025-04-07 14:45:00,498.79,500.49,497.26,500.01,1544.0,498.79,500.49,497.26,500.01,1544.0
2025-04-07 14:50:00,499.65,499.81,495.4,495.61,2587.0,499.65,499.81,495.4,495.61,2587.0
2025-04-07 14:55:00,495.23,496.49,493.98,495.09,3854.0,495.23,496.49,493.98,495.09,3854.0
2025-04-07 15:00:00,496.2,499.71,495.86,495.86,2392.0,496.2,499.71,495.86,495.86,2392.0
2025-04-07 15:05:00,495.29,496.01,493.87,493.91,3829.0,495.29,496.01,493.87,493.91,3829.0
2025-04-07 15:10:00,494.15,495.1,491.49,494.98,6159.0,494.15,495.1,491.49,494.98,6159.0
2025-04-07 15:15:00,493.44,495.65,491.77,495.03,4997.0,493.44,495.65,491.77,495.03,4997.0
2025-04-07 15:20:00,495.03,495.46,492.89,493.04,6326.0,495.03,495.46,492.89,493.04,6326.0
2025-04-07 15:25:00,493.97,494.1,491.31,491.87,4626.0,493.97,494.1,491.31,491.87,4626.0
2025-04-07 15:30:00,491.52,496.73,491.52,495.68,9048.0,491.52,496.73,491.52,495.68,9048.0
2025-04-07 15:35:00,496.0,497.2,494.34,494.34,4351.0,496.0,497.2,494.34,494.34,4351.0
2025-04-07 15:40:00,494.81,494.81,489.67,489.9,11120.0,494.81,494.81,489.67,489.9,11120.0
2025-04-07 15:45:00,490.79,493.48,490.78,492.84,7482.0,490.79,493.48,490.78,492.84,7482.0
2025-04-07 15:50:00,492.13,494.85,490.53,494.64,11332.0,492.13,494.85,490.53,494.64,11332.0
2025-04-07 15:55:00,494.85,498.26,494.1,497.42,50276.0,494.85,498.26,494.1,497.42,50276.0
2025-04-08 09:30:00,515.0,518.52,513.7,518.52,14214.0,515.0,518.52,513.7,518.52,14214.0
2025-04-08 09:35:00,517.22,519.19,517.07,517.72,4717.0,517.22,519.19,517.07,517.72,4717.0
2025-04-08 09:40:00,518.02,522.06,515.64,518.33,10023.0,518.02,522.06,515.64,518.33,10023.0
2025-04-08 09:45:00,518.0,521.69,515.82,517.59,9235.0,518.0,521.69,515.82,517.59,9235.0
2025-04-08 09:50:00,515.12,519.96,515.11,519.0,10957.0,515.12,519.96,515.11,519.0,10957.0
2025-04-08 09:55:00,518.42,519.85,517.23,519.85,10333.0,518.42,519.85,517.23,519.85,10333.0
2025-04-08 10:00:00,517.95,521.45,517.73,519.86,3300.0,517.95,521.45,517.73,519.86,3300.0
2025-04-08 10:05:00,520.87,521.66,517.74,520.5,5944.0,520.87,521.66,517.74,520.5,5944.0
2025-04-08 10:10:00,520.31,522.71,520.0,522.16,1458.0,520.31,522.71,520.0,522.16,1458.0
2025-04-08 10:15:00,522.7,523.75,520.73,523.15,6932.0,522.7,523.75,520.73,523.15,6932.0
2025-04-08 10:20:00,523.06,525.21,522.0,523.78,5029.0,523.06,525.21,522.0,523.78,5029.0
2025-04-08 10:25:00,523.9,526.53,523.6,524.14,1920.0,523.9,526.53,523.6,524.14,1920.0
2025-04-08 10:30:00,524.15,524.15,520.72,522.93,7826.0,524.15,524.15,520.72,522.93,7826.0
2025-04-08 10:35:00,522.56,524.72,521.81,523.38,3848.0,522.56,524.72,521.81,523.38,3848.0
2025-04-08 10:40:00,523.49,523.98,521.85,522.33,3524.0,523.49,523.98,521.85,522.33,3524.0
2025-04-08 10:45:00,522.33,522.72,520.59,520.6,9901.0,522.33,522.72,520.59,520.6,9901.0
2025-04-08 10:50:00,520.74,521.81,519.26,519.49,7987.0,520.74,521.81,519.26,519.49,7987.0
2025-04-08 10:55:00,518.81,518.81,513.92,514.99,5018.0,518.81,518.81,513.92,514.99,5018.0
2025-04-08 11:00:00,515.2,517.15,515.2,515.54,1650.0,515.2,517.15,515.2,515.54,1650.0
2025-04-08 11:05:00,516.57,517.56,513.8,514.87,4737.0,516.57,517.56,513.8,514.87,4737.0
2025-04-08 11:10:00,515.09,515.61,512.82,512.82,3099.0,515.09,515.61,512.82,512.82,3099.0
2025-04-08 11:15:00,513.99,515.03,512.48,512.85,5426.0,513.99,515.03,512.48,512.85,5426.0
2025-04-08 11:20:00,514.78,516.62,513.34,513.34,4398.0,514.78,516.62,513.34,513.34,4398.0
2025-04-08 11:25:00,513.18,514.97,512.44,512.44,2775.0,513.18,514.97,512.44,512.44,2775.0
2025-04-08 11:30:00,511.19,514.3,511.19,513.53,2697.0,511.19,514.3,511.19,513.53,2697.0
2025-04-08 11:35:00,514.02,516.96,513.94,515.7,1317.0,514.02,516.96,513.94,515.7,1317.0
2025-04-08 11:40:00,516.13,518.74,516.12,516.49,5513.0,516.13,518.74,516.12,516.49,5513.0
2025-04-08 11:45:00,517.12,517.32,513.94,513.94,4173.0,517.12,517.32,513.94,513.94,4173.0
2025-04-08 11:50:00,513.91,513.91,511.92,512.05,1015.0,513.91,513.91,511.92,512.05,1015.0
2025-04-08 11:55:00,511.37,515.35,511.36,514.86,2078.0,511.37,515.35,511.36,514.86,2078.0
2025-04-08 12:00:00,513.96,514.28,512.75,512.75,1249.0,513.96,514.28,512.75,512.75,1249.0
2025-04-08 12:05:00,513.36,514.42,512.29,513.93,3491.0,513.36,514.42,512.29,513.93,3491.0
2025-04-08 12:10:00,513.96,514.18,511.33,511.33,1600.0,513.96,514.18,511.33,511.33,1600.0
2025-04-08 12:15:00,510.52,510.56,510.52,510.56,203.0,510.52,510.56,510.52,510.56,203.0
2025-04-08 12:20:00,507.42,507.42,505.34,505.35,912.0,507.42,507.42,505.34,505.35,912.0
2025-04-08 12:25:00,506.29,508.62,505.76,508.62,1275.0,506.29,508.62,505.76,508.62,1275.0
2025-04-08 12:30:00,507.36,509.5,505.05,506.87,3697.0,507.36,509.5,505.05,506.87,3697.0
2025-04-08 12:35:00,506.81,507.81,503.63,503.93,3391.0,506.81,507.81,503.63,503.93,3391.0
2025-04-08 12:40:00,503.6,503.6,501.33,503.23,1780.0,503.6,503.6,501.33,503.23,1780.0
2025-04-08 12:45:00,503.54,506.09,503.21,503.67,4000.0,503.54,506.09,503.21,503.67,4000.0
2025-04-08 12:50:00,504.61,504.61,503.25,503.48,2295.0,504.61,504.61,503.25,503.48,2295.0
2025-04-08 12:55:00,504.42,504.42,502.73,502.73,1700.0,504.42,504.42,502.73,502.73,1700.0
2025-04-08 13:00:00,502.51,503.49,501.33,502.84,1912.0,502.51,503.49,501.33,502.84,1912.0
2025-04-08 13:05:00,503.14,503.94,499.71,499.71,1576.0,503.14,503.94,499.71,499.71,1576.0
2025-04-08 13:10:00,499.82,499.83,498.07,499.64,1664.0,499.82,499.83,498.07,499.64,1664.0
2025-04-08 13:15:00,499.66,501.48,499.66,501.05,2238.0,499.66,501.48,499.66,501.05,2238.0
2025-04-08 13:20:00,500.42,500.73,499.26,500.09,1365.0,500.42,500.73,499.26,500.09,1365.0
2025-04-08 13:25:00,499.66,499.66,497.75,497.75,900.0,499.66,499.66,497.75,497.75,900.0
2025-04-08 13:30:00,498.54,499.54,497.96,497.96,1900.0,498.54,499.54,497.96,497.96,1900.0
2025-04-08 13:35:00,500.15,501.22,499.04,499.05,2229.0,500.15,501.22,499.04,499.05,2229.0
2025-04-08 13:40:00,501.01,507.13,498.66,505.6,7981.0,501.01,507.13,498.66,505.6,7981.0
2025-04-08 13:45:00,505.36,505.36,503.54,503.92,3975.0,505.36,505.36,503.54,503.92,3975.0
2025-04-08 13:50:00,503.92,506.17,502.63,503.66,7319.0,503.92,506.17,502.63,503.66,7319.0
2025-04-08 13:55:00,503.8,506.49,503.55,505.63,6987.0,503.8,506.49,503.55,505.63,6987.0
2025-04-08 14:00:00,505.52,506.44,503.09,503.58,2935.0,505.52,506.44,503.09,503.58,2935.0
2025-04-08 14:05:00,502.38,502.38,499.93,500.04,1000.0,502.38,502.38,499.93,500.04,1000.0
2025-04-08 14:10:00,500.28,501.33,499.84,499.84,1623.0,500.28,501.33,499.84,499.84,1623.0
2025-04-08 14:15:00,500.63,504.84,500.31,504.84,1443.0,500.63,504.84,500.31,504.84,1443.0
2025-04-08 14:20:00,505.58,505.58,503.22,504.09,2832.0,505.58,505.58,503.22,504.09,2832.0
2025-04-08 14:25:00,503.61,503.61,497.86,497.87,7059.0,503.61,503.61,497.86,497.87,7059.0
2025-04-08 14:30:00,498.37,503.21,498.37,499.66,10734.0,498.37,503.21,498.37,499.66,10734.0
2025-04-08 14:35:00,497.74,498.58,497.05,498.15,3741.0,497.74,498.58,497.05,498.15,3741.0
2025-04-08 14:40:00,496.07,497.26,495.64,496.28,2718.0,496.07,497.26,495.64,496.28,2718.0
2025-04-08 14:45:00,495.37,498.07,494.81,498.02,7619.0,495.37,498.07,494.81,498.02,7619.0
2025-04-08 14:50:00,497.98,498.59,497.5,497.74,2573.0,497.98,498.59,497.5,497.74,2573.0
2025-04-08 14:55:00,497.99,499.09,497.22,498.03,5986.0,497.99,499.09,497.22,498.03,5986.0
2025-04-08 15:00:00,498.98,498.98,494.69,494.69,3400.0,498.98,498.98,494.69,494.69,3400.0
2025-04-08 15:05:00,494.69,494.97,491.0,491.81,2640.0,494.69,494.97,491.0,491.81,2640.0
2025-04-08 15:10:00,492.23,492.51,489.13,490.06,2488.0,492.23,492.51,489.13,490.06,2488.0
2025-04-08 15:15:00,488.7,488.72,485.8,486.31,2600.0,488.7,488.72,485.8,486.31,2600.0
2025-04-08 15:20:00,486.31,488.49,486.31,488.13,12068.0,486.31,488.49,486.31,488.13,12068.0
2025-04-08 15:25:00,488.71,490.3,488.51,488.8,4424.0,488.71,490.3,488.51,488.8,4424.0
2025-04-08 15:30:00,488.43,488.43,486.2,486.72,3249.0,488.43,488.43,486.2,486.72,3249.0
2025-04-08 15:35:00,486.21,486.21,482.63,482.9,2731.0,486.21,486.21,482.63,482.9,2731.0
2025-04-08 15:40:00,483.62,486.14,482.34,483.28,6031.0,483.62,486.14,482.34,483.28,6031.0
2025-04-08 15:45:00,482.93,484.25,482.85,483.0,7226.0,482.93,484.25,482.85,483.0,7226.0
2025-04-08 15:50:00,482.92,487.35,482.5,486.72,13043.0,482.92,487.35,482.5,486.72,13043.0
2025-04-08 15:55:00,486.39,487.69,485.21,487.37,34054.0,486.39,487.69,485.21,487.37,34054.0
2025-04-09 09:30:00,482.28,490.78,480.0,488.28,6733.0,482.28,490.78,480.0,488.28,6733.0
2025-04-09 09:35:00,494.06,494.07,481.95,489.35,8367.0,494.06,494.07,481.95,489.35,8367.0
2025-04-09 09:40:00,489.79,494.79,485.08,485.08,3238.0,489.79,494.79,485.08,485.08,3238.0
2025-04-09 09:45:00,485.91,486.78,482.13,486.78,4524.0,485.91,486.78,482.13,486.78,4524.0
2025-04-09 09:50:00,487.68,491.05,487.0,488.75,3614.0,487.68,491.05,487.0,488.75,3614.0
2025-04-09 09:55:00,488.19,488.92,484.83,484.83,4467.0,488.19,488.92,484.83,484.83,4467.0
2025-04-09 10:00:00,485.03,490.5,485.03,490.11,5710.0,485.03,490.5,485.03,490.11,5710.0
2025-04-09 10:05:00,487.71,487.71,483.4,484.65,3264.0,487.71,487.71,483.4,484.65,3264.0
2025-04-09 10:10:00,484.65,488.33,482.53,482.53,6615.0,484.65,488.33,482.53,482.53,6615.0
2025-04-09 10:15:00,483.64,485.52,483.63,484.42,3211.0,483.64,485.52,483.63,484.42,3211.0
2025-04-09 10:20:00,486.54,486.54,482.45,484.56,6726.0,486.54,486.54,482.45,484.56,6726.0
2025-04-09 10:25:00,484.64,485.09,480.66,485.09,2888.0,484.64,485.09,480.66,485.09,2888.0
2025-04-09 10:30:00,484.68,488.16,484.68,487.26,1200.0,484.68,488.16,484.68,487.26,1200.0
2025-04-09 10:35:00,487.45,487.45,482.59,484.85,1412.0,487.45,487.45,482.59,484.85,1412.0
2025-04-09 10:40:00,483.75,484.06,482.5,482.5,1055.0,483.75,484.06,482.5,482.5,1055.0
2025-04-09 10:45:00,481.44,484.97,481.08,481.08,1867.0,481.44,484.97,481.08,481.08,1867.0
2025-04-09 10:50:00,480.24,480.24,476.27,477.88,1241.0,480.24,480.24,476.27,477.88,1241.0
2025-04-09 10:55:00,477.51,477.51,477.47,477.47,200.0,477.51,477.51,477.47,477.47,200.0
2025-04-09 11:00:00,476.5,477.92,475.09,477.92,3563.0,476.5,477.92,475.09,477.92,3563.0
2025-04-09 11:05:00,477.98,480.04,477.98,478.87,1150.0,477.98,480.04,477.98,478.87,1150.0
2025-04-09 11:10:00,478.84,478.84,476.11,478.1,900.0,478.84,478.84,476.11,478.1,900.0
2025-04-09 11:15:00,477.44,480.67,477.44,480.67,2843.0,477.44,480.67,477.44,480.67,2843.0
2025-04-09 11:20:00,480.33,480.95,478.8,480.32,3987.0,480.33,480.95,478.8,480.32,3987.0
2025-04-09 11:25:00,479.59,480.32,478.07,478.93,3028.0,479.59,480.32,478.07,478.93,3028.0
2025-04-09 11:30:00,479.19,480.34,477.71,478.0,3758.0,479.19,480.34,477.71,478.0,3758.0
2025-04-09 11:35:00,478.52,479.22,477.21,477.21,1624.0,478.52,479.22,477.21,477.21,1624.0
2025-04-09 11:40:00,476.99,476.99,474.83,474.84,1108.0,476.99,476.99,474.83,474.84,1108.0
2025-04-09 11:45:00,476.83,480.08,476.59,480.06,8716.0,476.83,480.08,476.59,480.06,8716.0
2025-04-09 11:50:00,477.85,478.35,477.7,478.2,1400.0,477.85,478.35,477.7,478.2,1400.0
2025-04-09 11:55:00,478.2,478.2,476.06,477.16,3833.0,478.2,478.2,476.06,477.16,3833.0
2025-04-09 12:00:00,477.1,477.1,475.45,476.23,801.0,477.1,477.1,475.45,476.23,801.0
2025-04-09 12:05:00,477.43,479.13,477.42,479.13,3176.0,477.43,479.13,477.42,479.13,3176.0
2025-04-09 12:10:00,479.94,479.96,479.93,479.96,304.0,479.94,479.96,479.93,479.96,304.0
2025-04-09 12:15:00,480.34,480.48,479.3,480.48,952.0,480.34,480.48,479.3,480.48,952.0
2025-04-09 12:20:00,480.39,480.39,478.97,479.03,769.0,480.39,480.39,478.97,479.03,769.0
2025-04-09 12:25:00,479.21,479.45,477.51,477.71,800.0,479.21,479.45,477.51,477.71,800.0
2025-04-09 12:30:00,478.08,478.8,478.07,478.49,1046.0,478.08,478.8,478.07,478.49,1046.0
2025-04-09 12:35:00,479.66,480.19,479.07,479.99,2317.0,479.66,480.19,479.07,479.99,2317.0
2025-04-09 12:40:00,478.74,479.08,478.01,478.83,936.0,478.74,479.08,478.01,478.83,936.0
2025-04-09 12:45:00,478.11,479.53,478.11,478.11,875.0,478.11,479.53,478.11,478.11,875.0
2025-04-09 12:50:00,479.63,482.08,478.23,482.07,6724.0,479.63,482.08,478.23,482.07,6724.0
2025-04-09 12:55:00,481.41,481.79,480.02,481.66,1000.0,481.41,481.79,480.02,481.66,1000.0
2025-04-09 13:00:00,482.75,486.64,482.37,486.13,2704.0,482.75,486.64,482.37,486.13,2704.0
2025-04-09 13:05:00,485.93,485.93,481.24,481.24,1530.0,485.93,485.93,481.24,481.24,1530.0
2025-04-09 13:10:00,481.58,482.31,480.45,481.95,2245.0,481.58,482.31,480.45,481.95,2245.0
2025-04-09 13:15:00,483.43,490.16,478.72,490.16,9924.0,483.43,490.16,478.72,490.16,9924.0
2025-04-09 13:20:00,490.02,505.09,488.34,505.09,15710.0,490.02,505.09,488.34,505.09,15710.0
2025-04-09 13:25:00,507.09,524.49,507.09,514.86,22083.0,507.09,524.49,507.09,514.86,22083.0
2025-04-09 13:30:00,514.86,522.51,512.22,520.76,36432.0,514.86,522.51,512.22,520.76,36432.0
2025-04-09 13:35:00,522.51,527.44,518.78,519.83,17475.0,522.51,527.44,518.78,519.83,17475.0
2025-04-09 13:40:00,519.83,527.22,516.0,518.66,34305.0,519.83,527.22,516.0,518.66,34305.0
2025-04-09 13:45:00,520.2,535.26,519.92,531.22,14947.0,520.2,535.26,519.92,531.22,14947.0
2025-04-09 13:50:00,531.18,537.2,525.7,537.2,9527.0,531.18,537.2,525.7,537.2,9527.0
2025-04-09 13:55:00,534.35,543.49,530.93,539.4,12632.0,534.35,543.49,530.93,539.4,12632.0
2025-04-09 14:00:00,541.51,547.37,540.95,542.38,25631.0,541.51,547.37,540.95,542.38,25631.0
2025-04-09 14:05:00,542.35,544.05,535.34,538.54,16941.0,542.35,544.05,535.34,538.54,16941.0
2025-04-09 14:10:00,539.7,546.17,538.15,542.12,28578.0,539.7,546.17,538.15,542.12,28578.0
2025-04-09 14:15:00,542.86,547.64,541.54,546.31,6633.0,542.86,547.64,541.54,546.31,6633.0
2025-04-09 14:20:00,547.02,553.68,545.14,552.25,10736.0,547.02,553.68,545.14,552.25,10736.0
2025-04-09 14:25:00,552.39,554.23,552.23,553.86,6853.0,552.39,554.23,552.23,553.86,6853.0
2025-04-09 14:30:00,554.22,557.11,552.93,555.18,23784.0,554.22,557.11,552.93,555.18,23784.0
2025-04-09 14:35:00,555.19,557.24,553.31,556.43,6677.0,555.19,557.24,553.31,556.43,6677.0
2025-04-09 14:40:00,556.18,557.97,544.89,544.89,19868.0,556.18,557.97,544.89,544.89,19868.0
2025-04-09 14:45:00,546.55,548.46,542.55,546.32,12224.0,546.55,548.46,542.55,546.32,12224.0
2025-04-09 14:50:00,546.16,551.08,543.83,546.2,14122.0,546.16,551.08,543.83,546.2,14122.0
2025-04-09 14:55:00,546.2,549.41,543.79,545.77,13397.0,546.2,549.41,543.79,545.77,13397.0
2025-04-09 15:00:00,544.06,548.28,543.03,548.28,21306.0,544.06,548.28,543.03,548.28,21306.0
2025-04-09 15:05:00,548.28,550.02,542.73,542.73,7278.0,548.28,550.02,542.73,542.73,7278.0
2025-04-09 15:10:00,546.05,551.99,546.05,549.31,10077.0,546.05,551.99,546.05,549.31,10077.0
2025-04-09 15:15:00,550.61,555.13,548.55,554.92,15078.0,550.61,555.13,548.55,554.92,15078.0
2025-04-09 15:20:00,554.65,558.04,554.65,555.26,8552.0,554.65,558.04,554.65,555.26,8552.0
2025-04-09 15:25:00,555.47,557.98,552.05,552.49,26077.0,555.47,557.98,552.05,552.49,26077.0
2025-04-09 15:30:00,552.98,556.21,550.37,551.21,13249.0,552.98,556.21,550.37,551.21,13249.0
2025-04-09 15:35:00,550.68,553.5,544.3,551.95,17947.0,550.68,553.5,544.3,551.95,17947.0
2025-04-09 15:40:00,552.98,553.05,549.52,551.06,20363.0,552.98,553.05,549.52,551.06,20363.0
2025-04-09 15:45:00,550.76,550.77,547.76,549.32,15611.0,550.76,550.77,547.76,549.32,15611.0
2025-04-09 15:50:00,549.93,553.22,548.86,551.42,23100.0,549.93,553.22,548.86,551.42,23100.0
2025-04-09 15:55:00,552.8,553.52,547.53,549.26,57475.0,552.8,553.52,547.53,549.26,57475.0
2025-04-10 09:30:00,532.74,533.91,528.44,533.63,3277.0,532.74,533.91,528.44,533.63,3277.0
2025-04-10 09:35:00,535.03,535.03,525.07,526.06,13946.0,535.03,535.03,525.07,526.06,13946.0
2025-04-10 09:40:00,526.5,526.6,520.7,523.64,12525.0,526.5,526.6,520.7,523.64,12525.0
2025-04-10 09:45:00,523.64,530.11,523.64,529.63,7357.0,523.64,530.11,523.64,529.63,7357.0
2025-04-10 09:50:00,526.8,527.76,525.26,525.26,5852.0,526.8,527.76,525.26,525.26,5852.0
2025-04-10 09:55:00,526.17,526.54,523.01,523.01,1301.0,526.17,526.54,523.01,523.01,1301.0
2025-04-10 10:00:00,524.25,528.32,521.69,526.26,4006.0,524.25,528.32,521.69,526.26,4006.0
2025-04-10 10:05:00,526.64,527.66,523.62,526.17,5325.0,526.64,527.66,523.62,526.17,5325.0
2025-04-10 10:10:00,528.22,528.22,525.21,526.48,3417.0,528.22,528.22,525.21,526.48,3417.0
2025-04-10 10:15:00,526.48,529.94,526.47,529.51,3717.0,526.48,529.94,526.47,529.51,3717.0
2025-04-10 10:20:00,529.52,531.04,528.24,530.94,1550.0,529.52,531.04,528.24,530.94,1550.0
2025-04-10 10:25:00,531.66,534.24,529.72,529.73,3183.0,531.66,534.24,529.72,529.73,3183.0
2025-04-10 10:30:00,529.57,532.71,529.55,532.71,1542.0,529.57,532.71,529.55,532.71,1542.0
2025-04-10 10:35:00,531.4,533.14,531.4,533.14,2000.0,531.4,533.14,531.4,533.14,2000.0
2025-04-10 10:40:00,533.22,535.73,533.22,535.08,7580.0,533.22,535.73,533.22,535.08,7580.0
2025-04-10 10:45:00,534.5,535.75,532.93,534.92,23797.0,534.5,535.75,532.93,534.92,23797.0
2025-04-10 10:50:00,534.45,535.5,531.78,533.28,8957.0,534.45,535.5,531.78,533.28,8957.0
2025-04-10 10:55:00,533.8,535.25,529.53,530.08,2717.0,533.8,535.25,529.53,530.08,2717.0
2025-04-10 11:00:00,528.56,530.25,528.31,529.84,1696.0,528.56,530.25,528.31,529.84,1696.0
2025-04-10 11:05:00,529.94,532.74,529.93,532.15,1000.0,529.94,532.74,529.93,532.15,1000.0
2025-04-10 11:10:00,532.15,533.37,527.47,527.47,1802.0,532.15,533.37,527.47,527.47,1802.0
2025-04-10 11:15:00,527.47,528.68,527.11,527.11,573.0,527.47,528.68,527.11,527.11,573.0
2025-04-10 11:20:00,526.5,527.45,525.98,526.03,720.0,526.5,527.45,525.98,526.03,720.0
2025-04-10 11:25:00,526.24,526.54,524.54,524.54,1000.0,526.24,526.54,524.54,524.54,1000.0
2025-04-10 11:30:00,524.53,524.85,521.82,522.19,2139.0,524.53,524.85,521.82,522.19,2139.0
2025-04-10 11:35:00,522.91,524.83,522.35,524.54,2143.0,522.91,524.83,522.35,524.54,2143.0
2025-04-10 11:40:00,523.51,524.08,523.19,523.2,1613.0,523.51,524.08,523.19,523.2,1613.0
2025-04-10 11:45:00,521.76,524.84,521.76,523.7,1108.0,521.76,524.84,521.76,523.7,1108.0
2025-04-10 11:50:00,522.38,522.6,522.05,522.15,1902.0,522.38,522.6,522.05,522.15,1902.0
2025-04-10 11:55:00,523.81,523.81,522.16,522.16,1035.0,523.81,523.81,522.16,522.16,1035.0
2025-04-10 12:00:00,522.65,524.16,519.48,519.5,3552.0,522.65,524.16,519.48,519.5,3552.0
2025-04-10 12:05:00,519.61,521.28,519.61,521.28,812.0,519.61,521.28,519.61,521.28,812.0
2025-04-10 12:10:00,520.44,520.84,519.92,520.43,500.0,520.44,520.84,519.92,520.43,500.0
2025-04-10 12:15:00,518.43,518.81,516.62,517.69,1183.0,518.43,518.81,516.62,517.69,1183.0
2025-04-10 12:20:00,517.42,517.42,512.85,515.3,2830.0,517.42,517.42,512.85,515.3,2830.0
2025-04-10 12:25:00,515.45,515.78,512.77,514.47,8139.0,515.45,515.78,512.77,514.47,8139.0
2025-04-10 12:30:00,516.77,521.69,516.35,521.69,3766.0,516.77,521.69,516.35,521.69,3766.0
2025-04-10 12:35:00,522.15,523.61,518.61,523.61,4404.0,522.15,523.61,518.61,523.61,4404.0
2025-04-10 12:40:00,521.5,521.5,519.32,520.2,6264.0,521.5,521.5,519.32,520.2,6264.0
2025-04-10 12:45:00,520.72,520.73,516.22,520.21,6282.0,520.72,520.73,516.22,520.21,6282.0
2025-04-10 12:50:00,520.01,520.01,517.81,517.81,1841.0,520.01,520.01,517.81,517.81,1841.0
2025-04-10 12:55:00,518.5,521.15,517.76,519.74,4383.0,518.5,521.15,517.76,519.74,4383.0
2025-04-10 13:00:00,521.0,524.46,519.62,524.37,3146.0,521.0,524.46,519.62,524.37,3146.0
2025-04-10 13:05:00,516.84,516.84,516.67,516.67,200.0,516.84,516.84,516.67,516.67,200.0
2025-04-10 13:10:00,516.44,516.44,511.54,511.59,2840.0,516.44,516.44,511.54,511.59,2840.0
2025-04-10 13:15:00,510.56,511.9,509.56,511.9,5251.0,510.56,511.9,509.56,511.9,5251.0
2025-04-10 13:20:00,510.96,513.53,508.93,513.52,4200.0,510.96,513.53,508.93,513.52,4200.0
2025-04-10 13:25:00,513.36,516.26,513.35,516.21,3800.0,513.36,516.26,513.35,516.21,3800.0
2025-04-10 13:30:00,515.54,520.31,515.54,518.84,3571.0,515.54,520.31,515.54,518.84,3571.0
2025-04-10 13:35:00,518.91,520.71,518.36,518.58,2600.0,518.91,520.71,518.36,518.58,2600.0
2025-04-10 13:40:00,519.24,520.91,518.59,520.0,14769.0,519.24,520.91,518.59,520.0,14769.0
2025-04-10 13:45:00,520.24,523.67,519.51,521.23,5502.0,520.24,523.67,519.51,521.23,5502.0
2025-04-10 13:50:00,520.52,523.28,520.02,521.49,4369.0,520.52,523.28,520.02,521.49,4369.0
2025-04-10 13:55:00,523.67,525.54,523.67,523.72,3302.0,523.67,525.54,523.67,523.72,3302.0
2025-04-10 14:00:00,525.92,532.04,525.91,528.91,1185.0,525.92,532.04,525.91,528.91,1185.0
2025-04-10 14:05:00,529.21,529.21,522.45,522.46,1525.0,529.21,529.21,522.45,522.46,1525.0
2025-04-10 14:10:00,521.09,521.38,517.2,517.21,4767.0,521.09,521.38,517.2,517.21,4767.0
2025-04-10 14:15:00,517.04,521.6,516.88,518.92,5303.0,517.04,521.6,516.88,518.92,5303.0
2025-04-10 14:20:00,521.0,524.39,520.99,524.08,10069.0,521.0,524.39,520.99,524.08,10069.0
2025-04-10 14:25:00,522.77,524.98,520.82,524.4,5730.0,522.77,524.98,520.82,524.4,5730.0
2025-04-10 14:30:00,523.32,526.46,523.27,523.73,1400.0,523.32,526.46,523.27,523.73,1400.0
2025-04-10 14:35:00,521.91,525.14,521.11,525.13,2800.0,521.91,525.14,521.11,525.13,2800.0
2025-04-10 14:40:00,529.23,529.23,524.73,526.43,778.0,529.23,529.23,524.73,526.43,778.0
2025-04-10 14:45:00,523.69,523.69,523.69,523.69,100.0,523.69,523.69,523.69,523.69,100.0
2025-04-10 14:50:00,523.3,525.59,519.99,519.99,1447.0,523.3,525.59,519.99,519.99,1447.0
2025-04-10 14:55:00,519.3,523.57,518.41,522.81,1274.0,519.3,523.57,518.41,522.81,1274.0
2025-04-10 15:00:00,521.57,526.64,521.56,525.02,1433.0,521.57,526.64,521.56,525.02,1433.0
2025-04-10 15:05:00,523.89,527.25,521.69,523.61,851.0,523.89,527.25,521.69,523.61,851.0
2025-04-10 15:10:00,519.43,520.97,519.43,520.42,700.0,519.43,520.97,519.43,520.42,700.0
2025-04-10 15:15:00,520.44,522.2,520.4,520.8,1912.0,520.44,522.2,520.4,520.8,1912.0
2025-04-10 15:20:00,521.78,524.57,521.74,522.53,3353.0,521.78,524.57,521.74,522.53,3353.0
2025-04-10 15:25:00,522.82,523.9,517.71,517.71,4160.0,522.82,523.9,517.71,517.71,4160.0
2025-04-10 15:30:00,518.19,523.61,518.19,520.34,3743.0,518.19,523.61,518.19,520.34,3743.0
2025-04-10 15:35:00,520.0,520.42,516.56,518.26,4046.0,520.0,520.42,516.56,518.26,4046.0
2025-04-10 15:40:00,517.89,517.89,511.99,511.99,6718.0,517.89,517.89,511.99,511.99,6718.0
2025-04-10 15:45:00,512.6,514.05,511.52,513.39,32867.0,512.6,514.05,511.52,513.39,32867.0
2025-04-10 15:50:00,513.87,517.63,511.87,517.19,23304.0,513.87,517.63,511.87,517.19,23304.0
2025-04-10 15:55:00,516.27,519.71,513.97,518.53,48128.0,516.27,519.71,513.97,518.53,48128.0
2025-04-11 09:30:00,518.87,518.87,511.6,514.96,12307.0,518.87,518.87,511.6,514.96,12307.0
2025-04-11 09:35:00,515.35,524.25,515.35,524.25,13878.0,515.35,524.25,515.35,524.25,13878.0
2025-04-11 09:40:00,522.96,522.96,515.14,520.2,7730.0,522.96,522.96,515.14,520.2,7730.0
2025-04-11 09:45:00,520.22,524.24,518.29,519.0,10483.0,520.22,524.24,518.29,519.0,10483.0
2025-04-11 09:50:00,518.48,519.36,515.42,519.36,4539.0,518.48,519.36,515.42,519.36,4539.0
2025-04-11 09:55:00,519.01,521.94,518.9,518.9,2200.0,519.01,521.94,518.9,518.9,2200.0
2025-04-11 10:00:00,518.51,520.7,513.94,514.34,10450.0,518.51,520.7,513.94,514.34,10450.0
2025-04-11 10:05:00,515.31,518.48,514.38,517.77,4968.0,515.31,518.48,514.38,517.77,4968.0
2025-04-11 10:10:00,516.87,517.24,513.11,513.51,6865.0,516.87,517.24,513.11,513.51,6865.0
2025-04-11 10:15:00,514.43,515.55,511.27,511.39,15491.0,514.43,515.55,511.27,511.39,15491.0
2025-04-11 10:20:00,511.27,514.07,511.21,511.56,20410.0,511.27,514.07,511.21,511.56,20410.0
2025-04-11 10:25:00,512.26,514.12,510.4,510.4,13814.0,512.26,514.12,510.4,510.4,13814.0
2025-04-11 10:30:00,510.99,516.91,510.99,516.32,5001.0,510.99,516.91,510.99,516.32,5001.0
2025-04-11 10:35:00,516.05,518.85,514.04,514.65,6622.0,516.05,518.85,514.04,514.65,6622.0
2025-04-11 10:40:00,514.7,518.74,514.25,518.74,5178.0,514.7,518.74,514.25,518.74,5178.0
2025-04-11 10:45:00,520.06,520.46,519.12,519.45,2821.0,520.06,520.46,519.12,519.45,2821.0
2025-04-11 10:50:00,518.78,519.18,514.47,515.36,18226.0,518.78,519.18,514.47,515.36,18226.0
2025-04-11 10:55:00,516.58,516.58,513.8,514.64,15702.0,516.58,516.58,513.8,514.64,15702.0
2025-04-11 11:00:00,514.64,519.06,513.72,514.55,4393.0,514.64,519.06,513.72,514.55,4393.0
2025-04-11 11:05:00,514.48,515.76,513.79,515.01,7285.0,514.48,515.76,513.79,515.01,7285.0
2025-04-11 11:10:00,513.84,514.13,512.48,513.95,4341.0,513.84,514.13,512.48,513.95,4341.0
2025-04-11 11:15:00,513.96,513.96,512.45,512.55,2705.0,513.96,513.96,512.45,512.55,2705.0
2025-04-11 11:20:00,512.82,514.11,511.79,511.97,3961.0,512.82,514.11,511.79,511.97,3961.0
2025-04-11 11:25:00,512.8,514.31,512.31,514.31,3043.0,512.8,514.31,512.31,514.31,3043.0
2025-04-11 11:30:00,513.17,515.7,513.16,515.11,3133.0,513.17,515.7,513.16,515.11,3133.0
2025-04-11 11:35:00,515.15,518.11,515.05,518.11,2255.0,515.15,518.11,515.05,518.11,2255.0
2025-04-11 11:40:00,516.44,516.44,514.45,514.45,700.0,516.44,516.44,514.45,514.45,700.0
2025-04-11 11:45:00,514.55,515.87,514.55,515.55,600.0,514.55,515.87,514.55,515.55,600.0
2025-04-11 11:50:00,515.52,515.52,512.8,512.8,1507.0,515.52,515.52,512.8,512.8,1507.0
2025-04-11 11:55:00,513.63,514.1,511.56,512.17,10200.0,513.63,514.1,511.56,512.17,10200.0
2025-04-11 12:00:00,510.82,511.43,510.82,511.43,400.0,510.82,511.43,510.82,511.43,400.0
2025-04-11 12:05:00,512.75,514.46,512.31,513.76,5967.0,512.75,514.46,512.31,513.76,5967.0
2025-04-11 12:10:00,513.76,515.7,513.1,514.43,4958.0,513.76,515.7,513.1,514.43,4958.0
2025-04-11 12:15:00,513.05,513.08,512.79,512.82,1210.0,513.05,513.08,512.79,512.82,1210.0
2025-04-11 12:20:00,512.92,513.6,512.81,512.82,1000.0,512.92,513.6,512.81,512.82,1000.0
2025-04-11 12:25:00,511.28,513.13,511.0,512.52,8228.0,511.28,513.13,511.0,512.52,8228.0
2025-04-11 12:30:00,513.2,515.41,513.16,515.41,1800.0,513.2,515.41,513.16,515.41,1800.0
2025-04-11 12:35:00,516.0,516.11,515.02,515.13,3956.0,516.0,516.11,515.02,515.13,3956.0
2025-04-11 12:40:00,514.77,515.7,514.15,515.02,1241.0,514.77,515.7,514.15,515.02,1241.0
2025-04-11 12:45:00,515.44,519.21,514.16,518.73,2260.0,515.44,519.21,514.16,518.73,2260.0
2025-04-11 12:50:00,518.83,518.83,517.88,517.88,300.0,518.83,518.83,517.88,517.88,300.0
2025-04-11 12:55:00,517.88,517.88,516.55,517.62,1025.0,517.88,517.88,516.55,517.62,1025.0
2025-04-11 13:00:00,518.36,518.36,515.98,516.78,1735.0,518.36,518.36,515.98,516.78,1735.0
2025-04-11 13:05:00,516.97,519.11,516.34,517.06,4005.0,516.97,519.11,516.34,517.06,4005.0
2025-04-11 13:10:00,515.93,517.43,515.93,516.49,6700.0,515.93,517.43,515.93,516.49,6700.0
2025-04-11 13:15:00,517.14,518.08,516.0,516.73,5945.0,517.14,518.08,516.0,516.73,5945.0
2025-04-11 13:20:00,517.42,518.27,516.68,517.4,5607.0,517.42,518.27,516.68,517.4,5607.0
2025-04-11 13:25:00,516.47,518.07,516.03,516.09,4145.0,516.47,518.07,516.03,516.09,4145.0
2025-04-11 13:30:00,516.96,517.26,513.53,513.53,6639.0,516.96,517.26,513.53,513.53,6639.0
2025-04-11 13:35:00,513.06,517.52,513.06,517.35,3200.0,513.06,517.52,513.06,517.35,3200.0
2025-04-11 13:40:00,518.75,522.92,517.05,522.92,2900.0,518.75,522.92,517.05,522.92,2900.0
2025-04-11 13:45:00,520.96,522.29,519.9,522.29,2986.0,520.96,522.29,519.9,522.29,2986.0
2025-04-11 13:50:00,521.15,525.76,521.05,523.78,2871.0,521.15,525.76,521.05,523.78,2871.0
2025-04-11 13:55:00,521.66,525.29,521.66,524.29,6593.0,521.66,525.29,521.66,524.29,6593.0
2025-04-11 14:00:00,526.7,526.7,521.81,523.62,3648.0,526.7,526.7,521.81,523.62,3648.0
2025-04-11 14:05:00,522.21,522.38,521.05,521.62,2934.0,522.21,522.38,521.05,521.62,2934.0
2025-04-11 14:10:00,521.06,524.06,518.95,520.02,4101.0,521.06,524.06,518.95,520.02,4101.0
2025-04-11 14:15:00,519.58,519.93,518.64,519.0,6992.0,519.58,519.93,518.64,519.0,6992.0
2025-04-11 14:20:00,518.42,520.91,518.41,520.91,1380.0,518.42,520.91,518.41,520.91,1380.0
2025-04-11 14:25:00,520.56,520.56,519.04,520.07,7023.0,520.56,520.56,519.04,520.07,7023.0
2025-04-11 14:30:00,520.07,520.93,519.79,519.79,4700.0,520.07,520.93,519.79,519.79,4700.0
2025-04-11 14:35:00,519.78,521.01,519.48,520.04,1519.0,519.78,521.01,519.48,520.04,1519.0
2025-04-11 14:40:00,521.09,521.09,520.9,520.98,1460.0,521.09,521.09,520.9,520.98,1460.0
2025-04-11 14:45:00,522.21,523.14,522.21,522.52,1420.0,522.21,523.14,522.21,522.52,1420.0
2025-04-11 14:50:00,522.22,522.54,518.59,521.22,4250.0,522.22,522.54,518.59,521.22,4250.0
2025-04-11 14:55:00,521.11,521.11,518.83,519.56,1439.0,521.11,521.11,518.83,519.56,1439.0
2025-04-11 15:00:00,519.73,521.09,519.73,520.35,800.0,519.73,521.09,519.73,520.35,800.0
2025-04-11 15:05:00,520.35,520.83,519.54,519.54,667.0,520.35,520.83,519.54,519.54,667.0
2025-04-11 15:10:00,521.32,522.77,520.4,520.9,2107.0,521.32,522.77,520.4,520.9,2107.0
2025-04-11 15:15:00,521.11,523.27,520.4,523.09,23394.0,521.11,523.27,520.4,523.09,23394.0
2025-04-11 15:20:00,522.8,522.88,521.36,521.36,4346.0,522.8,522.88,521.36,521.36,4346.0
2025-04-11 15:25:00,521.12,521.12,519.56,519.73,5492.0,521.12,521.12,519.56,519.73,5492.0
2025-04-11 15:30:00,518.91,521.2,518.09,521.2,6838.0,518.91,521.2,518.09,521.2,6838.0
2025-04-11 15:35:00,520.47,520.47,518.2,519.11,1300.0,520.47,520.47,518.2,519.11,1300.0
2025-04-11 15:40:00,519.81,521.14,518.62,521.14,4462.0,519.81,521.14,518.62,521.14,4462.0
2025-04-11 15:45:00,520.97,526.18,520.51,525.42,10206.0,520.97,526.18,520.51,525.42,10206.0
2025-04-11 15:50:00,525.0,530.16,524.48,529.48,40060.0,525.0,530.16,524.48,529.48,40060.0
2025-04-11 15:55:00,528.34,532.8,527.35,527.91,84965.0,528.34,532.8,527.35,527.91,84965.0
2025-04-14 09:30:00,546.36,550.37,542.55,547.13,23053.0,546.36,550.37,542.55,547.13,23053.0
2025-04-14 09:35:00,548.1,549.99,542.26,543.92,7123.0,548.1,549.99,542.26,543.92,7123.0
2025-04-14 09:40:00,543.92,543.92,535.99,540.31,12593.0,543.92,543.92,535.99,540.31,12593.0
2025-04-14 09:45:00,540.31,543.16,539.15,539.68,5980.0,540.31,543.16,539.15,539.68,5980.0
2025-04-14 09:50:00,541.05,542.28,537.75,539.9,17005.0,541.05,542.28,537.75,539.9,17005.0
2025-04-14 09:55:00,540.32,540.32,537.39,539.01,4567.0,540.32,540.32,537.39,539.01,4567.0
2025-04-14 10:00:00,537.84,540.63,537.36,540.47,7326.0,537.84,540.63,537.36,540.47,7326.0
2025-04-14 10:05:00,540.47,543.05,539.91,541.0,5559.0,540.47,543.05,539.91,541.0,5559.0
2025-04-14 10:10:00,541.97,545.11,541.09,544.59,7026.0,541.97,545.11,541.09,544.59,7026.0
2025-04-14 10:15:00,544.01,544.74,541.42,543.61,14059.0,544.01,544.74,541.42,543.61,14059.0
2025-04-14 10:20:00,544.9,544.9,542.58,543.99,6301.0,544.9,544.9,542.58,543.99,6301.0
2025-04-14 10:25:00,543.99,545.09,543.16,543.65,6010.0,543.99,545.09,543.16,543.65,6010.0
2025-04-14 10:30:00,543.1,543.16,539.74,540.65,11129.0,543.1,543.16,539.74,540.65,11129.0
2025-04-14 10:35:00,541.34,543.05,540.08,543.05,2749.0,541.34,543.05,540.08,543.05,2749.0
2025-04-14 10:40:00,541.09,541.94,539.54,539.8,5382.0,541.09,541.94,539.54,539.8,5382.0
2025-04-14 10:45:00,539.8,540.5,538.42,539.5,6675.0,539.8,540.5,538.42,539.5,6675.0
2025-04-14 10:50:00,540.15,540.79,539.05,539.53,3799.0,540.15,540.79,539.05,539.53,3799.0
2025-04-14 10:55:00,539.53,539.65,536.31,537.21,10765.0,539.53,539.65,536.31,537.21,10765.0
2025-04-14 11:00:00,537.28,537.59,534.06,534.07,7662.0,537.28,537.59,534.06,534.07,7662.0
2025-04-14 11:05:00,534.38,534.38,532.58,532.58,4383.0,534.38,534.38,532.58,532.58,4383.0
2025-04-14 11:10:00,533.15,534.25,530.5,530.5,11055.0,533.15,534.25,530.5,530.5,11055.0
2025-04-14 11:15:00,531.75,533.57,531.75,533.07,2036.0,531.75,533.57,531.75,533.07,2036.0
2025-04-14 11:20:00,532.99,534.65,532.99,534.6,2882.0,532.99,534.65,532.99,534.6,2882.0
2025-04-14 11:25:00,534.25,534.25,530.68,530.83,11511.0,534.25,534.25,530.68,530.83,11511.0
2025-04-14 11:30:00,530.83,532.4,530.82,531.71,2287.0,530.83,532.4,530.82,531.71,2287.0
2025-04-14 11:35:00,531.26,531.26,526.38,526.63,3313.0,531.26,531.26,526.38,526.63,3313.0
2025-04-14 11:40:00,527.0,528.06,526.69,528.06,2400.0,527.0,528.06,526.69,528.06,2400.0
2025-04-14 11:45:00,528.41,528.41,523.85,523.85,3463.0,528.41,528.41,523.85,523.85,3463.0
2025-04-14 11:50:00,524.64,525.69,524.03,525.69,6187.0,524.64,525.69,524.03,525.69,6187.0
2025-04-14 11:55:00,525.32,527.62,524.83,524.83,7737.0,525.32,527.62,524.83,524.83,7737.0
2025-04-14 12:00:00,525.06,525.95,525.05,525.81,1093.0,525.06,525.95,525.05,525.81,1093.0
2025-04-14 12:05:00,526.09,527.08,526.05,526.67,1400.0,526.09,527.08,526.05,526.67,1400.0
2025-04-14 12:10:00,525.57,526.11,524.24,525.0,5011.0,525.57,526.11,524.24,525.0,5011.0
2025-04-14 12:15:00,525.21,528.27,525.06,527.82,3534.0,525.21,528.27,525.06,527.82,3534.0
2025-04-14 12:20:00,527.92,528.63,526.41,527.17,5901.0,527.92,528.63,526.41,527.17,5901.0
2025-04-14 12:25:00,526.73,527.46,526.08,526.95,841.0,526.73,527.46,526.08,526.95,841.0
2025-04-14 12:30:00,526.1,528.89,526.1,528.89,1435.0,526.1,528.89,526.1,528.89,1435.0
2025-04-14 12:35:00,529.39,529.53,528.07,528.61,1054.0,529.39,529.53,528.07,528.61,1054.0
2025-04-14 12:40:00,527.92,528.84,527.04,528.2,4807.0,527.92,528.84,527.04,528.2,4807.0
2025-04-14 12:45:00,527.05,528.38,527.04,527.05,1000.0,527.05,528.38,527.04,527.05,1000.0
2025-04-14 12:50:00,528.07,528.64,525.72,527.6,3060.0,528.07,528.64,525.72,527.6,3060.0
2025-04-14 12:55:00,527.45,527.45,524.93,524.94,1610.0,527.45,527.45,524.93,524.94,1610.0
2025-04-14 13:00:00,524.5,528.33,522.33,524.26,6869.0,524.5,528.33,522.33,524.26,6869.0
2025-04-14 13:05:00,522.51,523.11,522.25,523.11,1449.0,522.51,523.11,522.25,523.11,1449.0
2025-04-14 13:10:00,523.21,524.34,522.68,523.15,1408.0,523.21,524.34,522.68,523.15,1408.0
2025-04-14 13:15:00,523.11,524.71,521.81,524.71,1310.0,523.11,524.71,521.81,524.71,1310.0
2025-04-14 13:20:00,524.36,525.24,523.47,524.67,1512.0,524.36,525.24,523.47,524.67,1512.0
2025-04-14 13:25:00,524.52,525.31,523.66,524.48,6302.0,524.52,525.31,523.66,524.48,6302.0
2025-04-14 13:30:00,524.38,525.67,522.56,525.33,3423.0,524.38,525.67,522.56,525.33,3423.0
2025-04-14 13:35:00,525.04,525.86,524.6,525.48,2327.0,525.04,525.86,524.6,525.48,2327.0
2025-04-14 13:40:00,525.48,527.35,525.47,526.61,2731.0,525.48,527.35,525.47,526.61,2731.0
2025-04-14 13:45:00,525.82,526.5,525.61,526.43,1295.0,525.82,526.5,525.61,526.43,1295.0
2025-04-14 13:50:00,526.43,528.95,526.04,528.95,3915.0,526.43,528.95,526.04,528.95,3915.0
2025-04-14 13:55:00,527.57,527.92,526.67,527.92,2603.0,527.57,527.92,526.67,527.92,2603.0
2025-04-14 14:00:00,527.92,528.87,527.4,528.69,3108.0,527.92,528.87,527.4,528.69,3108.0
2025-04-14 14:05:00,528.69,528.88,528.0,528.15,1686.0,528.69,528.88,528.0,528.15,1686.0
2025-04-14 14:10:00,527.86,529.04,527.16,527.54,2960.0,527.86,529.04,527.16,527.54,2960.0
2025-04-14 14:15:00,529.05,530.14,528.87,529.34,2985.0,529.05,530.14,528.87,529.34,2985.0
2025-04-14 14:20:00,529.5,530.86,529.5,530.86,1457.0,529.5,530.86,529.5,530.86,1457.0
2025-04-14 14:25:00,529.97,530.08,529.31,529.65,2577.0,529.97,530.08,529.31,529.65,2577.0
2025-04-14 14:30:00,529.6,531.14,529.22,529.22,1752.0,529.6,531.14,529.22,529.22,1752.0
2025-04-14 14:35:00,529.08,529.68,529.08,529.59,1744.0,529.08,529.68,529.08,529.59,1744.0
2025-04-14 14:40:00,529.62,532.1,529.62,531.68,2808.0,529.62,532.1,529.62,531.68,2808.0
2025-04-14 14:45:00,531.25,531.25,528.7,529.01,2037.0,531.25,531.25,528.7,529.01,2037.0
2025-04-14 14:50:00,529.16,529.67,528.93,529.01,1466.0,529.16,529.67,528.93,529.01,1466.0
2025-04-14 14:55:00,529.01,529.86,528.68,529.13,5357.0,529.01,529.86,528.68,529.13,5357.0
2025-04-14 15:00:00,529.13,529.97,528.55,528.83,2623.0,529.13,529.97,528.55,528.83,2623.0
2025-04-14 15:05:00,528.73,530.84,528.73,530.44,3966.0,528.73,530.84,528.73,530.44,3966.0
2025-04-14 15:10:00,530.5,532.44,530.34,532.44,4148.0,530.5,532.44,530.34,532.44,4148.0
2025-04-14 15:15:00,531.73,531.76,530.45,530.91,4533.0,531.73,531.76,530.45,530.91,4533.0
2025-04-14 15:20:00,530.91,531.12,530.59,530.95,3253.0,530.91,531.12,530.59,530.95,3253.0
2025-04-14 15:25:00,530.95,531.55,530.33,530.98,4501.0,530.95,531.55,530.33,530.98,4501.0
2025-04-14 15:30:00,530.98,531.86,529.66,531.09,11332.0,530.98,531.86,529.66,531.09,11332.0
2025-04-14 15:35:00,531.09,532.02,530.49,531.26,5751.0,531.09,532.02,530.49,531.26,5751.0
2025-04-14 15:40:00,531.26,533.23,531.26,531.9,8898.0,531.26,533.23,531.26,531.9,8898.0
2025-04-14 15:45:00,531.19,531.25,529.62,530.3,11627.0,531.19,531.25,529.62,530.3,11627.0
2025-04-14 15:50:00,529.72,530.69,528.67,529.66,23659.0,529.72,530.69,528.67,529.66,23659.0
2025-04-14 15:55:00,529.66,529.79,526.35,528.28,50566.0,529.66,529.79,526.35,528.28,50566.0
2025-04-15 09:30:00,535.0,542.8,535.0,542.8,13166.0,535.0,542.8,535.0,542.8,13166.0
2025-04-15 09:35:00,541.11,542.52,535.0,541.99,5087.0,541.11,542.52,535.0,541.99,5087.0
2025-04-15 09:40:00,540.35,542.73,538.77,542.17,11829.0,540.35,542.73,538.77,542.17,11829.0
2025-04-15 09:45:00,541.86,545.52,541.5,545.15,10633.0,541.86,545.52,541.5,545.15,10633.0
2025-04-15 09:50:00,544.88,545.84,541.71,543.16,6436.0,544.88,545.84,541.71,543.16,6436.0
2025-04-15 09:55:00,543.15,544.79,541.45,544.79,4552.0,543.15,544.79,541.45,544.79,4552.0
2025-04-15 10:00:00,542.84,544.7,540.64,544.34,2688.0,542.84,544.7,540.64,544.34,2688.0
2025-04-15 10:05:00,543.76,548.04,543.76,546.35,1810.0,543.76,548.04,543.76,546.35,1810.0
2025-04-15 10:10:00,548.05,550.4,546.66,548.82,9244.0,548.05,550.4,546.66,548.82,9244.0
2025-04-15 10:15:00,549.05,553.63,546.11,547.46,30476.0,549.05,553.63,546.11,547.46,30476.0
2025-04-15 10:20:00,546.4,548.01,543.13,543.13,9388.0,546.4,548.01,543.13,543.13,9388.0
2025-04-15 10:25:00,542.76,542.76,539.79,541.9,1902.0,542.76,542.76,539.79,541.9,1902.0
2025-04-15 10:30:00,542.05,542.05,540.21,541.72,1178.0,542.05,542.05,540.21,541.72,1178.0
2025-04-15 10:35:00,540.79,540.99,539.57,539.95,6055.0,540.79,540.99,539.57,539.95,6055.0
2025-04-15 10:40:00,540.39,542.43,539.31,540.21,4765.0,540.39,542.43,539.31,540.21,4765.0
2025-04-15 10:45:00,540.05,541.0,539.3,540.65,6322.0,540.05,541.0,539.3,540.65,6322.0
2025-04-15 10:50:00,540.89,542.86,540.27,542.86,5013.0,540.89,542.86,540.27,542.86,5013.0
2025-04-15 10:55:00,543.02,544.54,542.22,544.27,2037.0,543.02,544.54,542.22,544.27,2037.0
2025-04-15 11:00:00,543.65,546.57,543.14,545.83,13571.0,543.65,546.57,543.14,545.83,13571.0
2025-04-15 11:05:00,545.5,547.01,542.89,545.41,11723.0,545.5,547.01,542.89,545.41,11723.0
2025-04-15 11:10:00,544.69,546.87,544.31,544.99,10494.0,544.69,546.87,544.31,544.99,10494.0
2025-04-15 11:15:00,544.87,546.13,544.24,545.8,5996.0,544.87,546.13,544.24,545.8,5996.0
2025-04-15 11:20:00,546.4,547.1,545.8,546.74,3786.0,546.4,547.1,545.8,546.74,3786.0
2025-04-15 11:25:00,546.18,546.76,545.35,545.45,15226.0,546.18,546.76,545.35,545.45,15226.0
2025-04-15 11:30:00,545.26,548.54,544.53,545.59,16032.0,545.26,548.54,544.53,545.59,16032.0
2025-04-15 11:35:00,544.9,544.94,542.44,543.64,2776.0,544.9,544.94,542.44,543.64,2776.0
2025-04-15 11:40:00,544.5,545.11,544.45,544.45,737.0,544.5,545.11,544.45,544.45,737.0
2025-04-15 11:45:00,543.96,543.96,543.23,543.74,459.0,543.96,543.96,543.23,543.74,459.0
2025-04-15 11:50:00,543.59,544.49,543.25,544.18,650.0,543.59,544.49,543.25,544.18,650.0
2025-04-15 11:55:00,544.18,545.04,543.92,545.04,1321.0,544.18,545.04,543.92,545.04,1321.0
2025-04-15 12:00:00,545.45,547.58,545.45,547.58,1156.0,545.45,547.58,545.45,547.58,1156.0
2025-04-15 12:05:00,547.64,547.65,545.41,546.38,1959.0,547.64,547.65,545.41,546.38,1959.0
2025-04-15 12:10:00,545.84,545.84,545.84,545.84,112.0,545.84,545.84,545.84,545.84,112.0
2025-04-15 12:15:00,546.98,548.02,546.98,547.89,1058.0,546.98,548.02,546.98,547.89,1058.0
2025-04-15 12:20:00,548.1,549.29,548.1,549.29,400.0,548.1,549.29,548.1,549.29,400.0
2025-04-15 12:25:00,549.1,549.63,548.56,548.75,2520.0,549.1,549.63,548.56,548.75,2520.0
2025-04-15 12:30:00,549.2,549.3,548.72,548.98,1021.0,549.2,549.3,548.72,548.98,1021.0
2025-04-15 12:35:00,549.85,549.85,548.08,548.08,1101.0,549.85,549.85,548.08,548.08,1101.0
2025-04-15 12:40:00,547.49,548.19,547.48,548.19,667.0,547.49,548.19,547.48,548.19,667.0
2025-04-15 12:45:00,548.64,549.55,548.54,548.54,697.0,548.64,549.55,548.54,548.54,697.0
2025-04-15 12:50:00,548.24,548.24,546.58,546.58,955.0,548.24,548.24,546.58,546.58,955.0
2025-04-15 12:55:00,546.01,546.76,545.87,546.76,1524.0,546.01,546.76,545.87,546.76,1524.0
2025-04-15 13:00:00,546.09,547.03,545.79,547.0,3250.0,546.09,547.03,545.79,547.0,3250.0
2025-04-15 13:05:00,546.97,547.03,546.38,546.38,916.0,546.97,547.03,546.38,546.38,916.0
2025-04-15 13:10:00,545.85,547.91,545.85,547.91,1520.0,545.85,547.91,545.85,547.91,1520.0
2025-04-15 13:15:00,547.45,547.45,546.17,546.88,350.0,547.45,547.45,546.17,546.88,350.0
2025-04-15 13:20:00,546.88,547.54,545.01,545.48,2861.0,546.88,547.54,545.01,545.48,2861.0
2025-04-15 13:25:00,545.89,545.89,544.96,545.62,1094.0,545.89,545.89,544.96,545.62,1094.0
2025-04-15 13:30:00,545.44,546.2,544.6,546.2,4322.0,545.44,546.2,544.6,546.2,4322.0
2025-04-15 13:35:00,546.02,546.61,545.01,546.61,2071.0,546.02,546.61,545.01,546.61,2071.0
2025-04-15 13:40:00,547.27,547.27,547.15,547.15,200.0,547.27,547.27,547.15,547.15,200.0
2025-04-15 13:45:00,546.78,547.54,546.78,547.54,567.0,546.78,547.54,546.78,547.54,567.0
2025-04-15 13:50:00,546.84,546.84,546.14,546.14,700.0,546.84,546.84,546.14,546.14,700.0
2025-04-15 13:55:00,544.96,547.13,544.95,546.86,3230.0,544.96,547.13,544.95,546.86,3230.0
2025-04-15 14:00:00,546.77,547.35,546.77,547.2,976.0,546.77,547.35,546.77,547.2,976.0
2025-04-15 14:05:00,547.01,548.29,545.98,547.71,2144.0,547.01,548.29,545.98,547.71,2144.0
2025-04-15 14:10:00,546.59,546.59,546.59,546.59,100.0,546.59,546.59,546.59,546.59,100.0
2025-04-15 14:15:00,545.48,546.49,545.48,545.92,1421.0,545.48,546.49,545.48,545.92,1421.0
2025-04-15 14:20:00,545.92,546.76,545.91,546.43,1120.0,545.92,546.76,545.91,546.43,1120.0
2025-04-15 14:25:00,546.33,546.57,545.78,546.4,865.0,546.33,546.57,545.78,546.4,865.0
2025-04-15 14:30:00,546.84,546.95,546.59,546.6,1175.0,546.84,546.95,546.59,546.6,1175.0
2025-04-15 14:35:00,546.83,547.24,545.6,545.6,2005.0,546.83,547.24,545.6,545.6,2005.0
2025-04-15 14:40:00,546.16,548.13,546.16,548.13,2085.0,546.16,548.13,546.16,548.13,2085.0
2025-04-15 14:45:00,548.47,550.47,548.07,548.07,2641.0,548.47,550.47,548.07,548.07,2641.0
2025-04-15 14:50:00,546.92,547.11,546.41,547.02,1813.0,546.92,547.11,546.41,547.02,1813.0
2025-04-15 14:55:00,547.71,548.2,547.71,547.99,600.0,547.71,548.2,547.71,547.99,600.0
2025-04-15 15:00:00,547.97,547.97,547.12,547.7,1581.0,547.97,547.97,547.12,547.7,1581.0
2025-04-15 15:05:00,548.41,548.84,546.47,546.47,9644.0,548.41,548.84,546.47,546.47,9644.0
2025-04-15 15:10:00,546.22,546.22,543.27,543.36,7663.0,546.22,546.22,543.27,543.36,7663.0
2025-04-15 15:15:00,542.15,543.0,542.09,542.55,6166.0,542.15,543.0,542.09,542.55,6166.0
2025-04-15 15:20:00,542.55,544.12,542.54,543.29,2510.0,542.55,544.12,542.54,543.29,2510.0
2025-04-15 15:25:00,543.09,543.5,542.75,542.85,4747.0,543.09,543.5,542.75,542.85,4747.0
2025-04-15 15:30:00,543.25,545.74,543.25,545.74,4461.0,543.25,545.74,543.25,545.74,4461.0
2025-04-15 15:35:00,545.84,546.19,544.78,544.79,1790.0,545.84,546.19,544.78,544.79,1790.0
2025-04-15 15:40:00,544.71,546.22,544.71,545.76,2669.0,544.71,546.22,544.71,545.76,2669.0
2025-04-15 15:45:00,544.92,546.28,544.02,546.28,6148.0,544.92,546.28,544.02,546.28,6148.0
2025-04-15 15:50:00,546.41,548.26,546.35,548.25,13496.0,546.41,548.26,546.35,548.25,13496.0
2025-04-15 15:55:00,548.24,548.54,546.08,547.6,45921.0,548.24,548.54,546.08,547.6,45921.0
2025-04-16 09:30:00,532.8,543.36,532.8,543.36,5018.0,532.8,543.36,532.8,543.36,5018.0
2025-04-16 09:35:00,543.47,546.63,543.22,543.55,3302.0,543.47,546.63,543.22,543.55,3302.0
2025-04-16 09:40:00,545.25,548.17,545.25,548.17,1400.0,545.25,548.17,545.25,548.17,1400.0
2025-04-16 09:45:00,548.18,548.18,541.31,545.68,4978.0,548.18,548.18,541.31,545.68,4978.0
2025-04-16 09:50:00,546.69,547.75,545.67,545.67,3406.0,546.69,547.75,545.67,545.67,3406.0
2025-04-16 09:55:00,545.1,547.52,544.26,544.28,2960.0,545.1,547.52,544.26,544.28,2960.0
2025-04-16 10:00:00,544.2,547.87,544.2,546.87,5123.0,544.2,547.87,544.2,546.87,5123.0
2025-04-16 10:05:00,548.24,548.73,546.39,547.98,6221.0,548.24,548.73,546.39,547.98,6221.0
2025-04-16 10:10:00,547.0,547.98,544.97,544.97,1817.0,547.0,547.98,544.97,544.97,1817.0
2025-04-16 10:15:00,545.77,547.56,545.52,547.56,2800.0,545.77,547.56,545.52,547.56,2800.0
2025-04-16 10:20:00,547.44,548.65,547.36,548.35,2200.0,547.44,548.65,547.36,548.35,2200.0
2025-04-16 10:25:00,548.79,550.81,548.18,550.62,6968.0,548.79,550.81,548.18,550.62,6968.0
2025-04-16 10:30:00,549.93,550.3,548.09,550.3,1976.0,549.93,550.3,548.09,550.3,1976.0
2025-04-16 10:35:00,550.62,550.8,549.34,549.72,5086.0,550.62,550.8,549.34,549.72,5086.0
2025-04-16 10:40:00,550.95,551.87,550.85,550.96,1502.0,550.95,551.87,550.85,550.96,1502.0
2025-04-16 10:45:00,549.85,550.2,549.22,549.22,1764.0,549.85,550.2,549.22,549.22,1764.0
2025-04-16 10:50:00,549.2,550.86,549.2,550.85,1730.0,549.2,550.86,549.2,550.85,1730.0
2025-04-16 10:55:00,550.34,551.17,548.8,550.24,3814.0,550.34,551.17,548.8,550.24,3814.0
2025-04-16 11:00:00,550.74,551.96,550.74,551.34,1583.0,550.74,551.96,550.74,551.34,1583.0
2025-04-16 11:05:00,550.98,551.89,550.46,550.76,3706.0,550.98,551.89,550.46,550.76,3706.0
2025-04-16 11:10:00,551.58,552.93,551.27,552.38,5805.0,551.58,552.93,551.27,552.38,5805.0
2025-04-16 11:15:00,551.55,551.55,550.29,551.4,1029.0,551.55,551.55,550.29,551.4,1029.0
2025-04-16 11:20:00,551.26,553.81,551.26,553.69,1883.0,551.26,553.81,551.26,553.69,1883.0
2025-04-16 11:25:00,554.49,554.85,554.09,554.09,1200.0,554.49,554.85,554.09,554.09,1200.0
2025-04-16 11:30:00,554.01,554.01,552.88,553.64,1612.0,554.01,554.01,552.88,553.64,1612.0
2025-04-16 11:35:00,553.33,553.33,552.32,553.02,905.0,553.33,553.33,552.32,553.02,905.0
2025-04-16 11:40:00,551.23,551.23,550.73,550.73,200.0,551.23,551.23,550.73,550.73,200.0
2025-04-16 11:45:00,551.08,551.63,548.67,548.67,900.0,551.08,551.63,548.67,548.67,900.0
2025-04-16 11:50:00,547.86,549.32,547.85,548.78,3716.0,547.86,549.32,547.85,548.78,3716.0
2025-04-16 11:55:00,548.73,549.66,548.72,549.26,2138.0,548.73,549.66,548.72,549.26,2138.0
2025-04-16 12:00:00,550.0,550.0,549.26,549.55,300.0,550.0,550.0,549.26,549.55,300.0
2025-04-16 12:05:00,549.38,550.24,549.19,550.24,4004.0,549.38,550.24,549.19,550.24,4004.0
2025-04-16 12:10:00,550.58,550.85,549.44,549.44,600.0,550.58,550.85,549.44,549.44,600.0
2025-04-16 12:15:00,549.59,549.68,549.28,549.68,304.0,549.59,549.68,549.28,549.68,304.0
2025-04-16 12:20:00,549.8,550.26,549.79,550.26,200.0,549.8,550.26,549.79,550.26,200.0
2025-04-16 12:25:00,549.81,550.24,549.13,549.13,903.0,549.81,550.24,549.13,549.13,903.0
2025-04-16 12:30:00,550.0,550.35,549.8,549.8,600.0,550.0,550.35,549.8,549.8,600.0
2025-04-16 12:35:00,549.98,549.98,548.05,548.05,1420.0,549.98,549.98,548.05,548.05,1420.0
2025-04-16 12:40:00,547.99,548.67,547.45,548.67,1501.0,547.99,548.67,547.45,548.67,1501.0
2025-04-16 12:45:00,548.21,548.21,547.33,547.62,1340.0,548.21,548.21,547.33,547.62,1340.0
2025-04-16 12:50:00,547.77,548.51,547.77,548.5,900.0,547.77,548.51,547.77,548.5,900.0
2025-04-16 12:55:00,547.2,547.27,547.2,547.26,300.0,547.2,547.27,547.2,547.26,300.0
2025-04-16 13:00:00,547.53,547.62,547.26,547.51,600.0,547.53,547.62,547.26,547.51,600.0
2025-04-16 13:05:00,547.7,547.72,547.04,547.55,1300.0,547.7,547.72,547.04,547.55,1300.0
2025-04-16 13:10:00,547.31,547.77,547.31,547.44,1615.0,547.31,547.77,547.31,547.44,1615.0
2025-04-16 13:15:00,547.84,548.3,547.84,548.3,412.0,547.84,548.3,547.84,548.3,412.0
2025-04-16 13:20:00,548.02,548.03,547.18,547.18,1200.0,548.02,548.03,547.18,547.18,1200.0
2025-04-16 13:25:00,547.65,548.21,547.65,548.21,1255.0,547.65,548.21,547.65,548.21,1255.0
2025-04-16 13:30:00,548.18,548.2,545.94,545.94,3848.0,548.18,548.2,545.94,545.94,3848.0
2025-04-16 13:35:00,545.83,546.14,544.34,544.34,1385.0,545.83,546.14,544.34,544.34,1385.0
2025-04-16 13:40:00,543.74,543.74,541.47,542.57,1430.0,543.74,543.74,541.47,542.57,1430.0
2025-04-16 13:45:00,541.43,541.43,540.0,541.39,3086.0,541.43,541.43,540.0,541.39,3086.0
2025-04-16 13:50:00,540.06,541.43,539.35,539.36,5486.0,540.06,541.43,539.35,539.36,5486.0
2025-04-16 13:55:00,538.82,538.9,536.69,537.38,4341.0,538.82,538.9,536.69,537.38,4341.0
2025-04-16 14:00:00,538.02,539.1,536.85,538.19,7209.0,538.02,539.1,536.85,538.19,7209.0
2025-04-16 14:05:00,538.34,538.69,537.08,537.08,1926.0,538.34,538.69,537.08,537.08,1926.0
2025-04-16 14:10:00,538.74,539.71,538.5,539.67,1739.0,538.74,539.71,538.5,539.67,1739.0
2025-04-16 14:15:00,540.37,540.37,538.6,538.6,2673.0,540.37,540.37,538.6,538.6,2673.0
2025-04-16 14:20:00,540.19,541.15,539.53,541.15,1042.0,540.19,541.15,539.53,541.15,1042.0
2025-04-16 14:25:00,541.29,541.5,539.93,539.93,700.0,541.29,541.5,539.93,539.93,700.0
2025-04-16 14:30:00,539.82,539.92,539.07,539.92,1001.0,539.82,539.92,539.07,539.92,1001.0
2025-04-16 14:35:00,539.38,539.6,538.58,538.58,1260.0,539.38,539.6,538.58,538.58,1260.0
2025-04-16 14:40:00,538.08,538.13,537.52,537.79,740.0,538.08,538.13,537.52,537.79,740.0
2025-04-16 14:45:00,537.96,537.96,535.9,537.06,2362.0,537.96,537.96,535.9,537.06,2362.0
2025-04-16 14:50:00,536.59,536.9,536.04,536.29,1038.0,536.59,536.9,536.04,536.29,1038.0
2025-04-16 14:55:00,536.42,536.74,535.01,535.01,1140.0,536.42,536.74,535.01,535.01,1140.0
2025-04-16 15:00:00,535.78,536.36,535.42,535.51,2353.0,535.78,536.36,535.42,535.51,2353.0
2025-04-16 15:05:00,535.8,536.25,534.72,534.73,4198.0,535.8,536.25,534.72,534.73,4198.0
2025-04-16 15:10:00,534.87,535.2,532.92,535.2,8934.0,534.87,535.2,532.92,535.2,8934.0
2025-04-16 15:15:00,534.99,534.99,534.05,534.17,1717.0,534.99,534.99,534.05,534.17,1717.0
2025-04-16 15:20:00,533.5,534.82,533.29,533.29,4035.0,533.5,534.82,533.29,533.29,4035.0
2025-04-16 15:25:00,532.72,533.6,532.5,533.23,2105.0,532.72,533.6,532.5,533.23,2105.0
2025-04-16 15:30:00,533.75,536.43,533.75,536.42,5750.0,533.75,536.43,533.75,536.42,5750.0
2025-04-16 15:35:00,536.05,537.5,535.83,537.44,11062.0,536.05,537.5,535.83,537.44,11062.0
2025-04-16 15:40:00,537.5,538.97,537.5,538.97,6422.0,537.5,538.97,537.5,538.97,6422.0
2025-04-16 15:45:00,539.34,539.74,538.52,539.67,4583.0,539.34,539.74,538.52,539.67,4583.0
2025-04-16 15:50:00,540.11,543.63,540.11,543.44,10549.0,540.11,543.63,540.11,543.44,10549.0
2025-04-16 15:55:00,543.2,544.66,542.01,543.88,43455.0,543.2,544.66,542.01,543.88,43455.0
2025-04-17 09:30:00,541.37,545.89,541.37,545.88,3830.0,541.37,545.89,541.37,545.88,3830.0
2025-04-17 09:35:00,542.74,542.8,542.74,542.74,600.0,542.74,542.8,542.74,542.74,600.0
2025-04-17 09:40:00,542.74,544.46,540.74,542.75,2400.0,542.74,544.46,540.74,542.75,2400.0
2025-04-17 09:45:00,542.61,544.21,540.69,544.21,2981.0,542.61,544.21,540.69,544.21,2981.0
2025-04-17 09:50:00,544.0,546.2,543.83,546.2,1620.0,544.0,546.2,543.83,546.2,1620.0
2025-04-17 09:55:00,545.89,545.9,541.27,541.37,1628.0,545.89,545.9,541.27,541.37,1628.0
2025-04-17 10:00:00,541.37,544.08,540.02,540.27,5955.0,541.37,544.08,540.02,540.27,5955.0
2025-04-17 10:05:00,540.68,540.96,537.58,539.69,2900.0,540.68,540.96,537.58,539.69,2900.0
2025-04-17 10:10:00,540.25,540.25,539.95,539.95,800.0,540.25,540.25,539.95,539.95,800.0
2025-04-17 10:15:00,537.94,540.14,537.91,539.34,880.0,537.94,540.14,537.91,539.34,880.0
2025-04-17 10:20:00,538.62,540.22,538.61,539.84,1400.0,538.62,540.22,538.61,539.84,1400.0
2025-04-17 10:25:00,538.34,539.65,535.09,535.85,1880.0,538.34,539.65,535.09,535.85,1880.0
2025-04-17 10:30:00,535.06,536.96,535.06,535.55,700.0,535.06,536.96,535.06,535.55,700.0
2025-04-17 10:35:00,534.67,535.34,534.62,534.88,1826.0,534.67,535.34,534.62,534.88,1826.0
2025-04-17 10:40:00,535.8,537.71,535.24,536.55,2480.0,535.8,537.71,535.24,536.55,2480.0
2025-04-17 10:45:00,536.82,537.61,536.59,536.59,1600.0,536.82,537.61,536.59,536.59,1600.0
2025-04-17 10:50:00,536.57,536.57,535.25,535.25,300.0,536.57,536.57,535.25,535.25,300.0
2025-04-17 10:55:00,536.46,536.46,535.94,535.94,500.0,536.46,536.46,535.94,535.94,500.0
2025-04-17 11:00:00,535.86,536.87,535.85,536.87,300.0,535.86,536.87,535.85,536.87,300.0
2025-04-17 11:05:00,537.39,539.99,537.39,539.71,1532.0,537.39,539.99,537.39,539.71,1532.0
2025-04-17 11:10:00,538.52,539.52,538.23,539.1,5109.0,538.52,539.52,538.23,539.1,5109.0
2025-04-17 11:15:00,539.05,539.61,538.89,539.3,16138.0,539.05,539.61,538.89,539.3,16138.0
2025-04-17 11:20:00,539.56,539.56,538.8,539.56,4780.0,539.56,539.56,538.8,539.56,4780.0
2025-04-17 11:25:00,540.14,540.14,536.77,536.77,1340.0,540.14,540.14,536.77,536.77,1340.0
2025-04-17 11:30:00,538.6,539.51,538.6,539.4,1009.0,538.6,539.51,538.6,539.4,1009.0
2025-04-17 11:35:00,538.95,540.39,538.81,540.37,2217.0,538.95,540.39,538.81,540.37,2217.0
2025-04-17 11:40:00,539.96,539.96,539.95,539.96,200.0,539.96,539.96,539.95,539.96,200.0
2025-04-17 11:45:00,540.37,541.25,539.41,541.21,1300.0,540.37,541.25,539.41,541.21,1300.0
2025-04-17 11:50:00,540.4,541.16,539.43,539.43,705.0,540.4,541.16,539.43,539.43,705.0
2025-04-17 11:55:00,540.31,540.88,539.55,539.55,2040.0,540.31,540.88,539.55,539.55,2040.0
2025-04-17 12:00:00,539.8,541.48,538.33,538.34,2918.0,539.8,541.48,538.33,538.34,2918.0
2025-04-17 12:05:00,537.97,539.89,537.96,539.66,2100.0,537.97,539.89,537.96,539.66,2100.0
2025-04-17 12:10:00,539.58,539.58,538.66,539.32,3904.0,539.58,539.58,538.66,539.32,3904.0
2025-04-17 12:15:00,540.05,540.93,539.18,540.56,1550.0,540.05,540.93,539.18,540.56,1550.0
2025-04-17 12:20:00,540.18,540.18,540.18,540.18,100.0,540.18,540.18,540.18,540.18,100.0
2025-04-17 12:25:00,541.09,542.62,540.56,542.62,800.0,541.09,542.62,540.56,542.62,800.0
2025-04-17 12:30:00,542.31,544.07,542.31,543.49,585.0,542.31,544.07,542.31,543.49,585.0
2025-04-17 12:35:00,543.6,543.6,542.72,542.72,400.0,543.6,543.6,542.72,542.72,400.0
2025-04-17 12:40:00,542.52,542.53,540.95,541.12,1103.0,542.52,542.53,540.95,541.12,1103.0
2025-04-17 12:45:00,541.64,541.64,540.91,540.92,680.0,541.64,541.64,540.91,540.92,680.0
2025-04-17 12:50:00,542.91,543.37,542.84,542.84,300.0,542.91,543.37,542.84,542.84,300.0
2025-04-17 12:55:00,543.8,543.8,543.02,543.02,700.0,543.8,543.8,543.02,543.02,700.0
2025-04-17 13:00:00,543.02,543.73,541.96,541.96,2206.0,543.02,543.73,541.96,541.96,2206.0
2025-04-17 13:05:00,541.88,541.97,541.88,541.97,300.0,541.88,541.97,541.88,541.97,300.0
2025-04-17 13:10:00,542.14,542.15,541.83,541.84,200.0,542.14,542.15,541.83,541.84,200.0
2025-04-17 13:15:00,541.75,542.65,541.24,541.56,2708.0,541.75,542.65,541.24,541.56,2708.0
2025-04-17 13:20:00,540.73,541.54,540.73,540.85,2214.0,540.73,541.54,540.73,540.85,2214.0
2025-04-17 13:25:00,541.45,541.58,539.93,540.9,4482.0,541.45,541.58,539.93,540.9,4482.0
2025-04-17 13:30:00,540.94,541.25,540.62,541.25,1232.0,540.94,541.25,540.62,541.25,1232.0
2025-04-17 13:35:00,541.6,541.94,541.33,541.47,600.0,541.6,541.94,541.33,541.47,600.0
2025-04-17 13:40:00,541.0,541.53,540.79,541.53,1867.0,541.0,541.53,540.79,541.53,1867.0
2025-04-17 13:45:00,543.16,543.16,541.49,541.49,300.0,543.16,543.16,541.49,541.49,300.0
2025-04-17 13:50:00,540.99,542.8,540.99,542.8,1248.0,540.99,542.8,540.99,542.8,1248.0
2025-04-17 13:55:00,542.96,543.1,542.89,543.1,601.0,542.96,543.1,542.89,543.1,601.0
2025-04-17 14:00:00,541.96,543.37,541.96,543.37,800.0,541.96,543.37,541.96,543.37,800.0
2025-04-17 14:05:00,544.19,544.36,543.66,544.36,400.0,544.19,544.36,543.66,544.36,400.0
2025-04-17 14:10:00,544.2,544.71,543.25,543.61,1360.0,544.2,544.71,543.25,543.61,1360.0
2025-04-17 14:15:00,543.54,544.44,543.54,543.69,603.0,543.54,544.44,543.54,543.69,603.0
2025-04-17 14:20:00,544.02,544.02,543.43,543.44,300.0,544.02,544.02,543.43,543.44,300.0
2025-04-17 14:25:00,543.15,543.15,541.96,542.12,900.0,543.15,543.15,541.96,542.12,900.0
2025-04-17 14:30:00,542.51,543.06,542.32,542.6,1310.0,542.51,543.06,542.32,542.6,1310.0
2025-04-17 14:35:00,542.26,542.48,542.26,542.47,300.0,542.26,542.48,542.26,542.47,300.0
2025-04-17 14:40:00,542.73,542.94,542.24,542.24,528.0,542.73,542.94,542.24,542.24,528.0
2025-04-17 14:45:00,543.25,543.25,542.68,542.68,1276.0,543.25,543.25,542.68,542.68,1276.0
2025-04-17 14:50:00,542.64,543.13,541.46,542.38,3113.0,542.64,543.13,541.46,542.38,3113.0
2025-04-17 14:55:00,542.33,542.33,539.97,539.97,1509.0,542.33,542.33,539.97,539.97,1509.0
2025-04-17 15:00:00,539.97,540.8,539.97,540.8,400.0,539.97,540.8,539.97,540.8,400.0
2025-04-17 15:05:00,539.68,540.75,539.68,540.34,1140.0,539.68,540.75,539.68,540.34,1140.0
2025-04-17 15:10:00,540.2,540.2,538.08,538.09,1725.0,540.2,540.2,538.08,538.09,1725.0
2025-04-17 15:15:00,538.31,538.35,537.56,537.57,3764.0,538.31,538.35,537.56,537.57,3764.0
2025-04-17 15:20:00,538.73,538.73,537.45,538.11,1894.0,538.73,538.73,537.45,538.11,1894.0
2025-04-17 15:25:00,538.09,538.85,538.0,538.17,1523.0,538.09,538.85,538.0,538.17,1523.0
2025-04-17 15:30:00,538.14,539.83,538.14,539.14,1781.0,538.14,539.83,538.14,539.14,1781.0
2025-04-17 15:35:00,539.87,541.98,539.4,541.6,4699.0,539.87,541.98,539.4,541.6,4699.0
2025-04-17 15:40:00,540.73,541.45,540.4,540.77,1751.0,540.73,541.45,540.4,540.77,1751.0
2025-04-17 15:45:00,540.77,541.39,539.21,539.59,2646.0,540.77,541.39,539.21,539.59,2646.0
2025-04-17 15:50:00,540.12,540.12,537.61,539.29,8242.0,540.12,540.12,537.61,539.29,8242.0
2025-04-17 15:55:00,539.36,539.84,538.32,539.84,14794.0,539.36,539.84,538.32,539.84,14794.0
2025-04-21 09:30:00,530.0,533.03,529.56,533.02,4226.0,530.0,533.03,529.56,533.02,4226.0
2025-04-21 09:35:00,528.98,529.82,527.89,529.33,2564.0,528.98,529.82,527.89,529.33,2564.0
2025-04-21 09:40:00,529.33,529.51,526.14,526.14,2210.0,529.33,529.51,526.14,526.14,2210.0
2025-04-21 09:45:00,526.9,528.25,524.33,528.25,2180.0,526.9,528.25,524.33,528.25,2180.0
2025-04-21 09:50:00,527.5,528.56,526.91,527.41,1244.0,527.5,528.56,526.91,527.41,1244.0
2025-04-21 09:55:00,527.46,527.46,524.31,524.87,2653.0,527.46,527.46,524.31,524.87,2653.0
2025-04-21 10:00:00,523.14,523.56,523.14,523.53,719.0,523.14,523.56,523.14,523.53,719.0
2025-04-21 10:05:00,522.5,522.8,522.31,522.74,1100.0,522.5,522.8,522.31,522.74,1100.0
2025-04-21 10:10:00,522.6,522.71,522.01,522.57,1260.0,522.6,522.71,522.01,522.57,1260.0
2025-04-21 10:15:00,522.0,524.54,518.75,520.58,3734.0,522.0,524.54,518.75,520.58,3734.0
2025-04-21 10:20:00,520.81,521.4,519.04,519.89,3505.0,520.81,521.4,519.04,519.89,3505.0
2025-04-21 10:25:00,519.89,519.89,517.67,518.64,3662.0,519.89,519.89,517.67,518.64,3662.0
2025-04-21 10:30:00,517.82,518.62,516.46,518.62,2495.0,517.82,518.62,516.46,518.62,2495.0
2025-04-21 10:35:00,519.42,520.66,519.41,520.33,1784.0,519.42,520.66,519.41,520.33,1784.0
2025-04-21 10:40:00,520.09,520.72,519.11,519.11,1613.0,520.09,520.72,519.11,519.11,1613.0
2025-04-21 10:45:00,519.4,519.58,519.0,519.57,400.0,519.4,519.58,519.0,519.57,400.0
2025-04-21 10:50:00,519.02,519.63,518.97,519.62,300.0,519.02,519.63,518.97,519.62,300.0
2025-04-21 10:55:00,519.37,519.37,518.29,518.65,706.0,519.37,519.37,518.29,518.65,706.0
2025-04-21 11:00:00,518.86,518.86,518.82,518.83,200.0,518.86,518.86,518.82,518.83,200.0
2025-04-21 11:05:00,518.91,519.91,518.91,518.99,300.0,518.91,519.91,518.91,518.99,300.0
2025-04-21 11:10:00,519.65,519.68,519.19,519.19,600.0,519.65,519.68,519.19,519.19,600.0
2025-04-21 11:15:00,518.93,519.84,518.2,519.84,336.0,518.93,519.84,518.2,519.84,336.0
2025-04-21 11:20:00,519.13,519.13,518.17,518.17,1000.0,519.13,519.13,518.17,518.17,1000.0
2025-04-21 11:25:00,519.07,519.33,517.72,517.76,5216.0,519.07,519.33,517.72,517.76,5216.0
2025-04-21 11:30:00,517.2,518.63,517.2,517.88,1661.0,517.2,518.63,517.2,517.88,1661.0
2025-04-21 11:35:00,516.43,517.18,516.19,516.19,789.0,516.43,517.18,516.19,516.19,789.0
2025-04-21 11:40:00,517.4,517.45,517.23,517.24,501.0,517.4,517.45,517.23,517.24,501.0
2025-04-21 11:45:00,516.52,516.53,516.52,516.52,400.0,516.52,516.53,516.52,516.52,400.0
2025-04-21 11:50:00,516.3,516.3,516.3,516.3,100.0,516.3,516.3,516.3,516.3,100.0
2025-04-21 11:55:00,516.13,516.39,515.44,515.44,1502.0,516.13,516.39,515.44,515.44,1502.0
2025-04-21 12:00:00,515.75,517.25,515.74,516.88,2255.0,515.75,517.25,515.74,516.88,2255.0
2025-04-21 12:05:00,517.0,517.2,516.95,516.99,2230.0,517.0,517.2,516.95,516.99,2230.0
2025-04-21 12:10:00,517.0,517.35,516.72,517.35,3150.0,517.0,517.35,516.72,517.35,3150.0
2025-04-21 12:15:00,516.72,517.65,516.18,516.28,4042.0,516.72,517.65,516.18,516.28,4042.0
2025-04-21 12:20:00,515.64,516.43,515.38,515.58,5268.0,515.64,516.43,515.38,515.58,5268.0
2025-04-21 12:25:00,515.67,515.67,513.84,514.39,2016.0,515.67,515.67,513.84,514.39,2016.0
2025-04-21 12:30:00,514.49,515.9,514.26,514.41,11594.0,514.49,515.9,514.26,514.41,11594.0
2025-04-21 12:35:00,514.98,515.36,514.72,515.23,8688.0,514.98,515.36,514.72,515.23,8688.0
2025-04-21 12:40:00,515.23,515.46,514.13,514.13,12779.0,515.23,515.46,514.13,514.13,12779.0
2025-04-21 12:45:00,514.28,514.28,512.73,513.0,10892.0,514.28,514.28,512.73,513.0,10892.0
2025-04-21 12:50:00,513.05,513.12,511.0,511.0,4801.0,513.05,513.12,511.0,511.0,4801.0
2025-04-21 12:55:00,510.93,511.03,510.67,511.03,324.0,510.93,511.03,510.67,511.03,324.0
2025-04-21 13:00:00,511.09,511.46,510.26,510.75,4965.0,511.09,511.46,510.26,510.75,4965.0
2025-04-21 13:05:00,510.81,511.63,510.75,510.89,3412.0,510.81,511.63,510.75,510.89,3412.0
2025-04-21 13:10:00,510.91,511.56,510.9,511.46,1578.0,510.91,511.56,510.9,511.46,1578.0
2025-04-21 13:15:00,511.24,511.24,510.44,510.74,1600.0,511.24,511.24,510.44,510.74,1600.0
2025-04-21 13:20:00,511.04,511.14,510.79,510.79,400.0,511.04,511.14,510.79,510.79,400.0
2025-04-21 13:25:00,511.05,511.47,511.05,511.22,814.0,511.05,511.47,511.05,511.22,814.0
2025-04-21 13:30:00,511.75,511.94,510.69,511.44,1632.0,511.75,511.94,510.69,511.44,1632.0
2025-04-21 13:35:00,511.44,511.44,511.43,511.44,550.0,511.44,511.44,511.43,511.44,550.0
2025-04-21 13:40:00,511.92,512.58,511.92,512.44,1320.0,511.92,512.58,511.92,512.44,1320.0
2025-04-21 13:45:00,512.42,512.42,510.92,510.92,1880.0,512.42,512.42,510.92,510.92,1880.0
2025-04-21 13:50:00,511.13,511.13,511.12,511.13,259.0,511.13,511.13,511.12,511.13,259.0
2025-04-21 13:55:00,510.69,510.83,509.95,509.95,873.0,510.69,510.83,509.95,509.95,873.0
2025-04-21 14:00:00,509.83,510.15,508.76,510.15,2211.0,509.83,510.15,508.76,510.15,2211.0
2025-04-21 14:05:00,509.92,510.72,509.83,510.13,1243.0,509.92,510.72,509.83,510.13,1243.0
2025-04-21 14:10:00,510.38,512.15,510.37,512.02,1180.0,510.38,512.15,510.37,512.02,1180.0
2025-04-21 14:15:00,512.02,512.75,511.75,512.02,2654.0,512.02,512.75,511.75,512.02,2654.0
2025-04-21 14:20:00,512.02,512.27,511.75,512.27,600.0,512.02,512.27,511.75,512.27,600.0
2025-04-21 14:25:00,512.32,512.32,511.81,511.9,400.0,512.32,512.32,511.81,511.9,400.0
2025-04-21 14:30:00,512.13,512.13,511.58,512.03,2017.0,512.13,512.13,511.58,512.03,2017.0
2025-04-21 14:35:00,511.67,512.42,511.23,511.23,1186.0,511.67,512.42,511.23,511.23,1186.0
2025-04-21 14:40:00,510.86,511.07,510.86,510.91,400.0,510.86,511.07,510.86,510.91,400.0
2025-04-21 14:45:00,511.14,512.06,510.61,512.06,2700.0,511.14,512.06,510.61,512.06,2700.0
2025-04-21 14:50:00,511.33,511.52,510.93,510.93,493.0,511.33,511.52,510.93,510.93,493.0
2025-04-21 14:55:00,510.72,510.72,510.72,510.72,100.0,510.72,510.72,510.72,510.72,100.0
2025-04-21 15:00:00,511.52,512.21,511.43,512.12,1538.0,511.52,512.21,511.43,512.12,1538.0
2025-04-21 15:05:00,512.5,512.67,511.78,512.27,3440.0,512.5,512.67,511.78,512.27,3440.0
2025-04-21 15:10:00,512.28,513.0,512.27,512.5,3834.0,512.28,513.0,512.27,512.5,3834.0
2025-04-21 15:15:00,511.79,512.5,511.78,512.23,1381.0,511.79,512.5,511.78,512.23,1381.0
2025-04-21 15:20:00,512.23,512.72,511.95,512.34,6791.0,512.23,512.72,511.95,512.34,6791.0
2025-04-21 15:25:00,511.96,512.31,510.22,510.43,2417.0,511.96,512.31,510.22,510.43,2417.0
2025-04-21 15:30:00,510.49,512.1,510.49,512.0,3565.0,510.49,512.1,510.49,512.0,3565.0
2025-04-21 15:35:00,512.21,513.07,511.89,513.07,4848.0,512.21,513.07,511.89,513.07,4848.0
2025-04-21 15:40:00,513.45,514.91,513.13,514.71,5322.0,513.45,514.91,513.13,514.71,5322.0
2025-04-21 15:45:00,514.83,515.46,514.03,515.11,3515.0,514.83,515.46,514.03,515.11,3515.0
2025-04-21 15:50:00,514.64,517.27,513.91,517.27,19513.0,514.64,517.27,513.91,517.27,19513.0
2025-04-21 15:55:00,517.21,519.07,517.21,519.06,19555.0,517.21,519.07,517.21,519.06,19555.0
2025-04-22 09:30:00,529.23,532.36,527.52,527.69,5439.0,529.23,532.36,527.52,527.69,5439.0
2025-04-22 09:35:00,527.03,529.21,523.67,524.15,5373.0,527.03,529.21,523.67,524.15,5373.0
2025-04-22 09:40:00,525.32,527.58,525.32,527.53,700.0,525.32,527.58,525.32,527.53,700.0
2025-04-22 09:45:00,527.64,530.4,526.71,526.72,3698.0,527.64,530.4,526.71,526.72,3698.0
2025-04-22 09:50:00,526.48,526.48,524.35,525.44,4504.0,526.48,526.48,524.35,525.44,4504.0
2025-04-22 09:55:00,524.36,525.15,524.18,525.04,3400.0,524.36,525.15,524.18,525.04,3400.0
2025-04-22 10:00:00,525.02,527.61,525.02,526.74,2100.0,525.02,527.61,525.02,526.74,2100.0
2025-04-22 10:05:00,526.95,529.58,526.95,527.72,2600.0,526.95,529.58,526.95,527.72,2600.0
2025-04-22 10:10:00,528.86,528.86,527.38,527.47,640.0,528.86,528.86,527.38,527.47,640.0
2025-04-22 10:15:00,527.09,527.09,526.23,526.9,2304.0,527.09,527.09,526.23,526.9,2304.0
2025-04-22 10:20:00,526.93,527.79,526.0,527.79,1093.0,526.93,527.79,526.0,527.79,1093.0
2025-04-22 10:25:00,527.66,527.79,526.77,527.11,4096.0,527.66,527.79,526.77,527.11,4096.0
2025-04-22 10:30:00,527.11,528.75,526.63,527.97,4749.0,527.11,528.75,526.63,527.97,4749.0
2025-04-22 10:35:00,528.29,529.62,527.84,529.45,2072.0,528.29,529.62,527.84,529.45,2072.0
2025-04-22 10:40:00,528.39,529.4,528.39,529.13,463.0,528.39,529.4,528.39,529.13,463.0
2025-04-22 10:45:00,528.39,529.5,528.39,529.5,805.0,528.39,529.5,528.39,529.5,805.0
2025-04-22 10:50:00,528.88,529.37,526.48,528.0,7108.0,528.88,529.37,526.48,528.0,7108.0
2025-04-22 10:55:00,528.32,528.42,527.15,527.18,1133.0,528.32,528.42,527.15,527.18,1133.0
2025-04-22 11:00:00,527.19,528.44,527.19,528.38,1181.0,527.19,528.44,527.19,528.38,1181.0
2025-04-22 11:05:00,528.38,528.38,528.38,528.38,0.0,528.38,528.38,528.38,528.38,0.0
2025-04-22 11:10:00,528.89,529.71,528.89,528.96,1888.0,528.89,529.71,528.89,528.96,1888.0
2025-04-22 11:15:00,529.43,529.43,529.43,529.43,100.0,529.43,529.43,529.43,529.43,100.0
2025-04-22 11:20:00,528.13,529.24,528.1,528.82,800.0,528.13,529.24,528.1,528.82,800.0
2025-04-22 11:25:00,528.53,528.71,528.09,528.27,1200.0,528.53,528.71,528.09,528.27,1200.0
2025-04-22 11:30:00,528.27,528.27,528.27,528.27,0.0,528.27,528.27,528.27,528.27,0.0
2025-04-22 11:35:00,527.86,527.86,527.36,527.36,300.0,527.86,527.86,527.36,527.36,300.0
2025-04-22 11:40:00,527.03,527.03,526.06,526.07,904.0,527.03,527.03,526.06,526.07,904.0
2025-04-22 11:45:00,526.82,526.82,526.81,526.82,100.0,526.82,526.82,526.81,526.82,100.0
2025-04-22 11:50:00,526.99,527.02,526.99,527.01,200.0,526.99,527.02,526.99,527.01,200.0
2025-04-22 11:55:00,527.82,529.28,527.82,529.14,1600.0,527.82,529.28,527.82,529.14,1600.0
2025-04-22 12:00:00,529.28,532.17,529.28,531.96,1856.0,529.28,532.17,529.28,531.96,1856.0
2025-04-22 12:05:00,531.85,533.36,531.24,533.33,1100.0,531.85,533.36,531.24,533.33,1100.0
2025-04-22 12:10:00,532.61,534.2,532.6,534.2,1541.0,532.61,534.2,532.6,534.2,1541.0
2025-04-22 12:15:00,535.12,535.12,535.12,535.12,200.0,535.12,535.12,535.12,535.12,200.0
2025-04-22 12:20:00,536.73,538.04,536.73,538.04,910.0,536.73,538.04,536.73,538.04,910.0
2025-04-22 12:25:00,538.1,538.14,537.57,537.94,1966.0,538.1,538.14,537.57,537.94,1966.0
2025-04-22 12:30:00,537.94,538.28,537.89,538.25,4300.0,537.94,538.28,537.89,538.25,4300.0
2025-04-22 12:35:00,538.1,538.8,537.85,537.97,7980.0,538.1,538.8,537.85,537.97,7980.0
2025-04-22 12:40:00,538.21,538.22,537.27,537.27,13583.0,538.21,538.22,537.27,537.27,13583.0
2025-04-22 12:45:00,537.84,538.15,537.32,538.12,1809.0,537.84,538.15,537.32,538.12,1809.0
2025-04-22 12:50:00,537.71,539.83,537.08,539.41,30073.0,537.71,539.83,537.08,539.41,30073.0
2025-04-22 12:55:00,539.41,541.1,539.25,540.69,32093.0,539.41,541.1,539.25,540.69,32093.0
2025-04-22 13:00:00,540.99,542.58,540.7,541.87,1800.0,540.99,542.58,540.7,541.87,1800.0
2025-04-22 13:05:00,542.11,542.11,540.41,540.7,3500.0,542.11,542.11,540.41,540.7,3500.0
2025-04-22 13:10:00,540.63,540.82,537.92,537.93,17304.0,540.63,540.82,537.92,537.93,17304.0
2025-04-22 13:15:00,538.02,538.02,535.79,536.0,1754.0,538.02,538.02,535.79,536.0,1754.0
2025-04-22 13:20:00,534.67,534.67,532.57,532.67,2910.0,534.67,534.67,532.57,532.67,2910.0
2025-04-22 13:25:00,532.58,534.58,529.79,530.14,4080.0,532.58,534.58,529.79,530.14,4080.0
2025-04-22 13:30:00,530.46,531.68,528.99,531.68,3158.0,530.46,531.68,528.99,531.68,3158.0
2025-04-22 13:35:00,530.85,534.04,530.85,532.48,1385.0,530.85,534.04,530.85,532.48,1385.0
2025-04-22 13:40:00,532.36,532.36,531.41,532.06,1184.0,532.36,532.36,531.41,532.06,1184.0
2025-04-22 13:45:00,532.88,533.0,532.22,532.22,1574.0,532.88,533.0,532.22,532.22,1574.0
2025-04-22 13:50:00,532.8,532.94,531.65,532.1,3431.0,532.8,532.94,531.65,532.1,3431.0
2025-04-22 13:55:00,533.02,533.02,531.83,532.13,1238.0,533.02,533.02,531.83,532.13,1238.0
2025-04-22 14:00:00,532.94,532.95,532.94,532.94,139.0,532.94,532.95,532.94,532.94,139.0
2025-04-22 14:05:00,534.26,534.96,534.26,534.52,300.0,534.26,534.96,534.26,534.52,300.0
2025-04-22 14:10:00,534.44,535.35,534.44,534.45,1712.0,534.44,535.35,534.44,534.45,1712.0
2025-04-22 14:15:00,534.25,534.71,532.44,532.45,8100.0,534.25,534.71,532.44,532.45,8100.0
2025-04-22 14:20:00,532.75,533.9,532.53,533.62,5856.0,532.75,533.9,532.53,533.62,5856.0
2025-04-22 14:25:00,533.42,533.8,532.42,533.66,10800.0,533.42,533.8,532.42,533.66,10800.0
2025-04-22 14:30:00,533.68,534.26,533.15,534.01,2248.0,533.68,534.26,533.15,534.01,2248.0
2025-04-22 14:35:00,534.02,534.47,534.0,534.0,610.0,534.02,534.47,534.0,534.0,610.0
2025-04-22 14:40:00,534.42,534.83,533.74,534.37,926.0,534.42,534.83,533.74,534.37,926.0
2025-04-22 14:45:00,533.93,535.1,533.92,534.42,1508.0,533.93,535.1,533.92,534.42,1508.0
2025-04-22 14:50:00,535.08,535.08,534.65,534.88,800.0,535.08,535.08,534.65,534.88,800.0
2025-04-22 14:55:00,534.71,535.34,534.42,534.42,2260.0,534.71,535.34,534.42,534.42,2260.0
2025-04-22 15:00:00,535.45,535.96,534.72,535.96,4274.0,535.45,535.96,534.72,535.96,4274.0
2025-04-22 15:05:00,535.81,535.92,535.76,535.76,821.0,535.81,535.92,535.76,535.76,821.0
2025-04-22 15:10:00,535.01,535.84,534.79,535.04,5112.0,535.01,535.84,534.79,535.04,5112.0
2025-04-22 15:15:00,535.05,535.11,534.4,534.59,17911.0,535.05,535.11,534.4,534.59,17911.0
2025-04-22 15:20:00,534.5,536.07,534.35,536.06,13511.0,534.5,536.07,534.35,536.06,13511.0
2025-04-22 15:25:00,536.42,536.55,535.35,535.85,9630.0,536.42,536.55,535.35,535.85,9630.0
2025-04-22 15:30:00,535.42,536.56,535.28,535.95,3799.0,535.42,536.56,535.28,535.95,3799.0
2025-04-22 15:35:00,535.62,535.82,535.1,535.15,4111.0,535.62,535.82,535.1,535.15,4111.0
2025-04-22 15:40:00,535.39,536.99,535.19,536.76,3073.0,535.39,536.99,535.19,536.76,3073.0
2025-04-22 15:45:00,536.76,539.05,536.76,538.81,4937.0,536.76,539.05,536.76,538.81,4937.0
2025-04-22 15:50:00,538.53,540.35,537.52,540.03,6644.0,538.53,540.35,537.52,540.03,6644.0
2025-04-22 15:55:00,539.27,542.67,538.36,541.13,39729.0,539.27,542.67,538.36,541.13,39729.0
2025-04-23 09:30:00,570.07,584.14,569.64,579.58,10740.0,570.07,584.14,569.64,579.58,10740.0
2025-04-23 09:35:00,576.05,583.79,571.13,577.22,7417.0,576.05,583.79,571.13,577.22,7417.0
2025-04-23 09:40:00,575.82,583.0,575.81,582.48,6636.0,575.82,583.0,575.81,582.48,6636.0
2025-04-23 09:45:00,582.4,582.4,578.02,581.28,9192.0,582.4,582.4,578.02,581.28,9192.0
2025-04-23 09:50:00,580.47,582.67,577.09,577.09,4765.0,580.47,582.67,577.09,577.09,4765.0
2025-04-23 09:55:00,577.02,579.9,575.55,579.2,8133.0,577.02,579.9,575.55,579.2,8133.0
2025-04-23 10:00:00,578.31,581.73,575.14,578.02,11483.0,578.31,581.73,575.14,578.02,11483.0
2025-04-23 10:05:00,577.08,579.53,576.81,577.58,8065.0,577.08,579.53,576.81,577.58,8065.0
2025-04-23 10:10:00,578.19,579.61,575.01,576.89,7409.0,578.19,579.61,575.01,576.89,7409.0
2025-04-23 10:15:00,576.8,576.8,571.04,572.75,3142.0,576.8,576.8,571.04,572.75,3142.0
2025-04-23 10:20:00,572.38,573.67,570.5,573.0,8535.0,572.38,573.67,570.5,573.0,8535.0
2025-04-23 10:25:00,573.56,574.01,572.3,572.93,4735.0,573.56,574.01,572.3,572.93,4735.0
2025-04-23 10:30:00,572.93,574.42,572.93,574.28,4503.0,572.93,574.42,572.93,574.28,4503.0
2025-04-23 10:35:00,575.15,576.36,572.95,572.95,5025.0,575.15,576.36,572.95,572.95,5025.0
2025-04-23 10:40:00,573.54,575.32,573.54,574.74,3330.0,573.54,575.32,573.54,574.74,3330.0
2025-04-23 10:45:00,574.68,574.68,572.6,572.63,3066.0,574.68,574.68,572.6,572.63,3066.0
2025-04-23 10:50:00,572.63,572.63,569.99,570.0,6745.0,572.63,572.63,569.99,570.0,6745.0
2025-04-23 10:55:00,570.0,571.08,569.77,570.06,1517.0,570.0,571.08,569.77,570.06,1517.0
2025-04-23 11:00:00,569.84,571.2,568.58,570.56,8606.0,569.84,571.2,568.58,570.56,8606.0
2025-04-23 11:05:00,570.83,571.66,570.83,571.1,1311.0,570.83,571.66,570.83,571.1,1311.0
2025-04-23 11:10:00,570.61,571.72,570.61,571.04,3199.0,570.61,571.72,570.61,571.04,3199.0
2025-04-23 11:15:00,571.41,571.59,570.67,570.98,4385.0,571.41,571.59,570.67,570.98,4385.0
2025-04-23 11:20:00,570.98,571.49,569.14,571.49,8743.0,570.98,571.49,569.14,571.49,8743.0
2025-04-23 11:25:00,570.8,571.34,569.38,570.25,4889.0,570.8,571.34,569.38,570.25,4889.0
2025-04-23 11:30:00,569.92,570.36,565.13,566.85,4291.0,569.92,570.36,565.13,566.85,4291.0
2025-04-23 11:35:00,566.17,566.9,565.95,566.84,2468.0,566.17,566.9,565.95,566.84,2468.0
2025-04-23 11:40:00,566.84,567.44,565.66,567.29,3759.0,566.84,567.44,565.66,567.29,3759.0
2025-04-23 11:45:00,567.31,567.36,563.63,564.23,12581.0,567.31,567.36,563.63,564.23,12581.0
2025-04-23 11:50:00,564.89,565.37,563.65,565.37,5950.0,564.89,565.37,563.65,565.37,5950.0
2025-04-23 11:55:00,565.38,566.54,565.38,565.89,1000.0,565.38,566.54,565.38,565.89,1000.0
2025-04-23 12:00:00,565.89,566.48,564.76,565.46,2359.0,565.89,566.48,564.76,565.46,2359.0
2025-04-23 12:05:00,565.13,566.13,563.7,563.81,5703.0,565.13,566.13,563.7,563.81,5703.0
2025-04-23 12:10:00,564.21,565.15,562.96,563.72,4835.0,564.21,565.15,562.96,563.72,4835.0
2025-04-23 12:15:00,563.31,563.79,561.84,561.84,3235.0,563.31,563.79,561.84,561.84,3235.0
2025-04-23 12:20:00,561.84,562.35,561.14,562.35,2097.0,561.84,562.35,561.14,562.35,2097.0
2025-04-23 12:25:00,562.26,565.82,561.5,564.87,6730.0,562.26,565.82,561.5,564.87,6730.0
2025-04-23 12:30:00,565.01,566.1,564.99,565.18,1034.0,565.01,566.1,564.99,565.18,1034.0
2025-04-23 12:35:00,565.55,567.26,565.55,566.25,400.0,565.55,567.26,565.55,566.25,400.0
2025-04-23 12:40:00,566.07,567.4,566.07,567.39,6670.0,566.07,567.4,566.07,567.39,6670.0
2025-04-23 12:45:00,566.39,567.26,564.09,564.1,3312.0,566.39,567.26,564.09,564.1,3312.0
2025-04-23 12:50:00,565.1,566.04,564.98,565.32,2028.0,565.1,566.04,564.98,565.32,2028.0
2025-04-23 12:55:00,565.32,566.63,565.32,566.63,1553.0,565.32,566.63,565.32,566.63,1553.0
2025-04-23 13:00:00,565.85,567.93,565.41,567.78,4200.0,565.85,567.93,565.41,567.78,4200.0
2025-04-23 13:05:00,568.46,568.6,568.46,568.6,200.0,568.46,568.6,568.46,568.6,200.0
2025-04-23 13:10:00,568.05,568.83,567.82,568.83,2232.0,568.05,568.83,567.82,568.83,2232.0
2025-04-23 13:15:00,567.85,569.45,567.85,569.45,437.0,567.85,569.45,567.85,569.45,437.0
2025-04-23 13:20:00,568.83,569.42,568.33,569.35,3117.0,568.83,569.42,568.33,569.35,3117.0
2025-04-23 13:25:00,568.94,570.14,568.35,569.89,9235.0,568.94,570.14,568.35,569.89,9235.0
2025-04-23 13:30:00,569.45,570.1,568.44,568.45,4120.0,569.45,570.1,568.44,568.45,4120.0
2025-04-23 13:35:00,568.38,568.87,567.57,568.73,1622.0,568.38,568.87,567.57,568.73,1622.0
2025-04-23 13:40:00,568.4,568.92,565.69,567.48,5474.0,568.4,568.92,565.69,567.48,5474.0
2025-04-23 13:45:00,567.66,567.66,566.59,566.65,1177.0,567.66,567.66,566.59,566.65,1177.0
2025-04-23 13:50:00,567.47,569.57,567.05,569.57,2051.0,567.47,569.57,567.05,569.57,2051.0
2025-04-23 13:55:00,569.04,569.99,568.79,569.74,3200.0,569.04,569.99,568.79,569.74,3200.0
2025-04-23 14:00:00,568.9,569.7,568.68,569.31,2100.0,568.9,569.7,568.68,569.31,2100.0
2025-04-23 14:05:00,568.75,569.48,568.75,569.48,700.0,568.75,569.48,568.75,569.48,700.0
2025-04-23 14:10:00,569.5,570.17,568.79,569.55,1534.0,569.5,570.17,568.79,569.55,1534.0
2025-04-23 14:15:00,568.88,570.13,568.88,569.2,700.0,568.88,570.13,568.88,569.2,700.0
2025-04-23 14:20:00,570.17,570.89,569.68,570.5,6820.0,570.17,570.89,569.68,570.5,6820.0
2025-04-23 14:25:00,569.17,569.17,568.15,568.47,1700.0,569.17,569.17,568.15,568.47,1700.0
2025-04-23 14:30:00,568.51,568.84,568.3,568.84,800.0,568.51,568.84,568.3,568.84,800.0
2025-04-23 14:35:00,568.18,568.91,568.17,568.53,823.0,568.18,568.91,568.17,568.53,823.0
2025-04-23 14:40:00,568.53,569.34,568.37,568.48,918.0,568.53,569.34,568.37,568.48,918.0
2025-04-23 14:45:00,568.02,569.37,568.02,569.37,1100.0,568.02,569.37,568.02,569.37,1100.0
2025-04-23 14:50:00,568.39,568.62,566.18,566.19,8861.0,568.39,568.62,566.18,566.19,8861.0
2025-04-23 14:55:00,566.19,568.82,566.18,567.8,2564.0,566.19,568.82,566.18,567.8,2564.0
2025-04-23 15:00:00,567.58,568.44,566.32,566.34,3399.0,567.58,568.44,566.32,566.34,3399.0
2025-04-23 15:05:00,566.11,568.02,566.11,567.19,1923.0,566.11,568.02,566.11,567.19,1923.0
2025-04-23 15:10:00,567.13,567.93,567.0,567.61,3465.0,567.13,567.93,567.0,567.61,3465.0
2025-04-23 15:15:00,567.05,567.86,566.02,567.3,9283.0,567.05,567.86,566.02,567.3,9283.0
2025-04-23 15:20:00,567.13,567.66,566.53,567.22,5160.0,567.13,567.66,566.53,567.22,5160.0
2025-04-23 15:25:00,566.6,567.19,565.83,565.9,15672.0,566.6,567.19,565.83,565.9,15672.0
2025-04-23 15:30:00,565.39,567.71,565.39,566.99,9421.0,565.39,567.71,565.39,566.99,9421.0
2025-04-23 15:35:00,566.45,566.45,563.98,564.7,14461.0,566.45,566.45,563.98,564.7,14461.0
2025-04-23 15:40:00,564.94,565.23,563.22,563.22,7723.0,564.94,565.23,563.22,563.22,7723.0
2025-04-23 15:45:00,564.45,565.45,563.29,564.62,9404.0,564.45,565.45,563.29,564.62,9404.0
2025-04-23 15:50:00,564.79,567.56,563.85,567.31,10410.0,564.79,567.56,563.85,567.31,10410.0
2025-04-23 15:55:00,567.05,567.71,565.46,565.7,29904.0,567.05,567.71,565.46,565.7,29904.0
2025-04-24 09:30:00,576.58,593.45,574.17,588.04,12697.0,576.58,593.45,574.17,588.04,12697.0
2025-04-24 09:35:00,586.95,594.3,586.75,594.3,5547.0,586.95,594.3,586.75,594.3,5547.0
2025-04-24 09:40:00,594.63,600.0,591.42,598.05,5966.0,594.63,600.0,591.42,598.05,5966.0
2025-04-24 09:45:00,598.52,598.53,593.46,596.21,8738.0,598.52,598.53,593.46,596.21,8738.0
2025-04-24 09:50:00,595.0,598.67,594.35,597.78,6278.0,595.0,598.67,594.35,597.78,6278.0
2025-04-24 09:55:00,597.64,600.0,596.32,597.42,7430.0,597.64,600.0,596.32,597.42,7430.0
2025-04-24 10:00:00,597.81,603.98,595.59,595.59,3426.0,597.81,603.98,595.59,595.59,3426.0
2025-04-24 10:05:00,597.38,598.89,597.38,597.61,1313.0,597.38,598.89,597.38,597.61,1313.0
2025-04-24 10:10:00,596.43,597.09,594.0,595.64,5010.0,596.43,597.09,594.0,595.64,5010.0
2025-04-24 10:15:00,595.64,595.82,592.82,592.85,6114.0,595.64,595.82,592.82,592.85,6114.0
2025-04-24 10:20:00,591.75,593.23,591.75,592.38,640.0,591.75,593.23,591.75,592.38,640.0
2025-04-24 10:25:00,592.57,594.15,591.52,594.08,4722.0,592.57,594.15,591.52,594.08,4722.0
2025-04-24 10:30:00,593.19,595.11,593.15,595.11,2197.0,593.19,595.11,593.15,595.11,2197.0
2025-04-24 10:35:00,596.48,597.86,596.18,596.67,1225.0,596.48,597.86,596.18,596.67,1225.0
2025-04-24 10:40:00,595.62,595.62,594.48,594.61,445.0,595.62,595.62,594.48,594.61,445.0
2025-04-24 10:45:00,594.44,595.89,594.43,595.88,2101.0,594.44,595.89,594.43,595.88,2101.0
2025-04-24 10:50:00,595.13,596.56,595.13,596.56,300.0,595.13,596.56,595.13,596.56,300.0
2025-04-24 10:55:00,595.88,595.98,595.12,595.98,528.0,595.88,595.98,595.12,595.98,528.0
2025-04-24 11:00:00,595.19,597.7,595.19,597.11,1220.0,595.19,597.7,595.19,597.11,1220.0
2025-04-24 11:05:00,597.24,597.24,595.39,595.83,1750.0,597.24,597.24,595.39,595.83,1750.0
2025-04-24 11:10:00,596.41,597.54,595.1,596.54,2521.0,596.41,597.54,595.1,596.54,2521.0
2025-04-24 11:15:00,597.13,597.35,595.45,597.3,1255.0,597.13,597.35,595.45,597.3,1255.0
2025-04-24 11:20:00,597.5,597.5,595.82,596.7,1100.0,597.5,597.5,595.82,596.7,1100.0
2025-04-24 11:25:00,596.95,597.98,596.11,597.12,1208.0,596.95,597.98,596.11,597.12,1208.0
2025-04-24 11:30:00,597.32,599.07,596.62,599.02,3098.0,597.32,599.07,596.62,599.02,3098.0
2025-04-24 11:35:00,599.17,600.32,598.85,600.32,4287.0,599.17,600.32,598.85,600.32,4287.0
2025-04-24 11:40:00,600.58,601.84,600.57,601.48,10576.0,600.58,601.84,600.57,601.48,10576.0
2025-04-24 11:45:00,601.12,601.71,600.62,601.71,9585.0,601.12,601.71,600.62,601.71,9585.0
2025-04-24 11:50:00,601.04,601.66,600.45,601.24,8213.0,601.04,601.66,600.45,601.24,8213.0
2025-04-24 11:55:00,601.1,601.36,599.27,599.88,9259.0,601.1,601.36,599.27,599.88,9259.0
2025-04-24 12:00:00,600.74,602.14,600.64,602.13,2519.0,600.74,602.14,600.64,602.13,2519.0
2025-04-24 12:05:00,601.76,601.76,600.55,600.55,2710.0,601.76,601.76,600.55,600.55,2710.0
2025-04-24 12:10:00,600.39,600.87,599.52,600.75,1552.0,600.39,600.87,599.52,600.75,1552.0
2025-04-24 12:15:00,600.64,601.5,600.64,601.1,2080.0,600.64,601.5,600.64,601.1,2080.0
2025-04-24 12:20:00,601.41,601.49,600.63,600.94,1375.0,601.41,601.49,600.63,600.94,1375.0
2025-04-24 12:25:00,600.22,601.16,599.95,601.16,1079.0,600.22,601.16,599.95,601.16,1079.0
2025-04-24 12:30:00,600.58,601.97,599.87,601.97,1193.0,600.58,601.97,599.87,601.97,1193.0
2025-04-24 12:35:00,602.4,602.91,602.08,602.09,620.0,602.4,602.91,602.08,602.09,620.0
2025-04-24 12:40:00,602.55,602.89,602.55,602.89,400.0,602.55,602.89,602.55,602.89,400.0
2025-04-24 12:45:00,602.63,603.26,601.0,601.0,7129.0,602.63,603.26,601.0,601.0,7129.0
2025-04-24 12:50:00,601.01,601.01,596.2,597.55,5433.0,601.01,601.01,596.2,597.55,5433.0
2025-04-24 12:55:00,597.38,600.52,597.38,599.13,6611.0,597.38,600.52,597.38,599.13,6611.0
2025-04-24 13:00:00,599.68,601.47,599.43,599.43,1735.0,599.68,601.47,599.43,599.43,1735.0
2025-04-24 13:05:00,601.28,602.26,601.28,601.7,400.0,601.28,602.26,601.28,601.7,400.0
2025-04-24 13:10:00,601.76,601.76,601.43,601.43,400.0,601.76,601.76,601.43,601.43,400.0
2025-04-24 13:15:00,602.12,602.77,600.86,602.49,4095.0,602.12,602.77,600.86,602.49,4095.0
2025-04-24 13:20:00,602.6,602.96,602.45,602.78,961.0,602.6,602.96,602.45,602.78,961.0
2025-04-24 13:25:00,602.9,603.57,602.9,603.08,1197.0,602.9,603.57,602.9,603.08,1197.0
2025-04-24 13:30:00,603.04,603.44,602.4,602.4,1631.0,603.04,603.44,602.4,602.4,1631.0
2025-04-24 13:35:00,602.58,602.69,602.58,602.69,300.0,602.58,602.69,602.58,602.69,300.0
2025-04-24 13:40:00,602.4,602.43,601.78,601.78,829.0,602.4,602.43,601.78,601.78,829.0
2025-04-24 13:45:00,601.83,602.09,601.48,602.09,1308.0,601.83,602.09,601.48,602.09,1308.0
2025-04-24 13:50:00,601.85,602.58,601.78,602.12,887.0,601.85,602.58,601.78,602.12,887.0
2025-04-24 13:55:00,601.15,601.16,600.47,601.16,1000.0,601.15,601.16,600.47,601.16,1000.0
2025-04-24 14:00:00,601.22,602.44,601.21,602.25,966.0,601.22,602.44,601.21,602.25,966.0
2025-04-24 14:05:00,601.29,602.22,601.29,601.38,7959.0,601.29,602.22,601.29,601.38,7959.0
2025-04-24 14:10:00,601.91,602.44,601.25,602.44,1294.0,601.91,602.44,601.25,602.44,1294.0
2025-04-24 14:15:00,603.16,603.16,602.13,602.2,508.0,603.16,603.16,602.13,602.2,508.0
2025-04-24 14:20:00,602.11,602.28,602.1,602.28,500.0,602.11,602.28,602.1,602.28,500.0
2025-04-24 14:25:00,602.03,603.21,602.0,603.21,1141.0,602.03,603.21,602.0,603.21,1141.0
2025-04-24 14:30:00,603.3,603.3,603.3,603.3,100.0,603.3,603.3,603.3,603.3,100.0
2025-04-24 14:35:00,603.77,604.4,603.77,603.88,1000.0,603.77,604.4,603.77,603.88,1000.0
2025-04-24 14:40:00,604.82,604.82,604.17,604.17,650.0,604.82,604.82,604.17,604.17,650.0
2025-04-24 14:45:00,604.36,604.69,603.95,604.69,1366.0,604.36,604.69,603.95,604.69,1366.0
2025-04-24 14:50:00,604.29,604.46,603.73,604.45,3132.0,604.29,604.46,603.73,604.45,3132.0
2025-04-24 14:55:00,603.62,603.82,603.43,603.79,400.0,603.62,603.82,603.43,603.79,400.0
2025-04-24 15:00:00,602.98,602.98,601.85,601.85,1013.0,602.98,602.98,601.85,601.85,1013.0
2025-04-24 15:05:00,601.93,601.93,600.42,600.78,2085.0,601.93,601.93,600.42,600.78,2085.0
2025-04-24 15:10:00,600.53,600.53,599.1,599.89,3923.0,600.53,600.53,599.1,599.89,3923.0
2025-04-24 15:15:00,599.81,600.0,599.71,599.72,591.0,599.81,600.0,599.71,599.72,591.0
2025-04-24 15:20:00,599.72,599.83,598.75,598.78,1488.0,599.72,599.83,598.75,598.78,1488.0
2025-04-24 15:25:00,598.52,598.69,598.27,598.27,1000.0,598.52,598.69,598.27,598.27,1000.0
2025-04-24 15:30:00,597.58,598.57,596.68,597.51,2559.0,597.58,598.57,596.68,597.51,2559.0
2025-04-24 15:35:00,597.17,598.4,596.94,597.93,3241.0,597.17,598.4,596.94,597.93,3241.0
2025-04-24 15:40:00,597.82,599.73,597.81,599.11,6730.0,597.82,599.73,597.81,599.11,6730.0
2025-04-24 15:45:00,599.09,601.01,598.74,600.72,6561.0,599.09,601.01,598.74,600.72,6561.0
2025-04-24 15:50:00,600.84,601.87,599.59,601.29,7448.0,600.84,601.87,599.59,601.29,7448.0
2025-04-24 15:55:00,601.63,601.63,599.75,600.03,31763.0,601.63,601.63,599.75,600.03,31763.0
2025-04-25 09:30:00,597.65,612.56,597.65,606.17,6555.0,597.65,612.56,597.65,606.17,6555.0
2025-04-25 09:35:00,605.17,605.3,605.05,605.3,1000.0,605.17,605.3,605.05,605.3,1000.0
2025-04-25 09:40:00,603.62,604.73,602.17,602.89,2872.0,603.62,604.73,602.17,602.89,2872.0
2025-04-25 09:45:00,602.89,604.57,602.89,603.0,900.0,602.89,604.57,602.89,603.0,900.0
2025-04-25 09:50:00,603.38,605.95,602.23,602.23,2710.0,603.38,605.95,602.23,602.23,2710.0
2025-04-25 09:55:00,602.7,605.65,602.41,603.56,1200.0,602.7,605.65,602.41,603.56,1200.0
2025-04-25 10:00:00,603.56,607.41,603.55,607.37,4214.0,603.56,607.41,603.55,607.37,4214.0
2025-04-25 10:05:00,608.27,609.38,605.69,609.38,2910.0,608.27,609.38,605.69,609.38,2910.0
2025-04-25 10:10:00,610.7,610.7,607.24,608.04,3644.0,610.7,610.7,607.24,608.04,3644.0
2025-04-25 10:15:00,607.64,608.95,607.64,608.8,1800.0,607.64,608.95,607.64,608.8,1800.0
2025-04-25 10:20:00,607.43,607.71,606.05,607.44,3066.0,607.43,607.71,606.05,607.44,3066.0
2025-04-25 10:25:00,606.52,607.66,604.39,604.39,1754.0,606.52,607.66,604.39,604.39,1754.0
2025-04-25 10:30:00,604.64,605.16,602.88,603.74,2835.0,604.64,605.16,602.88,603.74,2835.0
2025-04-25 10:35:00,603.65,603.77,602.71,603.55,2351.0,603.65,603.77,602.71,603.55,2351.0
2025-04-25 10:40:00,603.55,604.0,603.43,603.54,1253.0,603.55,604.0,603.43,603.54,1253.0
2025-04-25 10:45:00,604.52,606.11,603.21,603.95,3587.0,604.52,606.11,603.21,603.95,3587.0
2025-04-25 10:50:00,603.69,605.61,603.69,605.51,700.0,603.69,605.61,603.69,605.51,700.0
2025-04-25 10:55:00,604.76,604.77,602.72,603.63,2897.0,604.76,604.77,602.72,603.63,2897.0
2025-04-25 11:00:00,604.39,606.48,604.39,606.39,401.0,604.39,606.48,604.39,606.39,401.0
2025-04-25 11:05:00,606.46,607.18,606.46,607.18,500.0,606.46,607.18,606.46,607.18,500.0
2025-04-25 11:10:00,608.0,609.6,607.99,609.6,2000.0,608.0,609.6,607.99,609.6,2000.0
2025-04-25 11:15:00,609.67,609.95,608.85,609.95,2190.0,609.67,609.95,608.85,609.95,2190.0
2025-04-25 11:20:00,610.77,611.39,610.4,611.37,1150.0,610.77,611.39,610.4,611.37,1150.0
2025-04-25 11:25:00,611.56,612.13,610.74,612.13,3922.0,611.56,612.13,610.74,612.13,3922.0
2025-04-25 11:30:00,611.59,612.05,611.59,612.05,513.0,611.59,612.05,611.59,612.05,513.0
2025-04-25 11:35:00,612.58,612.85,609.86,609.95,3772.0,612.58,612.85,609.86,609.95,3772.0
2025-04-25 11:40:00,610.91,611.0,609.56,609.89,2280.0,610.91,611.0,609.56,609.89,2280.0
2025-04-25 11:45:00,609.74,609.89,609.73,609.89,200.0,609.74,609.89,609.73,609.89,200.0
2025-04-25 11:50:00,610.0,610.0,609.8,609.8,400.0,610.0,610.0,609.8,609.8,400.0
2025-04-25 11:55:00,609.84,610.53,609.05,610.53,3562.0,609.84,610.53,609.05,610.53,3562.0
2025-04-25 12:00:00,609.28,610.66,609.28,610.17,10480.0,609.28,610.66,609.28,610.17,10480.0
2025-04-25 12:05:00,610.27,610.73,609.27,610.48,4006.0,610.27,610.73,609.27,610.48,4006.0
2025-04-25 12:10:00,610.07,610.86,610.06,610.08,1142.0,610.07,610.86,610.06,610.08,1142.0
2025-04-25 12:15:00,610.7,611.07,610.7,611.05,1601.0,610.7,611.07,610.7,611.05,1601.0
2025-04-25 12:20:00,611.06,612.36,611.0,612.08,6414.0,611.06,612.36,611.0,612.08,6414.0
2025-04-25 12:25:00,612.62,613.12,612.41,612.42,1634.0,612.62,613.12,612.41,612.42,1634.0
2025-04-25 12:30:00,612.18,615.45,612.18,615.45,1839.0,612.18,615.45,612.18,615.45,1839.0
2025-04-25 12:35:00,615.48,616.25,614.7,615.13,5326.0,615.48,616.25,614.7,615.13,5326.0
2025-04-25 12:40:00,615.56,616.24,615.21,616.24,935.0,615.56,616.24,615.21,616.24,935.0
2025-04-25 12:45:00,616.53,617.52,615.67,615.7,5226.0,616.53,617.52,615.67,615.7,5226.0
2025-04-25 12:50:00,616.67,617.15,616.28,617.15,2126.0,616.67,617.15,616.28,617.15,2126.0
2025-04-25 12:55:00,617.15,617.15,617.15,617.15,0.0,617.15,617.15,617.15,617.15,0.0
2025-04-25 13:00:00,616.63,617.42,616.09,616.61,4718.0,616.63,617.42,616.09,616.61,4718.0
2025-04-25 13:05:00,616.44,616.44,616.44,616.44,100.0,616.44,616.44,616.44,616.44,100.0
2025-04-25 13:10:00,616.85,617.27,616.1,616.1,4554.0,616.85,617.27,616.1,616.1,4554.0
2025-04-25 13:15:00,616.07,616.07,615.09,615.72,2564.0,616.07,616.07,615.09,615.72,2564.0
2025-04-25 13:20:00,616.17,616.17,615.5,615.5,200.0,616.17,616.17,615.5,615.5,200.0
2025-04-25 13:25:00,616.11,617.5,616.11,617.5,546.0,616.11,617.5,616.11,617.5,546.0
2025-04-25 13:30:00,616.43,617.6,616.43,617.18,800.0,616.43,617.6,616.43,617.18,800.0
2025-04-25 13:35:00,617.5,617.98,615.79,615.8,4118.0,617.5,617.98,615.79,615.8,4118.0
2025-04-25 13:40:00,615.2,615.51,614.78,615.25,2200.0,615.2,615.51,614.78,615.25,2200.0
2025-04-25 13:45:00,615.25,615.25,611.64,612.42,3538.0,615.25,615.25,611.64,612.42,3538.0
2025-04-25 13:50:00,612.57,613.0,611.48,611.58,2120.0,612.57,613.0,611.48,611.58,2120.0
2025-04-25 13:55:00,611.86,612.0,611.23,612.0,1237.0,611.86,612.0,611.23,612.0,1237.0
2025-04-25 14:00:00,612.05,613.68,612.04,613.55,1043.0,612.05,613.68,612.04,613.55,1043.0
2025-04-25 14:05:00,614.32,615.78,613.96,615.78,1250.0,614.32,615.78,613.96,615.78,1250.0
2025-04-25 14:10:00,616.08,616.19,615.16,615.48,2700.0,616.08,616.19,615.16,615.48,2700.0
2025-04-25 14:15:00,615.42,615.54,615.41,615.54,649.0,615.42,615.54,615.41,615.54,649.0
2025-04-25 14:20:00,614.48,616.57,614.48,615.96,2866.0,614.48,616.57,614.48,615.96,2866.0
2025-04-25 14:25:00,615.87,616.12,614.46,615.02,5485.0,615.87,616.12,614.46,615.02,5485.0
2025-04-25 14:30:00,614.86,615.09,614.36,615.05,1400.0,614.86,615.09,614.36,615.05,1400.0
2025-04-25 14:35:00,615.36,616.2,615.0,616.0,1890.0,615.36,616.2,615.0,616.0,1890.0
2025-04-25 14:40:00,616.66,616.89,616.66,616.88,400.0,616.66,616.89,616.66,616.88,400.0
2025-04-25 14:45:00,616.88,616.89,616.44,616.72,800.0,616.88,616.89,616.44,616.72,800.0
2025-04-25 14:50:00,616.68,616.68,614.58,615.26,9143.0,616.68,616.68,614.58,615.26,9143.0
2025-04-25 14:55:00,615.25,615.26,614.0,614.27,4505.0,615.25,615.26,614.0,614.27,4505.0
2025-04-25 15:00:00,614.04,615.05,614.0,614.96,4645.0,614.04,615.05,614.0,614.96,4645.0
2025-04-25 15:05:00,614.18,614.69,612.58,613.33,3189.0,614.18,614.69,612.58,613.33,3189.0
2025-04-25 15:10:00,613.17,613.17,612.05,612.22,3200.0,613.17,613.17,612.05,612.22,3200.0
2025-04-25 15:15:00,612.22,613.82,611.95,613.82,3670.0,612.22,613.82,611.95,613.82,3670.0
2025-04-25 15:20:00,614.36,614.63,614.26,614.55,984.0,614.36,614.63,614.26,614.55,984.0
2025-04-25 15:25:00,614.49,614.55,613.86,613.86,2373.0,614.49,614.55,613.86,613.86,2373.0
2025-04-25 15:30:00,613.93,613.93,613.08,613.3,1340.0,613.93,613.93,613.08,613.3,1340.0
2025-04-25 15:35:00,613.21,614.06,613.0,613.0,5287.0,613.21,614.06,613.0,613.0,5287.0
2025-04-25 15:40:00,613.2,615.73,612.95,614.52,8789.0,613.2,615.73,612.95,614.52,8789.0
2025-04-25 15:45:00,614.52,614.92,613.9,614.77,5127.0,614.52,614.92,613.9,614.77,5127.0
2025-04-25 15:50:00,614.26,617.35,613.75,616.83,5989.0,614.26,617.35,613.75,616.83,5989.0
2025-04-25 15:55:00,616.83,617.62,615.26,615.26,35853.0,616.83,617.62,615.26,615.26,35853.0
2025-04-28 09:30:00,620.89,622.38,615.0,622.24,4320.0,620.89,622.38,615.0,622.24,4320.0
2025-04-28 09:35:00,615.0,619.5,612.72,612.72,2557.0,615.0,619.5,612.72,612.72,2557.0
2025-04-28 09:40:00,614.94,619.66,614.79,619.58,2816.0,614.94,619.66,614.79,619.58,2816.0
2025-04-28 09:45:00,615.0,619.51,615.0,615.0,900.0,615.0,619.51,615.0,615.0,900.0
2025-04-28 09:50:00,617.33,617.99,615.37,617.87,2206.0,617.33,617.99,615.37,617.87,2206.0
2025-04-28 09:55:00,615.0,616.26,613.36,613.36,3390.0,615.0,616.26,613.36,613.36,3390.0
2025-04-28 10:00:00,612.59,616.0,612.59,613.51,1897.0,612.59,616.0,612.59,613.51,1897.0
2025-04-28 10:05:00,615.16,615.74,613.96,614.63,2300.0,615.16,615.74,613.96,614.63,2300.0
2025-04-28 10:10:00,615.85,616.23,613.84,616.23,1100.0,615.85,616.23,613.84,616.23,1100.0
2025-04-28 10:15:00,616.23,616.43,614.86,616.43,1487.0,616.23,616.43,614.86,616.43,1487.0
2025-04-28 10:20:00,616.43,616.43,614.88,616.08,1121.0,616.43,616.43,614.88,616.08,1121.0
2025-04-28 10:25:00,616.08,616.08,616.08,616.08,100.0,616.08,616.08,616.08,616.08,100.0
2025-04-28 10:30:00,615.68,615.68,614.33,614.63,600.0,615.68,615.68,614.33,614.63,600.0
2025-04-28 10:35:00,615.24,615.36,614.86,614.86,783.0,615.24,615.36,614.86,614.86,783.0
2025-04-28 10:40:00,614.68,614.68,613.66,613.66,500.0,614.68,614.68,613.66,613.66,500.0
2025-04-28 10:45:00,614.11,614.65,614.1,614.65,227.0,614.11,614.65,614.1,614.65,227.0
2025-04-28 10:50:00,614.63,614.63,612.04,612.41,2945.0,614.63,614.63,612.04,612.41,2945.0
2025-04-28 10:55:00,611.81,611.87,610.76,610.76,1107.0,611.81,611.87,610.76,610.76,1107.0
2025-04-28 11:00:00,611.31,611.98,610.71,610.71,1276.0,611.31,611.98,610.71,610.71,1276.0
2025-04-28 11:05:00,610.5,610.5,608.04,608.04,1827.0,610.5,610.5,608.04,608.04,1827.0
2025-04-28 11:10:00,607.2,609.71,607.2,609.71,1030.0,607.2,609.71,607.2,609.71,1030.0
2025-04-28 11:15:00,609.91,609.91,607.73,607.75,1000.0,609.91,609.91,607.73,607.75,1000.0
2025-04-28 11:20:00,607.39,607.4,605.55,605.56,811.0,607.39,607.4,605.55,605.56,811.0
2025-04-28 11:25:00,605.44,606.03,604.77,605.59,1356.0,605.44,606.03,604.77,605.59,1356.0
2025-04-28 11:30:00,605.59,605.59,605.59,605.59,0.0,605.59,605.59,605.59,605.59,0.0
2025-04-28 11:35:00,605.66,607.84,605.63,607.5,800.0,605.66,607.84,605.63,607.5,800.0
2025-04-28 11:40:00,607.35,607.35,606.59,606.8,300.0,607.35,607.35,606.59,606.8,300.0
2025-04-28 11:45:00,606.81,608.14,606.81,608.05,1322.0,606.81,608.14,606.81,608.05,1322.0
2025-04-28 11:50:00,607.58,609.05,607.58,609.05,436.0,607.58,609.05,607.58,609.05,436.0
2025-04-28 11:55:00,608.67,609.09,608.67,609.09,400.0,608.67,609.09,608.67,609.09,400.0
2025-04-28 12:00:00,608.79,608.79,607.72,608.31,1554.0,608.79,608.79,607.72,608.31,1554.0
2025-04-28 12:05:00,607.62,608.17,607.29,607.29,831.0,607.62,608.17,607.29,607.29,831.0
2025-04-28 12:10:00,606.91,606.91,605.18,605.18,1439.0,606.91,606.91,605.18,605.18,1439.0
2025-04-28 12:15:00,605.85,606.37,605.85,606.13,1279.0,605.85,606.37,605.85,606.13,1279.0
2025-04-28 12:20:00,606.13,606.2,604.61,605.67,6500.0,606.13,606.2,604.61,605.67,6500.0
2025-04-28 12:25:00,604.97,605.46,601.57,601.58,19269.0,604.97,605.46,601.57,601.58,19269.0
2025-04-28 12:30:00,601.58,603.28,601.36,603.12,11052.0,601.58,603.28,601.36,603.12,11052.0
2025-04-28 12:35:00,604.15,604.2,603.3,603.85,5007.0,604.15,604.2,603.3,603.85,5007.0
2025-04-28 12:40:00,603.87,606.48,603.81,605.61,2362.0,603.87,606.48,603.81,605.61,2362.0
2025-04-28 12:45:00,605.39,606.6,605.23,606.36,2655.0,605.39,606.6,605.23,606.36,2655.0
2025-04-28 12:50:00,605.69,605.69,603.98,604.57,1988.0,605.69,605.69,603.98,604.57,1988.0
2025-04-28 12:55:00,603.66,603.66,602.66,603.5,2733.0,603.66,603.66,602.66,603.5,2733.0
2025-04-28 13:00:00,603.83,603.83,603.44,603.71,600.0,603.83,603.83,603.44,603.71,600.0
2025-04-28 13:05:00,603.01,603.01,602.53,602.61,1100.0,603.01,603.01,602.53,602.61,1100.0
2025-04-28 13:10:00,601.48,602.07,601.42,601.43,2678.0,601.48,602.07,601.42,601.43,2678.0
2025-04-28 13:15:00,601.43,603.38,601.42,603.38,2583.0,601.43,603.38,601.42,603.38,2583.0
2025-04-28 13:20:00,602.43,602.43,602.43,602.43,250.0,602.43,602.43,602.43,602.43,250.0
2025-04-28 13:25:00,602.71,603.01,602.42,602.83,1381.0,602.71,603.01,602.42,602.83,1381.0
2025-04-28 13:30:00,602.45,603.21,602.44,603.21,732.0,602.45,603.21,602.44,603.21,732.0
2025-04-28 13:35:00,602.88,603.24,602.84,603.24,500.0,602.88,603.24,602.84,603.24,500.0
2025-04-28 13:40:00,603.61,603.61,603.42,603.42,220.0,603.61,603.61,603.42,603.42,220.0
2025-04-28 13:45:00,603.37,604.72,603.37,604.72,4152.0,603.37,604.72,603.37,604.72,4152.0
2025-04-28 13:50:00,604.48,604.92,604.48,604.92,248.0,604.48,604.92,604.48,604.92,248.0
2025-04-28 13:55:00,606.55,606.55,606.55,606.55,100.0,606.55,606.55,606.55,606.55,100.0
2025-04-28 14:00:00,606.55,606.55,605.72,605.72,1002.0,606.55,606.55,605.72,605.72,1002.0
2025-04-28 14:05:00,605.72,605.72,605.72,605.72,0.0,605.72,605.72,605.72,605.72,0.0
2025-04-28 14:10:00,604.98,605.57,604.93,605.57,1283.0,604.98,605.57,604.93,605.57,1283.0
2025-04-28 14:15:00,605.57,605.57,605.57,605.57,0.0,605.57,605.57,605.57,605.57,0.0
2025-04-28 14:20:00,605.69,606.22,605.56,606.22,465.0,605.69,606.22,605.56,606.22,465.0
2025-04-28 14:25:00,607.4,607.4,606.84,606.84,383.0,607.4,607.4,606.84,606.84,383.0
2025-04-28 14:30:00,606.73,606.73,606.53,606.72,852.0,606.73,606.73,606.53,606.72,852.0
2025-04-28 14:35:00,606.94,608.9,606.94,608.77,1600.0,606.94,608.9,606.94,608.77,1600.0
2025-04-28 14:40:00,608.47,609.84,608.47,609.44,2746.0,608.47,609.84,608.47,609.44,2746.0
2025-04-28 14:45:00,609.44,612.16,609.19,612.16,22749.0,609.44,612.16,609.19,612.16,22749.0
2025-04-28 14:50:00,612.2,612.8,610.74,611.33,11888.0,612.2,612.8,610.74,611.33,11888.0
2025-04-28 14:55:00,610.63,611.08,610.62,610.87,400.0,610.63,611.08,610.62,610.87,400.0
2025-04-28 15:00:00,610.88,611.24,610.69,611.13,702.0,610.88,611.24,610.69,611.13,702.0
2025-04-28 15:05:00,611.59,611.59,610.96,610.98,756.0,611.59,611.59,610.96,610.98,756.0
2025-04-28 15:10:00,610.48,610.48,609.61,610.2,1111.0,610.48,610.48,609.61,610.2,1111.0
2025-04-28 15:15:00,611.18,611.18,611.09,611.09,500.0,611.18,611.18,611.09,611.09,500.0
2025-04-28 15:20:00,611.48,611.7,611.12,611.13,1034.0,611.48,611.7,611.12,611.13,1034.0
2025-04-28 15:25:00,611.45,611.45,611.05,611.05,500.0,611.45,611.45,611.05,611.05,500.0
2025-04-28 15:30:00,611.19,611.19,610.46,611.18,2613.0,611.19,611.19,610.46,611.18,2613.0
2025-04-28 15:35:00,611.18,611.89,609.28,611.16,3866.0,611.18,611.89,609.28,611.16,3866.0
2025-04-28 15:40:00,611.44,612.92,611.27,611.27,3486.0,611.44,612.92,611.27,611.27,3486.0
2025-04-28 15:45:00,611.56,612.08,610.24,610.65,2444.0,611.56,612.08,610.24,610.65,2444.0
2025-04-28 15:50:00,610.73,613.78,610.72,613.71,5325.0,610.73,613.78,610.72,613.71,5325.0
2025-04-28 15:55:00,613.35,613.35,612.13,612.44,17364.0,613.35,613.35,612.13,612.44,17364.0
2025-04-29 09:30:00,615.97,616.27,606.0,614.29,3331.0,615.97,616.27,606.0,614.29,3331.0
2025-04-29 09:35:00,614.29,614.29,614.29,614.29,0.0,614.29,614.29,614.29,614.29,0.0
2025-04-29 09:40:00,611.6,616.61,608.57,614.44,4683.0,611.6,616.61,608.57,614.44,4683.0
2025-04-29 09:45:00,614.44,614.44,612.0,612.1,3537.0,614.44,614.44,612.0,612.1,3537.0
2025-04-29 09:50:00,613.1,613.12,611.44,611.82,1788.0,613.1,613.12,611.44,611.82,1788.0
2025-04-29 09:55:00,611.38,611.57,611.37,611.38,900.0,611.38,611.57,611.37,611.38,900.0
2025-04-29 10:00:00,611.38,612.18,610.21,611.79,9839.0,611.38,612.18,610.21,611.79,9839.0
2025-04-29 10:05:00,612.93,613.22,611.42,611.57,2970.0,612.93,613.22,611.42,611.57,2970.0
2025-04-29 10:10:00,611.57,611.57,609.12,611.57,1776.0,611.57,611.57,609.12,611.57,1776.0
2025-04-29 10:15:00,612.2,612.5,611.49,611.85,1991.0,612.2,612.5,611.49,611.85,1991.0
2025-04-29 10:20:00,611.41,611.85,610.04,610.41,2006.0,611.41,611.85,610.04,610.41,2006.0
2025-04-29 10:25:00,609.24,610.78,608.77,610.64,6272.0,609.24,610.78,608.77,610.64,6272.0
2025-04-29 10:30:00,610.77,613.58,610.5,613.26,5514.0,610.77,613.58,610.5,613.26,5514.0
2025-04-29 10:35:00,612.9,614.3,612.9,614.3,1539.0,612.9,614.3,612.9,614.3,1539.0
2025-04-29 10:40:00,614.5,614.5,613.58,613.61,661.0,614.5,614.5,613.58,613.61,661.0
2025-04-29 10:45:00,613.61,613.77,613.52,613.71,2627.0,613.61,613.77,613.52,613.71,2627.0
2025-04-29 10:50:00,612.09,613.0,612.0,612.67,2905.0,612.09,613.0,612.0,612.67,2905.0
2025-04-29 10:55:00,613.0,614.43,613.0,613.12,5664.0,613.0,614.43,613.0,613.12,5664.0
2025-04-29 11:00:00,614.0,614.9,613.53,613.86,6344.0,614.0,614.9,613.53,613.86,6344.0
2025-04-29 11:05:00,614.45,614.45,613.42,613.42,221.0,614.45,614.45,613.42,613.42,221.0
2025-04-29 11:10:00,613.42,613.42,612.66,612.66,754.0,613.42,613.42,612.66,612.66,754.0
2025-04-29 11:15:00,612.76,612.76,612.0,612.0,500.0,612.76,612.76,612.0,612.0,500.0
2025-04-29 11:20:00,612.75,612.81,612.6,612.81,520.0,612.75,612.81,612.6,612.81,520.0
2025-04-29 11:25:00,612.49,612.49,611.95,611.95,200.0,612.49,612.49,611.95,611.95,200.0
2025-04-29 11:30:00,612.14,612.39,611.08,611.08,3551.0,612.14,612.39,611.08,611.08,3551.0
2025-04-29 11:35:00,611.08,611.54,610.66,610.67,2730.0,611.08,611.54,610.66,610.67,2730.0
2025-04-29 11:40:00,611.34,612.47,611.34,612.46,1135.0,611.34,612.47,611.34,612.46,1135.0
2025-04-29 11:45:00,612.31,612.31,611.61,612.31,653.0,612.31,612.31,611.61,612.31,653.0
2025-04-29 11:50:00,611.99,612.31,611.28,611.28,771.0,611.99,612.31,611.28,611.28,771.0
2025-04-29 11:55:00,611.27,611.28,610.26,610.26,937.0,611.27,611.28,610.26,610.26,937.0
2025-04-29 12:00:00,611.35,611.84,610.94,611.76,2607.0,611.35,611.84,610.94,611.76,2607.0
2025-04-29 12:05:00,611.76,614.48,611.76,614.08,14893.0,611.76,614.48,611.76,614.08,14893.0
2025-04-29 12:10:00,613.88,614.5,612.41,612.41,5792.0,613.88,614.5,612.41,612.41,5792.0
2025-04-29 12:15:00,612.41,612.41,611.22,611.22,1135.0,612.41,612.41,611.22,611.22,1135.0
2025-04-29 12:20:00,611.35,611.42,611.34,611.42,300.0,611.35,611.42,611.34,611.42,300.0
2025-04-29 12:25:00,611.42,611.42,610.62,610.62,200.0,611.42,611.42,610.62,610.62,200.0
2025-04-29 12:30:00,610.8,611.28,609.14,611.26,1642.0,610.8,611.28,609.14,611.26,1642.0
2025-04-29 12:35:00,610.58,611.5,610.58,611.5,917.0,610.58,611.5,610.58,611.5,917.0
2025-04-29 12:40:00,611.77,613.31,611.64,612.39,8383.0,611.77,613.31,611.64,612.39,8383.0
2025-04-29 12:45:00,611.94,611.94,610.2,610.2,400.0,611.94,611.94,610.2,610.2,400.0
2025-04-29 12:50:00,609.84,609.84,609.84,609.84,100.0,609.84,609.84,609.84,609.84,100.0
2025-04-29 12:55:00,608.74,608.74,608.73,608.73,200.0,608.74,608.74,608.73,608.73,200.0
2025-04-29 13:00:00,608.26,608.87,608.26,608.87,200.0,608.26,608.87,608.26,608.87,200.0
2025-04-29 13:05:00,608.87,608.87,608.87,608.87,0.0,608.87,608.87,608.87,608.87,0.0
2025-04-29 13:10:00,609.2,609.2,608.54,608.54,200.0,609.2,609.2,608.54,608.54,200.0
2025-04-29 13:15:00,609.94,610.13,609.78,610.08,1356.0,609.94,610.13,609.78,610.08,1356.0
2025-04-29 13:20:00,610.08,610.45,610.07,610.37,1217.0,610.08,610.45,610.07,610.37,1217.0
2025-04-29 13:25:00,611.14,611.14,610.21,610.8,1728.0,611.14,611.14,610.21,610.8,1728.0
2025-04-29 13:30:00,610.8,611.39,610.8,611.05,354.0,610.8,611.39,610.8,611.05,354.0
2025-04-29 13:35:00,611.4,612.0,610.86,611.16,4722.0,611.4,612.0,610.86,611.16,4722.0
2025-04-29 13:40:00,611.49,611.49,610.96,611.29,2233.0,611.49,611.49,610.96,611.29,2233.0
2025-04-29 13:45:00,611.26,613.0,611.26,612.13,10548.0,611.26,613.0,611.26,612.13,10548.0
2025-04-29 13:50:00,612.45,612.92,612.43,612.5,4586.0,612.45,612.92,612.43,612.5,4586.0
2025-04-29 13:55:00,612.75,612.75,612.0,612.23,8358.0,612.75,612.75,612.0,612.23,8358.0
2025-04-29 14:00:00,612.22,613.56,612.22,613.55,3803.0,612.22,613.56,612.22,613.55,3803.0
2025-04-29 14:05:00,613.59,613.59,613.38,613.38,600.0,613.59,613.59,613.38,613.38,600.0
2025-04-29 14:10:00,613.04,613.15,612.44,612.59,2496.0,613.04,613.15,612.44,612.59,2496.0
2025-04-29 14:15:00,613.14,613.19,611.75,612.56,3262.0,613.14,613.19,611.75,612.56,3262.0
2025-04-29 14:20:00,611.89,611.89,611.11,611.12,1365.0,611.89,611.89,611.11,611.12,1365.0
2025-04-29 14:25:00,611.15,611.67,610.48,611.49,2255.0,611.15,611.67,610.48,611.49,2255.0
2025-04-29 14:30:00,611.56,611.56,610.76,611.13,501.0,611.56,611.56,610.76,611.13,501.0
2025-04-29 14:35:00,610.9,611.25,610.84,611.25,1100.0,610.9,611.25,610.84,611.25,1100.0
2025-04-29 14:40:00,611.23,611.23,611.22,611.23,100.0,611.23,611.23,611.22,611.23,100.0
2025-04-29 14:45:00,610.18,610.31,609.28,610.12,4336.0,610.18,610.31,609.28,610.12,4336.0
2025-04-29 14:50:00,610.72,611.42,610.0,611.42,4100.0,610.72,611.42,610.0,611.42,4100.0
2025-04-29 14:55:00,611.42,613.19,611.42,612.0,2277.0,611.42,613.19,611.42,612.0,2277.0
2025-04-29 15:00:00,612.33,613.6,612.33,613.5,744.0,612.33,613.6,612.33,613.5,744.0
2025-04-29 15:05:00,613.51,613.54,613.51,613.54,200.0,613.51,613.54,613.51,613.54,200.0
2025-04-29 15:10:00,614.25,615.65,614.19,614.82,5736.0,614.25,615.65,614.19,614.82,5736.0
2025-04-29 15:15:00,614.82,614.82,612.88,612.9,2365.0,614.82,614.82,612.88,612.9,2365.0
2025-04-29 15:20:00,613.05,613.34,611.95,612.21,12524.0,613.05,613.34,611.95,612.21,12524.0
2025-04-29 15:25:00,612.2,612.22,610.88,611.52,10577.0,612.2,612.22,610.88,611.52,10577.0
2025-04-29 15:30:00,612.16,612.68,611.69,612.14,1173.0,612.16,612.68,611.69,612.14,1173.0
2025-04-29 15:35:00,612.17,612.24,611.88,612.21,754.0,612.17,612.24,611.88,612.21,754.0
2025-04-29 15:40:00,612.06,613.0,611.35,613.0,2712.0,612.06,613.0,611.35,613.0,2712.0
2025-04-29 15:45:00,612.75,613.21,612.74,613.2,3377.0,612.75,613.21,612.74,613.2,3377.0
2025-04-29 15:50:00,613.14,613.49,612.43,613.37,16279.0,613.14,613.49,612.43,613.37,16279.0
2025-04-29 15:55:00,613.6,613.6,612.08,612.34,18831.0,613.6,613.6,612.08,612.34,18831.0
2025-04-30 09:30:00,598.41,598.41,592.26,597.22,5848.0,598.41,598.41,592.26,597.22,5848.0
2025-04-30 09:35:00,596.87,597.23,592.35,595.01,3316.0,596.87,597.23,592.35,595.01,3316.0
2025-04-30 09:40:00,589.0,595.54,589.0,594.59,7920.0,589.0,595.54,589.0,594.59,7920.0
2025-04-30 09:45:00,596.62,598.26,596.61,597.27,1602.0,596.62,598.26,596.61,597.27,1602.0
2025-04-30 09:50:00,599.48,599.49,596.04,597.86,2117.0,599.48,599.49,596.04,597.86,2117.0
2025-04-30 09:55:00,597.01,597.01,592.87,595.81,4100.0,597.01,597.01,592.87,595.81,4100.0
2025-04-30 10:00:00,593.3,597.18,592.83,593.74,4342.0,593.3,597.18,592.83,593.74,4342.0
2025-04-30 10:05:00,594.79,596.01,594.72,594.75,2005.0,594.79,596.01,594.72,594.75,2005.0
2025-04-30 10:10:00,596.01,598.98,594.75,598.35,4369.0,596.01,598.98,594.75,598.35,4369.0
2025-04-30 10:15:00,597.81,598.0,595.32,598.0,4359.0,597.81,598.0,595.32,598.0,4359.0
2025-04-30 10:20:00,598.17,600.33,598.17,599.94,1733.0,598.17,600.33,598.17,599.94,1733.0
2025-04-30 10:25:00,599.07,600.77,599.07,600.39,640.0,599.07,600.77,599.07,600.39,640.0
2025-04-30 10:30:00,601.21,601.51,598.63,601.35,2363.0,601.21,601.51,598.63,601.35,2363.0
2025-04-30 10:35:00,600.35,600.43,600.04,600.04,1112.0,600.35,600.43,600.04,600.04,1112.0
2025-04-30 10:40:00,600.15,601.33,600.07,601.33,1075.0,600.15,601.33,600.07,601.33,1075.0
2025-04-30 10:45:00,600.44,601.2,599.36,600.0,1502.0,600.44,601.2,599.36,600.0,1502.0
2025-04-30 10:50:00,599.15,600.0,598.16,598.97,2154.0,599.15,600.0,598.16,598.97,2154.0
2025-04-30 10:55:00,598.52,600.1,598.52,598.99,1996.0,598.52,600.1,598.52,598.99,1996.0
2025-04-30 11:00:00,598.99,600.47,598.98,600.37,3593.0,598.99,600.47,598.98,600.37,3593.0
2025-04-30 11:05:00,600.38,600.85,599.85,600.44,5506.0,600.38,600.85,599.85,600.44,5506.0
2025-04-30 11:10:00,600.5,601.46,600.17,600.56,2448.0,600.5,601.46,600.17,600.56,2448.0
2025-04-30 11:15:00,600.56,601.47,600.49,601.01,721.0,600.56,601.47,600.49,601.01,721.0
2025-04-30 11:20:00,600.95,601.66,600.95,601.13,1255.0,600.95,601.66,600.95,601.13,1255.0
2025-04-30 11:25:00,600.58,600.97,600.24,600.97,920.0,600.58,600.97,600.24,600.97,920.0
2025-04-30 11:30:00,600.79,601.84,600.79,601.47,2725.0,600.79,601.84,600.79,601.47,2725.0
2025-04-30 11:35:00,601.76,601.83,601.64,601.68,1000.0,601.76,601.83,601.64,601.68,1000.0
2025-04-30 11:40:00,601.48,602.41,601.12,601.99,1946.0,601.48,602.41,601.12,601.99,1946.0
2025-04-30 11:45:00,602.6,603.03,602.29,603.03,2012.0,602.6,603.03,602.29,603.03,2012.0
2025-04-30 11:50:00,603.45,603.86,603.45,603.49,300.0,603.45,603.86,603.45,603.49,300.0
2025-04-30 11:55:00,604.35,604.51,604.26,604.26,946.0,604.35,604.51,604.26,604.26,946.0
2025-04-30 12:00:00,604.77,604.77,603.77,603.95,720.0,604.77,604.77,603.77,603.95,720.0
2025-04-30 12:05:00,603.95,604.39,603.4,603.4,1600.0,603.95,604.39,603.4,603.4,1600.0
2025-04-30 12:10:00,603.02,603.02,601.92,602.23,1500.0,603.02,603.02,601.92,602.23,1500.0
2025-04-30 12:15:00,602.14,602.14,601.29,601.65,1300.0,602.14,602.14,601.29,601.65,1300.0
2025-04-30 12:20:00,601.67,601.67,600.71,600.76,300.0,601.67,601.67,600.71,600.76,300.0
2025-04-30 12:25:00,600.89,600.9,600.89,600.89,963.0,600.89,600.9,600.89,600.89,963.0
2025-04-30 12:30:00,600.29,600.29,599.84,600.02,500.0,600.29,600.29,599.84,600.02,500.0
2025-04-30 12:35:00,600.0,602.11,599.54,601.84,4750.0,600.0,602.11,599.54,601.84,4750.0
2025-04-30 12:40:00,601.73,602.44,601.21,601.6,1100.0,601.73,602.44,601.21,601.6,1100.0
2025-04-30 12:45:00,601.86,601.86,601.12,601.13,400.0,601.86,601.86,601.12,601.13,400.0
2025-04-30 12:50:00,601.25,601.25,601.24,601.25,100.0,601.25,601.25,601.24,601.25,100.0
2025-04-30 12:55:00,602.02,602.12,601.34,601.34,1138.0,602.02,602.12,601.34,601.34,1138.0
2025-04-30 13:00:00,601.57,602.38,601.57,601.93,2770.0,601.57,602.38,601.57,601.93,2770.0
2025-04-30 13:05:00,601.63,601.63,600.97,601.37,659.0,601.63,601.63,600.97,601.37,659.0
2025-04-30 13:10:00,600.38,600.38,599.75,599.82,737.0,600.38,600.38,599.75,599.82,737.0
2025-04-30 13:15:00,600.47,600.99,600.47,600.99,534.0,600.47,600.99,600.47,600.99,534.0
2025-04-30 13:20:00,601.04,601.75,601.03,601.75,2705.0,601.04,601.75,601.03,601.75,2705.0
2025-04-30 13:25:00,602.24,602.93,602.24,602.93,1490.0,602.24,602.93,602.24,602.93,1490.0
2025-04-30 13:30:00,602.89,603.86,602.89,603.52,915.0,602.89,603.86,602.89,603.52,915.0
2025-04-30 13:35:00,603.99,604.86,603.77,604.27,1101.0,603.99,604.86,603.77,604.27,1101.0
2025-04-30 13:40:00,603.71,603.71,603.6,603.6,279.0,603.71,603.71,603.6,603.6,279.0
2025-04-30 13:45:00,603.42,603.48,603.21,603.48,400.0,603.42,603.48,603.21,603.48,400.0
2025-04-30 13:50:00,603.38,603.38,603.38,603.38,100.0,603.38,603.38,603.38,603.38,100.0
2025-04-30 13:55:00,603.38,603.38,602.5,603.14,1325.0,603.38,603.38,602.5,603.14,1325.0
2025-04-30 14:00:00,603.18,603.18,602.18,602.18,631.0,603.18,603.18,602.18,602.18,631.0
2025-04-30 14:05:00,602.14,604.14,601.94,601.96,3309.0,602.14,604.14,601.94,601.96,3309.0
2025-04-30 14:10:00,602.87,603.65,602.58,603.04,1612.0,602.87,603.65,602.58,603.04,1612.0
2025-04-30 14:15:00,603.08,604.01,603.08,603.91,1300.0,603.08,604.01,603.08,603.91,1300.0
2025-04-30 14:20:00,604.29,604.61,602.8,603.77,6588.0,604.29,604.61,602.8,603.77,6588.0
2025-04-30 14:25:00,604.04,604.83,603.46,603.46,10201.0,604.04,604.83,603.46,603.46,10201.0
2025-04-30 14:30:00,603.43,604.14,603.33,603.33,616.0,603.43,604.14,603.33,603.33,616.0
2025-04-30 14:35:00,603.55,603.56,602.45,602.64,640.0,603.55,603.56,602.45,602.64,640.0
2025-04-30 14:40:00,602.26,602.26,602.26,602.26,100.0,602.26,602.26,602.26,602.26,100.0
2025-04-30 14:45:00,602.56,604.03,602.54,603.88,3683.0,602.56,604.03,602.54,603.88,3683.0
2025-04-30 14:50:00,604.0,604.0,603.18,603.18,700.0,604.0,604.0,603.18,603.18,700.0
2025-04-30 14:55:00,603.44,603.58,602.8,602.8,720.0,603.44,603.58,602.8,602.8,720.0
2025-04-30 15:00:00,603.17,604.01,603.17,604.0,2517.0,603.17,604.01,603.17,604.0,2517.0
2025-04-30 15:05:00,603.86,604.01,603.32,603.38,612.0,603.86,604.01,603.32,603.38,612.0
2025-04-30 15:10:00,603.29,603.71,603.28,603.38,820.0,603.29,603.71,603.28,603.38,820.0
2025-04-30 15:15:00,603.51,603.52,602.23,602.23,600.0,603.51,603.52,602.23,602.23,600.0
2025-04-30 15:20:00,601.99,602.36,601.29,601.75,5244.0,601.99,602.36,601.29,601.75,5244.0
2025-04-30 15:25:00,601.81,601.81,601.0,601.63,1800.0,601.81,601.81,601.0,601.63,1800.0
2025-04-30 15:30:00,601.59,602.41,601.58,602.29,2392.0,601.59,602.41,601.58,602.29,2392.0
2025-04-30 15:35:00,602.28,603.34,602.2,602.8,1876.0,602.28,603.34,602.2,602.8,1876.0
2025-04-30 15:40:00,602.66,604.04,602.66,603.75,1928.0,602.66,604.04,602.66,603.75,1928.0
2025-04-30 15:45:00,604.37,605.12,604.14,604.81,4642.0,604.37,605.12,604.14,604.81,4642.0
2025-04-30 15:50:00,605.24,610.18,605.24,610.18,9449.0,605.24,610.18,605.24,610.18,9449.0
2025-04-30 15:55:00,609.31,612.63,609.3,611.64,31600.0,609.31,612.63,609.3,611.64,31600.0
2025-05-01 09:30:00,617.23,621.57,613.62,618.78,6249.0,617.23,621.57,613.62,618.78,6249.0
2025-05-01 09:35:00,619.79,619.79,615.57,617.75,7765.0,619.79,619.79,615.57,617.75,7765.0
2025-05-01 09:40:00,616.59,618.74,615.37,618.74,515.0,616.59,618.74,615.37,618.74,515.0
2025-05-01 09:45:00,617.29,623.22,617.29,623.12,1100.0,617.29,623.22,617.29,623.12,1100.0
2025-05-01 09:50:00,622.94,623.11,621.43,623.1,1150.0,622.94,623.11,621.43,623.1,1150.0
2025-05-01 09:55:00,622.68,623.76,621.81,622.28,4120.0,622.68,623.76,621.81,622.28,4120.0
2025-05-01 10:00:00,623.38,625.18,621.21,625.18,3890.0,623.38,625.18,621.21,625.18,3890.0
2025-05-01 10:05:00,625.51,627.48,625.34,625.45,3867.0,625.51,627.48,625.34,625.45,3867.0
2025-05-01 10:10:00,625.71,626.61,623.57,625.2,2699.0,625.71,626.61,623.57,625.2,2699.0
2025-05-01 10:15:00,624.89,627.19,624.89,626.28,3100.0,624.89,627.19,624.89,626.28,3100.0
2025-05-01 10:20:00,628.06,629.03,627.87,628.85,2741.0,628.06,629.03,627.87,628.85,2741.0
2025-05-01 10:25:00,629.35,630.15,629.0,629.52,3765.0,629.35,630.15,629.0,629.52,3765.0
2025-05-01 10:30:00,630.73,631.81,630.0,631.81,1550.0,630.73,631.81,630.0,631.81,1550.0
2025-05-01 10:35:00,632.7,634.33,632.2,633.61,3949.0,632.7,634.33,632.2,633.61,3949.0
2025-05-01 10:40:00,633.61,635.55,633.61,633.75,7050.0,633.61,635.55,633.61,633.75,7050.0
2025-05-01 10:45:00,633.75,634.23,633.25,633.88,34401.0,633.75,634.23,633.25,633.88,34401.0
2025-05-01 10:50:00,633.96,635.07,632.63,633.7,8051.0,633.96,635.07,632.63,633.7,8051.0
2025-05-01 10:55:00,633.79,634.37,633.18,633.73,1006.0,633.79,634.37,633.18,633.73,1006.0
2025-05-01 11:00:00,634.11,634.11,632.49,633.4,1540.0,634.11,634.11,632.49,633.4,1540.0
2025-05-01 11:05:00,632.6,633.58,632.59,633.01,600.0,632.6,633.58,632.59,633.01,600.0
2025-05-01 11:10:00,633.59,633.89,632.79,632.82,1519.0,633.59,633.89,632.79,632.82,1519.0
2025-05-01 11:15:00,633.33,634.07,632.93,634.07,900.0,633.33,634.07,632.93,634.07,900.0
2025-05-01 11:20:00,634.38,634.39,630.55,630.97,3972.0,634.38,634.39,630.55,630.97,3972.0
2025-05-01 11:25:00,631.1,632.06,630.9,632.05,1400.0,631.1,632.06,630.9,632.05,1400.0
2025-05-01 11:30:00,630.9,631.04,630.35,630.52,2169.0,630.9,631.04,630.35,630.52,2169.0
2025-05-01 11:35:00,631.23,631.39,630.88,631.39,700.0,631.23,631.39,630.88,631.39,700.0
2025-05-01 11:40:00,631.12,631.94,630.9,631.45,5529.0,631.12,631.94,630.9,631.45,5529.0
2025-05-01 11:45:00,631.22,632.21,631.21,632.21,2242.0,631.22,632.21,631.21,632.21,2242.0
2025-05-01 11:50:00,632.02,632.27,631.82,631.83,1500.0,632.02,632.27,631.82,631.83,1500.0
2025-05-01 11:55:00,631.83,631.83,629.81,630.59,7161.0,631.83,631.83,629.81,630.59,7161.0
2025-05-01 12:00:00,629.67,630.09,628.98,629.55,5031.0,629.67,630.09,628.98,629.55,5031.0
2025-05-01 12:05:00,629.22,629.84,628.88,629.84,2982.0,629.22,629.84,628.88,629.84,2982.0
2025-05-01 12:10:00,629.81,629.94,629.01,629.01,1583.0,629.81,629.94,629.01,629.01,1583.0
2025-05-01 12:15:00,628.4,629.15,627.21,628.21,8767.0,628.4,629.15,627.21,628.21,8767.0
2025-05-01 12:20:00,628.09,628.28,627.38,627.38,900.0,628.09,628.28,627.38,627.38,900.0
2025-05-01 12:25:00,627.44,628.15,627.44,628.14,400.0,627.44,628.15,627.44,628.14,400.0
2025-05-01 12:30:00,628.0,628.82,628.0,628.66,1794.0,628.0,628.82,628.0,628.66,1794.0
2025-05-01 12:35:00,628.52,629.26,627.9,629.08,3194.0,628.52,629.26,627.9,629.08,3194.0
2025-05-01 12:40:00,629.25,629.49,628.05,629.16,12636.0,629.25,629.49,628.05,629.16,12636.0
2025-05-01 12:45:00,629.23,629.23,628.14,628.46,1300.0,629.23,629.23,628.14,628.46,1300.0
2025-05-01 12:50:00,628.44,629.5,628.19,629.5,9100.0,628.44,629.5,628.19,629.5,9100.0
2025-05-01 12:55:00,629.16,630.19,628.87,630.19,6290.0,629.16,630.19,628.87,630.19,6290.0
2025-05-01 13:00:00,630.27,632.14,630.27,632.0,944.0,630.27,632.14,630.27,632.0,944.0
2025-05-01 13:05:00,632.0,633.4,631.99,633.4,809.0,632.0,633.4,631.99,633.4,809.0
2025-05-01 13:10:00,632.75,633.21,632.53,633.1,1350.0,632.75,633.21,632.53,633.1,1350.0
2025-05-01 13:15:00,632.95,634.35,632.91,633.54,8241.0,632.95,634.35,632.91,633.54,8241.0
2025-05-01 13:20:00,632.91,632.91,632.26,632.27,708.0,632.91,632.91,632.26,632.27,708.0
2025-05-01 13:25:00,632.5,632.5,630.99,631.0,800.0,632.5,632.5,630.99,631.0,800.0
2025-05-01 13:30:00,630.63,630.63,629.78,629.78,2700.0,630.63,630.63,629.78,629.78,2700.0
2025-05-01 13:35:00,630.08,630.08,628.21,628.21,7200.0,630.08,630.08,628.21,628.21,7200.0
2025-05-01 13:40:00,627.97,627.97,626.88,627.78,1112.0,627.97,627.97,626.88,627.78,1112.0
2025-05-01 13:45:00,627.49,628.35,627.49,628.35,400.0,627.49,628.35,627.49,628.35,400.0
2025-05-01 13:50:00,628.95,628.95,628.17,628.71,619.0,628.95,628.95,628.17,628.71,619.0
2025-05-01 13:55:00,628.46,629.57,628.46,629.53,500.0,628.46,629.57,628.46,629.53,500.0
2025-05-01 14:00:00,629.54,629.54,629.53,629.54,100.0,629.54,629.54,629.53,629.54,100.0
2025-05-01 14:05:00,630.47,632.29,630.4,632.29,804.0,630.47,632.29,630.4,632.29,804.0
2025-05-01 14:10:00,631.57,631.57,630.32,630.76,4722.0,631.57,631.57,630.32,630.76,4722.0
2025-05-01 14:15:00,630.63,630.63,630.63,630.63,100.0,630.63,630.63,630.63,630.63,100.0
2025-05-01 14:20:00,630.92,630.92,629.86,630.0,4048.0,630.92,630.92,629.86,630.0,4048.0
2025-05-01 14:25:00,629.97,629.98,629.57,629.7,1900.0,629.97,629.98,629.57,629.7,1900.0
2025-05-01 14:30:00,629.88,629.88,629.87,629.88,115.0,629.88,629.88,629.87,629.88,115.0
2025-05-01 14:35:00,629.86,629.86,629.86,629.86,100.0,629.86,629.86,629.86,629.86,100.0
2025-05-01 14:40:00,630.6,631.21,630.59,631.21,1213.0,630.6,631.21,630.59,631.21,1213.0
2025-05-01 14:45:00,631.19,631.19,630.84,630.85,810.0,631.19,631.19,630.84,630.85,810.0
2025-05-01 14:50:00,631.17,631.27,630.42,630.7,2202.0,631.17,631.27,630.42,630.7,2202.0
2025-05-01 14:55:00,630.72,631.08,630.3,630.6,3714.0,630.72,631.08,630.3,630.6,3714.0
2025-05-01 15:00:00,630.3,631.05,630.3,630.87,3139.0,630.3,631.05,630.3,630.87,3139.0
2025-05-01 15:05:00,631.43,631.51,631.43,631.51,300.0,631.43,631.51,631.43,631.51,300.0
2025-05-01 15:10:00,630.76,631.59,630.52,631.59,2310.0,630.76,631.59,630.52,631.59,2310.0
2025-05-01 15:15:00,631.39,632.21,631.39,632.21,200.0,631.39,632.21,631.39,632.21,200.0
2025-05-01 15:20:00,632.38,632.49,631.72,632.49,1100.0,632.38,632.49,631.72,632.49,1100.0
2025-05-01 15:25:00,632.57,632.67,631.28,631.28,1800.0,632.57,632.67,631.28,631.28,1800.0
2025-05-01 15:30:00,631.58,631.58,630.34,631.19,1937.0,631.58,631.58,630.34,631.19,1937.0
2025-05-01 15:35:00,630.7,630.9,629.01,629.02,3961.0,630.7,630.9,629.01,629.02,3961.0
2025-05-01 15:40:00,629.59,629.77,628.95,629.77,760.0,629.59,629.77,628.95,629.77,760.0
2025-05-01 15:45:00,629.79,630.48,629.2,629.73,3388.0,629.79,630.48,629.2,629.73,3388.0
2025-05-01 15:50:00,629.4,629.72,627.4,627.68,6612.0,629.4,629.72,627.4,627.68,6612.0
2025-05-01 15:55:00,627.88,627.88,623.38,624.23,28711.0,627.88,627.88,623.38,624.23,28711.0
2025-05-02 09:30:00,632.24,634.59,628.98,628.98,5359.0,632.24,634.59,628.98,628.98,5359.0
2025-05-02 09:35:00,628.96,629.86,624.05,627.1,9152.0,628.96,629.86,624.05,627.1,9152.0
2025-05-02 09:40:00,629.25,630.38,626.56,629.0,1544.0,629.25,630.38,626.56,629.0,1544.0
2025-05-02 09:45:00,630.68,635.3,630.68,632.52,6909.0,630.68,635.3,630.68,632.52,6909.0
2025-05-02 09:50:00,633.99,635.4,631.05,633.24,1726.0,633.99,635.4,631.05,633.24,1726.0
2025-05-02 09:55:00,633.0,633.0,633.0,633.0,734.0,633.0,633.0,633.0,633.0,734.0
2025-05-02 10:00:00,634.72,635.79,634.72,634.94,411.0,634.72,635.79,634.72,634.94,411.0
2025-05-02 10:05:00,635.37,636.29,635.28,636.29,500.0,635.37,636.29,635.28,636.29,500.0
2025-05-02 10:10:00,636.22,636.35,634.82,635.85,823.0,636.22,636.35,634.82,635.85,823.0
2025-05-02 10:15:00,636.56,638.16,636.54,637.12,1998.0,636.56,638.16,636.54,637.12,1998.0
2025-05-02 10:20:00,635.99,637.42,633.73,636.02,1324.0,635.99,637.42,633.73,636.02,1324.0
2025-05-02 10:25:00,636.02,636.03,633.74,636.03,1306.0,636.02,636.03,633.74,636.03,1306.0
2025-05-02 10:30:00,633.74,635.67,633.74,635.59,1359.0,633.74,635.67,633.74,635.59,1359.0
2025-05-02 10:35:00,635.0,636.09,633.99,633.99,615.0,635.0,636.09,633.99,633.99,615.0
2025-05-02 10:40:00,633.89,633.89,631.98,632.46,2511.0,633.89,633.89,631.98,632.46,2511.0
2025-05-02 10:45:00,632.33,633.0,631.31,632.01,848.0,632.33,633.0,631.31,632.01,848.0
2025-05-02 10:50:00,632.6,632.6,632.39,632.4,500.0,632.6,632.6,632.39,632.4,500.0
2025-05-02 10:55:00,631.36,633.51,631.36,632.12,2162.0,631.36,633.51,631.36,632.12,2162.0
2025-05-02 11:00:00,632.27,633.57,632.18,633.09,820.0,632.27,633.57,632.18,633.09,820.0
2025-05-02 11:05:00,633.09,633.09,633.09,633.09,100.0,633.09,633.09,633.09,633.09,100.0
2025-05-02 11:10:00,632.51,633.74,632.5,633.74,500.0,632.51,633.74,632.5,633.74,500.0
2025-05-02 11:15:00,634.13,634.55,634.13,634.16,700.0,634.13,634.55,634.13,634.16,700.0
2025-05-02 11:20:00,634.16,634.37,633.54,634.02,550.0,634.16,634.37,633.54,634.02,550.0
2025-05-02 11:25:00,633.09,633.4,633.01,633.4,720.0,633.09,633.4,633.01,633.4,720.0
2025-05-02 11:30:00,632.32,633.88,632.31,632.61,781.0,632.32,633.88,632.31,632.61,781.0
2025-05-02 11:35:00,632.61,632.61,632.61,632.61,0.0,632.61,632.61,632.61,632.61,0.0
2025-05-02 11:40:00,634.34,634.34,634.11,634.11,300.0,634.34,634.34,634.11,634.11,300.0
2025-05-02 11:45:00,635.28,635.69,635.28,635.69,200.0,635.28,635.69,635.28,635.69,200.0
2025-05-02 11:50:00,636.85,636.85,636.13,636.85,877.0,636.85,636.85,636.13,636.85,877.0
2025-05-02 11:55:00,637.08,637.81,637.08,637.81,402.0,637.08,637.81,637.08,637.81,402.0
2025-05-02 12:00:00,637.81,638.83,637.09,638.83,2230.0,637.81,638.83,637.09,638.83,2230.0
2025-05-02 12:05:00,639.08,639.08,639.07,639.08,700.0,639.08,639.08,639.07,639.08,700.0
2025-05-02 12:10:00,639.7,640.66,639.07,640.66,1883.0,639.7,640.66,639.07,640.66,1883.0
2025-05-02 12:15:00,640.86,640.86,640.82,640.83,201.0,640.86,640.86,640.82,640.83,201.0
2025-05-02 12:20:00,640.42,640.83,640.42,640.83,200.0,640.42,640.83,640.42,640.83,200.0
2025-05-02 12:25:00,640.1,640.41,640.05,640.41,400.0,640.1,640.41,640.05,640.41,400.0
2025-05-02 12:30:00,640.79,641.47,640.72,640.72,646.0,640.79,641.47,640.72,640.72,646.0
2025-05-02 12:35:00,640.72,640.72,639.98,640.23,1335.0,640.72,640.72,639.98,640.23,1335.0
2025-05-02 12:40:00,639.53,640.56,639.52,639.73,1212.0,639.53,640.56,639.52,639.73,1212.0
2025-05-02 12:45:00,639.73,640.38,639.46,639.84,2482.0,639.73,640.38,639.46,639.84,2482.0
2025-05-02 12:50:00,640.03,640.55,639.38,639.38,1625.0,640.03,640.55,639.38,639.38,1625.0
2025-05-02 12:55:00,638.91,638.96,638.91,638.96,217.0,638.91,638.96,638.91,638.96,217.0
2025-05-02 13:00:00,638.91,639.34,638.9,639.34,1200.0,638.91,639.34,638.9,639.34,1200.0
2025-05-02 13:05:00,639.17,639.17,638.45,638.58,1877.0,639.17,639.17,638.45,638.58,1877.0
2025-05-02 13:10:00,638.67,639.54,638.66,639.05,1574.0,638.67,639.54,638.66,639.05,1574.0
2025-05-02 13:15:00,639.05,639.05,639.05,639.05,220.0,639.05,639.05,639.05,639.05,220.0
2025-05-02 13:20:00,639.54,639.54,639.05,639.05,600.0,639.54,639.54,639.05,639.05,600.0
2025-05-02 13:25:00,638.53,639.05,637.82,637.82,2368.0,638.53,639.05,637.82,637.82,2368.0
2025-05-02 13:30:00,637.46,637.6,636.97,636.97,700.0,637.46,637.6,636.97,636.97,700.0
2025-05-02 13:35:00,636.98,637.56,636.81,636.81,1729.0,636.98,637.56,636.81,636.81,1729.0
2025-05-02 13:40:00,637.58,638.1,637.56,638.1,624.0,637.58,638.1,637.56,638.1,624.0
2025-05-02 13:45:00,637.48,638.0,637.47,638.0,200.0,637.48,638.0,637.47,638.0,200.0
2025-05-02 13:50:00,637.27,638.28,637.27,638.28,1309.0,637.27,638.28,637.27,638.28,1309.0
2025-05-02 13:55:00,638.08,638.08,638.08,638.08,200.0,638.08,638.08,638.08,638.08,200.0
2025-05-02 14:00:00,638.16,638.79,638.16,638.33,809.0,638.16,638.79,638.16,638.33,809.0
2025-05-02 14:05:00,638.9,638.99,638.9,638.99,200.0,638.9,638.99,638.9,638.99,200.0
2025-05-02 14:10:00,639.12,639.18,639.12,639.18,200.0,639.12,639.18,639.12,639.18,200.0
2025-05-02 14:15:00,638.83,639.0,637.75,637.75,1011.0,638.83,639.0,637.75,637.75,1011.0
2025-05-02 14:20:00,637.58,637.74,637.51,637.51,500.0,637.58,637.74,637.51,637.51,500.0
2025-05-02 14:25:00,637.01,637.06,636.82,637.06,500.0,637.01,637.06,636.82,637.06,500.0
2025-05-02 14:30:00,637.06,637.13,637.06,637.11,650.0,637.06,637.13,637.06,637.11,650.0
2025-05-02 14:35:00,637.11,637.24,636.66,637.24,1424.0,637.11,637.24,636.66,637.24,1424.0
2025-05-02 14:40:00,636.75,637.41,636.75,636.99,9656.0,636.75,637.41,636.75,636.99,9656.0
2025-05-02 14:45:00,637.09,637.12,636.8,637.09,3117.0,637.09,637.12,636.8,637.09,3117.0
2025-05-02 14:50:00,637.0,638.4,636.65,638.34,2908.0,637.0,638.4,636.65,638.34,2908.0
2025-05-02 14:55:00,638.1,638.23,637.47,638.17,2243.0,638.1,638.23,637.47,638.17,2243.0
2025-05-02 15:00:00,637.7,637.77,637.7,637.76,800.0,637.7,637.77,637.7,637.76,800.0
2025-05-02 15:05:00,637.45,638.45,637.44,638.45,675.0,637.45,638.45,637.44,638.45,675.0
2025-05-02 15:10:00,637.54,637.73,637.53,637.73,719.0,637.54,637.73,637.53,637.73,719.0
2025-05-02 15:15:00,637.61,638.39,637.6,638.22,607.0,637.61,638.39,637.6,638.22,607.0
2025-05-02 15:20:00,638.22,638.6,637.42,637.42,3298.0,638.22,638.6,637.42,637.42,3298.0
2025-05-02 15:25:00,638.19,638.19,637.86,638.0,9830.0,638.19,638.19,637.86,638.0,9830.0
2025-05-02 15:30:00,637.9,638.57,637.66,638.57,3984.0,637.9,638.57,637.66,638.57,3984.0
2025-05-02 15:35:00,638.48,639.25,638.43,639.2,1017.0,638.48,639.25,638.43,639.2,1017.0
2025-05-02 15:40:00,639.21,639.21,637.77,637.83,2284.0,639.21,639.21,637.77,637.83,2284.0
2025-05-02 15:45:00,637.83,638.18,637.18,637.18,5018.0,637.83,638.18,637.18,637.18,5018.0
2025-05-02 15:50:00,636.82,639.3,635.69,639.3,4004.0,636.82,639.3,635.69,639.3,4004.0
2025-05-02 15:55:00,639.11,639.11,635.82,635.85,28639.0,639.11,639.11,635.82,635.85,28639.0
2025-05-05 09:30:00,630.71,635.0,630.71,635.0,6401.0,630.71,635.0,630.71,635.0,6401.0
2025-05-05 09:35:00,639.99,640.0,638.78,638.78,1244.0,639.99,640.0,638.78,638.78,1244.0
2025-05-05 09:40:00,639.16,640.87,637.28,640.87,5621.0,639.16,640.87,637.28,640.87,5621.0
2025-05-05 09:45:00,639.38,643.5,638.72,643.21,2155.0,639.38,643.5,638.72,643.21,2155.0
2025-05-05 09:50:00,642.6,642.6,642.14,642.21,508.0,642.6,642.6,642.14,642.21,508.0
2025-05-05 09:55:00,646.81,647.57,645.68,647.57,843.0,646.81,647.57,645.68,647.57,843.0
2025-05-05 10:00:00,649.45,651.5,648.0,648.31,9279.0,649.45,651.5,648.0,648.31,9279.0
2025-05-05 10:05:00,648.0,648.61,645.2,645.21,5175.0,648.0,648.61,645.2,645.21,5175.0
2025-05-05 10:10:00,643.29,644.52,642.96,643.08,713.0,643.29,644.52,642.96,643.08,713.0
2025-05-05 10:15:00,644.52,647.39,644.49,645.6,1410.0,644.52,647.39,644.49,645.6,1410.0
2025-05-05 10:20:00,647.32,650.03,647.32,648.02,4283.0,647.32,650.03,647.32,648.02,4283.0
2025-05-05 10:25:00,647.5,650.97,647.04,647.66,1291.0,647.5,650.97,647.04,647.66,1291.0
2025-05-05 10:30:00,646.84,648.41,646.84,647.49,2400.0,646.84,648.41,646.84,647.49,2400.0
2025-05-05 10:35:00,647.49,647.49,646.26,646.6,2506.0,647.49,647.49,646.26,646.6,2506.0
2025-05-05 10:40:00,647.5,647.5,643.39,644.18,5463.0,647.5,647.5,643.39,644.18,5463.0
2025-05-05 10:45:00,644.09,644.09,644.08,644.09,200.0,644.09,644.09,644.08,644.09,200.0
2025-05-05 10:50:00,644.72,644.72,643.83,643.84,421.0,644.72,644.72,643.83,643.84,421.0
2025-05-05 10:55:00,645.6,647.37,645.56,647.18,726.0,645.6,647.37,645.56,647.18,726.0
2025-05-05 11:00:00,648.33,648.87,648.33,648.87,200.0,648.33,648.87,648.33,648.87,200.0
2025-05-05 11:05:00,648.52,649.26,648.52,649.25,308.0,648.52,649.26,648.52,649.25,308.0
2025-05-05 11:10:00,648.52,650.04,646.83,646.83,13829.0,648.52,650.04,646.83,646.83,13829.0
2025-05-05 11:15:00,646.0,646.47,644.76,644.76,468.0,646.0,646.47,644.76,644.76,468.0
2025-05-05 11:20:00,644.69,644.78,643.88,644.05,1198.0,644.69,644.78,643.88,644.05,1198.0
2025-05-05 11:25:00,643.05,643.37,641.97,643.37,300.0,643.05,643.37,641.97,643.37,300.0
2025-05-05 11:30:00,644.36,644.36,642.5,643.6,1500.0,644.36,644.36,642.5,643.6,1500.0
2025-05-05 11:35:00,643.49,643.49,642.45,643.11,1720.0,643.49,643.49,642.45,643.11,1720.0
2025-05-05 11:40:00,643.77,643.98,642.72,642.72,1112.0,643.77,643.98,642.72,642.72,1112.0
2025-05-05 11:45:00,643.26,643.27,643.11,643.16,300.0,643.26,643.27,643.11,643.16,300.0
2025-05-05 11:50:00,643.26,644.71,643.26,644.71,751.0,643.26,644.71,643.26,644.71,751.0
2025-05-05 11:55:00,645.0,645.16,645.0,645.16,800.0,645.0,645.16,645.0,645.16,800.0
2025-05-05 12:00:00,645.0,645.05,644.25,644.25,550.0,645.0,645.05,644.25,644.25,550.0
2025-05-05 12:05:00,645.23,646.96,644.85,645.85,3534.0,645.23,646.96,644.85,645.85,3534.0
2025-05-05 12:10:00,645.17,645.95,645.15,645.15,2667.0,645.17,645.95,645.15,645.15,2667.0
2025-05-05 12:15:00,646.06,646.06,645.28,645.37,2859.0,646.06,646.06,645.28,645.37,2859.0
2025-05-05 12:20:00,645.36,645.36,644.49,644.8,988.0,645.36,645.36,644.49,644.8,988.0
2025-05-05 12:25:00,644.8,647.57,644.16,647.3,6960.0,644.8,647.57,644.16,647.3,6960.0
2025-05-05 12:30:00,647.22,647.59,646.88,646.88,1400.0,647.22,647.59,646.88,646.88,1400.0
2025-05-05 12:35:00,646.98,648.22,646.97,647.55,1723.0,646.98,648.22,646.97,647.55,1723.0
2025-05-05 12:40:00,647.74,647.91,647.74,647.88,400.0,647.74,647.91,647.74,647.88,400.0
2025-05-05 12:45:00,647.57,648.07,647.0,648.07,1800.0,647.57,648.07,647.0,648.07,1800.0
2025-05-05 12:50:00,648.02,648.13,647.91,648.12,600.0,648.02,648.13,647.91,648.12,600.0
2025-05-05 12:55:00,648.75,648.95,648.75,648.94,600.0,648.75,648.95,648.75,648.94,600.0
2025-05-05 13:00:00,648.71,649.3,648.7,649.3,2200.0,648.71,649.3,648.7,649.3,2200.0
2025-05-05 13:05:00,649.8,650.0,648.71,649.35,4731.0,649.8,650.0,648.71,649.35,4731.0
2025-05-05 13:10:00,649.98,650.22,649.29,650.06,5977.0,649.98,650.22,649.29,650.06,5977.0
2025-05-05 13:15:00,649.73,650.11,648.71,648.74,2438.0,649.73,650.11,648.71,648.74,2438.0
2025-05-05 13:20:00,648.74,648.74,648.74,648.74,0.0,648.74,648.74,648.74,648.74,0.0
2025-05-05 13:25:00,648.96,649.0,648.85,648.85,300.0,648.96,649.0,648.85,648.85,300.0
2025-05-05 13:30:00,649.01,650.25,648.83,649.5,2258.0,649.01,650.25,648.83,649.5,2258.0
2025-05-05 13:35:00,648.64,648.64,647.94,647.94,1868.0,648.64,648.64,647.94,647.94,1868.0
2025-05-05 13:40:00,647.87,647.87,647.08,647.08,417.0,647.87,647.87,647.08,647.08,417.0
2025-05-05 13:45:00,646.67,647.08,646.5,647.08,800.0,646.67,647.08,646.5,647.08,800.0
2025-05-05 13:50:00,647.08,647.08,647.08,647.08,0.0,647.08,647.08,647.08,647.08,0.0
2025-05-05 13:55:00,647.18,647.2,646.98,646.98,300.0,647.18,647.2,646.98,646.98,300.0
2025-05-05 14:00:00,646.71,646.9,646.5,646.9,300.0,646.71,646.9,646.5,646.9,300.0
2025-05-05 14:05:00,646.9,646.9,646.9,646.9,0.0,646.9,646.9,646.9,646.9,0.0
2025-05-05 14:10:00,646.9,646.9,646.9,646.9,0.0,646.9,646.9,646.9,646.9,0.0
2025-05-05 14:15:00,647.21,647.21,647.2,647.21,900.0,647.21,647.21,647.2,647.21,900.0
2025-05-05 14:20:00,647.57,648.11,646.28,646.28,805.0,647.57,648.11,646.28,646.28,805.0
2025-05-05 14:25:00,645.7,645.7,645.41,645.42,700.0,645.7,645.7,645.41,645.42,700.0
2025-05-05 14:30:00,645.01,646.34,644.69,646.34,1320.0,645.01,646.34,644.69,646.34,1320.0
2025-05-05 14:35:00,646.34,646.34,646.34,646.34,0.0,646.34,646.34,646.34,646.34,0.0
2025-05-05 14:40:00,646.27,646.27,646.27,646.27,100.0,646.27,646.27,646.27,646.27,100.0
2025-05-05 14:45:00,646.48,646.78,646.48,646.6,1122.0,646.48,646.78,646.48,646.6,1122.0
2025-05-05 14:50:00,646.49,646.49,646.0,646.03,1600.0,646.49,646.49,646.0,646.03,1600.0
2025-05-05 14:55:00,646.26,646.66,646.26,646.55,400.0,646.26,646.66,646.26,646.55,400.0
2025-05-05 15:00:00,646.6,646.6,645.48,645.79,600.0,646.6,646.6,645.48,645.79,600.0
2025-05-05 15:05:00,645.85,646.13,645.71,645.72,984.0,645.85,646.13,645.71,645.72,984.0
2025-05-05 15:10:00,645.73,645.73,645.72,645.73,227.0,645.73,645.73,645.72,645.73,227.0
2025-05-05 15:15:00,645.73,645.73,645.73,645.73,0.0,645.73,645.73,645.73,645.73,0.0
2025-05-05 15:20:00,645.9,645.9,645.23,645.63,2747.0,645.9,645.9,645.23,645.63,2747.0
2025-05-05 15:25:00,645.97,646.39,645.7,646.38,1880.0,645.97,646.39,645.7,646.38,1880.0
2025-05-05 15:30:00,645.86,645.86,643.61,644.28,3072.0,645.86,645.86,643.61,644.28,3072.0
2025-05-05 15:35:00,645.13,646.11,645.01,645.84,1196.0,645.13,646.11,645.01,645.84,1196.0
2025-05-05 15:40:00,645.12,645.12,643.44,643.79,5117.0,645.12,645.12,643.44,643.79,5117.0
2025-05-05 15:45:00,643.85,643.85,642.07,643.18,1555.0,643.85,643.85,642.07,643.18,1555.0
2025-05-05 15:50:00,642.51,643.39,641.79,643.27,6831.0,642.51,643.39,641.79,643.27,6831.0
2025-05-05 15:55:00,641.79,642.71,640.4,640.4,35634.0,641.79,642.71,640.4,640.4,35634.0
2025-05-06 09:30:00,628.84,634.2,628.84,632.67,2755.0,628.84,634.2,628.84,632.67,2755.0
2025-05-06 09:35:00,633.24,633.45,630.27,633.45,2800.0,633.24,633.45,630.27,633.45,2800.0
2025-05-06 09:40:00,632.97,633.25,632.12,632.12,1100.0,632.97,633.25,632.12,632.12,1100.0
2025-05-06 09:45:00,632.39,632.39,628.19,630.28,1144.0,632.39,632.39,628.19,630.28,1144.0
2025-05-06 09:50:00,627.89,628.64,626.0,626.02,1500.0,627.89,628.64,626.0,626.02,1500.0
2025-05-06 09:55:00,626.0,627.51,626.0,627.14,300.0,626.0,627.51,626.0,627.14,300.0
2025-05-06 10:00:00,628.27,628.72,625.89,627.64,1000.0,628.27,628.72,625.89,627.64,1000.0
2025-05-06 10:05:00,627.87,629.2,627.86,628.72,690.0,627.87,629.2,627.86,628.72,690.0
2025-05-06 10:10:00,628.52,630.93,628.33,629.6,3300.0,628.52,630.93,628.33,629.6,3300.0
2025-05-06 10:15:00,629.38,632.87,629.38,632.14,2201.0,629.38,632.87,629.38,632.14,2201.0
2025-05-06 10:20:00,632.9,634.83,632.89,633.25,18181.0,632.9,634.83,632.89,633.25,18181.0
2025-05-06 10:25:00,633.22,633.61,632.71,633.61,2200.0,633.22,633.61,632.71,633.61,2200.0
2025-05-06 10:30:00,633.17,633.17,633.17,633.17,100.0,633.17,633.17,633.17,633.17,100.0
2025-05-06 10:35:00,633.25,634.73,633.2,633.93,4400.0,633.25,634.73,633.2,633.93,4400.0
2025-05-06 10:40:00,633.97,634.9,633.97,634.63,2300.0,633.97,634.9,633.97,634.63,2300.0
2025-05-06 10:45:00,634.88,635.31,634.82,634.99,1400.0,634.88,635.31,634.82,634.99,1400.0
2025-05-06 10:50:00,633.81,633.81,631.4,631.86,1535.0,633.81,633.81,631.4,631.86,1535.0
2025-05-06 10:55:00,631.72,634.03,631.39,632.63,1425.0,631.72,634.03,631.39,632.63,1425.0
2025-05-06 11:00:00,633.01,634.56,633.01,634.56,9548.0,633.01,634.56,633.01,634.56,9548.0
2025-05-06 11:05:00,634.79,636.41,634.57,634.58,1986.0,634.79,636.41,634.57,634.58,1986.0
2025-05-06 11:10:00,634.96,636.09,634.95,635.63,3300.0,634.96,636.09,634.95,635.63,3300.0
2025-05-06 11:15:00,635.63,636.87,634.09,636.87,1900.0,635.63,636.87,634.09,636.87,1900.0
2025-05-06 11:20:00,636.87,636.95,635.71,636.0,4200.0,636.87,636.95,635.71,636.0,4200.0
2025-05-06 11:25:00,635.92,636.57,635.27,636.43,2350.0,635.92,636.57,635.27,636.43,2350.0
2025-05-06 11:30:00,636.26,637.1,634.17,636.17,6700.0,636.26,637.1,634.17,636.17,6700.0
2025-05-06 11:35:00,636.1,637.61,635.02,637.61,1345.0,636.1,637.61,635.02,637.61,1345.0
2025-05-06 11:40:00,638.27,638.27,636.53,636.61,710.0,638.27,638.27,636.53,636.61,710.0
2025-05-06 11:45:00,636.83,637.59,636.04,637.59,1200.0,636.83,637.59,636.04,637.59,1200.0
2025-05-06 11:50:00,638.66,638.66,636.85,636.85,1076.0,638.66,638.66,636.85,636.85,1076.0
2025-05-06 11:55:00,637.49,638.67,637.49,637.51,300.0,637.49,638.67,637.49,637.51,300.0
2025-05-06 12:00:00,637.56,637.56,634.99,636.4,3175.0,637.56,637.56,634.99,636.4,3175.0
2025-05-06 12:05:00,636.51,637.96,635.86,636.51,1800.0,636.51,637.96,635.86,636.51,1800.0
2025-05-06 12:10:00,636.51,640.22,636.51,640.02,750.0,636.51,640.22,636.51,640.02,750.0
2025-05-06 12:15:00,640.02,640.02,638.68,639.85,956.0,640.02,640.02,638.68,639.85,956.0
2025-05-06 12:20:00,637.68,640.77,637.68,639.15,1800.0,637.68,640.77,637.68,639.15,1800.0
2025-05-06 12:25:00,638.38,638.6,637.73,637.73,500.0,638.38,638.6,637.73,637.73,500.0
2025-05-06 12:30:00,637.19,637.19,636.95,636.95,400.0,637.19,637.19,636.95,636.95,400.0
2025-05-06 12:35:00,636.25,637.23,635.92,637.23,1100.0,636.25,637.23,635.92,637.23,1100.0
2025-05-06 12:40:00,636.14,637.38,636.14,636.6,1767.0,636.14,637.38,636.14,636.6,1767.0
2025-05-06 12:45:00,636.22,636.22,635.12,636.17,1725.0,636.22,636.22,635.12,636.17,1725.0
2025-05-06 12:50:00,636.25,636.25,634.85,635.05,1500.0,636.25,636.25,634.85,635.05,1500.0
2025-05-06 12:55:00,635.05,635.05,633.83,634.11,1221.0,635.05,635.05,633.83,634.11,1221.0
2025-05-06 13:00:00,634.23,635.02,634.11,634.87,700.0,634.23,635.02,634.11,634.87,700.0
2025-05-06 13:05:00,635.02,636.4,634.49,635.1,2000.0,635.02,636.4,634.49,635.1,2000.0
2025-05-06 13:10:00,635.1,636.02,634.86,635.97,900.0,635.1,636.02,634.86,635.97,900.0
2025-05-06 13:15:00,636.02,636.2,635.34,635.34,1400.0,636.02,636.2,635.34,635.34,1400.0
2025-05-06 13:20:00,634.53,634.54,633.94,634.54,548.0,634.53,634.54,633.94,634.54,548.0
2025-05-06 13:25:00,634.51,634.51,634.51,634.51,100.0,634.51,634.51,634.51,634.51,100.0
2025-05-06 13:30:00,633.39,633.62,633.39,633.62,200.0,633.39,633.62,633.39,633.62,200.0
2025-05-06 13:35:00,632.25,633.44,632.25,633.44,400.0,632.25,633.44,632.25,633.44,400.0
2025-05-06 13:40:00,632.91,632.91,631.91,632.59,1000.0,632.91,632.91,631.91,632.59,1000.0
2025-05-06 13:45:00,632.59,632.59,632.59,632.59,0.0,632.59,632.59,632.59,632.59,0.0
2025-05-06 13:50:00,632.17,632.17,631.09,631.81,500.0,632.17,632.17,631.09,631.81,500.0
2025-05-06 13:55:00,631.75,632.86,631.05,631.91,2241.0,631.75,632.86,631.05,631.91,2241.0
2025-05-06 14:00:00,632.35,633.65,632.35,633.65,200.0,632.35,633.65,632.35,633.65,200.0
2025-05-06 14:05:00,632.76,633.23,632.76,633.23,200.0,632.76,633.23,632.76,633.23,200.0
2025-05-06 14:10:00,632.77,633.26,632.77,633.26,300.0,632.77,633.26,632.77,633.26,300.0
2025-05-06 14:15:00,633.55,635.22,633.55,635.22,500.0,633.55,635.22,633.55,635.22,500.0
2025-05-06 14:20:00,634.96,634.96,634.96,634.96,351.0,634.96,634.96,634.96,634.96,351.0
2025-05-06 14:25:00,635.29,636.4,635.29,636.4,900.0,635.29,636.4,635.29,636.4,900.0
2025-05-06 14:30:00,636.9,637.74,636.9,637.18,3780.0,636.9,637.74,636.9,637.18,3780.0
2025-05-06 14:35:00,637.12,637.62,635.32,637.62,2904.0,637.12,637.62,635.32,637.62,2904.0
2025-05-06 14:40:00,636.57,636.67,635.46,635.46,600.0,636.57,636.67,635.46,635.46,600.0
2025-05-06 14:45:00,635.46,635.75,634.73,635.75,300.0,635.46,635.75,634.73,635.75,300.0
2025-05-06 14:50:00,635.98,636.06,635.78,635.78,661.0,635.98,636.06,635.78,635.78,661.0
2025-05-06 14:55:00,635.3,636.27,635.3,635.91,3517.0,635.3,636.27,635.3,635.91,3517.0
2025-05-06 15:00:00,636.38,636.94,636.37,636.94,300.0,636.38,636.94,636.37,636.94,300.0
2025-05-06 15:05:00,636.51,637.11,635.93,635.93,600.0,636.51,637.11,635.93,635.93,600.0
2025-05-06 15:10:00,636.43,636.94,635.93,636.94,905.0,636.43,636.94,635.93,636.94,905.0
2025-05-06 15:15:00,637.15,638.03,636.81,636.81,500.0,637.15,638.03,636.81,636.81,500.0
2025-05-06 15:20:00,636.85,636.85,636.09,636.76,1068.0,636.85,636.85,636.09,636.76,1068.0
2025-05-06 15:25:00,636.12,636.23,636.12,636.23,200.0,636.12,636.23,636.12,636.23,200.0
2025-05-06 15:30:00,636.64,636.86,636.2,636.2,600.0,636.64,636.86,636.2,636.2,600.0
2025-05-06 15:35:00,636.04,636.04,635.28,635.28,1926.0,636.04,636.04,635.28,635.28,1926.0
2025-05-06 15:40:00,635.03,636.13,635.03,636.06,1601.0,635.03,636.13,635.03,636.06,1601.0
2025-05-06 15:45:00,635.69,636.28,634.61,635.92,2950.0,635.69,636.28,634.61,635.92,2950.0
2025-05-06 15:50:00,635.15,635.74,634.3,635.01,3227.0,635.15,635.74,634.3,635.01,3227.0
2025-05-06 15:55:00,634.35,635.03,632.5,632.5,21427.0,634.35,635.03,632.5,632.5,21427.0
2025-05-07 09:30:00,642.28,642.28,633.53,641.5,4130.0,642.28,642.28,633.53,641.5,4130.0
2025-05-07 09:35:00,639.95,641.27,639.33,641.23,600.0,639.95,641.27,639.33,641.23,600.0
2025-05-07 09:40:00,641.23,643.6,640.63,643.48,1351.0,641.23,643.6,640.63,643.48,1351.0
2025-05-07 09:45:00,641.6,641.73,638.49,640.08,3070.0,641.6,641.73,638.49,640.08,3070.0
2025-05-07 09:50:00,639.93,642.78,639.8,642.78,2045.0,639.93,642.78,639.8,642.78,2045.0
2025-05-07 09:55:00,642.75,647.43,642.75,644.36,3938.0,642.75,647.43,642.75,644.36,3938.0
2025-05-07 10:00:00,643.58,644.98,643.47,643.47,300.0,643.58,644.98,643.47,643.47,300.0
2025-05-07 10:05:00,641.14,642.67,640.53,641.67,1900.0,641.14,642.67,640.53,641.67,1900.0
2025-05-07 10:10:00,640.53,641.63,639.06,640.95,3818.0,640.53,641.63,639.06,640.95,3818.0
2025-05-07 10:15:00,641.65,641.84,640.34,640.34,529.0,641.65,641.84,640.34,640.34,529.0
2025-05-07 10:20:00,640.97,640.97,640.96,640.97,100.0,640.97,640.97,640.96,640.97,100.0
2025-05-07 10:25:00,641.42,641.42,641.33,641.42,400.0,641.42,641.42,641.33,641.42,400.0
2025-05-07 10:30:00,640.8,641.54,640.8,641.54,700.0,640.8,641.54,640.8,641.54,700.0
2025-05-07 10:35:00,642.71,643.21,641.4,642.28,3794.0,642.71,643.21,641.4,642.28,3794.0
2025-05-07 10:40:00,644.35,645.28,642.47,642.76,3200.0,644.35,645.28,642.47,642.76,3200.0
2025-05-07 10:45:00,641.77,642.28,639.02,639.02,3205.0,641.77,642.28,639.02,639.02,3205.0
2025-05-07 10:50:00,639.27,641.75,638.76,640.59,5933.0,639.27,641.75,638.76,640.59,5933.0
2025-05-07 10:55:00,640.47,640.95,637.73,639.16,6800.0,640.47,640.95,637.73,639.16,6800.0
2025-05-07 11:00:00,639.16,640.2,637.66,638.56,5065.0,639.16,640.2,637.66,638.56,5065.0
2025-05-07 11:05:00,638.56,640.98,638.56,639.26,1916.0,638.56,640.98,638.56,639.26,1916.0
2025-05-07 11:10:00,640.0,640.0,638.33,639.45,1397.0,640.0,640.0,638.33,639.45,1397.0
2025-05-07 11:15:00,638.59,641.45,638.59,641.45,2830.0,638.59,641.45,638.59,641.45,2830.0
2025-05-07 11:20:00,640.78,642.09,640.78,641.12,1479.0,640.78,642.09,640.78,641.12,1479.0
2025-05-07 11:25:00,641.5,641.5,639.74,639.92,1400.0,641.5,641.5,639.74,639.92,1400.0
2025-05-07 11:30:00,640.33,640.44,638.92,638.93,3184.0,640.33,640.44,638.92,638.93,3184.0
2025-05-07 11:35:00,639.52,642.33,639.52,642.33,1037.0,639.52,642.33,639.52,642.33,1037.0
2025-05-07 11:40:00,642.97,642.97,641.84,641.85,300.0,642.97,642.97,641.84,641.85,300.0
2025-05-07 11:45:00,642.12,642.12,640.5,640.5,400.0,642.12,642.12,640.5,640.5,400.0
2025-05-07 11:50:00,642.38,642.38,641.49,641.5,600.0,642.38,642.38,641.49,641.5,600.0
2025-05-07 11:55:00,642.28,643.35,641.55,643.07,1056.0,642.28,643.35,641.55,643.07,1056.0
2025-05-07 12:00:00,643.42,643.45,641.58,641.59,1836.0,643.42,643.45,641.58,641.59,1836.0
2025-05-07 12:05:00,642.6,642.79,642.4,642.79,400.0,642.6,642.79,642.4,642.79,400.0
2025-05-07 12:10:00,642.92,642.92,642.03,642.8,600.0,642.92,642.92,642.03,642.8,600.0
2025-05-07 12:15:00,642.47,642.92,642.2,642.74,431.0,642.47,642.92,642.2,642.74,431.0
2025-05-07 12:20:00,642.23,642.6,641.69,642.49,500.0,642.23,642.6,641.69,642.49,500.0
2025-05-07 12:25:00,642.47,642.76,641.09,641.22,1100.0,642.47,642.76,641.09,641.22,1100.0
2025-05-07 12:30:00,640.95,641.69,640.59,640.6,1407.0,640.95,641.69,640.59,640.6,1407.0
2025-05-07 12:35:00,640.6,640.6,640.6,640.6,0.0,640.6,640.6,640.6,640.6,0.0
2025-05-07 12:40:00,641.86,643.01,641.76,642.43,1840.0,641.86,643.01,641.76,642.43,1840.0
2025-05-07 12:45:00,643.02,643.18,642.4,643.18,1280.0,643.02,643.18,642.4,643.18,1280.0
2025-05-07 12:50:00,643.7,643.7,642.45,642.46,226.0,643.7,643.7,642.45,642.46,226.0
2025-05-07 12:55:00,643.09,643.56,643.09,643.56,200.0,643.09,643.56,643.09,643.56,200.0
2025-05-07 13:00:00,642.65,643.04,642.65,643.04,300.0,642.65,643.04,642.65,643.04,300.0
2025-05-07 13:05:00,643.49,643.97,643.49,643.97,700.0,643.49,643.97,643.49,643.97,700.0
2025-05-07 13:10:00,644.24,644.48,643.76,644.48,400.0,644.24,644.48,643.76,644.48,400.0
2025-05-07 13:15:00,644.7,644.7,643.58,643.73,800.0,644.7,644.7,643.58,643.73,800.0
2025-05-07 13:20:00,643.27,643.63,643.27,643.63,500.0,643.27,643.63,643.27,643.63,500.0
2025-05-07 13:25:00,644.17,644.57,643.53,643.53,300.0,644.17,644.57,643.53,643.53,300.0
2025-05-07 13:30:00,644.33,644.33,643.74,644.17,500.0,644.33,644.33,643.74,644.17,500.0
2025-05-07 13:35:00,643.42,643.73,643.09,643.54,1003.0,643.42,643.73,643.09,643.54,1003.0
2025-05-07 13:40:00,643.09,643.09,642.82,642.83,500.0,643.09,643.09,642.82,642.83,500.0
2025-05-07 13:45:00,643.33,643.95,643.33,643.95,500.0,643.33,643.95,643.33,643.95,500.0
2025-05-07 13:50:00,644.22,644.22,642.28,642.48,3135.0,644.22,644.22,642.28,642.48,3135.0
2025-05-07 13:55:00,641.93,642.55,641.31,641.31,1364.0,641.93,642.55,641.31,641.31,1364.0
2025-05-07 14:00:00,640.42,643.02,640.41,643.0,1100.0,640.42,643.02,640.41,643.0,1100.0
2025-05-07 14:05:00,640.99,640.99,637.8,637.9,1663.0,640.99,640.99,637.8,637.9,1663.0
2025-05-07 14:10:00,639.07,639.07,638.0,638.46,600.0,639.07,639.07,638.0,638.46,600.0
2025-05-07 14:15:00,637.66,637.66,635.64,635.64,3379.0,637.66,637.66,635.64,635.64,3379.0
2025-05-07 14:20:00,636.24,638.52,636.23,637.95,1925.0,636.24,638.52,636.23,637.95,1925.0
2025-05-07 14:25:00,637.64,639.29,637.64,639.29,400.0,637.64,639.29,637.64,639.29,400.0
2025-05-07 14:30:00,638.06,640.69,638.06,640.32,1348.0,638.06,640.69,638.06,640.32,1348.0
2025-05-07 14:35:00,639.7,641.81,639.69,641.23,1419.0,639.7,641.81,639.69,641.23,1419.0
2025-05-07 14:40:00,641.23,643.81,641.23,643.2,3100.0,641.23,643.81,641.23,643.2,3100.0
2025-05-07 14:45:00,643.75,643.99,638.4,639.09,3783.0,643.75,643.99,638.4,639.09,3783.0
2025-05-07 14:50:00,639.78,640.73,637.31,638.14,1906.0,639.78,640.73,637.31,638.14,1906.0
2025-05-07 14:55:00,639.15,643.38,639.15,643.38,500.0,639.15,643.38,639.15,643.38,500.0
2025-05-07 15:00:00,643.23,643.23,640.71,640.91,1504.0,643.23,643.23,640.71,640.91,1504.0
2025-05-07 15:05:00,642.26,642.26,642.25,642.26,101.0,642.26,642.26,642.25,642.26,101.0
2025-05-07 15:10:00,641.37,641.52,641.08,641.47,1400.0,641.37,641.52,641.08,641.47,1400.0
2025-05-07 15:15:00,641.03,642.25,640.97,641.72,2276.0,641.03,642.25,640.97,641.72,2276.0
2025-05-07 15:20:00,641.75,641.76,640.41,640.41,1026.0,641.75,641.76,640.41,640.41,1026.0
2025-05-07 15:25:00,641.04,641.05,639.43,639.91,1723.0,641.04,641.05,639.43,639.91,1723.0
2025-05-07 15:30:00,640.78,640.78,639.32,639.32,1115.0,640.78,640.78,639.32,639.32,1115.0
2025-05-07 15:35:00,639.32,640.81,639.32,640.07,2200.0,639.32,640.81,639.32,640.07,2200.0
2025-05-07 15:40:00,640.88,646.5,640.88,644.87,3360.0,640.88,646.5,640.88,644.87,3360.0
2025-05-07 15:45:00,645.39,645.74,643.1,643.1,4864.0,645.39,645.74,643.1,643.1,4864.0
2025-05-07 15:50:00,642.09,643.11,640.58,643.1,4600.0,642.09,643.11,640.58,643.1,4600.0
2025-05-07 15:55:00,643.25,646.52,642.12,643.84,30996.0,643.25,646.52,642.12,643.84,30996.0
2025-05-08 09:30:00,651.27,655.28,647.74,649.25,12874.0,651.27,655.28,647.74,649.25,12874.0
2025-05-08 09:35:00,646.01,647.27,643.91,646.53,8642.0,646.01,647.27,643.91,646.53,8642.0
2025-05-08 09:40:00,646.92,649.21,646.53,649.21,3772.0,646.92,649.21,646.53,649.21,3772.0
2025-05-08 09:45:00,649.45,652.99,649.21,652.08,3100.0,649.45,652.99,649.21,652.08,3100.0
2025-05-08 09:50:00,650.63,652.2,648.27,648.56,3912.0,650.63,652.2,648.27,648.56,3912.0
2025-05-08 09:55:00,648.41,652.3,648.4,649.57,5294.0,648.41,652.3,648.4,649.57,5294.0
2025-05-08 10:00:00,649.57,654.59,649.5,653.96,2507.0,649.57,654.59,649.5,653.96,2507.0
2025-05-08 10:05:00,654.07,654.07,650.59,652.07,7616.0,654.07,654.07,650.59,652.07,7616.0
2025-05-08 10:10:00,652.02,654.99,651.89,652.46,1576.0,652.02,654.99,651.89,652.46,1576.0
2025-05-08 10:15:00,654.09,654.62,652.61,654.62,690.0,654.09,654.62,652.61,654.62,690.0
2025-05-08 10:20:00,654.92,655.44,652.83,655.05,1750.0,654.92,655.44,652.83,655.05,1750.0
2025-05-08 10:25:00,654.5,656.53,654.5,654.99,1063.0,654.5,656.53,654.5,654.99,1063.0
2025-05-08 10:30:00,655.96,657.0,655.96,657.0,995.0,655.96,657.0,655.96,657.0,995.0
2025-05-08 10:35:00,656.66,661.06,656.26,659.82,8062.0,656.66,661.06,656.26,659.82,8062.0
2025-05-08 10:40:00,657.5,660.48,657.5,659.04,2706.0,657.5,660.48,657.5,659.04,2706.0
2025-05-08 10:45:00,658.87,660.19,655.57,655.57,10592.0,658.87,660.19,655.57,655.57,10592.0
2025-05-08 10:50:00,656.61,656.75,655.0,655.85,4495.0,656.61,656.75,655.0,655.85,4495.0
2025-05-08 10:55:00,655.74,655.74,652.91,654.57,3850.0,655.74,655.74,652.91,654.57,3850.0
2025-05-08 11:00:00,653.14,654.17,652.9,653.0,1930.0,653.14,654.17,652.9,653.0,1930.0
2025-05-08 11:05:00,653.46,658.42,653.45,656.92,4080.0,653.46,658.42,653.45,656.92,4080.0
2025-05-08 11:10:00,657.32,657.32,655.11,656.3,3460.0,657.32,657.32,655.11,656.3,3460.0
2025-05-08 11:15:00,657.55,659.83,657.55,659.83,6739.0,657.55,659.83,657.55,659.83,6739.0
2025-05-08 11:20:00,659.91,660.26,658.33,660.26,3375.0,659.91,660.26,658.33,660.26,3375.0
2025-05-08 11:25:00,661.06,663.0,660.94,661.0,3288.0,661.06,663.0,660.94,661.0,3288.0
2025-05-08 11:30:00,661.22,663.07,661.0,662.82,4078.0,661.22,663.07,661.0,662.82,4078.0
2025-05-08 11:35:00,662.83,662.83,661.55,661.56,745.0,662.83,662.83,661.55,661.56,745.0
2025-05-08 11:40:00,663.71,666.13,663.7,666.13,1925.0,663.71,666.13,663.7,666.13,1925.0
2025-05-08 11:45:00,666.25,667.65,665.63,666.6,3699.0,666.25,667.65,665.63,666.6,3699.0
2025-05-08 11:50:00,666.15,666.71,664.84,664.95,3800.0,666.15,666.71,664.84,664.95,3800.0
2025-05-08 11:55:00,664.21,664.55,662.52,663.14,1665.0,664.21,664.55,662.52,663.14,1665.0
2025-05-08 12:00:00,663.14,664.26,662.72,664.09,1144.0,663.14,664.26,662.72,664.09,1144.0
2025-05-08 12:05:00,664.16,664.98,663.77,664.26,1786.0,664.16,664.98,663.77,664.26,1786.0
2025-05-08 12:10:00,664.99,665.6,664.96,665.6,800.0,664.99,665.6,664.96,665.6,800.0
2025-05-08 12:15:00,666.59,667.07,665.26,665.27,3362.0,666.59,667.07,665.26,665.27,3362.0
2025-05-08 12:20:00,665.61,665.61,664.15,664.37,3550.0,665.61,665.61,664.15,664.37,3550.0
2025-05-08 12:25:00,664.61,664.61,663.78,663.91,1129.0,664.61,664.61,663.78,663.91,1129.0
2025-05-08 12:30:00,663.78,664.85,663.48,663.74,2287.0,663.78,664.85,663.48,663.74,2287.0
2025-05-08 12:35:00,664.6,665.29,664.07,664.8,1686.0,664.6,665.29,664.07,664.8,1686.0
2025-05-08 12:40:00,664.72,665.0,664.3,664.77,3600.0,664.72,665.0,664.3,664.77,3600.0
2025-05-08 12:45:00,664.77,665.5,664.75,664.75,3902.0,664.77,665.5,664.75,664.75,3902.0
2025-05-08 12:50:00,664.56,665.22,663.78,665.22,3843.0,664.56,665.22,663.78,665.22,3843.0
2025-05-08 12:55:00,666.08,666.08,665.0,665.18,7730.0,666.08,666.08,665.0,665.18,7730.0
2025-05-08 13:00:00,665.1,665.22,663.76,663.76,3222.0,665.1,665.22,663.76,663.76,3222.0
2025-05-08 13:05:00,663.5,664.53,663.06,664.53,923.0,663.5,664.53,663.06,664.53,923.0
2025-05-08 13:10:00,663.56,663.71,662.69,662.69,1827.0,663.56,663.71,662.69,662.69,1827.0
2025-05-08 13:15:00,664.26,664.53,663.72,664.43,1008.0,664.26,664.53,663.72,664.43,1008.0
2025-05-08 13:20:00,664.64,665.28,663.0,665.28,2553.0,664.64,665.28,663.0,665.28,2553.0
2025-05-08 13:25:00,665.05,666.06,665.05,665.54,700.0,665.05,666.06,665.05,665.54,700.0
2025-05-08 13:30:00,665.96,666.11,665.01,665.01,1700.0,665.96,666.11,665.01,665.01,1700.0
2025-05-08 13:35:00,664.61,665.24,664.61,665.01,900.0,664.61,665.24,664.61,665.01,900.0
2025-05-08 13:40:00,665.25,666.0,664.68,665.9,1425.0,665.25,666.0,664.68,665.9,1425.0
2025-05-08 13:45:00,666.65,666.65,664.75,665.64,2961.0,666.65,666.65,664.75,665.64,2961.0
2025-05-08 13:50:00,665.73,667.9,665.0,667.9,2837.0,665.73,667.9,665.0,667.9,2837.0
2025-05-08 13:55:00,666.84,666.84,664.55,664.55,2514.0,666.84,666.84,664.55,664.55,2514.0
2025-05-08 14:00:00,665.99,665.99,665.0,665.12,2414.0,665.99,665.99,665.0,665.12,2414.0
2025-05-08 14:05:00,665.75,665.77,665.38,665.4,900.0,665.75,665.77,665.38,665.4,900.0
2025-05-08 14:10:00,666.1,667.21,664.84,666.85,2800.0,666.1,667.21,664.84,666.85,2800.0
2025-05-08 14:15:00,666.9,668.43,666.88,668.43,956.0,666.9,668.43,666.88,668.43,956.0
2025-05-08 14:20:00,668.24,668.6,667.54,667.82,3651.0,668.24,668.6,667.54,667.82,3651.0
2025-05-08 14:25:00,667.87,668.25,666.15,666.78,3304.0,667.87,668.25,666.15,666.78,3304.0
2025-05-08 14:30:00,666.78,667.88,666.09,667.76,4544.0,666.78,667.88,666.09,667.76,4544.0
2025-05-08 14:35:00,667.78,668.2,667.16,667.65,2324.0,667.78,668.2,667.16,667.65,2324.0
2025-05-08 14:40:00,668.2,669.35,667.62,669.35,2831.0,668.2,669.35,667.62,669.35,2831.0
2025-05-08 14:45:00,668.68,669.99,667.84,668.27,3946.0,668.68,669.99,667.84,668.27,3946.0
2025-05-08 14:50:00,668.09,668.52,667.09,667.18,5117.0,668.09,668.52,667.09,667.18,5117.0
2025-05-08 14:55:00,667.33,667.9,666.7,667.64,8496.0,667.33,667.9,666.7,667.64,8496.0
2025-05-08 15:00:00,667.27,668.43,666.51,668.25,3438.0,667.27,668.43,666.51,668.25,3438.0
2025-05-08 15:05:00,667.68,668.26,667.07,667.48,4349.0,667.68,668.26,667.07,667.48,4349.0
2025-05-08 15:10:00,667.05,667.07,665.86,666.35,5361.0,667.05,667.07,665.86,666.35,5361.0
2025-05-08 15:15:00,666.3,667.23,665.6,667.06,8713.0,666.3,667.23,665.6,667.06,8713.0
2025-05-08 15:20:00,667.06,667.63,666.23,666.23,10619.0,667.06,667.63,666.23,666.23,10619.0
2025-05-08 15:25:00,666.96,670.36,666.94,670.36,18044.0,666.96,670.36,666.94,670.36,18044.0
2025-05-08 15:30:00,670.21,670.54,668.61,670.06,7384.0,670.21,670.54,668.61,670.06,7384.0
2025-05-08 15:35:00,669.53,669.53,666.97,667.35,13865.0,669.53,669.53,666.97,667.35,13865.0
2025-05-08 15:40:00,666.64,667.53,666.09,666.53,6300.0,666.64,667.53,666.09,666.53,6300.0
2025-05-08 15:45:00,667.53,668.08,666.04,666.19,18937.0,667.53,668.08,666.04,666.19,18937.0
2025-05-08 15:50:00,665.52,665.52,663.18,664.76,9402.0,665.52,665.52,663.18,664.76,9402.0
2025-05-08 15:55:00,664.14,664.7,659.47,660.51,28627.0,664.14,664.7,659.47,660.51,28627.0
2025-05-09 09:30:00,614.33,619.53,603.5,607.7,42570.0,614.33,619.53,603.5,607.7,42570.0
2025-05-09 09:35:00,605.83,614.08,598.2,611.0,25984.0,605.83,614.08,598.2,611.0,25984.0
2025-05-09 09:40:00,607.88,613.05,604.0,605.76,16737.0,607.88,613.05,604.0,605.76,16737.0
2025-05-09 09:45:00,605.37,609.95,604.3,604.94,6033.0,605.37,609.95,604.3,604.94,6033.0
2025-05-09 09:50:00,605.06,606.78,603.33,604.03,28283.0,605.06,606.78,603.33,604.03,28283.0
2025-05-09 09:55:00,604.61,607.86,603.22,604.97,17693.0,604.61,607.86,603.22,604.97,17693.0
2025-05-09 10:00:00,604.46,605.18,603.81,604.31,13198.0,604.46,605.18,603.81,604.31,13198.0
2025-05-09 10:05:00,604.96,605.0,597.46,597.47,25568.0,604.96,605.0,597.46,597.47,25568.0
2025-05-09 10:10:00,596.98,599.04,593.44,593.88,16329.0,596.98,599.04,593.44,593.88,16329.0
2025-05-09 10:15:00,593.11,594.31,592.23,592.43,10956.0,593.11,594.31,592.23,592.43,10956.0
2025-05-09 10:20:00,592.49,593.59,589.08,590.0,17345.0,592.49,593.59,589.08,590.0,17345.0
2025-05-09 10:25:00,591.2,591.2,582.89,587.92,25464.0,591.2,591.2,582.89,587.92,25464.0
2025-05-09 10:30:00,587.92,590.32,585.01,586.56,12275.0,587.92,590.32,585.01,586.56,12275.0
2025-05-09 10:35:00,585.75,588.86,585.26,585.73,16466.0,585.75,588.86,585.26,585.73,16466.0
2025-05-09 10:40:00,585.63,586.08,582.01,584.24,13850.0,585.63,586.08,582.01,584.24,13850.0
2025-05-09 10:45:00,584.52,589.63,584.0,588.48,28220.0,584.52,589.63,584.0,588.48,28220.0
2025-05-09 10:50:00,587.95,593.67,587.95,592.18,15875.0,587.95,593.67,587.95,592.18,15875.0
2025-05-09 10:55:00,593.01,600.97,592.41,600.0,42597.0,593.01,600.97,592.41,600.0,42597.0
2025-05-09 11:00:00,600.38,601.44,594.92,597.48,34113.0,600.38,601.44,594.92,597.48,34113.0
2025-05-09 11:05:00,596.79,600.11,594.25,600.0,12349.0,596.79,600.11,594.25,600.0,12349.0
2025-05-09 11:10:00,600.0,601.0,596.4,596.4,19182.0,600.0,601.0,596.4,596.4,19182.0
2025-05-09 11:15:00,597.5,597.83,595.5,595.68,2610.0,597.5,597.83,595.5,595.68,2610.0
2025-05-09 11:20:00,596.6,597.45,595.84,595.84,6171.0,596.6,597.45,595.84,595.84,6171.0
2025-05-09 11:25:00,596.71,597.01,594.73,595.0,17025.0,596.71,597.01,594.73,595.0,17025.0
2025-05-09 11:30:00,596.28,600.36,595.77,600.36,12598.0,596.28,600.36,595.77,600.36,12598.0
2025-05-09 11:35:00,600.13,603.81,599.21,602.3,20805.0,600.13,603.81,599.21,602.3,20805.0
2025-05-09 11:40:00,602.3,606.24,601.99,605.73,12482.0,602.3,606.24,601.99,605.73,12482.0
2025-05-09 11:45:00,605.1,608.0,605.08,607.24,10231.0,605.1,608.0,605.08,607.24,10231.0
2025-05-09 11:50:00,606.82,608.51,606.22,608.33,7164.0,606.82,608.51,606.22,608.33,7164.0
2025-05-09 11:55:00,609.35,610.93,608.59,609.78,11492.0,609.35,610.93,608.59,609.78,11492.0
2025-05-09 12:00:00,609.05,609.29,605.56,606.47,12591.0,609.05,609.29,605.56,606.47,12591.0
2025-05-09 12:05:00,606.87,609.8,605.7,606.16,19030.0,606.87,609.8,605.7,606.16,19030.0
2025-05-09 12:10:00,606.75,608.3,604.87,607.43,10721.0,606.75,608.3,604.87,607.43,10721.0
2025-05-09 12:15:00,607.94,610.25,607.94,609.27,3828.0,607.94,610.25,607.94,609.27,3828.0
2025-05-09 12:20:00,610.6,615.74,610.25,614.13,20784.0,610.6,615.74,610.25,614.13,20784.0
2025-05-09 12:25:00,614.16,614.56,610.95,613.01,9233.0,614.16,614.56,610.95,613.01,9233.0
2025-05-09 12:30:00,612.91,613.49,611.73,611.73,9200.0,612.91,613.49,611.73,611.73,9200.0
2025-05-09 12:35:00,612.38,612.39,609.2,610.5,2734.0,612.38,612.39,609.2,610.5,2734.0
2025-05-09 12:40:00,611.77,611.77,611.77,611.77,100.0,611.77,611.77,611.77,611.77,100.0
2025-05-09 12:45:00,611.37,612.57,610.89,611.18,5895.0,611.37,612.57,610.89,611.18,5895.0
2025-05-09 12:50:00,611.18,611.96,609.43,611.96,5952.0,611.18,611.96,609.43,611.96,5952.0
2025-05-09 12:55:00,611.25,612.07,610.81,611.42,1500.0,611.25,612.07,610.81,611.42,1500.0
2025-05-09 13:00:00,611.63,614.85,611.62,612.39,5903.0,611.63,614.85,611.62,612.39,5903.0
2025-05-09 13:05:00,612.39,612.88,608.91,609.3,6644.0,612.39,612.88,608.91,609.3,6644.0
2025-05-09 13:10:00,608.95,609.0,607.54,607.54,5564.0,608.95,609.0,607.54,607.54,5564.0
2025-05-09 13:15:00,607.24,607.82,606.25,606.25,2231.0,607.24,607.82,606.25,606.25,2231.0
2025-05-09 13:20:00,606.25,607.0,605.44,606.42,2595.0,606.25,607.0,605.44,606.42,2595.0
2025-05-09 13:25:00,607.0,607.84,606.26,606.26,2772.0,607.0,607.84,606.26,606.26,2772.0
2025-05-09 13:30:00,606.61,607.17,605.94,607.17,3123.0,606.61,607.17,605.94,607.17,3123.0
2025-05-09 13:35:00,606.91,607.08,605.99,606.38,1750.0,606.91,607.08,605.99,606.38,1750.0
2025-05-09 13:40:00,606.41,607.11,606.38,606.56,5479.0,606.41,607.11,606.38,606.56,5479.0
2025-05-09 13:45:00,607.37,608.41,604.46,604.64,6521.0,607.37,608.41,604.46,604.64,6521.0
2025-05-09 13:50:00,604.37,605.73,604.01,605.73,2240.0,604.37,605.73,604.01,605.73,2240.0
2025-05-09 13:55:00,605.61,605.61,604.64,604.74,3291.0,605.61,605.61,604.64,604.74,3291.0
2025-05-09 14:00:00,604.7,606.4,604.5,605.92,8501.0,604.7,606.4,604.5,605.92,8501.0
2025-05-09 14:05:00,604.92,605.09,602.27,603.09,6065.0,604.92,605.09,602.27,603.09,6065.0
2025-05-09 14:10:00,602.38,602.38,599.31,600.27,3443.0,602.38,602.38,599.31,600.27,3443.0
2025-05-09 14:15:00,600.27,601.58,600.04,600.3,5313.0,600.27,601.58,600.04,600.3,5313.0
2025-05-09 14:20:00,600.25,604.29,600.25,603.24,6457.0,600.25,604.29,600.25,603.24,6457.0
2025-05-09 14:25:00,603.24,605.1,603.23,604.69,2333.0,603.24,605.1,603.23,604.69,2333.0
2025-05-09 14:30:00,604.5,605.1,603.9,604.63,2455.0,604.5,605.1,603.9,604.63,2455.0
2025-05-09 14:35:00,604.62,604.62,601.8,602.66,2670.0,604.62,604.62,601.8,602.66,2670.0
2025-05-09 14:40:00,602.23,602.99,601.16,601.16,2315.0,602.23,602.99,601.16,601.16,2315.0
2025-05-09 14:45:00,601.26,602.24,600.26,602.16,2800.0,601.26,602.24,600.26,602.16,2800.0
2025-05-09 14:50:00,601.81,601.81,600.63,600.69,1121.0,601.81,601.81,600.63,600.69,1121.0
2025-05-09 14:55:00,600.31,601.08,599.43,599.78,7200.0,600.31,601.08,599.43,599.78,7200.0
2025-05-09 15:00:00,600.0,600.33,599.25,599.61,3483.0,600.0,600.33,599.25,599.61,3483.0
2025-05-09 15:05:00,599.51,601.42,598.53,600.41,8192.0,599.51,601.42,598.53,600.41,8192.0
2025-05-09 15:10:00,600.59,601.16,598.56,598.56,2927.0,600.59,601.16,598.56,598.56,2927.0
2025-05-09 15:15:00,598.96,601.17,598.46,600.96,6004.0,598.96,601.17,598.46,600.96,6004.0
2025-05-09 15:20:00,601.18,603.48,600.61,603.48,6691.0,601.18,603.48,600.61,603.48,6691.0
2025-05-09 15:25:00,604.27,605.16,603.9,605.14,3616.0,604.27,605.16,603.9,605.14,3616.0
2025-05-09 15:30:00,604.87,605.69,603.12,603.66,10699.0,604.87,605.69,603.12,603.66,10699.0
2025-05-09 15:35:00,604.03,604.92,602.75,602.87,6788.0,604.03,604.92,602.75,602.87,6788.0
2025-05-09 15:40:00,602.57,603.9,602.33,603.26,8182.0,602.57,603.9,602.33,603.26,8182.0
2025-05-09 15:45:00,603.26,603.26,600.11,600.75,21712.0,603.26,603.26,600.11,600.75,21712.0
2025-05-09 15:50:00,600.27,603.0,599.85,602.6,24612.0,600.27,603.0,599.85,602.6,24612.0
2025-05-09 15:55:00,602.19,604.0,600.96,601.45,41151.0,602.19,604.0,600.96,601.45,41151.0
2025-05-12 09:30:00,628.89,630.0,624.23,626.5,26336.0,628.89,630.0,624.23,626.5,26336.0
2025-05-12 09:35:00,625.38,636.0,624.22,633.5,15985.0,625.38,636.0,624.22,633.5,15985.0
2025-05-12 09:40:00,632.91,640.05,632.91,638.0,7030.0,632.91,640.05,632.91,638.0,7030.0
2025-05-12 09:45:00,640.99,641.3,637.19,641.0,5248.0,640.99,641.3,637.19,641.0,5248.0
2025-05-12 09:50:00,642.0,643.74,640.08,643.0,12198.0,642.0,643.74,640.08,643.0,12198.0
2025-05-12 09:55:00,643.02,646.25,642.94,643.18,13463.0,643.02,646.25,642.94,643.18,13463.0
2025-05-12 10:00:00,644.36,647.15,643.33,644.9,14011.0,644.36,647.15,643.33,644.9,14011.0
2025-05-12 10:05:00,644.9,647.52,642.24,645.93,23650.0,644.9,647.52,642.24,645.93,23650.0
2025-05-12 10:10:00,645.93,653.23,645.61,652.75,8809.0,645.93,653.23,645.61,652.75,8809.0
2025-05-12 10:15:00,651.88,654.02,650.35,651.49,17699.0,651.88,654.02,650.35,651.49,17699.0
2025-05-12 10:20:00,651.68,656.0,650.36,654.32,5592.0,651.68,656.0,650.36,654.32,5592.0
2025-05-12 10:25:00,654.84,655.19,647.74,651.76,42537.0,654.84,655.19,647.74,651.76,42537.0
2025-05-12 10:30:00,651.75,651.76,647.19,648.27,2197.0,651.75,651.76,647.19,648.27,2197.0
2025-05-12 10:35:00,647.49,650.47,646.37,648.9,5750.0,647.49,650.47,646.37,648.9,5750.0
2025-05-12 10:40:00,648.29,650.0,648.29,649.08,4937.0,648.29,650.0,648.29,649.08,4937.0
2025-05-12 10:45:00,648.87,649.1,642.87,642.87,2712.0,648.87,649.1,642.87,642.87,2712.0
2025-05-12 10:50:00,643.9,646.26,641.8,643.62,3443.0,643.9,646.26,641.8,643.62,3443.0
2025-05-12 10:55:00,643.82,645.94,642.16,642.47,2807.0,643.82,645.94,642.16,642.47,2807.0
2025-05-12 11:00:00,642.71,643.12,642.35,642.6,1813.0,642.71,643.12,642.35,642.6,1813.0
2025-05-12 11:05:00,642.6,647.1,642.59,647.1,32691.0,642.6,647.1,642.59,647.1,32691.0
2025-05-12 11:10:00,645.55,649.39,645.54,649.13,1445.0,645.55,649.39,645.54,649.13,1445.0
2025-05-12 11:15:00,649.5,651.11,646.78,648.96,4052.0,649.5,651.11,646.78,648.96,4052.0
2025-05-12 11:20:00,648.27,648.36,645.46,647.33,11869.0,648.27,648.36,645.46,647.33,11869.0
2025-05-12 11:25:00,646.41,648.6,646.41,648.19,2090.0,646.41,648.6,646.41,648.19,2090.0
2025-05-12 11:30:00,649.24,649.91,646.41,646.64,5099.0,649.24,649.91,646.41,646.64,5099.0
2025-05-12 11:35:00,646.28,647.68,646.28,647.49,1276.0,646.28,647.68,646.28,647.49,1276.0
2025-05-12 11:40:00,647.55,648.18,647.49,648.18,900.0,647.55,648.18,647.49,648.18,900.0
2025-05-12 11:45:00,649.14,649.14,647.9,648.48,2117.0,649.14,649.14,647.9,648.48,2117.0
2025-05-12 11:50:00,648.02,648.43,646.67,648.43,4022.0,648.02,648.43,646.67,648.43,4022.0
2025-05-12 11:55:00,648.83,650.33,648.83,649.2,3649.0,648.83,650.33,648.83,649.2,3649.0
2025-05-12 12:00:00,649.54,650.16,648.82,649.34,7955.0,649.54,650.16,648.82,649.34,7955.0
2025-05-12 12:05:00,649.43,651.33,649.43,651.33,6500.0,649.43,651.33,649.43,651.33,6500.0
2025-05-12 12:10:00,651.3,653.93,651.3,653.0,1420.0,651.3,653.93,651.3,653.0,1420.0
2025-05-12 12:15:00,653.03,654.75,653.03,653.95,7619.0,653.03,654.75,653.03,653.95,7619.0
2025-05-12 12:20:00,653.96,654.5,650.44,651.26,4930.0,653.96,654.5,650.44,651.26,4930.0
2025-05-12 12:25:00,648.86,650.4,648.3,650.39,3466.0,648.86,650.4,648.3,650.39,3466.0
2025-05-12 12:30:00,650.74,652.71,650.73,652.02,2989.0,650.74,652.71,650.73,652.02,2989.0
2025-05-12 12:35:00,652.51,652.86,651.78,651.98,3005.0,652.51,652.86,651.78,651.98,3005.0
2025-05-12 12:40:00,651.76,652.8,651.76,652.2,2176.0,651.76,652.8,651.76,652.2,2176.0
2025-05-12 12:45:00,653.24,653.45,652.16,653.1,1910.0,653.24,653.45,652.16,653.1,1910.0
2025-05-12 12:50:00,652.59,653.08,652.15,652.55,7537.0,652.59,653.08,652.15,652.55,7537.0
2025-05-12 12:55:00,652.15,653.04,651.73,652.91,1538.0,652.15,653.04,651.73,652.91,1538.0
2025-05-12 13:00:00,652.86,654.0,652.41,653.64,2268.0,652.86,654.0,652.41,653.64,2268.0
2025-05-12 13:05:00,653.75,654.72,653.56,654.35,12814.0,653.75,654.72,653.56,654.35,12814.0
2025-05-12 13:10:00,655.19,658.0,654.91,658.0,1250.0,655.19,658.0,654.91,658.0,1250.0
2025-05-12 13:15:00,657.75,657.75,654.2,655.07,9395.0,657.75,657.75,654.2,655.07,9395.0
2025-05-12 13:20:00,655.3,656.02,654.64,656.01,1321.0,655.3,656.02,654.64,656.01,1321.0
2025-05-12 13:25:00,656.6,657.69,656.6,656.85,1526.0,656.6,657.69,656.6,656.85,1526.0
2025-05-12 13:30:00,656.49,657.57,656.23,656.64,4474.0,656.49,657.57,656.23,656.64,4474.0
2025-05-12 13:35:00,656.0,656.0,653.59,653.85,1600.0,656.0,656.0,653.59,653.85,1600.0
2025-05-12 13:40:00,653.85,654.69,653.31,654.04,3660.0,653.85,654.69,653.31,654.04,3660.0
2025-05-12 13:45:00,654.04,655.0,653.69,654.91,6542.0,654.04,655.0,653.69,654.91,6542.0
2025-05-12 13:50:00,655.25,655.96,655.16,655.87,1400.0,655.25,655.96,655.16,655.87,1400.0
2025-05-12 13:55:00,656.04,656.04,655.07,655.09,1253.0,656.04,656.04,655.07,655.09,1253.0
2025-05-12 14:00:00,654.61,654.61,654.16,654.43,1173.0,654.61,654.61,654.16,654.43,1173.0
2025-05-12 14:05:00,654.06,654.06,652.59,653.15,3813.0,654.06,654.06,652.59,653.15,3813.0
2025-05-12 14:10:00,653.04,653.24,652.28,652.29,1900.0,653.04,653.24,652.28,652.29,1900.0
2025-05-12 14:15:00,652.25,655.3,652.22,655.3,2263.0,652.25,655.3,652.22,655.3,2263.0
2025-05-12 14:20:00,654.6,658.03,654.2,657.25,5432.0,654.6,658.03,654.2,657.25,5432.0
2025-05-12 14:25:00,657.05,657.05,656.1,656.52,2500.0,657.05,657.05,656.1,656.52,2500.0
2025-05-12 14:30:00,657.19,657.64,656.06,656.11,4085.0,657.19,657.64,656.06,656.11,4085.0
2025-05-12 14:35:00,656.43,656.43,655.21,655.64,1904.0,656.43,656.43,655.21,655.64,1904.0
2025-05-12 14:40:00,655.92,656.06,654.98,655.38,2876.0,655.92,656.06,654.98,655.38,2876.0
2025-05-12 14:45:00,655.28,655.51,653.87,654.25,3230.0,655.28,655.51,653.87,654.25,3230.0
2025-05-12 14:50:00,653.77,655.84,653.77,654.97,3229.0,653.77,655.84,653.77,654.97,3229.0
2025-05-12 14:55:00,654.28,655.24,654.28,654.69,2611.0,654.28,655.24,654.28,654.69,2611.0
2025-05-12 15:00:00,654.69,654.69,653.73,654.49,3336.0,654.69,654.69,653.73,654.49,3336.0
2025-05-12 15:05:00,654.47,654.82,654.45,654.48,1320.0,654.47,654.82,654.45,654.48,1320.0
2025-05-12 15:10:00,654.56,654.75,653.3,653.64,3570.0,654.56,654.75,653.3,653.64,3570.0
2025-05-12 15:15:00,653.3,655.63,651.84,654.79,5749.0,653.3,655.63,651.84,654.79,5749.0
2025-05-12 15:20:00,654.86,655.56,654.05,655.14,4361.0,654.86,655.56,654.05,655.14,4361.0
2025-05-12 15:25:00,655.1,656.62,655.09,656.25,6501.0,655.1,656.62,655.09,656.25,6501.0
2025-05-12 15:30:00,656.85,657.64,656.73,657.15,2321.0,656.85,657.64,656.73,657.15,2321.0
2025-05-12 15:35:00,656.73,657.09,656.27,656.71,8337.0,656.73,657.09,656.27,656.71,8337.0
2025-05-12 15:40:00,656.26,657.73,655.88,657.08,20012.0,656.26,657.73,655.88,657.08,20012.0
2025-05-12 15:45:00,657.08,660.0,656.16,659.51,16188.0,657.08,660.0,656.16,659.51,16188.0
2025-05-12 15:50:00,660.0,661.58,656.86,659.44,32143.0,660.0,661.58,656.86,659.44,32143.0
2025-05-12 15:55:00,659.35,663.99,658.51,662.62,58269.0,659.35,663.99,658.51,662.62,58269.0
2025-05-13 09:30:00,664.76,665.0,648.38,651.15,14668.0,664.76,665.0,648.38,651.15,14668.0
2025-05-13 09:35:00,651.15,657.44,648.42,654.32,12773.0,651.15,657.44,648.42,654.32,12773.0
2025-05-13 09:40:00,654.75,657.37,651.53,656.58,6804.0,654.75,657.37,651.53,656.58,6804.0
2025-05-13 09:45:00,657.18,657.23,653.84,654.62,6250.0,657.18,657.23,653.84,654.62,6250.0
2025-05-13 09:50:00,655.83,662.62,654.97,662.62,7306.0,655.83,662.62,654.97,662.62,7306.0
2025-05-13 09:55:00,663.31,664.22,663.25,663.74,1943.0,663.31,664.22,663.25,663.74,1943.0
2025-05-13 10:00:00,664.86,669.13,664.86,668.29,4187.0,664.86,669.13,664.86,668.29,4187.0
2025-05-13 10:05:00,668.5,669.29,666.65,666.79,3411.0,668.5,669.29,666.65,666.79,3411.0
2025-05-13 10:10:00,666.65,670.42,666.33,670.42,3052.0,666.65,670.42,666.33,670.42,3052.0
2025-05-13 10:15:00,669.18,670.54,668.69,670.35,2483.0,669.18,670.54,668.69,670.35,2483.0
2025-05-13 10:20:00,669.64,671.1,668.47,669.59,33921.0,669.64,671.1,668.47,669.59,33921.0
2025-05-13 10:25:00,669.29,669.5,665.02,666.33,13166.0,669.29,669.5,665.02,666.33,13166.0
2025-05-13 10:30:00,666.7,667.0,665.44,666.03,1503.0,666.7,667.0,665.44,666.03,1503.0
2025-05-13 10:35:00,665.66,668.04,664.81,667.3,10537.0,665.66,668.04,664.81,667.3,10537.0
2025-05-13 10:40:00,667.3,669.01,666.32,666.32,4639.0,667.3,669.01,666.32,666.32,4639.0
2025-05-13 10:45:00,667.08,667.1,665.19,667.1,635.0,667.08,667.1,665.19,667.1,635.0
2025-05-13 10:50:00,667.61,670.77,667.35,670.0,12761.0,667.61,670.77,667.35,670.0,12761.0
2025-05-13 10:55:00,669.95,670.79,669.69,670.36,3892.0,669.95,670.79,669.69,670.36,3892.0
2025-05-13 11:00:00,669.73,670.46,669.4,670.16,15987.0,669.73,670.46,669.4,670.16,15987.0
2025-05-13 11:05:00,669.7,670.0,667.83,668.01,4220.0,669.7,670.0,667.83,668.01,4220.0
2025-05-13 11:10:00,668.7,670.14,668.7,668.96,8883.0,668.7,670.14,668.7,668.96,8883.0
2025-05-13 11:15:00,669.74,670.3,669.48,669.48,3200.0,669.74,670.3,669.48,669.48,3200.0
2025-05-13 11:20:00,669.37,669.57,668.1,668.1,2758.0,669.37,669.57,668.1,668.1,2758.0
2025-05-13 11:25:00,668.99,671.69,668.99,670.97,6755.0,668.99,671.69,668.99,670.97,6755.0
2025-05-13 11:30:00,670.74,671.73,670.01,671.42,3765.0,670.74,671.73,670.01,671.42,3765.0
2025-05-13 11:35:00,670.68,671.41,670.0,670.93,1410.0,670.68,671.41,670.0,670.93,1410.0
2025-05-13 11:40:00,670.26,670.59,669.96,670.35,1500.0,670.26,670.59,669.96,670.35,1500.0
2025-05-13 11:45:00,670.2,672.47,670.2,672.21,3841.0,670.2,672.47,670.2,672.21,3841.0
2025-05-13 11:50:00,672.21,674.22,672.2,673.81,11452.0,672.21,674.22,672.2,673.81,11452.0
2025-05-13 11:55:00,674.72,675.85,672.9,672.9,2021.0,674.72,675.85,672.9,672.9,2021.0
2025-05-13 12:00:00,672.99,672.99,671.58,671.94,878.0,672.99,672.99,671.58,671.94,878.0
2025-05-13 12:05:00,672.5,672.94,672.0,672.0,1067.0,672.5,672.94,672.0,672.0,1067.0
2025-05-13 12:10:00,673.27,674.51,673.27,674.44,1047.0,673.27,674.51,673.27,674.44,1047.0
2025-05-13 12:15:00,673.13,673.35,672.71,672.73,1986.0,673.13,673.35,672.71,672.73,1986.0
2025-05-13 12:20:00,672.73,672.73,672.73,672.73,0.0,672.73,672.73,672.73,672.73,0.0
2025-05-13 12:25:00,673.7,675.21,673.11,675.21,1000.0,673.7,675.21,673.11,675.21,1000.0
2025-05-13 12:30:00,674.99,674.99,673.75,673.99,2561.0,674.99,674.99,673.75,673.99,2561.0
2025-05-13 12:35:00,675.1,676.03,675.1,676.03,500.0,675.1,676.03,675.1,676.03,500.0
2025-05-13 12:40:00,676.0,676.0,674.91,675.36,2554.0,676.0,676.0,674.91,675.36,2554.0
2025-05-13 12:45:00,675.13,676.34,675.13,675.88,1848.0,675.13,676.34,675.13,675.88,1848.0
2025-05-13 12:50:00,675.79,675.79,674.66,675.42,3850.0,675.79,675.79,674.66,675.42,3850.0
2025-05-13 12:55:00,676.07,676.17,675.28,675.7,1740.0,676.07,676.17,675.28,675.7,1740.0
2025-05-13 13:00:00,674.04,674.34,673.57,673.87,1430.0,674.04,674.34,673.57,673.87,1430.0
2025-05-13 13:05:00,674.18,675.04,673.78,673.79,1785.0,674.18,675.04,673.78,673.79,1785.0
2025-05-13 13:10:00,673.76,674.39,673.49,673.49,1000.0,673.76,674.39,673.49,673.49,1000.0
2025-05-13 13:15:00,674.37,674.38,674.37,674.37,132.0,674.37,674.38,674.37,674.37,132.0
2025-05-13 13:20:00,674.24,674.29,673.47,674.22,3686.0,674.24,674.29,673.47,674.22,3686.0
2025-05-13 13:25:00,674.78,675.91,674.03,675.14,1492.0,674.78,675.91,674.03,675.14,1492.0
2025-05-13 13:30:00,675.99,678.23,675.99,677.04,4239.0,675.99,678.23,675.99,677.04,4239.0
2025-05-13 13:35:00,677.04,677.04,675.02,675.54,9334.0,677.04,677.04,675.02,675.54,9334.0
2025-05-13 13:40:00,675.69,676.54,674.7,675.23,3354.0,675.69,676.54,674.7,675.23,3354.0
2025-05-13 13:45:00,675.6,676.26,674.71,675.99,2000.0,675.6,676.26,674.71,675.99,2000.0
2025-05-13 13:50:00,676.84,676.84,674.79,674.81,3108.0,676.84,676.84,674.79,674.81,3108.0
2025-05-13 13:55:00,674.52,674.54,673.1,673.16,3040.0,674.52,674.54,673.1,673.16,3040.0
2025-05-13 14:00:00,673.29,673.29,671.92,672.3,1811.0,673.29,673.29,671.92,672.3,1811.0
2025-05-13 14:05:00,672.79,673.0,670.99,671.0,2045.0,672.79,673.0,670.99,671.0,2045.0
2025-05-13 14:10:00,671.7,673.0,671.69,673.0,1034.0,671.7,673.0,671.69,673.0,1034.0
2025-05-13 14:15:00,672.32,673.73,672.3,673.73,700.0,672.32,673.73,672.3,673.73,700.0
2025-05-13 14:20:00,673.8,675.28,673.38,675.27,6431.0,673.8,675.28,673.38,675.27,6431.0
2025-05-13 14:25:00,674.85,676.2,674.35,674.94,2560.0,674.85,676.2,674.35,674.94,2560.0
2025-05-13 14:30:00,675.16,675.16,674.45,675.05,1425.0,675.16,675.16,674.45,675.05,1425.0
2025-05-13 14:35:00,675.05,675.05,673.43,674.28,4100.0,675.05,675.05,673.43,674.28,4100.0
2025-05-13 14:40:00,674.28,675.3,674.09,674.96,3228.0,674.28,675.3,674.09,674.96,3228.0
2025-05-13 14:45:00,675.0,675.8,674.2,674.48,9584.0,675.0,675.8,674.2,674.48,9584.0
2025-05-13 14:50:00,674.47,674.96,673.87,674.5,3214.0,674.47,674.96,673.87,674.5,3214.0
2025-05-13 14:55:00,674.97,675.83,674.85,674.95,1890.0,674.97,675.83,674.85,674.95,1890.0
2025-05-13 15:00:00,674.85,674.94,673.08,673.36,2985.0,674.85,674.94,673.08,673.36,2985.0
2025-05-13 15:05:00,673.23,673.56,672.5,672.98,4753.0,673.23,673.56,672.5,672.98,4753.0
2025-05-13 15:10:00,673.6,674.05,672.92,674.05,2124.0,673.6,674.05,672.92,674.05,2124.0
2025-05-13 15:15:00,674.53,674.53,672.07,672.63,5369.0,674.53,674.53,672.07,672.63,5369.0
2025-05-13 15:20:00,672.12,672.45,671.0,671.0,4587.0,672.12,672.45,671.0,671.0,4587.0
2025-05-13 15:25:00,671.99,672.21,671.09,671.83,3121.0,671.99,672.21,671.09,671.83,3121.0
2025-05-13 15:30:00,671.77,673.46,671.74,672.73,2898.0,671.77,673.46,671.74,672.73,2898.0
2025-05-13 15:35:00,672.73,673.2,672.11,672.42,5848.0,672.73,673.2,672.11,672.42,5848.0
2025-05-13 15:40:00,672.42,673.27,671.99,672.98,2638.0,672.42,673.27,671.99,672.98,2638.0
2025-05-13 15:45:00,672.67,672.74,672.07,672.68,11930.0,672.67,672.74,672.07,672.68,11930.0
2025-05-13 15:50:00,672.59,672.95,671.04,672.02,11712.0,672.59,672.95,671.04,672.02,11712.0
2025-05-13 15:55:00,671.34,672.92,671.1,671.71,34309.0,671.34,672.92,671.1,671.71,34309.0
2025-05-14 09:30:00,673.59,680.0,673.1,678.38,5346.0,673.59,680.0,673.1,678.38,5346.0
2025-05-14 09:35:00,679.66,682.56,675.61,679.53,1920.0,679.66,682.56,675.61,679.53,1920.0
2025-05-14 09:40:00,679.23,679.91,677.63,677.7,3208.0,679.23,679.91,677.63,677.7,3208.0
2025-05-14 09:45:00,678.21,678.21,675.0,675.04,18552.0,678.21,678.21,675.0,675.04,18552.0
2025-05-14 09:50:00,673.0,677.34,673.0,673.59,7730.0,673.0,677.34,673.0,673.59,7730.0
2025-05-14 09:55:00,673.59,674.41,672.28,674.05,9466.0,673.59,674.41,672.28,674.05,9466.0
2025-05-14 10:00:00,674.05,677.73,673.9,676.85,5926.0,674.05,677.73,673.9,676.85,5926.0
2025-05-14 10:05:00,678.49,682.57,677.14,680.49,4817.0,678.49,682.57,677.14,680.49,4817.0
2025-05-14 10:10:00,680.18,680.18,677.98,680.04,1900.0,680.18,680.18,677.98,680.04,1900.0
2025-05-14 10:15:00,679.8,681.96,679.18,679.18,11840.0,679.8,681.96,679.18,679.18,11840.0
2025-05-14 10:20:00,679.93,681.49,678.78,678.78,3425.0,679.93,681.49,678.78,678.78,3425.0
2025-05-14 10:25:00,678.14,678.46,678.14,678.45,300.0,678.14,678.46,678.14,678.45,300.0
2025-05-14 10:30:00,677.16,677.16,672.76,672.76,10070.0,677.16,677.16,672.76,672.76,10070.0
2025-05-14 10:35:00,672.48,675.72,672.11,675.67,3100.0,672.48,675.72,672.11,675.67,3100.0
2025-05-14 10:40:00,675.34,675.34,674.14,675.34,1227.0,675.34,675.34,674.14,675.34,1227.0
2025-05-14 10:45:00,675.0,675.81,673.83,674.49,2500.0,675.0,675.81,673.83,674.49,2500.0
2025-05-14 10:50:00,674.05,674.05,672.47,672.66,930.0,674.05,674.05,672.47,672.66,930.0
2025-05-14 10:55:00,672.52,672.59,670.58,670.58,3300.0,672.52,672.59,670.58,670.58,3300.0
2025-05-14 11:00:00,670.58,670.58,669.09,669.15,1878.0,670.58,670.58,669.09,669.15,1878.0
2025-05-14 11:05:00,669.43,669.43,668.11,668.45,3705.0,669.43,669.43,668.11,668.45,3705.0
2025-05-14 11:10:00,668.45,669.22,667.73,667.75,2828.0,668.45,669.22,667.73,667.75,2828.0
2025-05-14 11:15:00,669.09,671.18,668.68,669.56,2897.0,669.09,671.18,668.68,669.56,2897.0
2025-05-14 11:20:00,669.92,670.86,669.92,670.86,2700.0,669.92,670.86,669.92,670.86,2700.0
2025-05-14 11:25:00,671.4,671.67,670.49,671.35,1600.0,671.4,671.67,670.49,671.35,1600.0
2025-05-14 11:30:00,670.3,671.65,670.15,671.28,4323.0,670.3,671.65,670.15,671.28,4323.0
2025-05-14 11:35:00,670.83,671.28,670.47,670.71,1034.0,670.83,671.28,670.47,670.71,1034.0
2025-05-14 11:40:00,670.36,670.36,669.87,670.33,1203.0,670.36,670.36,669.87,670.33,1203.0
2025-05-14 11:45:00,669.8,670.41,668.91,669.56,3567.0,669.8,670.41,668.91,669.56,3567.0
2025-05-14 11:50:00,669.35,670.04,669.35,670.04,1151.0,669.35,670.04,669.35,670.04,1151.0
2025-05-14 11:55:00,670.04,670.86,669.87,670.62,1707.0,670.04,670.86,669.87,670.62,1707.0
2025-05-14 12:00:00,670.86,671.67,670.57,670.83,925.0,670.86,671.67,670.57,670.83,925.0
2025-05-14 12:05:00,671.06,671.06,669.39,669.96,4760.0,671.06,671.06,669.39,669.96,4760.0
2025-05-14 12:10:00,669.98,670.9,669.9,670.7,1049.0,669.98,670.9,669.9,670.7,1049.0
2025-05-14 12:15:00,670.88,671.32,669.79,669.79,1823.0,670.88,671.32,669.79,669.79,1823.0
2025-05-14 12:20:00,670.32,670.32,669.71,669.77,1066.0,670.32,670.32,669.71,669.77,1066.0
2025-05-14 12:25:00,670.46,671.67,670.45,671.54,2498.0,670.46,671.67,670.45,671.54,2498.0
2025-05-14 12:30:00,671.49,672.75,671.43,672.74,4412.0,671.49,672.75,671.43,672.74,4412.0
2025-05-14 12:35:00,672.31,672.31,670.76,670.76,1115.0,672.31,672.31,670.76,670.76,1115.0
2025-05-14 12:40:00,669.74,669.96,669.3,669.85,850.0,669.74,669.96,669.3,669.85,850.0
2025-05-14 12:45:00,669.85,669.85,669.08,669.2,516.0,669.85,669.85,669.08,669.2,516.0
2025-05-14 12:50:00,668.63,668.65,668.63,668.64,310.0,668.63,668.65,668.63,668.64,310.0
2025-05-14 12:55:00,668.42,668.42,668.26,668.26,600.0,668.42,668.42,668.26,668.26,600.0
2025-05-14 13:00:00,668.52,668.52,667.62,667.74,2678.0,668.52,668.52,667.62,667.74,2678.0
2025-05-14 13:05:00,667.3,667.76,666.24,667.23,4795.0,667.3,667.76,666.24,667.23,4795.0
2025-05-14 13:10:00,668.48,668.48,667.8,668.46,5170.0,668.48,668.48,667.8,668.46,5170.0
2025-05-14 13:15:00,668.46,668.46,667.5,667.72,700.0,668.46,668.46,667.5,667.72,700.0
2025-05-14 13:20:00,666.66,667.19,664.95,664.97,2132.0,666.66,667.19,664.95,664.97,2132.0
2025-05-14 13:25:00,665.74,665.88,664.79,665.88,8725.0,665.74,665.88,664.79,665.88,8725.0
2025-05-14 13:30:00,665.63,667.13,665.63,667.13,1000.0,665.63,667.13,665.63,667.13,1000.0
2025-05-14 13:35:00,667.29,667.29,667.29,667.29,100.0,667.29,667.29,667.29,667.29,100.0
2025-05-14 13:40:00,668.13,669.51,668.13,669.51,1167.0,668.13,669.51,668.13,669.51,1167.0
2025-05-14 13:45:00,668.49,668.49,668.29,668.29,1100.0,668.49,668.49,668.29,668.29,1100.0
2025-05-14 13:50:00,668.74,668.74,668.73,668.74,100.0,668.74,668.74,668.73,668.74,100.0
2025-05-14 13:55:00,667.77,667.77,667.77,667.77,100.0,667.77,667.77,667.77,667.77,100.0
2025-05-14 14:00:00,668.51,668.52,667.4,667.4,1307.0,668.51,668.52,667.4,667.4,1307.0
2025-05-14 14:05:00,667.85,668.51,666.09,666.09,30094.0,667.85,668.51,666.09,666.09,30094.0
2025-05-14 14:10:00,665.66,667.89,665.46,667.66,25987.0,665.66,667.89,665.46,667.66,25987.0
2025-05-14 14:15:00,667.66,667.84,667.66,667.84,200.0,667.66,667.84,667.66,667.84,200.0
2025-05-14 14:20:00,667.71,668.99,667.11,668.98,15717.0,667.71,668.99,667.11,668.98,15717.0
2025-05-14 14:25:00,668.65,669.21,668.06,668.23,3228.0,668.65,669.21,668.06,668.23,3228.0
2025-05-14 14:30:00,668.13,669.21,667.73,669.21,2815.0,668.13,669.21,667.73,669.21,2815.0
2025-05-14 14:35:00,669.09,669.09,668.06,668.78,600.0,669.09,669.09,668.06,668.78,600.0
2025-05-14 14:40:00,668.78,669.22,668.45,668.54,2921.0,668.78,669.22,668.45,668.54,2921.0
2025-05-14 14:45:00,668.54,669.2,668.43,668.98,1550.0,668.54,669.2,668.43,668.98,1550.0
2025-05-14 14:50:00,669.65,669.65,668.44,669.04,1105.0,669.65,669.65,668.44,669.04,1105.0
2025-05-14 14:55:00,668.88,668.89,667.56,668.04,905.0,668.88,668.89,667.56,668.04,905.0
2025-05-14 15:00:00,668.38,669.11,668.38,669.11,1000.0,668.38,669.11,668.38,669.11,1000.0
2025-05-14 15:05:00,668.98,668.98,668.96,668.96,500.0,668.98,668.98,668.96,668.96,500.0
2025-05-14 15:10:00,668.88,668.88,668.06,668.88,1300.0,668.88,668.88,668.06,668.88,1300.0
2025-05-14 15:15:00,668.88,669.51,668.43,668.53,4012.0,668.88,669.51,668.43,668.53,4012.0
2025-05-14 15:20:00,669.35,669.35,668.02,668.05,1100.0,669.35,669.35,668.02,668.05,1100.0
2025-05-14 15:25:00,668.55,668.55,668.54,668.55,100.0,668.55,668.55,668.54,668.55,100.0
2025-05-14 15:30:00,668.5,669.27,667.71,667.71,2087.0,668.5,669.27,667.71,667.71,2087.0
2025-05-14 15:35:00,667.7,667.88,666.73,667.12,2668.0,667.7,667.88,666.73,667.12,2668.0
2025-05-14 15:40:00,666.96,668.87,666.96,667.81,5902.0,666.96,668.87,666.96,667.81,5902.0
2025-05-14 15:45:00,667.81,669.43,666.7,669.43,6685.0,667.81,669.43,666.7,669.43,6685.0
2025-05-14 15:50:00,669.55,670.25,668.87,670.05,6737.0,669.55,670.25,668.87,670.05,6737.0
2025-05-14 15:55:00,670.05,670.45,668.9,670.19,38824.0,670.05,670.45,668.9,670.19,38824.0
2025-05-15 09:30:00,665.0,666.25,661.1,662.39,6155.0,665.0,666.25,661.1,662.39,6155.0
2025-05-15 09:35:00,660.82,660.82,656.93,657.93,5500.0,660.82,660.82,656.93,657.93,5500.0
2025-05-15 09:40:00,660.0,660.0,659.05,659.06,727.0,660.0,660.0,659.05,659.06,727.0
2025-05-15 09:45:00,659.06,659.06,655.19,658.73,7321.0,659.06,659.06,655.19,658.73,7321.0
2025-05-15 09:50:00,657.3,657.3,654.6,656.53,800.0,657.3,657.3,654.6,656.53,800.0
2025-05-15 09:55:00,655.03,656.43,653.49,655.02,2900.0,655.03,656.43,653.49,655.02,2900.0
2025-05-15 10:00:00,655.02,655.86,654.54,655.09,26928.0,655.02,655.86,654.54,655.09,26928.0
2025-05-15 10:05:00,655.19,655.19,652.2,653.31,13426.0,655.19,655.19,652.2,653.31,13426.0
2025-05-15 10:10:00,652.31,653.0,647.62,649.14,7305.0,652.31,653.0,647.62,649.14,7305.0
2025-05-15 10:15:00,649.33,649.33,644.01,647.0,7499.0,649.33,649.33,644.01,647.0,7499.0
2025-05-15 10:20:00,649.29,649.29,647.46,648.16,1430.0,649.29,649.29,647.46,648.16,1430.0
2025-05-15 10:25:00,648.16,648.44,646.12,647.28,4010.0,648.16,648.44,646.12,647.28,4010.0
2025-05-15 10:30:00,647.28,648.44,644.56,646.94,4052.0,647.28,648.44,644.56,646.94,4052.0
2025-05-15 10:35:00,647.8,647.95,647.44,647.86,1320.0,647.8,647.95,647.44,647.86,1320.0
2025-05-15 10:40:00,646.96,652.25,646.96,652.21,5539.0,646.96,652.25,646.96,652.21,5539.0
2025-05-15 10:45:00,652.36,652.49,650.97,650.97,1823.0,652.36,652.49,650.97,650.97,1823.0
2025-05-15 10:50:00,650.92,654.63,650.92,653.99,4682.0,650.92,654.63,650.92,653.99,4682.0
2025-05-15 10:55:00,653.85,653.85,649.86,651.13,60689.0,653.85,653.85,649.86,651.13,60689.0
2025-05-15 11:00:00,652.69,654.08,652.69,653.74,1730.0,652.69,654.08,652.69,653.74,1730.0
2025-05-15 11:05:00,654.32,655.87,653.74,655.87,18687.0,654.32,655.87,653.74,655.87,18687.0
2025-05-15 11:10:00,656.22,659.74,655.73,658.87,7754.0,656.22,659.74,655.73,658.87,7754.0
2025-05-15 11:15:00,658.87,660.95,657.65,658.15,34705.0,658.87,660.95,657.65,658.15,34705.0
2025-05-15 11:20:00,658.59,659.1,657.93,657.93,1951.0,658.59,659.1,657.93,657.93,1951.0
2025-05-15 11:25:00,657.0,657.0,655.52,656.11,1758.0,657.0,657.0,655.52,656.11,1758.0
2025-05-15 11:30:00,655.63,656.86,655.21,656.24,2759.0,655.63,656.86,655.21,656.24,2759.0
2025-05-15 11:35:00,655.75,657.56,655.75,657.41,3929.0,655.75,657.56,655.75,657.41,3929.0
2025-05-15 11:40:00,657.41,658.73,657.02,658.33,1881.0,657.41,658.73,657.02,658.33,1881.0
2025-05-15 11:45:00,658.24,659.96,658.23,659.56,5619.0,658.24,659.96,658.23,659.56,5619.0
2025-05-15 11:50:00,658.97,659.93,658.96,659.68,1420.0,658.97,659.93,658.96,659.68,1420.0
2025-05-15 11:55:00,659.23,660.63,659.22,660.63,900.0,659.23,660.63,659.22,660.63,900.0
2025-05-15 12:00:00,661.23,661.23,659.69,660.29,5468.0,661.23,661.23,659.69,660.29,5468.0
2025-05-15 12:05:00,661.15,663.3,661.15,663.3,1500.0,661.15,663.3,661.15,663.3,1500.0
2025-05-15 12:10:00,662.73,662.79,661.71,662.79,6043.0,662.73,662.79,661.71,662.79,6043.0
2025-05-15 12:15:00,663.07,663.07,662.78,662.78,900.0,663.07,663.07,662.78,662.78,900.0
2025-05-15 12:20:00,662.87,662.87,660.77,660.77,9851.0,662.87,662.87,660.77,660.77,9851.0
2025-05-15 12:25:00,660.27,663.46,659.59,663.46,12500.0,660.27,663.46,659.59,663.46,12500.0
2025-05-15 12:30:00,663.11,663.47,661.98,661.98,1060.0,663.11,663.47,661.98,661.98,1060.0
2025-05-15 12:35:00,662.85,664.92,662.85,664.92,1320.0,662.85,664.92,662.85,664.92,1320.0
2025-05-15 12:40:00,664.08,664.6,664.06,664.35,952.0,664.08,664.6,664.06,664.35,952.0
2025-05-15 12:45:00,664.3,666.18,664.3,666.18,2390.0,664.3,666.18,664.3,666.18,2390.0
2025-05-15 12:50:00,664.73,664.96,664.25,664.69,6415.0,664.73,664.96,664.25,664.69,6415.0
2025-05-15 12:55:00,664.06,664.25,662.68,663.08,4806.0,664.06,664.25,662.68,663.08,4806.0
2025-05-15 13:00:00,664.06,664.41,663.93,664.2,900.0,664.06,664.41,663.93,664.2,900.0
2025-05-15 13:05:00,663.63,663.63,663.63,663.63,100.0,663.63,663.63,663.63,663.63,100.0
2025-05-15 13:10:00,664.09,664.23,663.18,663.76,2014.0,664.09,664.23,663.18,663.76,2014.0
2025-05-15 13:15:00,663.5,664.01,662.2,662.91,3874.0,663.5,664.01,662.2,662.91,3874.0
2025-05-15 13:20:00,663.65,663.67,663.0,663.67,1200.0,663.65,663.67,663.0,663.67,1200.0
2025-05-15 13:25:00,662.35,662.9,662.33,662.89,601.0,662.35,662.9,662.33,662.89,601.0
2025-05-15 13:30:00,662.16,662.21,661.38,661.38,2077.0,662.16,662.21,661.38,661.38,2077.0
2025-05-15 13:35:00,661.13,661.14,661.09,661.09,200.0,661.13,661.14,661.09,661.09,200.0
2025-05-15 13:40:00,661.11,663.0,661.11,662.41,6116.0,661.11,663.0,661.11,662.41,6116.0
2025-05-15 13:45:00,662.41,662.41,661.17,662.03,1478.0,662.41,662.41,661.17,662.03,1478.0
2025-05-15 13:50:00,662.03,662.03,662.03,662.03,0.0,662.03,662.03,662.03,662.03,0.0
2025-05-15 13:55:00,661.06,661.56,660.67,660.67,1665.0,661.06,661.56,660.67,660.67,1665.0
2025-05-15 14:00:00,659.98,660.76,659.74,659.74,700.0,659.98,660.76,659.74,659.74,700.0
2025-05-15 14:05:00,659.74,659.74,659.74,659.74,0.0,659.74,659.74,659.74,659.74,0.0
2025-05-15 14:10:00,658.95,659.18,658.71,658.71,700.0,658.95,659.18,658.71,658.71,700.0
2025-05-15 14:15:00,659.22,659.22,657.37,657.37,600.0,659.22,659.22,657.37,657.37,600.0
2025-05-15 14:20:00,658.02,659.49,657.38,659.35,8632.0,658.02,659.49,657.38,659.35,8632.0
2025-05-15 14:25:00,658.85,659.92,658.85,659.19,500.0,658.85,659.92,658.85,659.19,500.0
2025-05-15 14:30:00,659.93,660.63,659.93,660.63,267.0,659.93,660.63,659.93,660.63,267.0
2025-05-15 14:35:00,659.93,660.08,659.46,660.08,500.0,659.93,660.08,659.46,660.08,500.0
2025-05-15 14:40:00,659.3,660.41,659.3,660.41,1020.0,659.3,660.41,659.3,660.41,1020.0
2025-05-15 14:45:00,660.23,660.51,659.76,660.09,1301.0,660.23,660.51,659.76,660.09,1301.0
2025-05-15 14:50:00,660.98,660.99,660.98,660.98,150.0,660.98,660.99,660.98,660.98,150.0
2025-05-15 14:55:00,660.0,663.33,660.0,661.22,8990.0,660.0,663.33,660.0,661.22,8990.0
2025-05-15 15:00:00,661.89,664.3,661.89,662.62,10165.0,661.89,664.3,661.89,662.62,10165.0
2025-05-15 15:05:00,662.52,665.07,662.52,664.0,13435.0,662.52,665.07,662.52,664.0,13435.0
2025-05-15 15:10:00,663.83,663.83,663.83,663.83,434.0,663.83,663.83,663.83,663.83,434.0
2025-05-15 15:15:00,663.83,664.16,662.49,664.16,4938.0,663.83,664.16,662.49,664.16,4938.0
2025-05-15 15:20:00,664.26,664.85,661.99,663.14,8443.0,664.26,664.85,661.99,663.14,8443.0
2025-05-15 15:25:00,662.61,662.61,661.48,661.49,8681.0,662.61,662.61,661.48,661.49,8681.0
2025-05-15 15:30:00,662.29,662.99,662.1,662.11,1400.0,662.29,662.99,662.1,662.11,1400.0
2025-05-15 15:35:00,662.1,662.43,662.09,662.43,1802.0,662.1,662.43,662.09,662.43,1802.0
2025-05-15 15:40:00,662.42,664.32,662.41,663.21,11168.0,662.42,664.32,662.41,663.21,11168.0
2025-05-15 15:45:00,663.28,663.28,661.36,661.79,5965.0,663.28,663.28,661.36,661.79,5965.0
2025-05-15 15:50:00,662.48,663.58,659.83,663.08,23461.0,662.48,663.58,659.83,663.08,23461.0
2025-05-15 15:55:00,663.02,664.32,662.01,663.63,44210.0,663.02,664.32,662.01,663.63,44210.0
2025-05-16 09:30:00,664.77,664.77,663.95,663.95,3991.0,664.77,664.77,663.95,663.95,3991.0
2025-05-16 09:35:00,663.95,663.95,663.95,663.95,0.0,663.95,663.95,663.95,663.95,0.0
2025-05-16 09:40:00,664.0,664.0,662.98,662.99,525.0,664.0,664.0,662.98,662.99,525.0
2025-05-16 09:45:00,663.36,665.27,663.36,665.27,2240.0,663.36,665.27,663.36,665.27,2240.0
2025-05-16 09:50:00,663.69,665.15,663.23,663.23,434.0,663.69,665.15,663.23,663.23,434.0
2025-05-16 09:55:00,664.38,665.72,664.37,665.72,2451.0,664.38,665.72,664.37,665.72,2451.0
2025-05-16 10:00:00,665.72,667.06,663.76,664.13,5574.0,665.72,667.06,663.76,664.13,5574.0
2025-05-16 10:05:00,664.13,664.13,663.77,663.77,2733.0,664.13,664.13,663.77,663.77,2733.0
2025-05-16 10:10:00,664.02,664.53,663.5,663.5,4081.0,664.02,664.53,663.5,663.5,4081.0
2025-05-16 10:15:00,663.95,667.33,663.45,667.04,6481.0,663.95,667.33,663.45,667.04,6481.0
2025-05-16 10:20:00,667.04,667.04,664.82,665.27,4959.0,667.04,667.04,664.82,665.27,4959.0
2025-05-16 10:25:00,665.49,669.02,665.33,665.46,6300.0,665.49,669.02,665.33,665.46,6300.0
2025-05-16 10:30:00,665.46,665.46,663.0,664.22,3340.0,665.46,665.46,663.0,664.22,3340.0
2025-05-16 10:35:00,664.22,664.64,663.0,663.36,3754.0,664.22,664.64,663.0,663.36,3754.0
2025-05-16 10:40:00,662.95,662.95,662.02,662.21,600.0,662.95,662.95,662.02,662.21,600.0
2025-05-16 10:45:00,661.18,662.71,661.17,661.67,629.0,661.18,662.71,661.17,661.67,629.0
2025-05-16 10:50:00,662.81,663.19,661.44,662.66,2802.0,662.81,663.19,661.44,662.66,2802.0
2025-05-16 10:55:00,664.0,664.6,664.0,664.6,300.0,664.0,664.6,664.0,664.6,300.0
2025-05-16 11:00:00,664.0,664.0,661.9,662.38,1600.0,664.0,664.0,661.9,662.38,1600.0
2025-05-16 11:05:00,662.13,662.43,660.88,662.43,1894.0,662.13,662.43,660.88,662.43,1894.0
2025-05-16 11:10:00,661.93,661.93,661.93,661.93,792.0,661.93,661.93,661.93,661.93,792.0
2025-05-16 11:15:00,661.09,661.1,659.95,661.1,7405.0,661.09,661.1,659.95,661.1,7405.0
2025-05-16 11:20:00,661.56,662.76,661.56,661.63,1879.0,661.56,662.76,661.56,661.63,1879.0
2025-05-16 11:25:00,661.73,662.87,661.73,662.87,395.0,661.73,662.87,661.73,662.87,395.0
2025-05-16 11:30:00,662.68,663.83,662.67,663.79,868.0,662.68,663.83,662.67,663.79,868.0
2025-05-16 11:35:00,663.82,664.48,663.82,664.48,804.0,663.82,664.48,663.82,664.48,804.0
2025-05-16 11:40:00,664.6,665.49,664.6,664.98,800.0,664.6,665.49,664.6,664.98,800.0
2025-05-16 11:45:00,665.08,665.7,665.06,665.07,700.0,665.08,665.7,665.06,665.07,700.0
2025-05-16 11:50:00,665.07,665.07,663.7,663.7,4256.0,665.07,665.07,663.7,663.7,4256.0
2025-05-16 11:55:00,664.38,664.46,664.16,664.46,1500.0,664.38,664.46,664.16,664.46,1500.0
2025-05-16 12:00:00,664.46,664.46,663.32,663.98,4200.0,664.46,664.46,663.32,663.98,4200.0
2025-05-16 12:05:00,664.0,664.0,663.99,664.0,200.0,664.0,664.0,663.99,664.0,200.0
2025-05-16 12:10:00,664.59,664.59,663.59,664.49,6350.0,664.59,664.59,663.59,664.49,6350.0
2025-05-16 12:15:00,664.8,665.35,664.2,664.87,2600.0,664.8,665.35,664.2,664.87,2600.0
2025-05-16 12:20:00,664.87,665.83,664.87,665.83,300.0,664.87,665.83,664.87,665.83,300.0
2025-05-16 12:25:00,666.24,666.24,665.26,665.27,1490.0,666.24,666.24,665.26,665.27,1490.0
2025-05-16 12:30:00,665.37,665.7,664.58,665.18,7371.0,665.37,665.7,664.58,665.18,7371.0
2025-05-16 12:35:00,665.18,667.93,665.05,667.35,8095.0,665.18,667.93,665.05,667.35,8095.0
2025-05-16 12:40:00,667.42,667.42,667.42,667.42,452.0,667.42,667.42,667.42,667.42,452.0
2025-05-16 12:45:00,667.42,667.42,666.84,667.35,1089.0,667.42,667.42,666.84,667.35,1089.0
2025-05-16 12:50:00,667.06,667.83,666.52,666.72,4112.0,667.06,667.83,666.52,666.72,4112.0
2025-05-16 12:55:00,666.95,666.95,666.84,666.85,630.0,666.95,666.95,666.84,666.85,630.0
2025-05-16 13:00:00,666.85,666.85,664.86,666.35,12694.0,666.85,666.85,664.86,666.35,12694.0
2025-05-16 13:05:00,666.47,666.47,665.68,666.06,1755.0,666.47,666.47,665.68,666.06,1755.0
2025-05-16 13:10:00,666.03,666.17,665.38,666.17,3115.0,666.03,666.17,665.38,666.17,3115.0
2025-05-16 13:15:00,666.05,666.7,666.04,666.7,2314.0,666.05,666.7,666.04,666.7,2314.0
2025-05-16 13:20:00,666.7,666.7,666.7,666.7,0.0,666.7,666.7,666.7,666.7,0.0
2025-05-16 13:25:00,666.99,666.99,666.38,666.38,808.0,666.99,666.99,666.38,666.38,808.0
2025-05-16 13:30:00,666.99,668.55,666.99,668.1,1613.0,666.99,668.55,666.99,668.1,1613.0
2025-05-16 13:35:00,668.2,668.66,667.17,667.86,10697.0,668.2,668.66,667.17,667.86,10697.0
2025-05-16 13:40:00,667.75,667.76,665.99,666.55,1214.0,667.75,667.76,665.99,666.55,1214.0
2025-05-16 13:45:00,665.76,665.77,665.76,665.76,300.0,665.76,665.77,665.76,665.76,300.0
2025-05-16 13:50:00,665.94,665.94,665.68,665.85,1269.0,665.94,665.94,665.68,665.85,1269.0
2025-05-16 13:55:00,665.79,666.84,665.32,666.84,3470.0,665.79,666.84,665.32,666.84,3470.0
2025-05-16 14:00:00,667.16,667.63,666.51,667.31,2365.0,667.16,667.63,666.51,667.31,2365.0
2025-05-16 14:05:00,666.84,666.84,666.16,666.54,1314.0,666.84,666.84,666.16,666.54,1314.0
2025-05-16 14:10:00,667.17,667.17,667.17,667.17,100.0,667.17,667.17,667.17,667.17,100.0
2025-05-16 14:15:00,667.21,667.22,666.85,666.86,1178.0,667.21,667.22,666.85,666.86,1178.0
2025-05-16 14:20:00,666.88,666.89,666.67,666.85,1195.0,666.88,666.89,666.67,666.85,1195.0
2025-05-16 14:25:00,666.95,667.52,666.3,667.47,9051.0,666.95,667.52,666.3,667.47,9051.0
2025-05-16 14:30:00,667.21,667.84,666.64,666.64,5782.0,667.21,667.84,666.64,666.64,5782.0
2025-05-16 14:35:00,666.77,667.72,666.77,667.5,603.0,666.77,667.72,666.77,667.5,603.0
2025-05-16 14:40:00,667.5,669.17,667.46,669.07,4826.0,667.5,669.17,667.46,669.07,4826.0
2025-05-16 14:45:00,668.7,669.46,668.29,669.0,11432.0,668.7,669.46,668.29,669.0,11432.0
2025-05-16 14:50:00,669.07,669.33,668.89,668.97,4780.0,669.07,669.33,668.89,668.97,4780.0
2025-05-16 14:55:00,668.76,668.95,667.66,667.75,2850.0,668.76,668.95,667.66,667.75,2850.0
2025-05-16 15:00:00,667.75,667.88,666.81,666.81,500.0,667.75,667.88,666.81,666.81,500.0
2025-05-16 15:05:00,666.49,666.5,666.25,666.42,1718.0,666.49,666.5,666.25,666.42,1718.0
2025-05-16 15:10:00,665.94,665.94,665.31,665.32,1000.0,665.94,665.94,665.31,665.32,1000.0
2025-05-16 15:15:00,664.74,665.46,663.58,665.24,18375.0,664.74,665.46,663.58,665.24,18375.0
2025-05-16 15:20:00,664.78,664.78,663.92,664.51,7225.0,664.78,664.78,663.92,664.51,7225.0
2025-05-16 15:25:00,664.22,664.22,664.21,664.22,1000.0,664.22,664.22,664.21,664.22,1000.0
2025-05-16 15:30:00,664.31,664.76,663.44,663.44,2081.0,664.31,664.76,663.44,663.44,2081.0
2025-05-16 15:35:00,662.78,662.89,661.72,662.53,3858.0,662.78,662.89,661.72,662.53,3858.0
2025-05-16 15:40:00,661.75,662.78,661.72,662.75,5335.0,661.75,662.78,661.72,662.75,5335.0
2025-05-16 15:45:00,662.86,663.6,661.99,662.98,16928.0,662.86,663.6,661.99,662.98,16928.0
2025-05-16 15:50:00,662.98,662.98,660.31,660.49,15609.0,662.98,662.98,660.31,660.49,15609.0
2025-05-16 15:55:00,660.58,661.26,658.91,661.22,32271.0,660.58,661.26,658.91,661.22,32271.0
2025-05-19 09:30:00,650.03,650.03,645.65,647.22,9796.0,650.03,650.03,645.65,647.22,9796.0
2025-05-19 09:35:00,647.66,649.16,647.0,647.0,814.0,647.66,649.16,647.0,647.0,814.0
2025-05-19 09:40:00,647.04,654.34,647.04,649.51,7229.0,647.04,654.34,647.04,649.51,7229.0
2025-05-19 09:45:00,649.37,650.82,646.92,647.85,3715.0,649.37,650.82,646.92,647.85,3715.0
2025-05-19 09:50:00,649.71,651.56,648.44,649.0,3442.0,649.71,651.56,648.44,649.0,3442.0
2025-05-19 09:55:00,649.19,649.63,648.1,648.54,3242.0,649.19,649.63,648.1,648.54,3242.0
2025-05-19 10:00:00,648.54,650.88,647.39,650.88,3265.0,648.54,650.88,647.39,650.88,3265.0
2025-05-19 10:05:00,649.29,649.29,647.89,647.89,1765.0,649.29,649.29,647.89,647.89,1765.0
2025-05-19 10:10:00,647.88,648.93,647.77,648.93,707.0,647.88,648.93,647.77,648.93,707.0
2025-05-19 10:15:00,648.96,648.96,647.0,647.02,1771.0,648.96,648.96,647.0,647.02,1771.0
2025-05-19 10:20:00,646.71,647.21,646.06,646.69,2525.0,646.71,647.21,646.06,646.69,2525.0
2025-05-19 10:25:00,645.0,645.0,644.08,644.09,3104.0,645.0,645.0,644.08,644.09,3104.0
2025-05-19 10:30:00,644.18,644.7,644.07,644.07,600.0,644.18,644.7,644.07,644.07,600.0
2025-05-19 10:35:00,644.7,645.59,644.0,645.27,1619.0,644.7,645.59,644.0,645.27,1619.0
2025-05-19 10:40:00,645.5,645.6,644.89,645.6,1500.0,645.5,645.6,644.89,645.6,1500.0
2025-05-19 10:45:00,645.6,645.85,645.5,645.7,2100.0,645.6,645.85,645.5,645.7,2100.0
2025-05-19 10:50:00,645.7,645.7,645.7,645.7,0.0,645.7,645.7,645.7,645.7,0.0
2025-05-19 10:55:00,646.34,646.34,644.83,644.83,674.0,646.34,646.34,644.83,644.83,674.0
2025-05-19 11:00:00,646.78,647.25,646.78,647.25,200.0,646.78,647.25,646.78,647.25,200.0
2025-05-19 11:05:00,646.77,646.78,646.0,646.0,300.0,646.77,646.78,646.0,646.0,300.0
2025-05-19 11:10:00,647.18,648.68,647.17,648.67,400.0,647.18,648.68,647.17,648.67,400.0
2025-05-19 11:15:00,648.43,648.43,648.11,648.11,300.0,648.43,648.43,648.11,648.11,300.0
2025-05-19 11:20:00,647.19,647.19,646.8,646.8,423.0,647.19,647.19,646.8,646.8,423.0
2025-05-19 11:25:00,645.95,645.95,645.38,645.38,400.0,645.95,645.95,645.38,645.38,400.0
2025-05-19 11:30:00,646.08,646.79,645.47,646.79,500.0,646.08,646.79,645.47,646.79,500.0
2025-05-19 11:35:00,647.64,648.93,647.64,648.92,400.0,647.64,648.93,647.64,648.92,400.0
2025-05-19 11:40:00,647.5,648.54,647.5,648.32,1149.0,647.5,648.54,647.5,648.32,1149.0
2025-05-19 11:45:00,648.06,648.06,647.5,647.77,857.0,648.06,648.06,647.5,647.77,857.0
2025-05-19 11:50:00,646.45,646.45,646.45,646.45,100.0,646.45,646.45,646.45,646.45,100.0
2025-05-19 11:55:00,647.25,647.85,647.24,647.85,900.0,647.25,647.85,647.24,647.85,900.0
2025-05-19 12:00:00,647.85,647.85,647.85,647.85,0.0,647.85,647.85,647.85,647.85,0.0
2025-05-19 12:05:00,648.31,648.32,648.31,648.31,200.0,648.31,648.32,648.31,648.31,200.0
2025-05-19 12:10:00,648.44,648.44,647.48,648.11,1200.0,648.44,648.44,647.48,648.11,1200.0
2025-05-19 12:15:00,648.31,648.31,647.79,647.79,500.0,648.31,648.31,647.79,647.79,500.0
2025-05-19 12:20:00,646.92,648.29,646.92,648.22,800.0,646.92,648.29,646.92,648.22,800.0
2025-05-19 12:25:00,648.21,648.75,648.16,648.16,1552.0,648.21,648.75,648.16,648.16,1552.0
2025-05-19 12:30:00,648.16,648.17,648.1,648.17,600.0,648.16,648.17,648.1,648.17,600.0
2025-05-19 12:35:00,647.92,647.92,647.92,647.92,100.0,647.92,647.92,647.92,647.92,100.0
2025-05-19 12:40:00,647.7,647.71,647.4,647.4,700.0,647.7,647.71,647.4,647.4,700.0
2025-05-19 12:45:00,647.4,647.4,647.4,647.4,0.0,647.4,647.4,647.4,647.4,0.0
2025-05-19 12:50:00,646.96,647.47,646.95,647.3,863.0,646.96,647.47,646.95,647.3,863.0
2025-05-19 12:55:00,647.3,647.3,647.3,647.3,0.0,647.3,647.3,647.3,647.3,0.0
2025-05-19 13:00:00,647.31,649.89,647.31,649.89,1519.0,647.31,649.89,647.31,649.89,1519.0
2025-05-19 13:05:00,649.19,650.63,649.19,650.1,820.0,649.19,650.63,649.19,650.1,820.0
2025-05-19 13:10:00,650.07,650.07,649.85,649.94,300.0,650.07,650.07,649.85,649.94,300.0
2025-05-19 13:15:00,649.19,649.7,648.67,649.63,2199.0,649.19,649.7,648.67,649.63,2199.0
2025-05-19 13:20:00,649.57,649.68,649.56,649.67,705.0,649.57,649.68,649.56,649.67,705.0
2025-05-19 13:25:00,649.02,649.47,649.01,649.47,990.0,649.02,649.47,649.01,649.47,990.0
2025-05-19 13:30:00,649.43,649.94,648.02,649.94,1084.0,649.43,649.94,648.02,649.94,1084.0
2025-05-19 13:35:00,649.94,649.94,649.94,649.94,0.0,649.94,649.94,649.94,649.94,0.0
2025-05-19 13:40:00,650.05,651.18,650.04,651.16,1300.0,650.05,651.18,650.04,651.16,1300.0
2025-05-19 13:45:00,651.66,651.66,650.23,650.23,400.0,651.66,651.66,650.23,650.23,400.0
2025-05-19 13:50:00,650.22,651.39,650.14,650.14,1663.0,650.22,651.39,650.14,650.14,1663.0
2025-05-19 13:55:00,650.36,650.36,650.28,650.29,1100.0,650.36,650.36,650.28,650.29,1100.0
2025-05-19 14:00:00,650.33,650.33,649.48,649.94,8834.0,650.33,650.33,649.48,649.94,8834.0
2025-05-19 14:05:00,649.84,650.09,649.72,650.0,1393.0,649.84,650.09,649.72,650.0,1393.0
2025-05-19 14:10:00,649.93,649.93,649.93,649.93,112.0,649.93,649.93,649.93,649.93,112.0
2025-05-19 14:15:00,649.83,649.83,649.47,649.83,3030.0,649.83,649.83,649.47,649.83,3030.0
2025-05-19 14:20:00,649.83,650.0,649.83,649.83,1154.0,649.83,650.0,649.83,649.83,1154.0
2025-05-19 14:25:00,650.0,650.38,649.5,649.82,3689.0,650.0,650.38,649.5,649.82,3689.0
2025-05-19 14:30:00,649.11,650.13,649.05,650.13,2572.0,649.11,650.13,649.05,650.13,2572.0
2025-05-19 14:35:00,650.13,650.41,650.12,650.41,200.0,650.13,650.41,650.12,650.41,200.0
2025-05-19 14:40:00,650.35,650.97,649.57,650.09,1991.0,650.35,650.97,649.57,650.09,1991.0
2025-05-19 14:45:00,650.09,651.42,650.08,651.42,1198.0,650.09,651.42,650.08,651.42,1198.0
2025-05-19 14:50:00,651.44,651.95,651.02,651.95,1475.0,651.44,651.95,651.02,651.95,1475.0
2025-05-19 14:55:00,651.75,652.0,651.69,651.92,500.0,651.75,652.0,651.69,651.92,500.0
2025-05-19 15:00:00,652.0,652.0,650.89,650.89,1609.0,652.0,652.0,650.89,650.89,1609.0
2025-05-19 15:05:00,650.43,651.0,650.11,650.5,1799.0,650.43,651.0,650.11,650.5,1799.0
2025-05-19 15:10:00,650.5,651.0,650.26,650.7,11831.0,650.5,651.0,650.26,650.7,11831.0
2025-05-19 15:15:00,650.82,650.94,650.38,650.49,1520.0,650.82,650.94,650.38,650.49,1520.0
2025-05-19 15:20:00,650.32,650.4,649.68,649.69,4545.0,650.32,650.4,649.68,649.69,4545.0
2025-05-19 15:25:00,649.69,649.69,648.6,649.09,2937.0,649.69,649.69,648.6,649.09,2937.0
2025-05-19 15:30:00,648.68,648.96,648.54,648.84,3200.0,648.68,648.96,648.54,648.84,3200.0
2025-05-19 15:35:00,649.15,649.15,649.08,649.08,615.0,649.15,649.15,649.08,649.08,615.0
2025-05-19 15:40:00,649.03,649.03,648.01,648.01,1844.0,649.03,649.03,648.01,648.01,1844.0
2025-05-19 15:45:00,648.3,648.44,647.7,647.7,1150.0,648.3,648.44,647.7,647.7,1150.0
2025-05-19 15:50:00,648.18,649.28,648.05,648.46,4783.0,648.18,649.28,648.05,648.46,4783.0
2025-05-19 15:55:00,648.43,648.55,647.25,647.79,14097.0,648.43,648.55,647.25,647.79,14097.0
2025-05-20 09:30:00,645.54,645.54,641.24,643.06,14418.0,645.54,645.54,641.24,643.06,14418.0
2025-05-20 09:35:00,643.06,645.23,642.96,645.23,817.0,643.06,645.23,642.96,645.23,817.0
2025-05-20 09:40:00,644.32,644.32,644.32,644.32,100.0,644.32,644.32,644.32,644.32,100.0
2025-05-20 09:45:00,645.18,645.18,642.66,643.35,1130.0,645.18,645.18,642.66,643.35,1130.0
2025-05-20 09:50:00,643.35,644.15,643.22,644.15,800.0,643.35,644.15,643.22,644.15,800.0
2025-05-20 09:55:00,644.13,645.06,642.72,643.71,1656.0,644.13,645.06,642.72,643.71,1656.0
2025-05-20 10:00:00,644.52,644.67,643.71,644.45,1700.0,644.52,644.67,643.71,644.45,1700.0
2025-05-20 10:05:00,643.81,643.98,643.08,643.08,1054.0,643.81,643.98,643.08,643.08,1054.0
2025-05-20 10:10:00,642.58,642.58,641.53,641.53,300.0,642.58,642.58,641.53,641.53,300.0
2025-05-20 10:15:00,642.16,643.26,642.0,643.26,1200.0,642.16,643.26,642.0,643.26,1200.0
2025-05-20 10:20:00,643.8,644.6,643.79,644.0,700.0,643.8,644.6,643.79,644.0,700.0
2025-05-20 10:25:00,644.22,645.02,644.22,644.99,2400.0,644.22,645.02,644.22,644.99,2400.0
2025-05-20 10:30:00,644.99,644.99,644.26,644.46,541.0,644.99,644.99,644.26,644.46,541.0
2025-05-20 10:35:00,644.59,645.48,644.11,645.48,2800.0,644.59,645.48,644.11,645.48,2800.0
2025-05-20 10:40:00,645.23,646.75,645.23,645.93,4154.0,645.23,646.75,645.23,645.93,4154.0
2025-05-20 10:45:00,645.86,645.86,645.42,645.6,600.0,645.86,645.86,645.42,645.6,600.0
2025-05-20 10:50:00,645.6,645.8,644.68,644.93,1216.0,645.6,645.8,644.68,644.93,1216.0
2025-05-20 10:55:00,643.7,643.7,639.74,642.49,1775.0,643.7,643.7,639.74,642.49,1775.0
2025-05-20 11:00:00,642.49,642.49,642.49,642.49,500.0,642.49,642.49,642.49,642.49,500.0
2025-05-20 11:05:00,642.76,643.03,642.74,642.75,1250.0,642.76,643.03,642.74,642.75,1250.0
2025-05-20 11:10:00,643.6,643.6,642.74,643.12,2100.0,643.6,643.6,642.74,643.12,2100.0
2025-05-20 11:15:00,643.12,643.12,643.12,643.12,0.0,643.12,643.12,643.12,643.12,0.0
2025-05-20 11:20:00,643.83,643.83,643.5,643.79,300.0,643.83,643.83,643.5,643.79,300.0
2025-05-20 11:25:00,643.79,643.79,643.79,643.79,0.0,643.79,643.79,643.79,643.79,0.0
2025-05-20 11:30:00,644.12,644.12,642.83,643.6,2676.0,644.12,644.12,642.83,643.6,2676.0
2025-05-20 11:35:00,643.61,643.61,642.41,642.41,308.0,643.61,643.61,642.41,642.41,308.0
2025-05-20 11:40:00,642.41,642.41,642.41,642.41,0.0,642.41,642.41,642.41,642.41,0.0
2025-05-20 11:45:00,641.61,641.75,641.61,641.75,400.0,641.61,641.75,641.61,641.75,400.0
2025-05-20 11:50:00,642.51,642.52,641.88,641.88,234.0,642.51,642.52,641.88,641.88,234.0
2025-05-20 11:55:00,642.12,642.23,641.74,641.8,800.0,642.12,642.23,641.74,641.8,800.0
2025-05-20 12:00:00,641.65,641.65,641.65,641.65,200.0,641.65,641.65,641.65,641.65,200.0
2025-05-20 12:05:00,641.67,641.67,640.58,640.58,2208.0,641.67,641.67,640.58,640.58,2208.0
2025-05-20 12:10:00,640.49,640.49,640.49,640.49,100.0,640.49,640.49,640.49,640.49,100.0
2025-05-20 12:15:00,640.29,640.47,639.65,639.65,1120.0,640.29,640.47,639.65,639.65,1120.0
2025-05-20 12:20:00,640.22,640.22,638.85,639.33,5314.0,640.22,640.22,638.85,639.33,5314.0
2025-05-20 12:25:00,638.87,640.09,638.5,640.04,3337.0,638.87,640.09,638.5,640.04,3337.0
2025-05-20 12:30:00,639.25,640.95,639.24,640.95,1003.0,639.25,640.95,639.24,640.95,1003.0
2025-05-20 12:35:00,641.55,641.55,641.55,641.55,100.0,641.55,641.55,641.55,641.55,100.0
2025-05-20 12:40:00,641.97,642.69,641.96,642.24,300.0,641.97,642.69,641.96,642.24,300.0
2025-05-20 12:45:00,642.23,642.33,641.66,642.33,300.0,642.23,642.33,641.66,642.33,300.0
2025-05-20 12:50:00,642.05,642.05,642.05,642.05,100.0,642.05,642.05,642.05,642.05,100.0
2025-05-20 12:55:00,642.32,643.55,642.11,643.55,1640.0,642.32,643.55,642.11,643.55,1640.0
2025-05-20 13:00:00,643.39,643.55,642.86,642.87,800.0,643.39,643.55,642.86,642.87,800.0
2025-05-20 13:05:00,642.87,643.55,642.86,643.55,300.0,642.87,643.55,642.86,643.55,300.0
2025-05-20 13:10:00,642.86,642.87,641.41,641.96,1700.0,642.86,642.87,641.41,641.96,1700.0
2025-05-20 13:15:00,641.45,641.96,641.3,641.3,1218.0,641.45,641.96,641.3,641.3,1218.0
2025-05-20 13:20:00,641.3,641.32,641.3,641.32,200.0,641.3,641.32,641.3,641.32,200.0
2025-05-20 13:25:00,641.32,641.4,640.62,641.4,1200.0,641.32,641.4,640.62,641.4,1200.0
2025-05-20 13:30:00,641.53,642.22,641.3,641.31,1499.0,641.53,642.22,641.3,641.31,1499.0
2025-05-20 13:35:00,641.31,641.35,641.3,641.34,629.0,641.31,641.35,641.3,641.34,629.0
2025-05-20 13:40:00,641.91,642.11,641.54,641.6,1494.0,641.91,642.11,641.54,641.6,1494.0
2025-05-20 13:45:00,641.6,641.6,640.96,640.96,400.0,641.6,641.6,640.96,640.96,400.0
2025-05-20 13:50:00,640.93,641.2,640.82,641.2,1142.0,640.93,641.2,640.82,641.2,1142.0
2025-05-20 13:55:00,641.1,642.45,640.66,642.03,10324.0,641.1,642.45,640.66,642.03,10324.0
2025-05-20 14:00:00,642.76,642.86,641.75,641.79,1460.0,642.76,642.86,641.75,641.79,1460.0
2025-05-20 14:05:00,641.76,642.14,641.75,642.09,2521.0,641.76,642.14,641.75,642.09,2521.0
2025-05-20 14:10:00,642.1,642.36,641.77,642.3,566.0,642.1,642.36,641.77,642.3,566.0
2025-05-20 14:15:00,642.01,642.57,642.01,642.57,7279.0,642.01,642.57,642.01,642.57,7279.0
2025-05-20 14:20:00,642.64,642.64,641.51,641.51,1156.0,642.64,642.64,641.51,641.51,1156.0
2025-05-20 14:25:00,640.8,640.98,640.65,640.69,618.0,640.8,640.98,640.65,640.69,618.0
2025-05-20 14:30:00,640.52,640.71,640.5,640.71,900.0,640.52,640.71,640.5,640.71,900.0
2025-05-20 14:35:00,640.53,641.55,640.53,641.22,1685.0,640.53,641.55,640.53,641.22,1685.0
2025-05-20 14:40:00,640.93,642.3,640.93,641.76,3529.0,640.93,642.3,640.93,641.76,3529.0
2025-05-20 14:45:00,641.76,642.08,641.56,642.08,10437.0,641.76,642.08,641.56,642.08,10437.0
2025-05-20 14:50:00,641.75,642.06,640.85,640.86,2376.0,641.75,642.06,640.85,640.86,2376.0
2025-05-20 14:55:00,640.53,641.5,640.12,641.25,9903.0,640.53,641.5,640.12,641.25,9903.0
2025-05-20 15:00:00,640.73,640.75,640.32,640.74,8200.0,640.73,640.75,640.32,640.74,8200.0
2025-05-20 15:05:00,640.69,640.69,639.25,639.25,3146.0,640.69,640.69,639.25,639.25,3146.0
2025-05-20 15:10:00,639.02,639.14,638.91,639.06,1100.0,639.02,639.14,638.91,639.06,1100.0
2025-05-20 15:15:00,639.54,640.38,639.54,640.15,2400.0,639.54,640.38,639.54,640.15,2400.0
2025-05-20 15:20:00,640.07,640.72,639.97,640.29,3448.0,640.07,640.72,639.97,640.29,3448.0
2025-05-20 15:25:00,640.35,640.43,640.35,640.36,865.0,640.35,640.43,640.35,640.36,865.0
2025-05-20 15:30:00,640.4,641.08,640.4,640.76,2761.0,640.4,641.08,640.4,640.76,2761.0
2025-05-20 15:35:00,640.72,641.38,640.72,640.99,1812.0,640.72,641.38,640.72,640.99,1812.0
2025-05-20 15:40:00,640.95,641.03,640.22,640.22,2305.0,640.95,641.03,640.22,640.22,2305.0
2025-05-20 15:45:00,640.51,640.56,639.04,639.04,5575.0,640.51,640.56,639.04,639.04,5575.0
2025-05-20 15:50:00,638.9,640.8,637.87,640.8,14721.0,638.9,640.8,637.87,640.8,14721.0
2025-05-20 15:55:00,640.35,642.09,639.28,641.18,37409.0,640.35,642.09,639.28,641.18,37409.0
2025-05-21 09:30:00,635.0,635.75,630.09,631.3,5739.0,635.0,635.75,630.09,631.3,5739.0
2025-05-21 09:35:00,634.2,634.2,631.59,631.6,509.0,634.2,634.2,631.59,631.6,509.0
2025-05-21 09:40:00,634.75,636.13,634.6,636.13,500.0,634.75,636.13,634.6,636.13,500.0
2025-05-21 09:45:00,637.81,637.81,637.71,637.72,200.0,637.81,637.81,637.71,637.72,200.0
2025-05-21 09:50:00,637.82,638.49,637.82,638.49,200.0,637.82,638.49,637.82,638.49,200.0
2025-05-21 09:55:00,637.1,638.44,636.88,638.22,1508.0,637.1,638.44,636.88,638.22,1508.0
2025-05-21 10:00:00,639.75,639.75,639.28,639.28,600.0,639.75,639.75,639.28,639.28,600.0
2025-05-21 10:05:00,639.43,639.43,639.08,639.41,507.0,639.43,639.43,639.08,639.41,507.0
2025-05-21 10:10:00,638.67,638.67,637.45,638.22,1877.0,638.67,638.67,637.45,638.22,1877.0
2025-05-21 10:15:00,637.55,638.29,636.69,638.29,1618.0,637.55,638.29,636.69,638.29,1618.0
2025-05-21 10:20:00,638.29,638.29,638.29,638.29,200.0,638.29,638.29,638.29,638.29,200.0
2025-05-21 10:25:00,637.81,638.3,636.07,636.94,2080.0,637.81,638.3,636.07,636.94,2080.0
2025-05-21 10:30:00,636.94,636.94,636.94,636.94,0.0,636.94,636.94,636.94,636.94,0.0
2025-05-21 10:35:00,636.81,636.81,635.61,636.49,1418.0,636.81,636.81,635.61,636.49,1418.0
2025-05-21 10:40:00,636.49,636.49,636.48,636.49,300.0,636.49,636.49,636.48,636.49,300.0
2025-05-21 10:45:00,635.39,635.41,635.39,635.41,800.0,635.39,635.41,635.39,635.41,800.0
2025-05-21 10:50:00,635.45,637.18,635.21,635.62,2303.0,635.45,637.18,635.21,635.62,2303.0
2025-05-21 10:55:00,635.71,638.01,634.81,638.01,10100.0,635.71,638.01,634.81,638.01,10100.0
2025-05-21 11:00:00,636.31,637.04,636.18,636.23,2296.0,636.31,637.04,636.18,636.23,2296.0
2025-05-21 11:05:00,636.13,637.32,635.55,637.32,10315.0,636.13,637.32,635.55,637.32,10315.0
2025-05-21 11:10:00,637.62,637.63,637.22,637.63,1100.0,637.62,637.63,637.22,637.63,1100.0
2025-05-21 11:15:00,636.99,637.02,635.93,636.45,14016.0,636.99,637.02,635.93,636.45,14016.0
2025-05-21 11:20:00,636.55,636.82,635.83,636.48,3042.0,636.55,636.82,635.83,636.48,3042.0
2025-05-21 11:25:00,636.48,636.6,636.13,636.51,1581.0,636.48,636.6,636.13,636.51,1581.0
2025-05-21 11:30:00,636.51,637.58,636.51,637.2,18004.0,636.51,637.58,636.51,637.2,18004.0
2025-05-21 11:35:00,637.05,637.43,635.29,635.61,2527.0,637.05,637.43,635.29,635.61,2527.0
2025-05-21 11:40:00,635.65,636.39,635.52,636.18,5120.0,635.65,636.39,635.52,636.18,5120.0
2025-05-21 11:45:00,636.47,636.58,635.99,636.4,3809.0,636.47,636.58,635.99,636.4,3809.0
2025-05-21 11:50:00,636.49,637.83,636.31,637.75,800.0,636.49,637.83,636.31,637.75,800.0
2025-05-21 11:55:00,636.81,637.42,636.72,636.73,700.0,636.81,637.42,636.72,636.73,700.0
2025-05-21 12:00:00,636.74,636.74,635.77,635.77,2861.0,636.74,636.74,635.77,635.77,2861.0
2025-05-21 12:05:00,635.32,636.93,634.89,636.93,2725.0,635.32,636.93,634.89,636.93,2725.0
2025-05-21 12:10:00,636.51,636.93,636.01,636.68,3238.0,636.51,636.93,636.01,636.68,3238.0
2025-05-21 12:15:00,636.7,637.04,636.26,636.26,1245.0,636.7,637.04,636.26,636.26,1245.0
2025-05-21 12:20:00,636.62,636.62,635.01,635.7,2732.0,636.62,636.62,635.01,635.7,2732.0
2025-05-21 12:25:00,635.26,635.44,635.26,635.44,300.0,635.26,635.44,635.26,635.44,300.0
2025-05-21 12:30:00,635.22,635.46,634.97,634.97,500.0,635.22,635.46,634.97,634.97,500.0
2025-05-21 12:35:00,635.22,635.79,634.96,634.96,1366.0,635.22,635.79,634.96,634.96,1366.0
2025-05-21 12:40:00,634.78,634.78,634.56,634.56,200.0,634.78,634.78,634.56,634.56,200.0
2025-05-21 12:45:00,634.97,636.75,634.97,636.02,3135.0,634.97,636.75,634.97,636.02,3135.0
2025-05-21 12:50:00,636.93,636.93,635.62,635.62,1176.0,636.93,636.93,635.62,635.62,1176.0
2025-05-21 12:55:00,635.62,635.62,634.0,634.0,1309.0,635.62,635.62,634.0,634.0,1309.0
2025-05-21 13:00:00,634.02,634.83,633.9,634.83,1862.0,634.02,634.83,633.9,634.83,1862.0
2025-05-21 13:05:00,634.57,634.57,634.13,634.13,343.0,634.57,634.57,634.13,634.13,343.0
2025-05-21 13:10:00,633.72,633.72,632.83,633.38,745.0,633.72,633.72,632.83,633.38,745.0
2025-05-21 13:15:00,632.83,632.83,629.55,629.76,2588.0,632.83,632.83,629.55,629.76,2588.0
2025-05-21 13:20:00,628.96,629.2,626.64,626.64,5569.0,628.96,629.2,626.64,626.64,5569.0
2025-05-21 13:25:00,626.92,626.92,623.49,624.35,3265.0,626.92,626.92,623.49,624.35,3265.0
2025-05-21 13:30:00,623.15,627.35,622.84,627.35,2672.0,623.15,627.35,622.84,627.35,2672.0
2025-05-21 13:35:00,626.65,629.44,626.65,628.81,3661.0,626.65,629.44,626.65,628.81,3661.0
2025-05-21 13:40:00,629.01,630.4,628.71,629.02,2420.0,629.01,630.4,628.71,629.02,2420.0
2025-05-21 13:45:00,628.77,629.6,627.9,628.8,3449.0,628.77,629.6,627.9,628.8,3449.0
2025-05-21 13:50:00,628.82,628.82,627.2,627.2,2199.0,628.82,628.82,627.2,627.2,2199.0
2025-05-21 13:55:00,627.2,627.2,626.3,627.05,900.0,627.2,627.2,626.3,627.05,900.0
2025-05-21 14:00:00,627.76,627.78,626.61,627.1,2100.0,627.76,627.78,626.61,627.1,2100.0
2025-05-21 14:05:00,626.8,627.92,626.25,627.64,18880.0,626.8,627.92,626.25,627.64,18880.0
2025-05-21 14:10:00,628.16,628.16,626.32,626.33,2504.0,628.16,628.16,626.32,626.33,2504.0
2025-05-21 14:15:00,626.33,627.4,626.33,627.4,1349.0,626.33,627.4,626.33,627.4,1349.0
2025-05-21 14:20:00,626.51,626.51,626.32,626.48,858.0,626.51,626.51,626.32,626.48,858.0
2025-05-21 14:25:00,626.5,627.68,626.49,627.27,1542.0,626.5,627.68,626.49,627.27,1542.0
2025-05-21 14:30:00,627.24,628.1,627.15,627.75,1808.0,627.24,628.1,627.15,627.75,1808.0
2025-05-21 14:35:00,627.97,628.62,627.68,627.91,2275.0,627.97,628.62,627.68,627.91,2275.0
2025-05-21 14:40:00,627.91,628.65,627.77,628.06,1236.0,627.91,628.65,627.77,628.06,1236.0
2025-05-21 14:45:00,628.2,628.2,626.77,626.77,1083.0,628.2,628.2,626.77,626.77,1083.0
2025-05-21 14:50:00,626.72,627.01,625.74,625.74,811.0,626.72,627.01,625.74,625.74,811.0
2025-05-21 14:55:00,625.39,625.54,624.47,624.47,480.0,625.39,625.54,624.47,624.47,480.0
2025-05-21 15:00:00,624.75,625.26,624.35,624.35,2367.0,624.75,625.26,624.35,624.35,2367.0
2025-05-21 15:05:00,624.6,624.82,622.35,622.72,2095.0,624.6,624.82,622.35,622.72,2095.0
2025-05-21 15:10:00,621.59,622.51,621.28,622.25,4117.0,621.59,622.51,621.28,622.25,4117.0
2025-05-21 15:15:00,622.03,622.03,621.12,621.12,1664.0,622.03,622.03,621.12,621.12,1664.0
2025-05-21 15:20:00,621.0,621.34,619.8,619.81,2270.0,621.0,621.34,619.8,619.81,2270.0
2025-05-21 15:25:00,619.14,619.6,617.76,619.39,4729.0,619.14,619.6,617.76,619.39,4729.0
2025-05-21 15:30:00,620.02,620.73,619.74,620.32,3404.0,620.02,620.73,619.74,620.32,3404.0
2025-05-21 15:35:00,620.19,621.61,619.66,621.22,2522.0,620.19,621.61,619.66,621.22,2522.0
2025-05-21 15:40:00,621.32,621.89,621.08,621.42,2512.0,621.32,621.89,621.08,621.42,2512.0
2025-05-21 15:45:00,621.42,622.23,620.62,620.94,7265.0,621.42,622.23,620.62,620.94,7265.0
2025-05-21 15:50:00,621.41,622.03,619.95,620.57,8833.0,621.41,622.03,619.95,620.57,8833.0
2025-05-21 15:55:00,620.57,621.54,619.17,619.61,39913.0,620.57,621.54,619.17,619.61,39913.0
2025-05-22 09:30:00,620.49,622.38,618.86,621.45,12311.0,620.49,622.38,618.86,621.45,12311.0
2025-05-22 09:35:00,620.21,620.21,614.22,614.22,1181.0,620.21,620.21,614.22,614.22,1181.0
2025-05-22 09:40:00,620.16,620.16,619.7,619.71,365.0,620.16,620.16,619.7,619.71,365.0
2025-05-22 09:45:00,619.4,619.4,617.42,617.42,350.0,619.4,619.4,617.42,617.42,350.0
2025-05-22 09:50:00,619.98,623.5,619.98,621.41,5784.0,619.98,623.5,619.98,621.41,5784.0
2025-05-22 09:55:00,621.78,625.09,620.99,625.09,1705.0,621.78,625.09,620.99,625.09,1705.0
2025-05-22 10:00:00,625.93,627.0,624.47,626.32,2936.0,625.93,627.0,624.47,626.32,2936.0
2025-05-22 10:05:00,626.73,627.7,625.3,626.25,2711.0,626.73,627.7,625.3,626.25,2711.0
2025-05-22 10:10:00,624.69,625.24,621.02,624.13,4153.0,624.69,625.24,621.02,624.13,4153.0
2025-05-22 10:15:00,623.79,624.19,622.64,622.64,2250.0,623.79,624.19,622.64,622.64,2250.0
2025-05-22 10:20:00,623.28,623.28,620.84,621.21,3129.0,623.28,623.28,620.84,621.21,3129.0
2025-05-22 10:25:00,620.84,622.7,620.68,622.7,2010.0,620.84,622.7,620.68,622.7,2010.0
2025-05-22 10:30:00,623.19,623.19,623.19,623.19,100.0,623.19,623.19,623.19,623.19,100.0
2025-05-22 10:35:00,622.93,622.93,621.43,621.43,1038.0,622.93,622.93,621.43,621.43,1038.0
2025-05-22 10:40:00,622.18,622.91,622.18,622.49,820.0,622.18,622.91,622.18,622.49,820.0
2025-05-22 10:45:00,623.46,623.46,623.32,623.32,200.0,623.46,623.46,623.32,623.32,200.0
2025-05-22 10:50:00,622.81,622.81,621.52,621.52,1120.0,622.81,622.81,621.52,621.52,1120.0
2025-05-22 10:55:00,621.51,622.84,620.95,622.84,1394.0,621.51,622.84,620.95,622.84,1394.0
2025-05-22 11:00:00,621.36,624.51,621.36,623.84,998.0,621.36,624.51,621.36,623.84,998.0
2025-05-22 11:05:00,624.84,624.94,624.84,624.94,200.0,624.84,624.94,624.84,624.94,200.0
2025-05-22 11:10:00,625.0,625.0,623.79,624.51,400.0,625.0,625.0,623.79,624.51,400.0
2025-05-22 11:15:00,624.44,625.5,624.43,625.5,644.0,624.44,625.5,624.43,625.5,644.0
2025-05-22 11:20:00,625.36,626.14,625.36,626.14,500.0,625.36,626.14,625.36,626.14,500.0
2025-05-22 11:25:00,625.24,626.08,624.6,624.6,2765.0,625.24,626.08,624.6,624.6,2765.0
2025-05-22 11:30:00,624.88,625.05,624.88,625.05,376.0,624.88,625.05,624.88,625.05,376.0
2025-05-22 11:35:00,625.66,625.66,623.64,624.89,3557.0,625.66,625.66,623.64,624.89,3557.0
2025-05-22 11:40:00,624.34,624.34,623.29,623.29,700.0,624.34,624.34,623.29,623.29,700.0
2025-05-22 11:45:00,624.51,624.56,623.94,624.43,445.0,624.51,624.56,623.94,624.43,445.0
2025-05-22 11:50:00,624.24,625.24,623.84,625.24,900.0,624.24,625.24,623.84,625.24,900.0
2025-05-22 11:55:00,625.73,625.93,625.73,625.93,200.0,625.73,625.93,625.73,625.93,200.0
2025-05-22 12:00:00,625.52,626.52,625.52,625.95,969.0,625.52,626.52,625.52,625.95,969.0
2025-05-22 12:05:00,625.75,625.99,625.55,625.99,1640.0,625.75,625.99,625.55,625.99,1640.0
2025-05-22 12:10:00,627.03,627.04,627.03,627.03,540.0,627.03,627.04,627.03,627.03,540.0
2025-05-22 12:15:00,627.12,627.12,627.12,627.12,100.0,627.12,627.12,627.12,627.12,100.0
2025-05-22 12:20:00,626.1,626.11,625.91,625.91,412.0,626.1,626.11,625.91,625.91,412.0
2025-05-22 12:25:00,626.03,626.45,625.56,625.56,1195.0,626.03,626.45,625.56,625.56,1195.0
2025-05-22 12:30:00,625.26,625.75,624.44,624.44,913.0,625.26,625.75,624.44,624.44,913.0
2025-05-22 12:35:00,624.34,624.42,624.34,624.42,200.0,624.34,624.42,624.34,624.42,200.0
2025-05-22 12:40:00,624.73,624.78,624.72,624.78,601.0,624.73,624.78,624.72,624.78,601.0
2025-05-22 12:45:00,624.78,626.12,624.78,625.95,2600.0,624.78,626.12,624.78,625.95,2600.0
2025-05-22 12:50:00,625.65,626.81,625.21,626.81,4106.0,625.65,626.81,625.21,626.81,4106.0
2025-05-22 12:55:00,626.69,626.69,625.75,625.85,2571.0,626.69,626.69,625.75,625.85,2571.0
2025-05-22 13:00:00,627.1,627.1,626.63,626.63,200.0,627.1,627.1,626.63,626.63,200.0
2025-05-22 13:05:00,625.95,625.95,625.35,625.37,1510.0,625.95,625.95,625.35,625.37,1510.0
2025-05-22 13:10:00,625.57,626.15,625.57,626.14,376.0,625.57,626.15,625.57,626.14,376.0
2025-05-22 13:15:00,625.97,626.44,625.96,626.44,200.0,625.97,626.44,625.96,626.44,200.0
2025-05-22 13:20:00,626.61,628.08,626.61,628.08,400.0,626.61,628.08,626.61,628.08,400.0
2025-05-22 13:25:00,627.73,627.73,627.73,627.73,100.0,627.73,627.73,627.73,627.73,100.0
2025-05-22 13:30:00,627.71,627.85,627.37,627.85,1920.0,627.71,627.85,627.37,627.85,1920.0
2025-05-22 13:35:00,627.85,627.85,627.85,627.85,0.0,627.85,627.85,627.85,627.85,0.0
2025-05-22 13:40:00,627.56,627.8,626.91,627.8,703.0,627.56,627.8,626.91,627.8,703.0
2025-05-22 13:45:00,628.0,628.49,627.22,627.97,1685.0,628.0,628.49,627.22,627.97,1685.0
2025-05-22 13:50:00,628.24,628.24,628.24,628.24,100.0,628.24,628.24,628.24,628.24,100.0
2025-05-22 13:55:00,628.73,628.76,627.62,628.57,700.0,628.73,628.76,627.62,628.57,700.0
2025-05-22 14:00:00,628.26,628.86,628.26,628.86,200.0,628.26,628.86,628.26,628.86,200.0
2025-05-22 14:05:00,628.2,628.45,627.82,628.45,300.0,628.2,628.45,627.82,628.45,300.0
2025-05-22 14:10:00,628.32,628.89,627.68,627.68,2131.0,628.32,628.89,627.68,627.68,2131.0
2025-05-22 14:15:00,627.63,628.32,627.63,627.8,2666.0,627.63,628.32,627.63,627.8,2666.0
2025-05-22 14:20:00,628.25,628.26,626.41,627.35,8302.0,628.25,628.26,626.41,627.35,8302.0
2025-05-22 14:25:00,626.35,626.35,625.86,625.86,493.0,626.35,626.35,625.86,625.86,493.0
2025-05-22 14:30:00,626.21,626.86,625.92,626.85,2970.0,626.21,626.86,625.92,626.85,2970.0
2025-05-22 14:35:00,626.89,627.3,626.24,626.79,1520.0,626.89,627.3,626.24,626.79,1520.0
2025-05-22 14:40:00,626.78,626.83,626.24,626.83,720.0,626.78,626.83,626.24,626.83,720.0
2025-05-22 14:45:00,627.36,628.38,627.36,628.05,1728.0,627.36,628.38,627.36,628.05,1728.0
2025-05-22 14:50:00,628.06,628.43,627.85,628.24,2544.0,628.06,628.43,627.85,628.24,2544.0
2025-05-22 14:55:00,628.16,628.92,628.16,628.92,2564.0,628.16,628.92,628.16,628.92,2564.0
2025-05-22 15:00:00,628.68,631.09,628.67,630.77,11838.0,628.68,631.09,628.67,630.77,11838.0
2025-05-22 15:05:00,630.74,630.78,630.07,630.22,4223.0,630.74,630.78,630.07,630.22,4223.0
2025-05-22 15:10:00,631.01,632.18,630.79,632.18,1879.0,631.01,632.18,630.79,632.18,1879.0
2025-05-22 15:15:00,632.27,632.39,630.78,630.86,3053.0,632.27,632.39,630.78,630.86,3053.0
2025-05-22 15:20:00,631.05,631.4,631.01,631.4,1148.0,631.05,631.4,631.01,631.4,1148.0
2025-05-22 15:25:00,631.14,631.33,630.39,630.39,972.0,631.14,631.33,630.39,630.39,972.0
2025-05-22 15:30:00,630.66,631.54,629.56,630.42,8103.0,630.66,631.54,629.56,630.42,8103.0
2025-05-22 15:35:00,630.08,630.87,629.89,630.87,4449.0,630.08,630.87,629.89,630.87,4449.0
2025-05-22 15:40:00,631.01,631.32,630.41,630.43,4148.0,631.01,631.32,630.41,630.43,4148.0
2025-05-22 15:45:00,630.73,631.02,629.51,630.72,30723.0,630.73,631.02,629.51,630.72,30723.0
2025-05-22 15:50:00,630.55,630.55,628.58,628.98,5883.0,630.55,630.55,628.58,628.98,5883.0
2025-05-22 15:55:00,628.29,628.48,625.63,627.78,36181.0,628.29,628.48,625.63,627.78,36181.0
2025-05-23 09:30:00,612.15,619.25,611.26,616.7,8307.0,612.15,619.25,611.26,616.7,8307.0
2025-05-23 09:35:00,619.3,619.3,618.03,618.03,920.0,619.3,619.3,618.03,618.03,920.0
2025-05-23 09:40:00,617.55,619.7,616.6,616.6,1725.0,617.55,619.7,616.6,616.6,1725.0
2025-05-23 09:45:00,616.93,616.93,615.8,615.8,300.0,616.93,616.93,615.8,615.8,300.0
2025-05-23 09:50:00,617.69,617.89,615.72,615.72,966.0,617.69,617.89,615.72,615.72,966.0
2025-05-23 09:55:00,615.86,616.93,614.42,614.74,5382.0,615.86,616.93,614.42,614.74,5382.0
2025-05-23 10:00:00,614.58,615.0,613.04,614.8,29844.0,614.58,615.0,613.04,614.8,29844.0
2025-05-23 10:05:00,614.78,616.18,614.59,616.18,3796.0,614.78,616.18,614.59,616.18,3796.0
2025-05-23 10:10:00,616.18,616.27,613.87,615.71,3519.0,616.18,616.27,613.87,615.71,3519.0
2025-05-23 10:15:00,616.61,616.73,615.62,615.62,13524.0,616.61,616.73,615.62,615.62,13524.0
2025-05-23 10:20:00,614.97,618.5,614.97,618.5,19782.0,614.97,618.5,614.97,618.5,19782.0
2025-05-23 10:25:00,619.27,620.0,617.26,617.58,921.0,619.27,620.0,617.26,617.58,921.0
2025-05-23 10:30:00,617.58,617.58,617.58,617.58,0.0,617.58,617.58,617.58,617.58,0.0
2025-05-23 10:35:00,619.01,621.35,619.01,620.08,3266.0,619.01,621.35,619.01,620.08,3266.0
2025-05-23 10:40:00,620.09,620.44,618.33,619.48,1760.0,620.09,620.44,618.33,619.48,1760.0
2025-05-23 10:45:00,619.77,620.69,619.77,620.43,682.0,619.77,620.69,619.77,620.43,682.0
2025-05-23 10:50:00,619.44,619.91,618.1,618.37,1000.0,619.44,619.91,618.1,618.37,1000.0
2025-05-23 10:55:00,617.99,618.01,617.12,618.01,1109.0,617.99,618.01,617.12,618.01,1109.0
2025-05-23 11:00:00,618.53,618.78,617.46,618.78,640.0,618.53,618.78,617.46,618.78,640.0
2025-05-23 11:05:00,617.26,617.8,616.47,617.22,1857.0,617.26,617.8,616.47,617.22,1857.0
2025-05-23 11:10:00,617.96,618.92,616.6,616.76,3055.0,617.96,618.92,616.6,616.76,3055.0
2025-05-23 11:15:00,617.11,618.91,617.11,618.74,2878.0,617.11,618.91,617.11,618.74,2878.0
2025-05-23 11:20:00,619.67,619.74,619.17,619.18,700.0,619.67,619.74,619.17,619.18,700.0
2025-05-23 11:25:00,619.32,619.52,618.84,619.52,880.0,619.32,619.52,618.84,619.52,880.0
2025-05-23 11:30:00,619.52,620.31,619.52,620.31,800.0,619.52,620.31,619.52,620.31,800.0
2025-05-23 11:35:00,619.96,621.39,619.96,620.7,409.0,619.96,621.39,619.96,620.7,409.0
2025-05-23 11:40:00,620.41,621.14,620.37,620.97,500.0,620.41,621.14,620.37,620.97,500.0
2025-05-23 11:45:00,620.11,620.46,619.86,620.46,400.0,620.11,620.46,619.86,620.46,400.0
2025-05-23 11:50:00,620.12,620.12,618.67,618.67,1000.0,620.12,620.12,618.67,618.67,1000.0
2025-05-23 11:55:00,618.66,618.96,618.66,618.96,615.0,618.66,618.96,618.66,618.96,615.0
2025-05-23 12:00:00,618.99,620.4,618.99,620.26,679.0,618.99,620.4,618.99,620.26,679.0
2025-05-23 12:05:00,619.75,620.44,619.74,619.87,701.0,619.75,620.44,619.74,619.87,701.0
2025-05-23 12:10:00,619.59,620.34,619.45,620.09,800.0,619.59,620.34,619.45,620.09,800.0
2025-05-23 12:15:00,619.92,619.92,619.53,619.53,577.0,619.92,619.92,619.53,619.53,577.0
2025-05-23 12:20:00,620.0,620.46,619.69,620.46,300.0,620.0,620.46,619.69,620.46,300.0
2025-05-23 12:25:00,619.88,619.89,619.54,619.54,481.0,619.88,619.89,619.54,619.54,481.0
2025-05-23 12:30:00,619.36,619.39,618.84,618.84,500.0,619.36,619.39,618.84,618.84,500.0
2025-05-23 12:35:00,619.59,619.59,619.59,619.59,301.0,619.59,619.59,619.59,619.59,301.0
2025-05-23 12:40:00,619.59,619.59,619.59,619.59,0.0,619.59,619.59,619.59,619.59,0.0
2025-05-23 12:45:00,620.83,621.15,620.83,621.14,420.0,620.83,621.15,620.83,621.14,420.0
2025-05-23 12:50:00,621.14,621.14,621.14,621.14,0.0,621.14,621.14,621.14,621.14,0.0
2025-05-23 12:55:00,620.79,620.79,620.49,620.49,300.0,620.79,620.79,620.49,620.49,300.0
2025-05-23 13:00:00,620.96,620.96,619.56,619.75,1171.0,620.96,620.96,619.56,619.75,1171.0
2025-05-23 13:05:00,620.04,620.64,620.04,620.27,700.0,620.04,620.64,620.04,620.27,700.0
2025-05-23 13:10:00,620.39,621.27,620.04,621.27,2580.0,620.39,621.27,620.04,621.27,2580.0
2025-05-23 13:15:00,620.54,620.54,620.54,620.54,180.0,620.54,620.54,620.54,620.54,180.0
2025-05-23 13:20:00,620.82,620.82,619.27,619.27,944.0,620.82,620.82,619.27,619.27,944.0
2025-05-23 13:25:00,618.87,619.4,618.81,618.93,482.0,618.87,619.4,618.81,618.93,482.0
2025-05-23 13:30:00,619.0,619.0,618.37,618.48,1200.0,619.0,619.0,618.37,618.48,1200.0
2025-05-23 13:35:00,618.18,619.09,618.18,618.89,400.0,618.18,619.09,618.18,618.89,400.0
2025-05-23 13:40:00,618.13,618.57,618.0,618.01,500.0,618.13,618.57,618.0,618.01,500.0
2025-05-23 13:45:00,619.16,619.16,618.95,618.95,200.0,619.16,619.16,618.95,618.95,200.0
2025-05-23 13:50:00,619.12,619.96,619.11,619.96,600.0,619.12,619.96,619.11,619.96,600.0
2025-05-23 13:55:00,619.27,619.51,618.84,619.5,300.0,619.27,619.51,618.84,619.5,300.0
2025-05-23 14:00:00,619.03,620.32,619.03,620.32,650.0,619.03,620.32,619.03,620.32,650.0
2025-05-23 14:05:00,620.77,620.91,620.24,620.24,400.0,620.77,620.91,620.24,620.24,400.0
2025-05-23 14:10:00,620.18,620.77,619.67,619.93,1978.0,620.18,620.77,619.67,619.93,1978.0
2025-05-23 14:15:00,620.19,620.19,619.55,619.55,1086.0,620.19,620.19,619.55,619.55,1086.0
2025-05-23 14:20:00,619.23,619.36,618.25,619.36,1508.0,619.23,619.36,618.25,619.36,1508.0
2025-05-23 14:25:00,618.75,618.75,618.75,618.75,100.0,618.75,618.75,618.75,618.75,100.0
2025-05-23 14:30:00,619.16,619.7,619.16,619.7,845.0,619.16,619.7,619.16,619.7,845.0
2025-05-23 14:35:00,620.41,620.41,619.7,619.7,400.0,620.41,620.41,619.7,619.7,400.0
2025-05-23 14:40:00,620.16,620.32,619.92,620.32,1239.0,620.16,620.32,619.92,620.32,1239.0
2025-05-23 14:45:00,619.99,620.07,619.59,620.07,500.0,619.99,620.07,619.59,620.07,500.0
2025-05-23 14:50:00,619.8,619.91,619.45,619.46,900.0,619.8,619.91,619.45,619.46,900.0
2025-05-23 14:55:00,619.14,619.14,618.83,618.83,400.0,619.14,619.14,618.83,618.83,400.0
2025-05-23 15:00:00,618.66,618.66,618.55,618.55,389.0,618.66,618.66,618.55,618.55,389.0
2025-05-23 15:05:00,618.01,619.28,618.01,618.77,1663.0,618.01,619.28,618.01,618.77,1663.0
2025-05-23 15:10:00,619.13,619.85,619.13,619.57,2021.0,619.13,619.85,619.13,619.57,2021.0
2025-05-23 15:15:00,619.03,619.03,617.43,617.43,1157.0,619.03,619.03,617.43,617.43,1157.0
2025-05-23 15:20:00,617.06,617.06,615.8,616.72,1938.0,617.06,617.06,615.8,616.72,1938.0
2025-05-23 15:25:00,616.58,616.58,616.58,616.58,120.0,616.58,616.58,616.58,616.58,120.0
2025-05-23 15:30:00,616.25,616.7,615.92,616.4,2099.0,616.25,616.7,615.92,616.4,2099.0
2025-05-23 15:35:00,615.93,617.01,615.93,616.69,1896.0,615.93,617.01,615.93,616.69,1896.0
2025-05-23 15:40:00,616.7,617.0,616.33,616.33,2332.0,616.7,617.0,616.33,616.33,2332.0
2025-05-23 15:45:00,616.31,616.48,615.44,616.13,3230.0,616.31,616.48,615.44,616.13,3230.0
2025-05-23 15:50:00,616.1,616.1,614.11,614.39,5751.0,616.1,616.1,614.11,614.39,5751.0
2025-05-23 15:55:00,614.39,615.29,613.7,614.84,23586.0,614.39,615.29,613.7,614.84,23586.0
2025-05-27 09:30:00,621.86,622.58,620.0,620.94,6874.0,621.86,622.58,620.0,620.94,6874.0
2025-05-27 09:35:00,620.36,620.36,616.73,619.1,1500.0,620.36,620.36,616.73,619.1,1500.0
2025-05-27 09:40:00,617.53,617.53,617.02,617.02,408.0,617.53,617.53,617.02,617.02,408.0
2025-05-27 09:45:00,614.08,621.4,614.08,617.7,2250.0,614.08,621.4,614.08,617.7,2250.0
2025-05-27 09:50:00,618.35,621.0,618.35,620.71,1662.0,618.35,621.0,618.35,620.71,1662.0
2025-05-27 09:55:00,620.81,620.81,620.81,620.81,100.0,620.81,620.81,620.81,620.81,100.0
2025-05-27 10:00:00,620.82,625.86,620.81,623.48,2878.0,620.82,625.86,620.81,623.48,2878.0
2025-05-27 10:05:00,624.39,624.4,622.46,622.69,1446.0,624.39,624.4,622.46,622.69,1446.0
2025-05-27 10:10:00,622.69,625.97,622.68,624.61,2457.0,622.69,625.97,622.68,624.61,2457.0
2025-05-27 10:15:00,624.61,626.03,624.6,625.99,801.0,624.61,626.03,624.6,625.99,801.0
2025-05-27 10:20:00,626.0,626.48,625.2,625.64,4887.0,626.0,626.48,625.2,625.64,4887.0
2025-05-27 10:25:00,625.65,625.68,624.98,625.42,700.0,625.65,625.68,624.98,625.42,700.0
2025-05-27 10:30:00,625.84,627.43,625.84,626.53,1406.0,625.84,627.43,625.84,626.53,1406.0
2025-05-27 10:35:00,626.53,627.09,626.53,627.09,500.0,626.53,627.09,626.53,627.09,500.0
2025-05-27 10:40:00,626.56,627.49,625.45,625.45,2265.0,626.56,627.49,625.45,625.45,2265.0
2025-05-27 10:45:00,625.6,625.79,625.5,625.5,500.0,625.6,625.79,625.5,625.5,500.0
2025-05-27 10:50:00,625.91,625.92,625.45,625.45,585.0,625.91,625.92,625.45,625.45,585.0
2025-05-27 10:55:00,626.18,626.18,623.99,624.99,4450.0,626.18,626.18,623.99,624.99,4450.0
2025-05-27 11:00:00,625.33,625.97,625.33,625.45,1200.0,625.33,625.97,625.33,625.45,1200.0
2025-05-27 11:05:00,624.8,624.95,623.39,623.39,1719.0,624.8,624.95,623.39,623.39,1719.0
2025-05-27 11:10:00,623.39,623.39,623.39,623.39,0.0,623.39,623.39,623.39,623.39,0.0
2025-05-27 11:15:00,624.13,625.28,624.13,625.11,700.0,624.13,625.28,624.13,625.11,700.0
2025-05-27 11:20:00,624.56,625.01,624.34,624.55,800.0,624.56,625.01,624.34,624.55,800.0
2025-05-27 11:25:00,624.59,624.66,623.49,624.66,317.0,624.59,624.66,623.49,624.66,317.0
2025-05-27 11:30:00,623.95,623.95,623.63,623.63,1100.0,623.95,623.95,623.63,623.63,1100.0
2025-05-27 11:35:00,623.2,623.5,622.73,623.5,413.0,623.2,623.5,622.73,623.5,413.0
2025-05-27 11:40:00,622.71,623.22,622.5,622.89,18000.0,622.71,623.22,622.5,622.89,18000.0
2025-05-27 11:45:00,622.89,624.04,622.89,623.7,5664.0,622.89,624.04,622.89,623.7,5664.0
2025-05-27 11:50:00,623.7,623.7,621.86,621.86,5261.0,623.7,623.7,621.86,621.86,5261.0
2025-05-27 11:55:00,621.93,621.93,619.96,620.91,739.0,621.93,621.93,619.96,620.91,739.0
2025-05-27 12:00:00,620.93,620.93,620.85,620.86,200.0,620.93,620.93,620.85,620.86,200.0
2025-05-27 12:05:00,620.82,620.82,620.07,620.28,2586.0,620.82,620.82,620.07,620.28,2586.0
2025-05-27 12:10:00,620.28,620.28,619.5,619.85,739.0,620.28,620.28,619.5,619.85,739.0
2025-05-27 12:15:00,619.85,620.9,619.84,620.18,2159.0,619.85,620.9,619.84,620.18,2159.0
2025-05-27 12:20:00,620.8,621.6,620.49,621.5,3548.0,620.8,621.6,620.49,621.5,3548.0
2025-05-27 12:25:00,621.5,621.51,620.9,620.9,1000.0,621.5,621.51,620.9,620.9,1000.0
2025-05-27 12:30:00,621.64,622.15,621.18,621.35,1942.0,621.64,622.15,621.18,621.35,1942.0
2025-05-27 12:35:00,620.74,621.82,620.74,621.79,3891.0,620.74,621.82,620.74,621.79,3891.0
2025-05-27 12:40:00,621.82,622.71,621.39,622.5,1200.0,621.82,622.71,621.39,622.5,1200.0
2025-05-27 12:45:00,622.64,622.86,622.64,622.86,400.0,622.64,622.86,622.64,622.86,400.0
2025-05-27 12:50:00,623.44,623.46,623.43,623.46,720.0,623.44,623.46,623.43,623.46,720.0
2025-05-27 12:55:00,623.46,623.46,622.66,622.66,400.0,623.46,623.46,622.66,622.66,400.0
2025-05-27 13:00:00,622.61,622.69,622.61,622.69,900.0,622.61,622.69,622.61,622.69,900.0
2025-05-27 13:05:00,622.69,623.27,622.69,622.87,2899.0,622.69,623.27,622.69,622.87,2899.0
2025-05-27 13:10:00,622.97,622.97,622.38,622.38,732.0,622.97,622.97,622.38,622.38,732.0
2025-05-27 13:15:00,622.82,623.23,622.65,622.88,2918.0,622.82,623.23,622.65,622.88,2918.0
2025-05-27 13:20:00,622.94,623.65,622.92,623.28,2750.0,622.94,623.65,622.92,623.28,2750.0
2025-05-27 13:25:00,623.03,623.71,622.83,623.56,3451.0,623.03,623.71,622.83,623.56,3451.0
2025-05-27 13:30:00,622.96,623.29,622.94,623.09,604.0,622.96,623.29,622.94,623.09,604.0
2025-05-27 13:35:00,623.27,623.61,623.27,623.38,400.0,623.27,623.61,623.27,623.38,400.0
2025-05-27 13:40:00,623.37,623.57,623.18,623.52,4100.0,623.37,623.57,623.18,623.52,4100.0
2025-05-27 13:45:00,623.6,623.6,622.55,622.55,1035.0,623.6,623.6,622.55,622.55,1035.0
2025-05-27 13:50:00,623.38,623.57,623.16,623.57,1100.0,623.38,623.57,623.16,623.57,1100.0
2025-05-27 13:55:00,623.57,623.57,623.11,623.57,800.0,623.57,623.57,623.11,623.57,800.0
2025-05-27 14:00:00,623.57,623.57,622.02,622.02,700.0,623.57,623.57,622.02,622.02,700.0
2025-05-27 14:05:00,622.57,622.57,621.81,621.81,1031.0,622.57,622.57,621.81,621.81,1031.0
2025-05-27 14:10:00,620.85,621.45,620.85,621.45,302.0,620.85,621.45,620.85,621.45,302.0
2025-05-27 14:15:00,621.45,621.45,620.99,621.39,600.0,621.45,621.45,620.99,621.39,600.0
2025-05-27 14:20:00,621.39,621.39,620.65,620.65,2795.0,621.39,621.39,620.65,620.65,2795.0
2025-05-27 14:25:00,620.41,620.75,619.8,620.08,6464.0,620.41,620.75,619.8,620.08,6464.0
2025-05-27 14:30:00,620.14,620.15,619.46,619.46,1373.0,620.14,620.15,619.46,619.46,1373.0
2025-05-27 14:35:00,618.83,619.12,618.82,619.12,428.0,618.83,619.12,618.82,619.12,428.0
2025-05-27 14:40:00,619.12,619.12,619.12,619.12,0.0,619.12,619.12,619.12,619.12,0.0
2025-05-27 14:45:00,620.0,620.42,619.47,620.01,1695.0,620.0,620.42,619.47,620.01,1695.0
2025-05-27 14:50:00,619.93,619.93,619.49,619.91,803.0,619.93,619.93,619.49,619.91,803.0
2025-05-27 14:55:00,619.65,619.65,619.21,619.62,8365.0,619.65,619.65,619.21,619.62,8365.0
2025-05-27 15:00:00,619.23,619.23,617.99,617.99,2533.0,619.23,619.23,617.99,617.99,2533.0
2025-05-27 15:05:00,618.09,618.35,617.74,618.3,1573.0,618.09,618.35,617.74,618.3,1573.0
2025-05-27 15:10:00,618.02,618.32,616.59,617.13,1500.0,618.02,618.32,616.59,617.13,1500.0
2025-05-27 15:15:00,616.56,617.87,616.42,617.61,1735.0,616.56,617.87,616.42,617.61,1735.0
2025-05-27 15:20:00,619.08,619.08,618.04,618.5,1837.0,619.08,619.08,618.04,618.5,1837.0
2025-05-27 15:25:00,618.61,618.61,617.91,618.47,2037.0,618.61,618.61,617.91,618.47,2037.0
2025-05-27 15:30:00,617.76,617.76,616.77,617.13,1775.0,617.76,617.76,616.77,617.13,1775.0
2025-05-27 15:35:00,617.13,617.39,616.95,617.38,1308.0,617.13,617.39,616.95,617.38,1308.0
2025-05-27 15:40:00,616.98,618.03,616.81,617.54,3801.0,616.98,618.03,616.81,617.54,3801.0
2025-05-27 15:45:00,616.9,617.36,615.61,615.92,7513.0,616.9,617.36,615.61,615.92,7513.0
2025-05-27 15:50:00,615.5,615.56,614.04,614.88,13949.0,615.5,615.56,614.04,614.88,13949.0
2025-05-27 15:55:00,615.08,616.68,614.1,615.38,67994.0,615.08,616.68,614.1,615.38,67994.0
2025-05-28 09:30:00,618.67,623.64,618.67,623.52,6566.0,618.67,623.64,618.67,623.52,6566.0
2025-05-28 09:35:00,622.86,626.94,621.95,624.22,4382.0,622.86,626.94,621.95,624.22,4382.0
2025-05-28 09:40:00,623.57,624.45,623.56,624.44,453.0,623.57,624.45,623.56,624.44,453.0
2025-05-28 09:45:00,623.83,623.83,621.43,623.0,1874.0,623.83,623.83,621.43,623.0,1874.0
2025-05-28 09:50:00,621.6,621.6,621.59,621.6,100.0,621.6,621.6,621.59,621.6,100.0
2025-05-28 09:55:00,622.06,622.73,617.32,622.73,4820.0,622.06,622.73,617.32,622.73,4820.0
2025-05-28 10:00:00,621.47,621.47,621.46,621.47,603.0,621.47,621.47,621.46,621.47,603.0
2025-05-28 10:05:00,621.61,621.61,621.22,621.22,300.0,621.61,621.61,621.22,621.22,300.0
2025-05-28 10:10:00,620.08,620.97,619.0,620.97,2026.0,620.08,620.97,619.0,620.97,2026.0
2025-05-28 10:15:00,621.47,621.72,621.36,621.36,416.0,621.47,621.72,621.36,621.36,416.0
2025-05-28 10:20:00,621.25,621.25,620.75,621.25,1343.0,621.25,621.25,620.75,621.25,1343.0
2025-05-28 10:25:00,620.98,620.98,620.73,620.73,400.0,620.98,620.98,620.73,620.73,400.0
2025-05-28 10:30:00,620.73,620.73,619.37,620.44,700.0,620.73,620.73,619.37,620.44,700.0
2025-05-28 10:35:00,620.88,620.99,619.73,620.46,805.0,620.88,620.99,619.73,620.46,805.0
2025-05-28 10:40:00,620.38,620.46,619.45,619.45,1110.0,620.38,620.46,619.45,619.45,1110.0
2025-05-28 10:45:00,620.06,621.42,619.73,621.42,600.0,620.06,621.42,619.73,621.42,600.0
2025-05-28 10:50:00,620.75,621.98,620.73,621.92,700.0,620.75,621.98,620.73,621.92,700.0
2025-05-28 10:55:00,621.95,622.89,621.95,622.78,1481.0,621.95,622.89,621.95,622.78,1481.0
2025-05-28 11:00:00,622.9,623.44,622.61,622.73,1634.0,622.9,623.44,622.61,622.73,1634.0
2025-05-28 11:05:00,623.3,623.3,623.3,623.3,100.0,623.3,623.3,623.3,623.3,100.0
2025-05-28 11:10:00,623.89,623.95,622.73,622.73,800.0,623.89,623.95,622.73,622.73,800.0
2025-05-28 11:15:00,622.73,622.73,622.73,622.73,0.0,622.73,622.73,622.73,622.73,0.0
2025-05-28 11:20:00,624.24,625.29,623.4,624.12,1131.0,624.24,625.29,623.4,624.12,1131.0
2025-05-28 11:25:00,623.75,624.03,623.35,623.35,510.0,623.75,624.03,623.35,623.35,510.0
2025-05-28 11:30:00,623.64,623.64,622.57,622.57,400.0,623.64,623.64,622.57,622.57,400.0
2025-05-28 11:35:00,622.98,623.16,622.29,622.82,1540.0,622.98,623.16,622.29,622.82,1540.0
2025-05-28 11:40:00,623.19,623.19,622.29,622.29,654.0,623.19,623.19,622.29,622.29,654.0
2025-05-28 11:45:00,623.0,623.0,622.19,622.19,2108.0,623.0,623.0,622.19,622.19,2108.0
2025-05-28 11:50:00,622.1,623.01,621.09,622.76,1554.0,622.1,623.01,621.09,622.76,1554.0
2025-05-28 11:55:00,622.71,623.05,621.42,622.43,1900.0,622.71,623.05,621.42,622.43,1900.0
2025-05-28 12:00:00,622.38,623.45,622.38,623.45,800.0,622.38,623.45,622.38,623.45,800.0
2025-05-28 12:05:00,623.22,623.53,623.21,623.27,600.0,623.22,623.53,623.21,623.27,600.0
2025-05-28 12:10:00,623.94,624.32,623.82,624.32,500.0,623.94,624.32,623.82,624.32,500.0
2025-05-28 12:15:00,624.32,624.68,623.97,623.97,500.0,624.32,624.68,623.97,623.97,500.0
2025-05-28 12:20:00,624.51,625.08,624.21,624.21,1239.0,624.51,625.08,624.21,624.21,1239.0
2025-05-28 12:25:00,625.21,625.21,623.98,624.19,1300.0,625.21,625.21,623.98,624.19,1300.0
2025-05-28 12:30:00,624.06,624.06,624.05,624.06,126.0,624.06,624.06,624.05,624.06,126.0
2025-05-28 12:35:00,624.06,624.06,624.05,624.06,100.0,624.06,624.06,624.05,624.06,100.0
2025-05-28 12:40:00,624.22,624.22,623.07,623.18,1115.0,624.22,624.22,623.07,623.18,1115.0
2025-05-28 12:45:00,623.28,623.28,623.28,623.28,200.0,623.28,623.28,623.28,623.28,200.0
2025-05-28 12:50:00,623.28,623.28,622.06,622.06,906.0,623.28,623.28,622.06,622.06,906.0
2025-05-28 12:55:00,622.7,623.18,622.7,622.7,500.0,622.7,623.18,622.7,622.7,500.0
2025-05-28 13:00:00,622.7,623.45,622.7,622.85,2578.0,622.7,623.45,622.7,622.85,2578.0
2025-05-28 13:05:00,623.14,623.14,622.04,622.04,1913.0,623.14,623.14,622.04,622.04,1913.0
2025-05-28 13:10:00,622.14,622.15,621.71,621.71,300.0,622.14,622.15,621.71,621.71,300.0
2025-05-28 13:15:00,621.8,621.8,621.8,621.8,100.0,621.8,621.8,621.8,621.8,100.0
2025-05-28 13:20:00,621.8,621.8,621.0,621.13,2059.0,621.8,621.8,621.0,621.13,2059.0
2025-05-28 13:25:00,620.98,620.98,620.19,620.75,1345.0,620.98,620.98,620.19,620.75,1345.0
2025-05-28 13:30:00,620.53,621.13,620.53,621.13,1938.0,620.53,621.13,620.53,621.13,1938.0
2025-05-28 13:35:00,620.7,622.73,620.56,622.73,4600.0,620.7,622.73,620.56,622.73,4600.0
2025-05-28 13:40:00,622.76,622.77,621.75,621.75,1017.0,622.76,622.77,621.75,621.75,1017.0
2025-05-28 13:45:00,621.9,622.28,621.19,622.28,1055.0,621.9,622.28,621.19,622.28,1055.0
2025-05-28 13:50:00,621.63,621.63,621.62,621.63,100.0,621.63,621.63,621.62,621.63,100.0
2025-05-28 13:55:00,621.63,621.67,620.86,621.58,750.0,621.63,621.67,620.86,621.58,750.0
2025-05-28 14:00:00,621.58,621.78,621.0,621.78,800.0,621.58,621.78,621.0,621.78,800.0
2025-05-28 14:05:00,621.96,622.22,621.96,622.22,200.0,621.96,622.22,621.96,622.22,200.0
2025-05-28 14:10:00,622.21,622.26,621.23,621.23,1372.0,622.21,622.26,621.23,621.23,1372.0
2025-05-28 14:15:00,621.57,621.57,620.66,621.12,901.0,621.57,621.57,620.66,621.12,901.0
2025-05-28 14:20:00,620.55,620.67,620.27,620.27,700.0,620.55,620.67,620.27,620.27,700.0
2025-05-28 14:25:00,620.63,621.1,620.39,620.39,788.0,620.63,621.1,620.39,620.39,788.0
2025-05-28 14:30:00,621.4,621.56,621.17,621.36,1400.0,621.4,621.56,621.17,621.36,1400.0
2025-05-28 14:35:00,621.36,621.36,621.18,621.18,1558.0,621.36,621.36,621.18,621.18,1558.0
2025-05-28 14:40:00,621.73,622.58,620.82,622.58,14447.0,621.73,622.58,620.82,622.58,14447.0
2025-05-28 14:45:00,622.36,623.38,622.35,623.08,3451.0,622.36,623.38,622.35,623.08,3451.0
2025-05-28 14:50:00,623.09,623.46,620.55,620.57,6233.0,623.09,623.46,620.55,620.57,6233.0
2025-05-28 14:55:00,620.18,620.95,619.77,620.0,3995.0,620.18,620.95,619.77,620.0,3995.0
2025-05-28 15:00:00,619.92,621.05,619.91,620.0,10076.0,619.92,621.05,619.91,620.0,10076.0
2025-05-28 15:05:00,620.23,621.41,619.92,621.15,9225.0,620.23,621.41,619.92,621.15,9225.0
2025-05-28 15:10:00,621.05,622.28,621.05,621.85,5500.0,621.05,622.28,621.05,621.85,5500.0
2025-05-28 15:15:00,622.08,622.08,620.72,620.72,2312.0,622.08,622.08,620.72,620.72,2312.0
2025-05-28 15:20:00,620.56,622.0,620.56,621.17,4139.0,620.56,622.0,620.56,621.17,4139.0
2025-05-28 15:25:00,621.2,621.2,620.3,620.3,1900.0,621.2,621.2,620.3,620.3,1900.0
2025-05-28 15:30:00,620.26,620.85,620.21,620.29,1400.0,620.26,620.85,620.21,620.29,1400.0
2025-05-28 15:35:00,620.72,620.72,618.82,619.04,3136.0,620.72,620.72,618.82,619.04,3136.0
2025-05-28 15:40:00,618.82,619.91,618.33,619.75,3603.0,618.82,619.91,618.33,619.75,3603.0
2025-05-28 15:45:00,619.37,620.91,619.21,620.22,5972.0,619.37,620.91,619.21,620.22,5972.0
2025-05-28 15:50:00,619.59,619.64,617.6,617.92,4303.0,619.59,619.64,617.6,617.92,4303.0
2025-05-28 15:55:00,617.92,617.92,616.45,616.55,19371.0,617.92,617.92,616.45,616.55,19371.0
2025-05-29 09:30:00,621.16,621.16,621.16,621.16,2394.0,621.16,621.16,621.16,621.16,2394.0
2025-05-29 09:35:00,619.95,620.76,609.25,612.88,9557.0,619.95,620.76,609.25,612.88,9557.0
2025-05-29 09:40:00,614.43,617.36,607.98,607.98,2510.0,614.43,617.36,607.98,607.98,2510.0
2025-05-29 09:45:00,610.83,610.83,608.59,608.61,5058.0,610.83,610.83,608.59,608.61,5058.0
2025-05-29 09:50:00,606.03,606.77,603.53,603.54,3204.0,606.03,606.77,603.53,603.54,3204.0
2025-05-29 09:55:00,604.72,605.68,603.15,603.84,7162.0,604.72,605.68,603.15,603.84,7162.0
2025-05-29 10:00:00,604.65,607.95,604.55,604.55,4515.0,604.65,607.95,604.55,604.55,4515.0
2025-05-29 10:05:00,603.8,603.8,595.77,595.78,10922.0,603.8,603.8,595.77,595.78,10922.0
2025-05-29 10:10:00,596.34,598.37,593.3,594.91,3973.0,596.34,598.37,593.3,594.91,3973.0
2025-05-29 10:15:00,595.25,595.45,591.04,592.7,15669.0,595.25,595.45,591.04,592.7,15669.0
2025-05-29 10:20:00,592.98,594.31,592.22,592.99,29244.0,592.98,594.31,592.22,592.99,29244.0
2025-05-29 10:25:00,593.53,596.73,593.53,596.73,5617.0,593.53,596.73,593.53,596.73,5617.0
2025-05-29 10:30:00,597.73,598.0,595.6,595.6,5860.0,597.73,598.0,595.6,595.6,5860.0
2025-05-29 10:35:00,596.2,597.13,595.67,596.38,1767.0,596.2,597.13,595.67,596.38,1767.0
2025-05-29 10:40:00,595.62,596.18,595.27,596.15,1200.0,595.62,596.18,595.27,596.15,1200.0
2025-05-29 10:45:00,596.63,597.77,596.41,596.42,1814.0,596.63,597.77,596.41,596.42,1814.0
2025-05-29 10:50:00,597.35,597.71,595.69,595.69,3175.0,597.35,597.71,595.69,595.69,3175.0
2025-05-29 10:55:00,596.85,597.28,595.69,596.71,4365.0,596.85,597.28,595.69,596.71,4365.0
2025-05-29 11:00:00,596.72,597.32,593.09,593.1,5821.0,596.72,597.32,593.09,593.1,5821.0
2025-05-29 11:05:00,593.65,593.65,591.04,591.98,30504.0,593.65,593.65,591.04,591.98,30504.0
2025-05-29 11:10:00,592.01,592.17,589.45,589.45,14650.0,592.01,592.17,589.45,589.45,14650.0
2025-05-29 11:15:00,590.25,590.26,587.64,588.92,4171.0,590.25,590.26,587.64,588.92,4171.0
2025-05-29 11:20:00,588.22,590.21,588.22,590.21,3200.0,588.22,590.21,588.22,590.21,3200.0
2025-05-29 11:25:00,590.04,591.31,589.87,590.49,3449.0,590.04,591.31,589.87,590.49,3449.0
2025-05-29 11:30:00,589.69,589.69,588.51,588.51,200.0,589.69,589.69,588.51,588.51,200.0
2025-05-29 11:35:00,589.38,589.38,584.79,586.79,4743.0,589.38,589.38,584.79,586.79,4743.0
2025-05-29 11:40:00,584.79,587.12,584.79,586.45,11595.0,584.79,587.12,584.79,586.45,11595.0
2025-05-29 11:45:00,586.4,586.81,584.86,585.35,20302.0,586.4,586.81,584.86,585.35,20302.0
2025-05-29 11:50:00,585.35,588.72,585.34,588.23,5132.0,585.35,588.72,585.34,588.23,5132.0
2025-05-29 11:55:00,587.68,589.59,585.72,586.37,3983.0,587.68,589.59,585.72,586.37,3983.0
2025-05-29 12:00:00,584.76,587.65,584.76,587.65,2021.0,584.76,587.65,584.76,587.65,2021.0
2025-05-29 12:05:00,586.51,586.99,585.31,586.08,7372.0,586.51,586.99,585.31,586.08,7372.0
2025-05-29 12:10:00,585.94,589.14,585.3,589.14,3645.0,585.94,589.14,585.3,589.14,3645.0
2025-05-29 12:15:00,589.4,589.73,587.9,588.95,1773.0,589.4,589.73,587.9,588.95,1773.0
2025-05-29 12:20:00,588.94,590.58,588.94,590.57,1149.0,588.94,590.58,588.94,590.57,1149.0
2025-05-29 12:25:00,591.0,591.47,590.99,591.47,575.0,591.0,591.47,590.99,591.47,575.0
2025-05-29 12:30:00,590.72,592.09,590.72,591.25,1004.0,590.72,592.09,590.72,591.25,1004.0
2025-05-29 12:35:00,591.52,593.29,591.52,592.9,1574.0,591.52,593.29,591.52,592.9,1574.0
2025-05-29 12:40:00,593.38,594.46,593.38,594.15,908.0,593.38,594.46,593.38,594.15,908.0
2025-05-29 12:45:00,593.71,594.09,592.09,592.1,1855.0,593.71,594.09,592.09,592.1,1855.0
2025-05-29 12:50:00,591.57,591.78,589.54,589.57,1645.0,591.57,591.78,589.54,589.57,1645.0
2025-05-29 12:55:00,589.04,589.96,589.04,589.81,800.0,589.04,589.96,589.04,589.81,800.0
2025-05-29 13:00:00,589.89,590.07,589.15,589.15,3483.0,589.89,590.07,589.15,589.15,3483.0
2025-05-29 13:05:00,589.01,590.0,589.01,589.19,2317.0,589.01,590.0,589.01,589.19,2317.0
2025-05-29 13:10:00,588.58,588.58,586.74,587.36,2909.0,588.58,588.58,586.74,587.36,2909.0
2025-05-29 13:15:00,586.75,586.78,585.0,585.0,1290.0,586.75,586.78,585.0,585.0,1290.0
2025-05-29 13:20:00,585.05,585.29,584.26,584.85,4480.0,585.05,585.29,584.26,584.85,4480.0
2025-05-29 13:25:00,584.74,584.74,582.41,583.76,8080.0,584.74,584.74,582.41,583.76,8080.0
2025-05-29 13:30:00,583.86,585.86,583.84,585.86,2656.0,583.86,585.86,583.84,585.86,2656.0
2025-05-29 13:35:00,585.02,585.06,583.47,585.06,1200.0,585.02,585.06,583.47,585.06,1200.0
2025-05-29 13:40:00,584.14,585.31,583.61,585.31,1609.0,584.14,585.31,583.61,585.31,1609.0
2025-05-29 13:45:00,584.8,584.8,584.58,584.58,200.0,584.8,584.8,584.58,584.58,200.0
2025-05-29 13:50:00,584.72,585.6,584.67,585.1,5794.0,584.72,585.6,584.67,585.1,5794.0
2025-05-29 13:55:00,583.84,583.84,582.7,583.54,1811.0,583.84,583.84,582.7,583.54,1811.0
2025-05-29 14:00:00,583.5,584.29,583.19,583.7,1568.0,583.5,584.29,583.19,583.7,1568.0
2025-05-29 14:05:00,583.96,584.29,583.95,584.04,2556.0,583.96,584.29,583.95,584.04,2556.0
2025-05-29 14:10:00,583.84,584.12,583.53,583.53,900.0,583.84,584.12,583.53,583.53,900.0
2025-05-29 14:15:00,583.03,583.92,582.36,582.36,1100.0,583.03,583.92,582.36,582.36,1100.0
2025-05-29 14:20:00,581.69,583.66,581.69,583.65,1443.0,581.69,583.66,581.69,583.65,1443.0
2025-05-29 14:25:00,582.85,583.21,582.25,582.44,3227.0,582.85,583.21,582.25,582.44,3227.0
2025-05-29 14:30:00,582.44,584.04,582.14,584.04,12354.0,582.44,584.04,582.14,584.04,12354.0
2025-05-29 14:35:00,584.27,585.19,584.0,585.19,4194.0,584.27,585.19,584.0,585.19,4194.0
2025-05-29 14:40:00,584.24,585.34,584.03,584.72,4290.0,584.24,585.34,584.03,584.72,4290.0
2025-05-29 14:45:00,584.33,585.55,584.32,584.37,6323.0,584.33,585.55,584.32,584.37,6323.0
2025-05-29 14:50:00,584.64,584.92,582.92,583.64,1713.0,584.64,584.92,582.92,583.64,1713.0
2025-05-29 14:55:00,583.67,583.78,583.07,583.07,703.0,583.67,583.78,583.07,583.07,703.0
2025-05-29 15:00:00,583.7,584.0,583.36,583.36,800.0,583.7,584.0,583.36,583.36,800.0
2025-05-29 15:05:00,583.2,584.01,582.52,583.19,2759.0,583.2,584.01,582.52,583.19,2759.0
2025-05-29 15:10:00,582.11,582.94,580.35,580.5,6872.0,582.11,582.94,580.35,580.5,6872.0
2025-05-29 15:15:00,580.08,581.25,579.72,580.85,9547.0,580.08,581.25,579.72,580.85,9547.0
2025-05-29 15:20:00,580.85,582.44,580.76,581.63,8551.0,580.85,582.44,580.76,581.63,8551.0
2025-05-29 15:25:00,581.15,581.63,578.8,579.29,16936.0,581.15,581.63,578.8,579.29,16936.0
2025-05-29 15:30:00,579.3,580.81,578.72,580.4,8066.0,579.3,580.81,578.72,580.4,8066.0
2025-05-29 15:35:00,580.7,580.92,577.0,577.66,15625.0,580.7,580.92,577.0,577.66,15625.0
2025-05-29 15:40:00,577.0,577.76,576.22,577.0,13632.0,577.0,577.76,576.22,577.0,13632.0
2025-05-29 15:45:00,577.11,577.5,576.62,576.63,11992.0,577.11,577.5,576.62,576.63,11992.0
2025-05-29 15:50:00,577.0,577.51,576.36,577.44,15141.0,577.0,577.51,576.36,577.44,15141.0
2025-05-29 15:55:00,578.19,578.19,576.32,577.68,87398.0,578.19,578.19,576.32,577.68,87398.0
2025-05-30 09:30:00,582.28,584.3,577.37,577.37,15972.0,582.28,584.3,577.37,577.37,15972.0
2025-05-30 09:35:00,577.02,577.03,572.5,575.56,1610.0,577.02,577.03,572.5,575.56,1610.0
2025-05-30 09:40:00,575.37,575.37,570.0,570.0,9231.0,575.37,575.37,570.0,570.0,9231.0
2025-05-30 09:45:00,570.37,572.47,570.0,571.87,2676.0,570.37,572.47,570.0,571.87,2676.0
2025-05-30 09:50:00,572.13,572.14,570.8,572.0,1434.0,572.13,572.14,570.8,572.0,1434.0
2025-05-30 09:55:00,571.02,571.02,567.28,569.49,5712.0,571.02,571.02,567.28,569.49,5712.0
2025-05-30 10:00:00,569.48,573.34,568.91,572.46,4332.0,569.48,573.34,568.91,572.46,4332.0
2025-05-30 10:05:00,571.51,572.69,570.97,572.56,13118.0,571.51,572.69,570.97,572.56,13118.0
2025-05-30 10:10:00,574.4,576.5,574.4,576.5,1600.0,574.4,576.5,574.4,576.5,1600.0
2025-05-30 10:15:00,577.03,579.24,576.9,576.9,802.0,577.03,579.24,576.9,576.9,802.0
2025-05-30 10:20:00,579.41,579.42,579.41,579.41,1000.0,579.41,579.42,579.41,579.41,1000.0
2025-05-30 10:25:00,579.02,579.02,577.94,577.94,400.0,579.02,579.02,577.94,577.94,400.0
2025-05-30 10:30:00,577.94,579.02,577.18,578.1,3843.0,577.94,579.02,577.18,578.1,3843.0
2025-05-30 10:35:00,577.38,578.49,577.0,578.41,3102.0,577.38,578.49,577.0,578.41,3102.0
2025-05-30 10:40:00,578.25,578.64,575.22,575.23,2466.0,578.25,578.64,575.22,575.23,2466.0
2025-05-30 10:45:00,576.02,576.37,576.0,576.0,1332.0,576.02,576.37,576.0,576.0,1332.0
2025-05-30 10:50:00,576.37,576.48,575.57,575.57,861.0,576.37,576.48,575.57,575.57,861.0
2025-05-30 10:55:00,575.57,576.95,575.57,576.36,8281.0,575.57,576.95,575.57,576.36,8281.0
2025-05-30 11:00:00,576.0,577.1,575.44,576.59,880.0,576.0,577.1,575.44,576.59,880.0
2025-05-30 11:05:00,575.13,575.48,574.35,575.21,20303.0,575.13,575.48,574.35,575.21,20303.0
2025-05-30 11:10:00,575.19,575.69,572.52,575.33,14760.0,575.19,575.69,572.52,575.33,14760.0
2025-05-30 11:15:00,575.95,575.95,573.49,574.71,5220.0,575.95,575.95,573.49,574.71,5220.0
2025-05-30 11:20:00,573.78,577.38,571.75,577.38,22635.0,573.78,577.38,571.75,577.38,22635.0
2025-05-30 11:25:00,577.75,578.23,575.5,577.71,24095.0,577.75,578.23,575.5,577.71,24095.0
2025-05-30 11:30:00,577.68,577.68,575.4,575.85,8009.0,577.68,577.68,575.4,575.85,8009.0
2025-05-30 11:35:00,575.83,576.19,575.63,575.97,20812.0,575.83,576.19,575.63,575.97,20812.0
2025-05-30 11:40:00,575.97,576.7,575.93,576.7,1155.0,575.97,576.7,575.93,576.7,1155.0
2025-05-30 11:45:00,576.86,578.4,576.71,578.4,5034.0,576.86,578.4,576.71,578.4,5034.0
2025-05-30 11:50:00,578.75,579.37,578.34,578.48,2587.0,578.75,579.37,578.34,578.48,2587.0
2025-05-30 11:55:00,578.67,579.0,577.91,578.07,16700.0,578.67,579.0,577.91,578.07,16700.0
2025-05-30 12:00:00,578.07,578.33,577.47,577.83,7411.0,578.07,578.33,577.47,577.83,7411.0
2025-05-30 12:05:00,577.4,578.86,577.4,578.66,9587.0,577.4,578.86,577.4,578.66,9587.0
2025-05-30 12:10:00,578.74,580.42,578.57,580.42,17262.0,578.74,580.42,578.57,580.42,17262.0
2025-05-30 12:15:00,580.56,580.56,578.63,578.63,2746.0,580.56,580.56,578.63,578.63,2746.0
2025-05-30 12:20:00,578.58,579.45,577.67,577.67,7789.0,578.58,579.45,577.67,577.67,7789.0
2025-05-30 12:25:00,577.11,577.38,575.62,575.62,1136.0,577.11,577.38,575.62,575.62,1136.0
2025-05-30 12:30:00,576.16,576.16,573.75,574.52,5879.0,576.16,576.16,573.75,574.52,5879.0
2025-05-30 12:35:00,574.97,576.17,574.2,576.02,7292.0,574.97,576.17,574.2,576.02,7292.0
2025-05-30 12:40:00,576.01,577.15,575.52,575.55,3999.0,576.01,577.15,575.52,575.55,3999.0
2025-05-30 12:45:00,576.12,576.66,575.0,576.4,16507.0,576.12,576.66,575.0,576.4,16507.0
2025-05-30 12:50:00,576.11,576.11,575.05,575.05,1969.0,576.11,576.11,575.05,575.05,1969.0
2025-05-30 12:55:00,574.63,575.05,574.22,574.23,885.0,574.63,575.05,574.22,574.23,885.0
2025-05-30 13:00:00,575.0,576.66,574.91,576.66,3601.0,575.0,576.66,574.91,576.66,3601.0
2025-05-30 13:05:00,577.09,578.45,577.09,578.45,1859.0,577.09,578.45,577.09,578.45,1859.0
2025-05-30 13:10:00,578.05,578.9,578.04,578.45,1101.0,578.05,578.9,578.04,578.45,1101.0
2025-05-30 13:15:00,578.42,578.59,577.84,578.41,2569.0,578.42,578.59,577.84,578.41,2569.0
2025-05-30 13:20:00,577.71,577.89,577.71,577.88,900.0,577.71,577.89,577.71,577.88,900.0
2025-05-30 13:25:00,577.5,578.79,576.94,578.46,3737.0,577.5,578.79,576.94,578.46,3737.0
2025-05-30 13:30:00,578.03,578.31,577.9,578.08,643.0,578.03,578.31,577.9,578.08,643.0
2025-05-30 13:35:00,578.12,578.96,578.11,578.96,3535.0,578.12,578.96,578.11,578.96,3535.0
2025-05-30 13:40:00,578.74,580.1,578.74,579.46,2015.0,578.74,580.1,578.74,579.46,2015.0
2025-05-30 13:45:00,579.72,579.74,579.45,579.45,616.0,579.72,579.74,579.45,579.45,616.0
2025-05-30 13:50:00,579.69,579.88,579.69,579.88,364.0,579.69,579.88,579.69,579.88,364.0
2025-05-30 13:55:00,579.54,579.54,578.38,578.38,3077.0,579.54,579.54,578.38,578.38,3077.0
2025-05-30 14:00:00,578.26,579.45,577.99,579.45,8147.0,578.26,579.45,577.99,579.45,8147.0
2025-05-30 14:05:00,579.03,580.02,579.03,579.89,5753.0,579.03,580.02,579.03,579.89,5753.0
2025-05-30 14:10:00,579.89,581.04,579.79,580.89,6140.0,579.89,581.04,579.79,580.89,6140.0
2025-05-30 14:15:00,580.8,582.74,580.8,582.74,10649.0,580.8,582.74,580.8,582.74,10649.0
2025-05-30 14:20:00,583.1,583.87,582.62,583.72,4129.0,583.1,583.87,582.62,583.72,4129.0
2025-05-30 14:25:00,583.46,583.52,582.57,582.57,3137.0,583.46,583.52,582.57,582.57,3137.0
2025-05-30 14:30:00,582.89,583.6,582.85,582.85,3658.0,582.89,583.6,582.85,582.85,3658.0
2025-05-30 14:35:00,583.0,584.79,582.68,584.09,12196.0,583.0,584.79,582.68,584.09,12196.0
2025-05-30 14:40:00,584.0,584.13,583.49,583.49,10505.0,584.0,584.13,583.49,583.49,10505.0
2025-05-30 14:45:00,583.9,583.99,583.3,583.35,1992.0,583.9,583.99,583.3,583.35,1992.0
2025-05-30 14:50:00,583.5,585.45,583.35,585.29,2601.0,583.5,585.45,583.35,585.29,2601.0
2025-05-30 14:55:00,585.52,585.86,585.08,585.39,4740.0,585.52,585.86,585.08,585.39,4740.0
2025-05-30 15:00:00,585.31,586.81,584.92,586.81,1500.0,585.31,586.81,584.92,586.81,1500.0
2025-05-30 15:05:00,586.53,587.16,586.4,586.79,3447.0,586.53,587.16,586.4,586.79,3447.0
2025-05-30 15:10:00,586.76,587.3,586.44,586.65,3079.0,586.76,587.3,586.44,586.65,3079.0
2025-05-30 15:15:00,587.27,588.07,586.97,587.62,2470.0,587.27,588.07,586.97,587.62,2470.0
2025-05-30 15:20:00,587.72,588.0,587.0,587.11,2628.0,587.72,588.0,587.0,587.11,2628.0
2025-05-30 15:25:00,587.8,588.0,587.23,587.92,1800.0,587.8,588.0,587.23,587.92,1800.0
2025-05-30 15:30:00,588.48,589.04,587.73,589.04,3177.0,588.48,589.04,587.73,589.04,3177.0
2025-05-30 15:35:00,588.67,589.55,588.5,588.6,3890.0,588.67,589.55,588.5,588.6,3890.0
2025-05-30 15:40:00,588.55,588.57,587.48,588.54,5080.0,588.55,588.57,587.48,588.54,5080.0
2025-05-30 15:45:00,588.53,588.59,586.67,586.67,10321.0,588.53,588.59,586.67,586.67,10321.0
2025-05-30 15:50:00,586.97,587.86,586.47,587.3,13208.0,586.97,587.86,586.47,587.3,13208.0
2025-05-30 15:55:00,586.91,590.67,586.9,590.19,42999.0,586.91,590.67,586.9,590.19,42999.0
2025-06-02 09:30:00,587.62,595.0,587.08,592.92,4597.0,587.62,595.0,587.08,592.92,4597.0
2025-06-02 09:35:00,592.96,594.0,590.77,593.55,3802.0,592.96,594.0,590.77,593.55,3802.0
2025-06-02 09:40:00,592.52,592.53,590.0,590.0,600.0,592.52,592.53,590.0,590.0,600.0
2025-06-02 09:45:00,588.53,590.06,584.82,585.75,2179.0,588.53,590.06,584.82,585.75,2179.0
2025-06-02 09:50:00,584.3,584.3,580.65,580.65,3978.0,584.3,584.3,580.65,580.65,3978.0
2025-06-02 09:55:00,580.44,580.93,578.0,578.75,1100.0,580.44,580.93,578.0,578.75,1100.0
2025-06-02 10:00:00,576.01,578.99,576.0,578.6,1900.0,576.01,578.99,576.0,578.6,1900.0
2025-06-02 10:05:00,578.6,578.8,578.59,578.8,500.0,578.6,578.8,578.59,578.8,500.0
2025-06-02 10:10:00,578.83,578.83,576.72,577.14,5609.0,578.83,578.83,576.72,577.14,5609.0
2025-06-02 10:15:00,578.67,579.1,577.38,579.1,3044.0,578.67,579.1,577.38,579.1,3044.0
2025-06-02 10:20:00,579.99,582.99,579.59,582.99,1300.0,579.99,582.99,579.59,582.99,1300.0
2025-06-02 10:25:00,583.04,583.4,581.89,582.95,2002.0,583.04,583.4,581.89,582.95,2002.0
2025-06-02 10:30:00,582.22,582.38,581.63,582.25,1219.0,582.22,582.38,581.63,582.25,1219.0
2025-06-02 10:35:00,582.25,584.29,582.24,582.24,3260.0,582.25,584.29,582.24,582.24,3260.0
2025-06-02 10:40:00,582.39,582.39,581.07,581.48,2300.0,582.39,582.39,581.07,581.48,2300.0
2025-06-02 10:45:00,583.26,585.42,583.15,585.42,2219.0,583.26,585.42,583.15,585.42,2219.0
2025-06-02 10:50:00,585.75,586.52,585.17,586.12,822.0,585.75,586.52,585.17,586.12,822.0
2025-06-02 10:55:00,584.85,587.91,584.85,587.85,806.0,584.85,587.91,584.85,587.85,806.0
2025-06-02 11:00:00,588.19,588.46,587.35,587.35,2525.0,588.19,588.46,587.35,587.35,2525.0
2025-06-02 11:05:00,586.76,588.24,586.54,588.24,1163.0,586.76,588.24,586.54,588.24,1163.0
2025-06-02 11:10:00,587.66,588.37,586.36,588.01,6413.0,587.66,588.37,586.36,588.01,6413.0
2025-06-02 11:15:00,588.65,588.65,588.65,588.65,100.0,588.65,588.65,588.65,588.65,100.0
2025-06-02 11:20:00,589.05,590.81,589.05,590.06,1773.0,589.05,590.81,589.05,590.06,1773.0
2025-06-02 11:25:00,590.94,590.94,589.26,589.95,1756.0,590.94,590.94,589.26,589.95,1756.0
2025-06-02 11:30:00,591.26,591.26,589.32,589.83,1367.0,591.26,591.26,589.32,589.83,1367.0
2025-06-02 11:35:00,589.68,591.79,589.68,591.79,200.0,589.68,591.79,589.68,591.79,200.0
2025-06-02 11:40:00,591.8,593.0,591.37,591.59,2568.0,591.8,593.0,591.37,591.59,2568.0
2025-06-02 11:45:00,592.55,592.55,591.76,591.81,1500.0,592.55,592.55,591.76,591.81,1500.0
2025-06-02 11:50:00,591.19,591.19,591.16,591.16,400.0,591.19,591.19,591.16,591.16,400.0
2025-06-02 11:55:00,592.22,592.45,592.22,592.45,200.0,592.22,592.45,592.22,592.45,200.0
2025-06-02 12:00:00,592.37,592.37,590.08,590.08,2000.0,592.37,592.37,590.08,590.08,2000.0
2025-06-02 12:05:00,590.54,590.54,589.8,589.8,960.0,590.54,590.54,589.8,589.8,960.0
2025-06-02 12:10:00,590.0,590.51,590.0,590.51,241.0,590.0,590.51,590.0,590.51,241.0
2025-06-02 12:15:00,590.91,590.91,589.98,590.09,1895.0,590.91,590.91,589.98,590.09,1895.0
2025-06-02 12:20:00,590.21,591.11,590.21,590.88,1498.0,590.21,591.11,590.21,590.88,1498.0
2025-06-02 12:25:00,590.68,590.69,590.63,590.63,400.0,590.68,590.69,590.63,590.63,400.0
2025-06-02 12:30:00,589.99,591.69,589.99,591.69,995.0,589.99,591.69,589.99,591.69,995.0
2025-06-02 12:35:00,591.99,591.99,591.42,591.83,2274.0,591.99,591.99,591.42,591.83,2274.0
2025-06-02 12:40:00,591.26,591.26,590.13,590.13,1561.0,591.26,591.26,590.13,590.13,1561.0
2025-06-02 12:45:00,590.8,590.8,590.8,590.8,164.0,590.8,590.8,590.8,590.8,164.0
2025-06-02 12:50:00,591.25,593.0,591.25,593.0,510.0,591.25,593.0,591.25,593.0,510.0
2025-06-02 12:55:00,592.82,594.42,592.82,593.49,953.0,592.82,594.42,592.82,593.49,953.0
2025-06-02 13:00:00,593.8,593.8,593.79,593.8,100.0,593.8,593.8,593.79,593.8,100.0
2025-06-02 13:05:00,594.2,594.42,594.2,594.42,535.0,594.2,594.42,594.2,594.42,535.0
2025-06-02 13:10:00,593.99,594.42,593.56,593.99,3455.0,593.99,594.42,593.56,593.99,3455.0
2025-06-02 13:15:00,594.43,595.36,594.43,594.92,1950.0,594.43,595.36,594.43,594.92,1950.0
2025-06-02 13:20:00,594.38,594.41,593.53,593.53,2311.0,594.38,594.41,593.53,593.53,2311.0
2025-06-02 13:25:00,594.5,594.65,594.45,594.45,303.0,594.5,594.65,594.45,594.45,303.0
2025-06-02 13:30:00,594.32,594.83,594.3,594.79,857.0,594.32,594.83,594.3,594.79,857.0
2025-06-02 13:35:00,594.71,595.59,594.32,595.59,1894.0,594.71,595.59,594.32,595.59,1894.0
2025-06-02 13:40:00,595.15,595.53,594.78,595.53,1400.0,595.15,595.53,594.78,595.53,1400.0
2025-06-02 13:45:00,595.0,595.77,595.0,595.77,600.0,595.0,595.77,595.0,595.77,600.0
2025-06-02 13:50:00,594.63,594.94,594.44,594.94,404.0,594.63,594.94,594.44,594.94,404.0
2025-06-02 13:55:00,596.14,596.14,595.21,595.74,3147.0,596.14,596.14,595.21,595.74,3147.0
2025-06-02 14:00:00,595.74,595.74,595.74,595.74,0.0,595.74,595.74,595.74,595.74,0.0
2025-06-02 14:05:00,596.12,596.59,594.99,595.14,1930.0,596.12,596.59,594.99,595.14,1930.0
2025-06-02 14:10:00,596.35,596.56,596.34,596.56,300.0,596.35,596.56,596.34,596.56,300.0
2025-06-02 14:15:00,596.52,596.99,596.52,596.98,1228.0,596.52,596.99,596.52,596.98,1228.0
2025-06-02 14:20:00,597.18,597.18,596.05,596.57,2069.0,597.18,597.18,596.05,596.57,2069.0
2025-06-02 14:25:00,596.58,596.58,596.29,596.29,700.0,596.58,596.58,596.29,596.29,700.0
2025-06-02 14:30:00,596.35,596.56,596.12,596.46,1108.0,596.35,596.56,596.12,596.46,1108.0
2025-06-02 14:35:00,596.11,596.8,595.92,596.07,3281.0,596.11,596.8,595.92,596.07,3281.0
2025-06-02 14:40:00,596.09,596.54,596.08,596.54,1000.0,596.09,596.54,596.08,596.54,1000.0
2025-06-02 14:45:00,595.98,596.28,595.98,596.27,200.0,595.98,596.28,595.98,596.27,200.0
2025-06-02 14:50:00,595.39,595.71,595.03,595.03,2200.0,595.39,595.71,595.03,595.03,2200.0
2025-06-02 14:55:00,595.34,595.34,594.8,595.14,1315.0,595.34,595.34,594.8,595.14,1315.0
2025-06-02 15:00:00,595.15,595.16,595.15,595.15,100.0,595.15,595.16,595.15,595.15,100.0
2025-06-02 15:05:00,594.58,594.58,593.75,593.76,3514.0,594.58,594.58,593.75,593.76,3514.0
2025-06-02 15:10:00,594.83,594.83,594.52,594.52,500.0,594.83,594.83,594.52,594.52,500.0
2025-06-02 15:15:00,594.34,594.46,593.61,594.42,2423.0,594.34,594.46,593.61,594.42,2423.0
2025-06-02 15:20:00,594.19,594.85,594.18,594.7,600.0,594.19,594.85,594.18,594.7,600.0
2025-06-02 15:25:00,594.43,594.84,594.15,594.2,3035.0,594.43,594.84,594.15,594.2,3035.0
2025-06-02 15:30:00,594.22,594.22,594.01,594.14,797.0,594.22,594.22,594.01,594.14,797.0
2025-06-02 15:35:00,594.0,594.35,593.46,593.74,3420.0,594.0,594.35,593.46,593.74,3420.0
2025-06-02 15:40:00,593.74,594.49,593.66,594.34,1801.0,593.74,594.49,593.66,594.34,1801.0
2025-06-02 15:45:00,594.27,594.79,593.66,593.66,3758.0,594.27,594.79,593.66,593.66,3758.0
2025-06-02 15:50:00,594.12,594.12,593.42,593.74,820.0,594.12,594.12,593.42,593.74,820.0
2025-06-02 15:55:00,593.82,593.82,591.73,592.04,26396.0,593.82,593.82,591.73,592.04,26396.0
2025-06-03 09:30:00,593.48,593.85,583.85,585.47,7812.0,593.48,593.85,583.85,585.47,7812.0
2025-06-03 09:35:00,587.07,590.26,585.16,590.26,3264.0,587.07,590.26,585.16,590.26,3264.0
2025-06-03 09:40:00,589.16,589.94,587.89,587.89,920.0,589.16,589.94,587.89,587.89,920.0
2025-06-03 09:45:00,586.74,590.04,586.73,590.04,1042.0,586.74,590.04,586.73,590.04,1042.0
2025-06-03 09:50:00,588.85,590.0,588.85,589.6,900.0,588.85,590.0,588.85,589.6,900.0
2025-06-03 09:55:00,591.36,591.36,588.47,588.47,1548.0,591.36,591.36,588.47,588.47,1548.0
2025-06-03 10:00:00,589.87,592.15,589.86,592.15,633.0,589.87,592.15,589.86,592.15,633.0
2025-06-03 10:05:00,592.29,594.35,586.59,590.63,4855.0,592.29,594.35,586.59,590.63,4855.0
2025-06-03 10:10:00,590.63,591.27,590.63,591.27,840.0,590.63,591.27,590.63,591.27,840.0
2025-06-03 10:15:00,590.66,591.47,590.65,590.98,400.0,590.66,591.47,590.65,590.98,400.0
2025-06-03 10:20:00,590.38,591.4,590.07,591.13,1573.0,590.38,591.4,590.07,591.13,1573.0
2025-06-03 10:25:00,591.41,593.28,591.39,592.89,1755.0,591.41,593.28,591.39,592.89,1755.0
2025-06-03 10:30:00,592.4,592.4,591.06,592.3,2415.0,592.4,592.4,591.06,592.3,2415.0
2025-06-03 10:35:00,591.35,592.31,591.09,592.31,972.0,591.35,592.31,591.09,592.31,972.0
2025-06-03 10:40:00,592.27,592.27,591.08,591.72,1401.0,592.27,592.27,591.08,591.72,1401.0
2025-06-03 10:45:00,592.31,593.5,591.92,593.39,4779.0,592.31,593.5,591.92,593.39,4779.0
2025-06-03 10:50:00,593.39,595.54,593.39,594.81,1666.0,593.39,595.54,593.39,594.81,1666.0
2025-06-03 10:55:00,594.07,595.55,593.58,595.47,3601.0,594.07,595.55,593.58,595.47,3601.0
2025-06-03 11:00:00,595.3,595.3,595.29,595.3,400.0,595.3,595.3,595.29,595.3,400.0
2025-06-03 11:05:00,595.38,595.97,595.37,595.87,951.0,595.38,595.97,595.37,595.87,951.0
2025-06-03 11:10:00,595.74,595.83,594.88,595.14,1240.0,595.74,595.83,594.88,595.14,1240.0
2025-06-03 11:15:00,596.02,596.03,595.53,595.53,300.0,596.02,596.03,595.53,595.53,300.0
2025-06-03 11:20:00,595.98,595.98,595.85,595.98,991.0,595.98,595.98,595.85,595.98,991.0
2025-06-03 11:25:00,596.0,596.01,595.81,595.82,200.0,596.0,596.01,595.81,595.82,200.0
2025-06-03 11:30:00,595.6,595.81,594.75,594.75,2863.0,595.6,595.81,594.75,594.75,2863.0
2025-06-03 11:35:00,594.48,595.35,593.72,593.96,1538.0,594.48,595.35,593.72,593.96,1538.0
2025-06-03 11:40:00,593.08,593.84,592.88,593.44,2146.0,593.08,593.84,592.88,593.44,2146.0
2025-06-03 11:45:00,593.11,593.55,592.74,592.74,1000.0,593.11,593.55,592.74,592.74,1000.0
2025-06-03 11:50:00,592.99,593.49,592.67,592.67,1300.0,592.99,593.49,592.67,592.67,1300.0
2025-06-03 11:55:00,592.8,593.5,592.8,593.5,400.0,592.8,593.5,592.8,593.5,400.0
2025-06-03 12:00:00,593.4,593.5,593.4,593.5,200.0,593.4,593.5,593.4,593.5,200.0
2025-06-03 12:05:00,593.28,593.28,592.97,592.97,743.0,593.28,593.28,592.97,592.97,743.0
2025-06-03 12:10:00,593.08,593.23,592.91,592.91,700.0,593.08,593.23,592.91,592.91,700.0
2025-06-03 12:15:00,593.39,593.39,591.56,592.47,5823.0,593.39,593.39,591.56,592.47,5823.0
2025-06-03 12:20:00,593.46,594.38,593.46,594.07,1600.0,593.46,594.38,593.46,594.07,1600.0
2025-06-03 12:25:00,593.97,594.01,593.37,593.48,1400.0,593.97,594.01,593.37,593.48,1400.0
2025-06-03 12:30:00,593.38,595.66,593.14,594.8,1988.0,593.38,595.66,593.14,594.8,1988.0
2025-06-03 12:35:00,595.05,595.36,595.0,595.0,320.0,595.05,595.36,595.0,595.0,320.0
2025-06-03 12:40:00,594.6,594.6,594.16,594.34,902.0,594.6,594.6,594.16,594.34,902.0
2025-06-03 12:45:00,595.34,595.34,595.04,595.09,4666.0,595.34,595.34,595.04,595.09,4666.0
2025-06-03 12:50:00,595.09,595.09,593.57,594.12,2478.0,595.09,595.09,593.57,594.12,2478.0
2025-06-03 12:55:00,594.78,594.78,594.56,594.56,200.0,594.78,594.78,594.56,594.56,200.0
2025-06-03 13:00:00,594.5,594.6,594.5,594.6,200.0,594.5,594.6,594.5,594.6,200.0
2025-06-03 13:05:00,594.6,594.75,594.44,594.48,620.0,594.6,594.75,594.44,594.48,620.0
2025-06-03 13:10:00,594.12,594.12,593.72,594.01,612.0,594.12,594.12,593.72,594.01,612.0
2025-06-03 13:15:00,593.87,594.2,593.87,594.2,514.0,593.87,594.2,593.87,594.2,514.0
2025-06-03 13:20:00,593.94,593.94,593.45,593.45,600.0,593.94,593.94,593.45,593.45,600.0
2025-06-03 13:25:00,593.36,593.46,593.36,593.46,916.0,593.36,593.46,593.36,593.46,916.0
2025-06-03 13:30:00,593.75,594.06,593.71,594.06,700.0,593.75,594.06,593.71,594.06,700.0
2025-06-03 13:35:00,594.06,594.06,594.06,594.06,0.0,594.06,594.06,594.06,594.06,0.0
2025-06-03 13:40:00,594.07,595.0,593.98,594.8,2368.0,594.07,595.0,593.98,594.8,2368.0
2025-06-03 13:45:00,595.38,595.38,594.33,594.43,937.0,595.38,595.38,594.33,594.43,937.0
2025-06-03 13:50:00,594.17,594.65,594.05,594.15,4203.0,594.17,594.65,594.05,594.15,4203.0
2025-06-03 13:55:00,594.28,595.1,594.28,594.44,3520.0,594.28,595.1,594.28,594.44,3520.0
2025-06-03 14:00:00,594.28,594.28,592.37,593.1,2900.0,594.28,594.28,592.37,593.1,2900.0
2025-06-03 14:05:00,593.08,593.08,593.08,593.08,100.0,593.08,593.08,593.08,593.08,100.0
2025-06-03 14:10:00,592.93,593.2,592.08,593.2,1375.0,592.93,593.2,592.08,593.2,1375.0
2025-06-03 14:15:00,593.4,594.26,593.29,594.26,1024.0,593.4,594.26,593.29,594.26,1024.0
2025-06-03 14:20:00,593.57,595.08,593.57,595.08,1102.0,593.57,595.08,593.57,595.08,1102.0
2025-06-03 14:25:00,595.24,595.48,594.41,595.48,1868.0,595.24,595.48,594.41,595.48,1868.0
2025-06-03 14:30:00,595.2,596.38,595.19,596.38,2005.0,595.2,596.38,595.19,596.38,2005.0
2025-06-03 14:35:00,596.38,596.89,596.36,596.89,860.0,596.38,596.89,596.36,596.89,860.0
2025-06-03 14:40:00,596.76,597.63,596.75,597.63,1368.0,596.76,597.63,596.75,597.63,1368.0
2025-06-03 14:45:00,597.85,597.85,596.41,596.42,1200.0,597.85,597.85,596.41,596.42,1200.0
2025-06-03 14:50:00,596.25,596.25,596.19,596.25,368.0,596.25,596.25,596.19,596.25,368.0
2025-06-03 14:55:00,596.21,596.75,596.13,596.61,7406.0,596.21,596.75,596.13,596.61,7406.0
2025-06-03 15:00:00,595.93,596.34,595.75,595.75,1600.0,595.93,596.34,595.75,595.75,1600.0
2025-06-03 15:05:00,596.19,597.31,596.18,596.63,2247.0,596.19,597.31,596.18,596.63,2247.0
2025-06-03 15:10:00,596.63,596.63,595.78,596.28,971.0,596.63,596.63,595.78,596.28,971.0
2025-06-03 15:15:00,596.42,597.52,596.42,597.52,1377.0,596.42,597.52,596.42,597.52,1377.0
2025-06-03 15:20:00,597.65,597.93,597.06,597.93,1609.0,597.65,597.93,597.06,597.93,1609.0
2025-06-03 15:25:00,597.88,598.08,597.21,597.42,3202.0,597.88,598.08,597.21,597.42,3202.0
2025-06-03 15:30:00,597.42,597.72,596.93,597.1,2051.0,597.42,597.72,596.93,597.1,2051.0
2025-06-03 15:35:00,597.53,597.54,596.75,596.86,1166.0,597.53,597.54,596.75,596.86,1166.0
2025-06-03 15:40:00,596.95,597.29,596.62,596.62,3474.0,596.95,597.29,596.62,596.62,3474.0
2025-06-03 15:45:00,596.85,596.88,596.1,596.21,3752.0,596.85,596.88,596.1,596.21,3752.0
2025-06-03 15:50:00,596.1,598.05,596.1,597.84,4981.0,596.1,598.05,596.1,597.84,4981.0
2025-06-03 15:55:00,597.84,600.12,597.83,600.11,21930.0,597.84,600.12,597.83,600.11,21930.0
2025-06-04 09:30:00,597.34,600.17,597.34,600.17,3608.0,597.34,600.17,597.34,600.17,3608.0
2025-06-04 09:35:00,599.2,600.69,597.4,600.4,1724.0,599.2,600.69,597.4,600.4,1724.0
2025-06-04 09:40:00,599.8,600.0,598.15,599.09,1409.0,599.8,600.0,598.15,599.09,1409.0
2025-06-04 09:45:00,599.68,600.15,598.64,598.64,2265.0,599.68,600.15,598.64,598.64,2265.0
2025-06-04 09:50:00,597.4,597.4,597.2,597.31,542.0,597.4,597.4,597.2,597.31,542.0
2025-06-04 09:55:00,598.09,598.09,596.0,597.82,1153.0,598.09,598.09,596.0,597.82,1153.0
2025-06-04 10:00:00,596.53,596.53,596.0,596.0,623.0,596.53,596.53,596.0,596.0,623.0
2025-06-04 10:05:00,593.05,593.05,590.0,590.0,19397.0,593.05,593.05,590.0,590.0,19397.0
2025-06-04 10:10:00,592.22,595.85,592.22,595.85,2031.0,592.22,595.85,592.22,595.85,2031.0
2025-06-04 10:15:00,595.58,598.01,595.58,597.12,2729.0,595.58,598.01,595.58,597.12,2729.0
2025-06-04 10:20:00,598.13,598.64,597.44,597.44,2073.0,598.13,598.64,597.44,597.44,2073.0
2025-06-04 10:25:00,598.0,598.0,598.0,598.0,300.0,598.0,598.0,598.0,598.0,300.0
2025-06-04 10:30:00,598.79,598.8,598.16,598.49,1145.0,598.79,598.8,598.16,598.49,1145.0
2025-06-04 10:35:00,600.42,600.46,598.06,598.06,1200.0,600.42,600.46,598.06,598.06,1200.0
2025-06-04 10:40:00,598.24,598.88,598.24,598.88,200.0,598.24,598.88,598.24,598.88,200.0
2025-06-04 10:45:00,598.27,598.61,598.26,598.61,539.0,598.27,598.61,598.26,598.61,539.0
2025-06-04 10:50:00,601.66,601.66,601.65,601.66,100.0,601.66,601.66,601.65,601.66,100.0
2025-06-04 10:55:00,601.37,603.0,601.37,602.81,759.0,601.37,603.0,601.37,602.81,759.0
2025-06-04 11:00:00,602.08,602.19,601.49,601.49,3224.0,602.08,602.19,601.49,601.49,3224.0
2025-06-04 11:05:00,602.49,603.0,602.49,603.0,220.0,602.49,603.0,602.49,603.0,220.0
2025-06-04 11:10:00,602.19,602.2,602.19,602.2,220.0,602.19,602.2,602.19,602.2,220.0
2025-06-04 11:15:00,601.44,602.04,601.29,602.04,1167.0,601.44,602.04,601.29,602.04,1167.0
2025-06-04 11:20:00,602.09,602.09,601.2,601.2,644.0,602.09,602.09,601.2,601.2,644.0
2025-06-04 11:25:00,602.97,602.97,602.97,602.97,100.0,602.97,602.97,602.97,602.97,100.0
2025-06-04 11:30:00,601.09,601.17,601.0,601.17,300.0,601.09,601.17,601.0,601.17,300.0
2025-06-04 11:35:00,602.42,602.98,602.15,602.98,910.0,602.42,602.98,602.15,602.98,910.0
2025-06-04 11:40:00,603.14,603.71,602.23,602.32,1050.0,603.14,603.71,602.23,602.32,1050.0
2025-06-04 11:45:00,602.32,602.32,602.32,602.32,0.0,602.32,602.32,602.32,602.32,0.0
2025-06-04 11:50:00,602.32,602.32,602.32,602.32,0.0,602.32,602.32,602.32,602.32,0.0
2025-06-04 11:55:00,602.46,602.46,601.49,601.49,319.0,602.46,602.46,601.49,601.49,319.0
2025-06-04 12:00:00,601.47,601.65,601.44,601.65,340.0,601.47,601.65,601.44,601.65,340.0
2025-06-04 12:05:00,600.47,600.82,600.28,600.82,300.0,600.47,600.82,600.28,600.82,300.0
2025-06-04 12:10:00,600.64,600.98,600.28,600.28,300.0,600.64,600.98,600.28,600.28,300.0
2025-06-04 12:15:00,600.28,600.28,600.28,600.28,0.0,600.28,600.28,600.28,600.28,0.0
2025-06-04 12:20:00,600.91,600.91,600.07,600.07,503.0,600.91,600.91,600.07,600.07,503.0
2025-06-04 12:25:00,600.36,600.36,600.36,600.36,100.0,600.36,600.36,600.36,600.36,100.0
2025-06-04 12:30:00,600.92,601.04,599.85,599.85,1100.0,600.92,601.04,599.85,599.85,1100.0
2025-06-04 12:35:00,600.48,600.48,600.16,600.17,330.0,600.48,600.48,600.16,600.17,330.0
2025-06-04 12:40:00,600.46,600.46,600.46,600.46,120.0,600.46,600.46,600.46,600.46,120.0
2025-06-04 12:45:00,600.83,600.84,600.83,600.83,158.0,600.83,600.84,600.83,600.83,158.0
2025-06-04 12:50:00,600.75,600.75,600.75,600.75,120.0,600.75,600.75,600.75,600.75,120.0
2025-06-04 12:55:00,600.73,600.73,600.16,600.56,400.0,600.73,600.73,600.16,600.56,400.0
2025-06-04 13:00:00,600.86,600.91,600.85,600.91,317.0,600.86,600.91,600.85,600.91,317.0
2025-06-04 13:05:00,600.89,600.9,600.4,600.56,911.0,600.89,600.9,600.4,600.56,911.0
2025-06-04 13:10:00,599.87,599.87,599.04,599.04,693.0,599.87,599.87,599.04,599.04,693.0
2025-06-04 13:15:00,600.29,600.29,600.28,600.29,449.0,600.29,600.29,600.28,600.29,449.0
2025-06-04 13:20:00,599.38,599.95,599.38,599.95,488.0,599.38,599.95,599.38,599.95,488.0
2025-06-04 13:25:00,600.49,600.49,599.65,599.65,660.0,600.49,600.49,599.65,599.65,660.0
2025-06-04 13:30:00,599.65,600.33,599.65,600.33,3306.0,599.65,600.33,599.65,600.33,3306.0
2025-06-04 13:35:00,600.71,601.39,600.71,601.27,8906.0,600.71,601.39,600.71,601.27,8906.0
2025-06-04 13:40:00,600.54,600.54,600.35,600.36,820.0,600.54,600.54,600.35,600.36,820.0
2025-06-04 13:45:00,600.36,600.36,600.36,600.36,0.0,600.36,600.36,600.36,600.36,0.0
2025-06-04 13:50:00,600.89,600.89,600.89,600.89,252.0,600.89,600.89,600.89,600.89,252.0
2025-06-04 13:55:00,600.36,600.36,599.76,600.07,915.0,600.36,600.36,599.76,600.07,915.0
2025-06-04 14:00:00,600.0,600.57,599.97,600.08,1750.0,600.0,600.57,599.97,600.08,1750.0
2025-06-04 14:05:00,600.03,600.04,599.06,599.06,1123.0,600.03,600.04,599.06,599.06,1123.0
2025-06-04 14:10:00,599.35,600.24,599.28,599.96,1124.0,599.35,600.24,599.28,599.96,1124.0
2025-06-04 14:15:00,599.63,599.63,599.63,599.63,314.0,599.63,599.63,599.63,599.63,314.0
2025-06-04 14:20:00,599.43,599.43,599.11,599.42,377.0,599.43,599.43,599.11,599.42,377.0
2025-06-04 14:25:00,598.77,598.77,598.61,598.61,203.0,598.77,598.77,598.61,598.61,203.0
2025-06-04 14:30:00,599.35,600.0,599.35,600.0,934.0,599.35,600.0,599.35,600.0,934.0
2025-06-04 14:35:00,599.77,600.0,599.77,600.0,205.0,599.77,600.0,599.77,600.0,205.0
2025-06-04 14:40:00,599.61,599.61,599.61,599.61,100.0,599.61,599.61,599.61,599.61,100.0
2025-06-04 14:45:00,599.61,600.12,599.61,600.12,465.0,599.61,600.12,599.61,600.12,465.0
2025-06-04 14:50:00,600.15,600.15,599.63,599.91,1238.0,600.15,600.15,599.63,599.91,1238.0
2025-06-04 14:55:00,599.87,599.87,599.63,599.69,782.0,599.87,599.87,599.63,599.69,782.0
2025-06-04 15:00:00,599.7,600.02,599.52,600.02,519.0,599.7,600.02,599.52,600.02,519.0
2025-06-04 15:05:00,600.05,600.25,600.05,600.25,882.0,600.05,600.25,600.05,600.25,882.0
2025-06-04 15:10:00,600.34,601.72,600.33,601.72,800.0,600.34,601.72,600.33,601.72,800.0
2025-06-04 15:15:00,600.7,600.7,600.61,600.68,821.0,600.7,600.7,600.61,600.68,821.0
2025-06-04 15:20:00,600.71,600.71,600.48,600.49,200.0,600.71,600.71,600.48,600.49,200.0
2025-06-04 15:25:00,600.24,600.4,600.14,600.4,517.0,600.24,600.4,600.14,600.4,517.0
2025-06-04 15:30:00,600.5,600.97,599.91,599.91,2461.0,600.5,600.97,599.91,599.91,2461.0
2025-06-04 15:35:00,599.9,600.09,599.4,599.57,2655.0,599.9,600.09,599.4,599.57,2655.0
2025-06-04 15:40:00,599.45,599.45,599.14,599.14,200.0,599.45,599.45,599.14,599.14,200.0
2025-06-04 15:45:00,599.96,600.47,599.86,600.37,2929.0,599.96,600.47,599.86,600.37,2929.0
2025-06-04 15:50:00,599.8,600.82,599.77,600.04,3743.0,599.8,600.82,599.77,600.04,3743.0
2025-06-04 15:55:00,599.63,600.24,599.18,600.24,10796.0,599.63,600.24,599.18,600.24,10796.0
2025-06-05 09:30:00,601.54,603.15,600.0,603.15,6083.0,601.54,603.15,600.0,603.15,6083.0
2025-06-05 09:35:00,604.48,604.63,601.9,602.78,908.0,604.48,604.63,601.9,602.78,908.0
2025-06-05 09:40:00,602.92,602.93,601.61,601.62,300.0,602.92,602.93,601.61,601.62,300.0
2025-06-05 09:45:00,602.56,602.57,598.88,600.03,1610.0,602.56,602.57,598.88,600.03,1610.0
2025-06-05 09:50:00,600.03,600.03,600.03,600.03,0.0,600.03,600.03,600.03,600.03,0.0
2025-06-05 09:55:00,601.55,603.39,600.62,600.63,1284.0,601.55,603.39,600.62,600.63,1284.0
2025-06-05 10:00:00,602.31,603.92,602.3,603.92,300.0,602.31,603.92,602.3,603.92,300.0
2025-06-05 10:05:00,604.85,607.61,604.85,607.6,8058.0,604.85,607.61,604.85,607.6,8058.0
2025-06-05 10:10:00,608.11,608.11,606.94,606.94,735.0,608.11,608.11,606.94,606.94,735.0
2025-06-05 10:15:00,606.94,606.94,606.94,606.94,0.0,606.94,606.94,606.94,606.94,0.0
2025-06-05 10:20:00,608.11,608.2,607.48,608.11,4726.0,608.11,608.2,607.48,608.11,4726.0
2025-06-05 10:25:00,608.11,608.77,607.17,607.48,4566.0,608.11,608.77,607.17,607.48,4566.0
2025-06-05 10:30:00,607.17,607.44,603.87,603.88,1140.0,607.17,607.44,603.87,603.88,1140.0
2025-06-05 10:35:00,604.12,606.87,604.12,606.87,500.0,604.12,606.87,604.12,606.87,500.0
2025-06-05 10:40:00,607.35,609.22,607.34,607.92,10200.0,607.35,609.22,607.34,607.92,10200.0
2025-06-05 10:45:00,607.63,608.62,606.3,606.5,7600.0,607.63,608.62,606.3,606.5,7600.0
2025-06-05 10:50:00,606.14,606.14,604.6,605.16,1754.0,606.14,606.14,604.6,605.16,1754.0
2025-06-05 10:55:00,606.92,606.93,606.92,606.93,200.0,606.92,606.93,606.92,606.93,200.0
2025-06-05 11:00:00,607.44,607.94,606.69,607.94,966.0,607.44,607.94,606.69,607.94,966.0
2025-06-05 11:05:00,606.49,608.13,605.64,608.08,1703.0,606.49,608.13,605.64,608.08,1703.0
2025-06-05 11:10:00,607.84,608.36,607.79,607.79,800.0,607.84,608.36,607.79,607.79,800.0
2025-06-05 11:15:00,607.79,610.13,607.79,610.13,14458.0,607.79,610.13,607.79,610.13,14458.0
2025-06-05 11:20:00,609.52,611.0,609.1,610.3,31856.0,609.52,611.0,609.1,610.3,31856.0
2025-06-05 11:25:00,609.57,610.23,609.57,610.23,701.0,609.57,610.23,609.57,610.23,701.0
2025-06-05 11:30:00,610.23,610.23,610.14,610.14,300.0,610.23,610.23,610.14,610.14,300.0
2025-06-05 11:35:00,609.45,610.53,609.45,610.53,377.0,609.45,610.53,609.45,610.53,377.0
2025-06-05 11:40:00,609.98,609.98,608.25,608.32,2661.0,609.98,609.98,608.25,608.32,2661.0
2025-06-05 11:45:00,608.33,608.33,607.47,607.48,809.0,608.33,608.33,607.47,607.48,809.0
2025-06-05 11:50:00,607.67,608.01,607.0,607.0,1884.0,607.67,608.01,607.0,607.0,1884.0
2025-06-05 11:55:00,607.38,609.16,607.38,609.15,2121.0,607.38,609.16,607.38,609.15,2121.0
2025-06-05 12:00:00,608.67,608.67,608.66,608.67,100.0,608.67,608.67,608.66,608.67,100.0
2025-06-05 12:05:00,610.0,610.0,608.48,608.48,1375.0,610.0,610.0,608.48,608.48,1375.0
2025-06-05 12:10:00,608.32,609.4,608.32,609.4,300.0,608.32,609.4,608.32,609.4,300.0
2025-06-05 12:15:00,608.7,608.75,606.62,607.36,1400.0,608.7,608.75,606.62,607.36,1400.0
2025-06-05 12:20:00,607.21,607.21,607.21,607.21,200.0,607.21,607.21,607.21,607.21,200.0
2025-06-05 12:25:00,607.36,607.36,607.35,607.36,100.0,607.36,607.36,607.35,607.36,100.0
2025-06-05 12:30:00,608.27,608.27,608.2,608.21,200.0,608.27,608.27,608.2,608.21,200.0
2025-06-05 12:35:00,606.89,608.31,606.8,608.31,1150.0,606.89,608.31,606.8,608.31,1150.0
2025-06-05 12:40:00,607.27,607.45,606.02,606.1,1176.0,607.27,607.45,606.02,606.1,1176.0
2025-06-05 12:45:00,606.25,606.25,602.82,602.82,1000.0,606.25,606.25,602.82,602.82,1000.0
2025-06-05 12:50:00,603.94,603.94,602.36,603.62,3200.0,603.94,603.94,602.36,603.62,3200.0
2025-06-05 12:55:00,603.75,604.06,603.03,603.03,946.0,603.75,604.06,603.03,603.03,946.0
2025-06-05 13:00:00,602.84,603.56,602.7,603.56,694.0,602.84,603.56,602.7,603.56,694.0
2025-06-05 13:05:00,604.36,605.77,604.36,605.77,523.0,604.36,605.77,604.36,605.77,523.0
2025-06-05 13:10:00,607.02,607.02,607.02,607.02,100.0,607.02,607.02,607.02,607.02,100.0
2025-06-05 13:15:00,607.45,608.0,607.45,608.0,222.0,607.45,608.0,607.45,608.0,222.0
2025-06-05 13:20:00,608.12,608.5,608.12,608.5,1046.0,608.12,608.5,608.12,608.5,1046.0
2025-06-05 13:25:00,608.42,608.42,607.4,607.62,1280.0,608.42,608.42,607.4,607.62,1280.0
2025-06-05 13:30:00,607.62,607.62,607.62,607.62,0.0,607.62,607.62,607.62,607.62,0.0
2025-06-05 13:35:00,609.25,609.27,609.25,609.27,436.0,609.25,609.27,609.25,609.27,436.0
2025-06-05 13:40:00,609.61,609.61,609.61,609.61,100.0,609.61,609.61,609.61,609.61,100.0
2025-06-05 13:45:00,608.99,608.99,608.18,608.18,500.0,608.99,608.99,608.18,608.18,500.0
2025-06-05 13:50:00,608.06,608.75,608.06,608.75,507.0,608.06,608.75,608.06,608.75,507.0
2025-06-05 13:55:00,608.14,608.6,608.09,608.09,1006.0,608.14,608.6,608.09,608.09,1006.0
2025-06-05 14:00:00,607.42,607.42,606.96,606.96,600.0,607.42,607.42,606.96,606.96,600.0
2025-06-05 14:05:00,607.26,607.26,607.26,607.26,205.0,607.26,607.26,607.26,607.26,205.0
2025-06-05 14:10:00,607.26,607.26,607.26,607.26,0.0,607.26,607.26,607.26,607.26,0.0
2025-06-05 14:15:00,606.55,606.68,605.91,606.68,1970.0,606.55,606.68,605.91,606.68,1970.0
2025-06-05 14:20:00,607.29,607.29,607.29,607.29,100.0,607.29,607.29,607.29,607.29,100.0
2025-06-05 14:25:00,607.59,607.99,606.46,606.46,1606.0,607.59,607.99,606.46,606.46,1606.0
2025-06-05 14:30:00,606.88,607.13,606.01,607.13,400.0,606.88,607.13,606.01,607.13,400.0
2025-06-05 14:35:00,606.65,607.05,605.64,606.2,2501.0,606.65,607.05,605.64,606.2,2501.0
2025-06-05 14:40:00,605.63,605.63,604.47,604.47,500.0,605.63,605.63,604.47,604.47,500.0
2025-06-05 14:45:00,604.5,605.5,604.5,605.42,700.0,604.5,605.5,604.5,605.42,700.0
2025-06-05 14:50:00,605.43,605.92,605.05,605.33,2000.0,605.43,605.92,605.05,605.33,2000.0
2025-06-05 14:55:00,605.76,605.77,604.5,604.86,1516.0,605.76,605.77,604.5,604.86,1516.0
2025-06-05 15:00:00,604.86,605.3,604.41,604.86,1417.0,604.86,605.3,604.41,604.86,1417.0
2025-06-05 15:05:00,604.87,604.87,604.36,604.58,1529.0,604.87,604.87,604.36,604.58,1529.0
2025-06-05 15:10:00,604.65,604.66,603.02,603.13,2295.0,604.65,604.66,603.02,603.13,2295.0
2025-06-05 15:15:00,603.42,603.53,599.14,600.01,2035.0,603.42,603.53,599.14,600.01,2035.0
2025-06-05 15:20:00,599.88,599.89,599.03,599.03,603.0,599.88,599.89,599.03,599.03,603.0
2025-06-05 15:25:00,599.27,601.61,599.27,600.65,1246.0,599.27,601.61,599.27,600.65,1246.0
2025-06-05 15:30:00,601.09,603.07,601.09,602.37,3230.0,601.09,603.07,601.09,602.37,3230.0
2025-06-05 15:35:00,602.7,604.52,602.51,604.3,4489.0,602.7,604.52,602.51,604.3,4489.0
2025-06-05 15:40:00,603.81,604.94,603.17,604.1,3747.0,603.81,604.94,603.17,604.1,3747.0
2025-06-05 15:45:00,604.7,604.76,603.64,604.67,2453.0,604.7,604.76,603.64,604.67,2453.0
2025-06-05 15:50:00,604.63,604.64,602.25,602.4,4365.0,604.63,604.64,602.25,602.4,4365.0
2025-06-05 15:55:00,602.29,603.93,601.8,603.77,19666.0,602.29,603.93,601.8,603.77,19666.0
2025-06-06 09:30:00,606.16,606.16,599.88,600.01,6284.0,606.16,606.16,599.88,600.01,6284.0
2025-06-06 09:35:00,599.96,602.56,598.55,602.56,420.0,599.96,602.56,598.55,602.56,420.0
2025-06-06 09:40:00,602.35,605.89,602.34,605.89,622.0,602.35,605.89,602.34,605.89,622.0
2025-06-06 09:45:00,604.5,606.93,604.5,606.93,1678.0,604.5,606.93,604.5,606.93,1678.0
2025-06-06 09:50:00,605.49,605.49,605.49,605.49,129.0,605.49,605.49,605.49,605.49,129.0
2025-06-06 09:55:00,604.34,604.55,604.34,604.55,400.0,604.34,604.55,604.34,604.55,400.0
2025-06-06 10:00:00,605.09,605.09,605.09,605.09,101.0,605.09,605.09,605.09,605.09,101.0
2025-06-06 10:05:00,603.31,603.31,603.3,603.31,151.0,603.31,603.31,603.3,603.31,151.0
2025-06-06 10:10:00,603.5,603.5,600.25,602.17,300.0,603.5,603.5,600.25,602.17,300.0
2025-06-06 10:15:00,602.17,602.17,602.17,602.17,0.0,602.17,602.17,602.17,602.17,0.0
2025-06-06 10:20:00,604.33,604.59,603.91,604.59,1900.0,604.33,604.59,603.91,604.59,1900.0
2025-06-06 10:25:00,603.95,603.95,603.95,603.95,100.0,603.95,603.95,603.95,603.95,100.0
2025-06-06 10:30:00,603.47,603.47,601.75,601.75,725.0,603.47,603.47,601.75,601.75,725.0
2025-06-06 10:35:00,602.63,602.81,602.63,602.81,298.0,602.63,602.81,602.63,602.81,298.0
2025-06-06 10:40:00,603.49,604.06,602.85,602.85,1661.0,603.49,604.06,602.85,602.85,1661.0
2025-06-06 10:45:00,602.54,602.54,602.53,602.54,100.0,602.54,602.54,602.53,602.54,100.0
2025-06-06 10:50:00,602.91,604.04,602.91,603.25,494.0,602.91,604.04,602.91,603.25,494.0
2025-06-06 10:55:00,602.61,604.31,602.6,603.94,1076.0,602.61,604.31,602.6,603.94,1076.0
2025-06-06 11:00:00,604.07,604.42,603.49,603.64,16518.0,604.07,604.42,603.49,603.64,16518.0
2025-06-06 11:05:00,603.1,604.36,603.1,604.36,1200.0,603.1,604.36,603.1,604.36,1200.0
2025-06-06 11:10:00,604.95,604.95,604.68,604.87,924.0,604.95,604.95,604.68,604.87,924.0
2025-06-06 11:15:00,604.87,605.43,603.24,603.24,11613.0,604.87,605.43,603.24,603.24,11613.0
2025-06-06 11:20:00,603.21,604.0,603.02,603.73,1874.0,603.21,604.0,603.02,603.73,1874.0
2025-06-06 11:25:00,604.0,604.65,603.94,604.42,12598.0,604.0,604.65,603.94,604.42,12598.0
2025-06-06 11:30:00,604.4,605.79,604.4,604.98,2473.0,604.4,605.79,604.4,604.98,2473.0
2025-06-06 11:35:00,604.26,604.6,604.03,604.03,4037.0,604.26,604.6,604.03,604.03,4037.0
2025-06-06 11:40:00,604.03,604.03,604.03,604.03,0.0,604.03,604.03,604.03,604.03,0.0
2025-06-06 11:45:00,604.96,606.58,604.39,606.42,33484.0,604.96,606.58,604.39,606.42,33484.0
2025-06-06 11:50:00,606.66,607.74,606.43,607.51,1596.0,606.66,607.74,606.43,607.51,1596.0
2025-06-06 11:55:00,607.51,607.51,607.51,607.51,0.0,607.51,607.51,607.51,607.51,0.0
2025-06-06 12:00:00,605.5,605.5,605.5,605.5,100.0,605.5,605.5,605.5,605.5,100.0
2025-06-06 12:05:00,605.45,605.45,605.45,605.45,200.0,605.45,605.45,605.45,605.45,200.0
2025-06-06 12:10:00,606.74,607.4,606.36,607.06,1785.0,606.74,607.4,606.36,607.06,1785.0
2025-06-06 12:15:00,606.35,606.35,605.25,606.26,710.0,606.35,606.35,605.25,606.26,710.0
2025-06-06 12:20:00,605.64,605.97,604.92,605.97,1502.0,605.64,605.97,604.92,605.97,1502.0
2025-06-06 12:25:00,605.78,605.78,605.72,605.72,200.0,605.78,605.78,605.72,605.72,200.0
2025-06-06 12:30:00,604.52,604.52,603.83,603.95,1561.0,604.52,604.52,603.83,603.95,1561.0
2025-06-06 12:35:00,604.0,604.01,603.39,603.39,200.0,604.0,604.01,603.39,603.39,200.0
2025-06-06 12:40:00,604.33,604.46,603.52,603.52,1346.0,604.33,604.46,603.52,603.52,1346.0
2025-06-06 12:45:00,604.35,604.41,604.35,604.4,400.0,604.35,604.41,604.35,604.4,400.0
2025-06-06 12:50:00,603.42,603.5,603.42,603.47,638.0,603.42,603.5,603.42,603.47,638.0
2025-06-06 12:55:00,602.7,603.55,602.69,603.55,300.0,602.7,603.55,602.69,603.55,300.0
2025-06-06 13:00:00,603.63,603.63,603.63,603.63,100.0,603.63,603.63,603.63,603.63,100.0
2025-06-06 13:05:00,602.73,602.73,602.7,602.7,200.0,602.73,602.73,602.7,602.7,200.0
2025-06-06 13:10:00,602.81,603.25,602.38,603.2,765.0,602.81,603.25,602.38,603.2,765.0
2025-06-06 13:15:00,602.72,604.56,602.71,604.56,1647.0,602.72,604.56,602.71,604.56,1647.0
2025-06-06 13:20:00,604.73,604.73,604.69,604.69,300.0,604.73,604.73,604.69,604.69,300.0
2025-06-06 13:25:00,603.88,604.53,603.87,604.53,920.0,603.88,604.53,603.87,604.53,920.0
2025-06-06 13:30:00,604.34,604.54,604.34,604.5,854.0,604.34,604.54,604.34,604.5,854.0
2025-06-06 13:35:00,604.31,604.31,604.31,604.31,100.0,604.31,604.31,604.31,604.31,100.0
2025-06-06 13:40:00,603.44,603.44,603.44,603.44,176.0,603.44,603.44,603.44,603.44,176.0
2025-06-06 13:45:00,603.88,603.88,603.88,603.88,100.0,603.88,603.88,603.88,603.88,100.0
2025-06-06 13:50:00,603.21,604.08,603.21,604.08,306.0,603.21,604.08,603.21,604.08,306.0
2025-06-06 13:55:00,604.04,604.04,604.03,604.04,100.0,604.04,604.04,604.03,604.04,100.0
2025-06-06 14:00:00,604.66,604.66,604.44,604.44,413.0,604.66,604.66,604.44,604.44,413.0
2025-06-06 14:05:00,604.39,604.39,604.39,604.39,100.0,604.39,604.39,604.39,604.39,100.0
2025-06-06 14:10:00,604.39,604.39,604.39,604.39,0.0,604.39,604.39,604.39,604.39,0.0
2025-06-06 14:15:00,604.0,605.04,604.0,604.43,1792.0,604.0,605.04,604.0,604.43,1792.0
2025-06-06 14:20:00,604.49,605.22,604.49,604.95,5190.0,604.49,605.22,604.49,604.95,5190.0
2025-06-06 14:25:00,604.94,605.05,604.85,604.99,782.0,604.94,605.05,604.85,604.99,782.0
2025-06-06 14:30:00,605.0,606.57,605.0,606.57,2072.0,605.0,606.57,605.0,606.57,2072.0
2025-06-06 14:35:00,606.56,606.56,605.73,605.82,1300.0,606.56,606.56,605.73,605.82,1300.0
2025-06-06 14:40:00,605.75,606.03,605.75,606.02,2644.0,605.75,606.03,605.75,606.02,2644.0
2025-06-06 14:45:00,605.49,605.88,605.48,605.88,2400.0,605.49,605.88,605.48,605.88,2400.0
2025-06-06 14:50:00,605.89,605.97,605.89,605.97,505.0,605.89,605.97,605.89,605.97,505.0
2025-06-06 14:55:00,605.92,606.0,605.28,605.69,2726.0,605.92,606.0,605.28,605.69,2726.0
2025-06-06 15:00:00,605.69,605.76,605.15,605.67,970.0,605.69,605.76,605.15,605.67,970.0
2025-06-06 15:05:00,605.67,606.71,605.15,606.71,7462.0,605.67,606.71,605.15,606.71,7462.0
2025-06-06 15:10:00,606.71,606.71,606.14,606.36,1900.0,606.71,606.71,606.14,606.36,1900.0
2025-06-06 15:15:00,606.08,607.31,606.07,606.68,8142.0,606.08,607.31,606.07,606.68,8142.0
2025-06-06 15:20:00,605.82,606.44,605.82,606.44,300.0,605.82,606.44,605.82,606.44,300.0
2025-06-06 15:25:00,606.29,607.05,605.87,606.79,11096.0,606.29,607.05,605.87,606.79,11096.0
2025-06-06 15:30:00,606.8,607.12,606.11,606.11,2247.0,606.8,607.12,606.11,606.11,2247.0
2025-06-06 15:35:00,606.37,606.85,606.2,606.75,1805.0,606.37,606.85,606.2,606.75,1805.0
2025-06-06 15:40:00,606.61,607.96,605.93,607.54,4194.0,606.61,607.96,605.93,607.54,4194.0
2025-06-06 15:45:00,608.0,608.96,607.13,607.27,4915.0,608.0,608.96,607.13,607.27,4915.0
2025-06-06 15:50:00,607.36,608.24,607.17,607.17,5499.0,607.36,608.24,607.17,607.17,5499.0
2025-06-06 15:55:00,607.31,609.39,606.71,607.94,29821.0,607.31,609.39,606.71,607.94,29821.0
2025-06-09 09:30:00,609.28,609.53,605.01,605.01,11252.0,609.28,609.53,605.01,605.01,11252.0
2025-06-09 09:35:00,605.22,605.63,599.65,599.65,6810.0,605.22,605.63,599.65,599.65,6810.0
2025-06-09 09:40:00,598.32,607.92,598.31,606.9,9962.0,598.32,607.92,598.31,606.9,9962.0
2025-06-09 09:45:00,607.0,608.91,606.5,607.37,1695.0,607.0,608.91,606.5,607.37,1695.0
2025-06-09 09:50:00,609.25,609.73,609.25,609.73,223.0,609.25,609.73,609.25,609.73,223.0
2025-06-09 09:55:00,609.25,609.69,606.47,609.12,2902.0,609.25,609.69,606.47,609.12,2902.0
2025-06-09 10:00:00,607.1,609.48,607.1,607.8,2491.0,607.1,609.48,607.1,607.8,2491.0
2025-06-09 10:05:00,607.51,609.11,606.5,608.73,1949.0,607.51,609.11,606.5,608.73,1949.0
2025-06-09 10:10:00,608.73,608.73,608.73,608.73,200.0,608.73,608.73,608.73,608.73,200.0
2025-06-09 10:15:00,608.73,610.15,608.73,610.15,1500.0,608.73,610.15,608.73,610.15,1500.0
2025-06-09 10:20:00,610.05,610.05,608.81,608.82,450.0,610.05,610.05,608.81,608.82,450.0
2025-06-09 10:25:00,607.77,608.93,607.41,608.93,400.0,607.77,608.93,607.41,608.93,400.0
2025-06-09 10:30:00,607.48,608.41,606.61,607.64,1809.0,607.48,608.41,606.61,607.64,1809.0
2025-06-09 10:35:00,606.79,608.06,606.2,606.53,769.0,606.79,608.06,606.2,606.53,769.0
2025-06-09 10:40:00,605.0,605.0,603.57,604.76,761.0,605.0,605.0,603.57,604.76,761.0
2025-06-09 10:45:00,604.15,605.31,603.0,603.29,3599.0,604.15,605.31,603.0,603.29,3599.0
2025-06-09 10:50:00,603.25,603.31,601.51,601.51,2943.0,603.25,603.31,601.51,601.51,2943.0
2025-06-09 10:55:00,601.22,603.68,600.87,603.58,4299.0,601.22,603.68,600.87,603.58,4299.0
2025-06-09 11:00:00,603.85,603.85,603.0,603.0,1076.0,603.85,603.85,603.0,603.0,1076.0
2025-06-09 11:05:00,604.5,604.62,604.5,604.62,2300.0,604.5,604.62,604.5,604.62,2300.0
2025-06-09 11:10:00,604.63,604.63,603.87,604.55,702.0,604.63,604.63,603.87,604.55,702.0
2025-06-09 11:15:00,603.87,603.87,603.43,603.52,2588.0,603.87,603.87,603.43,603.52,2588.0
2025-06-09 11:20:00,603.52,604.09,603.52,603.88,1000.0,603.52,604.09,603.52,603.88,1000.0
2025-06-09 11:25:00,604.43,604.43,603.87,604.0,915.0,604.43,604.43,603.87,604.0,915.0
2025-06-09 11:30:00,605.17,605.17,605.17,605.17,200.0,605.17,605.17,605.17,605.17,200.0
2025-06-09 11:35:00,605.12,605.12,605.11,605.12,107.0,605.12,605.12,605.11,605.12,107.0
2025-06-09 11:40:00,604.49,604.91,604.22,604.22,600.0,604.49,604.91,604.22,604.22,600.0
2025-06-09 11:45:00,604.48,604.48,604.44,604.44,300.0,604.48,604.48,604.44,604.44,300.0
2025-06-09 11:50:00,604.19,605.01,603.82,604.19,4520.0,604.19,605.01,603.82,604.19,4520.0
2025-06-09 11:55:00,605.02,605.02,602.13,602.21,19266.0,605.02,605.02,602.13,602.21,19266.0
2025-06-09 12:00:00,601.38,602.19,600.5,601.63,8397.0,601.38,602.19,600.5,601.63,8397.0
2025-06-09 12:05:00,601.6,601.6,600.0,600.44,9745.0,601.6,601.6,600.0,600.44,9745.0
2025-06-09 12:10:00,599.99,600.94,599.99,600.94,200.0,599.99,600.94,599.99,600.94,200.0
2025-06-09 12:15:00,601.9,601.91,601.77,601.77,350.0,601.9,601.91,601.77,601.77,350.0
2025-06-09 12:20:00,601.77,601.77,601.77,601.77,0.0,601.77,601.77,601.77,601.77,0.0
2025-06-09 12:25:00,602.0,602.0,602.0,602.0,100.0,602.0,602.0,602.0,602.0,100.0
2025-06-09 12:30:00,600.99,600.99,600.99,600.99,332.0,600.99,600.99,600.99,600.99,332.0
2025-06-09 12:35:00,600.99,601.01,600.91,600.91,400.0,600.99,601.01,600.91,600.91,400.0
2025-06-09 12:40:00,600.04,600.04,600.04,600.04,100.0,600.04,600.04,600.04,600.04,100.0
2025-06-09 12:45:00,601.54,602.04,601.03,601.03,1700.0,601.54,602.04,601.03,601.03,1700.0
2025-06-09 12:50:00,601.18,602.7,601.18,602.7,800.0,601.18,602.7,601.18,602.7,800.0
2025-06-09 12:55:00,602.38,602.71,602.38,602.71,627.0,602.38,602.71,602.38,602.71,627.0
2025-06-09 13:00:00,603.03,604.0,603.03,603.94,1012.0,603.03,604.0,603.03,603.94,1012.0
2025-06-09 13:05:00,603.94,603.94,603.94,603.94,0.0,603.94,603.94,603.94,603.94,0.0
2025-06-09 13:10:00,603.45,603.45,603.45,603.45,100.0,603.45,603.45,603.45,603.45,100.0
2025-06-09 13:15:00,602.69,602.69,602.69,602.69,100.0,602.69,602.69,602.69,602.69,100.0
2025-06-09 13:20:00,601.94,601.94,601.94,601.94,100.0,601.94,601.94,601.94,601.94,100.0
2025-06-09 13:25:00,602.71,603.7,602.71,603.7,720.0,602.71,603.7,602.71,603.7,720.0
2025-06-09 13:30:00,603.18,603.44,603.17,603.44,300.0,603.18,603.44,603.17,603.44,300.0
2025-06-09 13:35:00,603.58,603.66,603.17,603.51,800.0,603.58,603.66,603.17,603.51,800.0
2025-06-09 13:40:00,603.04,603.04,602.58,602.58,1138.0,603.04,603.04,602.58,602.58,1138.0
2025-06-09 13:45:00,602.98,603.94,602.26,602.26,3100.0,602.98,603.94,602.26,602.26,3100.0
2025-06-09 13:50:00,603.17,603.17,603.16,603.17,100.0,603.17,603.17,603.16,603.17,100.0
2025-06-09 13:55:00,602.38,603.36,602.38,603.36,200.0,602.38,603.36,602.38,603.36,200.0
2025-06-09 14:00:00,603.3,603.91,602.63,603.4,3435.0,603.3,603.91,602.63,603.4,3435.0
2025-06-09 14:05:00,603.39,603.4,603.39,603.39,100.0,603.39,603.4,603.39,603.39,100.0
2025-06-09 14:10:00,602.99,602.99,602.37,602.37,200.0,602.99,602.99,602.37,602.37,200.0
2025-06-09 14:15:00,603.02,603.23,602.21,602.21,3733.0,603.02,603.23,602.21,602.21,3733.0
2025-06-09 14:20:00,602.9,602.91,602.9,602.9,100.0,602.9,602.91,602.9,602.9,100.0
2025-06-09 14:25:00,602.21,602.91,602.18,602.26,814.0,602.21,602.91,602.18,602.26,814.0
2025-06-09 14:30:00,602.13,602.18,601.39,601.39,400.0,602.13,602.18,601.39,601.39,400.0
2025-06-09 14:35:00,601.39,602.25,601.39,602.25,200.0,601.39,602.25,601.39,602.25,200.0
2025-06-09 14:40:00,602.25,603.0,601.64,602.8,1500.0,602.25,603.0,601.64,602.8,1500.0
2025-06-09 14:45:00,605.13,605.13,605.12,605.13,130.0,605.13,605.13,605.12,605.13,130.0
2025-06-09 14:50:00,605.26,606.16,605.26,605.87,2902.0,605.26,606.16,605.26,605.87,2902.0
2025-06-09 14:55:00,606.47,607.14,606.46,607.14,1247.0,606.47,607.14,606.46,607.14,1247.0
2025-06-09 15:00:00,607.76,608.44,607.76,608.44,1244.0,607.76,608.44,607.76,608.44,1244.0
2025-06-09 15:05:00,608.35,608.35,608.34,608.35,100.0,608.35,608.35,608.34,608.35,100.0
2025-06-09 15:10:00,608.55,609.22,608.25,608.75,2449.0,608.55,609.22,608.25,608.75,2449.0
2025-06-09 15:15:00,608.85,609.92,608.61,609.92,1300.0,608.85,609.92,608.61,609.92,1300.0
2025-06-09 15:20:00,609.38,609.9,608.94,609.9,1400.0,609.38,609.9,608.94,609.9,1400.0
2025-06-09 15:25:00,610.08,610.61,610.08,610.35,747.0,610.08,610.61,610.08,610.35,747.0
2025-06-09 15:30:00,609.96,609.96,609.49,609.49,848.0,609.96,609.96,609.49,609.49,848.0
2025-06-09 15:35:00,610.06,610.46,609.71,610.39,887.0,610.06,610.46,609.71,610.39,887.0
2025-06-09 15:40:00,609.81,609.81,608.53,608.59,1909.0,609.81,609.81,608.53,608.59,1909.0
2025-06-09 15:45:00,608.7,608.7,607.85,607.98,7037.0,608.7,608.7,607.85,607.98,7037.0
2025-06-09 15:50:00,607.45,608.05,606.72,606.72,2455.0,607.45,608.05,606.72,606.72,2455.0
2025-06-09 15:55:00,606.56,607.1,605.6,606.06,12160.0,606.56,607.1,605.6,606.06,12160.0
2025-06-10 09:30:00,605.0,605.42,596.22,597.56,7507.0,605.0,605.42,596.22,597.56,7507.0
2025-06-10 09:35:00,598.86,600.15,596.27,596.97,15444.0,598.86,600.15,596.27,596.97,15444.0
2025-06-10 09:40:00,596.32,600.02,590.39,592.05,18674.0,596.32,600.02,590.39,592.05,18674.0
2025-06-10 09:45:00,592.04,592.53,587.27,590.5,12995.0,592.04,592.53,587.27,590.5,12995.0
2025-06-10 09:50:00,589.61,590.89,584.26,585.0,7673.0,589.61,590.89,584.26,585.0,7673.0
2025-06-10 09:55:00,584.42,585.93,577.53,583.19,32235.0,584.42,585.93,577.53,583.19,32235.0
2025-06-10 10:00:00,584.6,584.6,579.0,579.75,13605.0,584.6,584.6,579.0,579.75,13605.0
2025-06-10 10:05:00,579.0,581.95,578.31,579.67,9528.0,579.0,581.95,578.31,579.67,9528.0
2025-06-10 10:10:00,580.48,586.1,580.48,582.91,6286.0,580.48,586.1,580.48,582.91,6286.0
2025-06-10 10:15:00,581.57,581.57,578.16,579.09,4943.0,581.57,581.57,578.16,579.09,4943.0
2025-06-10 10:20:00,579.99,582.3,578.0,582.08,37089.0,579.99,582.3,578.0,582.08,37089.0
2025-06-10 10:25:00,582.0,583.6,580.75,582.27,15815.0,582.0,583.6,580.75,582.27,15815.0
2025-06-10 10:30:00,583.3,584.68,579.63,580.31,14289.0,583.3,584.68,579.63,580.31,14289.0
2025-06-10 10:35:00,580.27,580.64,579.33,579.46,3200.0,580.27,580.64,579.33,579.46,3200.0
2025-06-10 10:40:00,580.79,586.09,580.79,585.18,6669.0,580.79,586.09,580.79,585.18,6669.0
2025-06-10 10:45:00,585.18,587.32,583.53,586.89,3877.0,585.18,587.32,583.53,586.89,3877.0
2025-06-10 10:50:00,587.02,588.65,586.5,587.08,9516.0,587.02,588.65,586.5,587.08,9516.0
2025-06-10 10:55:00,586.33,587.35,584.62,586.37,13508.0,586.33,587.35,584.62,586.37,13508.0
2025-06-10 11:00:00,585.45,588.23,585.09,588.23,2409.0,585.45,588.23,585.09,588.23,2409.0
2025-06-10 11:05:00,588.39,590.0,586.87,586.87,3013.0,588.39,590.0,586.87,586.87,3013.0
2025-06-10 11:10:00,586.66,588.05,585.22,587.95,2055.0,586.66,588.05,585.22,587.95,2055.0
2025-06-10 11:15:00,587.53,587.55,585.07,585.07,3817.0,587.53,587.55,585.07,585.07,3817.0
2025-06-10 11:20:00,584.8,584.8,582.96,583.5,1668.0,584.8,584.8,582.96,583.5,1668.0
2025-06-10 11:25:00,583.32,586.62,583.12,585.0,3934.0,583.32,586.62,583.12,585.0,3934.0
2025-06-10 11:30:00,584.82,584.82,581.0,581.01,3337.0,584.82,584.82,581.0,581.01,3337.0
2025-06-10 11:35:00,581.56,582.74,581.3,582.41,15562.0,581.56,582.74,581.3,582.41,15562.0
2025-06-10 11:40:00,582.46,585.77,581.55,585.76,3325.0,582.46,585.77,581.55,585.76,3325.0
2025-06-10 11:45:00,585.73,585.73,584.82,585.11,500.0,585.73,585.73,584.82,585.11,500.0
2025-06-10 11:50:00,585.85,585.85,581.89,583.0,5240.0,585.85,585.85,581.89,583.0,5240.0
2025-06-10 11:55:00,582.76,583.75,581.0,582.81,5711.0,582.76,583.75,581.0,582.81,5711.0
2025-06-10 12:00:00,584.0,584.99,583.0,584.99,4996.0,584.0,584.99,583.0,584.99,4996.0
2025-06-10 12:05:00,584.99,584.99,583.2,583.97,4576.0,584.99,584.99,583.2,583.97,4576.0
2025-06-10 12:10:00,583.42,583.87,582.99,583.64,9199.0,583.42,583.87,582.99,583.64,9199.0
2025-06-10 12:15:00,583.74,583.94,582.85,583.92,1200.0,583.74,583.94,582.85,583.92,1200.0
2025-06-10 12:20:00,583.02,585.14,583.01,584.5,1970.0,583.02,585.14,583.01,584.5,1970.0
2025-06-10 12:25:00,584.24,585.06,582.93,585.04,1500.0,584.24,585.06,582.93,585.04,1500.0
2025-06-10 12:30:00,585.67,585.93,584.12,584.12,3091.0,585.67,585.93,584.12,584.12,3091.0
2025-06-10 12:35:00,584.13,585.11,583.96,585.11,1096.0,584.13,585.11,583.96,585.11,1096.0
2025-06-10 12:40:00,585.11,585.59,583.94,585.5,1000.0,585.11,585.59,583.94,585.5,1000.0
2025-06-10 12:45:00,585.37,585.41,584.56,585.4,2600.0,585.37,585.41,584.56,585.4,2600.0
2025-06-10 12:50:00,585.4,586.03,584.56,585.21,12429.0,585.4,586.03,584.56,585.21,12429.0
2025-06-10 12:55:00,585.79,587.81,585.29,587.04,3518.0,585.79,587.81,585.29,587.04,3518.0
2025-06-10 13:00:00,587.81,587.81,585.51,586.48,3487.0,587.81,587.81,585.51,586.48,3487.0
2025-06-10 13:05:00,586.48,587.39,585.68,587.38,3281.0,586.48,587.39,585.68,587.38,3281.0
2025-06-10 13:10:00,586.89,588.23,585.69,588.23,10038.0,586.89,588.23,585.69,588.23,10038.0
2025-06-10 13:15:00,588.23,588.23,586.49,586.49,12743.0,588.23,588.23,586.49,586.49,12743.0
2025-06-10 13:20:00,586.96,589.22,586.82,588.5,3173.0,586.96,589.22,586.82,588.5,3173.0
2025-06-10 13:25:00,588.84,588.84,587.8,587.96,1020.0,588.84,588.84,587.8,587.96,1020.0
2025-06-10 13:30:00,587.67,587.67,586.92,587.37,965.0,587.67,587.67,586.92,587.37,965.0
2025-06-10 13:35:00,586.19,586.19,585.33,585.34,1100.0,586.19,586.19,585.33,585.34,1100.0
2025-06-10 13:40:00,585.65,586.36,585.65,586.36,667.0,585.65,586.36,585.65,586.36,667.0
2025-06-10 13:45:00,586.24,586.24,584.11,585.02,2017.0,586.24,586.24,584.11,585.02,2017.0
2025-06-10 13:50:00,584.71,585.6,584.48,585.15,6022.0,584.71,585.6,584.48,585.15,6022.0
2025-06-10 13:55:00,584.76,584.76,583.75,583.9,900.0,584.76,584.76,583.75,583.9,900.0
2025-06-10 14:00:00,583.7,583.76,582.0,583.75,19649.0,583.7,583.76,582.0,583.75,19649.0
2025-06-10 14:05:00,583.34,585.6,583.31,585.6,1278.0,583.34,585.6,583.31,585.6,1278.0
2025-06-10 14:10:00,585.65,585.65,585.1,585.1,1755.0,585.65,585.65,585.1,585.1,1755.0
2025-06-10 14:15:00,585.61,585.61,585.0,585.0,600.0,585.61,585.61,585.0,585.0,600.0
2025-06-10 14:20:00,585.0,585.47,584.46,585.01,570.0,585.0,585.47,584.46,585.01,570.0
2025-06-10 14:25:00,584.46,585.01,584.28,584.63,890.0,584.46,585.01,584.28,584.63,890.0
2025-06-10 14:30:00,584.09,584.1,584.09,584.09,667.0,584.09,584.1,584.09,584.09,667.0
2025-06-10 14:35:00,584.13,584.83,583.5,583.5,1300.0,584.13,584.83,583.5,583.5,1300.0
2025-06-10 14:40:00,583.5,583.5,582.49,582.49,2517.0,583.5,583.5,582.49,582.49,2517.0
2025-06-10 14:45:00,582.44,583.02,581.79,582.07,1344.0,582.44,583.02,581.79,582.07,1344.0
2025-06-10 14:50:00,582.65,582.65,581.86,582.46,2783.0,582.65,582.65,581.86,582.46,2783.0
2025-06-10 14:55:00,582.46,583.99,582.46,582.91,2020.0,582.46,583.99,582.46,582.91,2020.0
2025-06-10 15:00:00,583.03,584.48,582.67,584.48,1915.0,583.03,584.48,582.67,584.48,1915.0
2025-06-10 15:05:00,584.74,585.23,584.48,584.63,3128.0,584.74,585.23,584.48,584.63,3128.0
2025-06-10 15:10:00,584.8,584.8,583.76,583.81,818.0,584.8,584.8,583.76,583.81,818.0
2025-06-10 15:15:00,582.53,582.53,581.32,581.32,1000.0,582.53,582.53,581.32,581.32,1000.0
2025-06-10 15:20:00,581.61,582.71,581.0,581.91,1911.0,581.61,582.71,581.0,581.91,1911.0
2025-06-10 15:25:00,582.61,582.61,582.14,582.14,200.0,582.61,582.61,582.14,582.14,200.0
2025-06-10 15:30:00,582.64,583.42,581.13,581.13,3562.0,582.64,583.42,581.13,581.13,3562.0
2025-06-10 15:35:00,581.77,582.23,581.01,581.5,3147.0,581.77,582.23,581.01,581.5,3147.0
2025-06-10 15:40:00,581.97,582.41,579.54,580.31,12653.0,581.97,582.41,579.54,580.31,12653.0
2025-06-10 15:45:00,580.44,580.56,578.05,579.22,5770.0,580.44,580.56,578.05,579.22,5770.0
2025-06-10 15:50:00,578.77,579.78,578.0,578.68,11464.0,578.77,579.78,578.0,578.68,11464.0
2025-06-10 15:55:00,578.74,582.04,578.72,580.79,38408.0,578.74,582.04,578.72,580.79,38408.0
2025-06-11 09:30:00,583.0,584.0,580.37,582.79,5647.0,583.0,584.0,580.37,582.79,5647.0
2025-06-11 09:35:00,586.23,586.23,580.5,582.87,2475.0,586.23,586.23,580.5,582.87,2475.0
2025-06-11 09:40:00,585.14,587.0,583.89,587.0,2265.0,585.14,587.0,583.89,587.0,2265.0
2025-06-11 09:45:00,586.21,586.21,582.34,582.89,5260.0,586.21,586.21,582.34,582.89,5260.0
2025-06-11 09:50:00,582.89,583.85,581.46,582.68,2060.0,582.89,583.85,581.46,582.68,2060.0
2025-06-11 09:55:00,582.5,584.41,582.32,584.38,1229.0,582.5,584.41,582.32,584.38,1229.0
2025-06-11 10:00:00,584.38,585.17,582.37,582.37,1541.0,584.38,585.17,582.37,582.37,1541.0
2025-06-11 10:05:00,582.07,583.86,581.38,583.0,4025.0,582.07,583.86,581.38,583.0,4025.0
2025-06-11 10:10:00,582.69,584.28,581.67,584.28,1300.0,582.69,584.28,581.67,584.28,1300.0
2025-06-11 10:15:00,584.28,584.6,582.66,583.6,5236.0,584.28,584.6,582.66,583.6,5236.0
2025-06-11 10:20:00,583.68,584.7,582.96,582.96,672.0,583.68,584.7,582.96,582.96,672.0
2025-06-11 10:25:00,583.68,583.68,581.69,582.17,10589.0,583.68,583.68,581.69,582.17,10589.0
2025-06-11 10:30:00,582.55,583.76,582.04,583.06,2901.0,582.55,583.76,582.04,583.06,2901.0
2025-06-11 10:35:00,582.9,583.5,582.9,583.5,701.0,582.9,583.5,582.9,583.5,701.0
2025-06-11 10:40:00,583.5,583.82,581.13,581.13,5307.0,583.5,583.82,581.13,581.13,5307.0
2025-06-11 10:45:00,581.63,582.18,581.39,581.39,1960.0,581.63,582.18,581.39,581.39,1960.0
2025-06-11 10:50:00,581.5,582.41,581.0,582.0,8027.0,581.5,582.41,581.0,582.0,8027.0
2025-06-11 10:55:00,582.04,583.09,578.9,579.1,5277.0,582.04,583.09,578.9,579.1,5277.0
2025-06-11 11:00:00,579.47,580.57,579.33,580.3,8168.0,579.47,580.57,579.33,580.3,8168.0
2025-06-11 11:05:00,580.91,581.8,578.89,578.89,3783.0,580.91,581.8,578.89,578.89,3783.0
2025-06-11 11:10:00,578.38,580.5,578.38,580.15,2878.0,578.38,580.5,578.38,580.15,2878.0
2025-06-11 11:15:00,581.02,581.03,580.45,580.45,1342.0,581.02,581.03,580.45,580.45,1342.0
2025-06-11 11:20:00,580.53,580.56,580.44,580.56,1167.0,580.53,580.56,580.44,580.56,1167.0
2025-06-11 11:25:00,580.44,580.46,578.99,579.54,9759.0,580.44,580.46,578.99,579.54,9759.0
2025-06-11 11:30:00,579.85,581.63,579.57,581.63,6202.0,579.85,581.63,579.57,581.63,6202.0
2025-06-11 11:35:00,581.66,582.36,581.25,581.7,3106.0,581.66,582.36,581.25,581.7,3106.0
2025-06-11 11:40:00,582.13,582.74,582.13,582.14,2368.0,582.13,582.74,582.13,582.14,2368.0
2025-06-11 11:45:00,582.81,582.81,581.53,582.1,2415.0,582.81,582.81,581.53,582.1,2415.0
2025-06-11 11:50:00,581.76,582.78,581.76,582.28,2829.0,581.76,582.78,581.76,582.28,2829.0
2025-06-11 11:55:00,582.39,582.5,581.04,581.36,3200.0,582.39,582.5,581.04,581.36,3200.0
2025-06-11 12:00:00,581.13,581.13,581.12,581.13,300.0,581.13,581.13,581.12,581.13,300.0
2025-06-11 12:05:00,580.41,580.77,579.63,579.63,9125.0,580.41,580.77,579.63,579.63,9125.0
2025-06-11 12:10:00,580.07,580.07,578.78,579.91,4080.0,580.07,580.07,578.78,579.91,4080.0
2025-06-11 12:15:00,579.94,579.94,579.74,579.75,1053.0,579.94,579.94,579.74,579.75,1053.0
2025-06-11 12:20:00,579.75,580.45,579.01,580.36,8882.0,579.75,580.45,579.01,580.36,8882.0
2025-06-11 12:25:00,580.36,582.16,580.22,582.15,4000.0,580.36,582.16,580.22,582.15,4000.0
2025-06-11 12:30:00,582.4,582.7,581.1,582.7,3636.0,582.4,582.7,581.1,582.7,3636.0
2025-06-11 12:35:00,582.54,583.3,582.54,583.3,770.0,582.54,583.3,582.54,583.3,770.0
2025-06-11 12:40:00,582.88,583.28,582.24,582.76,2000.0,582.88,583.28,582.24,582.76,2000.0
2025-06-11 12:45:00,582.99,583.57,582.98,583.57,400.0,582.99,583.57,582.98,583.57,400.0
2025-06-11 12:50:00,583.73,584.22,583.52,583.52,830.0,583.73,584.22,583.52,583.52,830.0
2025-06-11 12:55:00,583.72,583.72,583.37,583.71,1401.0,583.72,583.72,583.37,583.71,1401.0
2025-06-11 13:00:00,583.64,585.0,583.02,585.0,3531.0,583.64,585.0,583.02,585.0,3531.0
2025-06-11 13:05:00,585.0,585.01,585.0,585.0,100.0,585.0,585.01,585.0,585.0,100.0
2025-06-11 13:10:00,584.28,584.28,584.07,584.09,701.0,584.28,584.28,584.07,584.09,701.0
2025-06-11 13:15:00,584.09,584.53,584.06,584.06,1176.0,584.09,584.53,584.06,584.06,1176.0
2025-06-11 13:20:00,583.36,583.36,583.35,583.36,146.0,583.36,583.36,583.35,583.36,146.0
2025-06-11 13:25:00,583.25,583.25,582.81,582.81,745.0,583.25,583.25,582.81,582.81,745.0
2025-06-11 13:30:00,582.29,582.71,581.99,582.7,6585.0,582.29,582.71,581.99,582.7,6585.0
2025-06-11 13:35:00,582.35,582.38,581.96,582.13,2635.0,582.35,582.38,581.96,582.13,2635.0
2025-06-11 13:40:00,582.4,582.4,581.42,581.45,2020.0,582.4,582.4,581.42,581.45,2020.0
2025-06-11 13:45:00,581.59,581.94,581.3,581.76,2457.0,581.59,581.94,581.3,581.76,2457.0
2025-06-11 13:50:00,581.31,581.72,581.11,581.11,1065.0,581.31,581.72,581.11,581.11,1065.0
2025-06-11 13:55:00,580.94,581.14,580.44,580.48,1544.0,580.94,581.14,580.44,580.48,1544.0
2025-06-11 14:00:00,580.52,580.55,577.44,577.77,5723.0,580.52,580.55,577.44,577.77,5723.0
2025-06-11 14:05:00,577.92,579.59,577.92,579.57,1855.0,577.92,579.59,577.92,579.57,1855.0
2025-06-11 14:10:00,578.64,578.65,578.64,578.64,1300.0,578.64,578.65,578.64,578.64,1300.0
2025-06-11 14:15:00,578.56,578.56,576.35,577.33,2543.0,578.56,578.56,576.35,577.33,2543.0
2025-06-11 14:20:00,577.34,578.29,577.2,577.59,3845.0,577.34,578.29,577.2,577.59,3845.0
2025-06-11 14:25:00,577.55,578.33,577.38,578.33,1229.0,577.55,578.33,577.38,578.33,1229.0
2025-06-11 14:30:00,577.37,578.67,576.58,578.01,4235.0,577.37,578.67,576.58,578.01,4235.0
2025-06-11 14:35:00,578.02,579.56,578.02,578.66,1229.0,578.02,579.56,578.02,578.66,1229.0
2025-06-11 14:40:00,579.37,579.37,578.49,579.03,2428.0,579.37,579.37,578.49,579.03,2428.0
2025-06-11 14:45:00,579.15,579.54,578.31,578.31,2570.0,579.15,579.54,578.31,578.31,2570.0
2025-06-11 14:50:00,579.0,579.0,577.74,577.88,2450.0,579.0,579.0,577.74,577.88,2450.0
2025-06-11 14:55:00,577.28,577.28,576.27,576.27,3241.0,577.28,577.28,576.27,576.27,3241.0
2025-06-11 15:00:00,576.31,576.52,575.82,576.2,1700.0,576.31,576.52,575.82,576.2,1700.0
2025-06-11 15:05:00,575.86,575.86,575.86,575.86,200.0,575.86,575.86,575.86,575.86,200.0
2025-06-11 15:10:00,576.13,576.15,575.57,575.88,1325.0,576.13,576.15,575.57,575.88,1325.0
2025-06-11 15:15:00,575.43,575.56,574.77,574.77,1527.0,575.43,575.56,574.77,574.77,1527.0
2025-06-11 15:20:00,574.67,574.8,574.24,574.24,3062.0,574.67,574.8,574.24,574.24,3062.0
2025-06-11 15:25:00,573.93,575.35,573.93,574.75,3113.0,573.93,575.35,573.93,574.75,3113.0
2025-06-11 15:30:00,574.75,575.27,573.63,573.63,1500.0,574.75,575.27,573.63,573.63,1500.0
2025-06-11 15:35:00,573.91,574.78,573.91,574.75,2684.0,573.91,574.78,573.91,574.75,2684.0
2025-06-11 15:40:00,574.09,575.62,573.81,575.62,7440.0,574.09,575.62,573.81,575.62,7440.0
2025-06-11 15:45:00,575.62,576.07,574.88,574.88,1974.0,575.62,576.07,574.88,574.88,1974.0
2025-06-11 15:50:00,574.8,575.52,573.85,574.37,6448.0,574.8,575.52,573.85,574.37,6448.0
2025-06-11 15:55:00,574.37,574.61,572.74,573.46,36489.0,574.37,574.61,572.74,573.46,36489.0
2025-06-12 09:30:00,573.36,578.51,568.6,575.97,7110.0,573.36,578.51,568.6,575.97,7110.0
2025-06-12 09:35:00,576.01,576.01,572.22,572.37,6542.0,576.01,576.01,572.22,572.37,6542.0
2025-06-12 09:40:00,571.84,573.1,570.58,571.3,19402.0,571.84,573.1,570.58,571.3,19402.0
2025-06-12 09:45:00,571.11,574.0,571.0,573.34,6520.0,571.11,574.0,571.0,573.34,6520.0
2025-06-12 09:50:00,573.01,573.01,571.07,572.34,2639.0,573.01,573.01,571.07,572.34,2639.0
2025-06-12 09:55:00,571.02,571.02,567.31,569.02,8410.0,571.02,571.02,567.31,569.02,8410.0
2025-06-12 10:00:00,568.39,572.34,568.37,569.02,2689.0,568.39,572.34,568.37,569.02,2689.0
2025-06-12 10:05:00,570.54,572.85,570.52,572.77,12281.0,570.54,572.85,570.52,572.77,12281.0
2025-06-12 10:10:00,572.77,572.77,571.8,572.47,749.0,572.77,572.77,571.8,572.47,749.0
2025-06-12 10:15:00,572.5,573.0,571.81,571.81,1175.0,572.5,573.0,571.81,571.81,1175.0
2025-06-12 10:20:00,571.14,571.25,569.85,570.74,2104.0,571.14,571.25,569.85,570.74,2104.0
2025-06-12 10:25:00,570.33,571.02,569.87,569.88,3461.0,570.33,571.02,569.87,569.88,3461.0
2025-06-12 10:30:00,569.57,572.12,569.53,572.12,6062.0,569.57,572.12,569.53,572.12,6062.0
2025-06-12 10:35:00,570.51,573.35,570.51,573.1,8842.0,570.51,573.35,570.51,573.1,8842.0
2025-06-12 10:40:00,573.33,575.4,573.33,574.95,4336.0,573.33,575.4,573.33,574.95,4336.0
2025-06-12 10:45:00,574.33,574.6,574.04,574.11,871.0,574.33,574.6,574.04,574.11,871.0
2025-06-12 10:50:00,573.6,573.6,573.6,573.6,100.0,573.6,573.6,573.6,573.6,100.0
2025-06-12 10:55:00,573.82,574.74,571.77,571.77,2925.0,573.82,574.74,571.77,571.77,2925.0
2025-06-12 11:00:00,571.77,573.53,571.41,572.82,29146.0,571.77,573.53,571.41,572.82,29146.0
2025-06-12 11:05:00,572.33,572.74,571.58,571.9,25113.0,572.33,572.74,571.58,571.9,25113.0
2025-06-12 11:10:00,571.69,574.19,571.45,573.4,10039.0,571.69,574.19,571.45,573.4,10039.0
2025-06-12 11:15:00,573.29,574.0,571.98,571.99,5792.0,573.29,574.0,571.98,571.99,5792.0
2025-06-12 11:20:00,572.57,572.87,570.57,571.95,13726.0,572.57,572.87,570.57,571.95,13726.0
2025-06-12 11:25:00,571.94,572.22,571.94,572.18,894.0,571.94,572.22,571.94,572.18,894.0
2025-06-12 11:30:00,572.22,572.37,570.96,571.69,17116.0,572.22,572.37,570.96,571.69,17116.0
2025-06-12 11:35:00,571.69,572.21,571.68,571.9,1400.0,571.69,572.21,571.68,571.9,1400.0
2025-06-12 11:40:00,572.48,572.62,571.67,571.67,1280.0,572.48,572.62,571.67,571.67,1280.0
2025-06-12 11:45:00,571.24,571.52,570.27,570.69,8697.0,571.24,571.52,570.27,570.69,8697.0
2025-06-12 11:50:00,570.79,571.97,570.58,571.97,7362.0,570.79,571.97,570.58,571.97,7362.0
2025-06-12 11:55:00,571.81,571.95,571.45,571.64,1705.0,571.81,571.95,571.45,571.64,1705.0
2025-06-12 12:00:00,571.5,572.52,571.14,571.5,4521.0,571.5,572.52,571.14,571.5,4521.0
2025-06-12 12:05:00,571.87,572.53,571.32,572.18,15737.0,571.87,572.53,571.32,572.18,15737.0
2025-06-12 12:10:00,572.22,572.62,572.04,572.22,3932.0,572.22,572.62,572.04,572.22,3932.0
2025-06-12 12:15:00,572.74,572.95,571.9,572.34,16594.0,572.74,572.95,571.9,572.34,16594.0
2025-06-12 12:20:00,571.91,572.1,571.71,572.1,1014.0,571.91,572.1,571.71,572.1,1014.0
2025-06-12 12:25:00,573.09,573.91,572.83,573.9,2162.0,573.09,573.91,572.83,573.9,2162.0
2025-06-12 12:30:00,572.99,572.99,572.18,572.4,8442.0,572.99,572.99,572.18,572.4,8442.0
2025-06-12 12:35:00,572.2,573.49,572.18,573.34,11992.0,572.2,573.49,572.18,573.34,11992.0
2025-06-12 12:40:00,573.5,574.18,573.5,574.18,1084.0,573.5,574.18,573.5,574.18,1084.0
2025-06-12 12:45:00,574.18,574.3,573.41,573.76,2602.0,574.18,574.3,573.41,573.76,2602.0
2025-06-12 12:50:00,573.43,573.67,573.42,573.52,1466.0,573.43,573.67,573.42,573.52,1466.0
2025-06-12 12:55:00,573.5,573.91,572.45,572.5,27032.0,573.5,573.91,572.45,572.5,27032.0
2025-06-12 13:00:00,572.33,575.09,572.25,574.34,7229.0,572.33,575.09,572.25,574.34,7229.0
2025-06-12 13:05:00,574.58,574.58,573.63,573.63,1390.0,574.58,574.58,573.63,573.63,1390.0
2025-06-12 13:10:00,573.73,574.36,573.53,573.82,16723.0,573.73,574.36,573.53,573.82,16723.0
2025-06-12 13:15:00,573.72,573.72,572.53,572.59,4921.0,573.72,573.72,572.53,572.59,4921.0
2025-06-12 13:20:00,572.33,572.64,572.01,572.2,8391.0,572.33,572.64,572.01,572.2,8391.0
2025-06-12 13:25:00,572.59,572.59,571.98,571.99,3337.0,572.59,572.59,571.98,571.99,3337.0
2025-06-12 13:30:00,571.93,571.93,571.36,571.65,12065.0,571.93,571.93,571.36,571.65,12065.0
2025-06-12 13:35:00,571.73,572.07,571.31,571.53,7450.0,571.73,572.07,571.31,571.53,7450.0
2025-06-12 13:40:00,571.8,571.8,571.8,571.8,100.0,571.8,571.8,571.8,571.8,100.0
2025-06-12 13:45:00,571.57,571.79,571.2,571.2,1125.0,571.57,571.79,571.2,571.2,1125.0
2025-06-12 13:50:00,571.4,571.66,571.16,571.5,1389.0,571.4,571.66,571.16,571.5,1389.0
2025-06-12 13:55:00,571.14,571.68,571.12,571.46,1417.0,571.14,571.68,571.12,571.46,1417.0
2025-06-12 14:00:00,571.81,573.46,571.73,573.28,2634.0,571.81,573.46,571.73,573.28,2634.0
2025-06-12 14:05:00,573.21,573.21,573.2,573.21,599.0,573.21,573.21,573.2,573.21,599.0
2025-06-12 14:10:00,573.21,573.21,572.48,572.48,1618.0,573.21,573.21,572.48,572.48,1618.0
2025-06-12 14:15:00,572.39,572.58,571.83,571.85,1648.0,572.39,572.58,571.83,571.85,1648.0
2025-06-12 14:20:00,571.56,571.57,571.03,571.04,1845.0,571.56,571.57,571.03,571.04,1845.0
2025-06-12 14:25:00,571.15,571.15,569.23,570.07,36691.0,571.15,571.15,569.23,570.07,36691.0
2025-06-12 14:30:00,569.9,570.63,569.89,570.51,3147.0,569.9,570.63,569.89,570.51,3147.0
2025-06-12 14:35:00,570.4,570.82,570.07,570.38,5250.0,570.4,570.82,570.07,570.38,5250.0
2025-06-12 14:40:00,570.66,570.66,569.19,569.19,5910.0,570.66,570.66,569.19,569.19,5910.0
2025-06-12 14:45:00,569.36,569.95,569.07,569.73,3664.0,569.36,569.95,569.07,569.73,3664.0
2025-06-12 14:50:00,569.73,569.87,569.59,569.76,11959.0,569.73,569.87,569.59,569.76,11959.0
2025-06-12 14:55:00,569.53,570.63,569.5,570.29,7685.0,569.53,570.63,569.5,570.29,7685.0
2025-06-12 15:00:00,570.83,571.07,570.63,570.71,5259.0,570.83,571.07,570.63,570.71,5259.0
2025-06-12 15:05:00,570.65,570.65,570.36,570.37,1168.0,570.65,570.65,570.36,570.37,1168.0
2025-06-12 15:10:00,570.44,570.44,569.86,569.87,1000.0,570.44,570.44,569.86,569.87,1000.0
2025-06-12 15:15:00,570.36,570.36,569.67,569.67,2323.0,570.36,570.36,569.67,569.67,2323.0
2025-06-12 15:20:00,569.62,569.7,569.36,569.6,1451.0,569.62,569.7,569.36,569.6,1451.0
2025-06-12 15:25:00,569.31,569.44,568.87,569.13,3620.0,569.31,569.44,568.87,569.13,3620.0
2025-06-12 15:30:00,569.13,569.14,568.2,568.27,4474.0,569.13,569.14,568.2,568.27,4474.0
2025-06-12 15:35:00,568.57,568.88,568.11,568.48,11306.0,568.57,568.88,568.11,568.48,11306.0
2025-06-12 15:40:00,568.49,568.49,567.61,567.62,12727.0,568.49,568.49,567.61,567.62,12727.0
2025-06-12 15:45:00,567.54,568.77,567.33,568.54,10749.0,567.54,568.77,567.33,568.54,10749.0
2025-06-12 15:50:00,569.27,569.28,568.08,568.56,18556.0,569.27,569.28,568.08,568.56,18556.0
2025-06-12 15:55:00,568.94,570.35,568.23,569.48,69398.0,568.94,570.35,568.23,569.48,69398.0
2025-06-13 09:30:00,561.52,563.1,556.97,560.23,12422.0,561.52,563.1,556.97,560.23,12422.0
2025-06-13 09:35:00,558.34,559.67,553.59,559.16,5265.0,558.34,559.67,553.59,559.16,5265.0
2025-06-13 09:40:00,559.16,560.01,556.61,558.44,4754.0,559.16,560.01,556.61,558.44,4754.0
2025-06-13 09:45:00,558.44,558.86,555.93,556.64,8263.0,558.44,558.86,555.93,556.64,8263.0
2025-06-13 09:50:00,555.14,555.52,553.08,553.09,4994.0,555.14,555.52,553.08,553.09,4994.0
2025-06-13 09:55:00,553.01,553.38,551.41,553.08,3665.0,553.01,553.38,551.41,553.08,3665.0
2025-06-13 10:00:00,554.07,555.04,552.04,553.03,4602.0,554.07,555.04,552.04,553.03,4602.0
2025-06-13 10:05:00,554.09,555.15,553.53,554.56,4296.0,554.09,555.15,553.53,554.56,4296.0
2025-06-13 10:10:00,555.33,555.33,552.15,552.97,12996.0,555.33,555.33,552.15,552.97,12996.0
2025-06-13 10:15:00,552.97,554.17,551.65,552.16,16678.0,552.97,554.17,551.65,552.16,16678.0
2025-06-13 10:20:00,552.48,553.88,551.95,553.76,7040.0,552.48,553.88,551.95,553.76,7040.0
2025-06-13 10:25:00,553.6,556.14,553.6,555.37,5165.0,553.6,556.14,553.6,555.37,5165.0
2025-06-13 10:30:00,555.58,556.75,555.18,556.75,12281.0,555.58,556.75,555.18,556.75,12281.0
2025-06-13 10:35:00,556.39,557.38,555.76,555.76,3262.0,556.39,557.38,555.76,555.76,3262.0
2025-06-13 10:40:00,555.33,555.33,553.89,553.89,800.0,555.33,555.33,553.89,553.89,800.0
2025-06-13 10:45:00,554.5,554.5,552.92,554.25,9819.0,554.5,554.5,552.92,554.25,9819.0
2025-06-13 10:50:00,553.22,556.46,553.21,556.46,1711.0,553.22,556.46,553.21,556.46,1711.0
2025-06-13 10:55:00,556.47,556.76,556.47,556.76,1130.0,556.47,556.76,556.47,556.76,1130.0
2025-06-13 11:00:00,555.94,556.42,555.16,555.64,3084.0,555.94,556.42,555.16,555.64,3084.0
2025-06-13 11:05:00,555.47,556.43,555.3,556.11,8299.0,555.47,556.43,555.3,556.11,8299.0
2025-06-13 11:10:00,555.77,556.29,555.27,555.73,3042.0,555.77,556.29,555.27,555.73,3042.0
2025-06-13 11:15:00,556.06,556.46,556.06,556.46,300.0,556.06,556.46,556.06,556.46,300.0
2025-06-13 11:20:00,556.46,558.13,556.32,557.82,7977.0,556.46,558.13,556.32,557.82,7977.0
2025-06-13 11:25:00,557.09,558.08,556.13,557.05,2992.0,557.09,558.08,556.13,557.05,2992.0
2025-06-13 11:30:00,556.82,558.13,556.82,557.35,2374.0,556.82,558.13,556.82,557.35,2374.0
2025-06-13 11:35:00,557.58,557.82,557.0,557.0,1500.0,557.58,557.82,557.0,557.0,1500.0
2025-06-13 11:40:00,557.39,557.41,557.34,557.35,300.0,557.39,557.41,557.34,557.35,300.0
2025-06-13 11:45:00,557.7,558.96,557.43,558.83,8171.0,557.7,558.96,557.43,558.83,8171.0
2025-06-13 11:50:00,558.83,559.09,558.17,559.03,4803.0,558.83,559.09,558.17,559.03,4803.0
2025-06-13 11:55:00,558.93,560.44,558.58,560.44,11446.0,558.93,560.44,558.58,560.44,11446.0
2025-06-13 12:00:00,560.44,560.46,559.32,559.5,23294.0,560.44,560.46,559.32,559.5,23294.0
2025-06-13 12:05:00,559.33,560.0,559.19,559.92,1600.0,559.33,560.0,559.19,559.92,1600.0
2025-06-13 12:10:00,559.89,560.8,559.78,560.31,20270.0,559.89,560.8,559.78,560.31,20270.0
2025-06-13 12:15:00,559.97,560.5,559.44,560.0,2320.0,559.97,560.5,559.44,560.0,2320.0
2025-06-13 12:20:00,560.33,560.66,559.78,559.78,1500.0,560.33,560.66,559.78,559.78,1500.0
2025-06-13 12:25:00,559.7,559.7,558.8,559.2,900.0,559.7,559.7,558.8,559.2,900.0
2025-06-13 12:30:00,558.67,558.81,558.44,558.57,2541.0,558.67,558.81,558.44,558.57,2541.0
2025-06-13 12:35:00,558.5,558.5,557.97,557.97,900.0,558.5,558.5,557.97,557.97,900.0
2025-06-13 12:40:00,557.82,558.34,557.82,558.34,959.0,557.82,558.34,557.82,558.34,959.0
2025-06-13 12:45:00,558.0,558.23,557.76,557.87,964.0,558.0,558.23,557.76,557.87,964.0
2025-06-13 12:50:00,558.25,559.91,558.25,559.9,1419.0,558.25,559.91,558.25,559.9,1419.0
2025-06-13 12:55:00,559.7,559.9,559.43,559.9,814.0,559.7,559.9,559.43,559.9,814.0
2025-06-13 13:00:00,559.27,559.76,559.27,559.61,700.0,559.27,559.76,559.27,559.61,700.0
2025-06-13 13:05:00,558.92,558.92,558.92,558.92,300.0,558.92,558.92,558.92,558.92,300.0
2025-06-13 13:10:00,558.9,560.09,558.9,560.0,900.0,558.9,560.09,558.9,560.0,900.0
2025-06-13 13:15:00,559.4,559.65,558.77,559.2,1400.0,559.4,559.65,558.77,559.2,1400.0
2025-06-13 13:20:00,559.38,561.34,559.37,560.02,1600.0,559.38,561.34,559.37,560.02,1600.0
2025-06-13 13:25:00,560.02,561.04,559.4,559.45,2392.0,560.02,561.04,559.4,559.45,2392.0
2025-06-13 13:30:00,559.44,559.45,559.44,559.44,100.0,559.44,559.45,559.44,559.44,100.0
2025-06-13 13:35:00,559.01,559.01,558.53,558.68,1554.0,559.01,559.01,558.53,558.68,1554.0
2025-06-13 13:40:00,558.57,558.69,557.19,557.19,1288.0,558.57,558.69,557.19,557.19,1288.0
2025-06-13 13:45:00,557.94,558.35,557.23,557.23,802.0,557.94,558.35,557.23,557.23,802.0
2025-06-13 13:50:00,557.85,559.08,557.84,558.83,2065.0,557.85,559.08,557.84,558.83,2065.0
2025-06-13 13:55:00,558.55,558.55,558.29,558.34,734.0,558.55,558.55,558.29,558.34,734.0
2025-06-13 14:00:00,558.23,559.01,557.88,557.88,1300.0,558.23,559.01,557.88,557.88,1300.0
2025-06-13 14:05:00,557.47,557.77,556.74,556.81,851.0,557.47,557.77,556.74,556.81,851.0
2025-06-13 14:10:00,556.81,557.47,556.57,556.97,533.0,556.81,557.47,556.57,556.97,533.0
2025-06-13 14:15:00,556.47,556.47,555.22,555.71,1844.0,556.47,556.47,555.22,555.71,1844.0
2025-06-13 14:20:00,555.9,556.46,555.58,555.58,700.0,555.9,556.46,555.58,555.58,700.0
2025-06-13 14:25:00,555.47,555.47,554.41,554.41,783.0,555.47,555.47,554.41,554.41,783.0
2025-06-13 14:30:00,554.43,554.43,553.34,553.72,2365.0,554.43,554.43,553.34,553.72,2365.0
2025-06-13 14:35:00,553.16,553.72,552.37,552.41,5436.0,553.16,553.72,552.37,552.41,5436.0
2025-06-13 14:40:00,552.92,553.75,552.84,552.84,3562.0,552.92,553.75,552.84,552.84,3562.0
2025-06-13 14:45:00,553.31,554.47,552.85,554.04,6072.0,553.31,554.47,552.85,554.04,6072.0
2025-06-13 14:50:00,554.11,554.68,553.77,554.68,1400.0,554.11,554.68,553.77,554.68,1400.0
2025-06-13 14:55:00,554.93,554.93,554.29,554.88,1831.0,554.93,554.93,554.29,554.88,1831.0
2025-06-13 15:00:00,555.2,555.2,554.38,554.57,975.0,555.2,555.2,554.38,554.57,975.0
2025-06-13 15:05:00,554.43,555.72,554.43,555.72,600.0,554.43,555.72,554.43,555.72,600.0
2025-06-13 15:10:00,555.45,556.0,555.04,555.38,1293.0,555.45,556.0,555.04,555.38,1293.0
2025-06-13 15:15:00,554.94,555.19,554.01,554.13,1608.0,554.94,555.19,554.01,554.13,1608.0
2025-06-13 15:20:00,554.0,554.76,553.44,553.6,2559.0,554.0,554.76,553.44,553.6,2559.0
2025-06-13 15:25:00,553.02,553.42,552.98,553.39,501.0,553.02,553.42,552.98,553.39,501.0
2025-06-13 15:30:00,553.78,553.78,551.67,551.67,2353.0,553.78,553.78,551.67,551.67,2353.0
2025-06-13 15:35:00,552.24,553.41,551.8,553.41,2339.0,552.24,553.41,551.8,553.41,2339.0
2025-06-13 15:40:00,552.81,553.44,552.15,552.66,2709.0,552.81,553.44,552.15,552.66,2709.0
2025-06-13 15:45:00,552.07,552.47,551.58,552.47,2885.0,552.07,552.47,551.58,552.47,2885.0
2025-06-13 15:50:00,552.71,552.71,551.74,552.38,5393.0,552.71,552.71,551.74,552.38,5393.0
2025-06-13 15:55:00,552.28,554.2,552.14,554.2,29162.0,552.28,554.2,552.14,554.2,29162.0
2025-06-16 09:30:00,555.5,559.0,553.18,553.18,5198.0,555.5,559.0,553.18,553.18,5198.0
2025-06-16 09:35:00,552.49,557.0,552.48,552.64,16366.0,552.49,557.0,552.48,552.64,16366.0
2025-06-16 09:40:00,553.67,553.67,551.23,553.62,2560.0,553.67,553.67,551.23,553.62,2560.0
2025-06-16 09:45:00,552.94,553.63,550.52,551.81,6762.0,552.94,553.63,550.52,551.81,6762.0
2025-06-16 09:50:00,552.35,554.8,551.46,554.8,5028.0,552.35,554.8,551.46,554.8,5028.0
2025-06-16 09:55:00,555.01,557.1,553.93,555.04,6514.0,555.01,557.1,553.93,555.04,6514.0
2025-06-16 10:00:00,555.59,559.2,555.0,556.52,6108.0,555.59,559.2,555.0,556.52,6108.0
2025-06-16 10:05:00,557.58,558.23,555.0,555.01,3085.0,557.58,558.23,555.0,555.01,3085.0
2025-06-16 10:10:00,556.67,556.67,552.85,552.85,3759.0,556.67,556.67,552.85,552.85,3759.0
2025-06-16 10:15:00,553.87,554.88,553.64,554.45,6266.0,553.87,554.88,553.64,554.45,6266.0
2025-06-16 10:20:00,554.36,556.52,554.06,555.0,7835.0,554.36,556.52,554.06,555.0,7835.0
2025-06-16 10:25:00,555.31,556.43,555.31,556.43,700.0,555.31,556.43,555.31,556.43,700.0
2025-06-16 10:30:00,555.82,556.86,555.58,556.65,1714.0,555.82,556.86,555.58,556.65,1714.0
2025-06-16 10:35:00,556.85,556.85,556.85,556.85,100.0,556.85,556.85,556.85,556.85,100.0
2025-06-16 10:40:00,556.93,557.11,555.97,557.11,516.0,556.93,557.11,555.97,557.11,516.0
2025-06-16 10:45:00,557.57,557.57,557.1,557.5,400.0,557.57,557.57,557.1,557.5,400.0
2025-06-16 10:50:00,557.49,558.28,556.8,557.54,3230.0,557.49,558.28,556.8,557.54,3230.0
2025-06-16 10:55:00,557.82,557.99,557.25,557.57,1413.0,557.82,557.99,557.25,557.57,1413.0
2025-06-16 11:00:00,557.01,558.2,556.85,558.2,1500.0,557.01,558.2,556.85,558.2,1500.0
2025-06-16 11:05:00,557.81,557.81,555.98,555.99,2832.0,557.81,557.81,555.98,555.99,2832.0
2025-06-16 11:10:00,556.35,556.72,555.0,556.72,6991.0,556.35,556.72,555.0,556.72,6991.0
2025-06-16 11:15:00,557.42,557.42,556.33,556.33,982.0,557.42,557.42,556.33,556.33,982.0
2025-06-16 11:20:00,556.59,556.66,556.58,556.66,200.0,556.59,556.66,556.58,556.66,200.0
2025-06-16 11:25:00,556.25,556.25,555.01,555.01,2940.0,556.25,556.25,555.01,555.01,2940.0
2025-06-16 11:30:00,555.65,555.66,555.32,555.63,894.0,555.65,555.66,555.32,555.63,894.0
2025-06-16 11:35:00,555.65,556.07,555.21,556.07,900.0,555.65,556.07,555.21,556.07,900.0
2025-06-16 11:40:00,555.31,555.62,554.0,554.0,4790.0,555.31,555.62,554.0,554.0,4790.0
2025-06-16 11:45:00,554.76,554.76,553.7,554.5,1501.0,554.76,554.76,553.7,554.5,1501.0
2025-06-16 11:50:00,554.45,554.45,552.84,553.31,1910.0,554.45,554.45,552.84,553.31,1910.0
2025-06-16 11:55:00,553.0,554.7,552.78,554.66,8896.0,553.0,554.7,552.78,554.66,8896.0
2025-06-16 12:00:00,554.48,554.85,554.41,554.85,877.0,554.48,554.85,554.41,554.85,877.0
2025-06-16 12:05:00,555.04,555.04,554.28,554.28,1389.0,555.04,555.04,554.28,554.28,1389.0
2025-06-16 12:10:00,554.8,555.16,554.49,554.5,2283.0,554.8,555.16,554.49,554.5,2283.0
2025-06-16 12:15:00,554.66,554.75,553.34,553.98,10227.0,554.66,554.75,553.34,553.98,10227.0
2025-06-16 12:20:00,553.95,554.0,553.51,553.51,775.0,553.95,554.0,553.51,553.51,775.0
2025-06-16 12:25:00,553.86,553.86,553.86,553.86,138.0,553.86,553.86,553.86,553.86,138.0
2025-06-16 12:30:00,554.24,554.24,553.62,553.96,3320.0,554.24,554.24,553.62,553.96,3320.0
2025-06-16 12:35:00,553.99,554.26,553.41,553.91,4000.0,553.99,554.26,553.41,553.91,4000.0
2025-06-16 12:40:00,553.86,554.11,553.11,553.11,1493.0,553.86,554.11,553.11,553.11,1493.0
2025-06-16 12:45:00,553.52,553.53,553.02,553.08,1950.0,553.52,553.53,553.02,553.08,1950.0
2025-06-16 12:50:00,553.07,553.66,553.0,553.54,5592.0,553.07,553.66,553.0,553.54,5592.0
2025-06-16 12:55:00,553.92,554.0,553.55,553.55,901.0,553.92,554.0,553.55,553.55,901.0
2025-06-16 13:00:00,553.88,554.78,553.88,553.88,5696.0,553.88,554.78,553.88,553.88,5696.0
2025-06-16 13:05:00,553.59,553.59,553.36,553.59,405.0,553.59,553.59,553.36,553.59,405.0
2025-06-16 13:10:00,553.49,553.49,553.49,553.49,900.0,553.49,553.49,553.49,553.49,900.0
2025-06-16 13:15:00,552.97,553.41,552.6,552.6,1615.0,552.97,553.41,552.6,552.6,1615.0
2025-06-16 13:20:00,553.09,554.16,552.92,552.93,6470.0,553.09,554.16,552.92,552.93,6470.0
2025-06-16 13:25:00,553.38,553.74,552.8,553.49,5501.0,553.38,553.74,552.8,553.49,5501.0
2025-06-16 13:30:00,553.25,553.26,552.71,552.76,2521.0,553.25,553.26,552.71,552.76,2521.0
2025-06-16 13:35:00,552.55,552.87,552.34,552.86,1000.0,552.55,552.87,552.34,552.86,1000.0
2025-06-16 13:40:00,552.7,552.7,552.25,552.25,730.0,552.7,552.7,552.25,552.25,730.0
2025-06-16 13:45:00,552.2,552.75,552.02,552.53,725.0,552.2,552.75,552.02,552.53,725.0
2025-06-16 13:50:00,552.11,552.77,552.02,552.18,4223.0,552.11,552.77,552.02,552.18,4223.0
2025-06-16 13:55:00,552.12,552.12,551.8,551.8,500.0,552.12,552.12,551.8,551.8,500.0
2025-06-16 14:00:00,552.08,552.2,551.5,552.2,2100.0,552.08,552.2,551.5,552.2,2100.0
2025-06-16 14:05:00,552.43,552.69,552.05,552.64,19654.0,552.43,552.69,552.05,552.64,19654.0
2025-06-16 14:10:00,552.31,552.57,551.9,551.9,2729.0,552.31,552.57,551.9,551.9,2729.0
2025-06-16 14:15:00,552.16,552.17,551.6,551.6,636.0,552.16,552.17,551.6,551.6,636.0
2025-06-16 14:20:00,551.41,551.68,551.11,551.51,1200.0,551.41,551.68,551.11,551.51,1200.0
2025-06-16 14:25:00,551.37,551.46,550.92,550.92,1435.0,551.37,551.46,550.92,550.92,1435.0
2025-06-16 14:30:00,550.85,550.85,550.57,550.64,824.0,550.85,550.85,550.57,550.64,824.0
2025-06-16 14:35:00,550.22,550.22,549.17,549.17,1805.0,550.22,550.22,549.17,549.17,1805.0
2025-06-16 14:40:00,549.0,549.0,547.98,547.98,1400.0,549.0,549.0,547.98,547.98,1400.0
2025-06-16 14:45:00,547.74,548.13,547.64,548.13,400.0,547.74,548.13,547.64,548.13,400.0
2025-06-16 14:50:00,548.5,548.5,547.66,548.06,5232.0,548.5,548.5,547.66,548.06,5232.0
2025-06-16 14:55:00,548.28,550.07,548.28,549.83,3626.0,548.28,550.07,548.28,549.83,3626.0
2025-06-16 15:00:00,549.59,549.84,549.16,549.84,3277.0,549.59,549.84,549.16,549.84,3277.0
2025-06-16 15:05:00,549.53,549.84,549.06,549.06,1600.0,549.53,549.84,549.06,549.06,1600.0
2025-06-16 15:10:00,548.83,549.27,548.79,548.79,4211.0,548.83,549.27,548.79,548.79,4211.0
2025-06-16 15:15:00,548.68,549.19,548.44,548.45,1600.0,548.68,549.19,548.44,548.45,1600.0
2025-06-16 15:20:00,548.61,549.62,548.6,549.3,6178.0,548.61,549.62,548.6,549.3,6178.0
2025-06-16 15:25:00,548.83,549.3,548.81,549.07,2400.0,548.83,549.3,548.81,549.07,2400.0
2025-06-16 15:30:00,548.67,548.86,548.47,548.86,2403.0,548.67,548.86,548.47,548.86,2403.0
2025-06-16 15:35:00,549.0,549.56,548.91,549.5,8438.0,549.0,549.56,548.91,549.5,8438.0
2025-06-16 15:40:00,549.48,549.68,549.21,549.37,3021.0,549.48,549.68,549.21,549.37,3021.0
2025-06-16 15:45:00,549.45,549.71,548.81,549.07,6472.0,549.45,549.71,548.81,549.07,6472.0
2025-06-16 15:50:00,548.83,548.99,547.29,547.8,18079.0,548.83,548.99,547.29,547.8,18079.0
2025-06-16 15:55:00,548.05,550.01,547.59,549.14,55077.0,548.05,550.01,547.59,549.14,55077.0
2025-06-17 09:30:00,548.03,548.9,543.09,545.85,16588.0,548.03,548.9,543.09,545.85,16588.0
2025-06-17 09:35:00,546.49,548.01,546.49,546.5,1600.0,546.49,548.01,546.49,546.5,1600.0
2025-06-17 09:40:00,546.5,547.5,545.28,546.81,1634.0,546.5,547.5,545.28,546.81,1634.0
2025-06-17 09:45:00,546.01,550.0,545.53,549.5,6558.0,546.01,550.0,545.53,549.5,6558.0
2025-06-17 09:50:00,548.87,549.69,548.16,548.82,11629.0,548.87,549.69,548.16,548.82,11629.0
2025-06-17 09:55:00,548.9,549.25,547.66,547.66,6777.0,548.9,549.25,547.66,547.66,6777.0
2025-06-17 10:00:00,548.27,549.53,548.04,549.06,3099.0,548.27,549.53,548.04,549.06,3099.0
2025-06-17 10:05:00,548.51,549.6,547.73,548.3,8310.0,548.51,549.6,547.73,548.3,8310.0
2025-06-17 10:10:00,548.29,549.99,548.29,549.21,6223.0,548.29,549.99,548.29,549.21,6223.0
2025-06-17 10:15:00,548.96,551.52,548.96,550.63,11486.0,548.96,551.52,548.96,550.63,11486.0
2025-06-17 10:20:00,550.11,552.13,549.92,551.76,10542.0,550.11,552.13,549.92,551.76,10542.0
2025-06-17 10:25:00,551.28,552.51,551.23,551.36,2060.0,551.28,552.51,551.23,551.36,2060.0
2025-06-17 10:30:00,551.1,551.76,550.81,551.61,1498.0,551.1,551.76,550.81,551.61,1498.0
2025-06-17 10:35:00,550.86,550.86,548.91,549.23,1742.0,550.86,550.86,548.91,549.23,1742.0
2025-06-17 10:40:00,548.91,549.4,548.36,549.4,1134.0,548.91,549.4,548.36,549.4,1134.0
2025-06-17 10:45:00,549.4,550.43,548.68,549.97,2754.0,549.4,550.43,548.68,549.97,2754.0
2025-06-17 10:50:00,549.97,549.97,548.51,548.72,819.0,549.97,549.97,548.51,548.72,819.0
2025-06-17 10:55:00,548.94,549.52,548.51,549.2,1957.0,548.94,549.52,548.51,549.2,1957.0
2025-06-17 11:00:00,550.05,550.94,549.34,550.5,4920.0,550.05,550.94,549.34,550.5,4920.0
2025-06-17 11:05:00,551.11,552.0,550.74,551.42,3473.0,551.11,552.0,550.74,551.42,3473.0
2025-06-17 11:10:00,550.84,551.31,550.59,550.63,1606.0,550.84,551.31,550.59,550.63,1606.0
2025-06-17 11:15:00,551.99,552.52,550.91,552.11,3059.0,551.99,552.52,550.91,552.11,3059.0
2025-06-17 11:20:00,551.63,553.1,551.61,553.1,2918.0,551.63,553.1,551.61,553.1,2918.0
2025-06-17 11:25:00,552.77,553.23,552.29,553.18,2400.0,552.77,553.23,552.29,553.18,2400.0
2025-06-17 11:30:00,553.09,555.18,553.09,555.18,400.0,553.09,555.18,553.09,555.18,400.0
2025-06-17 11:35:00,553.87,555.55,553.86,553.86,1127.0,553.87,555.55,553.86,553.86,1127.0
2025-06-17 11:40:00,553.82,554.44,552.83,552.83,1313.0,553.82,554.44,552.83,552.83,1313.0
2025-06-17 11:45:00,552.84,553.29,551.64,552.02,3215.0,552.84,553.29,551.64,552.02,3215.0
2025-06-17 11:50:00,552.28,553.03,551.83,552.44,1328.0,552.28,553.03,551.83,552.44,1328.0
2025-06-17 11:55:00,551.9,552.56,551.51,551.82,700.0,551.9,552.56,551.51,551.82,700.0
2025-06-17 12:00:00,552.1,552.76,551.77,552.76,1940.0,552.1,552.76,551.77,552.76,1940.0
2025-06-17 12:05:00,552.22,553.26,552.2,552.2,1000.0,552.22,553.26,552.2,552.2,1000.0
2025-06-17 12:10:00,552.19,552.23,552.09,552.23,700.0,552.19,552.23,552.09,552.23,700.0
2025-06-17 12:15:00,552.1,553.43,552.1,552.29,600.0,552.1,553.43,552.1,552.29,600.0
2025-06-17 12:20:00,552.43,554.23,552.43,552.85,700.0,552.43,554.23,552.43,552.85,700.0
2025-06-17 12:25:00,552.94,553.43,552.09,552.95,6562.0,552.94,553.43,552.09,552.95,6562.0
2025-06-17 12:30:00,552.3,553.81,552.2,552.83,2099.0,552.3,553.81,552.2,552.83,2099.0
2025-06-17 12:35:00,554.02,554.02,552.68,553.34,670.0,554.02,554.02,552.68,553.34,670.0
2025-06-17 12:40:00,552.86,552.95,552.39,552.39,1922.0,552.86,552.95,552.39,552.39,1922.0
2025-06-17 12:45:00,552.17,552.67,552.09,552.56,1310.0,552.17,552.67,552.09,552.56,1310.0
2025-06-17 12:50:00,551.95,552.32,551.35,551.35,3135.0,551.95,552.32,551.35,551.35,3135.0
2025-06-17 12:55:00,551.34,551.65,551.13,551.13,615.0,551.34,551.65,551.13,551.13,615.0
2025-06-17 13:00:00,551.04,551.88,550.5,550.5,12545.0,551.04,551.88,550.5,550.5,12545.0
2025-06-17 13:05:00,550.37,550.37,549.43,549.77,7512.0,550.37,550.37,549.43,549.77,7512.0
2025-06-17 13:10:00,550.4,550.83,550.36,550.71,600.0,550.4,550.83,550.36,550.71,600.0
2025-06-17 13:15:00,550.79,550.79,549.58,549.63,2577.0,550.79,550.79,549.58,549.63,2577.0
2025-06-17 13:20:00,549.58,549.69,549.03,549.04,2609.0,549.58,549.69,549.03,549.04,2609.0
2025-06-17 13:25:00,549.02,549.02,548.04,548.04,3000.0,549.02,549.02,548.04,548.04,3000.0
2025-06-17 13:30:00,548.04,549.72,547.9,549.06,9203.0,548.04,549.72,547.9,549.06,9203.0
2025-06-17 13:35:00,549.02,550.11,549.02,549.53,1500.0,549.02,550.11,549.02,549.53,1500.0
2025-06-17 13:40:00,549.24,549.56,549.24,549.56,400.0,549.24,549.56,549.24,549.56,400.0
2025-06-17 13:45:00,549.53,549.56,547.51,547.79,3201.0,549.53,549.56,547.51,547.79,3201.0
2025-06-17 13:50:00,547.79,548.64,547.41,547.96,3607.0,547.79,548.64,547.41,547.96,3607.0
2025-06-17 13:55:00,548.28,548.52,547.87,548.1,800.0,548.28,548.52,547.87,548.1,800.0
2025-06-17 14:00:00,548.08,548.28,547.36,548.12,10243.0,548.08,548.28,547.36,548.12,10243.0
2025-06-17 14:05:00,548.5,549.28,548.1,549.08,14270.0,548.5,549.28,548.1,549.08,14270.0
2025-06-17 14:10:00,550.91,550.91,550.81,550.86,500.0,550.91,550.91,550.81,550.86,500.0
2025-06-17 14:15:00,550.92,551.44,550.36,551.28,1000.0,550.92,551.44,550.36,551.28,1000.0
2025-06-17 14:20:00,551.43,551.43,550.57,550.57,1171.0,551.43,551.43,550.57,550.57,1171.0
2025-06-17 14:25:00,551.02,551.56,550.38,550.76,1000.0,551.02,551.56,550.38,550.76,1000.0
2025-06-17 14:30:00,550.77,551.6,550.77,551.48,1508.0,550.77,551.6,550.77,551.48,1508.0
2025-06-17 14:35:00,550.95,550.95,549.84,549.85,1727.0,550.95,550.95,549.84,549.85,1727.0
2025-06-17 14:40:00,549.84,550.1,549.48,549.48,1632.0,549.84,550.1,549.48,549.48,1632.0
2025-06-17 14:45:00,549.57,551.1,549.56,549.99,1429.0,549.57,551.1,549.56,549.99,1429.0
2025-06-17 14:50:00,549.78,550.35,549.78,550.21,1108.0,549.78,550.35,549.78,550.21,1108.0
2025-06-17 14:55:00,550.94,550.96,550.43,550.43,1400.0,550.94,550.96,550.43,550.43,1400.0
2025-06-17 15:00:00,550.52,550.98,550.52,550.98,236.0,550.52,550.98,550.52,550.98,236.0
2025-06-17 15:05:00,550.43,550.93,550.41,550.93,1100.0,550.43,550.93,550.41,550.93,1100.0
2025-06-17 15:10:00,550.42,551.02,550.13,550.59,3716.0,550.42,551.02,550.13,550.59,3716.0
2025-06-17 15:15:00,551.11,552.15,551.1,552.15,3235.0,551.11,552.15,551.1,552.15,3235.0
2025-06-17 15:20:00,552.17,552.38,551.42,551.54,3020.0,552.17,552.38,551.42,551.54,3020.0
2025-06-17 15:25:00,552.02,552.58,551.71,552.18,2679.0,552.02,552.58,551.71,552.18,2679.0
2025-06-17 15:30:00,551.93,552.42,551.48,552.11,2077.0,551.93,552.42,551.48,552.11,2077.0
2025-06-17 15:35:00,552.41,552.61,551.58,551.64,4310.0,552.41,552.61,551.58,551.64,4310.0
2025-06-17 15:40:00,551.49,551.49,550.7,551.38,5178.0,551.49,551.49,550.7,551.38,5178.0
2025-06-17 15:45:00,551.38,552.07,551.35,551.35,4311.0,551.38,552.07,551.35,551.35,4311.0
2025-06-17 15:50:00,552.05,553.36,551.52,553.36,15549.0,552.05,553.36,551.52,553.36,15549.0
2025-06-17 15:55:00,552.95,554.84,552.95,554.83,47324.0,552.95,554.84,552.95,554.83,47324.0
2025-06-18 09:30:00,555.77,559.2,553.06,553.06,5456.0,555.77,559.2,553.06,553.06,5456.0
2025-06-18 09:35:00,553.61,553.61,553.61,553.61,210.0,553.61,553.61,553.61,553.61,210.0
2025-06-18 09:40:00,553.01,553.74,552.42,552.43,1300.0,553.01,553.74,552.42,552.43,1300.0
2025-06-18 09:45:00,552.64,552.64,549.46,549.83,879.0,552.64,552.64,549.46,549.83,879.0
2025-06-18 09:50:00,551.15,551.61,551.0,551.35,774.0,551.15,551.61,551.0,551.35,774.0
2025-06-18 09:55:00,549.36,549.36,546.67,546.67,1209.0,549.36,549.36,546.67,546.67,1209.0
2025-06-18 10:00:00,547.21,547.21,544.17,546.7,1417.0,547.21,547.21,544.17,546.7,1417.0
2025-06-18 10:05:00,546.7,546.7,546.7,546.7,0.0,546.7,546.7,546.7,546.7,0.0
2025-06-18 10:10:00,544.5,546.94,544.49,546.0,700.0,544.5,546.94,544.49,546.0,700.0
2025-06-18 10:15:00,545.69,545.69,544.05,544.19,3020.0,545.69,545.69,544.05,544.19,3020.0
2025-06-18 10:20:00,544.16,544.16,541.52,543.0,13953.0,544.16,544.16,541.52,543.0,13953.0
2025-06-18 10:25:00,543.94,545.91,542.47,545.89,5420.0,543.94,545.91,542.47,545.89,5420.0
2025-06-18 10:30:00,545.89,545.95,542.37,543.89,5333.0,545.89,545.95,542.37,543.89,5333.0
2025-06-18 10:35:00,544.09,544.09,539.5,541.11,6156.0,544.09,544.09,539.5,541.11,6156.0
2025-06-18 10:40:00,544.51,544.51,542.49,542.54,5179.0,544.51,544.51,542.49,542.54,5179.0
2025-06-18 10:45:00,543.62,543.62,541.56,541.56,1714.0,543.62,543.62,541.56,541.56,1714.0
2025-06-18 10:50:00,542.54,544.3,542.54,544.0,2003.0,542.54,544.3,542.54,544.0,2003.0
2025-06-18 10:55:00,543.22,543.24,540.47,541.6,12299.0,543.22,543.24,540.47,541.6,12299.0
2025-06-18 11:00:00,541.15,541.15,538.86,538.86,1156.0,541.15,541.15,538.86,538.86,1156.0
2025-06-18 11:05:00,538.86,539.23,538.0,539.23,2955.0,538.86,539.23,538.0,539.23,2955.0
2025-06-18 11:10:00,538.81,542.98,538.81,542.68,20219.0,538.81,542.98,538.81,542.68,20219.0
2025-06-18 11:15:00,542.94,543.31,542.9,542.9,1093.0,542.94,543.31,542.9,542.9,1093.0
2025-06-18 11:20:00,542.95,542.95,542.42,542.86,940.0,542.95,542.95,542.42,542.86,940.0
2025-06-18 11:25:00,542.25,542.26,541.45,541.45,2470.0,542.25,542.26,541.45,541.45,2470.0
2025-06-18 11:30:00,542.06,542.69,541.14,541.78,1392.0,542.06,542.69,541.14,541.78,1392.0
2025-06-18 11:35:00,541.16,541.82,541.16,541.82,1054.0,541.16,541.82,541.16,541.82,1054.0
2025-06-18 11:40:00,541.11,541.11,539.99,540.13,4023.0,541.11,541.11,539.99,540.13,4023.0
2025-06-18 11:45:00,540.13,540.8,540.03,540.29,3964.0,540.13,540.8,540.03,540.29,3964.0
2025-06-18 11:50:00,540.0,541.8,539.84,540.86,7291.0,540.0,541.8,539.84,540.86,7291.0
2025-06-18 11:55:00,540.67,540.67,537.59,537.59,2329.0,540.67,540.67,537.59,537.59,2329.0
2025-06-18 12:00:00,537.5,538.67,537.23,537.38,2378.0,537.5,538.67,537.23,537.38,2378.0
2025-06-18 12:05:00,537.67,538.46,537.67,537.73,1000.0,537.67,538.46,537.67,537.73,1000.0
2025-06-18 12:10:00,537.97,538.14,537.18,537.89,2000.0,537.97,538.14,537.18,537.89,2000.0
2025-06-18 12:15:00,537.89,538.35,537.53,538.12,1646.0,537.89,538.35,537.53,538.12,1646.0
2025-06-18 12:20:00,537.97,538.46,537.56,537.56,1001.0,537.97,538.46,537.56,537.56,1001.0
2025-06-18 12:25:00,537.39,537.93,537.17,537.21,1000.0,537.39,537.93,537.17,537.21,1000.0
2025-06-18 12:30:00,537.26,538.27,537.26,538.0,1364.0,537.26,538.27,537.26,538.0,1364.0
2025-06-18 12:35:00,538.59,538.88,538.45,538.88,600.0,538.59,538.88,538.45,538.88,600.0
2025-06-18 12:40:00,538.5,539.65,538.5,539.65,2383.0,538.5,539.65,538.5,539.65,2383.0
2025-06-18 12:45:00,539.51,539.51,539.01,539.01,1262.0,539.51,539.51,539.01,539.01,1262.0
2025-06-18 12:50:00,539.35,539.75,538.5,538.5,6554.0,539.35,539.75,538.5,538.5,6554.0
2025-06-18 12:55:00,538.88,538.88,538.49,538.49,700.0,538.88,538.88,538.49,538.49,700.0
2025-06-18 13:00:00,537.94,538.03,537.57,538.03,1035.0,537.94,538.03,537.57,538.03,1035.0
2025-06-18 13:05:00,538.16,538.31,537.82,537.99,1568.0,538.16,538.31,537.82,537.99,1568.0
2025-06-18 13:10:00,537.63,538.11,537.63,538.11,2040.0,537.63,538.11,537.63,538.11,2040.0
2025-06-18 13:15:00,538.11,538.2,537.67,537.67,13360.0,538.11,538.2,537.67,537.67,13360.0
2025-06-18 13:20:00,537.72,537.8,536.97,536.97,2670.0,537.72,537.8,536.97,536.97,2670.0
2025-06-18 13:25:00,537.32,537.32,535.96,536.44,1460.0,537.32,537.32,535.96,536.44,1460.0
2025-06-18 13:30:00,535.94,536.12,535.5,535.82,3186.0,535.94,536.12,535.5,535.82,3186.0
2025-06-18 13:35:00,535.62,539.46,535.21,539.46,6912.0,535.62,539.46,535.21,539.46,6912.0
2025-06-18 13:40:00,539.81,540.01,539.76,540.01,2485.0,539.81,540.01,539.76,540.01,2485.0
2025-06-18 13:45:00,540.14,540.31,539.34,539.36,2263.0,540.14,540.31,539.34,539.36,2263.0
2025-06-18 13:50:00,539.74,540.68,539.38,539.89,3217.0,539.74,540.68,539.38,539.89,3217.0
2025-06-18 13:55:00,539.66,539.86,539.11,539.11,2296.0,539.66,539.86,539.11,539.11,2296.0
2025-06-18 14:00:00,539.86,540.52,539.34,539.37,4208.0,539.86,540.52,539.34,539.37,4208.0
2025-06-18 14:05:00,538.26,539.5,538.26,539.27,2745.0,538.26,539.5,538.26,539.27,2745.0
2025-06-18 14:10:00,539.77,540.22,538.83,539.39,3161.0,539.77,540.22,538.83,539.39,3161.0
2025-06-18 14:15:00,538.88,540.52,538.88,540.1,8228.0,538.88,540.52,538.88,540.1,8228.0
2025-06-18 14:20:00,539.73,540.47,539.47,540.47,1700.0,539.73,540.47,539.47,540.47,1700.0
2025-06-18 14:25:00,540.32,541.3,540.3,541.3,6424.0,540.32,541.3,540.3,541.3,6424.0
2025-06-18 14:30:00,541.0,542.43,540.94,542.43,914.0,541.0,542.43,540.94,542.43,914.0
2025-06-18 14:35:00,543.41,543.68,541.89,543.68,2871.0,543.41,543.68,541.89,543.68,2871.0
2025-06-18 14:40:00,543.91,543.99,543.49,543.98,1689.0,543.91,543.99,543.49,543.98,1689.0
2025-06-18 14:45:00,543.27,543.27,541.79,541.8,1500.0,543.27,543.27,541.79,541.8,1500.0
2025-06-18 14:50:00,541.64,541.65,540.22,540.54,3725.0,541.64,541.65,540.22,540.54,3725.0
2025-06-18 14:55:00,539.77,540.4,537.89,538.7,3413.0,539.77,540.4,537.89,538.7,3413.0
2025-06-18 15:00:00,538.52,541.28,538.51,541.28,4609.0,538.52,541.28,538.51,541.28,4609.0
2025-06-18 15:05:00,541.83,542.51,541.03,541.08,3199.0,541.83,542.51,541.03,541.08,3199.0
2025-06-18 15:10:00,540.92,543.91,540.91,543.91,1098.0,540.92,543.91,540.91,543.91,1098.0
2025-06-18 15:15:00,543.08,544.13,543.01,543.01,1064.0,543.08,544.13,543.01,543.01,1064.0
2025-06-18 15:20:00,542.47,543.12,542.47,543.12,2016.0,542.47,543.12,542.47,543.12,2016.0
2025-06-18 15:25:00,542.5,543.12,540.38,540.38,3046.0,542.5,543.12,540.38,540.38,3046.0
2025-06-18 15:30:00,540.62,542.44,540.62,542.44,1724.0,540.62,542.44,540.62,542.44,1724.0
2025-06-18 15:35:00,542.46,543.35,542.13,543.19,4911.0,542.46,543.35,542.13,543.19,4911.0
2025-06-18 15:40:00,542.3,543.51,542.29,543.51,2505.0,542.3,543.51,542.29,543.51,2505.0
2025-06-18 15:45:00,543.4,543.42,542.28,542.3,5779.0,543.4,543.42,542.28,542.3,5779.0
2025-06-18 15:50:00,542.78,543.8,542.25,542.75,4718.0,542.78,543.8,542.25,542.75,4718.0
2025-06-18 15:55:00,542.45,544.47,542.25,544.46,25138.0,542.45,544.47,542.25,544.46,25138.0
2025-06-20 09:30:00,547.34,550.12,543.87,550.11,21040.0,547.34,550.12,543.87,550.11,21040.0
2025-06-20 09:35:00,549.57,549.67,545.0,548.0,1305.0,549.57,549.67,545.0,548.0,1305.0
2025-06-20 09:40:00,547.49,548.0,545.01,547.11,1973.0,547.49,548.0,545.01,547.11,1973.0
2025-06-20 09:45:00,545.0,545.57,538.06,538.06,8854.0,545.0,545.57,538.06,538.06,8854.0
2025-06-20 09:50:00,540.51,542.43,539.84,540.32,1301.0,540.51,542.43,539.84,540.32,1301.0
2025-06-20 09:55:00,539.67,541.05,539.49,540.07,1200.0,539.67,541.05,539.49,540.07,1200.0
2025-06-20 10:00:00,541.0,542.0,539.62,540.37,7808.0,541.0,542.0,539.62,540.37,7808.0
2025-06-20 10:05:00,539.64,540.78,538.04,539.61,11329.0,539.64,540.78,538.04,539.61,11329.0
2025-06-20 10:10:00,539.23,539.5,537.6,537.6,3179.0,539.23,539.5,537.6,537.6,3179.0
2025-06-20 10:15:00,538.27,539.08,538.23,538.66,3045.0,538.27,539.08,538.23,538.66,3045.0
2025-06-20 10:20:00,538.46,539.71,538.46,538.64,7382.0,538.46,539.71,538.46,538.64,7382.0
2025-06-20 10:25:00,537.5,540.1,537.04,539.97,3420.0,537.5,540.1,537.04,539.97,3420.0
2025-06-20 10:30:00,539.97,539.97,539.11,539.11,1600.0,539.97,539.97,539.11,539.11,1600.0
2025-06-20 10:35:00,539.87,541.72,539.84,541.72,14777.0,539.87,541.72,539.84,541.72,14777.0
2025-06-20 10:40:00,541.72,541.72,539.31,539.72,1612.0,541.72,541.72,539.31,539.72,1612.0
2025-06-20 10:45:00,539.72,540.82,539.71,540.44,16923.0,539.72,540.82,539.71,540.44,16923.0
2025-06-20 10:50:00,539.97,540.72,539.07,539.58,3003.0,539.97,540.72,539.07,539.58,3003.0
2025-06-20 10:55:00,539.75,540.0,538.82,539.03,8329.0,539.75,540.0,538.82,539.03,8329.0
2025-06-20 11:00:00,538.45,539.27,538.23,539.05,1743.0,538.45,539.27,538.23,539.05,1743.0
2025-06-20 11:05:00,539.05,540.01,539.05,539.88,1432.0,539.05,540.01,539.05,539.88,1432.0
2025-06-20 11:10:00,539.88,539.88,538.81,539.23,5868.0,539.88,539.88,538.81,539.23,5868.0
2025-06-20 11:15:00,539.33,539.5,539.33,539.5,300.0,539.33,539.5,539.33,539.5,300.0
2025-06-20 11:20:00,539.3,539.57,538.56,539.5,43956.0,539.3,539.57,538.56,539.5,43956.0
2025-06-20 11:25:00,539.13,539.78,538.52,539.78,30911.0,539.13,539.78,538.52,539.78,30911.0
2025-06-20 11:30:00,539.73,542.11,539.7,541.61,2508.0,539.73,542.11,539.7,541.61,2508.0
2025-06-20 11:35:00,542.28,542.65,541.34,541.34,1428.0,542.28,542.65,541.34,541.34,1428.0
2025-06-20 11:40:00,541.71,541.71,541.03,541.03,500.0,541.71,541.71,541.03,541.03,500.0
2025-06-20 11:45:00,540.95,541.55,540.68,541.31,1665.0,540.95,541.55,540.68,541.31,1665.0
2025-06-20 11:50:00,541.8,541.8,540.2,540.2,2418.0,541.8,541.8,540.2,540.2,2418.0
2025-06-20 11:55:00,540.32,540.32,540.11,540.31,300.0,540.32,540.32,540.11,540.31,300.0
2025-06-20 12:00:00,539.79,540.05,539.13,539.66,1613.0,539.79,540.05,539.13,539.66,1613.0
2025-06-20 12:05:00,539.5,539.66,538.84,538.85,10642.0,539.5,539.66,538.84,538.85,10642.0
2025-06-20 12:10:00,538.49,538.49,538.27,538.27,200.0,538.49,538.49,538.27,538.27,200.0
2025-06-20 12:15:00,538.59,538.84,538.16,538.84,585.0,538.59,538.84,538.16,538.84,585.0
2025-06-20 12:20:00,538.89,538.9,538.6,538.62,500.0,538.89,538.9,538.6,538.62,500.0
2025-06-20 12:25:00,538.73,539.12,538.72,539.0,764.0,538.73,539.12,538.72,539.0,764.0
2025-06-20 12:30:00,538.63,538.63,538.47,538.47,300.0,538.63,538.63,538.47,538.47,300.0
2025-06-20 12:35:00,538.2,538.3,537.77,537.82,1639.0,538.2,538.3,537.77,537.82,1639.0
2025-06-20 12:40:00,537.54,537.54,536.71,537.25,800.0,537.54,537.54,536.71,537.25,800.0
2025-06-20 12:45:00,537.25,537.25,537.25,537.25,0.0,537.25,537.25,537.25,537.25,0.0
2025-06-20 12:50:00,536.94,537.55,536.91,537.12,3663.0,536.94,537.55,536.91,537.12,3663.0
2025-06-20 12:55:00,537.02,537.22,536.29,536.46,1112.0,537.02,537.22,536.29,536.46,1112.0
2025-06-20 13:00:00,535.81,536.71,535.56,536.5,36698.0,535.81,536.71,535.56,536.5,36698.0
2025-06-20 13:05:00,535.88,536.0,535.35,536.0,2663.0,535.88,536.0,535.35,536.0,2663.0
2025-06-20 13:10:00,536.0,536.59,535.85,536.59,35893.0,536.0,536.59,535.85,536.59,35893.0
2025-06-20 13:15:00,536.5,537.16,536.49,536.84,5290.0,536.5,537.16,536.49,536.84,5290.0
2025-06-20 13:20:00,537.07,537.2,536.54,536.73,767.0,537.07,537.2,536.54,536.73,767.0
2025-06-20 13:25:00,536.87,536.87,533.63,534.33,1329.0,536.87,536.87,533.63,534.33,1329.0
2025-06-20 13:30:00,533.62,534.03,532.07,533.13,12418.0,533.62,534.03,532.07,533.13,12418.0
2025-06-20 13:35:00,533.13,533.56,532.46,533.24,14149.0,533.13,533.56,532.46,533.24,14149.0
2025-06-20 13:40:00,533.29,534.78,533.2,534.39,10489.0,533.29,534.78,533.2,534.39,10489.0
2025-06-20 13:45:00,534.58,534.58,534.01,534.26,653.0,534.58,534.58,534.01,534.26,653.0
2025-06-20 13:50:00,534.48,534.55,533.92,533.92,615.0,534.48,534.55,533.92,533.92,615.0
2025-06-20 13:55:00,534.3,535.73,533.8,535.73,7982.0,534.3,535.73,533.8,535.73,7982.0
2025-06-20 14:00:00,535.69,536.23,535.4,536.23,1470.0,535.69,536.23,535.4,536.23,1470.0
2025-06-20 14:05:00,536.23,536.7,535.06,535.06,1300.0,536.23,536.7,535.06,535.06,1300.0
2025-06-20 14:10:00,535.2,535.2,534.46,534.61,500.0,535.2,535.2,534.46,534.61,500.0
2025-06-20 14:15:00,534.65,534.66,533.59,533.59,3478.0,534.65,534.66,533.59,533.59,3478.0
2025-06-20 14:20:00,533.99,534.6,533.55,533.96,5893.0,533.99,534.6,533.55,533.96,5893.0
2025-06-20 14:25:00,534.17,534.63,533.77,534.0,23614.0,534.17,534.63,533.77,534.0,23614.0
2025-06-20 14:30:00,534.02,534.16,533.82,533.82,23423.0,534.02,534.16,533.82,533.82,23423.0
2025-06-20 14:35:00,533.85,534.0,533.5,533.75,1113.0,533.85,534.0,533.5,533.75,1113.0
2025-06-20 14:40:00,533.85,533.97,533.08,533.08,2035.0,533.85,533.97,533.08,533.08,2035.0
2025-06-20 14:45:00,532.58,532.86,532.2,532.74,8782.0,532.58,532.86,532.2,532.74,8782.0
2025-06-20 14:50:00,532.62,532.98,532.39,532.47,2708.0,532.62,532.98,532.39,532.47,2708.0
2025-06-20 14:55:00,532.27,532.45,530.91,531.26,6140.0,532.27,532.45,530.91,531.26,6140.0
2025-06-20 15:00:00,531.71,532.12,531.44,531.61,4030.0,531.71,532.12,531.44,531.61,4030.0
2025-06-20 15:05:00,531.93,531.93,531.29,531.62,1200.0,531.93,531.93,531.29,531.62,1200.0
2025-06-20 15:10:00,531.52,532.74,531.52,532.72,1553.0,531.52,532.74,531.52,532.72,1553.0
2025-06-20 15:15:00,532.64,533.11,532.64,532.92,1566.0,532.64,533.11,532.64,532.92,1566.0
2025-06-20 15:20:00,532.31,532.79,531.7,532.19,5422.0,532.31,532.79,531.7,532.19,5422.0
2025-06-20 15:25:00,532.28,532.38,531.97,532.34,881.0,532.28,532.38,531.97,532.34,881.0
2025-06-20 15:30:00,532.38,532.47,531.37,532.26,5807.0,532.38,532.47,531.37,532.26,5807.0
2025-06-20 15:35:00,532.25,532.49,531.6,531.88,5070.0,532.25,532.49,531.6,531.88,5070.0
2025-06-20 15:40:00,531.67,531.99,531.5,531.8,4464.0,531.67,531.99,531.5,531.8,4464.0
2025-06-20 15:45:00,531.61,532.2,531.0,532.18,32405.0,531.61,532.2,531.0,532.18,32405.0
2025-06-20 15:50:00,532.25,532.85,530.72,531.18,43543.0,532.25,532.85,530.72,531.18,43543.0
2025-06-20 15:55:00,531.38,535.34,531.15,534.98,125113.0,531.38,535.34,531.15,534.98,125113.0